20080701|2008-05-04 18:00,5,1305.25,1306.75,1293.25,1295,4
20080701|2008-05-04 18:30,5,1295.25,1296.75,1286,1288,2
20080701|2008-05-04 19:00,5,1287.5,1293,1284.75,1291,0
20080701|2008-05-04 19:30,5,1292.75,1294.25,1290.5,1292.75,0
20080701|2008-05-04 20:00,5,1292.75,1310,1284.25,1300.75,20
20080701|2008-05-04 20:30,5,1301.75,1302.5,1299,1300.25,4
20080701|2008-05-04 21:00,5,1300.5,1302.75,1299,1301.5,0
20080701|2008-05-04 21:30,5,1301.25,1303.5,1300.5,1300.5,0
20080701|2008-05-04 22:00,5,1300.5,1302,1297,1301.75,0
20080701|2008-05-04 22:30,5,1301.25,1306.5,1300.75,1304.25,0
20080701|2008-05-04 23:00,5,1305.25,1307,1304.75,1305,0
20080701|2008-05-04 23:30,5,1306,1308.5,1306,1307.5,0
20080701|2008-05-05 00:00,5,1309.25,1309.25,1307,1307.25,0
20080701|2008-05-05 00:30,5,1309,1310,1307.75,1307.75,0
20080701|2008-05-05 01:00,5,1307.75,1309.25,1307.5,1307.5,0
20080701|2008-05-05 01:30,5,1307.5,1308.5,1304,1304,0
20080701|2008-05-05 02:00,5,1303.75,1307,1303.5,1303.5,0
20080701|2008-05-05 02:30,5,1305.75,1306.75,1304.75,1304.75,0
20080701|2008-05-05 03:00,5,1305.25,1305.75,1305,1305.75,0
20080701|2008-05-05 03:30,5,1306.5,1308,1306,1306,0
20080701|2008-05-05 04:00,5,1306.5,1306.5,1306.25,1306.25,0
20080701|2008-05-05 04:30,5,1305.5,1306.5,1305,1306.25,0
20080701|2008-05-05 05:00,5,1306,1306.5,1304,1304,0
20080701|2008-05-05 05:30,5,1303.75,1303.75,1295,1295,0
20080701|2008-05-05 09:30,5,1301.5,1312.5,1291.75,1294.5,91
20080701|2008-05-05 10:00,5,1294.75,1309,1289.75,1303.25,45
20080701|2008-05-05 10:30,5,1303,1305,1292,1292.5,19
20080701|2008-05-05 11:00,5,1292.5,1295.25,1286,1288,31
20080701|2008-05-05 11:30,5,1288.5,1295,1287,1294.25,13
20080701|2008-05-05 12:00,5,1294.5,1294.5,1285.75,1289.5,5
20080701|2008-05-05 12:30,5,1289.75,1292.25,1281,1290.75,30
20080701|2008-05-05 13:00,5,1290.75,1294,1281,1284.25,21
20080701|2008-05-05 13:30,5,1286,1286,1286,1286,0
20080701|2008-05-05 18:00,6,1288.25,1289.75,1272,1277.5,3
20080701|2008-05-05 18:30,6,1277.75,1281.5,1277.5,1281,0
20080701|2008-05-05 19:00,6,1280.75,1282.25,1278.75,1282.25,1
20080701|2008-05-05 19:30,6,1282,1284.5,1282,1284.25,0
20080701|2008-05-05 20:00,6,1284.5,1296.5,1284.5,1296,0
20080701|2008-05-05 20:30,6,1295.25,1299,1295,1296,0
20080701|2008-05-05 21:00,6,1296.5,1298.75,1295,1296,0
20080701|2008-05-05 21:30,6,1296.5,1297,1295,1295.25,0
20080701|2008-05-05 22:00,6,1295.25,1296.75,1294.75,1296.25,0
20080701|2008-05-05 22:30,6,1296,1296,1295.5,1295.75,0
20080701|2008-05-05 23:00,6,1295.5,1295.5,1295.25,1295.25,0
20080701|2008-05-05 23:30,6,1295.5,1295.5,1295,1295,0
20080701|2008-05-06 00:00,6,1295.5,1296,1295,1295,0
20080701|2008-05-06 00:30,6,1296,1297.5,1296,1296.25,0
20080701|2008-05-06 01:00,6,1297.25,1298,1295.5,1296.25,0
20080701|2008-05-06 01:30,6,1297,1297.75,1295.75,1296.5,0
20080701|2008-05-06 02:00,6,1296.5,1299.5,1296.5,1296.75,0
20080701|2008-05-06 02:30,6,1297.5,1298,1296.5,1296.5,0
20080701|2008-05-06 03:00,6,1297.75,1302,1297.75,1301.25,0
20080701|2008-05-06 03:30,6,1301,1302,1299.5,1300,0
20080701|2008-05-06 04:00,6,1300,1300,1298,1298,0
20080701|2008-05-06 04:30,6,1298,1298,1297.25,1298,0
20080701|2008-05-06 05:00,6,1298.25,1302,1298.25,1301.75,0
20080701|2008-05-06 05:30,6,1301.75,1302,1296.75,1298,0
20080701|2008-05-06 09:30,6,1303.5,1322.25,1303,1318.5,118
20080701|2008-05-06 10:00,6,1318.5,1334,1315.25,1331.5,84
20080701|2008-05-06 10:30,6,1331.5,1332,1321.5,1324.75,24
20080701|2008-05-06 11:00,6,1324.75,1327.25,1309.5,1312,38
20080701|2008-05-06 11:30,6,1312.25,1316,1305,1309,20
20080701|2008-05-06 12:00,6,1309,1312,1301,1303.25,16
20080701|2008-05-06 12:30,6,1303,1307,1294,1300.5,35
20080701|2008-05-06 13:00,6,1300,1300,1276,1277.5,59
20080701|2008-05-06 13:30,6,1277,1277,1277,1277,0
20080701|2008-05-06 18:00,7,1280,1285,1275.25,1284,4
20080701|2008-05-06 18:30,7,1284.25,1291.25,1284.25,1290,1
20080701|2008-05-06 19:00,7,1289.25,1292.75,1289,1290.5,0
20080701|2008-05-06 19:30,7,1291.25,1291.25,1287.5,1291,0
20080701|2008-05-06 20:00,7,1290.25,1299,1289.5,1296.5,2
20080701|2008-05-06 20:30,7,1295.5,1296.75,1291.25,1292.5,0
20080701|2008-05-06 21:00,7,1292.25,1295,1292.25,1295,0
20080701|2008-05-06 21:30,7,1293.75,1293.75,1290.75,1291,0
20080701|2008-05-06 22:00,7,1291.75,1291.75,1284.25,1284.25,0
20080701|2008-05-06 22:30,7,1284,1284,1279.5,1280,0
20080701|2008-05-06 23:00,7,1280,1286.5,1278.5,1282.25,0
20080701|2008-05-06 23:30,7,1284.25,1287.5,1282.25,1285.25,0
20080701|2008-05-07 00:00,7,1286.75,1288,1285,1288,0
20080701|2008-05-07 00:30,7,1288.75,1289.25,1284,1284,0
20080701|2008-05-07 01:00,7,1284,1285.5,1284,1284.25,0
20080701|2008-05-07 01:30,7,1284,1284.75,1281.25,1284,0
20080701|2008-05-07 02:00,7,1284,1288,1284,1287,0
20080701|2008-05-07 02:30,7,1286.5,1287,1286.5,1287,0
20080701|2008-05-07 03:00,7,1286.75,1286.75,1285,1285,0
20080701|2008-05-07 03:30,7,1286,1286.5,1286,1286.25,0
20080701|2008-05-07 04:00,7,1286.5,1287,1286,1286.75,0
20080701|2008-05-07 04:30,7,1287,1288.75,1286.25,1286.75,0
20080701|2008-05-07 05:00,7,1286.5,1286.5,1282,1282,0
20080701|2008-05-07 05:30,7,1282,1282,1278,1278,0
20080701|2008-05-07 06:00,7,1280.5,1280.5,1280.5,1280.5,0
20080701|2008-05-07 09:30,7,1281,1299.5,1276,1293.75,95
20080701|2008-05-07 10:00,7,1293.5,1293.5,1282.75,1288.25,38
20080701|2008-05-07 10:30,7,1288.75,1298.5,1288,1297.25,20
20080701|2008-05-07 11:00,7,1297,1299,1290.75,1294.25,13
20080701|2008-05-07 11:30,7,1294.5,1294.5,1285.5,1289,13
20080701|2008-05-07 12:00,7,1288.5,1306.25,1288,1304.5,47
20080701|2008-05-07 12:30,7,1304.25,1306.5,1300,1305,26
20080701|2008-05-07 13:00,7,1305.25,1311.5,1301.5,1307.75,39
20080701|2008-05-07 13:30,7,1309,1309,1309,1309,0
20080701|2008-05-07 18:00,8,1312,1316.75,1309.5,1314.75,3
20080701|2008-05-07 18:30,8,1314.75,1315.75,1314,1315,0
20080701|2008-05-07 19:00,8,1315.5,1317.5,1315,1316.75,0
20080701|2008-05-07 19:30,8,1317,1317,1315,1315.5,0
20080701|2008-05-07 20:00,8,1315.25,1315.25,1314,1314,0
20080701|2008-05-07 20:30,8,1314,1315,1310,1313,0
20080701|2008-05-07 21:00,8,1313.75,1313.75,1308.25,1309,0
20080701|2008-05-07 21:30,8,1309.25,1309.75,1298.75,1300,1
20080701|2008-05-07 22:00,8,1300,1302.5,1297.5,1302.5,0
20080701|2008-05-07 22:30,8,1304,1305.5,1303.5,1304.75,0
20080701|2008-05-07 23:00,8,1304.75,1306.5,1304.75,1306,0
20080701|2008-05-07 23:30,8,1305.5,1306,1305.5,1306,0
20080701|2008-05-08 00:00,8,1305,1308.25,1304.75,1305,0
20080701|2008-05-08 00:30,8,1305,1305,1300,1300,0
20080701|2008-05-08 01:00,8,1301.25,1303.75,1300,1303.75,0
20080701|2008-05-08 01:30,8,1304,1306,1303.5,1303.5,0
20080701|2008-05-08 02:00,8,1305.75,1307.75,1303.5,1306.75,0
20080701|2008-05-08 02:30,8,1306,1307.5,1305.5,1307.5,0
20080701|2008-05-08 03:00,8,1307.25,1307.25,1303.25,1303.25,0
20080701|2008-05-08 03:30,8,1303.25,1305.75,1303,1304.75,0
20080701|2008-05-08 04:00,8,1304.75,1307.5,1304.5,1307.5,0
20080701|2008-05-08 04:30,8,1307.75,1307.75,1305.25,1306.5,0
20080701|2008-05-08 05:00,8,1307.25,1309.5,1307.25,1309.5,0
20080701|2008-05-08 05:30,8,1309.25,1309.75,1305,1308.25,0
20080701|2008-05-08 06:00,8,1308,1308,1308,1308,0
20080701|2008-05-08 09:30,8,1306,1321,1303.75,1310.5,77
20080701|2008-05-08 10:00,8,1310.75,1319,1306,1314.5,52
20080701|2008-05-08 10:30,8,1314.75,1318.75,1312.5,1316,22
20080701|2008-05-08 11:00,8,1315.75,1316.25,1312,1314.25,1
20080701|2008-05-08 11:30,8,1314.25,1317.5,1313,1317.25,3
20080701|2008-05-08 12:00,8,1316.75,1318.75,1314.5,1315.75,9
20080701|2008-05-08 12:30,8,1315.75,1316,1307.25,1307.25,15
20080701|2008-05-08 13:00,8,1307,1312.5,1301,1312,34
20080701|2008-05-08 13:30,8,1310,1310,1310,1310,0
20080701|2008-05-08 18:00,9,1312.5,1317,1311.25,1314.5,1
20080701|2008-05-08 18:30,9,1314.5,1316.5,1314.25,1314.25,0
20080701|2008-05-08 19:00,9,1314.25,1316.25,1313.5,1315,0
20080701|2008-05-08 19:30,9,1315,1315,1313,1313.75,0
20080701|2008-05-08 20:00,9,1313.75,1314,1310,1312.5,0
20080701|2008-05-08 20:30,9,1312.75,1312.75,1310,1311.75,0
20080701|2008-05-08 21:00,9,1312.25,1313.5,1311,1312.5,0
20080701|2008-05-08 21:30,9,1313,1313,1308.75,1309,0
20080701|2008-05-08 22:00,9,1308.75,1313,1308.5,1311.25,0
20080701|2008-05-08 22:30,9,1311.25,1313,1311.25,1312.75,0
20080701|2008-05-08 23:00,9,1312.5,1313,1311.75,1311.75,0
20080701|2008-05-08 23:30,9,1311.25,1311.25,1311,1311,0
20080701|2008-05-09 00:00,9,1310.25,1313,1310.25,1312.75,0
20080701|2008-05-09 00:30,9,1312.75,1313.25,1311.25,1312,0
20080701|2008-05-09 01:00,9,1312,1312.75,1312,1312.5,0
20080701|2008-05-09 01:30,9,1312,1312,1308,1311,1
20080701|2008-05-09 02:00,9,1311,1311.75,1311,1311.75,0
20080701|2008-05-09 02:30,9,1311.75,1315,1311.75,1313.5,0
20080701|2008-05-09 03:00,9,1314,1319.25,1314,1318.5,0
20080701|2008-05-09 03:30,9,1318.5,1320,1318,1319,0
20080701|2008-05-09 04:00,9,1319.75,1322,1319.25,1320,0
20080701|2008-05-09 04:30,9,1320,1322.75,1320,1322.75,0
20080701|2008-05-09 05:00,9,1322.5,1327,1322,1325.25,2
20080701|2008-05-09 05:30,9,1325.25,1326.5,1322,1325.75,0
20080701|2008-05-09 09:30,9,1345.25,1367.25,1340.5,1344.25,136
20080701|2008-05-09 10:00,9,1344.5,1345.25,1335.5,1336.25,42
20080701|2008-05-09 10:30,9,1336,1340.5,1330.5,1339,39
20080701|2008-05-09 11:00,9,1339,1343.5,1336.25,1337,12
20080701|2008-05-09 11:30,9,1337,1348.25,1337,1345,11
20080701|2008-05-09 12:00,9,1345,1359,1345,1353.25,25
20080701|2008-05-09 12:30,9,1353,1353.75,1343.5,1346.75,25
20080701|2008-05-09 13:00,9,1346.75,1358.5,1345.5,1358.25,23
20080701|2008-05-09 13:30,9,1358,1358,1358,1358,0
20080701|2008-05-11 18:00,12,1361,1369,1352.5,1369,5
20080701|2008-05-11 18:30,12,1368.5,1371,1365,1366.75,0
20080701|2008-05-11 19:00,12,1365.5,1367.5,1365,1366.25,0
20080701|2008-05-11 19:30,12,1366.25,1367.5,1365.75,1366.75,0
20080701|2008-05-11 20:00,12,1366,1371.75,1365,1371.25,0
20080701|2008-05-11 20:30,12,1371,1372,1367.5,1368.75,0
20080701|2008-05-11 21:00,12,1369,1369.25,1367,1369,0
20080701|2008-05-11 21:30,12,1369.25,1370.25,1368.5,1368.5,0
20080701|2008-05-11 22:00,12,1368.25,1369.5,1367.25,1369,0
20080701|2008-05-11 22:30,12,1369.25,1371.25,1368.25,1368.75,0
20080701|2008-05-11 23:00,12,1368.5,1369,1367,1368.25,0
20080701|2008-05-11 23:30,12,1368,1369.5,1368,1368,0
20080701|2008-05-12 00:00,12,1368.25,1370,1366.75,1366.75,0
20080701|2008-05-12 00:30,12,1366.5,1368,1365,1366.5,0
20080701|2008-05-12 01:00,12,1366,1367.25,1363.75,1365.5,0
20080701|2008-05-12 01:30,12,1365.5,1368.5,1365,1367,0
20080701|2008-05-12 02:00,12,1367,1368.5,1367,1367,0
20080701|2008-05-12 02:30,12,1365.25,1366.75,1364.25,1364.25,0
20080701|2008-05-12 03:00,12,1364.75,1366.75,1361,1365,0
20080701|2008-05-12 03:30,12,1366.75,1369,1363.25,1363.25,0
20080701|2008-05-12 04:00,12,1363.75,1367.75,1363.75,1364.25,0
20080701|2008-05-12 04:30,12,1365,1371.5,1364,1371.5,0
20080701|2008-05-12 05:00,12,1370.75,1373.75,1370.5,1373.25,0
20080701|2008-05-12 05:30,12,1372.5,1372.5,1369.5,1371.5,0
20080701|2008-05-12 09:30,12,1371.5,1375.5,1353.5,1360.5,115
20080701|2008-05-12 10:00,12,1360.5,1366.5,1356,1362.75,39
20080701|2008-05-12 10:30,12,1362.5,1364,1351,1353.5,24
20080701|2008-05-12 11:00,12,1353.25,1354.25,1345.25,1348.25,40
20080701|2008-05-12 11:30,12,1348.75,1353.5,1348,1348.5,5
20080701|2008-05-12 12:00,12,1348.5,1349,1340.25,1342,23
20080701|2008-05-12 12:30,12,1342,1352,1338.25,1349.25,30
20080701|2008-05-12 13:00,12,1349.25,1349.5,1341.5,1344.25,17
20080701|2008-05-12 13:30,12,1342.5,1342.5,1342.5,1342.5,0
20080701|2008-05-12 18:00,13,1349.25,1353,1346.25,1349.5,2
20080701|2008-05-12 18:30,13,1349.75,1350,1343.25,1344.5,0
20080701|2008-05-12 19:00,13,1343.25,1346.5,1342,1346.5,0
20080701|2008-05-12 19:30,13,1345.5,1351.5,1344.25,1349.75,0
20080701|2008-05-12 20:00,13,1349.75,1350,1347.5,1349,0
20080701|2008-05-12 20:30,13,1349.75,1353.75,1349.75,1353,0
20080701|2008-05-12 21:00,13,1353,1357,1352.75,1355.75,1
20080701|2008-05-12 21:30,13,1356,1356.25,1353,1354.25,0
20080701|2008-05-12 22:00,13,1354.25,1358,1354.25,1357.25,0
20080701|2008-05-12 22:30,13,1357.75,1358,1356.25,1357,0
20080701|2008-05-12 23:00,13,1356.5,1357.75,1356,1357.5,0
20080701|2008-05-12 23:30,13,1357,1357,1354,1354,0
20080701|2008-05-13 00:00,13,1354.25,1355.5,1354.25,1355.5,0
20080701|2008-05-13 00:30,13,1355.5,1357.5,1353.5,1355,0
20080701|2008-05-13 01:00,13,1354.5,1354.5,1352.75,1352.75,0
20080701|2008-05-13 01:30,13,1353,1353.5,1352.75,1353.25,0
20080701|2008-05-13 02:00,13,1352.5,1354.25,1351.75,1353.75,0
20080701|2008-05-13 02:30,13,1353.5,1356,1353.5,1356,0
20080701|2008-05-13 03:00,13,1356.25,1356.75,1355,1356.25,0
20080701|2008-05-13 03:30,13,1356.5,1356.75,1353.25,1353.25,0
20080701|2008-05-13 04:00,13,1355.25,1357.5,1355.25,1357.5,0
20080701|2008-05-13 04:30,13,1354.5,1356,1354.5,1355,0
20080701|2008-05-13 05:00,13,1355,1355.25,1351.75,1351.75,0
20080701|2008-05-13 05:30,13,1351.5,1353,1347,1348,0
20080701|2008-05-13 09:30,13,1339.75,1354.25,1334.75,1351.25,103
20080701|2008-05-13 10:00,13,1351.25,1362.75,1348.25,1360,55
20080701|2008-05-13 10:30,13,1360,1366,1357.75,1358.25,34
20080701|2008-05-13 11:00,13,1358.25,1359.5,1356.5,1357.25,9
20080701|2008-05-13 11:30,13,1357.25,1359.75,1355,1357,9
20080701|2008-05-13 12:00,13,1357,1358.75,1354.25,1354.5,3
20080701|2008-05-13 12:30,13,1354.25,1364,1354.25,1363.25,15
20080701|2008-05-13 13:00,13,1363.25,1382.5,1363,1381.75,54
20080701|2008-05-13 13:30,13,1379.5,1379.5,1379.5,1379.5,0
20080701|2008-05-13 18:00,14,1380,1381.5,1375,1377,1
20080701|2008-05-13 18:30,14,1376.75,1378.5,1376,1376.5,0
20080701|2008-05-13 19:00,14,1377.5,1378.25,1376,1376,0
20080701|2008-05-13 19:30,14,1376.75,1377.5,1376.25,1377.5,0
20080701|2008-05-13 20:00,14,1377.5,1383.25,1377.5,1380.5,1
20080701|2008-05-13 20:30,14,1380.25,1382.5,1380,1380.5,0
20080701|2008-05-13 21:00,14,1380,1383,1377.75,1383,0
20080701|2008-05-13 21:30,14,1383,1384.25,1379.25,1381,0
20080701|2008-05-13 22:00,14,1381.75,1385.75,1381.75,1384.5,0
20080701|2008-05-13 22:30,14,1384.5,1385.25,1382.25,1383.75,0
20080701|2008-05-13 23:00,14,1384,1386.25,1383,1385.25,0
20080701|2008-05-13 23:30,14,1384,1384,1383,1384,0
20080701|2008-05-14 00:00,14,1384,1385.25,1383.75,1385,0
20080701|2008-05-14 00:30,14,1385,1385,1383.5,1384.25,0
20080701|2008-05-14 01:00,14,1385.25,1386.5,1385.25,1385.25,0
20080701|2008-05-14 01:30,14,1385.5,1386.75,1385,1386.75,0
20080701|2008-05-14 02:00,14,1386.75,1388,1386,1388,0
20080701|2008-05-14 02:30,14,1388,1388,1385.75,1387,0
20080701|2008-05-14 03:00,14,1386.75,1387.5,1386.75,1387,0
20080701|2008-05-14 03:30,14,1387.25,1387.25,1384,1384.25,0
20080701|2008-05-14 04:00,14,1385,1385.75,1384,1384.5,1
20080701|2008-05-14 04:30,14,1384.5,1384.75,1382,1382,0
20080701|2008-05-14 05:00,14,1383,1383.5,1379.5,1379.75,0
20080701|2008-05-14 05:30,14,1380,1380.75,1375.75,1378,0
20080701|2008-05-14 09:30,14,1374.75,1381,1366.5,1378.5,93
20080701|2008-05-14 10:00,14,1378.5,1386.75,1376.5,1386,48
20080701|2008-05-14 10:30,14,1386,1387.75,1377.75,1381.75,25
20080701|2008-05-14 11:00,14,1381.5,1384.5,1378.5,1380.75,11
20080701|2008-05-14 11:30,14,1380.25,1384,1377,1378,6
20080701|2008-05-14 12:00,14,1378,1384.5,1374.5,1384,17
20080701|2008-05-14 12:30,14,1384.25,1385.5,1376.25,1376.75,21
20080701|2008-05-14 13:00,14,1376.75,1382,1376,1379.75,16
20080701|2008-05-14 13:30,14,1379.5,1379.5,1379.5,1379.5,0
20080701|2008-05-14 18:00,15,1379,1380,1372,1372.5,0
20080701|2008-05-14 18:30,15,1372.75,1374.5,1369.25,1370,3
20080701|2008-05-14 19:00,15,1370,1376.5,1370,1373.25,0
20080701|2008-05-14 19:30,15,1373.75,1374,1372.75,1373.25,0
20080701|2008-05-14 20:00,15,1373.25,1374,1372,1372.25,0
20080701|2008-05-14 20:30,15,1372.5,1372.5,1370,1370,0
20080701|2008-05-14 21:00,15,1371,1371,1368.5,1369.25,0
20080701|2008-05-14 21:30,15,1370,1370,1367.5,1368,0
20080701|2008-05-14 22:00,15,1367.75,1369.5,1367,1368.25,0
20080701|2008-05-14 22:30,15,1368.5,1369.25,1368.25,1369,0
20080701|2008-05-14 23:00,15,1368.5,1369.25,1367.5,1367.5,0
20080701|2008-05-14 23:30,15,1367.5,1369.25,1365.25,1366.75,0
20080701|2008-05-15 00:00,15,1366.75,1367.75,1364.75,1365,0
20080701|2008-05-15 00:30,15,1364.75,1365.5,1363.5,1364.5,0
20080701|2008-05-15 01:00,15,1364.25,1367,1364.25,1366,0
20080701|2008-05-15 01:30,15,1366.5,1369,1366.5,1368,0
20080701|2008-05-15 02:00,15,1369,1370,1368.5,1370,0
20080701|2008-05-15 02:30,15,1370,1371,1369.75,1370.75,0
20080701|2008-05-15 03:00,15,1370.75,1370.75,1369,1369,0
20080701|2008-05-15 03:30,15,1369,1369.25,1367,1367,0
20080701|2008-05-15 04:00,15,1368,1368.25,1368,1368.25,0
20080701|2008-05-15 04:30,15,1368.25,1369.5,1367.5,1369,0
20080701|2008-05-15 05:00,15,1367.5,1368,1364,1364.75,0
20080701|2008-05-15 05:30,15,1365,1369,1365,1367.75,0
20080701|2008-05-15 09:30,15,1370,1377.75,1362.5,1368,95
20080701|2008-05-15 10:00,15,1367.75,1371,1366.5,1368,10
20080701|2008-05-15 10:30,15,1368.25,1369.25,1341.25,1345.5,96
20080701|2008-05-15 11:00,15,1345.5,1353.25,1335.25,1339.5,74
20080701|2008-05-15 11:30,15,1339.5,1340,1311,1325.5,131
20080701|2008-05-15 12:00,15,1325.75,1327.75,1320.5,1320.5,15
20080701|2008-05-15 12:30,15,1320.5,1340.5,1319,1332.25,46
20080701|2008-05-15 13:00,15,1332.25,1349,1330.75,1347.25,38
20080701|2008-05-15 13:30,15,1347.5,1347.5,1347.5,1347.5,0
20080701|2008-05-15 18:00,16,1350.5,1358.5,1349.5,1352.75,5
20080701|2008-05-15 18:30,16,1353.25,1356.5,1352.25,1354.5,0
20080701|2008-05-15 19:00,16,1354,1355,1353.5,1354,0
20080701|2008-05-15 19:30,16,1354.25,1355.25,1354,1354,0
20080701|2008-05-15 20:00,16,1354.75,1356,1354.75,1355,0
20080701|2008-05-15 20:30,16,1355,1357.25,1355,1357.25,0
20080701|2008-05-15 21:00,16,1357,1358.25,1357,1357.25,0
20080701|2008-05-15 21:30,16,1357.25,1358,1357,1358,0
20080701|2008-05-15 22:00,16,1358,1360,1357.5,1359.25,0
20080701|2008-05-15 22:30,16,1359.5,1360,1358.25,1358.25,0
20080701|2008-05-15 23:00,16,1358.25,1359.75,1358,1358,0
20080701|2008-05-15 23:30,16,1358,1359.75,1358,1359.75,0
20080701|2008-05-16 00:00,16,1359,1360,1359,1359.25,0
20080701|2008-05-16 00:30,16,1359,1360,1359,1359.75,0
20080701|2008-05-16 01:00,16,1359.25,1359.25,1357.25,1359,0
20080701|2008-05-16 01:30,16,1357.5,1362,1357,1361.75,0
20080701|2008-05-16 02:00,16,1361.75,1362,1359.75,1362,0
20080701|2008-05-16 02:30,16,1361.75,1363.5,1361.75,1363,0
20080701|2008-05-16 03:00,16,1362.75,1362.75,1359.75,1360,0
20080701|2008-05-16 03:30,16,1361,1362.5,1360,1362.5,0
20080701|2008-05-16 04:00,16,1363.25,1363.75,1362.75,1363.5,0
20080701|2008-05-16 04:30,16,1362.75,1363.75,1362.5,1362.75,0
20080701|2008-05-16 05:00,16,1362,1363.5,1361.5,1362,0
20080701|2008-05-16 05:30,16,1362,1363.25,1361.75,1362.75,0
20080701|2008-05-16 09:30,16,1369.25,1402,1369.25,1393.25,177
20080701|2008-05-16 10:00,16,1393.25,1396,1390.75,1393.75,49
20080701|2008-05-16 10:30,16,1393.75,1397.75,1387.25,1389.25,35
20080701|2008-05-16 11:00,16,1389.25,1390.25,1381,1382,25
20080701|2008-05-16 11:30,16,1382.25,1385,1373.25,1373.5,20
20080701|2008-05-16 12:00,16,1373.5,1375.5,1366.5,1370.25,24
20080701|2008-05-16 12:30,16,1370.5,1379.5,1366,1376,31
20080701|2008-05-16 13:00,16,1375.25,1379.5,1372.5,1376.75,20
20080701|2008-05-16 13:30,16,1378,1378,1378,1378,0
20080701|2008-05-18 18:00,19,1377.25,1377.25,1361.25,1366.5,7
20080701|2008-05-18 18:30,19,1367.25,1367.25,1346,1355.25,2
20080701|2008-05-18 19:00,19,1354,1358.5,1352.25,1358,0
20080701|2008-05-18 19:30,19,1358.5,1362,1358.25,1360.5,0
20080701|2008-05-18 20:00,19,1362,1362,1360,1360.5,0
20080701|2008-05-18 20:30,19,1360.5,1361.5,1358.75,1360.25,0
20080701|2008-05-18 21:00,19,1360.25,1360.25,1355.25,1356.25,0
20080701|2008-05-18 21:30,19,1355.75,1357.5,1355.5,1356,0
20080701|2008-05-18 22:00,19,1356,1358,1355.5,1357.75,0
20080701|2008-05-18 22:30,19,1357.75,1359,1357,1358,0
20080701|2008-05-18 23:00,19,1359.5,1359.75,1357.25,1357.25,0
20080701|2008-05-18 23:30,19,1357.5,1357.75,1357.25,1357.25,0
20080701|2008-05-19 00:00,19,1357.75,1358.25,1357.25,1358,0
20080701|2008-05-19 00:30,19,1357.25,1357.25,1354.25,1355,0
20080701|2008-05-19 01:00,19,1356.75,1357.75,1355,1357.75,0
20080701|2008-05-19 01:30,19,1357.75,1357.75,1355.5,1355.75,0
20080701|2008-05-19 02:00,19,1356,1356.5,1356,1356.5,0
20080701|2008-05-19 02:30,19,1356.5,1357.5,1355,1357,0
20080701|2008-05-19 03:00,19,1358,1358,1356,1358,0
20080701|2008-05-19 03:30,19,1358,1359.5,1358,1358.5,0
20080701|2008-05-19 04:00,19,1358.25,1359.75,1356.5,1356.5,0
20080701|2008-05-19 04:30,19,1357,1359.25,1356.5,1358,0
20080701|2008-05-19 05:00,19,1358,1358,1354,1354.25,0
20080701|2008-05-19 05:30,19,1354.25,1358.5,1354,1358.5,0
20080701|2008-05-19 09:30,19,1350.25,1356,1321.5,1333.75,175
20080701|2008-05-19 10:00,19,1334,1336,1325.5,1331.25,53
20080701|2008-05-19 10:30,19,1331.25,1333.75,1328.25,1332.75,8
20080701|2008-05-19 11:00,19,1332.75,1338,1331.5,1335.75,11
20080701|2008-05-19 11:30,19,1335.5,1337.25,1331.25,1336,6
20080701|2008-05-19 12:00,19,1336,1343.75,1335.75,1340.75,12
20080701|2008-05-19 12:30,19,1340.5,1347.25,1338.5,1342,19
20080701|2008-05-19 13:00,19,1342.25,1346.5,1330.5,1334.75,28
20080701|2008-05-19 13:30,19,1333,1333,1333,1333,0
20080701|2008-05-19 18:00,20,1340.5,1344,1334.75,1340.75,3
20080701|2008-05-19 18:30,20,1341,1341,1336.25,1338.5,0
20080701|2008-05-19 19:00,20,1338.75,1339.25,1335.25,1337,0
20080701|2008-05-19 19:30,20,1337.5,1337.5,1330.5,1331.25,0
20080701|2008-05-19 20:00,20,1331,1331.5,1324,1326,2
20080701|2008-05-19 20:30,20,1325.5,1327.75,1323,1324.25,0
20080701|2008-05-19 21:00,20,1324.25,1326.25,1323,1326,0
20080701|2008-05-19 21:30,20,1326,1327.75,1324.5,1327.75,0
20080701|2008-05-19 22:00,20,1327.75,1328,1326,1327.75,0
20080701|2008-05-19 22:30,20,1327,1327.25,1324.5,1325,0
20080701|2008-05-19 23:00,20,1324.5,1325.25,1324,1324,0
20080701|2008-05-19 23:30,20,1326,1328.75,1324.5,1328.5,0
20080701|2008-05-20 00:00,20,1328.75,1329.5,1328.25,1328.75,0
20080701|2008-05-20 00:30,20,1329.25,1332,1329.25,1330.75,0
20080701|2008-05-20 01:00,20,1330.25,1332,1330,1332,0
20080701|2008-05-20 01:30,20,1332,1332.5,1331,1331,0
20080701|2008-05-20 02:00,20,1331.75,1334,1330.5,1331.25,0
20080701|2008-05-20 02:30,20,1331.25,1333,1331,1333,0
20080701|2008-05-20 03:00,20,1333,1334,1332.75,1333.25,0
20080701|2008-05-20 03:30,20,1333.25,1334.75,1332,1332,0
20080701|2008-05-20 04:00,20,1334.75,1335,1333,1334,0
20080701|2008-05-20 04:30,20,1333.25,1333.25,1333.25,1333.25,0
20080701|2008-05-20 05:00,20,1334.5,1338.75,1334.5,1337.5,0
20080701|2008-05-20 05:30,20,1337,1338.5,1335.75,1338,0
20080701|2008-05-20 06:00,20,1338,1338,1338,1338,0
20080701|2008-05-20 09:30,20,1345,1363.5,1342.5,1355.75,104
20080701|2008-05-20 10:00,20,1356,1359.25,1347,1347.5,44
20080701|2008-05-20 10:30,20,1347.75,1352.5,1343,1351.5,28
20080701|2008-05-20 11:00,20,1351.5,1353,1348.75,1351.25,8
20080701|2008-05-20 11:30,20,1350.75,1356.75,1350.75,1355.75,7
20080701|2008-05-20 12:00,20,1355.75,1357.5,1348.5,1348.75,5
20080701|2008-05-20 12:30,20,1349,1349.5,1337,1338.5,52
20080701|2008-05-20 13:00,20,1339,1340.25,1330,1333.5,39
20080701|2008-05-20 13:30,20,1331.5,1331.5,1331.5,1331.5,0
20080701|2008-05-20 18:00,21,1329.25,1331.5,1326,1329.5,0
20080701|2008-05-20 18:30,21,1329.75,1330.5,1327,1329.5,0
20080701|2008-05-20 19:00,21,1329.25,1330.25,1329.25,1330,0
20080701|2008-05-20 19:30,21,1330,1330.5,1328,1328.25,0
20080701|2008-05-20 20:00,21,1328.25,1330,1326.5,1329,0
20080701|2008-05-20 20:30,21,1329,1331.25,1328.75,1331.25,0
20080701|2008-05-20 21:00,21,1330.5,1331.5,1328.25,1330.25,0
20080701|2008-05-20 21:30,21,1329.5,1329.75,1328,1328.5,0
20080701|2008-05-20 22:00,21,1328.5,1329,1328.25,1328.5,0
20080701|2008-05-20 22:30,21,1329,1329,1328.25,1329,0
20080701|2008-05-20 23:00,21,1328,1328.75,1326.5,1326.5,0
20080701|2008-05-20 23:30,21,1327.5,1327.5,1326.5,1327.5,0
20080701|2008-05-21 00:00,21,1327.5,1328,1326.5,1326.5,0
20080701|2008-05-21 00:30,21,1327.25,1327.75,1327,1327.75,0
20080701|2008-05-21 01:00,21,1328,1328.75,1328,1328.75,0
20080701|2008-05-21 01:30,21,1328.75,1330.5,1328.75,1330,0
20080701|2008-05-21 02:00,21,1330,1331,1329.75,1330,0
20080701|2008-05-21 02:30,21,1329.25,1330.75,1329.25,1330.75,0
20080701|2008-05-21 03:00,21,1331,1333.5,1330,1331.75,0
20080701|2008-05-21 03:30,21,1330.75,1333,1330.75,1331.75,0
20080701|2008-05-21 04:00,21,1331.5,1333.75,1331.25,1333,0
20080701|2008-05-21 04:30,21,1333,1336.25,1332.25,1336.25,0
20080701|2008-05-21 05:00,21,1335.5,1336.5,1334.25,1336.5,0
20080701|2008-05-21 05:30,21,1336.25,1347,1336.25,1346,2
20080701|2008-05-21 09:30,21,1341,1345,1333.5,1339.5,68
20080701|2008-05-21 10:00,21,1339.5,1346,1338.75,1343,33
20080701|2008-05-21 10:30,21,1342.75,1353.75,1342.25,1353,44
20080701|2008-05-21 11:00,21,1353,1354.5,1347,1347.75,15
20080701|2008-05-21 11:30,21,1348,1351.5,1346,1351,13
20080701|2008-05-21 12:00,21,1350.75,1353.75,1343.5,1346.5,26
20080701|2008-05-21 12:30,21,1346.5,1358,1345.5,1352.75,22
20080701|2008-05-21 13:00,21,1352.5,1353,1346,1351.75,21
20080701|2008-05-21 13:30,21,1349,1349,1349,1349,0
20080701|2008-05-21 18:00,22,1350.25,1357,1350,1355.75,2
20080701|2008-05-21 18:30,22,1355.75,1356.75,1354.75,1355.5,0
20080701|2008-05-21 19:00,22,1355,1356.25,1354.75,1355.75,0
20080701|2008-05-21 19:30,22,1356.25,1356.5,1356,1356.5,0
20080701|2008-05-21 20:00,22,1356,1361,1355,1359.75,1
20080701|2008-05-21 20:30,22,1359.75,1359.75,1358.5,1358.75,0
20080701|2008-05-21 21:00,22,1359,1359.75,1356,1356,0
20080701|2008-05-21 21:30,22,1356,1356.75,1355.25,1356.25,0
20080701|2008-05-21 22:00,22,1356.25,1357,1356,1356.5,0
20080701|2008-05-21 22:30,22,1356.25,1356.25,1355.25,1355.75,0
20080701|2008-05-21 23:00,22,1355.5,1356,1355.5,1356,0
20080701|2008-05-21 23:30,22,1357.5,1357.75,1356,1356,0
20080701|2008-05-22 00:00,22,1357.25,1359,1357.25,1359,0
20080701|2008-05-22 00:30,22,1359,1360.25,1358.25,1360,0
20080701|2008-05-22 01:00,22,1360,1363,1360,1361,0
20080701|2008-05-22 01:30,22,1362.25,1366,1361,1364,1
20080701|2008-05-22 02:00,22,1364.75,1365,1362,1362.75,0
20080701|2008-05-22 02:30,22,1362.75,1363,1362,1363,0
20080701|2008-05-22 03:00,22,1363,1363,1361.75,1362,0
20080701|2008-05-22 03:30,22,1362.5,1364,1362.5,1364,0
20080701|2008-05-22 04:00,22,1362.25,1363,1361.75,1361.75,0
20080701|2008-05-22 04:30,22,1361.75,1367.25,1361.5,1365.75,0
20080701|2008-05-22 05:00,22,1364.5,1367,1361.5,1362.5,0
20080701|2008-05-22 05:30,22,1363.75,1366.5,1362.5,1362.5,0
20080701|2008-05-22 06:00,22,1362.25,1362.25,1362.25,1362.25,0
20080701|2008-05-22 09:30,22,1351.75,1357.25,1340,1354.5,112
20080701|2008-05-22 10:00,22,1354.25,1364,1347,1348,60
20080701|2008-05-22 10:30,22,1347.25,1348.75,1341,1346,40
20080701|2008-05-22 11:00,22,1345.5,1349.25,1341,1344.5,10
20080701|2008-05-22 11:30,22,1345,1346.25,1312.5,1320,127
20080701|2008-05-22 12:00,22,1320,1335,1318.75,1327.5,46
20080701|2008-05-22 12:30,22,1327.5,1339.5,1325.5,1332.5,32
20080701|2008-05-22 13:00,22,1332.25,1332.25,1323,1325.25,23
20080701|2008-05-22 13:30,22,1324.75,1324.75,1324.75,1324.75,0
20080701|2008-05-22 18:00,23,1324,1329.25,1322.75,1327.25,2
20080701|2008-05-22 18:30,23,1327.5,1329,1326.5,1326.5,0
20080701|2008-05-22 19:00,23,1326.75,1327.5,1326,1326.5,0
20080701|2008-05-22 19:30,23,1326.75,1327.25,1326.75,1326.75,0
20080701|2008-05-22 20:00,23,1326.75,1326.75,1325,1325.25,0
20080701|2008-05-22 20:30,23,1325.5,1331,1325.5,1330,0
20080701|2008-05-22 21:00,23,1330.25,1334,1330,1332.75,0
20080701|2008-05-22 21:30,23,1332.75,1337,1332.75,1337,0
20080701|2008-05-22 22:00,23,1337,1339,1333.5,1333.5,0
20080701|2008-05-22 22:30,23,1335.25,1337.25,1334.5,1336.75,0
20080701|2008-05-22 23:00,23,1336.75,1338.75,1336.5,1336.5,0
20080701|2008-05-22 23:30,23,1338,1338.25,1336.5,1336.5,0
20080701|2008-05-23 00:00,23,1336.75,1338.25,1336.75,1338.25,0
20080701|2008-05-23 00:30,23,1338,1339,1338,1339,0
20080701|2008-05-23 01:00,23,1339,1339,1337.25,1337.5,0
20080701|2008-05-23 01:30,23,1336.75,1340.75,1336.5,1340,0
20080701|2008-05-23 02:00,23,1340.25,1340.25,1337,1337,0
20080701|2008-05-23 02:30,23,1337,1337,1336.5,1336.75,0
20080701|2008-05-23 03:00,23,1337.25,1339.25,1335.5,1336.75,0
20080701|2008-05-23 03:30,23,1336.75,1337.75,1336,1337.5,0
20080701|2008-05-23 04:00,23,1337.5,1339.5,1336,1336,0
20080701|2008-05-23 04:30,23,1336,1336.5,1336,1336.25,0
20080701|2008-05-23 05:00,23,1336.5,1338,1336,1338,0
20080701|2008-05-23 05:30,23,1337.75,1342,1337.75,1341,0
20080701|2008-05-23 09:30,23,1342,1372,1342,1370.5,192
20080701|2008-05-23 10:00,23,1370.25,1370.75,1358.75,1361,69
20080701|2008-05-23 10:30,23,1360.5,1364.5,1356,1362.5,31
20080701|2008-05-23 11:00,23,1362.25,1370,1359.5,1370,20
20080701|2008-05-23 11:30,23,1370,1370.5,1365.25,1366.25,8
20080701|2008-05-23 12:00,23,1366.25,1368.75,1361,1363.25,8
20080701|2008-05-23 12:30,23,1363.25,1367.75,1361,1361.5,15
20080701|2008-05-23 13:00,23,1361.5,1371,1357,1367.25,32
20080701|2008-05-23 13:30,23,1368,1368,1368,1368,0
20080701|2008-05-26 18:00,27,1384,1385,1374.5,1380,14
20080701|2008-05-26 18:30,27,1380,1380,1375,1376.25,0
20080701|2008-05-26 19:00,27,1376.25,1379,1375,1379,0
20080701|2008-05-26 19:30,27,1378.5,1381.5,1378.25,1380.75,0
20080701|2008-05-26 20:00,27,1381,1382.5,1380,1382,0
20080701|2008-05-26 20:30,27,1382,1382.25,1380.75,1382,0
20080701|2008-05-26 21:00,27,1382,1382.5,1380.75,1382.25,0
20080701|2008-05-26 21:30,27,1382,1384,1381.25,1384,0
20080701|2008-05-26 22:00,27,1384,1387,1383.75,1386,0
20080701|2008-05-26 22:30,27,1386,1387,1385.5,1387,0
20080701|2008-05-26 23:00,27,1386.25,1388,1386,1388,0
20080701|2008-05-26 23:30,27,1388,1390,1387.5,1388,1
20080701|2008-05-27 00:00,27,1388,1388.75,1388,1388.5,0
20080701|2008-05-27 00:30,27,1388.75,1388.75,1384.25,1384.25,0
20080701|2008-05-27 01:00,27,1384.75,1389,1384.75,1388.75,0
20080701|2008-05-27 01:30,27,1388.25,1388.5,1387.5,1388.5,0
20080701|2008-05-27 02:00,27,1388.75,1389.5,1386.75,1387,0
20080701|2008-05-27 02:30,27,1387,1388.5,1386.5,1387,0
20080701|2008-05-27 03:00,27,1387.25,1389,1387.25,1388.75,0
20080701|2008-05-27 03:30,27,1388.5,1388.75,1387.75,1388,0
20080701|2008-05-27 04:00,27,1388,1389.5,1387.75,1387.75,0
20080701|2008-05-27 04:30,27,1388.5,1388.5,1387.75,1388.5,0
20080701|2008-05-27 05:00,27,1387.75,1388.5,1385.25,1387.5,0
20080701|2008-05-27 05:30,27,1387.5,1389.25,1385.75,1388,0
20080701|2008-05-27 09:30,27,1373,1377.5,1363.25,1365.75,127
20080701|2008-05-27 10:00,27,1365.75,1374.75,1359.25,1372.75,50
20080701|2008-05-27 10:30,27,1373,1374,1359,1361.5,42
20080701|2008-05-27 11:00,27,1362,1367.5,1356,1359.75,26
20080701|2008-05-27 11:30,27,1359.5,1362,1353.75,1358.25,12
20080701|2008-05-27 12:00,27,1358.5,1358.75,1352.25,1354.25,23
20080701|2008-05-27 12:30,27,1354.25,1357.75,1351,1352.75,17
20080701|2008-05-27 13:00,27,1353.25,1354,1340,1349,46
20080701|2008-05-27 13:30,27,1347.75,1347.75,1347.75,1347.75,0
20080701|2008-05-27 18:00,28,1345,1345.5,1336.5,1340.5,6
20080701|2008-05-27 18:30,28,1339.5,1341.25,1338.5,1341.25,0
20080701|2008-05-27 19:00,28,1340.5,1346.5,1340.5,1346,0
20080701|2008-05-27 19:30,28,1346,1348.75,1344,1344,0
20080701|2008-05-27 20:00,28,1344,1355.5,1343.5,1353.75,0
20080701|2008-05-27 20:30,28,1353.25,1355.75,1353.25,1354.75,0
20080701|2008-05-27 21:00,28,1354.5,1355.75,1351.75,1352.5,0
20080701|2008-05-27 21:30,28,1352.75,1353.75,1352.75,1353.75,0
20080701|2008-05-27 22:00,28,1354,1354.25,1352.5,1354,0
20080701|2008-05-27 22:30,28,1354,1356,1353.75,1355.25,0
20080701|2008-05-27 23:00,28,1355,1357,1353.75,1355.5,0
20080701|2008-05-27 23:30,28,1356,1357,1356,1357,0
20080701|2008-05-28 00:00,28,1357,1357,1354.75,1354.75,0
20080701|2008-05-28 00:30,28,1354.5,1356.75,1353.75,1356.5,0
20080701|2008-05-28 01:00,28,1356.5,1357.25,1355,1355.25,0
20080701|2008-05-28 01:30,28,1355.75,1357,1355.75,1356.25,0
20080701|2008-05-28 02:00,28,1357,1360,1357,1360,0
20080701|2008-05-28 02:30,28,1360,1361.5,1358.5,1360,0
20080701|2008-05-28 03:00,28,1360,1360,1351,1351,0
20080701|2008-05-28 03:30,28,1351,1353,1350,1350,0
20080701|2008-05-28 04:00,28,1352.75,1354,1343,1343.25,0
20080701|2008-05-28 04:30,28,1343.25,1347.75,1343,1347.5,0
20080701|2008-05-28 05:00,28,1347.5,1347.5,1344.75,1345.75,0
20080701|2008-05-28 05:30,28,1345.5,1346,1340.5,1344.75,0
20080701|2008-05-28 06:00,28,1344.5,1345,1344.25,1344.25,0
20080701|2008-05-28 09:30,28,1347.75,1364,1346,1347.5,116
20080701|2008-05-28 10:00,28,1347.5,1350.25,1342,1348,44
20080701|2008-05-28 10:30,28,1348.25,1353.5,1347.25,1351.5,11
20080701|2008-05-28 11:00,28,1351.75,1357.5,1349,1355.75,12
20080701|2008-05-28 11:30,28,1355.5,1374.25,1355.5,1371.5,78
20080701|2008-05-28 12:00,28,1371.75,1385,1368.25,1373.25,87
20080701|2008-05-28 12:30,28,1373,1379,1364.75,1365.5,54
20080701|2008-05-28 13:00,28,1365.75,1374.75,1365,1374.5,23
20080701|2008-05-28 13:30,28,1372.75,1372.75,1372.75,1372.75,0
20080701|2008-05-28 18:00,29,1372.25,1374,1360,1362.5,4
20080701|2008-05-28 18:30,29,1362.25,1366.25,1360.5,1361.75,0
20080701|2008-05-28 19:00,29,1361.75,1365.25,1360,1364.75,0
20080701|2008-05-28 19:30,29,1365,1365.5,1363.75,1364.25,0
20080701|2008-05-28 20:00,29,1364,1365,1363.5,1363.75,0
20080701|2008-05-28 20:30,29,1363.75,1368.5,1363.25,1367.5,0
20080701|2008-05-28 21:00,29,1368.5,1370.5,1365,1365,0
20080701|2008-05-28 21:30,29,1365.5,1368,1365.5,1366,0
20080701|2008-05-28 22:00,29,1366,1367.5,1365.75,1367.5,0
20080701|2008-05-28 22:30,29,1367.75,1371,1366.5,1367.5,0
20080701|2008-05-28 23:00,29,1367.25,1367.5,1366.5,1366.75,0
20080701|2008-05-28 23:30,29,1366.75,1374,1366.75,1373.75,0
20080701|2008-05-29 00:00,29,1373.75,1374.75,1369.75,1369.75,0
20080701|2008-05-29 00:30,29,1371.75,1374,1366,1368.5,0
20080701|2008-05-29 01:00,29,1368.5,1368.5,1365.25,1368,0
20080701|2008-05-29 01:30,29,1366.5,1368.5,1365.75,1365.75,0
20080701|2008-05-29 02:00,29,1366,1369,1364.75,1366,0
20080701|2008-05-29 02:30,29,1365,1366,1362,1363.25,0
20080701|2008-05-29 03:00,29,1363.25,1363.75,1362,1363.75,0
20080701|2008-05-29 03:30,29,1363.75,1368,1363.75,1365.75,0
20080701|2008-05-29 04:00,29,1365.5,1368.75,1365.5,1367,0
20080701|2008-05-29 04:30,29,1367,1368.5,1366,1367,0
20080701|2008-05-29 05:00,29,1367.5,1369.5,1366.25,1367.5,0
20080701|2008-05-29 05:30,29,1367.75,1367.75,1362,1366,0
20080701|2008-05-29 09:30,29,1357,1376,1351.75,1353.75,125
20080701|2008-05-29 10:00,29,1353.75,1358.75,1343,1345.5,90
20080701|2008-05-29 10:30,29,1345.5,1345.75,1322.75,1325.25,134
20080701|2008-05-29 11:00,29,1325.25,1329.75,1321,1325.75,45
20080701|2008-05-29 11:30,29,1325.75,1329.75,1318,1320.5,43
20080701|2008-05-29 12:00,29,1320.5,1326.5,1307.75,1325.75,74
20080701|2008-05-29 12:30,29,1325.75,1327,1322,1325.5,21
20080701|2008-05-29 13:00,29,1325.5,1325.5,1318.5,1321,21
20080701|2008-05-29 13:30,29,1322.75,1322.75,1322.75,1322.75,0
20080701|2008-05-29 18:00,30,1316,1324.5,1313.75,1323.75,2
20080701|2008-05-29 18:30,30,1324,1327.75,1323.75,1325,0
20080701|2008-05-29 19:00,30,1325.5,1326.25,1323.75,1324.5,0
20080701|2008-05-29 19:30,30,1324.25,1326.75,1323.5,1324,0
20080701|2008-05-29 20:00,30,1323.75,1326.5,1323,1323.5,0
20080701|2008-05-29 20:30,30,1322.75,1324.75,1322.25,1323.75,0
20080701|2008-05-29 21:00,30,1323,1323.25,1314.5,1316,0
20080701|2008-05-29 21:30,30,1316,1319.75,1315.75,1318,0
20080701|2008-05-29 22:00,30,1318,1320,1315.75,1316.5,0
20080701|2008-05-29 22:30,30,1317,1318.5,1317,1317.75,0
20080701|2008-05-29 23:00,30,1318,1319,1317.5,1319,0
20080701|2008-05-29 23:30,30,1319.5,1320.5,1319.5,1320.5,0
20080701|2008-05-30 00:00,30,1320,1322.25,1319.75,1319.75,0
20080701|2008-05-30 00:30,30,1322.25,1323,1320.5,1320.5,0
20080701|2008-05-30 01:00,30,1320.5,1320.5,1319.25,1319.25,0
20080701|2008-05-30 01:30,30,1319.5,1319.5,1319,1319,0
20080701|2008-05-30 02:00,30,1319.5,1320,1312.25,1315,0
20080701|2008-05-30 02:30,30,1315,1316,1313.25,1314.25,0
20080701|2008-05-30 03:00,30,1315,1315,1313,1313,0
20080701|2008-05-30 03:30,30,1314.25,1315.75,1313.5,1313.5,0
20080701|2008-05-30 04:00,30,1314.5,1315.25,1313.5,1315.25,0
20080701|2008-05-30 04:30,30,1315.25,1318,1315.25,1315.5,0
20080701|2008-05-30 05:00,30,1315.75,1315.75,1308,1309,1
20080701|2008-05-30 05:30,30,1309.75,1312.5,1309.75,1310.25,0
20080701|2008-05-30 09:30,30,1311.25,1339,1310.25,1333,146
20080701|2008-05-30 10:00,30,1332.75,1340,1328,1335.75,60
20080701|2008-05-30 10:30,30,1336.25,1349.75,1336.25,1345.5,63
20080701|2008-05-30 11:00,30,1345.75,1357.25,1345.5,1351,54
20080701|2008-05-30 11:30,30,1351.25,1354.25,1350.5,1352.5,14
20080701|2008-05-30 12:00,30,1352.25,1362.5,1351.5,1355.75,37
20080701|2008-05-30 12:30,30,1355.75,1364.5,1355.5,1360.5,28
20080701|2008-05-30 13:00,30,1360.5,1365,1358,1363,40
20080701|2008-05-30 13:30,30,1363.5,1363.5,1363.5,1363.5,0
20080701|2008-06-01 18:00,2,1357,1369,1355.5,1368.5,4
20080701|2008-06-01 18:30,2,1368.75,1369,1359.25,1364.5,0
20080701|2008-06-01 19:00,2,1364.5,1366,1363,1365.25,0
20080701|2008-06-01 19:30,2,1365.25,1365.25,1362.75,1362.75,0
20080701|2008-06-01 20:00,2,1362.75,1365,1360.25,1362.75,0
20080701|2008-06-01 20:30,2,1364,1364,1363.25,1363.25,0
20080701|2008-06-01 21:00,2,1363.75,1364,1361,1361,0
20080701|2008-06-01 21:30,2,1361,1362,1360.25,1361,0
20080701|2008-06-01 22:00,2,1360,1360,1358.25,1358.75,0
20080701|2008-06-01 22:30,2,1358.5,1358.75,1357,1357.25,0
20080701|2008-06-01 23:00,2,1357.5,1359.75,1357.25,1359.75,0
20080701|2008-06-01 23:30,2,1359.75,1361,1357.5,1360,0
20080701|2008-06-02 00:00,2,1360,1363.25,1360,1363,0
20080701|2008-06-02 00:30,2,1363,1363,1361.5,1361.5,0
20080701|2008-06-02 01:00,2,1362,1362,1358.25,1358.25,0
20080701|2008-06-02 01:30,2,1358,1358,1357,1357.5,0
20080701|2008-06-02 02:00,2,1357,1358,1355.5,1355.75,0
20080701|2008-06-02 02:30,2,1356,1356.75,1353.25,1353.5,0
20080701|2008-06-02 03:00,2,1353.25,1354.25,1353,1354,0
20080701|2008-06-02 03:30,2,1353.25,1355,1353.25,1355,0
20080701|2008-06-02 04:00,2,1355,1358,1355,1356.25,0
20080701|2008-06-02 04:30,2,1357.75,1358,1357,1357,0
20080701|2008-06-02 05:00,2,1357.5,1357.5,1355.5,1357.25,0
20080701|2008-06-02 05:30,2,1357.25,1362.75,1357.25,1360.25,0
20080701|2008-06-02 09:30,2,1360,1379,1358.75,1376.75,126
20080701|2008-06-02 10:00,2,1376.5,1383,1370,1375.75,71
20080701|2008-06-02 10:30,2,1375.75,1384.5,1375.75,1379.5,30
20080701|2008-06-02 11:00,2,1380,1380.75,1365,1366.5,24
20080701|2008-06-02 11:30,2,1366.5,1370.5,1361.25,1362.75,15
20080701|2008-06-02 12:00,2,1362.75,1374.5,1361.5,1373.75,13
20080701|2008-06-02 12:30,2,1373.5,1375.5,1360.75,1360.75,10
20080701|2008-06-02 13:00,2,1360.5,1369,1359,1367,28
20080701|2008-06-02 13:30,2,1365.5,1365.5,1365.5,1365.5,0
20080701|2008-06-02 18:00,3,1364.75,1366.75,1355.5,1359,3
20080701|2008-06-02 18:30,3,1358.75,1361.5,1357.75,1359.75,0
20080701|2008-06-02 19:00,3,1361.25,1361.5,1358,1358.5,0
20080701|2008-06-02 19:30,3,1358.75,1359,1358,1358.5,0
20080701|2008-06-02 20:00,3,1358.25,1359.25,1357.5,1359.25,0
20080701|2008-06-02 20:30,3,1358.75,1359.25,1358.25,1358.5,0
20080701|2008-06-02 21:00,3,1358,1359.5,1358,1359.25,0
20080701|2008-06-02 21:30,3,1359.25,1361.25,1359,1361.25,0
20080701|2008-06-02 22:00,3,1361.5,1368.5,1361.5,1366.25,0
20080701|2008-06-02 22:30,3,1365.5,1367,1364.75,1366.5,0
20080701|2008-06-02 23:00,3,1367.25,1369.75,1366.75,1368.75,0
20080701|2008-06-02 23:30,3,1368.75,1369,1367.25,1368.75,0
20080701|2008-06-03 00:00,3,1368.75,1369.5,1367.75,1367.75,0
20080701|2008-06-03 00:30,3,1367.75,1369.25,1367.75,1368,0
20080701|2008-06-03 01:00,3,1368.75,1371.5,1368.75,1370,0
20080701|2008-06-03 01:30,3,1370.25,1370.75,1370.25,1370.5,0
20080701|2008-06-03 02:00,3,1370.5,1370.75,1370,1370.5,0
20080701|2008-06-03 02:30,3,1370.25,1372,1370.25,1371.5,0
20080701|2008-06-03 03:00,3,1371.5,1371.5,1370.25,1371.5,0
20080701|2008-06-03 03:30,3,1371.5,1371.75,1370,1370.25,0
20080701|2008-06-03 04:00,3,1370.25,1371,1370,1370.75,0
20080701|2008-06-03 04:30,3,1370,1370,1366.75,1366.75,0
20080701|2008-06-03 05:00,3,1368.25,1371,1366,1370,0
20080701|2008-06-03 05:30,3,1369.25,1370,1366,1367.5,0
20080701|2008-06-03 09:30,3,1362.25,1379.75,1359.25,1378.5,115
20080701|2008-06-03 10:00,3,1378.5,1382,1371.5,1379.5,59
20080701|2008-06-03 10:30,3,1379.5,1382.75,1374.5,1380.5,27
20080701|2008-06-03 11:00,3,1381,1384,1378.25,1378.75,38
20080701|2008-06-03 11:30,3,1379.25,1380.5,1374.5,1375.5,15
20080701|2008-06-03 12:00,3,1375.25,1376,1365.75,1368.5,42
20080701|2008-06-03 12:30,3,1369,1371,1347.75,1349.5,81
20080701|2008-06-03 13:00,3,1348.5,1364.5,1346.5,1364,45
20080701|2008-06-03 13:30,3,1359.5,1359.5,1359.5,1359.5,0
20080701|2008-06-03 18:00,4,1362,1363.75,1348.5,1356.25,7
20080701|2008-06-03 18:30,4,1356,1365,1355,1358.75,2
20080701|2008-06-03 19:00,4,1359.25,1360,1358.5,1359.5,0
20080701|2008-06-03 19:30,4,1359.5,1360,1359,1359.75,0
20080701|2008-06-03 20:00,4,1359.75,1360,1358.75,1359.75,0
20080701|2008-06-03 20:30,4,1359.75,1360,1359,1359.75,0
20080701|2008-06-03 21:00,4,1359,1359.75,1358,1359.5,0
20080701|2008-06-03 21:30,4,1359.5,1365,1359.5,1362.5,0
20080701|2008-06-03 22:00,4,1363.25,1363.75,1362.5,1363.25,0
20080701|2008-06-03 22:30,4,1362.75,1363.75,1362,1362,0
20080701|2008-06-03 23:00,4,1362.75,1363,1360.75,1361.75,0
20080701|2008-06-03 23:30,4,1360.25,1361.5,1360.25,1361.5,0
20080701|2008-06-04 00:00,4,1361.75,1363,1361.75,1363,0
20080701|2008-06-04 00:30,4,1361.25,1362.75,1360,1362,0
20080701|2008-06-04 01:00,4,1360.5,1360.5,1360,1360,0
20080701|2008-06-04 01:30,4,1360,1360,1359.25,1359.25,0
20080701|2008-06-04 02:00,4,1359.25,1359.5,1359.25,1359.25,0
20080701|2008-06-04 02:30,4,1359.25,1359.25,1359,1359,0
20080701|2008-06-04 03:00,4,1359.25,1359.25,1356.5,1359,0
20080701|2008-06-04 03:30,4,1359,1359.25,1356.25,1358,0
20080701|2008-06-04 04:00,4,1356.25,1358.75,1356.25,1357.75,0
20080701|2008-06-04 04:30,4,1357.5,1357.75,1357.5,1357.5,0
20080701|2008-06-04 05:00,4,1357.5,1360.25,1356.75,1358.5,0
20080701|2008-06-04 05:30,4,1358.25,1359.25,1355,1357.25,0
20080701|2008-06-04 06:00,4,1357,1357,1357,1357,0
20080701|2008-06-04 09:30,4,1366,1375,1355.25,1369,118
20080701|2008-06-04 10:00,4,1369.25,1371.25,1363.25,1366,35
20080701|2008-06-04 10:30,4,1366.25,1374,1365.75,1373.75,20
20080701|2008-06-04 11:00,4,1373.5,1379,1370.25,1374,47
20080701|2008-06-04 11:30,4,1374,1374.75,1368.25,1371.75,11
20080701|2008-06-04 12:00,4,1371.25,1373.25,1366.25,1368.5,5
20080701|2008-06-04 12:30,4,1368.5,1377,1366.5,1374.75,26
20080701|2008-06-04 13:00,4,1374.75,1400,1373,1394.75,88
20080701|2008-06-04 13:30,4,1389,1389,1389,1389,0
20080701|2008-06-04 18:00,5,1392,1401,1391.75,1396,19
20080701|2008-06-04 18:30,5,1396.5,1399.25,1395.25,1395.75,0
20080701|2008-06-04 19:00,5,1395.5,1396.5,1394,1396,0
20080701|2008-06-04 19:30,5,1395.75,1397,1395.5,1395.75,0
20080701|2008-06-04 20:00,5,1395.25,1396.5,1393.75,1394.75,0
20080701|2008-06-04 20:30,5,1395,1395,1390.25,1392.5,0
20080701|2008-06-04 21:00,5,1392.5,1392.75,1391,1391.75,0
20080701|2008-06-04 21:30,5,1392,1393,1391.25,1393,0
20080701|2008-06-04 22:00,5,1392.75,1398.75,1392.75,1397.25,0
20080701|2008-06-04 22:30,5,1396.75,1396.75,1393.75,1394,0
20080701|2008-06-04 23:00,5,1395,1395.75,1393.25,1395.25,0
20080701|2008-06-04 23:30,5,1395.25,1400,1395.25,1399.5,0
20080701|2008-06-05 00:00,5,1399.75,1400,1397.75,1398.25,0
20080701|2008-06-05 00:30,5,1398.75,1399,1395.75,1398.25,0
20080701|2008-06-05 01:00,5,1396.5,1397.25,1396,1396,0
20080701|2008-06-05 01:30,5,1397,1397.5,1396.5,1397.5,0
20080701|2008-06-05 02:00,5,1397.5,1399,1397,1399,0
20080701|2008-06-05 02:30,5,1399,1399,1398,1398.75,0
20080701|2008-06-05 03:00,5,1398.75,1400,1398,1399,0
20080701|2008-06-05 03:30,5,1399.5,1400,1398.25,1398.25,0
20080701|2008-06-05 04:00,5,1399.25,1400,1398.75,1400,0
20080701|2008-06-05 04:30,5,1400,1407.5,1400,1407.5,2
20080701|2008-06-05 05:00,5,1407.5,1411.75,1406.25,1408,0
20080701|2008-06-05 05:30,5,1408.25,1411.25,1406.5,1409.5,1
20080701|2008-06-05 06:00,5,1409,1409.5,1409,1409.5,0
20080701|2008-06-05 09:30,5,1414,1431.75,1413,1421.5,179
20080701|2008-06-05 10:00,5,1421.5,1446.75,1421.25,1443.25,132
20080701|2008-06-05 10:30,5,1443,1443.75,1433,1434.5,57
20080701|2008-06-05 11:00,5,1434.75,1443,1433.25,1438,31
20080701|2008-06-05 11:30,5,1437.75,1452.5,1430.75,1447,83
20080701|2008-06-05 12:00,5,1447,1454.75,1441.5,1445,48
20080701|2008-06-05 12:30,5,1445.25,1454,1442.25,1452.25,40
20080701|2008-06-05 13:00,5,1452,1456,1445.75,1446.25,38
20080701|2008-06-05 13:30,5,1452,1452,1452,1452,0
20080701|2008-06-05 18:00,6,1452.75,1454.75,1448.5,1454.75,3
20080701|2008-06-05 18:30,6,1454.75,1454.75,1452,1453.5,0
20080701|2008-06-05 19:00,6,1453.5,1457,1452.25,1456.5,0
20080701|2008-06-05 19:30,6,1456.5,1458.5,1454.75,1457.75,0
20080701|2008-06-05 20:00,6,1457.75,1458.25,1454.25,1454.25,0
20080701|2008-06-05 20:30,6,1454,1457.25,1454,1457,0
20080701|2008-06-05 21:00,6,1457,1457,1453.5,1454,0
20080701|2008-06-05 21:30,6,1453.5,1455,1453.5,1455,0
20080701|2008-06-05 22:00,6,1455.75,1458.75,1454,1456,0
20080701|2008-06-05 22:30,6,1454.75,1454.75,1453.75,1454,0
20080701|2008-06-05 23:00,6,1454.5,1455.75,1454,1455.75,0
20080701|2008-06-05 23:30,6,1456,1456,1454.75,1454.75,0
20080701|2008-06-06 00:00,6,1455.75,1457.25,1454,1454.25,0
20080701|2008-06-06 00:30,6,1455.5,1456.5,1454.5,1456.5,0
20080701|2008-06-06 01:00,6,1456.5,1456.5,1453.5,1454.25,0
20080701|2008-06-06 01:30,6,1453.5,1455.25,1453.5,1453.5,0
20080701|2008-06-06 02:00,6,1454.25,1456.5,1453,1456.5,0
20080701|2008-06-06 02:30,6,1456.75,1461,1456,1460,0
20080701|2008-06-06 03:00,6,1460.5,1461.5,1459.5,1461.5,0
20080701|2008-06-06 03:30,6,1461.5,1464,1461.25,1464,0
20080701|2008-06-06 04:00,6,1463.75,1463.75,1461.25,1462,0
20080701|2008-06-06 04:30,6,1461.5,1462.25,1461.25,1461.25,0
20080701|2008-06-06 05:00,6,1461.25,1464,1460.5,1464,0
20080701|2008-06-06 05:30,6,1462.75,1466.75,1460.5,1460.5,0
20080701|2008-06-06 06:00,6,1460.5,1460.5,1460.5,1460.5,0
20080701|2008-06-06 09:30,6,1471,1485.5,1470.5,1483.5,172
20080701|2008-06-06 10:00,6,1483.5,1487.75,1476.5,1477,49
20080701|2008-06-06 10:30,6,1477.25,1478,1467,1469,45
20080701|2008-06-06 11:00,6,1469,1473.25,1461,1470,30
20080701|2008-06-06 11:30,6,1469.75,1471.5,1460,1461.5,20
20080701|2008-06-06 12:00,6,1461.75,1479.5,1460.5,1468.25,51
20080701|2008-06-06 12:30,6,1467.25,1472,1461.5,1462.75,22
20080701|2008-06-06 13:00,6,1463,1463.25,1448.5,1454.5,57
20080701|2008-06-06 13:30,6,1457.5,1457.5,1457.5,1457.5,0
20080701|2008-06-08 18:00,9,1469.25,1474,1461,1464,8
20080701|2008-06-08 18:30,9,1464.5,1468.75,1464.5,1467.5,0
20080701|2008-06-08 19:00,9,1468.5,1474.5,1467.75,1473.5,0
20080701|2008-06-08 19:30,9,1473.75,1480,1472,1478,0
20080701|2008-06-08 20:00,9,1477.5,1480.75,1476.75,1479.75,0
20080701|2008-06-08 20:30,9,1480,1484.75,1480,1483.25,0
20080701|2008-06-08 21:00,9,1483.25,1485,1481.75,1484,0
20080701|2008-06-08 21:30,9,1484.5,1485.25,1482.5,1483.25,0
20080701|2008-06-08 22:00,9,1483,1485.75,1482.75,1485,0
20080701|2008-06-08 22:30,9,1485,1487.75,1483,1483.25,0
20080701|2008-06-08 23:00,9,1482.75,1489.5,1482,1488.25,0
20080701|2008-06-08 23:30,9,1489,1489.5,1486,1487.5,0
20080701|2008-06-09 00:00,9,1487.25,1487.25,1485.75,1485.75,0
20080701|2008-06-09 00:30,9,1484.75,1484.75,1482.75,1483.25,0
20080701|2008-06-09 01:00,9,1482.25,1482.25,1480.25,1480.75,0
20080701|2008-06-09 01:30,9,1480.25,1481.75,1480.25,1481.5,0
20080701|2008-06-09 02:00,9,1480.5,1487.25,1479.5,1485.75,0
20080701|2008-06-09 02:30,9,1486,1489.5,1485.75,1488,1
20080701|2008-06-09 03:00,9,1487.75,1489,1487,1487,0
20080701|2008-06-09 03:30,9,1486,1486,1481.75,1481.75,0
20080701|2008-06-09 04:00,9,1481,1483.75,1480.5,1482.5,0
20080701|2008-06-09 04:30,9,1481.75,1482.5,1481.5,1482,0
20080701|2008-06-09 05:00,9,1481.5,1481.5,1476.5,1478.75,0
20080701|2008-06-09 05:30,9,1478.5,1478.75,1476.25,1478.75,0
20080701|2008-06-09 06:00,9,1478.25,1478.25,1478.25,1478.25,0
20080701|2008-06-09 09:30,9,1475.5,1482,1463.5,1465.25,163
20080701|2008-06-09 10:00,9,1465,1473.25,1453,1460,96
20080701|2008-06-09 10:30,9,1460,1464.25,1448,1453.5,109
20080701|2008-06-09 11:00,9,1453.5,1463.75,1451.5,1462.75,41
20080701|2008-06-09 11:30,9,1463,1465,1461.5,1462.75,21
20080701|2008-06-09 12:00,9,1462.5,1468.75,1454.5,1468.75,30
20080701|2008-06-09 12:30,9,1469,1469.5,1454.5,1457.75,22
20080701|2008-06-09 13:00,9,1457,1460,1446.5,1450,43
20080701|2008-06-09 13:30,9,1452,1452,1452,1452,0
20080701|2008-06-09 18:00,10,1453.5,1460.25,1452,1460,1
20080701|2008-06-09 18:30,10,1460,1461.75,1458,1460.5,0
20080701|2008-06-09 19:00,10,1460.5,1461.75,1460.25,1460.5,0
20080701|2008-06-09 19:30,10,1460.5,1464,1460.25,1461.75,0
20080701|2008-06-09 20:00,10,1460.25,1463.75,1460.25,1463.75,0
20080701|2008-06-09 20:30,10,1463.75,1463.75,1462.75,1462.75,0
20080701|2008-06-09 21:00,10,1462.75,1463,1460,1460,0
20080701|2008-06-09 21:30,10,1459.75,1460.75,1457,1458,0
20080701|2008-06-09 22:00,10,1458,1458.25,1456.25,1458,0
20080701|2008-06-09 22:30,10,1457.5,1458,1456.75,1457,0
20080701|2008-06-09 23:00,10,1457,1457.5,1455,1456.25,0
20080701|2008-06-09 23:30,10,1456,1458,1456,1458,0
20080701|2008-06-10 00:00,10,1458.25,1458.25,1456,1457,0
20080701|2008-06-10 00:30,10,1457,1458,1456.25,1458,0
20080701|2008-06-10 01:00,10,1456.75,1458.75,1456.75,1458.75,0
20080701|2008-06-10 01:30,10,1458.75,1460.25,1458.5,1460.25,0
20080701|2008-06-10 02:00,10,1458.5,1461,1455.75,1455.75,0
20080701|2008-06-10 02:30,10,1456,1456,1453,1453.25,0
20080701|2008-06-10 03:00,10,1453.25,1453.5,1452.25,1453,0
20080701|2008-06-10 03:30,10,1452.5,1453,1452.25,1452.75,0
20080701|2008-06-10 04:00,10,1452.25,1452.75,1451,1451,0
20080701|2008-06-10 04:30,10,1452.5,1453,1452,1452,0
20080701|2008-06-10 05:00,10,1452,1452,1448.5,1448.75,0
20080701|2008-06-10 05:30,10,1448.5,1452,1443.75,1447,1
20080701|2008-06-10 06:00,10,1448,1448,1448,1448,0
20080701|2008-06-10 09:30,10,1462,1465.75,1439.75,1449.75,178
20080701|2008-06-10 10:00,10,1450,1450.5,1434.75,1445.75,70
20080701|2008-06-10 10:30,10,1446,1447.75,1422.5,1424.5,82
20080701|2008-06-10 11:00,10,1425,1433,1419,1432,59
20080701|2008-06-10 11:30,10,1432,1451,1429.25,1450,45
20080701|2008-06-10 12:00,10,1450,1450.5,1433.25,1437.75,36
20080701|2008-06-10 12:30,10,1437.75,1449,1436,1447,34
20080701|2008-06-10 13:00,10,1447.5,1450.75,1441.5,1450,21
20080701|2008-06-10 13:30,10,1446.5,1446.5,1446.5,1446.5,0
20080701|2008-06-10 18:00,11,1453.5,1461.5,1452.25,1459,3
20080701|2008-06-10 18:30,11,1458.25,1460,1457.5,1458.5,0
20080701|2008-06-10 19:00,11,1458,1459.25,1457,1457,0
20080701|2008-06-10 19:30,11,1457.25,1458,1455.25,1457,0
20080701|2008-06-10 20:00,11,1456.5,1460,1455.5,1458,0
20080701|2008-06-10 20:30,11,1458,1458,1455,1455.75,0
20080701|2008-06-10 21:00,11,1456.5,1457.75,1456,1457.75,0
20080701|2008-06-10 21:30,11,1457.25,1465,1457.25,1463,1
20080701|2008-06-10 22:00,11,1463.5,1465,1462,1462,0
20080701|2008-06-10 22:30,11,1462.25,1464,1462.25,1463,0
20080701|2008-06-10 23:00,11,1463,1466.5,1463,1466.25,0
20080701|2008-06-10 23:30,11,1466,1467,1464.5,1464.75,0
20080701|2008-06-11 00:00,11,1464.25,1465.25,1463.5,1464.25,0
20080701|2008-06-11 00:30,11,1465.5,1465.75,1464.25,1465.75,0
20080701|2008-06-11 01:00,11,1465,1466,1464.25,1464.25,0
20080701|2008-06-11 01:30,11,1464.25,1466.5,1464.25,1466,0
20080701|2008-06-11 02:00,11,1466,1467.5,1465.75,1465.75,0
20080701|2008-06-11 02:30,11,1465.25,1466.5,1464.25,1464.25,0
20080701|2008-06-11 03:00,11,1464.25,1466.25,1464,1465,0
20080701|2008-06-11 03:30,11,1465.5,1466.5,1464.5,1466,0
20080701|2008-06-11 04:00,11,1465.5,1467,1465.5,1467,0
20080701|2008-06-11 04:30,11,1466.75,1466.75,1465.5,1465.75,0
20080701|2008-06-11 05:00,11,1466.25,1468,1466,1467.5,1
20080701|2008-06-11 05:30,11,1468.25,1468.5,1463,1463,0
20080701|2008-06-11 06:00,11,1463,1463,1463,1463,0
20080701|2008-06-11 09:30,11,1473.75,1489.75,1470.75,1488.5,157
20080701|2008-06-11 10:00,11,1488.75,1498.25,1484.5,1488.75,77
20080701|2008-06-11 10:30,11,1489,1516.5,1485,1509.5,93
20080701|2008-06-11 11:00,11,1509.5,1516.5,1509.5,1513.75,34
20080701|2008-06-11 11:30,11,1513.75,1516.5,1512.75,1516.5,3
20080701|2008-06-11 12:00,11,1516.5,1516.5,1512.25,1516.5,5
20080701|2008-06-11 12:30,11,1516.5,1516.5,1516.5,1516.5,0
20080701|2008-06-11 13:00,11,1516.5,1516.5,1516.5,1516.5,1
20080701|2008-06-11 13:30,11,1516.5,1516.5,1516.5,1516.5,0
20080701|2008-06-11 18:00,12,1530.75,1533.75,1522.75,1531,13
20080701|2008-06-11 18:30,12,1530.5,1538.25,1528.5,1536,3
20080701|2008-06-11 19:00,12,1535.5,1538.75,1535.25,1536.25,0
20080701|2008-06-11 19:30,12,1536.5,1537,1531.75,1536,0
20080701|2008-06-11 20:00,12,1536,1537,1533,1536,0
20080701|2008-06-11 20:30,12,1536,1536.5,1533.25,1534.5,0
20080701|2008-06-11 21:00,12,1535,1535,1530.5,1531,0
20080701|2008-06-11 21:30,12,1531,1532,1525.25,1527.25,0
20080701|2008-06-11 22:00,12,1527.5,1529.5,1523.5,1524,0
20080701|2008-06-11 22:30,12,1524,1529,1524,1529,0
20080701|2008-06-11 23:00,12,1528.25,1531.75,1527.5,1530.5,0
20080701|2008-06-11 23:30,12,1530.75,1531.25,1530.25,1531,0
20080701|2008-06-12 00:00,12,1530.25,1531,1530,1530,0
20080701|2008-06-12 00:30,12,1532,1532,1530,1530,0
20080701|2008-06-12 01:00,12,1530,1532.5,1530,1531,0
20080701|2008-06-12 01:30,12,1531.25,1532,1528.75,1529,0
20080701|2008-06-12 02:00,12,1529,1530,1528.25,1529,0
20080701|2008-06-12 02:30,12,1529.25,1530,1528.75,1528.75,0
20080701|2008-06-12 03:00,12,1529.5,1530.75,1529,1530.75,0
20080701|2008-06-12 03:30,12,1530,1530.75,1526.25,1528,0
20080701|2008-06-12 04:00,12,1528,1528,1526,1526,0
20080701|2008-06-12 04:30,12,1526.75,1527,1507.75,1509.75,4
20080701|2008-06-12 05:00,12,1508.25,1515,1507,1513,0
20080701|2008-06-12 05:30,12,1512.25,1512.5,1504,1506.5,0
20080701|2008-06-12 09:30,12,1506.5,1516.25,1492.25,1503.5,158
20080701|2008-06-12 10:00,12,1503.75,1519.75,1499.5,1508.5,66
20080701|2008-06-12 10:30,12,1508.75,1530.75,1508,1530.25,44
20080701|2008-06-12 11:00,12,1530.25,1540,1526.25,1531.5,63
20080701|2008-06-12 11:30,12,1532,1546.25,1530,1540,46
20080701|2008-06-12 12:00,12,1539.75,1546.75,1529.5,1530.75,54
20080701|2008-06-12 12:30,12,1531,1539.5,1527.75,1539.25,35
20080701|2008-06-12 13:00,12,1539.25,1542.5,1535,1536.5,39
20080701|2008-06-12 13:30,12,1536.5,1536.5,1536.5,1536.5,0
20080701|2008-06-12 18:00,13,1537,1543.75,1536.75,1541.75,1
20080701|2008-06-12 18:30,13,1541.75,1544.5,1536.5,1537.5,0
20080701|2008-06-12 19:00,13,1538.25,1538.75,1533,1534,0
20080701|2008-06-12 19:30,13,1534,1535.75,1530.5,1534.5,0
20080701|2008-06-12 20:00,13,1533,1536.5,1531.5,1535,0
20080701|2008-06-12 20:30,13,1535.75,1536.75,1533.25,1534.5,0
20080701|2008-06-12 21:00,13,1534.75,1536,1533.75,1536,0
20080701|2008-06-12 21:30,13,1536.25,1537,1535,1536.5,0
20080701|2008-06-12 22:00,13,1536,1539.5,1536,1539.5,0
20080701|2008-06-12 22:30,13,1539,1541,1538,1539.5,0
20080701|2008-06-12 23:00,13,1539.5,1544,1539.5,1544,0
20080701|2008-06-12 23:30,13,1543,1544,1542.75,1544,0
20080701|2008-06-13 00:00,13,1544,1546.5,1544,1545.5,0
20080701|2008-06-13 00:30,13,1545.5,1545.75,1543.5,1545.25,0
20080701|2008-06-13 01:00,13,1545.5,1546,1541.25,1543,0
20080701|2008-06-13 01:30,13,1543,1546,1543,1545,0
20080701|2008-06-13 02:00,13,1544.25,1544.5,1537.75,1539.25,0
20080701|2008-06-13 02:30,13,1540.25,1541,1538,1538,0
20080701|2008-06-13 03:00,13,1538,1540.25,1534.25,1537.5,0
20080701|2008-06-13 03:30,13,1538.5,1540,1537.25,1540,0
20080701|2008-06-13 04:00,13,1540.75,1545.5,1540,1542.25,0
20080701|2008-06-13 04:30,13,1542.5,1542.5,1538.25,1538.5,0
20080701|2008-06-13 05:00,13,1538.5,1539.75,1534.75,1534.75,0
20080701|2008-06-13 05:30,13,1534.75,1535.75,1531,1534.75,0
20080701|2008-06-13 09:30,13,1534.75,1546.25,1520.25,1535.5,124
20080701|2008-06-13 10:00,13,1535.25,1545.75,1531.25,1540,55
20080701|2008-06-13 10:30,13,1539.75,1551.5,1538,1549,60
20080701|2008-06-13 11:00,13,1549.25,1554.75,1547.75,1549.5,42
20080701|2008-06-13 11:30,13,1549.5,1564.75,1548.5,1562.5,43
20080701|2008-06-13 12:00,13,1562,1570.5,1557.75,1568.5,56
20080701|2008-06-13 12:30,13,1568.5,1571.75,1552.25,1556.5,63
20080701|2008-06-13 13:00,13,1556.5,1562.5,1551,1559.25,39
20080701|2008-06-13 13:30,13,1560,1560,1560,1560,0
20080701|2008-06-15 19:00,16,1577,1579.5,1575.5,1576.5,0
20080701|2008-06-15 19:30,16,1576,1578.25,1574.25,1574.5,0
20080701|2008-06-15 20:00,16,1574.5,1574.5,1565,1571.75,0
20080701|2008-06-15 20:30,16,1572,1573.5,1571,1572.5,0
20080701|2008-06-15 21:00,16,1572.25,1572.75,1571,1572.75,0
20080701|2008-06-15 21:30,16,1572,1579,1572,1578,0
20080701|2008-06-15 22:00,16,1577.25,1579,1575.25,1577.75,0
20080701|2008-06-15 22:30,16,1578,1578,1575,1575.25,0
20080701|2008-06-15 23:00,16,1575,1575,1573.25,1573.25,0
20080701|2008-06-15 23:30,16,1574.25,1576,1574.25,1576,0
20080701|2008-06-16 00:00,16,1575,1581.25,1575,1581.25,1
20080701|2008-06-16 00:30,16,1581,1581.75,1580,1581.5,0
20080701|2008-06-16 01:00,16,1581,1582.5,1580.25,1582.5,0
20080701|2008-06-16 01:30,16,1582.5,1583.75,1578.25,1580,0
20080701|2008-06-16 02:00,16,1580,1581,1579.75,1581,0
20080701|2008-06-16 02:30,16,1581.5,1582.75,1579.75,1579.75,0
20080701|2008-06-16 03:00,16,1580,1580,1579.5,1579.5,0
20080701|2008-06-16 03:30,16,1579.25,1580,1579,1579,0
20080701|2008-06-16 04:00,16,1578.75,1583,1578.5,1583,0
20080701|2008-06-16 04:30,16,1583,1583.25,1578.25,1579.5,0
20080701|2008-06-16 05:00,16,1579.25,1579.75,1578.25,1579,0
20080701|2008-06-16 05:30,16,1579,1581.5,1577,1579,0
20080701|2008-06-16 06:00,16,1579.75,1579.75,1579.75,1579.75,0
20080701|2008-06-16 09:30,16,1588,1588.5,1556,1560.25,153
20080701|2008-06-16 10:00,16,1560.5,1565,1538,1559,73
20080701|2008-06-16 10:30,16,1558.75,1560.75,1541.75,1542.25,28
20080701|2008-06-16 11:00,16,1542,1548.75,1533,1545.5,47
20080701|2008-06-16 11:30,16,1545.75,1549,1540.5,1546,16
20080701|2008-06-16 12:00,16,1546.25,1548,1536.25,1536.75,14
20080701|2008-06-16 12:30,16,1536.5,1543.5,1526.5,1539.75,37
20080701|2008-06-16 13:00,16,1538.5,1539.75,1523.5,1530.25,31
20080701|2008-06-16 13:30,16,1534,1534,1534,1534,0
20080701|2008-06-16 18:00,17,1532.75,1539.25,1526,1537,0
20080701|2008-06-16 18:30,17,1536.75,1537.5,1534.25,1536.5,0
20080701|2008-06-16 19:00,17,1536.5,1536.75,1532.75,1534,0
20080701|2008-06-16 19:30,17,1533.25,1534.75,1533,1533.25,0
20080701|2008-06-16 20:00,17,1533.25,1538.25,1533,1537.25,0
20080701|2008-06-16 20:30,17,1537.75,1539.5,1537,1538.25,0
20080701|2008-06-16 21:00,17,1538.25,1539.75,1538,1539.75,0
20080701|2008-06-16 21:30,17,1539.75,1541.5,1538,1540.25,0
20080701|2008-06-16 22:00,17,1541.5,1545,1540.5,1545,0
20080701|2008-06-16 22:30,17,1544.75,1544.75,1543,1544,0
20080701|2008-06-16 23:00,17,1544,1545,1543,1543,0
20080701|2008-06-16 23:30,17,1543,1544.5,1542,1542.25,0
20080701|2008-06-17 00:00,17,1542.5,1547.25,1542.5,1547.25,0
20080701|2008-06-17 00:30,17,1547.25,1547.25,1545.5,1545.75,0
20080701|2008-06-17 01:00,17,1546,1546.5,1541.75,1542,0
20080701|2008-06-17 01:30,17,1542.5,1544.75,1542.5,1544.75,0
20080701|2008-06-17 02:00,17,1543.5,1551,1543.5,1550,0
20080701|2008-06-17 02:30,17,1549,1549.5,1546.5,1547,0
20080701|2008-06-17 03:00,17,1546.75,1548,1544.5,1545.5,0
20080701|2008-06-17 03:30,17,1546.25,1547,1544.75,1546,0
20080701|2008-06-17 04:00,17,1545.75,1545.75,1545,1545,0
20080701|2008-06-17 04:30,17,1545.5,1545.5,1543,1543,0
20080701|2008-06-17 05:00,17,1543,1544.25,1541.25,1542.25,0
20080701|2008-06-17 05:30,17,1542,1542,1533.25,1534,0
20080701|2008-06-17 09:30,17,1535,1553.75,1524,1543.75,120
20080701|2008-06-17 10:00,17,1543.75,1550,1538.5,1547.5,35
20080701|2008-06-17 10:30,17,1547.25,1552.25,1544.5,1551.75,18
20080701|2008-06-17 11:00,17,1552,1566.5,1550.75,1562.25,42
20080701|2008-06-17 11:30,17,1561.75,1566.75,1555.25,1556.5,26
20080701|2008-06-17 12:00,17,1556.75,1558.25,1549.25,1555.5,20
20080701|2008-06-17 12:30,17,1555.5,1560.75,1547.5,1550.5,25
20080701|2008-06-17 13:00,17,1551.25,1559,1548.5,1559,22
20080701|2008-06-17 13:30,17,1558,1558,1558,1558,0
20080701|2008-06-17 18:00,18,1558,1564.75,1557.25,1561,1
20080701|2008-06-17 18:30,18,1561,1561,1556.25,1558.5,0
20080701|2008-06-17 19:00,18,1558,1561.75,1558,1561,0
20080701|2008-06-17 19:30,18,1561.5,1562.75,1560.5,1562,0
20080701|2008-06-17 20:00,18,1562.25,1565,1562,1563.25,0
20080701|2008-06-17 20:30,18,1563.25,1567.75,1563.25,1567.25,0
20080701|2008-06-17 21:00,18,1567.25,1570,1567.25,1568,0
20080701|2008-06-17 21:30,18,1568.5,1569.75,1565.75,1569.75,0
20080701|2008-06-17 22:00,18,1568.75,1570.25,1568,1569,0
20080701|2008-06-17 22:30,18,1568.5,1569.5,1567,1569.5,0
20080701|2008-06-17 23:00,18,1568.75,1569.5,1568,1569.25,0
20080701|2008-06-17 23:30,18,1569.75,1570.25,1568.75,1568.75,0
20080701|2008-06-18 00:00,18,1570,1570.5,1569.25,1570.5,0
20080701|2008-06-18 00:30,18,1569.75,1572.25,1569.75,1571.75,0
20080701|2008-06-18 01:00,18,1572,1573.25,1569.25,1570.5,0
20080701|2008-06-18 01:30,18,1570.25,1570.5,1565,1565.25,0
20080701|2008-06-18 02:00,18,1565.25,1568.25,1564.5,1565,0
20080701|2008-06-18 02:30,18,1565,1569,1563,1565,0
20080701|2008-06-18 03:00,18,1568,1568,1563,1564.75,0
20080701|2008-06-18 03:30,18,1565.5,1566,1561.5,1563.25,0
20080701|2008-06-18 04:00,18,1563,1563.5,1563,1563.25,0
20080701|2008-06-18 04:30,18,1563.5,1563.75,1557.5,1559,0
20080701|2008-06-18 05:00,18,1557.5,1559.25,1554.25,1555,0
20080701|2008-06-18 05:30,18,1555,1558.75,1553,1558,0
20080701|2008-06-18 09:30,18,1556.5,1556.75,1539.25,1546.5,93
20080701|2008-06-18 10:00,18,1546.5,1554.75,1542,1545,26
20080701|2008-06-18 10:30,18,1544.75,1550,1541.5,1549.5,6
20080701|2008-06-18 11:00,18,1549.75,1558,1549.5,1557.5,13
20080701|2008-06-18 11:30,18,1557.25,1561.5,1555.25,1557,9
20080701|2008-06-18 12:00,18,1556.75,1561,1553.25,1556.25,13
20080701|2008-06-18 12:30,18,1556.5,1560,1554.75,1559.5,5
20080701|2008-06-18 13:00,18,1559.5,1565,1555,1555.25,15
20080701|2008-06-18 13:30,18,1556,1556,1556,1556,0
20080701|2008-06-18 18:00,19,1558.25,1561.75,1556,1561.75,0
20080701|2008-06-18 18:30,19,1560.5,1561.75,1558,1558,0
20080701|2008-06-18 19:00,19,1559,1565,1559,1564,0
20080701|2008-06-18 19:30,19,1564,1565.5,1564,1565.25,0
20080701|2008-06-18 20:00,19,1565.5,1565.5,1562.25,1564,0
20080701|2008-06-18 20:30,19,1562.25,1564.5,1562,1562,0
20080701|2008-06-18 21:00,19,1562.75,1566,1562.75,1566,0
20080701|2008-06-18 21:30,19,1564.75,1566,1564,1564,0
20080701|2008-06-18 22:00,19,1564.5,1565,1563,1563,0
20080701|2008-06-18 22:30,19,1563,1564.75,1562.5,1564,0
20080701|2008-06-18 23:00,19,1564,1564,1562.75,1562.75,0
20080701|2008-06-18 23:30,19,1562.5,1562.5,1562.5,1562.5,0
20080701|2008-06-19 00:00,19,1563.25,1564,1558.25,1558.25,0
20080701|2008-06-19 00:30,19,1558,1559.75,1557,1559.75,0
20080701|2008-06-19 01:00,19,1558,1559.75,1557.75,1558.5,0
20080701|2008-06-19 01:30,19,1558.75,1559,1556.5,1557.25,0
20080701|2008-06-19 02:00,19,1556.5,1556.75,1551.75,1551.75,0
20080701|2008-06-19 02:30,19,1552.5,1555,1552.25,1555,0
20080701|2008-06-19 03:00,19,1555.5,1559,1555.5,1558.5,0
20080701|2008-06-19 03:30,19,1558.75,1563.75,1557.25,1558.25,0
20080701|2008-06-19 04:00,19,1558.5,1559.5,1557.75,1559.5,0
20080701|2008-06-19 04:30,19,1557.75,1559.25,1557.75,1558,0
20080701|2008-06-19 05:00,19,1558,1558.5,1555.5,1556,0
20080701|2008-06-19 05:30,19,1555.5,1556.5,1551,1552.5,0
20080701|2008-06-19 06:00,19,1552,1552,1552,1552,0
20080701|2008-06-19 09:30,19,1545.75,1551.25,1536.75,1544.25,86
20080701|2008-06-19 10:00,19,1544,1544,1528.75,1539,48
20080701|2008-06-19 10:30,19,1538.75,1545.5,1535,1539.25,20
20080701|2008-06-19 11:00,19,1539,1539.5,1530.5,1531.25,18
20080701|2008-06-19 11:30,19,1531.5,1540.5,1530,1534.25,12
20080701|2008-06-19 12:00,19,1534,1538.25,1515,1520,57
20080701|2008-06-19 12:30,19,1519.5,1530,1516.25,1528.5,18
20080701|2008-06-19 13:00,19,1528.75,1547.75,1528.5,1544.75,32
20080701|2008-06-19 13:30,19,1545.5,1545.5,1545.5,1545.5,0
20080701|2008-06-19 18:00,20,1545.75,1545.75,1534,1535.5,1
20080701|2008-06-19 18:30,20,1535,1535.75,1532.25,1534.5,0
20080701|2008-06-19 19:00,20,1534,1535,1533,1534,0
20080701|2008-06-19 19:30,20,1533.25,1540.5,1532.5,1539.75,0
20080701|2008-06-19 20:00,20,1539.75,1540,1534,1537,0
20080701|2008-06-19 20:30,20,1536.25,1540,1535,1539,0
20080701|2008-06-19 21:00,20,1540,1540,1535.75,1536,0
20080701|2008-06-19 21:30,20,1536.75,1539,1535.5,1537.5,0
20080701|2008-06-19 22:00,20,1536.25,1537,1534.5,1537,0
20080701|2008-06-19 22:30,20,1536.75,1537,1535.5,1537,0
20080701|2008-06-19 23:00,20,1536.25,1536.25,1535.25,1535.25,0
20080701|2008-06-19 23:30,20,1537,1537,1536.5,1537,0
20080701|2008-06-20 00:00,20,1537,1537.75,1534.75,1537.75,0
20080701|2008-06-20 00:30,20,1537,1537,1534,1534,0
20080701|2008-06-20 01:00,20,1534.75,1535,1533,1534.75,0
20080701|2008-06-20 01:30,20,1534,1536,1534,1536,0
20080701|2008-06-20 02:00,20,1536.25,1538.75,1534.75,1538.75,0
20080701|2008-06-20 02:30,20,1538.75,1538.75,1538.25,1538.5,0
20080701|2008-06-20 03:00,20,1538.5,1538.5,1537,1538.5,0
20080701|2008-06-20 03:30,20,1538.5,1539.5,1538,1539,0
20080701|2008-06-20 04:00,20,1539,1540.75,1539,1540,0
20080701|2008-06-20 04:30,20,1540.75,1541.25,1540.5,1541,0
20080701|2008-06-20 05:00,20,1541.75,1542.5,1541.5,1541.75,0
20080701|2008-06-20 05:30,20,1542,1543.5,1540.25,1541,0
20080701|2008-06-20 06:00,20,1542,1542,1542,1542,0
20080701|2008-06-20 09:30,20,1553,1569.5,1553,1554.75,98
20080701|2008-06-20 10:00,20,1554.5,1557.5,1537.25,1537.25,71
20080701|2008-06-20 10:30,20,1537.5,1543,1527.5,1536,50
20080701|2008-06-20 11:00,20,1535.25,1541,1533,1539,9
20080701|2008-06-20 11:30,20,1539.25,1541,1531.5,1531.5,4
20080701|2008-06-20 12:00,20,1531.5,1537.75,1527.25,1536.5,11
20080701|2008-06-20 12:30,20,1536.25,1536.5,1522,1522.75,18
20080701|2008-06-20 13:00,20,1522.75,1534.25,1522.75,1529.5,27
20080701|2008-06-20 13:30,20,1532.5,1532.5,1532.5,1532.5,0
20080701|2008-06-22 18:00,23,1522,1525,1514.25,1518.75,4
20080701|2008-06-22 18:30,23,1518.75,1519.5,1514,1516,1
20080701|2008-06-22 19:00,23,1515.25,1519,1514,1518.5,0
20080701|2008-06-22 19:30,23,1518.75,1518.75,1514,1516,0
20080701|2008-06-22 20:00,23,1516,1520.25,1516,1519.5,0
20080701|2008-06-22 20:30,23,1520.5,1522,1520,1522,0
20080701|2008-06-22 21:00,23,1521.75,1522,1521,1521.5,0
20080701|2008-06-22 21:30,23,1521.5,1522,1520.5,1521,0
20080701|2008-06-22 22:00,23,1521.25,1521.25,1519.5,1519.5,0
20080701|2008-06-22 22:30,23,1519.25,1521.25,1519.25,1520.5,0
20080701|2008-06-22 23:00,23,1521.75,1521.75,1521.75,1521.75,0
20080701|2008-06-22 23:30,23,1522,1522,1518.75,1518.75,0
20080701|2008-06-23 00:00,23,1520.5,1520.5,1520.5,1520.5,0
20080701|2008-06-23 00:30,23,1521.75,1522,1521.75,1521.75,0
20080701|2008-06-23 01:00,23,1521.75,1522,1521.5,1522,0
20080701|2008-06-23 01:30,23,1522,1522,1520.25,1520.25,0
20080701|2008-06-23 02:00,23,1520,1520,1516.5,1516.5,0
20080701|2008-06-23 02:30,23,1516.25,1518,1516,1516,0
20080701|2008-06-23 03:00,23,1516,1517.5,1516,1516,0
20080701|2008-06-23 03:30,23,1517,1518,1517,1517,0
20080701|2008-06-23 04:00,23,1517.75,1518.5,1517.25,1518,0
20080701|2008-06-23 04:30,23,1517.75,1518.25,1516.5,1518.25,0
20080701|2008-06-23 05:00,23,1518.5,1519.5,1518.25,1518.25,0
20080701|2008-06-23 05:30,23,1519.75,1520,1518.75,1519.75,0
20080701|2008-06-23 06:00,23,1520,1520,1519.75,1519.75,0
20080701|2008-06-23 09:30,23,1513,1517.5,1489.75,1502,104
20080701|2008-06-23 10:00,23,1502.5,1508.25,1498.5,1507,25
20080701|2008-06-23 10:30,23,1507,1509,1502,1508,8
20080701|2008-06-23 11:00,23,1508.25,1514.25,1505.75,1508.25,22
20080701|2008-06-23 11:30,23,1508,1517,1507.5,1511.5,9
20080701|2008-06-23 12:00,23,1511.5,1517.75,1505.5,1513.75,4
20080701|2008-06-23 12:30,23,1514.25,1520,1500,1506.5,7
20080701|2008-06-23 13:00,23,1506.5,1516,1505,1514.75,3
20080701|2008-06-23 13:30,23,1515,1515,1515,1515,0
20080701|2008-06-23 18:00,24,1519,1519.75,1512.5,1516.75,0
20080701|2008-06-23 18:30,24,1517,1517.25,1514.5,1515.75,0
20080701|2008-06-23 19:00,24,1515.25,1515.25,1512.75,1513.25,0
20080701|2008-06-23 19:30,24,1513,1513,1508,1508,0
20080701|2008-06-23 20:00,24,1507.5,1510.25,1507,1509,0
20080701|2008-06-23 20:30,24,1509,1510.25,1508.75,1509,0
20080701|2008-06-23 21:00,24,1509.5,1510.75,1509.5,1510.5,0
20080701|2008-06-23 21:30,24,1510.5,1510.5,1510,1510,0
20080701|2008-06-23 22:00,24,1510,1511,1510,1510.25,0
20080701|2008-06-23 22:30,24,1511,1511.25,1511,1511,0
20080701|2008-06-23 23:00,24,1511.5,1512,1510.5,1510.5,0
20080701|2008-06-23 23:30,24,1511.75,1512,1511,1511,0
20080701|2008-06-24 00:00,24,1510.75,1511,1510.75,1511,0
20080701|2008-06-24 00:30,24,1510.5,1512.25,1510,1510,0
20080701|2008-06-24 01:00,24,1510,1510,1510,1510,0
20080701|2008-06-24 01:30,24,1509.75,1512.25,1508.25,1512,0
20080701|2008-06-24 02:00,24,1510,1510,1508,1508,0
20080701|2008-06-24 02:30,24,1508,1510.25,1508,1508.5,0
20080701|2008-06-24 03:00,24,1508.5,1513,1508.5,1513,0
20080701|2008-06-24 03:30,24,1511,1514.5,1511,1511.5,0
20080701|2008-06-24 04:00,24,1513.5,1513.5,1511.5,1511.5,0
20080701|2008-06-24 04:30,24,1512,1513.25,1512,1513,0
20080701|2008-06-24 05:00,24,1512.75,1512.75,1512,1512.75,0
20080701|2008-06-24 05:30,24,1513.75,1517.75,1513.75,1517.75,0
20080701|2008-06-24 09:30,24,1520,1528.75,1513,1522.25,42
20080701|2008-06-24 10:00,24,1522.75,1523.25,1501.25,1506,36
20080701|2008-06-24 10:30,24,1505.5,1507,1492.25,1493.25,18
20080701|2008-06-24 11:00,24,1493.25,1505.25,1493.25,1504,9
20080701|2008-06-24 11:30,24,1504.5,1504.75,1497.25,1499.75,1
20080701|2008-06-24 12:00,24,1499.75,1508.75,1499.5,1505,2
20080701|2008-06-24 12:30,24,1506,1508.5,1502.25,1502.25,0
20080701|2008-06-24 13:00,24,1502.75,1505.75,1499.75,1501.75,3
20080701|2008-06-24 13:30,24,1501,1501,1501,1501,0
20080701|2008-06-24 18:00,25,1500,1501.25,1497,1498.75,0
20080701|2008-06-24 18:30,25,1497.5,1498.75,1497,1498,0
20080701|2008-06-24 19:00,25,1497,1497,1495.5,1497,0
20080701|2008-06-24 19:30,25,1495.75,1497.5,1495.75,1497.5,0
20080701|2008-06-24 20:00,25,1497.75,1500.5,1497.5,1500.5,0
20080701|2008-06-24 20:30,25,1501,1502,1498.5,1501,0
20080701|2008-06-24 21:00,25,1501,1502.75,1501,1501.25,0
20080701|2008-06-24 21:30,25,1501.5,1502.5,1499.75,1501,0
20080701|2008-06-24 22:00,25,1501,1501,1500,1501,0
20080701|2008-06-24 22:30,25,1501,1501.75,1500.5,1501.75,0
20080701|2008-06-24 23:00,25,1501.75,1501.75,1501.75,1501.75,0
20080701|2008-06-24 23:30,25,1501.25,1502,1501.25,1501.75,0
20080701|2008-06-25 00:00,25,1500.5,1501.25,1500.25,1501.25,0
20080701|2008-06-25 00:30,25,1500.5,1500.5,1500.5,1500.5,0
20080701|2008-06-25 01:00,25,1501.75,1503.25,1501.75,1503.25,0
20080701|2008-06-25 01:30,25,1503.25,1507,1503.25,1507,0
20080701|2008-06-25 02:00,25,1506.75,1512,1506.75,1511.25,0
20080701|2008-06-25 02:30,25,1511,1511,1509,1509,0
20080701|2008-06-25 03:00,25,1508,1512,1508,1511.75,0
20080701|2008-06-25 03:30,25,1511.75,1512.75,1510.25,1511.5,0
20080701|2008-06-25 04:00,25,1511,1514,1511,1514,0
20080701|2008-06-25 04:30,25,1514,1514,1512.5,1512.5,0
20080701|2008-06-25 05:00,25,1512.5,1514.75,1512.5,1513.75,0
20080701|2008-06-25 05:30,25,1514,1515.75,1514,1514.75,0
20080701|2008-06-25 06:00,25,1514.75,1515,1514.75,1515,0
20080701|2008-06-25 09:30,25,1518.25,1522.25,1504.25,1507.75,41
20080701|2008-06-25 10:00,25,1507,1511.25,1491,1497,34
20080701|2008-06-25 10:30,25,1496,1505.75,1492.5,1503.75,8
20080701|2008-06-25 11:00,25,1503.75,1517,1503.75,1514.75,7
20080701|2008-06-25 11:30,25,1513.75,1516.75,1511,1511.75,1
20080701|2008-06-25 12:00,25,1512,1519.5,1511,1517,5
20080701|2008-06-25 12:30,25,1517,1526.5,1515.5,1525.5,7
20080701|2008-06-25 13:00,25,1525.5,1539.5,1524,1536,7
20080701|2008-06-25 13:30,25,1537.5,1537.5,1537.5,1537.5,0
20080701|2008-06-25 18:00,26,1537,1543,1534.25,1542,0
20080701|2008-06-25 18:30,26,1542,1542,1536.25,1539.25,0
20080701|2008-06-25 19:00,26,1537,1539.5,1537,1538.25,0
20080701|2008-06-25 19:30,26,1537.75,1538.5,1537.75,1538.5,0
20080701|2008-06-25 20:00,26,1539,1539,1538,1538,0
20080701|2008-06-25 20:30,26,1538,1538.75,1536.75,1538.5,0
20080701|2008-06-25 21:00,26,1538.75,1538.75,1535.5,1537.75,0
20080701|2008-06-25 21:30,26,1537,1537,1536.5,1536.75,0
20080701|2008-06-25 22:00,26,1537.5,1537.5,1536,1536.5,0
20080701|2008-06-25 22:30,26,1536.5,1537.75,1535,1536,0
20080701|2008-06-25 23:00,26,1536.75,1538,1536.25,1536.75,0
20080701|2008-06-25 23:30,26,1537.25,1537.25,1536.75,1536.75,0
20080701|2008-06-26 00:00,26,1536.25,1538,1536.25,1538,0
20080701|2008-06-26 00:30,26,1537,1537,1535.5,1535.5,0
20080701|2008-06-26 01:00,26,1537.5,1537.75,1537.5,1537.75,0
20080701|2008-06-26 01:30,26,1536,1536.75,1536,1536.75,0
20080701|2008-06-26 02:00,26,1536,1536.75,1535,1535,0
20080701|2008-06-26 02:30,26,1535,1537.25,1535,1535.5,0
20080701|2008-06-26 03:00,26,1535.25,1537.25,1533.5,1533.5,0
20080701|2008-06-26 03:30,26,1534.25,1534.75,1534.25,1534.75,0
20080701|2008-06-26 04:00,26,1538,1539.5,1537.5,1539,0
20080701|2008-06-26 04:30,26,1539,1540.75,1539,1539.5,0
20080701|2008-06-26 05:00,26,1541.25,1541.75,1541.25,1541.75,0
20080701|2008-06-26 05:30,26,1541.75,1544.5,1541,1544.5,0
20080701|2008-06-26 09:30,26,1545.25,1567.5,1545.25,1562.25,42
20080701|2008-06-26 10:00,26,1562,1576.25,1561.25,1567,21
20080701|2008-06-26 10:30,26,1566.5,1571.5,1562.75,1568,5
20080701|2008-06-26 11:00,26,1568.5,1576,1568.25,1576,3
20080701|2008-06-26 11:30,26,1576,1579,1567,1569.75,4
20080701|2008-06-26 12:00,26,1569.75,1574,1566.5,1567.25,0
20080701|2008-06-26 12:30,26,1568,1569,1563.25,1565,0
20080701|2008-06-26 13:00,26,1565,1580,1565,1575.25,6
20080701|2008-06-26 13:30,26,1574.25,1574.25,1574.25,1574.25,0
20080701|2008-06-26 18:00,27,1574.25,1580.25,1572.5,1577,0
20080701|2008-06-26 18:30,27,1577.25,1580.25,1577.25,1580.25,0
20080701|2008-06-26 19:00,27,1580,1581.5,1579.5,1579.75,0
20080701|2008-06-26 19:30,27,1580,1581.25,1580,1581,0
20080701|2008-06-26 20:00,27,1579.5,1580.25,1578.5,1580.25,0
20080701|2008-06-26 20:30,27,1578,1579.25,1577.25,1577.5,0
20080701|2008-06-26 21:00,27,1579.75,1580,1579.75,1580,0
20080701|2008-06-26 21:30,27,1579,1580,1578,1579.5,0
20080701|2008-06-26 22:00,27,1577.75,1580,1577.75,1580,0
20080701|2008-06-26 22:30,27,1580.25,1580.25,1579.25,1579.5,0
20080701|2008-06-26 23:00,27,1579.25,1580.75,1579.25,1580,0
20080701|2008-06-26 23:30,27,1580,1580,1579,1580,0
20080701|2008-06-27 00:00,27,1580,1580,1580,1580,0
20080701|2008-06-27 00:30,27,1580.75,1580.75,1579.5,1579.5,0
20080701|2008-06-27 01:00,27,1580,1580.25,1579.5,1579.5,0
20080701|2008-06-27 01:30,27,1580.25,1584.5,1580.25,1584.5,0
20080701|2008-06-27 02:00,27,1583.5,1584.5,1583.5,1584.5,0
20080701|2008-06-27 02:30,27,1584.5,1585,1583.25,1583.5,0
20080701|2008-06-27 03:00,27,1583.25,1585,1583,1585,0
20080701|2008-06-27 03:30,27,1585.25,1587,1584.75,1587,0
20080701|2008-06-27 04:00,27,1587.25,1588.5,1587.25,1588.5,0
20080701|2008-06-27 04:30,27,1588.5,1590,1588.5,1590,0
20080701|2008-06-27 05:00,27,1589.25,1590.75,1587.25,1589.25,0
20080701|2008-06-27 05:30,27,1588,1591,1588,1589.5,0
20080701|2008-06-27 06:00,27,1588.25,1588.25,1587.75,1587.75,0
20080701|2008-06-27 09:30,27,1588,1593,1575,1577.25,11
20080701|2008-06-27 10:00,27,1577.25,1583.75,1574.5,1580.75,0
20080701|2008-06-27 10:30,27,1580,1580.75,1575,1576.75,0
20080701|2008-06-27 11:00,27,1577.25,1579.25,1572,1573,0
20080701|2008-06-27 11:30,27,1573.25,1582,1572.25,1580.75,1
20080701|2008-06-27 12:00,27,1581,1587.5,1579.5,1585,0
20080701|2008-06-27 12:30,27,1586,1587.75,1576,1580.25,1
20080701|2008-06-27 13:00,27,1580.25,1585.25,1574,1584.5,4
20080701|2008-06-27 13:30,27,1581.5,1581.5,1581.5,1581.5,0
20080701|2008-06-29 18:00,30,1581.75,1592,1581.75,1591,0
20080701|2008-06-29 18:30,30,1591.5,1591.5,1590.25,1591,0
20080701|2008-06-29 19:00,30,1590,1591.5,1590,1591.5,0
20080701|2008-06-29 19:30,30,1591.75,1592.25,1590.75,1591.5,0
20080701|2008-06-29 20:00,30,1591,1592,1591,1592,0
20080701|2008-06-29 20:30,30,1592.5,1594.75,1592.5,1594,0
20080701|2008-06-29 21:00,30,1594,1594.75,1593.75,1594.5,0
20080701|2008-06-29 21:30,30,1595,1595,1594,1594,0
20080701|2008-06-29 22:00,30,1594,1594,1593,1593.5,0
20080701|2008-06-29 22:30,30,1592,1592,1592,1592,0
20080701|2008-06-29 23:00,30,1592.75,1592.75,1592.75,1592.75,0
20080701|2008-06-29 23:30,30,1592.75,1593.5,1592.75,1593.25,0
20080701|2008-06-30 00:30,30,1593.75,1593.75,1592.75,1592.75,0
20080701|2008-06-30 01:00,30,1593.75,1593.75,1593.75,1593.75,0
20080701|2008-06-30 01:30,30,1594.75,1594.75,1593,1593.25,0
20080701|2008-06-30 02:00,30,1593.5,1594,1593.5,1594,0
20080701|2008-06-30 03:00,30,1594,1595,1593.5,1595,0
20080701|2008-06-30 03:30,30,1594.25,1594.25,1593.5,1593.5,0
20080701|2008-06-30 04:00,30,1593.5,1595,1593.5,1595,0
20080701|2008-06-30 04:30,30,1594,1594.25,1594,1594.25,0
20080701|2008-06-30 05:00,30,1592.75,1594.25,1592.75,1594.25,0
20080701|2008-06-30 05:30,30,1594,1597,1594,1597,0
20080701|2008-06-30 09:30,30,1576.25,1604.75,1575.75,1580.75,9
20080701|2008-06-30 10:00,30,1581,1581,1561.5,1573,1
20080701|2008-06-30 10:30,30,1572.25,1596.5,1570.25,1589.75,1
20080701|2008-06-30 11:00,30,1591,1594,1587,1593.25,0
20080701|2008-06-30 11:30,30,1593,1600.75,1592,1597.25,0
20080701|2008-06-30 12:00,30,1597,1607.25,1596.5,1604.5,0
20080701|2008-06-30 12:30,30,1601,1605.75,1593.25,1593.25,0
20080701|2008-06-30 13:00,30,1592.25,1607.25,1585.75,1606,1
20080701|2008-06-30 13:30,30,1605,1605,1605,1605,0
20080701|2008-06-30 18:00,1,1604.75,1607.25,1602,1602,0
20080701|2008-06-30 18:30,1,1600,1605,1600,1605,0
20080701|2008-06-30 19:00,1,1610,1617.25,1610,1615.5,0
20080701|2008-06-30 19:30,1,1617,1618.5,1615.5,1615.5,0
20080701|2008-06-30 20:00,1,1618.25,1620,1616,1620,0
20080701|2008-06-30 20:30,1,1619.5,1619.75,1619.5,1619.75,0
20080701|2008-06-30 21:00,1,1616.25,1617,1616.25,1617,0
20080701|2008-06-30 21:30,1,1618,1618,1615.75,1616,0
20080701|2008-06-30 22:00,1,1616.25,1616.75,1616,1616,0
20080701|2008-06-30 23:00,1,1618.5,1619.5,1618.25,1618.25,0
20080701|2008-06-30 23:30,1,1620,1620,1620,1620,0
20080701|2008-07-01 00:30,1,1620,1620,1620,1620,0
20080701|2008-07-01 02:00,1,1617.25,1617.25,1617.25,1617.25,0
20080701|2008-07-01 03:30,1,1616.75,1616.75,1616.75,1616.75,0
20080701|2008-07-01 04:00,1,1616,1616,1615.25,1615.25,0
20080701|2008-07-01 04:30,1,1615,1615,1612,1612,0
20080701|2008-07-01 05:00,1,1612.5,1612.5,1608.25,1608.25,0
20080701|2008-07-01 05:30,1,1609,1610,1606.75,1606.75,0
20080701|2008-07-01 09:30,1,1603.5,1620.25,1602.25,1605,1
20080701|2008-07-01 10:00,1,1605,1629.75,1605,1624,0
20080701|2008-07-01 10:30,1,1627.75,1629.5,1624.25,1626,0
20080701|2008-07-01 11:00,1,1625.25,1625.75,1623.25,1624,0
20080701|2008-07-01 11:30,1,1624,1630,1615.75,1619.5,0
20080701|2008-07-01 12:00,1,1619.25,1620.25,1612.5,1618.5,1
20080701|2008-07-01 12:30,1,1617,1623,1614.25,1618.75,0
20080701|2008-07-01 13:00,1,1616.25,1629.75,1616.25,1627,0
20080701|2008-07-01 13:30,1,1628,1628,1628,1628,0
20080701|2008-07-01 18:00,2,1635.25,1635.25,1635.25,1635.25,0
20080701|2008-07-01 18:30,2,1638.75,1638.75,1638,1638.5,0
20080701|2008-07-01 19:00,2,1638.75,1641.75,1638.25,1641.75,0
20080701|2008-07-01 20:30,2,1638,1638,1637.75,1637.75,0
20080701|2008-07-01 21:30,2,1635.75,1635.75,1635.75,1635.75,0
20080701|2008-07-01 22:00,2,1635,1637.75,1635,1637.75,0
20080701|2008-07-01 22:30,2,1636.25,1636.25,1636.25,1636.25,0
20080701|2008-07-01 23:00,2,1637.75,1637.75,1637.75,1637.75,0
20080701|2008-07-02 03:30,2,1636,1636,1636,1636,0
20080701|2008-07-02 04:00,2,1637.75,1639.25,1637.75,1639.25,0
20080701|2008-07-02 05:30,2,1627.25,1627.25,1623,1623,0
20080701|2008-07-02 09:30,2,1616.75,1628.75,1614.25,1625.25,0
20080701|2008-07-02 10:00,2,1625,1633.75,1623.5,1631.5,0
20080701|2008-07-02 10:30,2,1632.75,1633,1622,1626.75,0
20080701|2008-07-02 11:00,2,1628,1629.75,1625.25,1629,0
20080701|2008-07-02 11:30,2,1628,1628,1624.75,1626.25,0
20080701|2008-07-02 12:00,2,1626.5,1634.75,1626.5,1633.25,0
20080701|2008-07-02 12:30,2,1636,1638.75,1631,1631.5,0
20080701|2008-07-02 13:00,2,1631,1649.75,1631,1647.5,0
20080701|2008-07-02 13:30,2,1645.75,1645.75,1645.75,1645.75,0
20080701|2008-07-02 18:00,3,1648.75,1651,1648.75,1649.25,0
20080701|2008-07-02 18:30,3,1646.25,1646.25,1646.25,1646.25,0
20080701|2008-07-02 20:00,3,1647.75,1649.25,1647.75,1649.25,0
20080701|2008-07-02 20:30,3,1646.25,1646.75,1645.5,1645.5,0
20080701|2008-07-02 21:00,3,1643.25,1643.25,1636,1638,0
20080701|2008-07-02 21:30,3,1642.25,1642.25,1642.25,1642.25,0
20080701|2008-07-02 22:00,3,1636,1636.25,1635.75,1635.75,0
20080701|2008-07-02 22:30,3,1629.75,1631.75,1621.75,1621.75,0
20080701|2008-07-02 23:00,3,1626.5,1626.5,1625.75,1625.75,0
20080701|2008-07-03 01:00,3,1625.5,1625.5,1625,1625,0
20080701|2008-07-03 02:30,3,1630.25,1630.25,1630.25,1630.25,0
20080701|2008-07-03 03:00,3,1632.5,1637.75,1632.5,1637.75,0
20080701|2008-07-03 03:30,3,1637.75,1637.75,1637.75,1637.75,0
20080701|2008-07-03 04:00,3,1637.75,1637.75,1637.75,1637.75,0
20080701|2008-07-03 04:30,3,1637.25,1637.25,1637,1637,0
20080701|2008-07-03 09:30,3,1634.25,1644.75,1631,1638.5,0
20080701|2008-07-03 10:00,3,1641.5,1648.75,1641.5,1648.75,0
20080701|2008-07-03 10:30,3,1648.75,1656.25,1648.25,1654.25,0
20080701|2008-07-03 11:00,3,1654.75,1655.75,1651.5,1651.5,0
20080701|2008-07-03 11:30,3,1652.25,1654,1647.25,1649.5,0
20080701|2008-07-03 12:00,3,1649,1653,1649,1650,0
20080701|2008-07-03 12:30,3,1650,1658,1650,1655.75,0
20080701|2008-07-03 13:00,3,1657,1663,1655.75,1656.25,0
20080701|2008-07-03 13:30,3,1658,1658,1658,1658,0
20080701|2008-07-04 13:30,4,1658,1658,1658,1658,0
20080701|2008-07-06 18:00,7,1641.75,1641.75,1621.75,1621.75,0
20080701|2008-07-06 18:30,7,1628.75,1632,1628.75,1632,0
20080701|2008-07-06 19:00,7,1633.25,1639.25,1633.25,1637.25,0
20080701|2008-07-06 20:00,7,1639.5,1639.5,1638.75,1638.75,0
20080701|2008-07-06 20:30,7,1635,1635,1635,1635,0
20080701|2008-07-06 21:00,7,1634,1637,1633.75,1633.75,0
20080701|2008-07-06 22:00,7,1638.75,1638.75,1638.75,1638.75,0
20080701|2008-07-06 22:30,7,1635,1635,1635,1635,0
20080701|2008-07-06 23:30,7,1637.5,1638,1637.5,1638,0
20080701|2008-07-07 02:00,7,1637.5,1637.5,1637.5,1637.5,0
20080701|2008-07-07 03:00,7,1633,1633,1633,1633,0
20080701|2008-07-07 03:30,7,1633,1633,1633,1633,0
20080701|2008-07-07 04:00,7,1634,1635,1632,1632,0
20080701|2008-07-07 04:30,7,1630,1630,1630,1630,0
20080701|2008-07-07 05:00,7,1630,1630,1628.5,1628.5,0
20080701|2008-07-07 05:30,7,1627,1627,1619.5,1619.5,0
20080701|2008-07-07 09:30,7,1624.5,1625,1589,1589,0
20080701|2008-07-07 10:00,7,1592,1599,1587.25,1591.75,0
20080701|2008-07-07 10:30,7,1589.5,1590.5,1576.25,1578.5,0
20080701|2008-07-07 11:00,7,1578.5,1579,1567.25,1572,0
20080701|2008-07-07 11:30,7,1572.75,1591.5,1572.75,1586,0
20080701|2008-07-07 12:00,7,1586.5,1586.5,1574.25,1579,0
20080701|2008-07-07 12:30,7,1579.5,1583,1575.75,1581.25,0
20080701|2008-07-07 13:00,7,1581.75,1590.75,1580,1590,0
20080701|2008-07-07 13:30,7,1589,1589,1589,1589,0
20080701|2008-07-07 18:00,8,1596,1596,1584.25,1587.25,0
20080701|2008-07-07 19:00,8,1585,1585,1585,1585,0
20080701|2008-07-07 19:30,8,1582,1583.5,1575,1575,0
20080701|2008-07-07 20:00,8,1573.5,1574.5,1571.5,1574.5,0
20080701|2008-07-07 20:30,8,1576,1576,1576,1576,0
20080701|2008-07-07 21:00,8,1578,1578,1578,1578,0
20080701|2008-07-07 21:30,8,1575.5,1575.5,1575.5,1575.5,0
20080701|2008-07-07 23:00,8,1577.5,1577.5,1577.5,1577.5,0
20080701|2008-07-08 00:00,8,1575.5,1575.5,1575.5,1575.5,0
20080701|2008-07-08 00:30,8,1575.5,1575.5,1574.5,1574.5,0
20080701|2008-07-08 04:30,8,1578,1578,1577,1577,0
20080701|2008-07-08 05:00,8,1568,1568,1568,1568,0
20080701|2008-07-08 05:30,8,1562.75,1562.75,1562.75,1562.75,0
20080701|2008-07-08 09:30,8,1551,1551,1518.5,1536.25,0
20080701|2008-07-08 10:00,8,1533.5,1534.5,1521,1534,0
20080701|2008-07-08 10:30,8,1536,1546,1536,1542.5,0
20080701|2008-07-08 11:00,8,1549.75,1567,1546,1564,0
20080701|2008-07-08 11:30,8,1564,1564,1555.75,1562.25,0
20080701|2008-07-08 12:00,8,1565.5,1574.25,1564.75,1572.75,0
20080701|2008-07-08 12:30,8,1566.75,1570.75,1564.25,1570,0
20080701|2008-07-08 13:00,8,1569,1569,1560,1560,0
20080701|2008-07-08 13:30,8,1561,1561,1561,1561,0
20080701|2008-07-08 18:30,9,1576.75,1576.75,1576.75,1576.75,0
20080701|2008-07-08 19:30,9,1582.25,1582.25,1582.25,1582.25,0
20080701|2008-07-08 22:00,9,1573.75,1573.75,1572.75,1572.75,0
20080701|2008-07-08 23:30,9,1571.75,1571.75,1571.75,1571.75,0
20080701|2008-07-09 03:00,9,1575.75,1578,1575.75,1578,0
20080701|2008-07-09 04:00,9,1574.75,1578,1574.75,1578,0
20080701|2008-07-09 05:00,9,1571,1573.75,1565,1565,0
20080701|2008-07-09 05:30,9,1565,1567.75,1565,1567.75,0
20080701|2008-07-09 09:30,9,1570.75,1572.25,1565.5,1568.5,0
20080701|2008-07-09 10:00,9,1568.25,1576.5,1565.5,1569.75,0
20080701|2008-07-09 10:30,9,1568.5,1574.5,1568,1571.5,0
20080701|2008-07-09 11:00,9,1573.75,1573.75,1573.75,1573.75,0
20080701|2008-07-09 11:30,9,1576,1576,1576,1576,0
20080701|2008-07-09 12:00,9,1576,1576,1575,1575,0
20080701|2008-07-09 12:30,9,1575,1575.5,1572,1575.5,0
20080701|2008-07-09 13:00,9,1578.75,1579.75,1578.75,1579.75,0
20080701|2008-07-09 13:30,9,1578,1578,1578,1578,0
20080701|2008-07-09 18:00,10,1578,1578,1578,1578,0
20080701|2008-07-10 01:30,10,1578,1578,1578,1578,0
20080701|2008-07-10 02:30,10,1570,1572.5,1570,1572.5,0
20080701|2008-07-10 03:00,10,1572.5,1572.5,1572.5,1572.5,0
20080701|2008-07-10 03:30,10,1572.5,1572.5,1572.5,1572.5,0
20080701|2008-07-10 04:00,10,1574.75,1577,1574.75,1577,0
20080701|2008-07-10 09:30,10,1589,1592.25,1583.75,1588.75,0
20080701|2008-07-10 10:00,10,1593,1593,1591,1593,0
20080701|2008-07-10 10:30,10,1591.75,1595.5,1591.75,1594.5,0
20080701|2008-07-10 11:00,10,1596.75,1600.25,1596.75,1600.25,0
20080701|2008-07-10 11:30,10,1599,1603,1598,1603,0
20080701|2008-07-10 12:00,10,1603,1606,1603,1603.25,0
20080701|2008-07-10 12:30,10,1606,1608,1605,1607,0
20080701|2008-07-10 13:00,10,1610.25,1610.25,1603.5,1603.5,0
20080701|2008-07-10 13:30,10,1609.5,1609.5,1609.5,1609.5,0
20080701|2008-07-10 18:00,11,1618,1618,1618,1618,0
20080701|2008-07-10 18:30,11,1620,1620,1620,1620,0
20080701|2008-07-10 22:30,11,1611.5,1611.5,1611.5,1611.5,0
20080701|2008-07-10 23:00,11,1610,1610,1610,1610,0
20080701|2008-07-11 02:30,11,1618.5,1620,1618.5,1620,0
20080701|2008-07-11 09:30,11,1645.25,1645.25,1613.5,1619,0
20080701|2008-07-11 10:00,11,1619,1620.25,1599,1609,0
20080701|2008-07-11 10:30,11,1606.75,1606.75,1600,1605,0
20080701|2008-07-11 11:00,11,1606.25,1612.25,1603.75,1610,0
20080701|2008-07-11 11:30,11,1611.5,1618,1611.5,1618,0
20080701|2008-07-11 12:00,11,1625,1632,1625,1632,0
20080701|2008-07-11 12:30,11,1634,1638,1631.5,1631.5,0
20080701|2008-07-11 13:00,11,1631.5,1638,1628,1628,0
20080701|2008-07-11 13:30,11,1630.5,1630.5,1630.5,1630.5,0
20080701|2008-07-13 18:30,14,1603.75,1603.75,1603.75,1603.75,0
20080701|2008-07-13 19:00,14,1602.25,1602.25,1602.25,1602.25,0
20080701|2008-07-13 21:30,14,1596.25,1596.25,1596.25,1596.25,0
20080701|2008-07-13 23:30,14,1591,1591,1591,1591,0
20080701|2008-07-14 00:30,14,1591,1591,1590,1590,0
20080701|2008-07-14 05:00,14,1593,1593,1593,1593,0
20080701|2008-07-14 09:30,14,1598.75,1600,1581,1594,0
20080701|2008-07-14 10:00,14,1594,1601.25,1594,1597,0
20080701|2008-07-14 10:30,14,1601,1601,1596.25,1596.25,0
20080701|2008-07-14 11:00,14,1592.25,1603,1587,1603,0
20080701|2008-07-14 11:30,14,1603,1603.75,1599.75,1599.75,0
20080701|2008-07-14 12:00,14,1593.25,1593.5,1593.25,1593.5,0
20080701|2008-07-14 13:30,14,1595,1595,1595,1595,0
20080801|2008-05-04 20:00,5,1285.25,1293.75,1275,1292.5,0
20080801|2008-05-04 20:30,5,1290.75,1290.75,1290.25,1290.25,0
20080801|2008-05-05 01:30,5,1295,1295,1295,1295,0
20080801|2008-05-05 02:30,5,1293.25,1293.25,1293.25,1293.25,0
20080801|2008-05-05 09:30,5,1286.25,1298.5,1286,1291,0
20080801|2008-05-05 10:00,5,1282.5,1298.75,1279.5,1295.75,0
20080801|2008-05-05 10:30,5,1288.25,1290,1283.25,1285,0
20080801|2008-05-05 11:00,5,1282,1284.25,1280.5,1284.25,0
20080801|2008-05-05 11:30,5,1285,1285,1284.25,1284.75,0
20080801|2008-05-05 12:00,5,1284.25,1284.25,1278.75,1283,0
20080801|2008-05-05 12:30,5,1280.5,1280.5,1275,1275,0
20080801|2008-05-05 13:00,5,1285,1285,1274.75,1276.25,0
20080801|2008-05-05 13:30,5,1278.5,1278.5,1278.5,1278.5,0
20080801|2008-05-05 18:00,6,1270.75,1270.75,1268.5,1269,0
20080801|2008-05-05 18:30,6,1271,1271,1271,1271,0
20080801|2008-05-05 19:00,6,1273,1273,1273,1273,0
20080801|2008-05-05 20:00,6,1282.75,1282.75,1282.75,1282.75,0
20080801|2008-05-05 20:30,6,1289,1290,1289,1289,0
20080801|2008-05-05 21:00,6,1288.75,1288.75,1286,1286,0
20080801|2008-05-05 21:30,6,1289.5,1289.5,1289.5,1289.5,0
20080801|2008-05-06 05:00,6,1290.5,1290.5,1290.5,1290.5,0
20080801|2008-05-06 09:30,6,1290.75,1308.5,1290.75,1308.5,0
20080801|2008-05-06 10:00,6,1316,1324.25,1312,1321.75,0
20080801|2008-05-06 10:30,6,1321,1321,1315.5,1316.25,0
20080801|2008-05-06 11:00,6,1315.5,1315.5,1301.5,1301.5,0
20080801|2008-05-06 11:30,6,1306.5,1306.5,1298.5,1300.75,0
20080801|2008-05-06 12:00,6,1300.5,1301,1292,1292,0
20080801|2008-05-06 12:30,6,1291,1295.25,1289,1291,0
20080801|2008-05-06 13:00,6,1292.75,1292.75,1271,1271.75,0
20080801|2008-05-06 13:30,6,1270,1270,1270,1270,0
20080801|2008-05-06 18:00,7,1269.5,1277.25,1269.5,1277,0
20080801|2008-05-06 18:30,7,1282,1282,1282,1282,0
20080801|2008-05-06 19:00,7,1284.75,1284.75,1284.75,1284.75,0
20080801|2008-05-06 19:30,7,1283.75,1283.75,1282.75,1282.75,0
20080801|2008-05-06 20:00,7,1284.5,1284.5,1284.5,1284.5,0
20080801|2008-05-06 21:30,7,1284,1284,1284,1284,0
20080801|2008-05-06 22:00,7,1280.25,1280.25,1278,1278,0
20080801|2008-05-06 22:30,7,1276,1276,1274.5,1274.5,0
20080801|2008-05-06 23:00,7,1273.5,1276,1273.5,1276,0
20080801|2008-05-07 01:30,7,1276.5,1276.5,1276.5,1276.5,0
20080801|2008-05-07 02:00,7,1278.25,1278.25,1278.25,1278.25,0
20080801|2008-05-07 05:30,7,1273,1273,1271.5,1271.5,0
20080801|2008-05-07 09:30,7,1270.25,1287.5,1270.25,1287.25,1
20080801|2008-05-07 10:00,7,1275.75,1281,1275.75,1280.75,0
20080801|2008-05-07 10:30,7,1282,1290.75,1282,1288.75,0
20080801|2008-05-07 11:00,7,1290,1290,1285,1286.5,0
20080801|2008-05-07 11:30,7,1286,1286,1278.75,1281,0
20080801|2008-05-07 12:00,7,1285,1297.5,1285,1297.5,0
20080801|2008-05-07 12:30,7,1296.25,1297,1292.5,1296.5,0
20080801|2008-05-07 13:00,7,1295.5,1303.25,1295.5,1303.25,0
20080801|2008-05-07 13:30,7,1301.25,1301.25,1301.25,1301.25,0
20080801|2008-05-07 18:00,8,1307,1307.75,1306.5,1306.5,0
20080801|2008-05-07 19:00,8,1307,1307.75,1307,1307.75,0
20080801|2008-05-07 19:30,8,1307.25,1307.25,1307.25,1307.25,0
20080801|2008-05-07 20:30,8,1305,1306.75,1304,1306.75,0
20080801|2008-05-07 21:30,8,1300.25,1300.25,1293.5,1293.5,0
20080801|2008-05-08 00:00,8,1297.75,1297.75,1297.75,1297.75,0
20080801|2008-05-08 09:30,8,1302.25,1312,1302.25,1303.75,0
20080801|2008-05-08 10:00,8,1300,1308.5,1300,1304,0
20080801|2008-05-08 10:30,8,1309.25,1310.5,1306.5,1307.5,0
20080801|2008-05-08 11:00,8,1305.75,1307,1305.75,1306.75,0
20080801|2008-05-08 11:30,8,1307.5,1310,1306.75,1310,0
20080801|2008-05-08 12:00,8,1310,1310,1308.75,1308.75,0
20080801|2008-05-08 12:30,8,1308.25,1308.25,1303.75,1303.75,0
20080801|2008-05-08 13:00,8,1295.25,1303,1295.25,1303,0
20080801|2008-05-08 13:30,8,1304,1304,1304,1304,0
20080801|2008-05-08 18:00,9,1308,1310,1308,1310,0
20080801|2008-05-08 18:30,9,1310,1310,1310,1310,0
20080801|2008-05-08 19:00,9,1309,1309,1309,1309,0
20080801|2008-05-08 21:30,9,1303,1303,1303,1303,0
20080801|2008-05-08 22:00,9,1303,1303,1303,1303,0
20080801|2008-05-09 02:00,9,1303.75,1303.75,1303.25,1303.25,0
20080801|2008-05-09 03:00,9,1311.25,1312,1311.25,1312,0
20080801|2008-05-09 09:30,9,1336,1355,1336,1341.75,0
20080801|2008-05-09 10:00,9,1336.5,1339,1331.5,1332,0
20080801|2008-05-09 10:30,9,1331.25,1333.5,1328.5,1333.5,0
20080801|2008-05-09 11:00,9,1334.25,1336.25,1334.25,1334.25,0
20080801|2008-05-09 11:30,9,1339,1343.25,1338.75,1340.75,0
20080801|2008-05-09 12:00,9,1340.75,1353.25,1340.75,1347.75,0
20080801|2008-05-09 12:30,9,1346.5,1348,1339,1345.25,0
20080801|2008-05-09 13:00,9,1346.75,1353.5,1346.75,1352.75,0
20080801|2008-05-09 13:30,9,1353.25,1353.25,1353.25,1353.25,0
20080801|2008-05-11 18:00,12,1356,1362,1351,1362,0
20080801|2008-05-11 18:30,12,1365.5,1365.5,1360.25,1361.5,0
20080801|2008-05-11 19:30,12,1359.75,1362,1359.75,1362,0
20080801|2008-05-11 20:00,12,1362,1362,1362,1362,0
20080801|2008-05-11 23:30,12,1364,1364,1364,1364,0
20080801|2008-05-12 01:30,12,1358.5,1360.5,1358.5,1360.5,0
20080801|2008-05-12 02:00,12,1360.75,1360.75,1360.75,1360.75,0
20080801|2008-05-12 02:30,12,1360.25,1360.25,1360.25,1360.25,0
20080801|2008-05-12 03:30,12,1360.25,1360.25,1360.25,1360.25,0
20080801|2008-05-12 04:00,12,1362.25,1362.25,1362.25,1362.25,0
20080801|2008-05-12 05:00,12,1366.75,1366.75,1366.75,1366.75,0
20080801|2008-05-12 09:30,12,1366,1366,1350.75,1353.25,0
20080801|2008-05-12 10:00,12,1353.5,1357.75,1352,1357,0
20080801|2008-05-12 10:30,12,1356.25,1356.5,1347,1347,0
20080801|2008-05-12 11:00,12,1347.5,1347.5,1340.25,1343.75,0
20080801|2008-05-12 11:30,12,1343.5,1346.5,1343.5,1346.5,0
20080801|2008-05-12 12:00,12,1340.25,1340.25,1336.25,1338.5,0
20080801|2008-05-12 12:30,12,1335.75,1345.5,1334,1343.5,0
20080801|2008-05-12 13:00,12,1343.75,1344,1336.75,1338.5,0
20080801|2008-05-12 13:30,12,1337.5,1337.5,1337.5,1337.5,0
20080801|2008-05-12 18:00,13,1340,1346.25,1340,1346.25,0
20080801|2008-05-12 19:30,13,1346.25,1346.25,1346.25,1346.25,0
20080801|2008-05-12 20:00,13,1344.5,1344.5,1344,1344,0
20080801|2008-05-12 20:30,13,1348,1348.25,1347.25,1347.25,0
20080801|2008-05-12 21:00,13,1348.25,1351,1348.25,1350.75,0
20080801|2008-05-12 22:30,13,1353.25,1353.25,1353.25,1353.25,0
20080801|2008-05-12 23:00,13,1353,1353,1353,1353,0
20080801|2008-05-13 01:30,13,1348.25,1348.25,1348.25,1348.25,0
20080801|2008-05-13 09:30,13,1340,1348.75,1331.5,1346,0
20080801|2008-05-13 10:00,13,1346.25,1357.25,1344.5,1355.25,0
20080801|2008-05-13 10:30,13,1356.25,1360,1353.25,1354.5,0
20080801|2008-05-13 11:00,13,1351.25,1353.25,1351,1353,0
20080801|2008-05-13 11:30,13,1351.25,1353,1349.75,1352.75,0
20080801|2008-05-13 12:00,13,1352,1352.25,1349.5,1349.5,0
20080801|2008-05-13 12:30,13,1350.75,1358,1350.75,1358,0
20080801|2008-05-13 13:00,13,1360,1375.75,1360,1375.75,0
20080801|2008-05-13 13:30,13,1374.5,1374.5,1374.5,1374.5,0
20080801|2008-05-13 18:00,14,1374,1375,1374,1375,0
20080801|2008-05-14 00:30,14,1379.5,1379.5,1379.5,1379.5,0
20080801|2008-05-14 01:00,14,1379.5,1379.5,1379.5,1379.5,0
20080801|2008-05-14 01:30,14,1380,1380,1380,1380,0
20080801|2008-05-14 05:00,14,1377,1377,1377,1377,0
20080801|2008-05-14 05:30,14,1375.75,1375.75,1371.25,1372.25,0
20080801|2008-05-14 09:30,14,1370.25,1375,1365.5,1375,0
20080801|2008-05-14 10:00,14,1375,1382.75,1372.75,1382.75,0
20080801|2008-05-14 10:30,14,1383,1383.5,1375.5,1378.25,0
20080801|2008-05-14 11:00,14,1379,1380.75,1377.25,1380.75,0
20080801|2008-05-14 11:30,14,1378.5,1379.75,1374.5,1374.5,0
20080801|2008-05-14 12:00,14,1373.75,1381.75,1372,1380.75,0
20080801|2008-05-14 12:30,14,1379,1382.5,1374,1375,0
20080801|2008-05-14 13:00,14,1374,1377.5,1374,1375.75,0
20080801|2008-05-14 13:30,14,1376.5,1376.5,1376.5,1376.5,0
20080801|2008-05-14 20:00,15,1370.25,1370.25,1370.25,1370.25,0
20080801|2008-05-14 21:30,15,1365.25,1365.25,1365.25,1365.25,0
20080801|2008-05-15 01:30,15,1367,1367,1367,1367,0
20080801|2008-05-15 03:30,15,1367,1367,1367,1367,0
20080801|2008-05-15 05:00,15,1362.5,1362.5,1362.5,1362.5,0
20080801|2008-05-15 05:30,15,1364.25,1365.75,1364.25,1365.75,0
20080801|2008-05-15 09:30,15,1365.75,1374,1360.5,1368,0
20080801|2008-05-15 10:00,15,1366,1368.5,1365.5,1366.5,0
20080801|2008-05-15 10:30,15,1365.5,1365.75,1340,1342,0
20080801|2008-05-15 11:00,15,1342.25,1351.5,1334.25,1338.75,0
20080801|2008-05-15 11:30,15,1337.75,1338,1311,1325.75,0
20080801|2008-05-15 12:00,15,1325.75,1326,1322,1322,0
20080801|2008-05-15 12:30,15,1318.75,1340,1318.75,1338,0
20080801|2008-05-15 13:00,15,1333.75,1348.75,1332.75,1348.75,0
20080801|2008-05-15 13:30,15,1347,1347,1347,1347,0
20080801|2008-05-15 18:00,16,1347.5,1355,1347.5,1355,0
20080801|2008-05-15 18:30,16,1352.75,1354.25,1352.75,1354.25,0
20080801|2008-05-15 19:00,16,1354.5,1354.5,1354.5,1354.5,0
20080801|2008-05-15 20:00,16,1355,1355,1355,1355,0
20080801|2008-05-16 01:30,16,1356.25,1360,1356.25,1360,0
20080801|2008-05-16 02:00,16,1359.25,1359.25,1359.25,1359.25,0
20080801|2008-05-16 04:00,16,1362,1362,1361.25,1361.25,0
20080801|2008-05-16 04:30,16,1361.75,1361.75,1361.75,1361.75,0
20080801|2008-05-16 09:30,16,1362.25,1400,1362.25,1391.5,0
20080801|2008-05-16 10:00,16,1392.25,1394.5,1390.5,1393.5,0
20080801|2008-05-16 10:30,16,1393,1396,1385.75,1388,0
20080801|2008-05-16 11:00,16,1388.25,1388.25,1380.75,1384.75,0
20080801|2008-05-16 11:30,16,1381.5,1382,1374,1374,0
20080801|2008-05-16 12:00,16,1370.5,1374,1367.5,1369,0
20080801|2008-05-16 12:30,16,1370,1377.25,1365,1375,0
20080801|2008-05-16 13:00,16,1372.75,1377.75,1372.25,1377,0
20080801|2008-05-16 13:30,16,1377.25,1377.25,1377.25,1377.25,0
20080801|2008-05-18 18:00,19,1372,1372,1363,1364.75,0
20080801|2008-05-18 18:30,19,1361.75,1361.75,1349.5,1353.5,0
20080801|2008-05-18 19:30,19,1359.25,1360.25,1359.25,1360,0
20080801|2008-05-18 20:00,19,1360,1360,1360,1360,0
20080801|2008-05-18 20:30,19,1359,1359.5,1359,1359.5,0
20080801|2008-05-18 21:00,19,1359.5,1359.5,1359.5,1359.5,0
20080801|2008-05-19 02:00,19,1355.5,1356,1355.5,1356,0
20080801|2008-05-19 09:30,19,1349.5,1353.5,1325,1334,0
20080801|2008-05-19 10:00,19,1335.75,1335.75,1328,1328.75,0
20080801|2008-05-19 10:30,19,1331.25,1333.5,1330.25,1333.5,0
20080801|2008-05-19 11:00,19,1333.5,1337.25,1332.25,1335.75,0
20080801|2008-05-19 11:30,19,1336.25,1337,1331.75,1336.5,0
20080801|2008-05-19 12:00,19,1338.25,1343,1337.75,1343,0
20080801|2008-05-19 12:30,19,1341.75,1347.25,1341.75,1343.25,0
20080801|2008-05-19 13:00,19,1344.75,1345.75,1331.5,1332.75,0
20080801|2008-05-19 13:30,19,1333.75,1333.75,1333.75,1333.75,0
20080801|2008-05-19 18:00,20,1344.25,1344.25,1342,1342,0
20080801|2008-05-19 18:30,20,1340.25,1340.25,1340.25,1340.25,0
20080801|2008-05-19 20:00,20,1332,1332,1327.5,1327.5,0
20080801|2008-05-19 20:30,20,1325,1325.25,1324.5,1324.5,0
20080801|2008-05-19 21:00,20,1324.5,1325,1324.5,1325,0
20080801|2008-05-19 22:00,20,1328.25,1328.25,1328.25,1328.25,0
20080801|2008-05-19 23:30,20,1327.25,1327.25,1327.25,1327.25,0
20080801|2008-05-20 01:00,20,1332.5,1332.5,1331,1331,0
20080801|2008-05-20 01:30,20,1333.5,1333.5,1333.5,1333.5,0
20080801|2008-05-20 09:30,20,1347,1363.5,1347,1357.75,0
20080801|2008-05-20 10:00,20,1359,1360.25,1350,1350.25,0
20080801|2008-05-20 10:30,20,1349,1353.25,1346.25,1352.5,0
20080801|2008-05-20 11:00,20,1354.25,1354.75,1351.75,1352.75,0
20080801|2008-05-20 11:30,20,1353,1358,1353,1358,0
20080801|2008-05-20 12:00,20,1359,1359,1353,1353.75,0
20080801|2008-05-20 12:30,20,1351.25,1351.25,1340.5,1342.5,0
20080801|2008-05-20 13:00,20,1342.5,1342.5,1333.75,1337,0
20080801|2008-05-20 13:30,20,1334.25,1334.25,1334.25,1334.25,0
20080801|2008-05-20 18:00,21,1334,1334,1334,1334,0
20080801|2008-05-20 19:00,21,1333.25,1333.25,1333.25,1333.25,0
20080801|2008-05-20 23:30,21,1330,1330,1330,1330,0
20080801|2008-05-21 00:00,21,1330,1330,1330,1330,0
20080801|2008-05-21 02:00,21,1333,1333,1333,1333,0
20080801|2008-05-21 02:30,21,1331.75,1331.75,1331.75,1331.75,0
20080801|2008-05-21 05:30,21,1340.5,1347.75,1340.5,1347.75,0
20080801|2008-05-21 09:30,21,1347.75,1347.75,1336.75,1340,0
20080801|2008-05-21 10:00,21,1345.5,1349.75,1342.5,1346,0
20080801|2008-05-21 10:30,21,1346,1356.25,1346,1356.25,0
20080801|2008-05-21 11:00,21,1356,1356.5,1351,1351.75,0
20080801|2008-05-21 11:30,21,1352,1355,1350.25,1354,0
20080801|2008-05-21 12:00,21,1354.5,1356.75,1348.25,1350.5,0
20080801|2008-05-21 12:30,21,1349.5,1359.75,1349.5,1356,0
20080801|2008-05-21 13:00,21,1354.25,1354.75,1349.75,1354.75,0
20080801|2008-05-21 13:30,21,1352.5,1352.5,1352.5,1352.5,0
20080801|2008-05-21 18:00,22,1352,1359.75,1352,1359.75,0
20080801|2008-05-21 19:00,22,1359.25,1359.75,1359.25,1359.25,0
20080801|2008-05-21 19:30,22,1360,1360,1360,1360,0
20080801|2008-05-21 20:00,22,1360.25,1360.25,1360.25,1360.25,0
20080801|2008-05-21 21:00,22,1359.5,1359.5,1359.5,1359.5,0
20080801|2008-05-21 21:30,22,1360.25,1360.25,1360.25,1360.25,0
20080801|2008-05-22 00:30,22,1363,1363,1363,1363,0
20080801|2008-05-22 01:00,22,1365,1365,1365,1365,0
20080801|2008-05-22 01:30,22,1366.25,1367,1366.25,1367,0
20080801|2008-05-22 04:00,22,1365.5,1365.5,1365.5,1365.5,0
20080801|2008-05-22 04:30,22,1370,1370,1370,1370,0
20080801|2008-05-22 05:00,22,1367.5,1367.5,1367.5,1367.5,0
20080801|2008-05-22 09:30,22,1360.5,1360.5,1343.5,1356,0
20080801|2008-05-22 10:00,22,1360,1363.75,1350.5,1350.5,0
20080801|2008-05-22 10:30,22,1350,1351.25,1345,1349,0
20080801|2008-05-22 11:00,22,1347.75,1351,1344.5,1348.25,0
20080801|2008-05-22 11:30,22,1343,1343,1316,1324.5,2
20080801|2008-05-22 12:00,22,1323.5,1335,1323,1330,0
20080801|2008-05-22 12:30,22,1336,1341.5,1331,1340.25,0
20080801|2008-05-22 13:00,22,1329.25,1330.5,1326.75,1328.75,0
20080801|2008-05-22 13:30,22,1328.25,1328.25,1328.25,1328.25,0
20080801|2008-05-22 20:30,23,1333,1333,1333,1333,0
20080801|2008-05-22 21:00,23,1334,1334,1334,1334,0
20080801|2008-05-22 21:30,23,1337,1339.75,1337,1339.75,0
20080801|2008-05-22 22:00,23,1337.25,1337.25,1337.25,1337.25,0
20080801|2008-05-22 22:30,23,1340,1340,1340,1340,0
20080801|2008-05-23 01:30,23,1343,1343,1343,1343,0
20080801|2008-05-23 02:00,23,1341,1341.75,1341,1341.75,0
20080801|2008-05-23 02:30,23,1340.25,1340.25,1340.25,1340.25,0
20080801|2008-05-23 03:30,23,1340.75,1340.75,1340.75,1340.75,0
20080801|2008-05-23 04:30,23,1340.25,1340.25,1340.25,1340.25,0
20080801|2008-05-23 05:00,23,1341,1342,1341,1342,0
20080801|2008-05-23 05:30,23,1343,1343,1343,1343,0
20080801|2008-05-23 09:30,23,1341,1373.25,1341,1372.75,0
20080801|2008-05-23 10:00,23,1372,1372,1362.5,1362.75,0
20080801|2008-05-23 10:30,23,1365.5,1365.75,1358.5,1364.25,0
20080801|2008-05-23 11:00,23,1364,1370,1361.75,1368.75,0
20080801|2008-05-23 11:30,23,1370.5,1371,1366.75,1368.25,0
20080801|2008-05-23 12:00,23,1368.75,1369.25,1363.25,1366,0
20080801|2008-05-23 12:30,23,1363.75,1369,1362.25,1362.25,0
20080801|2008-05-23 13:00,23,1362,1373,1359.5,1370,0
20080801|2008-05-23 13:30,23,1370,1370,1370,1370,0
20080801|2008-05-26 18:00,27,1375.75,1381.5,1375.75,1379.5,0
20080801|2008-05-26 18:30,27,1379.75,1379.75,1379.75,1379.75,0
20080801|2008-05-26 19:00,27,1381,1381,1381,1381,0
20080801|2008-05-26 19:30,27,1388,1388,1383.25,1383.5,0
20080801|2008-05-26 21:30,27,1386.5,1386.5,1386.5,1386.5,0
20080801|2008-05-26 22:00,27,1387.5,1387.5,1387.5,1387.5,0
20080801|2008-05-26 22:30,27,1389.5,1389.5,1389.5,1389.5,0
20080801|2008-05-26 23:00,27,1390,1390.5,1390,1390.5,0
20080801|2008-05-27 02:00,27,1390,1390,1390,1390,0
20080801|2008-05-27 03:00,27,1390,1390,1390,1390,0
20080801|2008-05-27 04:00,27,1391,1391,1391,1391,0
20080801|2008-05-27 05:30,27,1391,1391,1391,1391,0
20080801|2008-05-27 09:30,27,1375,1379.25,1368,1370,1
20080801|2008-05-27 10:00,27,1368,1378,1363.5,1376.75,2
20080801|2008-05-27 10:30,27,1376,1376,1363.25,1365,1
20080801|2008-05-27 11:00,27,1367.75,1371,1361.5,1362.5,1
20080801|2008-05-27 11:30,27,1364,1365,1360,1361,0
20080801|2008-05-27 12:00,27,1359.5,1362.75,1357,1358.25,0
20080801|2008-05-27 12:30,27,1359.25,1361,1356,1357,0
20080801|2008-05-27 13:00,27,1355.75,1357.75,1345.75,1352.75,0
20080801|2008-05-27 13:30,27,1351.5,1351.5,1351.5,1351.5,0
20080801|2008-05-27 18:00,28,1345,1345,1345,1345,0
20080801|2008-05-27 18:30,28,1344,1344,1344,1344,0
20080801|2008-05-27 19:00,28,1348,1348,1348,1348,0
20080801|2008-05-27 19:30,28,1350,1350,1348.75,1348.75,0
20080801|2008-05-27 23:00,28,1359,1360,1359,1360,0
20080801|2008-05-28 02:00,28,1361,1362,1361,1362,0
20080801|2008-05-28 02:30,28,1362.75,1362.75,1362.75,1362.75,0
20080801|2008-05-28 03:30,28,1357,1357,1352.75,1352.75,0
20080801|2008-05-28 04:00,28,1356.75,1357,1347.75,1347.75,0
20080801|2008-05-28 04:30,28,1349,1349,1349,1349,0
20080801|2008-05-28 05:30,28,1345,1345,1344.5,1344.5,0
20080801|2008-05-28 09:30,28,1349.75,1365.75,1349.75,1352,0
20080801|2008-05-28 10:00,28,1347,1354.75,1347,1350,0
20080801|2008-05-28 10:30,28,1353.25,1356.25,1353.25,1356,0
20080801|2008-05-28 11:00,28,1354.75,1360,1354.5,1360,0
20080801|2008-05-28 11:30,28,1360.5,1377.25,1360.5,1377,1
20080801|2008-05-28 12:00,28,1376,1388,1373,1376.25,0
20080801|2008-05-28 12:30,28,1376,1381,1369,1369.5,1
20080801|2008-05-28 13:00,28,1369.25,1377,1369.25,1376.75,0
20080801|2008-05-28 13:30,28,1375.75,1375.75,1375.75,1375.75,0
20080801|2008-05-28 18:00,29,1375,1375,1365.5,1365.5,0
20080801|2008-05-28 18:30,29,1366,1367.5,1366,1366.5,0
20080801|2008-05-28 19:30,29,1369.25,1369.25,1369.25,1369.25,0
20080801|2008-05-28 20:00,29,1367.25,1368.25,1367.25,1368.25,0
20080801|2008-05-28 21:00,29,1369.25,1369.25,1368,1368,0
20080801|2008-05-28 21:30,29,1369,1369,1369,1369,0
20080801|2008-05-29 00:00,29,1377.25,1377.5,1377,1377,0
20080801|2008-05-29 00:30,29,1377,1377,1377,1377,0
20080801|2008-05-29 01:00,29,1371,1371,1371,1371,0
20080801|2008-05-29 02:30,29,1367,1367,1366,1366,0
20080801|2008-05-29 03:00,29,1367,1367,1367,1367,0
20080801|2008-05-29 03:30,29,1368.5,1370,1366.75,1370,0
20080801|2008-05-29 09:30,29,1360,1379,1356.75,1357,0
20080801|2008-05-29 10:00,29,1357,1362.5,1348,1349.5,0
20080801|2008-05-29 10:30,29,1348.25,1348.25,1328.5,1330,0
20080801|2008-05-29 11:00,29,1331.5,1334,1327.25,1330,1
20080801|2008-05-29 11:30,29,1332,1333.25,1323.75,1324.75,0
20080801|2008-05-29 12:00,29,1325.5,1331.75,1312.75,1330.5,1
20080801|2008-05-29 12:30,29,1331,1331,1329.5,1330.5,0
20080801|2008-05-29 13:00,29,1329.25,1329.25,1324,1328.5,0
20080801|2008-05-29 13:30,29,1328.25,1328.25,1328.25,1328.25,0
20080801|2008-05-29 18:00,30,1328.25,1328.25,1323.25,1327.75,0
20080801|2008-05-29 18:30,30,1329,1333.25,1329,1333.25,0
20080801|2008-05-29 19:00,30,1330,1330,1330,1330,0
20080801|2008-05-29 19:30,30,1329.25,1329.25,1329,1329,0
20080801|2008-05-29 20:30,30,1328.75,1328.75,1328.75,1328.75,0
20080801|2008-05-29 21:00,30,1328,1328,1328,1328,0
20080801|2008-05-29 23:00,30,1323.5,1323.5,1323.5,1323.5,0
20080801|2008-05-29 23:30,30,1325.25,1325.25,1325.25,1325.25,0
20080801|2008-05-30 01:00,30,1325.25,1325.25,1325.25,1325.25,0
20080801|2008-05-30 01:30,30,1324.25,1324.25,1324.25,1324.25,0
20080801|2008-05-30 02:30,30,1319.5,1319.5,1319.5,1319.5,0
20080801|2008-05-30 03:00,30,1319.5,1319.5,1318.5,1318.5,0
20080801|2008-05-30 04:00,30,1319.5,1319.5,1319.5,1319.5,0
20080801|2008-05-30 05:00,30,1315,1315,1315,1315,0
20080801|2008-05-30 09:30,30,1316.5,1343.75,1316,1338.25,2
20080801|2008-05-30 10:00,30,1340,1344.25,1334,1342,0
20080801|2008-05-30 10:30,30,1342,1354.5,1342,1350.25,1
20080801|2008-05-30 11:00,30,1352,1361,1352,1356.75,1
20080801|2008-05-30 11:30,30,1356,1358.5,1356,1356.25,0
20080801|2008-05-30 12:00,30,1358.25,1367,1358.25,1360.75,0
20080801|2008-05-30 12:30,30,1363,1368,1361.25,1364.25,0
20080801|2008-05-30 13:00,30,1365,1370.5,1363.25,1370.5,1
20080801|2008-05-30 13:30,30,1368.75,1368.75,1368.75,1368.75,0
20080801|2008-06-01 18:00,2,1362.25,1369,1362.25,1368.25,0
20080801|2008-06-01 19:00,2,1368,1368,1368,1368,0
20080801|2008-06-01 19:30,2,1369.25,1369.25,1368.25,1368.25,0
20080801|2008-06-02 01:30,2,1362.25,1362.25,1361.75,1361.75,0
20080801|2008-06-02 02:00,2,1361,1361,1360.75,1360.75,0
20080801|2008-06-02 02:30,2,1358.25,1358.25,1358.25,1358.25,0
20080801|2008-06-02 03:00,2,1359,1359,1359,1359,0
20080801|2008-06-02 03:30,2,1358.25,1358.25,1358.25,1358.25,0
20080801|2008-06-02 04:00,2,1360.75,1361.25,1360.75,1361.25,0
20080801|2008-06-02 04:30,2,1362,1362,1362,1362,0
20080801|2008-06-02 05:00,2,1360.5,1360.5,1360.25,1360.25,0
20080801|2008-06-02 05:30,2,1362.5,1362.5,1362.5,1362.5,0
20080801|2008-06-02 09:30,2,1365.5,1383.5,1365.5,1381.5,1
20080801|2008-06-02 10:00,2,1384.25,1387.25,1374.75,1382,2
20080801|2008-06-02 10:30,2,1381,1388,1381,1383.25,0
20080801|2008-06-02 11:00,2,1385,1385,1370,1371.5,0
20080801|2008-06-02 11:30,2,1373,1373,1367.25,1368.5,0
20080801|2008-06-02 12:00,2,1367.75,1378,1367.25,1378,0
20080801|2008-06-02 12:30,2,1380,1380,1367,1367,0
20080801|2008-06-02 13:00,2,1365,1372,1365,1372,0
20080801|2008-06-02 13:30,2,1370.75,1370.75,1370.75,1370.75,0
20080801|2008-06-02 18:00,3,1370.75,1373,1361.5,1365,0
20080801|2008-06-02 18:30,3,1363.75,1364.25,1363.75,1364.25,0
20080801|2008-06-02 19:30,3,1363.75,1363.75,1363.75,1363.75,0
20080801|2008-06-02 20:30,3,1363.75,1363.75,1363.75,1363.75,0
20080801|2008-06-02 21:00,3,1364,1364,1364,1364,0
20080801|2008-06-02 21:30,3,1365,1365,1365,1365,0
20080801|2008-06-02 22:00,3,1371.25,1371.25,1371.25,1371.25,0
20080801|2008-06-03 02:00,3,1375.25,1375.25,1375.25,1375.25,0
20080801|2008-06-03 05:30,3,1373,1373,1373,1373,0
20080801|2008-06-03 09:30,3,1369.75,1384,1365.75,1383.75,0
20080801|2008-06-03 10:00,3,1385,1386.75,1377.5,1385,0
20080801|2008-06-03 10:30,3,1385,1387.25,1379.75,1385,0
20080801|2008-06-03 11:00,3,1386,1388.5,1384,1384.5,0
20080801|2008-06-03 11:30,3,1384.75,1384.75,1380.75,1380.75,0
20080801|2008-06-03 12:00,3,1380.75,1381,1371.75,1374,1
20080801|2008-06-03 12:30,3,1374.5,1376.25,1354.5,1354.5,0
20080801|2008-06-03 13:00,3,1352.75,1363.5,1352.75,1363.5,3
20080801|2008-06-03 13:30,3,1365,1365,1365,1365,0
20080801|2008-06-03 18:00,4,1365,1369,1355.25,1362,0
20080801|2008-06-03 18:30,4,1364,1365.5,1364,1365.5,0
20080801|2008-06-03 21:00,4,1363.75,1363.75,1363.75,1363.75,0
20080801|2008-06-03 21:30,4,1366.75,1368.75,1366.75,1368.75,0
20080801|2008-06-03 22:30,4,1368,1368,1368,1368,0
20080801|2008-06-03 23:00,4,1368.5,1368.5,1366.5,1366.5,0
20080801|2008-06-04 01:30,4,1365,1365,1365,1365,0
20080801|2008-06-04 02:00,4,1365,1365,1365,1365,0
20080801|2008-06-04 02:30,4,1365,1365,1365,1365,0
20080801|2008-06-04 03:30,4,1363,1363,1363,1363,0
20080801|2008-06-04 05:30,4,1364,1364,1363.25,1363.25,0
20080801|2008-06-04 09:30,4,1366,1380,1361.5,1374,0
20080801|2008-06-04 10:00,4,1375.25,1375.25,1370,1371,0
20080801|2008-06-04 10:30,4,1373,1378,1373,1378,0
20080801|2008-06-04 11:00,4,1380,1383.5,1376.5,1380,0
20080801|2008-06-04 11:30,4,1379.25,1379.25,1374,1377,0
20080801|2008-06-04 12:00,4,1378.5,1378.75,1373,1373,0
20080801|2008-06-04 12:30,4,1375,1382.25,1372.75,1380.75,0
20080801|2008-06-04 13:00,4,1380.5,1405.75,1379.25,1400.75,7
20080801|2008-06-04 13:30,4,1394.5,1394.5,1394.5,1394.5,0
20080801|2008-06-04 18:00,5,1396.25,1405.5,1396.25,1401,0
20080801|2008-06-04 18:30,5,1404,1404.25,1402,1402,0
20080801|2008-06-04 19:00,5,1400,1401.5,1400,1401.5,0
20080801|2008-06-04 19:30,5,1402,1402,1402,1402,0
20080801|2008-06-04 20:00,5,1400.5,1401,1400.25,1401,0
20080801|2008-06-04 20:30,5,1398,1398,1397.5,1397.5,0
20080801|2008-06-04 21:00,5,1397.5,1397.5,1397.5,1397.5,0
20080801|2008-06-04 21:30,5,1397,1398,1397,1398,0
20080801|2008-06-04 22:00,5,1398.25,1402,1398.25,1402,0
20080801|2008-06-04 22:30,5,1402,1402,1400.75,1400.75,0
20080801|2008-06-04 23:30,5,1402.75,1404.25,1402.75,1404.25,0
20080801|2008-06-05 00:30,5,1402,1402,1402,1402,0
20080801|2008-06-05 01:00,5,1402.5,1402.5,1402.5,1402.5,0
20080801|2008-06-05 01:30,5,1402.75,1402.75,1402.75,1402.75,0
20080801|2008-06-05 02:00,5,1402.75,1403.25,1402.75,1403.25,0
20080801|2008-06-05 02:30,5,1404,1404,1404,1404,0
20080801|2008-06-05 03:00,5,1404,1404.75,1403.75,1404.75,0
20080801|2008-06-05 03:30,5,1405,1405,1404.5,1404.5,0
20080801|2008-06-05 04:00,5,1404.25,1405,1404.25,1405,0
20080801|2008-06-05 04:30,5,1408,1410.5,1408,1410.5,0
20080801|2008-06-05 05:00,5,1414.5,1416.25,1413.25,1413.25,0
20080801|2008-06-05 05:30,5,1413.75,1415,1413.25,1413.25,0
20080801|2008-06-05 09:30,5,1418.75,1435.25,1418.75,1426,6
20080801|2008-06-05 10:00,5,1427,1450.75,1426.75,1450,5
20080801|2008-06-05 10:30,5,1446.5,1448,1438.25,1440,0
20080801|2008-06-05 11:00,5,1438,1447,1438,1442,2
20080801|2008-06-05 11:30,5,1441.75,1455.5,1435,1450,17
20080801|2008-06-05 12:00,5,1451.25,1456.5,1444.5,1447.25,1
20080801|2008-06-05 12:30,5,1446.75,1456,1445.25,1455,0
20080801|2008-06-05 13:00,5,1454.25,1458,1450,1450.25,1
20080801|2008-06-05 13:30,5,1454.25,1454.25,1454.25,1454.25,0
20080801|2008-06-05 18:00,6,1454.25,1458,1451.25,1457.25,0
20080801|2008-06-05 18:30,6,1457.25,1457.25,1455,1455,0
20080801|2008-06-05 19:00,6,1455.25,1459,1454.5,1459,0
20080801|2008-06-05 19:30,6,1459,1461.25,1459,1461.25,0
20080801|2008-06-05 20:00,6,1461.25,1461.25,1458,1458,0
20080801|2008-06-05 20:30,6,1457.25,1457.25,1457,1457,0
20080801|2008-06-05 21:00,6,1457,1457,1457,1457,0
20080801|2008-06-05 21:30,6,1456.25,1456.25,1455.75,1455.75,0
20080801|2008-06-05 22:00,6,1459.5,1459.5,1459.5,1459.5,0
20080801|2008-06-06 02:00,6,1456,1456,1456,1456,0
20080801|2008-06-06 02:30,6,1460,1463.5,1460,1463.5,0
20080801|2008-06-06 03:00,6,1463,1464,1463,1464,0
20080801|2008-06-06 03:30,6,1464,1466,1464,1466,0
20080801|2008-06-06 04:00,6,1465,1465,1465,1465,0
20080801|2008-06-06 05:00,6,1462.75,1464,1462.75,1464,0
20080801|2008-06-06 05:30,6,1467.75,1469,1463.5,1465,0
20080801|2008-06-06 09:30,6,1470,1485,1470,1481,6
20080801|2008-06-06 10:00,6,1481.5,1485.75,1476.25,1476.25,0
20080801|2008-06-06 10:30,6,1476.75,1477,1467,1468.5,0
20080801|2008-06-06 11:00,6,1468.5,1473,1461.5,1470.5,0
20080801|2008-06-06 11:30,6,1469,1471.25,1461.25,1461.25,0
20080801|2008-06-06 12:00,6,1460.75,1479,1460.25,1468,0
20080801|2008-06-06 12:30,6,1468.25,1470,1460.5,1461.5,1
20080801|2008-06-06 13:00,6,1460.5,1461.75,1448,1452,2
20080801|2008-06-06 13:30,6,1457.25,1457.25,1457.25,1457.25,0
20080801|2008-06-08 18:00,9,1460,1475,1460,1466,0
20080801|2008-06-08 18:30,9,1468.5,1468.5,1468.5,1468.5,0
20080801|2008-06-08 19:00,9,1470,1471.5,1470,1471.5,0
20080801|2008-06-08 19:30,9,1472,1479.5,1472,1479.5,0
20080801|2008-06-08 20:00,9,1479.25,1480.75,1479.25,1480.25,0
20080801|2008-06-08 20:30,9,1480.75,1484,1480.75,1484,0
20080801|2008-06-08 21:00,9,1482.75,1484.25,1482,1484.25,0
20080801|2008-06-08 21:30,9,1485.75,1485.75,1483.25,1484,0
20080801|2008-06-08 22:00,9,1483.75,1483.75,1483.75,1483.75,0
20080801|2008-06-08 22:30,9,1485,1485,1485,1485,0
20080801|2008-06-08 23:30,9,1490,1490,1490,1490,0
20080801|2008-06-09 01:00,9,1481.25,1481.25,1481.25,1481.25,0
20080801|2008-06-09 02:00,9,1480.25,1480.25,1480.25,1480.25,0
20080801|2008-06-09 02:30,9,1488.5,1488.5,1488.5,1488.5,0
20080801|2008-06-09 04:30,9,1482,1482,1482,1482,0
20080801|2008-06-09 05:00,9,1481.25,1481.25,1477.75,1480,0
20080801|2008-06-09 05:30,9,1477,1477.5,1477,1477.5,0
20080801|2008-06-09 09:30,9,1480,1482.75,1465,1467.25,4
20080801|2008-06-09 10:00,9,1467,1473.75,1455.25,1461.75,0
20080801|2008-06-09 10:30,9,1462.25,1466,1450.75,1454.25,0
20080801|2008-06-09 11:00,9,1455,1465,1454.25,1464.5,0
20080801|2008-06-09 11:30,9,1466.5,1467.25,1463.75,1465.25,0
20080801|2008-06-09 12:00,9,1465,1467,1458,1467,0
20080801|2008-06-09 12:30,9,1469,1469,1456,1459.5,1
20080801|2008-06-09 13:00,9,1457.75,1461,1448,1455.25,2
20080801|2008-06-09 13:30,9,1453.75,1453.75,1453.75,1453.75,0
20080801|2008-06-09 18:00,10,1454,1462.25,1454,1462.25,0
20080801|2008-06-09 18:30,10,1461.25,1464,1461.25,1464,0
20080801|2008-06-09 19:00,10,1463,1463,1463,1463,0
20080801|2008-06-09 20:00,10,1464.5,1465.25,1464.5,1465.25,0
20080801|2008-06-09 21:00,10,1464.5,1464.5,1464.5,1464.5,0
20080801|2008-06-09 21:30,10,1462.25,1462.25,1459.75,1459.75,0
20080801|2008-06-09 22:00,10,1459.25,1459.25,1459.25,1459.25,0
20080801|2008-06-09 23:00,10,1458.75,1458.75,1458,1458,0
20080801|2008-06-09 23:30,10,1460.5,1460.5,1460.5,1460.5,0
20080801|2008-06-10 00:00,10,1460.5,1461,1460.5,1461,0
20080801|2008-06-10 01:00,10,1461,1461,1461,1461,0
20080801|2008-06-10 01:30,10,1461.25,1461.75,1461.25,1461.75,0
20080801|2008-06-10 02:00,10,1461.25,1461.25,1458,1458,0
20080801|2008-06-10 02:30,10,1457.5,1457.5,1455.5,1455.5,0
20080801|2008-06-10 03:00,10,1455.25,1455.5,1455.25,1455.5,0
20080801|2008-06-10 04:00,10,1454.25,1455.5,1454.25,1455.5,0
20080801|2008-06-10 05:00,10,1454.5,1454.5,1453.5,1453.75,0
20080801|2008-06-10 05:30,10,1454.5,1454.5,1448.5,1450,0
20080801|2008-06-10 09:30,10,1460.25,1467,1442.75,1451.5,5
20080801|2008-06-10 10:00,10,1451.5,1451.75,1437.25,1447,1
20080801|2008-06-10 10:30,10,1447.5,1447.5,1425,1427,1
20080801|2008-06-10 11:00,10,1426,1435,1422,1435,1
20080801|2008-06-10 11:30,10,1433.5,1452.75,1433.5,1452.75,0
20080801|2008-06-10 12:00,10,1452.5,1452.5,1436,1440,0
20080801|2008-06-10 12:30,10,1440.5,1450,1439,1445.5,0
20080801|2008-06-10 13:00,10,1447.5,1450.75,1445.5,1450.5,0
20080801|2008-06-10 13:30,10,1449.25,1449.25,1449.25,1449.25,0
20080801|2008-06-10 18:00,11,1452.25,1462.25,1452.25,1462,0
20080801|2008-06-10 18:30,11,1461.5,1461.5,1460,1460.5,0
20080801|2008-06-10 19:00,11,1460.5,1460.5,1460.5,1460.5,0
20080801|2008-06-10 19:30,11,1459.25,1459.25,1458.75,1458.75,0
20080801|2008-06-10 20:00,11,1462,1462,1462,1462,0
20080801|2008-06-10 20:30,11,1459.25,1459.25,1459.25,1459.25,0
20080801|2008-06-10 21:30,11,1459,1465.5,1459,1465,0
20080801|2008-06-10 23:00,11,1467,1467,1467,1467,0
20080801|2008-06-11 00:00,11,1465,1465,1465,1465,0
20080801|2008-06-11 01:00,11,1466.25,1466.25,1466,1466,0
20080801|2008-06-11 01:30,11,1466,1467.5,1466,1467.5,0
20080801|2008-06-11 02:00,11,1468.25,1469,1468.25,1469,0
20080801|2008-06-11 03:00,11,1466.5,1466.5,1466.5,1466.5,0
20080801|2008-06-11 04:00,11,1468.5,1469,1468.5,1469,0
20080801|2008-06-11 04:30,11,1468.25,1468.25,1467,1467,0
20080801|2008-06-11 05:30,11,1467.75,1467.75,1466,1466,0
20080801|2008-06-11 09:30,11,1475,1490,1471.25,1490,6
20080801|2008-06-11 10:00,11,1489.25,1498.25,1485.5,1490.25,1
20080801|2008-06-11 10:30,11,1491,1517.25,1486,1512.5,3
20080801|2008-06-11 11:00,11,1512.5,1519.25,1510.75,1514,1
20080801|2008-06-11 11:30,11,1514,1519.25,1514,1516.75,0
20080801|2008-06-11 12:00,11,1519.25,1519.25,1519,1519.25,1
20080801|2008-06-11 12:30,11,1519.25,1519.25,1519.25,1519.25,0
20080801|2008-06-11 13:00,11,1519.25,1519.25,1517,1519.25,1
20080801|2008-06-11 13:30,11,1519.25,1519.25,1519.25,1519.25,0
20080801|2008-06-11 18:00,12,1523.75,1530,1521.25,1525.75,1
20080801|2008-06-11 18:30,12,1529.5,1532,1529.5,1532,0
20080801|2008-06-11 19:00,12,1531.75,1532.5,1531.5,1532.5,0
20080801|2008-06-11 19:30,12,1532.5,1532.5,1530.5,1530.5,0
20080801|2008-06-11 20:00,12,1532,1534,1531,1534,0
20080801|2008-06-11 20:30,12,1535,1535,1534.5,1534.5,0
20080801|2008-06-11 21:00,12,1533.5,1533.5,1530,1530,0
20080801|2008-06-11 21:30,12,1527.5,1528,1524,1524,0
20080801|2008-06-11 22:00,12,1527,1527,1522.25,1522.75,0
20080801|2008-06-11 22:30,12,1522.75,1527,1522.75,1527,0
20080801|2008-06-11 23:00,12,1526,1527,1525.5,1527,0
20080801|2008-06-11 23:30,12,1530,1530,1530,1530,0
20080801|2008-06-12 01:00,12,1529.75,1529.75,1529.75,1529.75,0
20080801|2008-06-12 01:30,12,1528,1528,1528,1528,0
20080801|2008-06-12 02:00,12,1527.25,1527.25,1527.25,1527.25,0
20080801|2008-06-12 02:30,12,1527.25,1527.25,1526.25,1526.25,0
20080801|2008-06-12 03:00,12,1527.5,1528,1527,1528,0
20080801|2008-06-12 03:30,12,1528.75,1528.75,1525.5,1525.5,0
20080801|2008-06-12 04:00,12,1526,1526.5,1524.5,1524.5,0
20080801|2008-06-12 04:30,12,1524.5,1524.5,1507,1507,0
20080801|2008-06-12 05:00,12,1508.5,1511.75,1508.5,1511.25,0
20080801|2008-06-12 05:30,12,1509.75,1509.75,1504.5,1505.25,0
20080801|2008-06-12 09:30,12,1500.5,1515.5,1493,1503,4
20080801|2008-06-12 10:00,12,1503.75,1517.75,1501.25,1509,0
20080801|2008-06-12 10:30,12,1508.5,1530,1508,1526.5,4
20080801|2008-06-12 11:00,12,1530,1536.75,1526.75,1531,2
20080801|2008-06-12 11:30,12,1530.75,1545,1530.75,1540.5,1
20080801|2008-06-12 12:00,12,1541,1547.5,1530,1530,1
20080801|2008-06-12 12:30,12,1532,1540.25,1527.75,1539.75,11
20080801|2008-06-12 13:00,12,1540,1542.75,1536.25,1537.5,1
20080801|2008-06-12 13:30,12,1538,1538,1538,1538,0
20080801|2008-06-12 18:00,13,1537,1545,1537,1545,0
20080801|2008-06-12 18:30,13,1545,1545,1538.5,1539,0
20080801|2008-06-12 19:00,13,1539,1539.75,1535,1535,0
20080801|2008-06-12 19:30,13,1534.25,1534.25,1532.75,1532.75,0
20080801|2008-06-12 20:00,13,1534.5,1535,1534.5,1535,0
20080801|2008-06-12 20:30,13,1535.25,1535.25,1534,1535,0
20080801|2008-06-12 21:00,13,1535.25,1536.25,1534.5,1534.75,0
20080801|2008-06-12 22:30,13,1541.25,1541.75,1540.75,1540.75,0
20080801|2008-06-12 23:00,13,1541.5,1545.5,1541.25,1543.5,0
20080801|2008-06-12 23:30,13,1544.5,1545,1544.5,1545,0
20080801|2008-06-13 00:00,13,1545.5,1547,1544.25,1547,0
20080801|2008-06-13 00:30,13,1546,1546,1546,1546,0
20080801|2008-06-13 01:30,13,1545.5,1546.5,1545.5,1545.75,0
20080801|2008-06-13 02:00,13,1543.5,1544,1539.5,1539.5,0
20080801|2008-06-13 02:30,13,1541,1541,1541,1541,0
20080801|2008-06-13 03:00,13,1538,1541,1535.25,1541,0
20080801|2008-06-13 03:30,13,1540.25,1540.25,1540.25,1540.25,0
20080801|2008-06-13 04:00,13,1545,1545,1545,1545,0
20080801|2008-06-13 04:30,13,1540,1540,1540,1540,0
20080801|2008-06-13 05:00,13,1536,1536,1536,1536,0
20080801|2008-06-13 09:30,13,1536,1545,1521,1535.5,1
20080801|2008-06-13 10:00,13,1535,1546,1531.5,1540,1
20080801|2008-06-13 10:30,13,1539.75,1551,1538,1548.75,0
20080801|2008-06-13 11:00,13,1550.75,1554,1548.25,1550.5,1
20080801|2008-06-13 11:30,13,1550,1565,1549,1563,1
20080801|2008-06-13 12:00,13,1563.25,1570.75,1558.75,1570.25,2
20080801|2008-06-13 12:30,13,1568.5,1571.75,1552.5,1556.75,5
20080801|2008-06-13 13:00,13,1558,1562.25,1550.25,1558.5,3
20080801|2008-06-13 13:30,13,1559.75,1559.75,1559.75,1559.75,0
20080801|2008-06-15 19:00,16,1577.25,1577.25,1577.25,1577.25,0
20080801|2008-06-15 19:30,16,1576.75,1577.5,1575.75,1575.75,0
20080801|2008-06-15 20:00,16,1575,1575,1566,1573,0
20080801|2008-06-15 20:30,16,1573,1573.5,1572.5,1572.5,0
20080801|2008-06-15 21:00,16,1572.5,1572.5,1572,1572,0
20080801|2008-06-15 21:30,16,1575,1578,1575,1578,0
20080801|2008-06-15 22:00,16,1577.75,1578.75,1577.5,1578.25,0
20080801|2008-06-15 22:30,16,1579,1579,1579,1579,0
20080801|2008-06-15 23:00,16,1574.25,1574.25,1574.25,1574.25,0
20080801|2008-06-16 00:00,16,1576.75,1580,1576.75,1580,0
20080801|2008-06-16 00:30,16,1582.25,1582.25,1582.25,1582.25,0
20080801|2008-06-16 01:00,16,1582.25,1582.25,1582.25,1582.25,0
20080801|2008-06-16 01:30,16,1583.75,1583.75,1583.75,1583.75,0
20080801|2008-06-16 02:30,16,1581.25,1583.25,1581.25,1583.25,0
20080801|2008-06-16 03:30,16,1580.5,1580.5,1579.5,1579.5,0
20080801|2008-06-16 04:00,16,1580.75,1584.5,1580,1584.5,0
20080801|2008-06-16 04:30,16,1584.5,1584.5,1578.75,1579.5,0
20080801|2008-06-16 05:00,16,1579.5,1579.75,1579.5,1579.75,0
20080801|2008-06-16 05:30,16,1580,1580,1579,1579,0
20080801|2008-06-16 09:30,16,1585,1589.25,1558.25,1562.25,7
20080801|2008-06-16 10:00,16,1561.75,1566,1540.5,1560.75,3
20080801|2008-06-16 10:30,16,1558.75,1562.25,1545,1545,0
20080801|2008-06-16 11:00,16,1545,1550.5,1537.5,1549,1
20080801|2008-06-16 11:30,16,1548.75,1550.25,1544.5,1550,0
20080801|2008-06-16 12:00,16,1549.5,1551,1540,1540.25,1
20080801|2008-06-16 12:30,16,1540,1546.25,1531,1543,2
20080801|2008-06-16 13:00,16,1537.5,1540.5,1526.75,1539,0
20080801|2008-06-16 13:30,16,1537.5,1537.5,1537.5,1537.5,0
20080801|2008-06-16 18:00,17,1532,1542.25,1530,1539,0
20080801|2008-06-16 18:30,17,1538.5,1540.5,1538.5,1540.5,0
20080801|2008-06-16 19:00,17,1539.5,1539.5,1539.5,1539.5,0
20080801|2008-06-16 19:30,17,1536.25,1537.75,1536.25,1537,0
20080801|2008-06-16 20:00,17,1541.25,1541.5,1540.75,1540.75,0
20080801|2008-06-16 20:30,17,1540.5,1540.5,1540.5,1540.5,0
20080801|2008-06-16 21:30,17,1543.5,1544,1543.5,1543.5,0
20080801|2008-06-16 22:00,17,1547,1548.5,1547,1548.5,0
20080801|2008-06-16 22:30,17,1547.5,1547.5,1547.5,1547.5,0
20080801|2008-06-17 00:00,17,1548.5,1550,1548.5,1550,0
20080801|2008-06-17 00:30,17,1549,1549,1549,1549,0
20080801|2008-06-17 01:00,17,1545.25,1545.25,1545.25,1545.25,0
20080801|2008-06-17 01:30,17,1548,1548,1548,1548,0
20080801|2008-06-17 02:00,17,1549.5,1553,1549.5,1553,0
20080801|2008-06-17 02:30,17,1553,1553,1551,1551,0
20080801|2008-06-17 03:00,17,1550.5,1550.5,1550.25,1550.25,0
20080801|2008-06-17 03:30,17,1550,1550,1550,1550,0
20080801|2008-06-17 04:30,17,1546,1546,1546,1546,0
20080801|2008-06-17 05:00,17,1546,1546,1546,1546,0
20080801|2008-06-17 05:30,17,1545,1545,1543,1543,0
20080801|2008-06-17 09:30,17,1536.25,1557,1528.25,1547.5,4
20080801|2008-06-17 10:00,17,1547.25,1553.75,1543,1550,0
20080801|2008-06-17 10:30,17,1551.5,1556.25,1548.25,1554.5,0
20080801|2008-06-17 11:00,17,1554.5,1569.5,1554.5,1565,3
20080801|2008-06-17 11:30,17,1564.5,1570,1559.25,1559.25,1
20080801|2008-06-17 12:00,17,1561.5,1561.75,1554.5,1560.25,0
20080801|2008-06-17 12:30,17,1559.5,1565,1553.25,1555.5,0
20080801|2008-06-17 13:00,17,1556,1564,1553.5,1563.5,1
20080801|2008-06-17 13:30,17,1562.75,1562.75,1562.75,1562.75,0
20080801|2008-06-17 18:00,18,1563,1567.5,1563,1566.5,0
20080801|2008-06-17 18:30,18,1562.5,1563.25,1562.5,1563.25,0
20080801|2008-06-17 19:00,18,1566,1566,1566,1566,0
20080801|2008-06-17 19:30,18,1566.5,1567.25,1566,1566,0
20080801|2008-06-17 20:00,18,1569,1569,1567.75,1567.75,0
20080801|2008-06-17 20:30,18,1568,1572,1567.75,1572,0
20080801|2008-06-17 21:00,18,1572,1575,1572,1572.5,0
20080801|2008-06-17 21:30,18,1572.5,1572.5,1570.25,1570.25,0
20080801|2008-06-17 22:00,18,1573,1573.75,1572.5,1573.75,0
20080801|2008-06-17 22:30,18,1572.5,1573.5,1572.5,1573.5,0
20080801|2008-06-17 23:00,18,1573.5,1573.5,1572.5,1572.5,0
20080801|2008-06-18 00:00,18,1575,1575,1575,1575,0
20080801|2008-06-18 00:30,18,1573.75,1576.5,1573.75,1576.5,0
20080801|2008-06-18 01:00,18,1575.5,1575.5,1575.5,1575.5,0
20080801|2008-06-18 01:30,18,1571,1571,1570,1570,0
20080801|2008-06-18 02:00,18,1570.25,1570.5,1570.25,1570.5,0
20080801|2008-06-18 02:30,18,1572.5,1573.25,1567.25,1572.5,0
20080801|2008-06-18 03:00,18,1569.5,1569.5,1569.5,1569.5,0
20080801|2008-06-18 03:30,18,1570.5,1570.5,1567,1567,0
20080801|2008-06-18 04:00,18,1567.75,1567.75,1567.75,1567.75,0
20080801|2008-06-18 05:00,18,1560.25,1560.25,1560,1560,0
20080801|2008-06-18 05:30,18,1559.75,1561.75,1558,1561.75,0
20080801|2008-06-18 09:30,18,1561,1561.25,1544,1551,5
20080801|2008-06-18 10:00,18,1551,1558.75,1547,1548.75,0
20080801|2008-06-18 10:30,18,1549,1554.25,1546.75,1553.75,0
20080801|2008-06-18 11:00,18,1555,1562.25,1555,1561.75,0
20080801|2008-06-18 11:30,18,1562.5,1565.75,1560,1560.75,0
20080801|2008-06-18 12:00,18,1561.75,1565,1558.5,1560.5,1
20080801|2008-06-18 12:30,18,1562.5,1564.75,1560,1564.75,0
20080801|2008-06-18 13:00,18,1564,1570,1560.5,1560.5,2
20080801|2008-06-18 13:30,18,1561,1561,1561,1561,0
20080801|2008-06-18 18:00,19,1561,1566.5,1561,1566.25,0
20080801|2008-06-18 18:30,19,1565.25,1565.25,1563.5,1563.5,0
20080801|2008-06-18 19:00,19,1567,1570,1567,1570,0
20080801|2008-06-18 19:30,19,1569.75,1570,1568.5,1570,0
20080801|2008-06-18 20:00,19,1570,1570,1567,1567.25,0
20080801|2008-06-18 20:30,19,1568,1568,1567,1567,0
20080801|2008-06-18 21:00,19,1567.75,1571,1567.75,1571,0
20080801|2008-06-18 21:30,19,1569,1569,1569,1569,0
20080801|2008-06-18 22:00,19,1569,1569.25,1569,1569,0
20080801|2008-06-18 22:30,19,1567.75,1568,1567.75,1568,0
20080801|2008-06-19 00:00,19,1566,1566,1566,1566,0
20080801|2008-06-19 00:30,19,1561.5,1561.5,1561.5,1561.5,0
20080801|2008-06-19 01:00,19,1562.75,1564,1562.75,1562.75,0
20080801|2008-06-19 01:30,19,1561.5,1562,1561.25,1561.25,0
20080801|2008-06-19 02:00,19,1562,1562,1559.5,1559.5,0
20080801|2008-06-19 03:00,19,1561,1564,1561,1564,0
20080801|2008-06-19 03:30,19,1565.5,1568.5,1561.5,1561.5,0
20080801|2008-06-19 05:00,19,1562.25,1563,1560.25,1560.25,0
20080801|2008-06-19 09:30,19,1550,1553.75,1540,1547,3
20080801|2008-06-19 10:00,19,1546.25,1546.25,1532.5,1542.5,2
20080801|2008-06-19 10:30,19,1541.75,1548.25,1538.75,1542.25,0
20080801|2008-06-19 11:00,19,1541.75,1541.75,1534.25,1534.5,0
20080801|2008-06-19 11:30,19,1535.75,1544,1534,1539.75,0
20080801|2008-06-19 12:00,19,1538.25,1541.25,1519,1523.5,7
20080801|2008-06-19 12:30,19,1522.75,1531.75,1520.5,1531.75,0
20080801|2008-06-19 13:00,19,1532.5,1550,1532,1547.25,4
20080801|2008-06-19 13:30,19,1548,1548,1548,1548,0
20080801|2008-06-19 18:00,20,1547,1547,1538.25,1538.25,0
20080801|2008-06-19 18:30,20,1535,1535,1534.5,1534.5,0
20080801|2008-06-19 19:00,20,1535.75,1535.75,1535.75,1535.75,0
20080801|2008-06-19 19:30,20,1538,1540,1538,1540,0
20080801|2008-06-19 20:00,20,1539.75,1539.75,1536.5,1537.5,0
20080801|2008-06-19 20:30,20,1538.25,1539,1537,1539,0
20080801|2008-06-19 21:00,20,1541,1542,1537.25,1537.25,0
20080801|2008-06-19 21:30,20,1537.75,1539,1537.5,1539,0
20080801|2008-06-19 22:00,20,1536.5,1536.5,1536.5,1536.5,0
20080801|2008-06-19 22:30,20,1538.25,1538.25,1538.25,1538.25,0
20080801|2008-06-19 23:00,20,1538,1538,1537,1537,0
20080801|2008-06-19 23:30,20,1538.75,1538.75,1538.25,1538.25,0
20080801|2008-06-20 00:00,20,1538,1539,1538,1539,0
20080801|2008-06-20 00:30,20,1536.5,1536.5,1536.25,1536.25,0
20080801|2008-06-20 01:00,20,1535.25,1536,1534,1536,0
20080801|2008-06-20 01:30,20,1537.25,1537.25,1537.25,1537.25,0
20080801|2008-06-20 02:00,20,1536.5,1540,1536,1540,0
20080801|2008-06-20 02:30,20,1540,1540,1539.25,1539.25,0
20080801|2008-06-20 03:00,20,1539.5,1539.5,1538,1539.5,0
20080801|2008-06-20 03:30,20,1539.5,1540,1539.5,1540,0
20080801|2008-06-20 04:00,20,1540,1542,1540,1541,0
20080801|2008-06-20 04:30,20,1542,1542.5,1542,1542.5,0
20080801|2008-06-20 05:00,20,1543,1543,1543,1543,0
20080801|2008-06-20 05:30,20,1543.25,1545,1542,1542.25,0
20080801|2008-06-20 06:00,20,1543.25,1543.25,1543.25,1543.25,0
20080801|2008-06-20 09:30,20,1552.75,1569.5,1552.75,1556.5,11
20080801|2008-06-20 10:00,20,1557,1559,1540,1540,2
20080801|2008-06-20 10:30,20,1540,1545,1530,1537.5,2
20080801|2008-06-20 11:00,20,1538.75,1543.25,1536,1542.75,1
20080801|2008-06-20 11:30,20,1541,1542,1534,1534,0
20080801|2008-06-20 12:00,20,1533.75,1538.5,1530,1538.5,0
20080801|2008-06-20 12:30,20,1537.75,1538.25,1525,1526.5,0
20080801|2008-06-20 13:00,20,1526.5,1536,1525.75,1531,1
20080801|2008-06-20 13:30,20,1535,1535,1535,1535,0
20080801|2008-06-22 18:00,23,1525,1528,1519.25,1522.25,0
20080801|2008-06-22 18:30,23,1520,1520,1517.75,1518,0
20080801|2008-06-22 19:00,23,1518,1521,1516.25,1521,0
20080801|2008-06-22 19:30,23,1520,1520.25,1516.75,1518,0
20080801|2008-06-22 20:00,23,1519,1522,1519,1522,0
20080801|2008-06-22 20:30,23,1522,1523,1522,1523,0
20080801|2008-06-22 21:00,23,1523.5,1523.5,1523.25,1523.25,0
20080801|2008-06-22 21:30,23,1523.25,1524.25,1522.75,1524.25,0
20080801|2008-06-22 22:00,23,1523,1523,1522.5,1522.5,0
20080801|2008-06-22 22:30,23,1522.75,1523,1522.75,1523,0
20080801|2008-06-22 23:30,23,1524.5,1524.5,1522.5,1522.5,0
20080801|2008-06-23 00:00,23,1522.5,1522.5,1522.5,1522.5,0
20080801|2008-06-23 01:30,23,1524,1524,1523.5,1523.5,0
20080801|2008-06-23 02:00,23,1521.25,1521.25,1519,1519,0
20080801|2008-06-23 02:30,23,1519,1520,1519,1519,0
20080801|2008-06-23 03:00,23,1518.25,1519,1518.25,1519,0
20080801|2008-06-23 03:30,23,1519.25,1519.75,1519,1519.75,0
20080801|2008-06-23 04:00,23,1520,1520,1520,1520,0
20080801|2008-06-23 04:30,23,1520,1520,1520,1520,0
20080801|2008-06-23 05:00,23,1520,1520.25,1520,1520,0
20080801|2008-06-23 05:30,23,1521,1522,1520,1522,0
20080801|2008-06-23 06:00,23,1522,1522,1522,1522,0
20080801|2008-06-23 09:30,23,1516.25,1518.25,1493,1506.25,15
20080801|2008-06-23 10:00,23,1505.75,1511.5,1503,1511,0
20080801|2008-06-23 10:30,23,1511,1511,1505.75,1511,0
20080801|2008-06-23 11:00,23,1511.25,1516,1508.25,1512,2
20080801|2008-06-23 11:30,23,1510.75,1519.5,1510.75,1514,0
20080801|2008-06-23 12:00,23,1512.75,1520,1508,1516,0
20080801|2008-06-23 12:30,23,1516.75,1521.75,1503,1508,0
20080801|2008-06-23 13:00,23,1509.25,1518.5,1507,1517,1
20080801|2008-06-23 13:30,23,1517,1517,1517,1517,0
20080801|2008-06-23 18:00,24,1517,1521.75,1514.75,1518,0
20080801|2008-06-23 18:30,24,1518.5,1518.5,1518.5,1518.5,0
20080801|2008-06-23 19:30,24,1514.5,1514.5,1509.75,1509.75,0
20080801|2008-06-23 20:00,24,1508.25,1508.25,1508.25,1508.25,0
20080801|2008-06-23 20:30,24,1511.25,1511.25,1509.75,1509.75,0
20080801|2008-06-23 21:00,24,1511.5,1511.75,1511,1511.25,0
20080801|2008-06-23 22:00,24,1511.25,1512.25,1511.25,1512.25,0
20080801|2008-06-23 22:30,24,1512.25,1512.25,1512.25,1512.25,0
20080801|2008-06-23 23:00,24,1512.5,1513,1512.5,1513,0
20080801|2008-06-23 23:30,24,1513,1513,1513,1513,0
20080801|2008-06-24 00:30,24,1513.25,1513.25,1512,1512,0
20080801|2008-06-24 01:30,24,1511.25,1513.25,1509.5,1513.25,0
20080801|2008-06-24 02:00,24,1513,1513,1509.75,1509.75,0
20080801|2008-06-24 02:30,24,1509.5,1509.5,1509.5,1509.5,0
20080801|2008-06-24 03:00,24,1511.75,1514.25,1510.5,1514.25,0
20080801|2008-06-24 03:30,24,1514.25,1516.25,1513,1513,0
20080801|2008-06-24 04:30,24,1515,1515,1513.5,1514.75,0
20080801|2008-06-24 05:00,24,1513.75,1514.5,1513.75,1514.5,0
20080801|2008-06-24 05:30,24,1515.75,1518.75,1515.75,1518,0
20080801|2008-06-24 09:30,24,1520,1530,1514.5,1526.25,8
20080801|2008-06-24 10:00,24,1523.75,1524.75,1504,1508,4
20080801|2008-06-24 10:30,24,1506,1509.75,1495.25,1495.25,0
20080801|2008-06-24 11:00,24,1496.5,1507.5,1496.25,1507.5,0
20080801|2008-06-24 11:30,24,1507,1507,1500.5,1500.5,0
20080801|2008-06-24 12:00,24,1502.75,1510.75,1502.5,1508,0
20080801|2008-06-24 12:30,24,1507,1511,1505.5,1505.5,0
20080801|2008-06-24 13:00,24,1505,1508.5,1502.5,1504.75,0
20080801|2008-06-24 13:30,24,1504,1504,1504,1504,0
20080801|2008-06-24 18:00,25,1501.75,1504,1499.5,1501,0
20080801|2008-06-24 18:30,25,1500,1500,1500,1500,0
20080801|2008-06-24 19:00,25,1498.25,1499,1497.5,1499,0
20080801|2008-06-24 19:30,25,1499.75,1499.75,1499.75,1499.75,0
20080801|2008-06-24 20:00,25,1500.5,1500.5,1499.75,1499.75,0
20080801|2008-06-24 20:30,25,1503,1504,1502,1503.25,0
20080801|2008-06-24 21:00,25,1504,1504.25,1503,1503,0
20080801|2008-06-24 21:30,25,1503.5,1504,1503.25,1503.25,0
20080801|2008-06-24 23:00,25,1504,1504,1504,1504,0
20080801|2008-06-25 00:30,25,1502.5,1503.5,1502.5,1503.5,0
20080801|2008-06-25 01:00,25,1504.25,1505.5,1504.25,1505.5,0
20080801|2008-06-25 01:30,25,1505.75,1509,1505.75,1509,0
20080801|2008-06-25 02:00,25,1509,1513.75,1509,1513.75,0
20080801|2008-06-25 03:00,25,1514,1514,1514,1514,0
20080801|2008-06-25 03:30,25,1514,1515,1513,1513,0
20080801|2008-06-25 04:00,25,1513,1516.5,1513,1516.5,0
20080801|2008-06-25 04:30,25,1515,1515.75,1515,1515,0
20080801|2008-06-25 05:00,25,1516.25,1516.25,1516,1516.25,0
20080801|2008-06-25 05:30,25,1516.25,1518,1516,1517.5,0
20080801|2008-06-25 09:30,25,1520,1525,1507.5,1509.5,14
20080801|2008-06-25 10:00,25,1508.75,1513,1494,1499.5,23
20080801|2008-06-25 10:30,25,1498,1508,1495.25,1506.5,4
20080801|2008-06-25 11:00,25,1507,1519,1506.5,1516.75,2
20080801|2008-06-25 11:30,25,1516.25,1518,1513.5,1513.75,0
20080801|2008-06-25 12:00,25,1513.5,1522,1513.5,1519,2
20080801|2008-06-25 12:30,25,1519.75,1528.5,1517.75,1528,4
20080801|2008-06-25 13:00,25,1527.75,1541.75,1526.5,1539,3
20080801|2008-06-25 13:30,25,1540,1540,1540,1540,0
20080801|2008-06-25 18:00,26,1542,1545,1536,1545,1
20080801|2008-06-25 18:30,26,1543.75,1543.75,1538.5,1538.75,0
20080801|2008-06-25 19:00,26,1538.75,1538.75,1538.75,1538.75,0
20080801|2008-06-25 19:30,26,1540,1541.5,1540,1540.75,0
20080801|2008-06-25 20:00,26,1541.25,1541.25,1541.25,1541.25,0
20080801|2008-06-25 20:30,26,1540,1540.75,1539,1540.75,0
20080801|2008-06-25 21:00,26,1541,1541,1539.25,1539.25,0
20080801|2008-06-25 21:30,26,1538.5,1539.5,1538.5,1538.5,0
20080801|2008-06-25 22:00,26,1538.75,1538.75,1538.25,1538.5,0
20080801|2008-06-25 22:30,26,1538.5,1539.75,1537.75,1537.75,0
20080801|2008-06-25 23:00,26,1539,1540.25,1538,1538,0
20080801|2008-06-25 23:30,26,1539.5,1539.5,1539.5,1539.5,0
20080801|2008-06-26 00:00,26,1539.5,1539.75,1539.5,1539.75,0
20080801|2008-06-26 00:30,26,1538,1538,1538,1538,0
20080801|2008-06-26 01:30,26,1538,1538,1538,1538,0
20080801|2008-06-26 02:00,26,1538.25,1538.25,1538.25,1538.25,0
20080801|2008-06-26 02:30,26,1537.5,1537.5,1537.5,1537.5,0
20080801|2008-06-26 03:00,26,1537.75,1538.75,1535.5,1535.5,0
20080801|2008-06-26 03:30,26,1536.25,1539,1536.25,1539,0
20080801|2008-06-26 04:00,26,1539,1540.75,1539,1540.75,0
20080801|2008-06-26 04:30,26,1540.5,1542.5,1540.5,1542.5,0
20080801|2008-06-26 05:00,26,1542.75,1543.5,1542.75,1543.5,0
20080801|2008-06-26 05:30,26,1543.5,1546.25,1543,1546.25,0
20080801|2008-06-26 09:30,26,1550.5,1568.25,1547.75,1562.75,18
20080801|2008-06-26 10:00,26,1562.25,1577,1562,1566.5,12
20080801|2008-06-26 10:30,26,1567,1572,1563.5,1570.75,1
20080801|2008-06-26 11:00,26,1570.25,1577,1569.5,1577,2
20080801|2008-06-26 11:30,26,1577,1580,1568,1570.5,1
20080801|2008-06-26 12:00,26,1570.25,1574,1567.25,1568,0
20080801|2008-06-26 12:30,26,1569,1569.25,1564.5,1565.75,0
20080801|2008-06-26 13:00,26,1565.5,1580,1565.5,1575.5,4
20080801|2008-06-26 13:30,26,1574.25,1574.25,1574.25,1574.25,0
20080801|2008-06-26 18:00,27,1574,1580,1573,1577,0
20080801|2008-06-26 18:30,27,1579,1580,1578.5,1580,1
20080801|2008-06-26 19:00,27,1580,1580.75,1580,1580,0
20080801|2008-06-26 19:30,27,1580,1581.25,1579.75,1580,0
20080801|2008-06-26 20:00,27,1579,1579.75,1576.75,1579.75,0
20080801|2008-06-26 20:30,27,1578.25,1578.75,1576.75,1577.25,0
20080801|2008-06-26 21:00,27,1577.5,1578,1577.5,1578,0
20080801|2008-06-26 21:30,27,1579,1579,1579,1579,0
20080801|2008-06-26 22:00,27,1579.75,1580,1579.75,1580,0
20080801|2008-06-26 22:30,27,1579,1579,1579,1579,0
20080801|2008-06-26 23:00,27,1579.5,1579.5,1579.5,1579.5,0
20080801|2008-06-26 23:30,27,1579.25,1579.25,1579.25,1579.25,0
20080801|2008-06-27 00:00,27,1579.25,1579.25,1579.25,1579.25,0
20080801|2008-06-27 00:30,27,1579.25,1581,1579,1579,0
20080801|2008-06-27 01:30,27,1580.25,1584,1579.75,1584,0
20080801|2008-06-27 02:00,27,1584,1584,1583.25,1584,0
20080801|2008-06-27 02:30,27,1584,1585,1582.75,1582.75,0
20080801|2008-06-27 03:00,27,1582.75,1584.75,1582.75,1584.5,0
20080801|2008-06-27 03:30,27,1584.5,1586.5,1584.5,1586.5,0
20080801|2008-06-27 04:00,27,1586.25,1587,1585.5,1587,0
20080801|2008-06-27 04:30,27,1587.5,1590,1587.5,1590,0
20080801|2008-06-27 05:00,27,1589.5,1590,1586.25,1587,0
20080801|2008-06-27 05:30,27,1589,1590,1587.25,1590,0
20080801|2008-06-27 06:00,27,1587.25,1587.25,1587.25,1587.25,0
20080801|2008-06-27 09:30,27,1587,1591.5,1575,1576.5,20
20080801|2008-06-27 10:00,27,1576.75,1583,1574,1579.25,1
20080801|2008-06-27 10:30,27,1578.75,1580,1574,1576,0
20080801|2008-06-27 11:00,27,1576,1578,1571,1571.75,2
20080801|2008-06-27 11:30,27,1571.5,1581,1571.5,1579,0
20080801|2008-06-27 12:00,27,1579.75,1586,1578,1584,0
20080801|2008-06-27 12:30,27,1584.5,1586.25,1574,1577.75,2
20080801|2008-06-27 13:00,27,1577.75,1583.25,1571,1581.5,7
20080801|2008-06-27 13:30,27,1579,1579,1579,1579,0
20080801|2008-06-29 18:00,30,1579,1587.75,1578,1587.25,0
20080801|2008-06-29 18:30,30,1587.75,1587.75,1586,1586,0
20080801|2008-06-29 19:00,30,1586,1586.75,1585.5,1586.75,0
20080801|2008-06-29 19:30,30,1587,1587.75,1586.25,1587,0
20080801|2008-06-29 20:00,30,1587,1588,1586.25,1588,0
20080801|2008-06-29 20:30,30,1588,1590,1588,1589.5,0
20080801|2008-06-29 21:00,30,1589,1590,1588.75,1590,0
20080801|2008-06-29 21:30,30,1590,1590,1589.75,1589.75,0
20080801|2008-06-29 22:00,30,1589.5,1589.5,1588,1588.5,0
20080801|2008-06-29 22:30,30,1588,1588,1588,1588,0
20080801|2008-06-29 23:00,30,1587,1587,1587,1587,0
20080801|2008-06-29 23:30,30,1587,1589.25,1587,1589.25,0
20080801|2008-06-30 00:00,30,1586.75,1586.75,1586.75,1586.75,0
20080801|2008-06-30 00:30,30,1588.5,1590,1586.75,1586.75,0
20080801|2008-06-30 01:00,30,1589,1589,1589,1589,0
20080801|2008-06-30 01:30,30,1589.5,1590,1588,1588,0
20080801|2008-06-30 02:00,30,1588,1590,1588,1589.25,0
20080801|2008-06-30 03:00,30,1589.25,1590,1588.75,1589.25,0
20080801|2008-06-30 03:30,30,1589.25,1590,1588.75,1588.75,0
20080801|2008-06-30 04:00,30,1588.75,1590,1588.75,1590,0
20080801|2008-06-30 04:30,30,1589.25,1589.25,1587.25,1587.25,0
20080801|2008-06-30 05:00,30,1589,1589.25,1587,1589.25,0
20080801|2008-06-30 05:30,30,1589.25,1592,1589,1590,0
20080801|2008-06-30 09:30,30,1574.75,1599.25,1570.5,1575.5,29
20080801|2008-06-30 10:00,30,1575,1576,1555.5,1566,26
20080801|2008-06-30 10:30,30,1566.25,1589.25,1563.75,1582.75,11
20080801|2008-06-30 11:00,30,1583,1587.75,1580.25,1586,4
20080801|2008-06-30 11:30,30,1585.25,1594.25,1585.25,1589.5,4
20080801|2008-06-30 12:00,30,1589,1599,1588.25,1594.75,4
20080801|2008-06-30 12:30,30,1594.75,1596.25,1584.5,1585.25,1
20080801|2008-06-30 13:00,30,1584.25,1601,1579.25,1597.5,12
20080801|2008-06-30 13:30,30,1598,1598,1598,1598,0
20080801|2008-06-30 18:00,1,1597.75,1601.75,1591.75,1593.5,0
20080801|2008-06-30 18:30,1,1593.5,1598.5,1592.75,1598.25,0
20080801|2008-06-30 19:00,1,1598.75,1608.25,1598.5,1607.5,0
20080801|2008-06-30 19:30,1,1608,1611,1607,1608,0
20080801|2008-06-30 20:00,1,1608,1612.25,1607.5,1610,0
20080801|2008-06-30 20:30,1,1611,1611.5,1609,1609,0
20080801|2008-06-30 21:00,1,1609,1610,1608.75,1609.25,0
20080801|2008-06-30 21:30,1,1609.25,1610,1608.5,1610,0
20080801|2008-06-30 22:00,1,1609.5,1611,1609,1610.25,0
20080801|2008-06-30 22:30,1,1609,1610.75,1608.5,1610.75,0
20080801|2008-06-30 23:00,1,1610.75,1611,1610,1610,0
20080801|2008-06-30 23:30,1,1610.5,1613,1610.5,1613,0
20080801|2008-07-01 00:00,1,1611,1611,1611,1611,0
20080801|2008-07-01 00:30,1,1610.75,1611,1610.75,1611,0
20080801|2008-07-01 01:00,1,1611,1612.25,1610,1610,0
20080801|2008-07-01 01:30,1,1612.25,1613,1608.75,1608.75,0
20080801|2008-07-01 02:00,1,1608.5,1609.75,1608.25,1609.25,0
20080801|2008-07-01 02:30,1,1609.5,1610,1609.5,1609.5,0
20080801|2008-07-01 03:00,1,1611,1611.75,1609.75,1611,0
20080801|2008-07-01 03:30,1,1610.75,1610.75,1607.75,1607.75,0
20080801|2008-07-01 04:00,1,1608,1608,1607.25,1607.25,0
20080801|2008-07-01 04:30,1,1607,1607.25,1604,1604,0
20080801|2008-07-01 05:00,1,1604,1604,1600.25,1601,0
20080801|2008-07-01 05:30,1,1601.25,1602.25,1596.5,1599.75,0
20080801|2008-07-01 06:00,1,1598,1598,1597.75,1597.75,0
20080801|2008-07-01 09:30,1,1595.5,1611.75,1595,1596.5,30
20080801|2008-07-01 10:00,1,1596.5,1622.25,1595.75,1616.75,21
20080801|2008-07-01 10:30,1,1617.75,1620.75,1615.25,1617.25,9
20080801|2008-07-01 11:00,1,1617.25,1620.25,1616.75,1619.5,2
20080801|2008-07-01 11:30,1,1619.5,1626.25,1611.5,1614.25,4
20080801|2008-07-01 12:00,1,1614.75,1616.5,1608.25,1613,8
20080801|2008-07-01 12:30,1,1612.75,1618.25,1610,1612,1
20080801|2008-07-01 13:00,1,1612,1625,1610.75,1620.75,7
20080801|2008-07-01 13:30,1,1623,1623,1623,1623,0
20080801|2008-07-01 18:00,2,1622,1633,1622,1629.5,0
20080801|2008-07-01 18:30,2,1630,1634,1630,1631.5,0
20080801|2008-07-01 19:00,2,1631.75,1636.25,1631.25,1636.25,0
20080801|2008-07-01 19:30,2,1634.25,1634.5,1632.5,1632.5,0
20080801|2008-07-01 20:00,2,1632.5,1632.75,1631.75,1632,0
20080801|2008-07-01 20:30,2,1632.75,1633,1631.75,1631.75,0
20080801|2008-07-01 21:00,2,1631.5,1632.5,1630,1630,0
20080801|2008-07-01 21:30,2,1632.5,1634.75,1631.25,1631.5,0
20080801|2008-07-01 22:00,2,1632.75,1634.25,1631.25,1634.25,0
20080801|2008-07-01 22:30,2,1632.75,1632.75,1632.75,1632.75,0
20080801|2008-07-01 23:00,2,1634,1634,1634,1634,0
20080801|2008-07-02 00:00,2,1634,1634,1633,1633,0
20080801|2008-07-02 00:30,2,1633,1633,1631,1633,0
20080801|2008-07-02 01:00,2,1632.75,1632.75,1632.25,1632.5,0
20080801|2008-07-02 01:30,2,1632.5,1633,1632,1632,0
20080801|2008-07-02 02:00,2,1632.75,1633.5,1631.75,1632,0
20080801|2008-07-02 02:30,2,1633,1634.5,1633,1634.5,0
20080801|2008-07-02 03:30,2,1632,1632.5,1632,1632,0
20080801|2008-07-02 04:00,2,1633,1634.75,1631.75,1631.75,0
20080801|2008-07-02 04:30,2,1630.5,1630.5,1629.75,1629.75,0
20080801|2008-07-02 05:00,2,1629.75,1629.75,1624.25,1624.25,0
20080801|2008-07-02 05:30,2,1625,1625,1620,1620,0
20080801|2008-07-02 09:30,2,1617.25,1623,1608,1618.5,15
20080801|2008-07-02 10:00,2,1619.5,1627.5,1615.75,1625.75,5
20080801|2008-07-02 10:30,2,1625.5,1626.25,1615,1621,2
20080801|2008-07-02 11:00,2,1621.75,1623.75,1618.25,1619.75,0
20080801|2008-07-02 11:30,2,1619.5,1621.25,1617.5,1619.75,0
20080801|2008-07-02 12:00,2,1619.5,1628.75,1618.75,1628.5,3
20080801|2008-07-02 12:30,2,1628.25,1633.5,1624.75,1626,6
20080801|2008-07-02 13:00,2,1625.75,1643.75,1625.25,1641,9
20080801|2008-07-02 13:30,2,1639.5,1639.5,1639.5,1639.5,0
20080801|2008-07-02 18:00,3,1643,1646.25,1637.75,1638,0
20080801|2008-07-02 18:30,3,1637,1641.75,1637,1641.75,0
20080801|2008-07-02 19:00,3,1640.25,1642,1639.5,1642,0
20080801|2008-07-02 19:30,3,1641.75,1643.5,1641.5,1642,0
20080801|2008-07-02 20:00,3,1641.5,1645,1640,1644.75,0
20080801|2008-07-02 20:30,3,1645,1645,1637.25,1637.25,0
20080801|2008-07-02 21:00,3,1637.25,1637.25,1628.25,1629.5,0
20080801|2008-07-02 21:30,3,1629.5,1634.25,1628.75,1632.75,0
20080801|2008-07-02 22:00,3,1630.75,1630.75,1622,1622,0
20080801|2008-07-02 22:30,3,1622,1624,1610.75,1614.25,0
20080801|2008-07-02 23:00,3,1617,1618,1614,1616.75,0
20080801|2008-07-02 23:30,3,1617,1617,1615,1615,0
20080801|2008-07-03 00:00,3,1614.5,1614.75,1612.5,1614.75,0
20080801|2008-07-03 00:30,3,1614.5,1618.25,1614,1618.25,0
20080801|2008-07-03 01:00,3,1616.25,1617.5,1616.25,1617.5,0
20080801|2008-07-03 01:30,3,1618,1619.25,1616.5,1619.25,0
20080801|2008-07-03 02:00,3,1618.25,1622.25,1618,1619.25,0
20080801|2008-07-03 02:30,3,1619.75,1623.5,1619.75,1623.5,0
20080801|2008-07-03 03:00,3,1624,1629.5,1624,1629.5,0
20080801|2008-07-03 03:30,3,1630,1630,1628.25,1629.75,0
20080801|2008-07-03 04:00,3,1630,1630,1627.5,1628.5,0
20080801|2008-07-03 04:30,3,1629,1629,1627.75,1628.25,0
20080801|2008-07-03 05:00,3,1629.75,1630.25,1629,1630.25,0
20080801|2008-07-03 05:30,3,1630.75,1630.75,1627.5,1628.25,0
20080801|2008-07-03 09:30,3,1626.5,1636.5,1623,1630.25,19
20080801|2008-07-03 10:00,3,1629.75,1640.75,1629.75,1639.25,4
20080801|2008-07-03 10:30,3,1639.5,1649.25,1637.25,1646,6
20080801|2008-07-03 11:00,3,1645.5,1649,1642,1643.25,4
20080801|2008-07-03 11:30,3,1643.25,1645.75,1637.75,1641.75,2
20080801|2008-07-03 12:00,3,1641.75,1645.75,1641,1643.5,0
20080801|2008-07-03 12:30,3,1643.25,1649.75,1641.5,1647,1
20080801|2008-07-03 13:00,3,1647.25,1654,1645,1647,7
20080801|2008-07-03 13:30,3,1649,1649,1649,1649,0
20080801|2008-07-04 13:30,4,1649,1649,1649,1649,0
20080801|2008-07-06 18:00,7,1632.5,1639,1614,1617.5,0
20080801|2008-07-06 18:30,7,1618,1623.25,1615,1623,0
20080801|2008-07-06 19:00,7,1623.75,1629.75,1623.75,1629.75,0
20080801|2008-07-06 19:30,7,1628.25,1630,1627,1630,0
20080801|2008-07-06 20:00,7,1629.5,1631.25,1628.75,1631,0
20080801|2008-07-06 20:30,7,1627.25,1628.5,1626,1626,0
20080801|2008-07-06 21:00,7,1626,1627.5,1625,1625,0
20080801|2008-07-06 21:30,7,1626.5,1627.5,1625.5,1627.25,0
20080801|2008-07-06 22:00,7,1628,1630,1627.25,1627.25,0
20080801|2008-07-06 22:30,7,1627.25,1628.5,1625.75,1625.75,0
20080801|2008-07-06 23:00,7,1626.25,1626.25,1626.25,1626.25,0
20080801|2008-07-06 23:30,7,1626.25,1626.25,1626.25,1626.25,0
20080801|2008-07-07 00:30,7,1627,1627,1627,1627,0
20080801|2008-07-07 01:00,7,1627,1627,1627,1627,0
20080801|2008-07-07 01:30,7,1626.5,1626.5,1626.5,1626.5,0
20080801|2008-07-07 02:00,7,1626,1629,1626,1629,0
20080801|2008-07-07 02:30,7,1629,1629,1628,1628,0
20080801|2008-07-07 03:00,7,1626.75,1626.75,1624,1626,0
20080801|2008-07-07 03:30,7,1625,1625.5,1624,1624,0
20080801|2008-07-07 04:00,7,1625,1625.5,1622,1622,0
20080801|2008-07-07 04:30,7,1622,1623.25,1620.5,1620.75,0
20080801|2008-07-07 05:00,7,1621.25,1623.5,1620,1620,0
20080801|2008-07-07 05:30,7,1620,1620,1612,1614.25,0
20080801|2008-07-07 09:30,7,1615.5,1616.25,1580,1580,60
20080801|2008-07-07 10:00,7,1580.5,1592,1579.25,1580.25,18
20080801|2008-07-07 10:30,7,1580,1580.5,1579,1579,5
20080801|2008-07-07 11:00,7,1579,1579,1579,1579,0
20080801|2008-07-07 11:30,7,1579,1581.5,1579,1579,3
20080801|2008-07-07 12:00,7,1579,1579,1579,1579,0
20080801|2008-07-07 12:30,7,1579,1579,1579,1579,0
20080801|2008-07-07 13:00,7,1579,1582.75,1579,1579.5,3
20080801|2008-07-07 13:30,7,1579,1579,1579,1579,0
20080801|2008-07-07 18:00,8,1577,1581.5,1571.75,1576.5,0
20080801|2008-07-07 18:30,8,1576.5,1578,1575.25,1575.25,0
20080801|2008-07-07 19:00,8,1575,1575.5,1572.25,1575,0
20080801|2008-07-07 19:30,8,1573,1573,1563.5,1563.75,0
20080801|2008-07-07 20:00,8,1563.75,1566,1560.25,1566,0
20080801|2008-07-07 20:30,8,1565.25,1566,1564,1565.5,0
20080801|2008-07-07 21:00,8,1565.5,1567,1565,1566.75,0
20080801|2008-07-07 21:30,8,1565.25,1566.5,1564.5,1564.5,0
20080801|2008-07-07 22:00,8,1566,1566,1565.5,1565.5,0
20080801|2008-07-07 22:30,8,1566.75,1566.75,1566.5,1566.5,0
20080801|2008-07-07 23:00,8,1566,1566.25,1565,1566,0
20080801|2008-07-07 23:30,8,1566.25,1566.5,1566.25,1566.5,0
20080801|2008-07-08 00:00,8,1565.25,1566.5,1564,1564.75,0
20080801|2008-07-08 00:30,8,1564,1564,1563,1563,0
20080801|2008-07-08 01:00,8,1563.5,1563.5,1563.5,1563.5,0
20080801|2008-07-08 01:30,8,1562,1562,1559.5,1562,0
20080801|2008-07-08 02:00,8,1562.75,1562.75,1562.75,1562.75,0
20080801|2008-07-08 02:30,8,1562,1563.5,1559.5,1559.75,0
20080801|2008-07-08 03:00,8,1561,1561.25,1560.25,1560.75,0
20080801|2008-07-08 03:30,8,1560.75,1562.5,1560,1560,0
20080801|2008-07-08 04:00,8,1561.25,1565,1561.25,1565,0
20080801|2008-07-08 04:30,8,1565,1566.5,1561.75,1562.5,0
20080801|2008-07-08 05:00,8,1562.5,1563,1553.25,1555.25,0
20080801|2008-07-08 05:30,8,1555.5,1556,1545.75,1547.75,0
20080801|2008-07-08 09:30,8,1543.75,1543.75,1505,1522.5,72
20080801|2008-07-08 10:00,8,1523,1526.75,1510,1523,10
20080801|2008-07-08 10:30,8,1522.5,1535.75,1522.5,1534.25,2
20080801|2008-07-08 11:00,8,1534.25,1556,1533.5,1553.25,10
20080801|2008-07-08 11:30,8,1553.25,1554.75,1543.75,1552,0
20080801|2008-07-08 12:00,8,1552.5,1565.5,1550,1560,7
20080801|2008-07-08 12:30,8,1559,1560,1552.25,1557.5,1
20080801|2008-07-08 13:00,8,1557.5,1564.5,1547,1548.25,5
20080801|2008-07-08 13:30,8,1549,1549,1549,1549,0
20080801|2008-07-08 18:00,9,1549,1572.75,1549,1568,1
20080801|2008-07-08 18:30,9,1568,1572.25,1566.75,1567.75,0
20080801|2008-07-08 19:00,9,1568.75,1569,1566.25,1568.75,0
20080801|2008-07-08 19:30,9,1569.25,1570.25,1567.75,1567.75,0
20080801|2008-07-08 20:00,9,1569,1570.5,1566.5,1570.5,0
20080801|2008-07-08 20:30,9,1568.5,1569.75,1564.75,1564.75,0
20080801|2008-07-08 21:00,9,1564.5,1566.75,1563.25,1566.75,0
20080801|2008-07-08 21:30,9,1563.5,1567.5,1563.5,1564.25,0
20080801|2008-07-08 22:00,9,1563.75,1563.75,1561.25,1563.5,0
20080801|2008-07-08 22:30,9,1562.75,1563.5,1562.75,1563.5,0
20080801|2008-07-08 23:00,9,1563.25,1563.75,1562.75,1562.75,0
20080801|2008-07-08 23:30,9,1561.5,1562.5,1561.25,1561.25,0
20080801|2008-07-09 00:00,9,1561.75,1561.75,1560.25,1561,0
20080801|2008-07-09 00:30,9,1561,1563.5,1561,1563.5,0
20080801|2008-07-09 01:00,9,1563.75,1563.75,1563.25,1563.25,0
20080801|2008-07-09 01:30,9,1562.75,1565,1562.75,1565,0
20080801|2008-07-09 02:00,9,1565,1565.75,1563.75,1564,0
20080801|2008-07-09 02:30,9,1563.75,1564.25,1563,1563,0
20080801|2008-07-09 03:00,9,1563.75,1566.5,1563.75,1566.25,0
20080801|2008-07-09 03:30,9,1566.25,1566.25,1564.75,1566,0
20080801|2008-07-09 04:00,9,1566,1567.75,1564.25,1567.75,0
20080801|2008-07-09 04:30,9,1566,1566,1561,1561,0
20080801|2008-07-09 05:00,9,1561,1561,1552.5,1553.5,0
20080801|2008-07-09 05:30,9,1553,1560.25,1552,1560.25,0
20080801|2008-07-09 06:00,9,1560.25,1560.25,1560.25,1560.25,0
20080801|2008-07-09 09:30,9,1558.25,1563.25,1551.75,1557.75,14
20080801|2008-07-09 10:00,9,1557.5,1567.25,1554.5,1560.5,6
20080801|2008-07-09 10:30,9,1560.75,1566,1555.75,1564.75,0
20080801|2008-07-09 11:00,9,1565,1569.75,1561.75,1565.75,1
20080801|2008-07-09 11:30,9,1566,1570,1564.25,1568.25,0
20080801|2008-07-09 12:00,9,1568.75,1571.75,1561.75,1563.5,3
20080801|2008-07-09 12:30,9,1563.5,1573.75,1560.5,1569.75,2
20080801|2008-07-09 13:00,9,1568.75,1574.75,1567.5,1573.25,2
20080801|2008-07-09 13:30,9,1572,1572,1572,1572,0
20080801|2008-07-09 18:00,10,1574,1580,1574,1578.75,0
20080801|2008-07-09 18:30,10,1579.25,1581.75,1579.25,1581.75,0
20080801|2008-07-09 19:00,10,1581.25,1581.25,1580.25,1580.25,0
20080801|2008-07-09 19:30,10,1581,1581.5,1580.5,1580.5,0
20080801|2008-07-09 20:00,10,1579.5,1580,1577.75,1577.75,0
20080801|2008-07-09 20:30,10,1577,1577,1576,1576,0
20080801|2008-07-09 21:00,10,1575.5,1578,1574.75,1578,0
20080801|2008-07-09 21:30,10,1577.5,1578,1577.25,1578,0
20080801|2008-07-09 22:00,10,1578,1578.75,1577.5,1577.5,0
20080801|2008-07-09 22:30,10,1577.5,1577.5,1576,1576,0
20080801|2008-07-09 23:00,10,1576,1576,1574,1574,0
20080801|2008-07-09 23:30,10,1575.5,1575.5,1575.5,1575.5,0
20080801|2008-07-10 00:00,10,1576.75,1579,1576.75,1579,0
20080801|2008-07-10 00:30,10,1578,1578,1574,1574,0
20080801|2008-07-10 01:00,10,1574,1575,1572,1572,0
20080801|2008-07-10 01:30,10,1572.25,1573.25,1565,1565.75,0
20080801|2008-07-10 02:00,10,1567,1568.75,1563.25,1565,0
20080801|2008-07-10 02:30,10,1562.5,1566.25,1562,1565.75,0
20080801|2008-07-10 03:00,10,1566.25,1569,1566.25,1567,0
20080801|2008-07-10 03:30,10,1566.75,1567.5,1564.75,1566,0
20080801|2008-07-10 04:00,10,1566.25,1567.25,1566,1567,0
20080801|2008-07-10 04:30,10,1567,1567,1564,1564,0
20080801|2008-07-10 05:00,10,1565.25,1566,1563.75,1563.75,0
20080801|2008-07-10 05:30,10,1564.25,1568.75,1564.25,1568.75,0
20080801|2008-07-10 09:30,10,1572.25,1585.5,1570,1579.25,26
20080801|2008-07-10 10:00,10,1579.25,1586.5,1578.5,1582.5,2
20080801|2008-07-10 10:30,10,1582.5,1588,1582.5,1584.75,1
20080801|2008-07-10 11:00,10,1584.5,1591,1584.5,1590,3
20080801|2008-07-10 11:30,10,1590,1598.25,1586.5,1593,3
20080801|2008-07-10 12:00,10,1592.75,1599.5,1592.5,1597,1
20080801|2008-07-10 12:30,10,1598,1601.75,1595.5,1596.5,1
20080801|2008-07-10 13:00,10,1596.75,1603,1596.25,1602.5,9
20080801|2008-07-10 13:30,10,1600.5,1600.5,1600.5,1600.5,0
20080801|2008-07-10 18:00,11,1601.25,1611,1601.25,1610.25,0
20080801|2008-07-10 18:30,11,1608.25,1608.25,1604.5,1606,0
20080801|2008-07-10 19:00,11,1606,1609.5,1605,1609.5,0
20080801|2008-07-10 19:30,11,1606.75,1606.75,1604,1605,0
20080801|2008-07-10 20:00,11,1603.75,1604,1600.25,1600.25,0
20080801|2008-07-10 20:30,11,1600.25,1600.25,1597.75,1597.75,0
20080801|2008-07-10 21:00,11,1597.5,1597.75,1595.75,1597,0
20080801|2008-07-10 21:30,11,1599,1600,1599,1600,0
20080801|2008-07-10 22:00,11,1600,1602.25,1599.5,1602,0
20080801|2008-07-10 22:30,11,1602.5,1602.75,1602,1602,0
20080801|2008-07-10 23:00,11,1602,1602,1600.5,1600.5,0
20080801|2008-07-11 00:00,11,1600.75,1601,1598,1598.5,0
20080801|2008-07-11 00:30,11,1599.5,1602.5,1599.5,1602.25,0
20080801|2008-07-11 01:00,11,1603,1603.75,1603,1603.75,0
20080801|2008-07-11 01:30,11,1604,1604.75,1603.75,1603.75,0
20080801|2008-07-11 02:00,11,1604.5,1607.75,1604.5,1607.5,0
20080801|2008-07-11 02:30,11,1606.5,1611,1606.5,1606.5,0
20080801|2008-07-11 03:00,11,1611.25,1614,1611.25,1612,0
20080801|2008-07-11 03:30,11,1612.75,1613,1612.5,1612.5,0
20080801|2008-07-11 04:00,11,1614,1616.25,1614,1616.25,0
20080801|2008-07-11 04:30,11,1615.5,1615.5,1613.25,1614.5,0
20080801|2008-07-11 05:00,11,1612.5,1616,1611,1616,0
20080801|2008-07-11 05:30,11,1616,1617.5,1611.75,1615,0
20080801|2008-07-11 06:00,11,1615,1615,1615,1615,0
20080801|2008-07-11 09:30,11,1625,1635,1598,1606.5,31
20080801|2008-07-11 10:00,11,1606.5,1608,1584,1595.5,16
20080801|2008-07-11 10:30,11,1596.25,1601,1583,1585,4
20080801|2008-07-11 11:00,11,1585.75,1599.75,1585.5,1596.5,1
20080801|2008-07-11 11:30,11,1595,1605.75,1595,1605.25,2
20080801|2008-07-11 12:00,11,1604.5,1621.75,1604.5,1612.25,5
20080801|2008-07-11 12:30,11,1612.75,1624.5,1612.75,1616.75,5
20080801|2008-07-11 13:00,11,1616.5,1622,1612,1613.5,4
20080801|2008-07-11 13:30,11,1615.5,1615.5,1615.5,1615.5,0
20080801|2008-07-13 18:00,14,1610,1610,1580.25,1587.75,0
20080801|2008-07-13 18:30,14,1587,1588.75,1582,1587,0
20080801|2008-07-13 19:00,14,1585,1586.75,1585,1586.25,0
20080801|2008-07-13 19:30,14,1586,1587,1585.5,1587,0
20080801|2008-07-13 20:00,14,1587.75,1589,1585.75,1585.75,0
20080801|2008-07-13 20:30,14,1585.25,1585.5,1582,1583.75,0
20080801|2008-07-13 21:00,14,1585,1585,1577.5,1580.25,0
20080801|2008-07-13 21:30,14,1581.5,1583.25,1579,1580.25,0
20080801|2008-07-13 22:00,14,1581,1581,1580,1581,0
20080801|2008-07-13 22:30,14,1581,1582,1577,1582,0
20080801|2008-07-13 23:00,14,1581,1581,1580,1580,0
20080801|2008-07-13 23:30,14,1580,1580,1578.5,1578.5,0
20080801|2008-07-14 00:00,14,1578.75,1578.75,1578.5,1578.5,0
20080801|2008-07-14 00:30,14,1579,1579,1577,1579,0
20080801|2008-07-14 01:00,14,1579,1580,1577,1579.75,0
20080801|2008-07-14 01:30,14,1580,1582,1580,1582,0
20080801|2008-07-14 02:00,14,1580.25,1581.25,1579.75,1580,0
20080801|2008-07-14 02:30,14,1581,1581,1579.75,1579.75,0
20080801|2008-07-14 03:00,14,1580,1580,1578.75,1578.75,0
20080801|2008-07-14 03:30,14,1579,1580.25,1579,1580.25,0
20080801|2008-07-14 04:00,14,1578.5,1578.5,1578.5,1578.5,0
20080801|2008-07-14 04:30,14,1578.5,1580,1578.5,1580,0
20080801|2008-07-14 05:00,14,1578.75,1580,1578.75,1579.5,0
20080801|2008-07-14 05:30,14,1579.5,1579.5,1577.5,1577.5,0
20080801|2008-07-14 06:00,14,1578.25,1578.25,1578.25,1578.25,0
20080801|2008-07-14 09:30,14,1576,1589,1570.5,1581.75,19
20080801|2008-07-14 10:00,14,1581.75,1589.5,1581.25,1588.5,0
20080801|2008-07-14 10:30,14,1588.75,1593.75,1584.75,1593.5,3
20080801|2008-07-14 11:00,14,1593,1595,1591,1594.5,1
20080801|2008-07-14 11:30,14,1594,1595,1583,1584,1
20080801|2008-07-14 12:00,14,1584,1589,1583,1588.75,0
20080801|2008-07-14 12:30,14,1589,1589,1578.5,1583.5,2
20080801|2008-07-14 13:00,14,1583.25,1589.75,1578,1580.25,6
20080801|2008-07-14 13:30,14,1582,1582,1582,1582,0
20080801|2008-07-14 18:00,15,1578,1592.5,1578,1585.75,0
20080801|2008-07-14 18:30,15,1586.25,1586.25,1585,1585,0
20080801|2008-07-14 19:00,15,1584.75,1584.75,1582.25,1582.25,0
20080801|2008-07-14 19:30,15,1582.75,1584.75,1582.75,1584.75,0
20080801|2008-07-14 20:00,15,1584,1584,1575,1577.5,0
20080801|2008-07-14 20:30,15,1575,1577,1574,1576,0
20080801|2008-07-14 21:00,15,1576.75,1584.25,1576,1583.25,0
20080801|2008-07-14 21:30,15,1583,1583.5,1583,1583.5,0
20080801|2008-07-14 22:00,15,1585.5,1589,1585.5,1587.5,0
20080801|2008-07-14 22:30,15,1589,1589,1588.75,1588.75,0
20080801|2008-07-14 23:00,15,1583,1587.5,1583,1587.5,0
20080801|2008-07-14 23:30,15,1586.5,1586.5,1586.5,1586.5,0
20080801|2008-07-15 00:00,15,1586.5,1586.5,1586,1586.5,0
20080801|2008-07-15 00:30,15,1588,1588,1587.25,1587.25,0
20080801|2008-07-15 01:00,15,1588,1588,1588,1588,0
20080801|2008-07-15 01:30,15,1586.75,1587.25,1586,1586,0
20080801|2008-07-15 02:00,15,1586,1591.25,1586,1590,0
20080801|2008-07-15 02:30,15,1590,1591,1590,1590,0
20080801|2008-07-15 03:00,15,1590,1592,1590,1592,0
20080801|2008-07-15 03:30,15,1592,1592.5,1591.5,1592,0
20080801|2008-07-15 04:00,15,1591,1592,1587.25,1592,0
20080801|2008-07-15 04:30,15,1592.5,1593.5,1591.5,1593.5,0
20080801|2008-07-15 05:00,15,1594,1597.5,1594,1597.25,0
20080801|2008-07-15 05:30,15,1596.5,1599.5,1594.75,1596.25,0
20080801|2008-07-15 09:30,15,1599,1602.25,1570.75,1574,23
20080801|2008-07-15 10:00,15,1573.75,1573.75,1538.5,1547.5,19
20080801|2008-07-15 10:30,15,1547.25,1560.5,1544.25,1558.75,2
20080801|2008-07-15 11:00,15,1558,1558,1543.5,1547.75,1
20080801|2008-07-15 11:30,15,1548.25,1558.75,1548.25,1550.25,0
20080801|2008-07-15 12:00,15,1550.5,1554.5,1549,1551.75,1
20080801|2008-07-15 12:30,15,1552,1552.5,1545.5,1545.5,0
20080801|2008-07-15 13:00,15,1545.75,1549.25,1541.25,1543,5
20080801|2008-07-15 13:30,15,1542,1542,1542,1542,0
20080801|2008-07-15 18:00,16,1540.5,1549.75,1540,1549.75,0
20080801|2008-07-15 18:30,16,1549.75,1551.75,1548.75,1550.25,0
20080801|2008-07-15 19:00,16,1550.75,1550.75,1549,1550,0
20080801|2008-07-15 19:30,16,1549.75,1551,1549.5,1549.5,0
20080801|2008-07-15 20:00,16,1549.5,1551,1548.5,1550.25,0
20080801|2008-07-15 20:30,16,1550.5,1550.5,1548.5,1549.75,0
20080801|2008-07-15 21:00,16,1549.75,1550.5,1549,1550.5,0
20080801|2008-07-15 21:30,16,1551,1551,1549.75,1549.75,0
20080801|2008-07-15 22:00,16,1550.25,1550.25,1550.25,1550.25,0
20080801|2008-07-15 22:30,16,1549.75,1549.75,1549.75,1549.75,0
20080801|2008-07-15 23:00,16,1550,1550,1550,1550,0
20080801|2008-07-15 23:30,16,1551.25,1552.5,1551.25,1552.25,0
20080801|2008-07-16 00:00,16,1552.25,1553,1552.25,1553,0
20080801|2008-07-16 00:30,16,1551,1552.75,1549,1549,0
20080801|2008-07-16 01:00,16,1549,1549.25,1548.5,1549.25,0
20080801|2008-07-16 01:30,16,1548,1548,1548,1548,0
20080801|2008-07-16 02:00,16,1550,1555.25,1550,1553,0
20080801|2008-07-16 02:30,16,1553,1554,1551.5,1552.5,0
20080801|2008-07-16 03:00,16,1551.25,1551.25,1547.75,1547.75,0
20080801|2008-07-16 03:30,16,1548,1548.5,1546.5,1546.5,0
20080801|2008-07-16 04:00,16,1546.5,1547,1546,1547,0
20080801|2008-07-16 04:30,16,1546.75,1547.5,1546,1547.5,0
20080801|2008-07-16 05:00,16,1545.5,1546.25,1544.75,1546,0
20080801|2008-07-16 05:30,16,1546.5,1546.5,1532,1533.5,0
20080801|2008-07-16 06:00,16,1535.5,1535.5,1535.5,1535.5,0
20080801|2008-07-16 09:30,16,1535,1546.25,1516.5,1536.5,31
20080801|2008-07-16 10:00,16,1536.25,1538.5,1527.5,1535.5,3
20080801|2008-07-16 10:30,16,1536.25,1547.5,1534.5,1545,1
20080801|2008-07-16 11:00,16,1545.5,1555.25,1538.5,1553,3
20080801|2008-07-16 11:30,16,1553.25,1563.25,1547.75,1558.25,4
20080801|2008-07-16 12:00,16,1557.25,1571.5,1555.25,1567,7
20080801|2008-07-16 12:30,16,1566.75,1584.25,1562,1572.75,12
20080801|2008-07-16 13:00,16,1572.75,1577,1570.5,1573.5,2
20080801|2008-07-16 13:30,16,1573,1573,1573,1573,0
20080801|2008-07-16 18:00,17,1575.25,1585.75,1575.25,1584.25,0
20080801|2008-07-16 18:30,17,1584.5,1585,1581.75,1581.75,0
20080801|2008-07-16 19:00,17,1580.75,1580.75,1579.25,1579.5,0
20080801|2008-07-16 19:30,17,1580.5,1583.25,1580,1582.25,0
20080801|2008-07-16 20:00,17,1583.75,1584,1582,1582,0
20080801|2008-07-16 20:30,17,1582.5,1583.25,1580.75,1582,0
20080801|2008-07-16 21:00,17,1582,1582,1575.75,1575.75,0
20080801|2008-07-16 21:30,17,1576,1580.25,1576,1580.25,0
20080801|2008-07-16 22:00,17,1580.5,1580.5,1579.25,1579.25,0
20080801|2008-07-16 22:30,17,1579.25,1579.25,1578,1578,0
20080801|2008-07-16 23:00,17,1578,1578,1575.5,1576.75,0
20080801|2008-07-16 23:30,17,1576.75,1578.75,1576.75,1578.75,0
20080801|2008-07-17 00:00,17,1578.25,1578.25,1576,1576,0
20080801|2008-07-17 00:30,17,1577,1577,1575,1575.75,0
20080801|2008-07-17 01:00,17,1575,1575,1575,1575,0
20080801|2008-07-17 01:30,17,1576.25,1577.75,1576.25,1577.5,0
20080801|2008-07-17 02:00,17,1579.5,1579.5,1576,1577.25,0
20080801|2008-07-17 02:30,17,1577.75,1579.5,1573.5,1573.5,0
20080801|2008-07-17 03:00,17,1573.5,1574.25,1568,1568.25,0
20080801|2008-07-17 03:30,17,1567.25,1568,1566,1566,0
20080801|2008-07-17 04:00,17,1566,1567,1565.5,1567,0
20080801|2008-07-17 04:30,17,1567,1570,1567,1570,0
20080801|2008-07-17 05:00,17,1570.5,1572.5,1570.5,1572.25,0
20080801|2008-07-17 05:30,17,1571.75,1571.75,1564,1567.5,0
20080801|2008-07-17 06:00,17,1567.5,1567.5,1567.5,1567.5,0
20080801|2008-07-17 09:30,17,1572.25,1577,1554.5,1559,21
20080801|2008-07-17 10:00,17,1558.75,1560,1541.5,1544.75,13
20080801|2008-07-17 10:30,17,1545,1546.75,1517.25,1518.75,32
20080801|2008-07-17 11:00,17,1518.75,1530.75,1515.5,1524.75,12
20080801|2008-07-17 11:30,17,1525.25,1530.5,1520,1523,5
20080801|2008-07-17 12:00,17,1523,1524.75,1518.25,1522.5,4
20080801|2008-07-17 12:30,17,1521.25,1533,1513.25,1526,12
20080801|2008-07-17 13:00,17,1527,1530.5,1521,1521,7
20080801|2008-07-17 13:30,17,1521,1521,1521,1521,0
20080801|2008-07-17 18:00,18,1517.75,1529,1512.25,1522.25,0
20080801|2008-07-17 18:30,18,1522,1522,1516.75,1519,0
20080801|2008-07-17 19:00,18,1519.5,1519.5,1514,1515.75,0
20080801|2008-07-17 19:30,18,1516.25,1517.25,1513.75,1515.75,0
20080801|2008-07-17 20:00,18,1516,1528,1515.75,1526.75,0
20080801|2008-07-17 20:30,18,1526.25,1528.75,1525.75,1526,0
20080801|2008-07-17 21:00,18,1525,1528.5,1524.5,1526.75,0
20080801|2008-07-17 21:30,18,1525.5,1527.5,1524.25,1527.5,0
20080801|2008-07-17 22:00,18,1526,1526,1525.25,1525.25,0
20080801|2008-07-17 22:30,18,1525,1527,1525,1527,0
20080801|2008-07-17 23:00,18,1525.5,1526.25,1525.5,1526.25,0
20080801|2008-07-17 23:30,18,1524.75,1524.75,1524.75,1524.75,0
20080801|2008-07-18 00:00,18,1525.75,1526,1525.5,1525.5,0
20080801|2008-07-18 00:30,18,1525.25,1525.25,1524,1524,0
20080801|2008-07-18 01:00,18,1524.25,1526.5,1524,1526.25,0
20080801|2008-07-18 01:30,18,1527.25,1530,1527.25,1530,0
20080801|2008-07-18 02:00,18,1530.25,1531,1528.25,1529.25,0
20080801|2008-07-18 02:30,18,1529,1532.5,1528.75,1530.25,0
20080801|2008-07-18 03:00,18,1529.75,1532.5,1529.75,1531,0
20080801|2008-07-18 03:30,18,1531,1531,1528,1528,0
20080801|2008-07-18 04:00,18,1528,1528,1528,1528,0
20080801|2008-07-18 04:30,18,1528.25,1529,1528.25,1529,0
20080801|2008-07-18 05:00,18,1528,1528,1528,1528,0
20080801|2008-07-18 05:30,18,1528,1530,1528,1528,0
20080801|2008-07-18 06:00,18,1528,1528,1528,1528,0
20080801|2008-07-18 09:30,18,1527.75,1529.75,1513.25,1515,17
20080801|2008-07-18 10:00,18,1515,1519,1501.75,1518.5,12
20080801|2008-07-18 10:30,18,1518.5,1520,1513.25,1518.5,2
20080801|2008-07-18 11:00,18,1518.25,1518.25,1512.5,1513.75,3
20080801|2008-07-18 11:30,18,1514,1515.5,1507,1510.75,5
20080801|2008-07-18 12:00,18,1510.25,1514,1495.5,1496.25,12
20080801|2008-07-18 12:30,18,1496,1496.5,1470.75,1474,31
20080801|2008-07-18 13:00,18,1474,1483.5,1470.25,1473.75,9
20080801|2008-07-18 13:30,18,1470,1470,1470,1470,0
20080801|2008-07-20 18:00,21,1455.75,1469.25,1454.25,1458.5,1
20080801|2008-07-20 18:30,21,1458.25,1458.5,1452.75,1452.75,0
20080801|2008-07-20 19:00,21,1453.25,1455,1451.5,1452,0
20080801|2008-07-20 19:30,21,1451.75,1454.25,1450.75,1454.25,0
20080801|2008-07-20 20:00,21,1454.5,1459.75,1454.5,1458.25,0
20080801|2008-07-20 20:30,21,1458,1458.5,1456.25,1456.75,0
20080801|2008-07-20 21:00,21,1457.75,1459.5,1457.75,1459.5,0
20080801|2008-07-20 21:30,21,1459.5,1460.5,1458.5,1458.5,0
20080801|2008-07-20 22:00,21,1458.25,1458.75,1457.25,1457.25,0
20080801|2008-07-20 22:30,21,1457,1457.5,1457,1457,0
20080801|2008-07-20 23:00,21,1457,1457,1457,1457,0
20080801|2008-07-20 23:30,21,1457,1457.75,1457,1457.75,0
20080801|2008-07-21 00:00,21,1458,1458,1458,1458,0
20080801|2008-07-21 00:30,21,1459.75,1460.75,1457.75,1457.75,0
20080801|2008-07-21 01:00,21,1458,1458,1458,1458,0
20080801|2008-07-21 01:30,21,1459,1461.25,1459,1461.25,0
20080801|2008-07-21 02:00,21,1461,1461,1459.75,1460.75,0
20080801|2008-07-21 02:30,21,1461.25,1461.5,1459.75,1461.25,0
20080801|2008-07-21 03:00,21,1461,1461,1459.75,1460.75,0
20080801|2008-07-21 03:30,21,1460.5,1461.5,1460.5,1461.25,0
20080801|2008-07-21 04:00,21,1462,1462,1461.5,1461.5,0
20080801|2008-07-21 04:30,21,1462,1463.75,1462,1463.25,0
20080801|2008-07-21 05:00,21,1463,1464,1462.75,1463.5,0
20080801|2008-07-21 05:30,21,1463.5,1463.5,1460,1461.5,0
20080801|2008-07-21 09:30,21,1457.25,1457.25,1427,1429,37
20080801|2008-07-21 10:00,21,1429,1439.75,1422,1429,25
20080801|2008-07-21 10:30,21,1429,1434,1425.5,1428,6
20080801|2008-07-21 11:00,21,1427.75,1430,1425,1428.25,0
20080801|2008-07-21 11:30,21,1428,1430.25,1426,1429.25,3
20080801|2008-07-21 12:00,21,1429.25,1442,1428.75,1434.5,7
20080801|2008-07-21 12:30,21,1435,1438,1428,1428.5,7
20080801|2008-07-21 13:00,21,1428.25,1429.25,1408.5,1413.25,37
20080801|2008-07-21 13:30,21,1409.5,1409.5,1409.5,1409.5,0
20080801|2008-07-21 18:00,22,1410.75,1418.5,1410.75,1418,0
20080801|2008-07-21 18:30,22,1418.25,1419,1415.25,1415.25,0
20080801|2008-07-21 19:00,22,1416,1416.5,1414.75,1416,0
20080801|2008-07-21 19:30,22,1415.5,1416.75,1415.5,1416.75,0
20080801|2008-07-21 20:00,22,1415.25,1418,1415.25,1417.25,0
20080801|2008-07-21 20:30,22,1416.5,1422.75,1416.5,1421.25,0
20080801|2008-07-21 21:00,22,1422.25,1423,1422,1423,0
20080801|2008-07-21 21:30,22,1422,1423,1422,1423,0
20080801|2008-07-21 22:30,22,1422.25,1422.5,1422,1422,0
20080801|2008-07-21 23:00,22,1421.75,1422.5,1421.75,1422.5,0
20080801|2008-07-21 23:30,22,1421,1421,1421,1421,0
20080801|2008-07-22 00:00,22,1420.25,1420.25,1420,1420,0
20080801|2008-07-22 00:30,22,1423,1423.25,1423,1423,0
20080801|2008-07-22 01:00,22,1423.5,1425,1423.5,1425,0
20080801|2008-07-22 01:30,22,1424,1426.25,1422.5,1426,0
20080801|2008-07-22 02:00,22,1425.75,1427.25,1425.75,1427,0
20080801|2008-07-22 02:30,22,1426.5,1427.5,1426.5,1427.5,0
20080801|2008-07-22 03:00,22,1427.25,1430.75,1427.25,1428.75,0
20080801|2008-07-22 03:30,22,1429.5,1429.5,1428,1428,0
20080801|2008-07-22 04:00,22,1428,1428,1425.25,1426,0
20080801|2008-07-22 04:30,22,1426,1428.5,1424.5,1425.5,0
20080801|2008-07-22 05:00,22,1426.75,1427.25,1422.5,1422.5,0
20080801|2008-07-22 05:30,22,1423.25,1425.75,1421.75,1425.75,0
20080801|2008-07-22 09:30,22,1409.75,1412.25,1384.75,1408,35
20080801|2008-07-22 10:00,22,1408.5,1414.5,1394,1395,7
20080801|2008-07-22 10:30,22,1395.5,1401.25,1390,1399.5,4
20080801|2008-07-22 11:00,22,1399.5,1411,1399,1410.75,5
20080801|2008-07-22 11:30,22,1410.5,1411.25,1403.5,1405.75,1
20080801|2008-07-22 12:00,22,1406.25,1417,1405.75,1413.75,4
20080801|2008-07-22 12:30,22,1414,1423.25,1411.25,1420.75,3
20080801|2008-07-22 13:00,22,1420.75,1423.75,1411.5,1414.5,3
20080801|2008-07-22 13:30,22,1416.75,1416.75,1416.75,1416.75,0
20080801|2008-07-22 18:00,23,1416,1421.25,1415,1415.75,0
20080801|2008-07-22 18:30,23,1418.75,1420.75,1418.75,1419.25,0
20080801|2008-07-22 19:00,23,1418.75,1418.75,1418.5,1418.5,0
20080801|2008-07-22 19:30,23,1417.75,1419.25,1417.75,1419.25,0
20080801|2008-07-22 20:00,23,1418.75,1418.75,1416,1416,0
20080801|2008-07-22 20:30,23,1412.25,1412.25,1400,1400.25,0
20080801|2008-07-22 21:00,23,1400.75,1402.25,1398.25,1398.25,0
20080801|2008-07-22 21:30,23,1400.25,1400.25,1399.5,1400.25,0
20080801|2008-07-22 22:00,23,1400.25,1401.5,1399,1399,0
20080801|2008-07-22 22:30,23,1397.25,1397.75,1395.5,1395.5,0
20080801|2008-07-22 23:00,23,1395.5,1396,1395.5,1396,0
20080801|2008-07-22 23:30,23,1396,1396,1392.5,1394.5,0
20080801|2008-07-23 00:00,23,1393,1393.25,1393,1393.25,0
20080801|2008-07-23 00:30,23,1392.75,1392.75,1390.5,1390.5,0
20080801|2008-07-23 01:00,23,1391.75,1391.75,1390,1390,0
20080801|2008-07-23 01:30,23,1390,1392,1390,1392,0
20080801|2008-07-23 02:00,23,1393.5,1395.25,1392,1394.75,0
20080801|2008-07-23 02:30,23,1396,1398.5,1395,1395.25,0
20080801|2008-07-23 03:00,23,1394.25,1396.75,1393.5,1393.5,0
20080801|2008-07-23 03:30,23,1393.75,1393.75,1382,1384,0
20080801|2008-07-23 04:00,23,1382.25,1390.25,1382,1384.5,0
20080801|2008-07-23 04:30,23,1388,1388,1382,1384,0
20080801|2008-07-23 05:00,23,1385,1385.25,1382.75,1383.25,0
20080801|2008-07-23 05:30,23,1383.25,1384.5,1381,1382.5,0
20080801|2008-07-23 09:30,23,1381,1393.5,1372.5,1392,15
20080801|2008-07-23 10:00,23,1392.25,1398.25,1390.25,1395,1
20080801|2008-07-23 10:30,23,1395,1403.25,1390.75,1403.25,3
20080801|2008-07-23 11:00,23,1403.25,1419.25,1401.5,1407.5,8
20080801|2008-07-23 11:30,23,1407.75,1414.75,1405,1410.75,0
20080801|2008-07-23 12:00,23,1410.5,1412.75,1399.5,1401.75,0
20080801|2008-07-23 12:30,23,1401.75,1415,1400.25,1406.75,3
20080801|2008-07-23 13:00,23,1406.75,1408,1393,1394.25,5
20080801|2008-07-23 13:30,23,1394.25,1394.25,1394.25,1394.25,0
20080801|2008-07-23 18:00,24,1389.75,1392.75,1385,1387,0
20080801|2008-07-23 18:30,24,1387,1395,1387,1395,0
20080801|2008-07-23 19:00,24,1395.75,1395.75,1390.75,1392,0
20080801|2008-07-23 19:30,24,1393,1393,1392,1392,0
20080801|2008-07-23 20:00,24,1392,1392,1390,1390,0
20080801|2008-07-23 20:30,24,1389,1392.5,1388.25,1391.25,0
20080801|2008-07-23 21:00,24,1390.5,1395.5,1390.5,1395.5,0
20080801|2008-07-23 21:30,24,1396,1399.25,1395,1397,0
20080801|2008-07-23 22:00,24,1398.75,1398.75,1398,1398.75,0
20080801|2008-07-23 22:30,24,1400,1400.5,1398.5,1398.5,0
20080801|2008-07-23 23:00,24,1398,1400.5,1397,1400.5,0
20080801|2008-07-23 23:30,24,1401.5,1407.75,1401.5,1406.25,0
20080801|2008-07-24 00:00,24,1405.25,1405.25,1405,1405,0
20080801|2008-07-24 00:30,24,1404,1404.25,1400,1400.75,0
20080801|2008-07-24 01:00,24,1400.75,1401.25,1397,1397.25,0
20080801|2008-07-24 01:30,24,1397,1398.25,1397,1398.25,0
20080801|2008-07-24 02:00,24,1396.5,1406.25,1396.5,1406.25,0
20080801|2008-07-24 02:30,24,1406.5,1406.5,1404.25,1406.25,0
20080801|2008-07-24 03:00,24,1404,1404,1398.75,1398.75,0
20080801|2008-07-24 03:30,24,1399,1402,1399,1399.75,0
20080801|2008-07-24 04:00,24,1401.75,1401.75,1400,1401.75,0
20080801|2008-07-24 04:30,24,1402,1406,1402,1404.75,0
20080801|2008-07-24 05:00,24,1404.75,1404.75,1403.75,1403.75,0
20080801|2008-07-24 05:30,24,1403,1403,1401.5,1402.25,0
20080801|2008-07-24 09:30,24,1403,1403.5,1378.75,1379,15
20080801|2008-07-24 10:00,24,1379.25,1388,1373.5,1385.5,4
20080801|2008-07-24 10:30,24,1385.5,1385.75,1372,1372.75,6
20080801|2008-07-24 11:00,24,1372,1380,1368.5,1378,2
20080801|2008-07-24 11:30,24,1377.75,1384.25,1375.5,1381,0
20080801|2008-07-24 12:00,24,1380.25,1389.75,1377.5,1385.75,3
20080801|2008-07-24 12:30,24,1385.5,1391.75,1378.25,1384.5,3
20080801|2008-07-24 13:00,24,1384.25,1390,1377.5,1390,3
20080801|2008-07-24 13:30,24,1385,1385,1385,1385,0
20080801|2008-07-24 18:00,25,1387,1395.5,1387,1395,0
20080801|2008-07-24 18:30,25,1395,1395.5,1393,1393,0
20080801|2008-07-24 19:00,25,1392.75,1394.5,1392.25,1393.75,0
20080801|2008-07-24 19:30,25,1394.5,1394.5,1392.5,1392.5,0
20080801|2008-07-24 20:00,25,1392,1394.75,1392,1394,0
20080801|2008-07-24 20:30,25,1393.5,1393.5,1393,1393,0
20080801|2008-07-24 21:30,25,1391,1391,1388.75,1388.75,0
20080801|2008-07-24 22:00,25,1390,1390,1388.25,1388.25,0
20080801|2008-07-24 22:30,25,1390,1390,1390,1390,0
20080801|2008-07-24 23:00,25,1390,1390,1390,1390,0
20080801|2008-07-24 23:30,25,1389,1390,1389,1390,0
20080801|2008-07-25 00:00,25,1390,1390,1390,1390,0
20080801|2008-07-25 01:00,25,1390,1391.75,1390,1391.75,0
20080801|2008-07-25 01:30,25,1391.75,1392.25,1391,1392.25,0
20080801|2008-07-25 02:00,25,1392.5,1393,1392.5,1393,0
20080801|2008-07-25 02:30,25,1391.25,1391.25,1391.25,1391.25,0
20080801|2008-07-25 03:30,25,1393.75,1393.75,1393.75,1393.75,0
20080801|2008-07-25 04:00,25,1393.75,1394,1393,1393,0
20080801|2008-07-25 04:30,25,1394,1394,1394,1394,0
20080801|2008-07-25 05:00,25,1393.75,1394.25,1390,1390,0
20080801|2008-07-25 05:30,25,1389,1389,1385,1387.5,0
20080801|2008-07-25 09:30,25,1378.5,1386.75,1372,1381.75,25
20080801|2008-07-25 10:00,25,1382,1384.25,1376,1380,1
20080801|2008-07-25 10:30,25,1380.25,1384.5,1378.75,1382.5,1
20080801|2008-07-25 11:00,25,1382.75,1384.25,1379.75,1381.5,0
20080801|2008-07-25 11:30,25,1381.75,1383.5,1380,1382.25,1
20080801|2008-07-25 12:00,25,1382.25,1385,1381.5,1384.75,2
20080801|2008-07-25 12:30,25,1384.5,1406,1384.5,1406,10
20080801|2008-07-25 13:00,25,1406,1407,1397,1397.75,10
20080801|2008-07-25 13:30,25,1398.75,1398.75,1398.75,1398.75,0
20080801|2008-07-27 18:00,28,1404,1427,1404,1427,1
20080801|2008-07-27 18:30,28,1427.5,1429.75,1425,1427,0
20080801|2008-07-27 19:00,28,1427,1427,1420.5,1420.5,0
20080801|2008-07-27 19:30,28,1421,1424.5,1421,1424.5,0
20080801|2008-07-27 20:00,28,1423.5,1424.5,1423,1424.5,0
20080801|2008-07-27 20:30,28,1424.5,1425,1423,1425,0
20080801|2008-07-27 21:00,28,1422.75,1424,1422.75,1424,0
20080801|2008-07-27 21:30,28,1423.25,1424,1420,1423.75,0
20080801|2008-07-27 22:00,28,1421.75,1421.75,1420,1420,0
20080801|2008-07-27 22:30,28,1421.75,1423.5,1420,1420,0
20080801|2008-07-27 23:00,28,1419,1419,1417.5,1417.5,0
20080801|2008-07-27 23:30,28,1421.5,1422.75,1421.5,1422.75,0
20080801|2008-07-28 00:00,28,1422,1423.75,1421.75,1423.75,0
20080801|2008-07-28 00:30,28,1422.75,1422.75,1422.75,1422.75,0
20080801|2008-07-28 01:00,28,1423.25,1423.5,1422.5,1422.5,0
20080801|2008-07-28 01:30,28,1423,1423,1419,1421,0
20080801|2008-07-28 02:00,28,1421,1422.5,1419,1419,0
20080801|2008-07-28 02:30,28,1419.5,1421,1419,1421,0
20080801|2008-07-28 03:00,28,1420,1420,1417.75,1419,0
20080801|2008-07-28 03:30,28,1417.25,1417.5,1417,1417.5,0
20080801|2008-07-28 04:00,28,1417,1417.5,1415,1415,0
20080801|2008-07-28 04:30,28,1415,1415,1410.75,1414.5,0
20080801|2008-07-28 05:00,28,1415.25,1415.5,1415,1415.5,0
20080801|2008-07-28 05:30,28,1415,1417.25,1411.25,1411.25,0
20080801|2008-07-28 09:30,28,1412,1415.75,1393.75,1396,15
20080801|2008-07-28 10:00,28,1396,1397.75,1384.25,1393,5
20080801|2008-07-28 10:30,28,1392.5,1393.75,1386.5,1392,1
20080801|2008-07-28 11:00,28,1391,1394,1385.75,1394,1
20080801|2008-07-28 11:30,28,1394.5,1398.5,1393.5,1396,0
20080801|2008-07-28 12:00,28,1396,1398,1388,1390.25,0
20080801|2008-07-28 12:30,28,1391,1399.75,1390.5,1395,0
20080801|2008-07-28 13:00,28,1395.5,1400.5,1394,1400,2
20080801|2008-07-28 13:30,28,1400.25,1400.25,1400.25,1400.25,0
20080801|2008-07-28 18:00,29,1404.75,1407,1402.25,1402.5,0
20080801|2008-07-28 18:30,29,1399.25,1399.25,1399.25,1399.25,0
20080801|2008-07-28 19:00,29,1397.75,1397.75,1396.75,1396.75,0
20080801|2008-07-28 19:30,29,1396.75,1396.75,1396.75,1396.75,0
20080801|2008-07-28 20:00,29,1395.75,1395.75,1394.25,1394.25,0
20080801|2008-07-28 20:30,29,1392,1392.25,1389.75,1391.75,0
20080801|2008-07-28 21:00,29,1392,1392.5,1390.5,1392.5,0
20080801|2008-07-28 21:30,29,1390.75,1390.75,1388.25,1388.25,0
20080801|2008-07-28 22:30,29,1390.75,1392,1390,1391.5,0
20080801|2008-07-28 23:30,29,1393,1393.75,1393,1393.75,0
20080801|2008-07-29 00:30,29,1393,1393,1393,1393,0
20080801|2008-07-29 01:00,29,1388,1388,1381.25,1383.5,0
20080801|2008-07-29 01:30,29,1380,1380,1379.5,1379.5,0
20080801|2008-07-29 02:00,29,1378.25,1380.25,1378,1378.25,0
20080801|2008-07-29 02:30,29,1377.75,1379.25,1377.75,1379,0
20080801|2008-07-29 03:00,29,1380,1380,1380,1380,0
20080801|2008-07-29 03:30,29,1379,1379,1379,1379,0
20080801|2008-07-29 04:00,29,1378.5,1379.25,1378.5,1379.25,0
20080801|2008-07-29 04:30,29,1380,1380,1375.5,1379,0
20080801|2008-07-29 05:00,29,1379,1379,1379,1379,0
20080801|2008-07-29 05:30,29,1379,1379,1376.5,1378.25,0
20080801|2008-07-29 09:30,29,1373.5,1373.5,1354.25,1361.75,20
20080801|2008-07-29 10:00,29,1361.5,1367.75,1358.75,1367,4
20080801|2008-07-29 10:30,29,1367.25,1373,1362.5,1368.25,0
20080801|2008-07-29 11:00,29,1367.75,1371,1364.25,1367,0
20080801|2008-07-29 11:30,29,1366.25,1378.5,1365.25,1374.25,2
20080801|2008-07-29 12:00,29,1375.25,1379.75,1372.75,1375.5,0
20080801|2008-07-29 12:30,29,1375.5,1388,1374.5,1376.25,1
20080801|2008-07-29 13:00,29,1376.5,1387.25,1376,1383.5,1
20080801|2008-07-29 13:30,29,1384.25,1384.25,1384.25,1384.25,0
20080801|2008-07-29 18:00,30,1386.5,1400,1386.5,1399.75,0
20080801|2008-07-29 18:30,30,1399.75,1400,1394,1397,0
20080801|2008-07-29 19:30,30,1394,1395.75,1394,1395.75,0
20080801|2008-07-29 20:00,30,1387.5,1387.5,1381.75,1381.75,0
20080801|2008-07-29 20:30,30,1381.5,1382.25,1381.5,1381.5,0
20080801|2008-07-29 21:00,30,1382.75,1382.75,1382.75,1382.75,0
20080801|2008-07-29 21:30,30,1384,1388,1384,1388,0
20080801|2008-07-29 22:00,30,1387,1390,1386.75,1390,0
20080801|2008-07-29 22:30,30,1390.5,1390.5,1390.5,1390.5,0
20080801|2008-07-30 02:00,30,1382,1387.5,1382,1387.5,0
20080801|2008-07-30 02:30,30,1386.5,1386.5,1386.5,1386.5,0
20080801|2008-07-30 03:00,30,1387.25,1387.5,1386.5,1386.75,0
20080801|2008-07-30 03:30,30,1387,1387,1387,1387,0
20080801|2008-07-30 04:00,30,1387,1389.25,1387,1389.25,0
20080801|2008-07-30 04:30,30,1388.25,1389.25,1387.75,1387.75,0
20080801|2008-07-30 05:00,30,1387,1387,1383.25,1383.25,0
20080801|2008-07-30 05:30,30,1384.25,1387,1383.25,1385.5,0
20080801|2008-07-30 09:30,30,1382.5,1382.5,1364.25,1372.75,6
20080801|2008-07-30 10:00,30,1371.25,1375.5,1366,1372.75,1
20080801|2008-07-30 10:30,30,1373,1377,1371.25,1373.25,1
20080801|2008-07-30 11:00,30,1373.5,1374,1368.25,1373.75,0
20080801|2008-07-30 11:30,30,1373.75,1377,1370.25,1375,0
20080801|2008-07-30 12:00,30,1375.25,1383.5,1374.5,1380.5,1
20080801|2008-07-30 12:30,30,1380.5,1390.25,1378.5,1389.75,1
20080801|2008-07-30 13:00,30,1389.75,1395.25,1383.75,1390.5,0
20080801|2008-07-30 13:30,30,1394,1394,1394,1394,0
20080801|2008-07-30 18:00,31,1394,1397.75,1391.75,1394,0
20080801|2008-07-30 18:30,31,1391.5,1391.5,1390.25,1391.25,0
20080801|2008-07-30 19:00,31,1391.75,1391.75,1391.75,1391.75,0
20080801|2008-07-30 19:30,31,1391,1393,1391,1392.75,0
20080801|2008-07-30 20:00,31,1392,1393,1392,1393,0
20080801|2008-07-30 20:30,31,1391.5,1392.25,1391.5,1391.75,0
20080801|2008-07-30 21:00,31,1391.5,1391.5,1391.5,1391.5,0
20080801|2008-07-30 21:30,31,1391.5,1393.5,1391.5,1393.5,0
20080801|2008-07-31 00:30,31,1394,1395,1394,1395,0
20080801|2008-07-31 01:00,31,1396,1396,1396,1396,0
20080801|2008-07-31 03:30,31,1393.25,1393.25,1392,1392,0
20080801|2008-07-31 04:00,31,1393.25,1394.5,1393.25,1394.5,0
20080801|2008-07-31 04:30,31,1391.25,1391.5,1391.25,1391.5,0
20080801|2008-07-31 05:00,31,1391.75,1394.5,1390,1390,0
20080801|2008-07-31 05:30,31,1390,1390,1390,1390,0
20080801|2008-07-31 09:30,31,1388,1391.5,1378,1389.5,0
20080801|2008-07-31 10:00,31,1390,1400.75,1388.75,1400.5,0
20080801|2008-07-31 10:30,31,1400.75,1404.25,1398.5,1399.5,0
20080801|2008-07-31 11:00,31,1400.75,1407.75,1400.75,1405.5,0
20080801|2008-07-31 11:30,31,1406.25,1410,1404.5,1406.5,0
20080801|2008-07-31 12:00,31,1406,1406,1399.75,1402.25,0
20080801|2008-07-31 12:30,31,1402,1402,1395,1398.5,0
20080801|2008-07-31 13:00,31,1398.25,1402,1393.5,1396.25,0
20080801|2008-07-31 13:30,31,1395.75,1395.75,1395.75,1395.75,0
20080801|2008-07-31 18:00,1,1395,1395,1391.5,1393.25,0
20080801|2008-07-31 18:30,1,1391,1391,1391,1391,0
20080801|2008-07-31 19:30,1,1386.5,1386.5,1386.5,1386.5,0
20080801|2008-07-31 20:00,1,1380.5,1380.5,1379,1379,0
20080801|2008-07-31 21:00,1,1378.5,1378.5,1378.5,1378.5,0
20080801|2008-07-31 21:30,1,1378,1378,1377.75,1377.75,0
20080801|2008-07-31 22:00,1,1376,1377,1375.75,1377,0
20080801|2008-07-31 22:30,1,1377.5,1377.5,1377,1377,0
20080801|2008-07-31 23:00,1,1377,1377,1377,1377,0
20080801|2008-07-31 23:30,1,1377,1377,1376.25,1376.25,0
20080801|2008-08-01 00:30,1,1374.75,1374.75,1368.25,1370,0
20080801|2008-08-01 01:00,1,1369,1369.75,1369,1369.75,0
20080801|2008-08-01 02:00,1,1374.5,1375.25,1374.5,1375.25,0
20080801|2008-08-01 03:00,1,1375.5,1375.5,1375.5,1375.5,0
20080801|2008-08-01 03:30,1,1377.25,1379.5,1377.25,1379.5,0
20080801|2008-08-01 04:00,1,1381.75,1381.75,1381.75,1381.75,0
20080801|2008-08-01 04:30,1,1384.5,1384.5,1384,1384,0
20080801|2008-08-01 05:30,1,1390,1390,1390,1390,0
20080801|2008-08-01 09:30,1,1394.5,1404.5,1374.5,1385.5,0
20080801|2008-08-01 10:00,1,1384.25,1388.75,1374,1374,0
20080801|2008-08-01 10:30,1,1372.5,1373.5,1363.5,1363.5,0
20080801|2008-08-01 11:00,1,1365.25,1373,1365.25,1373,0
20080801|2008-08-01 11:30,1,1368.25,1369.25,1358.5,1360,0
20080801|2008-08-01 12:00,1,1366,1368.75,1365.5,1368,0
20080801|2008-08-01 12:30,1,1368,1368,1356,1357.25,0
20080801|2008-08-01 13:00,1,1361,1366,1355.75,1358.75,0
20080801|2008-08-01 13:30,1,1357.75,1357.75,1357.75,1357.75,0
20080801|2008-08-03 18:00,4,1348,1348,1337,1338,0
20080801|2008-08-03 18:30,4,1336.5,1337,1334.5,1337,0
20080801|2008-08-03 19:00,4,1337,1338.25,1333.75,1333.75,0
20080801|2008-08-03 19:30,4,1335,1335,1334,1334,0
20080801|2008-08-03 20:00,4,1332.25,1332.5,1330.5,1332.5,0
20080801|2008-08-03 20:30,4,1332.75,1332.75,1329.5,1329.5,0
20080801|2008-08-03 21:00,4,1328,1328,1324.75,1324.75,0
20080801|2008-08-03 21:30,4,1324.25,1331.25,1323.75,1331.25,0
20080801|2008-08-03 22:00,4,1331,1331,1331,1331,0
20080801|2008-08-03 23:00,4,1329.5,1329.5,1329.5,1329.5,0
20080801|2008-08-04 00:30,4,1328.25,1328.25,1328.25,1328.25,0
20080801|2008-08-04 01:30,4,1328.75,1328.75,1328.75,1328.75,0
20080801|2008-08-04 05:30,4,1331.75,1331.75,1331.75,1331.75,0
20080801|2008-08-04 09:30,4,1330.75,1330.75,1294.25,1306.75,0
20080801|2008-08-04 10:00,4,1306,1310.25,1301.25,1301.25,0
20080801|2008-08-04 10:30,4,1297.25,1297.25,1283.75,1285.75,0
20080801|2008-08-04 11:00,4,1285,1287,1278.5,1282.25,0
20080801|2008-08-04 11:30,4,1283,1289.5,1281.5,1289.5,0
20080801|2008-08-04 12:00,4,1287.75,1290,1282.75,1284,0
20080801|2008-08-04 12:30,4,1286,1286,1270.75,1272,0
20080801|2008-08-04 13:00,4,1272,1273.75,1268,1270,0
20080801|2008-08-04 13:30,4,1287,1287,1287,1287,0
20080801|2008-08-04 18:00,5,1274.25,1275.5,1269,1269,0
20080801|2008-08-04 18:30,5,1269,1269,1269,1269,0
20080801|2008-08-04 19:00,5,1271.25,1271.25,1271.25,1271.25,0
20080801|2008-08-04 19:30,5,1271.5,1271.5,1271.5,1271.5,0
20080801|2008-08-04 20:00,5,1271.5,1271.5,1270.5,1270.5,0
20080801|2008-08-04 20:30,5,1267,1267,1264,1264,0
20080801|2008-08-04 21:30,5,1263,1263,1263,1263,0
20080801|2008-08-05 04:30,5,1245.5,1245.5,1243,1243,0
20080801|2008-08-05 05:00,5,1244.75,1244.75,1244.75,1244.75,0
20080801|2008-08-05 09:30,5,1252,1288,1249.25,1280,0
20080801|2008-08-05 10:00,5,1281,1281,1275.5,1275.75,0
20080801|2008-08-05 10:30,5,1275,1292,1268.75,1292,0
20080801|2008-08-05 11:00,5,1292,1292,1282,1290,0
20080801|2008-08-05 11:30,5,1292.5,1298,1284,1298,0
20080801|2008-08-05 12:00,5,1291,1291,1281.75,1282,0
20080801|2008-08-05 12:30,5,1278.75,1282.25,1276,1280.5,0
20080801|2008-08-05 13:00,5,1280.25,1281.75,1262,1262,0
20080801|2008-08-05 13:30,5,1262.5,1262.5,1262.5,1262.5,0
20080801|2008-08-05 18:00,6,1256.5,1257.75,1256.5,1257.75,0
20080801|2008-08-05 18:30,6,1256,1256,1256,1256,0
20080801|2008-08-05 20:30,6,1263.5,1264.25,1263.5,1263.5,0
20080801|2008-08-05 21:30,6,1260,1260,1260,1260,0
20080801|2008-08-05 22:30,6,1253.75,1259,1253.75,1258.5,0
20080801|2008-08-05 23:00,6,1257,1257,1257,1257,0
20080801|2008-08-06 00:30,6,1253.5,1253.5,1253.5,1253.5,0
20080801|2008-08-06 09:30,6,1266.25,1268.5,1260.25,1262,0
20080801|2008-08-06 10:00,6,1260,1260.75,1230,1235.5,0
20080801|2008-08-06 10:30,6,1236.5,1236.5,1196.75,1213.5,0
20080801|2008-08-06 11:00,6,1215.75,1219,1208,1209,0
20080801|2008-08-06 11:30,6,1223,1230.25,1223,1229,0
20080801|2008-08-06 12:00,6,1228.75,1229,1221.75,1224.25,0
20080801|2008-08-06 12:30,6,1225,1225,1225,1225,0
20080801|2008-08-06 13:00,6,1211,1223,1211,1220,0
20080801|2008-08-06 13:30,6,1220.5,1220.5,1220.5,1220.5,0
20080801|2008-08-06 18:00,7,1222.5,1223,1222.5,1223,0
20080801|2008-08-06 20:00,7,1235,1237,1235,1237,0
20080801|2008-08-06 21:00,7,1230.5,1230.5,1230.5,1230.5,0
20080801|2008-08-07 09:30,7,1237,1257.5,1237,1240.5,0
20080801|2008-08-07 10:00,7,1242.25,1250,1242.25,1250,0
20080801|2008-08-07 10:30,7,1250,1250,1239,1240.5,0
20080801|2008-08-07 11:00,7,1247.25,1248,1240.25,1240.25,0
20080801|2008-08-07 11:30,7,1235,1241.25,1235,1237.5,0
20080801|2008-08-07 12:00,7,1238.5,1239.75,1235,1235,0
20080801|2008-08-07 12:30,7,1232.75,1238,1232.75,1237,0
20080801|2008-08-07 13:30,7,1243,1243,1243,1243,0
20080801|2008-08-07 19:00,8,1249,1249,1249,1249,0
20080801|2008-08-07 20:30,8,1240,1240,1240,1240,0
20080801|2008-08-07 21:30,8,1242,1242,1237,1237,0
20080801|2008-08-08 04:30,8,1228,1228,1228,1228,0
20080801|2008-08-08 05:00,8,1222.25,1222.25,1221,1221,0
20080801|2008-08-08 09:30,8,1197.75,1217.25,1186.25,1217.25,0
20080801|2008-08-08 10:00,8,1204.5,1207.5,1198,1198,0
20080801|2008-08-08 10:30,8,1198,1204.5,1195.5,1195.5,0
20080801|2008-08-08 11:00,8,1195.75,1200,1195.75,1200,0
20080801|2008-08-08 11:30,8,1196.25,1201,1196.25,1196.25,0
20080801|2008-08-08 12:00,8,1203.25,1209.5,1203.25,1209.5,0
20080801|2008-08-08 12:30,8,1211.25,1211.25,1211.25,1211.25,0
20080801|2008-08-08 13:00,8,1206,1207,1198,1203.5,0
20080801|2008-08-08 13:30,8,1199,1199,1199,1199,0
20080801|2008-08-10 19:00,11,1200,1200,1199.25,1199.25,0
20080801|2008-08-10 19:30,11,1196.75,1196.75,1196.75,1196.75,0
20080801|2008-08-11 05:00,11,1194,1201.5,1194,1201.5,0
20080801|2008-08-11 05:30,11,1202.25,1204,1202.25,1204,0
20080801|2008-08-11 09:30,11,1202.25,1220.25,1202.25,1220,0
20080801|2008-08-11 10:00,11,1217.75,1220,1212,1213,0
20080801|2008-08-11 10:30,11,1210.75,1213,1210.75,1213,0
20080801|2008-08-11 11:00,11,1211.25,1211.25,1211.25,1211.25,0
20080801|2008-08-11 11:30,11,1213.75,1213.75,1213.75,1213.75,0
20080801|2008-08-11 12:00,11,1216.25,1220,1216.25,1220,0
20080801|2008-08-11 12:30,11,1214.25,1216.25,1214.25,1216.25,0
20080801|2008-08-11 13:00,11,1221.25,1222,1217,1217,0
20080801|2008-08-11 13:30,11,1215,1215,1215,1215,0
20080801|2008-08-11 21:30,12,1200,1200,1200,1200,0
20080801|2008-08-11 23:00,12,1209.5,1209.5,1209.5,1209.5,0
20080801|2008-08-12 09:30,12,1225.25,1225.25,1210,1210,0
20080801|2008-08-12 10:00,12,1205.75,1208,1202.25,1205,0
20080801|2008-08-12 10:30,12,1209,1210,1203.25,1210,0
20080801|2008-08-12 11:00,12,1218.75,1220.5,1218.5,1220.5,0
20080801|2008-08-12 11:30,12,1220,1220,1220,1220,0
20080801|2008-08-12 12:00,12,1220,1223.25,1220,1223.25,0
20080801|2008-08-12 13:00,12,1222,1222,1222,1222,0
20080801|2008-08-12 13:30,12,1220,1220,1220,1220,0
20080801|2008-08-13 04:30,13,1224,1224,1222,1222,0
20080801|2008-08-13 09:30,13,1230,1249,1230,1235.5,0
20080801|2008-08-13 10:00,13,1230,1244,1230,1242,0
20080801|2008-08-13 10:30,13,1240,1248.5,1237.5,1248.5,0
20080801|2008-08-13 11:00,13,1254,1267,1254,1267,0
20080801|2008-08-13 11:30,13,1273.25,1276.5,1273.25,1276.5,0
20080801|2008-08-13 12:00,13,1276.5,1276.5,1276.5,1276.5,0
20080801|2008-08-13 12:30,13,1276,1281.75,1276,1281.75,0
20080801|2008-08-13 13:00,13,1281.75,1285.75,1281.75,1285.75,0
20080801|2008-08-13 13:30,13,1270,1270,1270,1270,0
20080801|2008-08-13 18:00,14,1288.75,1291,1288.75,1291,0
20080801|2008-08-14 00:00,14,1287,1287,1287,1287,0
20080801|2008-08-14 09:30,14,1266,1266,1263.5,1264,0
20080801|2008-08-14 10:00,14,1245.25,1254,1243.75,1252,0
20080801|2008-08-14 10:30,14,1251.75,1251.75,1251.75,1251.75,0
20080801|2008-08-14 11:00,14,1238,1238,1238,1238,0
20080801|2008-08-14 11:30,14,1237.5,1240.25,1237.5,1240.25,0
20080801|2008-08-14 13:30,14,1245.5,1245.5,1245.5,1245.5,0
20080901|2008-05-04 20:00,5,1245.75,1250.5,1233,1249.5,0
20080901|2008-05-04 20:30,5,1254.25,1254.25,1254.25,1254.25,0
20080901|2008-05-04 21:00,5,1252.75,1254.25,1252.75,1254.25,0
20080901|2008-05-05 05:30,5,1246.75,1246.75,1246.75,1246.75,0
20080901|2008-05-05 09:30,5,1256.5,1256.5,1248,1253,0
20080901|2008-05-05 10:00,5,1244.25,1253.25,1244.25,1253.25,0
20080901|2008-05-05 10:30,5,1253.5,1254,1250.5,1250.75,0
20080901|2008-05-05 11:00,5,1246,1248.75,1244.5,1248.75,0
20080901|2008-05-05 11:30,5,1249.5,1252,1246,1252,0
20080901|2008-05-05 12:00,5,1251.75,1251.75,1244.5,1246.5,0
20080901|2008-05-05 12:30,5,1245,1251,1245,1251,0
20080901|2008-05-05 13:00,5,1246.25,1249.25,1243,1245.25,0
20080901|2008-05-05 13:30,5,1247.5,1247.5,1247.5,1247.5,0
20080901|2008-05-05 18:00,6,1239.5,1239.5,1237.75,1239.5,0
20080901|2008-05-06 03:30,6,1264.75,1264.75,1264.75,1264.75,0
20080901|2008-05-06 09:30,6,1264,1277.25,1264,1277.25,0
20080901|2008-05-06 10:00,6,1279,1288.5,1279,1285.25,0
20080901|2008-05-06 10:30,6,1285,1285,1278.5,1281.75,0
20080901|2008-05-06 11:00,6,1282.25,1282.25,1267.25,1267.25,0
20080901|2008-05-06 11:30,6,1272.5,1272.5,1262.75,1262.75,0
20080901|2008-05-06 12:00,6,1263,1263,1263,1263,0
20080901|2008-05-06 12:30,6,1263.75,1263.75,1258.25,1258.25,0
20080901|2008-05-06 13:00,6,1260.25,1262.25,1241.75,1241.75,0
20080901|2008-05-06 13:30,6,1242.5,1242.5,1242.5,1242.5,0
20080901|2008-05-06 18:00,7,1242.25,1242.25,1242.25,1242.25,0
20080901|2008-05-06 19:30,7,1256,1256,1256,1256,0
20080901|2008-05-06 20:00,7,1256.5,1261.75,1256.5,1261.75,0
20080901|2008-05-06 20:30,7,1259.25,1259.25,1259.25,1259.25,0
20080901|2008-05-06 23:00,7,1252,1252,1252,1252,0
20080901|2008-05-07 02:30,7,1252.5,1253.5,1252.5,1253.5,0
20080901|2008-05-07 05:30,7,1245.5,1245.5,1244.25,1244.25,0
20080901|2008-05-07 09:30,7,1244.75,1256.25,1244.75,1256.25,0
20080901|2008-05-07 10:00,7,1250,1250.75,1248,1248.5,0
20080901|2008-05-07 10:30,7,1256,1263,1256,1262.25,0
20080901|2008-05-07 11:00,7,1262.75,1263,1258.75,1258.75,0
20080901|2008-05-07 11:30,7,1258,1258.75,1255,1258.75,0
20080901|2008-05-07 12:00,7,1256,1268.5,1256,1267.25,0
20080901|2008-05-07 12:30,7,1267.5,1269,1264.5,1267,0
20080901|2008-05-07 13:00,7,1267.5,1272,1267.5,1272,0
20080901|2008-05-07 13:30,7,1273.5,1273.5,1273.5,1273.5,0
20080901|2008-05-07 18:00,8,1270,1277.25,1270,1277.25,0
20080901|2008-05-07 19:00,8,1278,1278,1278,1278,0
20080901|2008-05-07 19:30,8,1278,1278,1278,1278,0
20080901|2008-05-07 20:00,8,1277,1277,1277,1277,0
20080901|2008-05-07 20:30,8,1276,1276,1270.75,1271.25,0
20080901|2008-05-07 21:30,8,1264.75,1264.75,1264,1264,0
20080901|2008-05-07 23:00,8,1267,1267,1267,1267,0
20080901|2008-05-08 03:30,8,1268.5,1268.5,1266,1266,0
20080901|2008-05-08 05:00,8,1269.75,1269.75,1269.75,1269.75,0
20080901|2008-05-08 09:30,8,1266,1281.5,1266,1272.5,0
20080901|2008-05-08 10:00,8,1272.25,1278,1271.25,1275,0
20080901|2008-05-08 10:30,8,1277.75,1278.75,1276,1277,0
20080901|2008-05-08 11:00,8,1276.5,1276.5,1276.5,1276.5,0
20080901|2008-05-08 11:30,8,1278.25,1278.25,1277.5,1277.5,0
20080901|2008-05-08 12:00,8,1279.5,1279.5,1276,1276,0
20080901|2008-05-08 12:30,8,1275.75,1277.5,1270.25,1270.25,0
20080901|2008-05-08 13:00,8,1270,1275,1264.75,1275,0
20080901|2008-05-08 13:30,8,1274.25,1274.25,1274.25,1274.25,0
20080901|2008-05-08 20:00,9,1276.25,1276.25,1276.25,1276.25,0
20080901|2008-05-08 20:30,9,1275.5,1275.5,1275.5,1275.5,0
20080901|2008-05-09 01:30,9,1275,1275,1275,1275,0
20080901|2008-05-09 04:30,9,1284.5,1284.5,1283,1283,0
20080901|2008-05-09 09:30,9,1310,1325,1307.5,1309.75,0
20080901|2008-05-09 10:00,9,1306,1307.25,1300,1301.5,0
20080901|2008-05-09 10:30,9,1301,1301.25,1299,1301.25,0
20080901|2008-05-09 11:00,9,1307.25,1307.75,1301,1301.75,0
20080901|2008-05-09 11:30,9,1303.75,1314,1303.75,1311,0
20080901|2008-05-09 12:00,9,1318,1323.25,1318,1320.5,0
20080901|2008-05-09 12:30,9,1317.25,1318.25,1310.5,1311.25,0
20080901|2008-05-09 13:00,9,1313.5,1313.5,1312.25,1312.25,0
20080901|2008-05-09 13:30,9,1324.75,1324.75,1324.75,1324.75,0
20080901|2008-05-11 18:00,12,1323.25,1330,1322,1330,0
20080901|2008-05-11 18:30,12,1332.75,1332.75,1332.75,1332.75,0
20080901|2008-05-11 21:30,12,1330,1330,1330,1330,0
20080901|2008-05-12 01:00,12,1328.5,1330,1328.5,1330,0
20080901|2008-05-12 09:30,12,1335,1335,1326,1326,0
20080901|2008-05-12 10:00,12,1326,1326.75,1325.75,1325.75,0
20080901|2008-05-12 10:30,12,1323,1323,1323,1323,0
20080901|2008-05-12 11:00,12,1318.25,1318.5,1312.25,1312.25,0
20080901|2008-05-12 11:30,12,1314,1316.5,1314,1316.5,0
20080901|2008-05-12 12:00,12,1314.75,1314.75,1308.5,1308.5,0
20080901|2008-05-12 12:30,12,1309,1316.5,1309,1316.5,0
20080901|2008-05-12 13:00,12,1316.25,1316.25,1311.25,1311.25,0
20080901|2008-05-12 13:30,12,1312.5,1312.5,1312.5,1312.5,0
20080901|2008-05-12 18:00,13,1316,1320,1316,1320,0
20080901|2008-05-12 20:30,13,1320,1320,1319.25,1319.25,0
20080901|2008-05-12 21:00,13,1320,1322,1320,1322,0
20080901|2008-05-12 22:00,13,1323,1323,1323,1323,0
20080901|2008-05-13 03:30,13,1323.5,1323.5,1323.5,1323.5,0
20080901|2008-05-13 04:30,13,1324.5,1324.5,1324.5,1324.5,0
20080901|2008-05-13 05:00,13,1325.25,1325.25,1325.25,1325.25,0
20080901|2008-05-13 05:30,13,1320.75,1320.75,1313,1316,0
20080901|2008-05-13 09:30,13,1315,1322.5,1310.5,1319,0
20080901|2008-05-13 10:00,13,1318,1329,1316.75,1328.5,0
20080901|2008-05-13 10:30,13,1326,1331.75,1324.25,1324.25,0
20080901|2008-05-13 11:00,13,1324.5,1325,1324.5,1325,0
20080901|2008-05-13 11:30,13,1323.5,1324.5,1322.25,1322.25,0
20080901|2008-05-13 12:00,13,1323.75,1324.75,1322.75,1322.75,0
20080901|2008-05-13 12:30,13,1324.5,1330,1324,1330,0
20080901|2008-05-13 13:00,13,1331,1343.75,1330.25,1342.5,0
20080901|2008-05-13 13:30,13,1344.75,1344.75,1344.75,1344.75,0
20080901|2008-05-13 20:00,14,1345,1345,1345,1345,0
20080901|2008-05-14 04:00,14,1349.5,1351,1349.5,1351,0
20080901|2008-05-14 05:30,14,1344,1344.75,1343.75,1344.25,0
20080901|2008-05-14 09:30,14,1342.75,1342.75,1335,1335,0
20080901|2008-05-14 10:00,14,1344.25,1351.25,1344.25,1351.25,0
20080901|2008-05-14 10:30,14,1351.75,1351.75,1347.75,1349,0
20080901|2008-05-14 11:00,14,1351,1351,1349,1350.25,0
20080901|2008-05-14 11:30,14,1351,1351,1349,1349,0
20080901|2008-05-14 12:00,14,1348,1350.75,1345,1350.25,0
20080901|2008-05-14 12:30,14,1353,1354.25,1349,1351.25,0
20080901|2008-05-14 13:00,14,1346.25,1348.75,1346.25,1348,0
20080901|2008-05-14 13:30,14,1349,1349,1349,1349,0
20080901|2008-05-15 09:30,15,1346,1346,1338.25,1344.75,0
20080901|2008-05-15 10:00,15,1344.75,1344.75,1343,1343,0
20080901|2008-05-15 10:30,15,1341.75,1341.75,1319,1319,0
20080901|2008-05-15 11:00,15,1322.75,1330.5,1314.25,1317.5,0
20080901|2008-05-15 11:30,15,1316,1316,1291.75,1291.75,1
20080901|2008-05-15 12:00,15,1304.5,1304.5,1304.25,1304.25,0
20080901|2008-05-15 12:30,15,1301,1319.75,1301,1317.5,0
20080901|2008-05-15 13:00,15,1313.75,1317.25,1313.25,1317.25,0
20080901|2008-05-15 13:30,15,1328,1328,1328,1328,0
20080901|2008-05-15 18:30,16,1335.5,1335.5,1335.5,1335.5,0
20080901|2008-05-15 21:00,16,1337,1337,1337,1337,0
20080901|2008-05-15 21:30,16,1337,1337,1337,1337,0
20080901|2008-05-16 09:30,16,1339.75,1375,1339.75,1369,0
20080901|2008-05-16 10:00,16,1370,1372.75,1370,1371.25,0
20080901|2008-05-16 10:30,16,1366.5,1366.5,1366.5,1366.5,0
20080901|2008-05-16 11:00,16,1358.25,1360,1357.25,1360,0
20080901|2008-05-16 11:30,16,1359.5,1360.25,1358.75,1360.25,0
20080901|2008-05-16 12:00,16,1353,1353,1350.5,1350.5,0
20080901|2008-05-16 12:30,16,1353.5,1357,1352.25,1354.5,0
20080901|2008-05-16 13:00,16,1358.25,1358.25,1358.25,1358.25,0
20080901|2008-05-16 13:30,16,1359.25,1359.25,1359.25,1359.25,0
20080901|2008-05-18 18:00,19,1354.75,1354.75,1351.5,1351.5,0
20080901|2008-05-18 18:30,19,1345.5,1345.5,1332.5,1334.5,0
20080901|2008-05-18 19:30,19,1342.5,1342.5,1342.5,1342.5,0
20080901|2008-05-18 20:30,19,1343.5,1343.5,1343.5,1343.5,0
20080901|2008-05-18 21:00,19,1343,1343,1343,1343,0
20080901|2008-05-18 22:30,19,1342,1342,1342,1342,0
20080901|2008-05-19 01:00,19,1337,1337,1337,1337,0
20080901|2008-05-19 05:30,19,1340.75,1340.75,1340.75,1340.75,0
20080901|2008-05-19 09:30,19,1334,1335.25,1311.75,1323,0
20080901|2008-05-19 10:00,19,1323.25,1323.75,1317,1320.5,0
20080901|2008-05-19 10:30,19,1320,1322.75,1319.5,1322.75,0
20080901|2008-05-19 11:00,19,1324,1326.5,1321.75,1323.75,0
20080901|2008-05-19 11:30,19,1324,1325,1324,1325,0
20080901|2008-05-19 12:00,19,1327.5,1327.5,1325.5,1325.5,0
20080901|2008-05-19 12:30,19,1331.5,1337,1330.75,1334,0
20080901|2008-05-19 13:00,19,1333.75,1334.75,1323.25,1323.25,0
20080901|2008-05-19 13:30,19,1323.75,1323.75,1323.75,1323.75,0
20080901|2008-05-19 19:30,20,1327,1327,1327,1327,0
20080901|2008-05-19 20:30,20,1315.25,1315.25,1315,1315.25,0
20080901|2008-05-19 21:30,20,1316,1316,1316,1316,0
20080901|2008-05-19 22:00,20,1317,1317,1317,1317,0
20080901|2008-05-20 09:30,20,1341,1353.75,1340,1347.75,0
20080901|2008-05-20 10:00,20,1345.5,1346.25,1338,1338,0
20080901|2008-05-20 10:30,20,1335.75,1337.25,1335.75,1337.25,0
20080901|2008-05-20 11:00,20,1338.75,1340.75,1338.75,1340.75,0
20080901|2008-05-20 11:30,20,1343,1343,1342.75,1342.75,0
20080901|2008-05-20 12:00,20,1345.5,1345.5,1343,1343,0
20080901|2008-05-20 12:30,20,1335.25,1341.75,1334.75,1341.75,0
20080901|2008-05-20 13:00,20,1333.75,1334,1324.75,1326.25,0
20080901|2008-05-20 13:30,20,1326.25,1326.25,1326.25,1326.25,0
20080901|2008-05-20 18:00,21,1325.75,1325.75,1325.75,1325.75,0
20080901|2008-05-20 23:00,21,1321.75,1321.75,1321,1321,0
20080901|2008-05-20 23:30,21,1320.5,1320.5,1320.5,1320.5,0
20080901|2008-05-21 00:00,21,1321.5,1321.5,1321.5,1321.5,0
20080901|2008-05-21 05:30,21,1337.75,1338,1337.75,1338,0
20080901|2008-05-21 09:30,21,1338,1339,1334,1338.25,0
20080901|2008-05-21 10:00,21,1342.5,1345.75,1340.5,1345.75,0
20080901|2008-05-21 10:30,21,1347.5,1353,1347.5,1353,0
20080901|2008-05-21 11:00,21,1355.75,1355.75,1349,1351.75,0
20080901|2008-05-21 11:30,21,1351.75,1352.25,1351.25,1351.75,0
20080901|2008-05-21 12:00,21,1354.5,1355.5,1347,1353.25,0
20080901|2008-05-21 12:30,21,1351.25,1361,1350.5,1355,0
20080901|2008-05-21 13:00,21,1354,1354,1349.5,1354,0
20080901|2008-05-21 13:30,21,1352.5,1352.5,1352.5,1352.5,0
20080901|2008-05-21 19:30,22,1359.25,1359.25,1359.25,1359.25,0
20080901|2008-05-21 20:30,22,1361.75,1362,1361.75,1362,0
20080901|2008-05-21 21:00,22,1360.25,1360.25,1360.25,1360.25,0
20080901|2008-05-22 09:30,22,1350.5,1356,1342.25,1351,0
20080901|2008-05-22 10:00,22,1356,1360.75,1350.25,1350.25,0
20080901|2008-05-22 10:30,22,1347.75,1347.75,1342.75,1343.5,0
20080901|2008-05-22 11:00,22,1345.25,1345.25,1343.5,1344.75,0
20080901|2008-05-22 11:30,22,1345.75,1345.75,1314.5,1314.5,0
20080901|2008-05-22 12:00,22,1322.5,1331.25,1322.25,1326.5,0
20080901|2008-05-22 12:30,22,1331.5,1336.5,1327.75,1333,0
20080901|2008-05-22 13:00,22,1331.75,1331.75,1324.25,1324.75,0
20080901|2008-05-22 13:30,22,1324.25,1324.25,1324.25,1324.25,0
20080901|2008-05-22 19:00,23,1327.75,1327.75,1326.75,1326.75,0
20080901|2008-05-22 20:00,23,1325.5,1325.5,1325.5,1325.5,0
20080901|2008-05-22 21:00,23,1331.25,1331.25,1331.25,1331.25,0
20080901|2008-05-22 21:30,23,1333.75,1333.75,1333.75,1333.75,0
20080901|2008-05-23 05:30,23,1340,1340,1340,1340,0
20080901|2008-05-23 09:30,23,1346.25,1367.25,1346,1361.25,0
20080901|2008-05-23 10:00,23,1366.5,1366.5,1354.75,1354.75,0
20080901|2008-05-23 10:30,23,1353,1354.25,1345,1348.75,0
20080901|2008-05-23 11:00,23,1355,1357.25,1353.5,1355,0
20080901|2008-05-23 11:30,23,1359.75,1360,1355.75,1356,0
20080901|2008-05-23 12:00,23,1358.25,1360,1353,1355.75,0
20080901|2008-05-23 12:30,23,1352.25,1359,1352.25,1354.25,0
20080901|2008-05-23 13:00,23,1354.5,1361.25,1351,1357.5,0
20080901|2008-05-23 13:30,23,1358,1358,1358,1358,0
20080901|2008-05-26 18:00,27,1366,1366,1366,1366,0
20080901|2008-05-27 09:30,27,1364.25,1368.25,1360,1361,0
20080901|2008-05-27 10:00,27,1358.5,1368,1356,1367.75,0
20080901|2008-05-27 10:30,27,1366.5,1367.5,1357,1357,0
20080901|2008-05-27 11:00,27,1359.75,1362,1354.25,1356.25,0
20080901|2008-05-27 11:30,27,1355.5,1356,1350.5,1353.75,0
20080901|2008-05-27 12:00,27,1356.75,1356.75,1350.5,1351.25,0
20080901|2008-05-27 12:30,27,1350,1351.75,1348.5,1348.5,0
20080901|2008-05-27 13:00,27,1349.5,1350.25,1338,1343,0
20080901|2008-05-27 13:30,27,1344.75,1344.75,1344.75,1344.75,0
20080901|2008-05-27 18:30,28,1335.25,1335.25,1335,1335,0
20080901|2008-05-27 20:00,28,1350,1350,1350,1350,0
20080901|2008-05-28 00:30,28,1352.5,1354.75,1352.5,1354.75,0
20080901|2008-05-28 03:00,28,1356.75,1356.75,1348,1348,0
20080901|2008-05-28 03:30,28,1347,1347,1346.25,1346.25,0
20080901|2008-05-28 04:00,28,1347,1347.5,1342.5,1342.5,0
20080901|2008-05-28 04:30,28,1340,1340,1340,1340,0
20080901|2008-05-28 09:30,28,1350.25,1351.25,1346,1346,0
20080901|2008-05-28 10:00,28,1348,1348,1348,1348,0
20080901|2008-05-28 10:30,28,1348,1349.75,1348,1349.75,0
20080901|2008-05-28 11:00,28,1350,1354.5,1350,1354,0
20080901|2008-05-28 11:30,28,1356,1366.75,1354.25,1365.25,0
20080901|2008-05-28 12:00,28,1375.5,1375.5,1366.25,1366.25,0
20080901|2008-05-28 12:30,28,1362.5,1366,1355,1360.25,0
20080901|2008-05-28 13:00,28,1357.25,1361.75,1356,1360.25,0
20080901|2008-05-28 13:30,28,1362.25,1362.25,1362.25,1362.25,0
20080901|2008-05-28 18:30,29,1357.75,1357.75,1357.75,1357.75,0
20080901|2008-05-28 23:00,29,1357.75,1357.75,1357.75,1357.75,0
20080901|2008-05-28 23:30,29,1363,1363.5,1363,1363.5,0
20080901|2008-05-29 00:00,29,1364,1364,1364,1364,0
20080901|2008-05-29 09:30,29,1350,1361.5,1348.5,1348.5,0
20080901|2008-05-29 10:00,29,1352.25,1353.25,1340,1342.75,0
20080901|2008-05-29 10:30,29,1339.5,1339.5,1322.5,1322.75,0
20080901|2008-05-29 11:00,29,1323.5,1325.75,1322.25,1322.5,0
20080901|2008-05-29 11:30,29,1324.75,1325.75,1316.25,1316.25,0
20080901|2008-05-29 12:00,29,1310.5,1320.25,1307.25,1319,0
20080901|2008-05-29 12:30,29,1324.5,1324.5,1323,1323.25,0
20080901|2008-05-29 13:00,29,1322.5,1322.5,1321,1322,0
20080901|2008-05-29 13:30,29,1322,1322,1322,1322,0
20080901|2008-05-29 19:00,30,1324.5,1324.5,1324.5,1324.5,0
20080901|2008-05-29 20:00,30,1321,1321,1321,1321,0
20080901|2008-05-30 03:00,30,1310.25,1310.25,1310.25,1310.25,0
20080901|2008-05-30 03:30,30,1312.5,1312.5,1312.5,1312.5,0
20080901|2008-05-30 04:00,30,1312.5,1312.5,1312.5,1312.5,0
20080901|2008-05-30 04:30,30,1314.75,1315,1314.75,1315,0
20080901|2008-05-30 05:00,30,1312,1312,1312,1312,0
20080901|2008-05-30 09:30,30,1325.5,1332.75,1318,1332.75,0
20080901|2008-05-30 10:00,30,1328,1333.75,1324.5,1332,0
20080901|2008-05-30 10:30,30,1333.25,1344,1333.25,1342,0
20080901|2008-05-30 11:00,30,1341,1351.25,1341,1348.5,0
20080901|2008-05-30 11:30,30,1347.5,1349.5,1346.75,1348.5,0
20080901|2008-05-30 12:00,30,1347.5,1353.25,1347.5,1350,0
20080901|2008-05-30 12:30,30,1351,1357.25,1351,1352.25,0
20080901|2008-05-30 13:00,30,1352,1358,1352,1358,0
20080901|2008-05-30 13:30,30,1356.25,1356.25,1356.25,1356.25,0
20080901|2008-06-01 18:00,2,1354.25,1357,1354.25,1357,0
20080901|2008-06-01 18:30,2,1357,1357,1357,1357,0
20080901|2008-06-01 21:00,2,1355.5,1355.5,1355.5,1355.5,0
20080901|2008-06-01 22:00,2,1349.5,1349.5,1349.5,1349.5,0
20080901|2008-06-02 00:00,2,1353.75,1353.75,1353.75,1353.75,0
20080901|2008-06-02 02:30,2,1347,1347,1344.25,1344.25,0
20080901|2008-06-02 05:30,2,1350.5,1350.5,1350.5,1350.5,0
20080901|2008-06-02 09:30,2,1351,1368.75,1351,1367.25,0
20080901|2008-06-02 10:00,2,1367,1371,1364.5,1368,0
20080901|2008-06-02 10:30,2,1371.5,1372.75,1370.25,1371,0
20080901|2008-06-02 11:00,2,1364.5,1364.5,1356.75,1356.75,0
20080901|2008-06-02 11:30,2,1360,1360,1353.25,1353.25,0
20080901|2008-06-02 12:00,2,1357.75,1362,1354.75,1361.5,0
20080901|2008-06-02 12:30,2,1363,1364,1358,1358,0
20080901|2008-06-02 13:00,2,1351.5,1360.5,1351.5,1360.5,0
20080901|2008-06-02 13:30,2,1361,1361,1361,1361,0
20080901|2008-06-02 18:00,3,1352.25,1352.25,1351.25,1351.25,0
20080901|2008-06-02 18:30,3,1352.75,1352.75,1352.75,1352.75,0
20080901|2008-06-02 21:00,3,1353.75,1353.75,1353.75,1353.75,0
20080901|2008-06-02 22:30,3,1359.75,1362.25,1359.75,1362.25,0
20080901|2008-06-02 23:00,3,1364.75,1364.75,1364.75,1364.75,0
20080901|2008-06-03 04:30,3,1363,1363,1363,1363,0
20080901|2008-06-03 09:30,3,1358,1372.25,1358,1370.75,0
20080901|2008-06-03 10:00,3,1370.5,1373.25,1363.5,1370.5,0
20080901|2008-06-03 10:30,3,1372.5,1372.5,1368,1370.5,0
20080901|2008-06-03 11:00,3,1374,1377.75,1374,1376.25,0
20080901|2008-06-03 11:30,3,1373.75,1374,1370.5,1370.5,0
20080901|2008-06-03 12:00,3,1370,1370,1369,1369,0
20080901|2008-06-03 12:30,3,1360,1360,1347.25,1347.25,0
20080901|2008-06-03 13:00,3,1349.5,1352.75,1348.5,1352.75,0
20080901|2008-06-03 13:30,3,1356,1356,1356,1356,0
20080901|2008-06-03 20:30,4,1356,1356,1355.5,1355.5,0
20080901|2008-06-03 21:30,4,1360,1360,1360,1360,0
20080901|2008-06-04 02:00,4,1356.5,1356.5,1356.5,1356.5,0
20080901|2008-06-04 03:30,4,1354.5,1355.75,1354.5,1355.75,0
20080901|2008-06-04 09:30,4,1360.5,1365,1355.75,1363.25,0
20080901|2008-06-04 10:00,4,1363.25,1363.5,1360.25,1360.5,0
20080901|2008-06-04 10:30,4,1362,1365,1362,1365,0
20080901|2008-06-04 11:00,4,1369,1369,1366.5,1366.5,0
20080901|2008-06-04 11:30,4,1369,1369.75,1366.5,1366.5,0
20080901|2008-06-04 12:00,4,1368,1368,1363.75,1364.75,0
20080901|2008-06-04 12:30,4,1364,1373.5,1363.5,1372.25,0
20080901|2008-06-04 13:00,4,1368.5,1385,1368.5,1385,0
20080901|2008-06-04 13:30,4,1383.75,1383.75,1383.75,1383.75,0
20080901|2008-06-04 18:00,5,1387.75,1387.75,1387,1387,0
20080901|2008-06-04 18:30,5,1390,1390,1390,1390,0
20080901|2008-06-05 01:30,5,1390.5,1391,1390.5,1391,0
20080901|2008-06-05 02:00,5,1391,1391,1391,1391,0
20080901|2008-06-05 04:30,5,1396.75,1396.75,1396.75,1396.75,0
20080901|2008-06-05 05:00,5,1399.75,1399.75,1399.5,1399.5,0
20080901|2008-06-05 05:30,5,1400,1400,1400,1400,0
20080901|2008-06-05 09:30,5,1411.25,1418,1406.75,1408.75,0
20080901|2008-06-05 10:00,5,1413.75,1432,1413.5,1432,0
20080901|2008-06-05 10:30,5,1431.5,1433.75,1425.75,1425.75,0
20080901|2008-06-05 11:00,5,1427,1434.25,1427,1428,0
20080901|2008-06-05 11:30,5,1428.25,1437.25,1423.5,1433.75,0
20080901|2008-06-05 12:00,5,1433,1437.75,1426,1428.75,0
20080901|2008-06-05 12:30,5,1428.25,1438,1427,1435.75,0
20080901|2008-06-05 13:00,5,1435,1439,1431.75,1431.75,0
20080901|2008-06-05 13:30,5,1438.5,1438.5,1438.5,1438.5,0
20080901|2008-06-05 18:00,6,1434.5,1438,1434,1438,0
20080901|2008-06-05 18:30,6,1439.75,1439.75,1439.75,1439.75,0
20080901|2008-06-05 20:00,6,1439.75,1439.75,1439.75,1439.75,0
20080901|2008-06-05 20:30,6,1438.75,1439,1438.75,1438.75,0
20080901|2008-06-05 22:00,6,1442.5,1442.5,1442.5,1442.5,0
20080901|2008-06-05 23:00,6,1440.75,1441,1440.75,1441,0
20080901|2008-06-06 01:00,6,1440,1440,1440,1440,0
20080901|2008-06-06 01:30,6,1440.5,1440.5,1440.5,1440.5,0
20080901|2008-06-06 02:00,6,1440,1441.75,1440,1441.75,0
20080901|2008-06-06 03:00,6,1446.5,1446.5,1446.5,1446.5,0
20080901|2008-06-06 04:00,6,1448,1448,1448,1448,0
20080901|2008-06-06 09:30,6,1450,1466.75,1450,1456.5,0
20080901|2008-06-06 10:00,6,1457.25,1464,1455,1455,0
20080901|2008-06-06 10:30,6,1455,1455.75,1448,1448.75,0
20080901|2008-06-06 11:00,6,1450,1451.25,1440,1448.5,0
20080901|2008-06-06 11:30,6,1448,1448.25,1442.75,1442.75,0
20080901|2008-06-06 12:00,6,1443,1456,1442.25,1451.25,0
20080901|2008-06-06 12:30,6,1448.75,1453.5,1443.75,1447.5,0
20080901|2008-06-06 13:00,6,1446.75,1448,1439,1443.25,0
20080901|2008-06-06 13:30,6,1446.5,1446.5,1446.5,1446.5,0
20080901|2008-06-08 18:00,9,1457.5,1457.5,1452,1453,0
20080901|2008-06-08 20:00,9,1468.25,1469,1468.25,1469,0
20080901|2008-06-08 20:30,9,1469,1473.25,1469,1473.25,0
20080901|2008-06-08 21:00,9,1472,1472,1471.25,1471.25,0
20080901|2008-06-08 23:30,9,1477.5,1478.5,1477.5,1478.5,0
20080901|2008-06-09 00:00,9,1475,1475,1475,1475,0
20080901|2008-06-09 01:00,9,1470.75,1470.75,1470.75,1470.75,0
20080901|2008-06-09 01:30,9,1470,1470.75,1470,1470.75,0
20080901|2008-06-09 02:00,9,1470.75,1470.75,1470.75,1470.75,0
20080901|2008-06-09 02:30,9,1475,1475,1475,1475,0
20080901|2008-06-09 04:00,9,1470.5,1470.5,1470.5,1470.5,0
20080901|2008-06-09 09:30,9,1458,1468.5,1457.5,1461.5,0
20080901|2008-06-09 10:00,9,1464,1466.5,1451.5,1452.75,0
20080901|2008-06-09 10:30,9,1455.75,1458,1444.5,1449.75,0
20080901|2008-06-09 11:00,9,1448.75,1459.5,1448.75,1458.75,0
20080901|2008-06-09 11:30,9,1460.25,1460.25,1458.5,1458.5,0
20080901|2008-06-09 12:00,9,1459.5,1462,1458.25,1462,0
20080901|2008-06-09 12:30,9,1463.5,1465.25,1452.75,1453.5,0
20080901|2008-06-09 13:00,9,1452.5,1455.75,1443.5,1449.25,0
20080901|2008-06-09 13:30,9,1450,1450,1450,1450,0
20080901|2008-06-09 18:00,10,1450,1450,1450,1450,0
20080901|2008-06-09 18:30,10,1458.75,1460.5,1458,1460.5,0
20080901|2008-06-09 19:00,10,1460,1460,1460,1460,0
20080901|2008-06-09 21:00,10,1462,1462,1462,1462,0
20080901|2008-06-10 01:30,10,1458.25,1458.5,1458.25,1458.5,0
20080901|2008-06-10 02:00,10,1457.5,1457.5,1457.5,1457.5,0
20080901|2008-06-10 05:00,10,1449.75,1449.75,1449.75,1449.75,0
20080901|2008-06-10 05:30,10,1448.75,1448.75,1443.5,1444.75,0
20080901|2008-06-10 09:30,10,1453.75,1462,1444.25,1444.75,0
20080901|2008-06-10 10:00,10,1445,1445,1435.75,1443.25,0
20080901|2008-06-10 10:30,10,1438,1438,1420,1423,0
20080901|2008-06-10 11:00,10,1423,1427.25,1419,1419,0
20080901|2008-06-10 11:30,10,1428.5,1446.75,1428.5,1446.75,0
20080901|2008-06-10 12:00,10,1443.5,1443.5,1433.25,1433.25,0
20080901|2008-06-10 12:30,10,1437,1442,1435.25,1438,0
20080901|2008-06-10 13:00,10,1439.5,1442,1439.5,1441,0
20080901|2008-06-10 13:30,10,1443.5,1443.5,1443.5,1443.5,0
20080901|2008-06-10 19:00,11,1453,1453,1453,1453,0
20080901|2008-06-10 20:00,11,1450.75,1450.75,1450.75,1450.75,0
20080901|2008-06-11 03:00,11,1459.25,1459.25,1459.25,1459.25,0
20080901|2008-06-11 03:30,11,1459.75,1459.75,1459.75,1459.75,0
20080901|2008-06-11 04:00,11,1461,1461,1460.75,1460.75,0
20080901|2008-06-11 09:30,11,1467,1478.75,1467,1477.25,0
20080901|2008-06-11 10:00,11,1479,1486.5,1478,1483,1
20080901|2008-06-11 10:30,11,1478.25,1503.25,1478,1500,0
20080901|2008-06-11 11:00,11,1505,1513.5,1498.75,1500,0
20080901|2008-06-11 11:30,11,1500.5,1513.5,1495.5,1503,0
20080901|2008-06-11 12:00,11,1506,1512,1503,1512,0
20080901|2008-06-11 12:30,11,1513.5,1513.5,1513.5,1513.5,0
20080901|2008-06-11 13:00,11,1508,1513.5,1503.5,1513.5,0
20080901|2008-06-11 13:30,11,1513.5,1513.5,1513.5,1513.5,0
20080901|2008-06-11 18:00,12,1513.5,1514.5,1510,1510,0
20080901|2008-06-11 18:30,12,1513.5,1513.5,1513,1513,0
20080901|2008-06-11 19:00,12,1519.25,1519.25,1517.5,1517.5,0
20080901|2008-06-11 20:00,12,1514.5,1514.5,1513.75,1513.75,0
20080901|2008-06-11 20:30,12,1514,1515,1514,1515,0
20080901|2008-06-11 21:00,12,1511,1511,1511,1511,0
20080901|2008-06-11 21:30,12,1510,1510,1510,1510,0
20080901|2008-06-11 22:00,12,1508.5,1508.5,1508.5,1508.5,0
20080901|2008-06-12 02:30,12,1509,1509,1509,1509,0
20080901|2008-06-12 04:30,12,1502.5,1502.5,1493,1493,0
20080901|2008-06-12 05:30,12,1490,1490,1490,1490,0
20080901|2008-06-12 09:30,12,1490,1501.5,1479.25,1491,0
20080901|2008-06-12 10:00,12,1489,1502.75,1487.5,1498,0
20080901|2008-06-12 10:30,12,1495.25,1512,1495.25,1512,0
20080901|2008-06-12 11:00,12,1512,1515,1507.75,1507.75,0
20080901|2008-06-12 11:30,12,1522.5,1522.75,1516.75,1519.25,0
20080901|2008-06-12 12:00,12,1521.5,1524,1514,1514,0
20080901|2008-06-12 12:30,12,1514,1521.25,1511.5,1517.75,0
20080901|2008-06-12 13:00,12,1522.25,1525,1520.75,1520.75,0
20080901|2008-06-12 13:30,12,1523.5,1523.5,1523.5,1523.5,0
20080901|2008-06-12 19:30,13,1516.75,1516.75,1516.75,1516.75,0
20080901|2008-06-12 20:00,13,1514.25,1514.5,1514.25,1514.5,0
20080901|2008-06-12 20:30,13,1514,1514.25,1514,1514.25,0
20080901|2008-06-12 21:00,13,1515.25,1515.25,1513.5,1514,0
20080901|2008-06-12 21:30,13,1516,1519,1516,1519,0
20080901|2008-06-12 22:00,13,1519.5,1520.5,1516.25,1520.5,0
20080901|2008-06-13 01:00,13,1527.5,1527.5,1527.5,1527.5,0
20080901|2008-06-13 02:00,13,1525.25,1525.25,1519.25,1519.25,0
20080901|2008-06-13 03:00,13,1518.5,1522.25,1518.5,1522.25,0
20080901|2008-06-13 04:00,13,1520.5,1520.5,1520.5,1520.5,0
20080901|2008-06-13 04:30,13,1519,1519,1519,1519,0
20080901|2008-06-13 05:30,13,1514.5,1514.5,1514.5,1514.5,0
20080901|2008-06-13 09:30,13,1513,1525.25,1503,1519,0
20080901|2008-06-13 10:00,13,1515.75,1527.75,1514.5,1524,0
20080901|2008-06-13 10:30,13,1522,1530,1522,1528,0
20080901|2008-06-13 11:00,13,1528.5,1533.75,1527,1528.75,0
20080901|2008-06-13 11:30,13,1530,1543.75,1530,1543.75,0
20080901|2008-06-13 12:00,13,1543.75,1548.5,1538.25,1548.5,0
20080901|2008-06-13 12:30,13,1548.75,1550.25,1534,1536,0
20080901|2008-06-13 13:00,13,1535.25,1542.5,1531.75,1541.75,0
20080901|2008-06-13 13:30,13,1540,1540,1540,1540,0
20080901|2008-06-15 19:00,16,1561,1561.25,1560.25,1561.25,0
20080901|2008-06-15 19:30,16,1559,1560,1559,1560,0
20080901|2008-06-15 20:00,16,1552,1554.25,1552,1554.25,0
20080901|2008-06-15 20:30,16,1557.25,1557.25,1557.25,1557.25,0
20080901|2008-06-15 21:30,16,1557.5,1562.25,1557.5,1562.25,0
20080901|2008-06-16 03:30,16,1563.25,1566.5,1561,1561,0
20080901|2008-06-16 04:30,16,1565.25,1565.25,1565.25,1565.25,0
20080901|2008-06-16 05:30,16,1565.5,1565.5,1565.5,1565.5,0
20080901|2008-06-16 09:30,16,1573.5,1573.5,1548.5,1554.75,0
20080901|2008-06-16 10:00,16,1550.5,1555,1540,1555,0
20080901|2008-06-16 10:30,16,1549.5,1549.5,1535,1536.5,0
20080901|2008-06-16 11:00,16,1535.5,1541.75,1528,1537.25,0
20080901|2008-06-16 11:30,16,1537.25,1541,1534.5,1534.5,0
20080901|2008-06-16 12:00,16,1537,1538.5,1530,1530,0
20080901|2008-06-16 12:30,16,1526.75,1526.75,1519,1526.5,0
20080901|2008-06-16 13:00,16,1518,1528,1518,1528,0
20080901|2008-06-16 13:30,16,1526,1526,1526,1526,0
20080901|2008-06-16 20:00,17,1529.75,1529.75,1528,1528,0
20080901|2008-06-16 22:00,17,1537.75,1539.5,1537.25,1539.5,0
20080901|2008-06-17 01:30,17,1535.75,1535.75,1535.75,1535.75,0
20080901|2008-06-17 02:00,17,1542.25,1542.25,1542.25,1542.25,0
20080901|2008-06-17 02:30,17,1541,1541,1541,1541,0
20080901|2008-06-17 04:30,17,1535.75,1535.75,1535.75,1535.75,0
20080901|2008-06-17 05:30,17,1533,1533,1533,1533,0
20080901|2008-06-17 09:30,17,1522.75,1543.5,1520,1536,0
20080901|2008-06-17 10:00,17,1536.25,1542.75,1535.25,1540.75,0
20080901|2008-06-17 10:30,17,1543,1544,1539.25,1543,0
20080901|2008-06-17 11:00,17,1543.5,1556,1543.5,1554.5,0
20080901|2008-06-17 11:30,17,1553.5,1556,1547.25,1547.25,0
20080901|2008-06-17 12:00,17,1546.75,1550.75,1545.75,1549.25,1
20080901|2008-06-17 12:30,17,1548.5,1550.75,1543.25,1543.5,0
20080901|2008-06-17 13:00,17,1545,1552.75,1545,1552.75,0
20080901|2008-06-17 13:30,17,1552,1552,1552,1552,0
20080901|2008-06-17 18:00,18,1551,1551,1551,1551,0
20080901|2008-06-17 18:30,18,1552,1553,1550,1550,0
20080901|2008-06-17 20:30,18,1560,1560,1560,1560,0
20080901|2008-06-17 21:00,18,1562.75,1562.75,1562.75,1562.75,0
20080901|2008-06-17 21:30,18,1560,1563.75,1560,1563.75,0
20080901|2008-06-17 22:00,18,1562.5,1562.5,1562.5,1562.5,0
20080901|2008-06-17 22:30,18,1561.25,1563.25,1561.25,1562.75,0
20080901|2008-06-18 02:00,18,1560,1561.75,1557.25,1561.75,0
20080901|2008-06-18 02:30,18,1558.5,1562.25,1557,1562.25,0
20080901|2008-06-18 03:00,18,1558.75,1558.75,1552,1558,0
20080901|2008-06-18 03:30,18,1560,1560,1560,1560,0
20080901|2008-06-18 04:00,18,1557,1557,1557,1557,0
20080901|2008-06-18 04:30,18,1556,1556,1556,1556,0
20080901|2008-06-18 05:00,18,1552,1552,1550,1550,0
20080901|2008-06-18 09:30,18,1550,1550,1532.5,1535.75,0
20080901|2008-06-18 10:00,18,1545,1545,1533.75,1534.75,0
20080901|2008-06-18 10:30,18,1533.25,1539.5,1533,1538.5,0
20080901|2008-06-18 11:00,18,1543,1549.75,1543,1549.75,0
20080901|2008-06-18 11:30,18,1550,1553,1548.25,1549.5,0
20080901|2008-06-18 12:00,18,1549.75,1552.75,1544,1546,0
20080901|2008-06-18 12:30,18,1546.5,1551.75,1546,1551.75,0
20080901|2008-06-18 13:00,18,1553,1555,1545.25,1547.5,0
20080901|2008-06-18 13:30,18,1545.5,1545.5,1545.5,1545.5,0
20080901|2008-06-18 18:00,19,1545.5,1547.5,1545.5,1547.5,0
20080901|2008-06-18 20:30,19,1551,1551,1551,1551,0
20080901|2008-06-18 21:00,19,1551,1551,1551,1551,0
20080901|2008-06-19 00:00,19,1550,1550,1547.5,1547.5,0
20080901|2008-06-19 02:00,19,1541,1541,1541,1541,0
20080901|2008-06-19 02:30,19,1541,1542,1541,1542,0
20080901|2008-06-19 03:00,19,1542,1542,1542,1542,0
20080901|2008-06-19 03:30,19,1550,1550,1546,1546,0
20080901|2008-06-19 05:30,19,1541.5,1541.5,1541.5,1541.5,0
20080901|2008-06-19 09:30,19,1528.75,1536.5,1523.25,1529.75,0
20080901|2008-06-19 10:00,19,1528.25,1528.25,1518.5,1525,0
20080901|2008-06-19 10:30,19,1523.75,1528.25,1523.75,1525.25,0
20080901|2008-06-19 11:00,19,1523,1523,1519.5,1520.5,0
20080901|2008-06-19 11:30,19,1518.25,1523.75,1517.25,1518.25,0
20080901|2008-06-19 12:00,19,1519.75,1521.75,1498.25,1504,0
20080901|2008-06-19 12:30,19,1501.25,1511,1501.25,1510.25,0
20080901|2008-06-19 13:00,19,1512,1530.5,1511,1529,0
20080901|2008-06-19 13:30,19,1528,1528,1528,1528,0
20080901|2008-06-19 21:30,20,1521.75,1521.75,1521.75,1521.75,0
20080901|2008-06-20 05:00,20,1522,1522,1521.75,1521.75,0
20080901|2008-06-20 09:30,20,1525.5,1548.75,1525.5,1538.75,0
20080901|2008-06-20 10:00,20,1537,1539.5,1521.75,1521.75,0
20080901|2008-06-20 10:30,20,1516.5,1525.75,1512.5,1519,0
20080901|2008-06-20 11:00,20,1519.25,1523,1516.5,1523,0
20080901|2008-06-20 11:30,20,1521.75,1523,1514.75,1514.75,0
20080901|2008-06-20 12:00,20,1514.75,1518.75,1509,1517.75,0
20080901|2008-06-20 12:30,20,1516.75,1516.75,1506.5,1506.5,0
20080901|2008-06-20 13:00,20,1507.75,1514.75,1507.75,1510.75,0
20080901|2008-06-20 13:30,20,1515.5,1515.5,1515.5,1515.5,0
20080901|2008-06-22 18:00,23,1504.75,1504.75,1504.75,1504.75,0
20080901|2008-06-22 19:30,23,1499.5,1499.5,1499.5,1499.5,0
20080901|2008-06-22 20:30,23,1506,1506,1504,1504,0
20080901|2008-06-22 21:00,23,1503.5,1503.5,1503.5,1503.5,0
20080901|2008-06-22 22:00,23,1503.25,1503.25,1503.25,1503.25,0
20080901|2008-06-23 01:30,23,1503.25,1503.25,1503.25,1503.25,0
20080901|2008-06-23 03:00,23,1498.5,1498.5,1498.5,1498.5,0
20080901|2008-06-23 04:00,23,1499.5,1499.5,1499.5,1499.5,0
20080901|2008-06-23 09:30,23,1492.75,1492.75,1480,1490,0
20080901|2008-06-23 10:00,23,1491.25,1495,1488,1494.5,0
20080901|2008-06-23 10:30,23,1494,1495,1491.25,1495,0
20080901|2008-06-23 11:00,23,1496,1502,1494,1499.75,0
20080901|2008-06-23 11:30,23,1497,1503.75,1497,1503.5,0
20080901|2008-06-23 12:00,23,1496,1505.75,1496,1502.5,0
20080901|2008-06-23 12:30,23,1502,1504.75,1493,1493,0
20080901|2008-06-23 13:00,23,1494.25,1504,1494.25,1504,0
20080901|2008-06-23 13:30,23,1505,1505,1505,1505,0
20080901|2008-06-23 18:30,24,1505.5,1505.5,1503.5,1503.75,0
20080901|2008-06-23 19:00,24,1503.75,1504,1503.75,1504,0
20080901|2008-06-23 21:00,24,1499,1499,1499,1499,0
20080901|2008-06-23 22:00,24,1499,1499,1499,1499,0
20080901|2008-06-24 02:00,24,1500.25,1500.25,1500.25,1500.25,0
20080901|2008-06-24 03:30,24,1501.25,1503,1500.5,1503,0
20080901|2008-06-24 05:30,24,1503.75,1504.75,1503.75,1504.5,0
20080901|2008-06-24 09:30,24,1506,1515.25,1504.5,1512.75,0
20080901|2008-06-24 10:00,24,1511.5,1511.5,1491.5,1491.5,0
20080901|2008-06-24 10:30,24,1492.25,1494.5,1482.5,1482.75,0
20080901|2008-06-24 11:00,24,1484.25,1494,1484.25,1494,0
20080901|2008-06-24 11:30,24,1494.5,1494.5,1489.75,1489.75,0
20080901|2008-06-24 12:00,24,1492.5,1499,1492.5,1498.5,0
20080901|2008-06-24 12:30,24,1494.75,1498.5,1492.5,1492.5,0
20080901|2008-06-24 13:00,24,1492.5,1496,1490,1491.25,0
20080901|2008-06-24 13:30,24,1492,1492,1492,1492,0
20080901|2008-06-24 18:00,25,1488,1488,1486.75,1486.75,0
20080901|2008-06-24 19:00,25,1484.5,1484.5,1484.5,1484.5,0
20080901|2008-06-24 20:30,25,1491,1491,1491,1491,0
20080901|2008-06-24 23:30,25,1492.25,1492.5,1492.25,1492.5,0
20080901|2008-06-25 02:00,25,1497.25,1497.25,1497.25,1497.25,0
20080901|2008-06-25 02:30,25,1500.75,1500.75,1500,1500,0
20080901|2008-06-25 04:00,25,1502.75,1502.75,1502.75,1502.75,0
20080901|2008-06-25 05:00,25,1503,1503.25,1503,1503.25,0
20080901|2008-06-25 05:30,25,1503.5,1503.5,1503.5,1503.5,0
20080901|2008-06-25 09:30,25,1505.75,1511.5,1494.25,1497.5,0
20080901|2008-06-25 10:00,25,1496.25,1499.5,1481.5,1487,0
20080901|2008-06-25 10:30,25,1486.25,1495.25,1484,1492.5,0
20080901|2008-06-25 11:00,25,1495.25,1503.75,1495.25,1503.75,0
20080901|2008-06-25 11:30,25,1503.25,1503.25,1500.5,1500.5,0
20080901|2008-06-25 12:00,25,1500.5,1508,1500,1506.75,0
20080901|2008-06-25 12:30,25,1506.25,1516,1505,1515,0
20080901|2008-06-25 13:00,25,1515,1526.75,1513.5,1526.75,0
20080901|2008-06-25 13:30,25,1527,1527,1527,1527,0
20080901|2008-06-25 18:00,26,1525.5,1525.5,1525,1525,0
20080901|2008-06-25 19:30,26,1526.5,1526.5,1526.5,1526.5,0
20080901|2008-06-25 20:00,26,1528.25,1528.25,1528.25,1528.25,0
20080901|2008-06-25 21:00,26,1524.5,1524.5,1524.5,1524.5,0
20080901|2008-06-26 01:00,26,1527.5,1527.5,1527.5,1527.5,0
20080901|2008-06-26 02:00,26,1525.5,1525.5,1525.5,1525.5,0
20080901|2008-06-26 03:00,26,1523.25,1523.25,1523,1523,0
20080901|2008-06-26 05:00,26,1529,1529.5,1529,1529.5,0
20080901|2008-06-26 05:30,26,1529,1529,1529,1529,0
20080901|2008-06-26 09:30,26,1538.75,1555.25,1537.5,1551,0
20080901|2008-06-26 10:00,26,1552,1562.25,1552,1556,0
20080901|2008-06-26 10:30,26,1553,1559,1551.5,1558.25,0
20080901|2008-06-26 11:00,26,1562,1566,1559.75,1566,0
20080901|2008-06-26 11:30,26,1565.75,1565.75,1560.75,1561,0
20080901|2008-06-26 12:00,26,1558.75,1561,1556.5,1556.5,0
20080901|2008-06-26 12:30,26,1556.25,1556.25,1550.5,1552,0
20080901|2008-06-26 13:00,26,1552,1566.25,1552,1561.5,0
20080901|2008-06-26 13:30,26,1562,1562,1562,1562,0
20080901|2008-06-26 18:00,27,1565,1566,1565,1566,0
20080901|2008-06-26 18:30,27,1565.5,1567,1565.5,1567,0
20080901|2008-06-26 19:00,27,1567,1567,1567,1567,0
20080901|2008-06-26 19:30,27,1567,1567,1567,1567,0
20080901|2008-06-26 20:00,27,1566,1566,1566,1566,0
20080901|2008-06-26 21:30,27,1565.5,1565.5,1565.5,1565.5,0
20080901|2008-06-26 23:00,27,1566,1566,1566,1566,0
20080901|2008-06-26 23:30,27,1566.75,1566.75,1566.75,1566.75,0
20080901|2008-06-27 01:00,27,1566.25,1566.5,1565,1566.5,0
20080901|2008-06-27 01:30,27,1566.5,1566.5,1566.5,1566.5,0
20080901|2008-06-27 02:00,27,1568.75,1568.75,1568.75,1568.75,0
20080901|2008-06-27 02:30,27,1570,1570.5,1568.75,1568.75,0
20080901|2008-06-27 03:30,27,1571.5,1572,1571.5,1572,0
20080901|2008-06-27 04:00,27,1572.75,1574,1572.75,1573.5,0
20080901|2008-06-27 04:30,27,1574,1574.75,1574,1574.75,0
20080901|2008-06-27 05:00,27,1576.5,1577,1576.5,1577,0
20080901|2008-06-27 09:30,27,1574,1578.75,1560,1562.25,0
20080901|2008-06-27 10:00,27,1560,1567.75,1559.5,1563.25,0
20080901|2008-06-27 10:30,27,1560.75,1562.5,1559.75,1561.75,0
20080901|2008-06-27 11:00,27,1563.25,1563.25,1556.75,1557.75,0
20080901|2008-06-27 11:30,27,1557.5,1565,1557.5,1564.75,0
20080901|2008-06-27 12:00,27,1566.25,1570.25,1563.5,1568,0
20080901|2008-06-27 12:30,27,1568,1569.5,1557,1563.25,0
20080901|2008-06-27 13:00,27,1562.75,1569,1556,1569,0
20080901|2008-06-27 13:30,27,1566.5,1566.5,1566.5,1566.5,0
20080901|2008-06-29 18:00,30,1570,1573.25,1570,1573.25,0
20080901|2008-06-29 18:30,30,1573.25,1573.25,1572,1572.5,0
20080901|2008-06-29 19:30,30,1572,1572,1572,1572,0
20080901|2008-06-29 20:00,30,1573,1573,1573,1573,0
20080901|2008-06-29 20:30,30,1573,1573,1573,1573,0
20080901|2008-06-29 21:00,30,1573,1573,1573,1573,0
20080901|2008-06-29 22:00,30,1572,1572,1572,1572,0
20080901|2008-06-29 22:30,30,1571.25,1572,1571.25,1572,0
20080901|2008-06-29 23:00,30,1570.5,1570.5,1570,1570,0
20080901|2008-06-29 23:30,30,1570,1572.75,1570,1572.75,0
20080901|2008-06-30 00:30,30,1573.5,1573.5,1572.75,1573.25,0
20080901|2008-06-30 01:00,30,1573.5,1573.5,1573.5,1573.5,0
20080901|2008-06-30 02:30,30,1570.75,1570.75,1570.75,1570.75,0
20080901|2008-06-30 03:30,30,1571.25,1574,1571.25,1574,0
20080901|2008-06-30 04:00,30,1574,1574,1574,1574,0
20080901|2008-06-30 04:30,30,1573.5,1573.5,1572,1572,0
20080901|2008-06-30 05:00,30,1572,1572,1572,1572,0
20080901|2008-06-30 05:30,30,1574.25,1575.75,1574.25,1575,0
20080901|2008-06-30 09:30,30,1560,1580,1554,1561,0
20080901|2008-06-30 10:00,30,1557.5,1557.5,1537.5,1548.75,0
20080901|2008-06-30 10:30,30,1548.25,1573.25,1547.5,1564.75,0
20080901|2008-06-30 11:00,30,1566.5,1570.75,1563.25,1570.75,0
20080901|2008-06-30 11:30,30,1571.25,1577,1570,1572.5,0
20080901|2008-06-30 12:00,30,1572.25,1582.25,1571.5,1578,0
20080901|2008-06-30 12:30,30,1577,1578.5,1570,1570,0
20080901|2008-06-30 13:00,30,1568.75,1584.25,1563.75,1582.75,0
20080901|2008-06-30 13:30,30,1584,1584,1584,1584,0
20080901|2008-06-30 18:00,1,1585,1585,1580,1584,0
20080901|2008-06-30 18:30,1,1579,1580.5,1579,1580.5,0
20080901|2008-06-30 19:00,1,1584,1593.25,1584,1593.25,0
20080901|2008-06-30 19:30,1,1595,1595,1593,1593,0
20080901|2008-06-30 20:00,1,1593.75,1593.75,1593.75,1593.75,0
20080901|2008-06-30 20:30,1,1594.5,1594.5,1593.75,1593.75,0
20080901|2008-06-30 21:30,1,1593.5,1593.5,1593.5,1593.5,0
20080901|2008-06-30 22:00,1,1594,1594,1592.75,1592.75,0
20080901|2008-06-30 23:00,1,1595.75,1595.75,1594.5,1594.5,0
20080901|2008-07-01 01:00,1,1593.75,1593.75,1593.5,1593.75,0
20080901|2008-07-01 02:00,1,1593,1593.25,1591.75,1591.75,0
20080901|2008-07-01 02:30,1,1594.75,1594.75,1594.75,1594.75,0
20080901|2008-07-01 03:00,1,1595.5,1596,1594,1596,0
20080901|2008-07-01 04:00,1,1591.5,1591.5,1591.25,1591.25,0
20080901|2008-07-01 04:30,1,1590.75,1590.75,1587.5,1587.5,0
20080901|2008-07-01 05:00,1,1585.5,1587,1582.75,1582.75,0
20080901|2008-07-01 05:30,1,1582.75,1585.75,1581.5,1581.5,0
20080901|2008-07-01 09:30,1,1575,1593.5,1575,1581.5,0
20080901|2008-07-01 10:00,1,1582.25,1604,1582.25,1600.25,0
20080901|2008-07-01 10:30,1,1602,1604.75,1600.25,1602,0
20080901|2008-07-01 11:00,1,1602.25,1605.75,1602.25,1605.25,0
20080901|2008-07-01 11:30,1,1605.75,1610,1599.75,1603.75,0
20080901|2008-07-01 12:00,1,1602.5,1603.75,1596.75,1603.75,0
20080901|2008-07-01 12:30,1,1601.25,1607,1599.75,1602.5,0
20080901|2008-07-01 13:00,1,1602.5,1615,1600.75,1612.25,0
20080901|2008-07-01 13:30,1,1615,1615,1615,1615,0
20080901|2008-07-01 18:00,2,1614.5,1624,1614.5,1621.5,0
20080901|2008-07-01 18:30,2,1625,1625,1625,1625,0
20080901|2008-07-01 19:00,2,1623.75,1625,1623.75,1625,0
20080901|2008-07-01 19:30,2,1625,1625,1623.5,1623.5,0
20080901|2008-07-01 20:00,2,1622,1622,1622,1622,0
20080901|2008-07-01 20:30,2,1623,1623,1623,1623,0
20080901|2008-07-01 21:00,2,1624.25,1624.25,1623,1623,0
20080901|2008-07-01 21:30,2,1625,1627.5,1623.25,1623.25,0
20080901|2008-07-01 23:00,2,1625.5,1625.5,1625.5,1625.5,0
20080901|2008-07-02 00:30,2,1624.75,1625.75,1624.75,1625.75,0
20080901|2008-07-02 01:00,2,1625.75,1625.75,1625.75,1625.75,0
20080901|2008-07-02 01:30,2,1625.75,1625.75,1623,1623,0
20080901|2008-07-02 03:30,2,1624.25,1624.5,1624.25,1624.5,0
20080901|2008-07-02 04:00,2,1624.25,1624.25,1624.25,1624.25,0
20080901|2008-07-02 04:30,2,1623,1624.25,1623,1624.25,0
20080901|2008-07-02 05:00,2,1618.25,1619.75,1616.25,1616.25,0
20080901|2008-07-02 05:30,2,1612.25,1612.25,1612,1612,0
20080901|2008-07-02 09:30,2,1611.75,1614.5,1600.25,1609.5,0
20080901|2008-07-02 10:00,2,1610.5,1618.5,1608.5,1617.5,0
20080901|2008-07-02 10:30,2,1618,1618.5,1608.5,1614,0
20080901|2008-07-02 11:00,2,1615,1616.5,1611.25,1614.25,0
20080901|2008-07-02 11:30,2,1612,1613.25,1611.25,1611.75,0
20080901|2008-07-02 12:00,2,1614.75,1622,1614.75,1621.25,0
20080901|2008-07-02 12:30,2,1622.5,1625.25,1619,1619,0
20080901|2008-07-02 13:00,2,1619.25,1636.5,1618.5,1632,0
20080901|2008-07-02 13:30,2,1632,1632,1632,1632,0
20080901|2008-07-02 18:00,3,1636.25,1637,1636.25,1637,0
20080901|2008-07-02 19:30,3,1636.25,1636.25,1636.25,1636.25,0
20080901|2008-07-02 20:30,3,1639,1639,1632.5,1632.5,0
20080901|2008-07-02 21:30,3,1627,1627,1627,1627,0
20080901|2008-07-02 22:00,3,1620.5,1620.5,1617.75,1617.75,0
20080901|2008-07-02 22:30,3,1612.5,1612.5,1611.5,1611.5,0
20080901|2008-07-03 00:30,3,1606,1606,1606,1606,0
20080901|2008-07-03 01:00,3,1607.75,1607.75,1607.75,1607.75,0
20080901|2008-07-03 01:30,3,1610.75,1611.5,1610.75,1611.5,0
20080901|2008-07-03 02:00,3,1611.5,1616,1609.75,1611.75,0
20080901|2008-07-03 02:30,3,1614,1614,1614,1614,0
20080901|2008-07-03 03:30,3,1624,1624.25,1624,1624.25,0
20080901|2008-07-03 05:00,3,1622,1622,1621,1621,0
20080901|2008-07-03 05:30,3,1621,1621,1619.25,1619.25,0
20080901|2008-07-03 09:30,3,1621.75,1628,1615,1622,0
20080901|2008-07-03 10:00,3,1623.5,1630.5,1623.5,1630.5,0
20080901|2008-07-03 10:30,3,1631.25,1640.5,1630,1636.75,0
20080901|2008-07-03 11:00,3,1636.5,1636.5,1631.75,1633.5,0
20080901|2008-07-03 11:30,3,1633,1633,1627.5,1630.5,0
20080901|2008-07-03 12:00,3,1631,1634.75,1629.75,1632,0
20080901|2008-07-03 12:30,3,1632.75,1636.5,1631.5,1636.5,0
20080901|2008-07-03 13:00,3,1635.75,1641.5,1633.25,1633.25,0
20080901|2008-07-03 13:30,3,1637.25,1637.25,1637.25,1637.25,0
20080901|2008-07-04 13:30,4,1637.25,1637.25,1637.25,1637.25,0
20080901|2008-07-06 18:00,7,1617.75,1618.75,1607.5,1609.75,0
20080901|2008-07-06 18:30,7,1601.75,1601.75,1601.75,1601.75,0
20080901|2008-07-06 19:00,7,1611.75,1612.5,1611.75,1612.5,0
20080901|2008-07-06 20:00,7,1616.25,1616.25,1616.25,1616.25,0
20080901|2008-07-06 20:30,7,1612.25,1612.25,1612.25,1612.25,0
20080901|2008-07-06 22:00,7,1613.5,1613.5,1613.5,1613.5,0
20080901|2008-07-06 22:30,7,1612.25,1612.25,1612.25,1612.25,0
20080901|2008-07-07 01:30,7,1612.25,1612.25,1612.25,1612.25,0
20080901|2008-07-07 02:00,7,1612.25,1612.25,1612.25,1612.25,0
20080901|2008-07-07 03:00,7,1611.75,1611.75,1611.75,1611.75,0
20080901|2008-07-07 04:00,7,1609.25,1609.25,1609.25,1609.25,0
20080901|2008-07-07 04:30,7,1607.5,1607.5,1606.75,1606.75,0
20080901|2008-07-07 05:00,7,1605.25,1605.25,1604.75,1604.75,0
20080901|2008-07-07 05:30,7,1601,1601,1597,1598.5,0
20080901|2008-07-07 09:30,7,1611.5,1611.5,1568,1568,0
20080901|2008-07-07 10:00,7,1570.75,1577.5,1567.25,1567.25,0
20080901|2008-07-07 10:30,7,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-07 11:30,7,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-07 12:00,7,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-07 12:30,7,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-07 13:00,7,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-07 13:30,7,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-07 18:00,8,1562.5,1567.75,1558,1563,0
20080901|2008-07-07 18:30,8,1562.5,1563.75,1562.5,1563.75,0
20080901|2008-07-07 19:00,8,1560.25,1561.75,1560.25,1561.75,0
20080901|2008-07-07 19:30,8,1558.5,1558.5,1550,1550,0
20080901|2008-07-07 20:00,8,1548,1550.5,1548,1550.5,0
20080901|2008-07-07 20:30,8,1551.5,1551.5,1551.5,1551.5,0
20080901|2008-07-07 21:00,8,1552.75,1552.75,1552.75,1552.75,0
20080901|2008-07-07 22:00,8,1552.25,1552.25,1552.25,1552.25,0
20080901|2008-07-07 23:30,8,1552.75,1552.75,1551.5,1551.5,0
20080901|2008-07-08 01:00,8,1549.5,1549.5,1548.5,1549.5,0
20080901|2008-07-08 01:30,8,1545.5,1550,1545.25,1550,0
20080901|2008-07-08 02:00,8,1547.5,1550,1547.5,1550,0
20080901|2008-07-08 02:30,8,1549.5,1549.5,1545,1545,0
20080901|2008-07-08 03:00,8,1547,1547,1546.5,1546.5,0
20080901|2008-07-08 03:30,8,1547.25,1547.5,1547.25,1547.5,0
20080901|2008-07-08 04:00,8,1551,1551,1551,1551,0
20080901|2008-07-08 04:30,8,1552.5,1552.5,1548.75,1548.75,0
20080901|2008-07-08 05:30,8,1540,1540,1534.25,1534.5,0
20080901|2008-07-08 09:30,8,1534,1534,1492.25,1511.5,0
20080901|2008-07-08 10:00,8,1510.75,1512.5,1498,1510,0
20080901|2008-07-08 10:30,8,1512,1522.75,1512,1521,0
20080901|2008-07-08 11:00,8,1523.25,1544.25,1522.75,1541,0
20080901|2008-07-08 11:30,8,1540.75,1543.5,1535.25,1541.5,0
20080901|2008-07-08 12:00,8,1542.5,1555,1541.25,1550.75,0
20080901|2008-07-08 12:30,8,1546.5,1548.75,1542.75,1546,0
20080901|2008-07-08 13:00,8,1550.25,1553,1536.5,1537.75,0
20080901|2008-07-08 13:30,8,1538,1538,1538,1538,0
20080901|2008-07-08 18:00,9,1538,1561.5,1538,1559.75,0
20080901|2008-07-08 18:30,9,1558,1561.25,1557.75,1560.75,0
20080901|2008-07-08 19:00,9,1557.5,1559,1557,1559,0
20080901|2008-07-08 19:30,9,1559,1559,1559,1559,0
20080901|2008-07-08 20:00,9,1559,1560,1557.75,1557.75,0
20080901|2008-07-08 20:30,9,1558.5,1560,1558.5,1560,0
20080901|2008-07-08 22:30,9,1551.25,1552.75,1551,1552.75,0
20080901|2008-07-08 23:00,9,1550.5,1550.5,1550.5,1550.5,0
20080901|2008-07-09 01:30,9,1554,1554,1554,1554,0
20080901|2008-07-09 04:00,9,1553.75,1557.25,1553.75,1557.25,0
20080901|2008-07-09 04:30,9,1554,1554,1552,1552,0
20080901|2008-07-09 05:00,9,1548,1548,1546,1546.5,0
20080901|2008-07-09 05:30,9,1541,1549.5,1541,1549.5,0
20080901|2008-07-09 09:30,9,1545,1552.25,1540.5,1548,0
20080901|2008-07-09 10:00,9,1547.75,1557,1545,1549.75,0
20080901|2008-07-09 10:30,9,1547,1556.25,1546.75,1553.75,0
20080901|2008-07-09 11:00,9,1556.75,1561.25,1556.25,1556.25,0
20080901|2008-07-09 11:30,9,1557.25,1562.5,1556.5,1561.75,0
20080901|2008-07-09 12:00,9,1560,1561.25,1554.25,1555.25,0
20080901|2008-07-09 12:30,9,1555.5,1565,1552.75,1562,0
20080901|2008-07-09 13:00,9,1561,1567.25,1560,1566.5,0
20080901|2008-07-09 13:30,9,1564.75,1564.75,1564.75,1564.75,0
20080901|2008-07-09 18:00,10,1564.75,1572.75,1564.75,1571.75,0
20080901|2008-07-09 18:30,10,1572.75,1574.75,1572.75,1574.75,0
20080901|2008-07-09 19:00,10,1574.75,1575.25,1573.25,1573.25,0
20080901|2008-07-09 19:30,10,1573.25,1573.25,1573.25,1573.25,0
20080901|2008-07-09 20:00,10,1572.5,1573,1569.75,1570,0
20080901|2008-07-09 20:30,10,1570,1570,1570,1570,0
20080901|2008-07-09 23:30,10,1571,1571.5,1571,1571.5,0
20080901|2008-07-10 00:00,10,1570,1570,1570,1570,0
20080901|2008-07-10 00:30,10,1568.25,1568.25,1567,1567,0
20080901|2008-07-10 01:00,10,1567,1567,1567,1567,0
20080901|2008-07-10 01:30,10,1562.75,1562.75,1562.75,1562.75,0
20080901|2008-07-10 04:30,10,1559.5,1559.5,1559.5,1559.5,0
20080901|2008-07-10 05:00,10,1556.5,1557.5,1555.75,1555.75,0
20080901|2008-07-10 05:30,10,1557.25,1557.25,1557,1557,0
20080901|2008-07-10 09:30,10,1562,1579,1562,1572.25,8
20080901|2008-07-10 10:00,10,1572.75,1579,1572,1575.75,2
20080901|2008-07-10 10:30,10,1577,1580.75,1576.5,1578.25,0
20080901|2008-07-10 11:00,10,1579.25,1583,1578.75,1582.75,0
20080901|2008-07-10 11:30,10,1582.5,1590,1579.75,1585.25,0
20080901|2008-07-10 12:00,10,1586.25,1592.25,1585.25,1589.75,0
20080901|2008-07-10 12:30,10,1590.25,1592.75,1588,1588.5,0
20080901|2008-07-10 13:00,10,1588.75,1595.5,1588.5,1594.5,1
20080901|2008-07-10 13:30,10,1593,1593,1593,1593,0
20080901|2008-07-10 18:00,11,1593,1602,1593,1602,0
20080901|2008-07-10 18:30,11,1601.25,1601.25,1595.25,1595.25,0
20080901|2008-07-10 19:00,11,1597.25,1597.5,1592.75,1594.25,0
20080901|2008-07-10 21:00,11,1588,1588,1587,1587.5,0
20080901|2008-07-10 22:00,11,1590.25,1592.25,1590.25,1591.75,0
20080901|2008-07-10 22:30,11,1593.75,1593.75,1593.5,1593.5,0
20080901|2008-07-11 00:00,11,1590.25,1590.25,1590.25,1590.25,0
20080901|2008-07-11 00:30,11,1594,1594.25,1594,1594.25,0
20080901|2008-07-11 01:30,11,1596,1596,1595.25,1595.25,0
20080901|2008-07-11 02:30,11,1600,1601,1600,1600.25,0
20080901|2008-07-11 03:30,11,1602.5,1602.75,1602.5,1602.75,0
20080901|2008-07-11 04:00,11,1604.25,1607,1604.25,1607,0
20080901|2008-07-11 05:00,11,1606.5,1606.5,1606.5,1606.5,0
20080901|2008-07-11 05:30,11,1606.5,1608.5,1604,1607.75,0
20080901|2008-07-11 09:30,11,1610,1625,1589.5,1596,0
20080901|2008-07-11 10:00,11,1592,1595.5,1572.25,1584.75,0
20080901|2008-07-11 10:30,11,1584,1587.75,1573,1573,0
20080901|2008-07-11 11:00,11,1573.25,1587.5,1573.25,1584,0
20080901|2008-07-11 11:30,11,1584.75,1593,1584.25,1592,0
20080901|2008-07-11 12:00,11,1593,1608.75,1593,1602.25,0
20080901|2008-07-11 12:30,11,1601.5,1613.25,1601,1605,0
20080901|2008-07-11 13:00,11,1606,1609.25,1603,1604.75,0
20080901|2008-07-11 13:30,11,1605.5,1605.5,1605.5,1605.5,0
20080901|2008-07-13 18:00,14,1577,1578.5,1570,1578.5,0
20080901|2008-07-13 18:30,14,1573.75,1575,1573.25,1575,0
20080901|2008-07-13 19:00,14,1575,1575,1573.75,1574.5,0
20080901|2008-07-13 19:30,14,1574.5,1574.5,1574.5,1574.5,0
20080901|2008-07-13 20:30,14,1573,1574,1570.5,1570.5,0
20080901|2008-07-13 21:00,14,1573.5,1573.5,1566,1566,0
20080901|2008-07-13 21:30,14,1568.75,1568.75,1568,1568,0
20080901|2008-07-13 22:00,14,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-13 22:30,14,1567.75,1569.75,1567.75,1569.75,0
20080901|2008-07-13 23:00,14,1569.5,1569.5,1569.5,1569.5,0
20080901|2008-07-14 03:30,14,1567.25,1567.25,1567.25,1567.25,0
20080901|2008-07-14 04:00,14,1566.75,1566.75,1566.75,1566.75,0
20080901|2008-07-14 04:30,14,1566.5,1566.5,1566,1566.5,0
20080901|2008-07-14 05:00,14,1566.75,1566.75,1566.75,1566.75,0
20080901|2008-07-14 05:30,14,1566.75,1566.75,1566.75,1566.75,0
20080901|2008-07-14 09:30,14,1564.75,1577,1558.5,1571.25,1
20080901|2008-07-14 10:00,14,1570.75,1578,1570.75,1576.25,0
20080901|2008-07-14 10:30,14,1578,1581.25,1573.5,1581.25,0
20080901|2008-07-14 11:00,14,1579,1582,1579,1582,0
20080901|2008-07-14 11:30,14,1582,1582.5,1571.5,1571.5,0
20080901|2008-07-14 12:00,14,1573.5,1575.5,1571,1575.5,0
20080901|2008-07-14 12:30,14,1575,1575,1566.75,1570.5,0
20080901|2008-07-14 13:00,14,1570.75,1575,1564.75,1566.5,0
20080901|2008-07-14 13:30,14,1568.5,1568.5,1568.5,1568.5,0
20080901|2008-07-14 18:00,15,1568.5,1578,1568.5,1578,0
20080901|2008-07-14 18:30,15,1572,1573,1572,1573,0
20080901|2008-07-14 19:00,15,1571.25,1572.25,1571.25,1572.25,0
20080901|2008-07-14 19:30,15,1572.75,1573.25,1572.75,1573,0
20080901|2008-07-14 20:00,15,1571,1571,1562.75,1563,0
20080901|2008-07-14 20:30,15,1563,1563,1562.5,1562.5,0
20080901|2008-07-14 21:00,15,1571.25,1571.25,1569,1569,0
20080901|2008-07-14 22:30,15,1576.25,1576.25,1575,1575,0
20080901|2008-07-14 23:00,15,1575.25,1575.25,1575.25,1575.25,0
20080901|2008-07-14 23:30,15,1574.25,1574.25,1574.25,1574.25,0
20080901|2008-07-15 00:00,15,1574.25,1574.25,1574.25,1574.25,0
20080901|2008-07-15 00:30,15,1576,1576,1576,1576,0
20080901|2008-07-15 01:00,15,1575,1576,1575,1576,0
20080901|2008-07-15 02:00,15,1578,1578,1577,1577,0
20080901|2008-07-15 03:00,15,1577.5,1577.5,1577.5,1577.5,0
20080901|2008-07-15 03:30,15,1579.25,1579.25,1579.25,1579.25,0
20080901|2008-07-15 04:00,15,1576.75,1576.75,1575,1575,0
20080901|2008-07-15 04:30,15,1578.25,1579,1578,1579,0
20080901|2008-07-15 05:00,15,1582,1583.25,1581.5,1583.25,0
20080901|2008-07-15 05:30,15,1583.25,1586.5,1582.75,1583.5,0
20080901|2008-07-15 09:30,15,1586.5,1589,1558.5,1562.25,0
20080901|2008-07-15 10:00,15,1558.5,1558.5,1527,1535,0
20080901|2008-07-15 10:30,15,1533,1547.5,1533,1543.5,0
20080901|2008-07-15 11:00,15,1544,1544.5,1530.5,1535,0
20080901|2008-07-15 11:30,15,1535.25,1544,1535.25,1536.25,0
20080901|2008-07-15 12:00,15,1536,1540,1534.75,1537.5,0
20080901|2008-07-15 12:30,15,1537.25,1538,1532,1532,0
20080901|2008-07-15 13:00,15,1531.25,1535.5,1527.25,1529.25,0
20080901|2008-07-15 13:30,15,1528,1528,1528,1528,0
20080901|2008-07-15 18:00,16,1526,1533.75,1526,1533,0
20080901|2008-07-15 18:30,16,1535,1537,1535,1537,0
20080901|2008-07-15 19:00,16,1537,1537,1534.5,1535.25,0
20080901|2008-07-15 19:30,16,1535.75,1536,1535.75,1536,0
20080901|2008-07-15 20:00,16,1534,1536.25,1534,1536,0
20080901|2008-07-15 20:30,16,1536,1536.5,1536,1536,0
20080901|2008-07-15 21:00,16,1534.25,1534.25,1534.25,1534.25,0
20080901|2008-07-15 21:30,16,1535.5,1535.5,1535.5,1535.5,0
20080901|2008-07-15 22:30,16,1535,1535,1535,1535,0
20080901|2008-07-16 00:00,16,1539.25,1539.25,1539.25,1539.25,0
20080901|2008-07-16 01:00,16,1536,1536,1536,1536,0
20080901|2008-07-16 01:30,16,1535,1535,1535,1535,0
20080901|2008-07-16 02:00,16,1536.5,1542,1536.5,1542,0
20080901|2008-07-16 02:30,16,1539.25,1539.25,1539.25,1539.25,0
20080901|2008-07-16 03:00,16,1536,1536,1533.5,1533.5,0
20080901|2008-07-16 03:30,16,1533,1533,1533,1533,0
20080901|2008-07-16 04:00,16,1533,1533,1533,1533,0
20080901|2008-07-16 04:30,16,1532,1532,1532,1532,0
20080901|2008-07-16 05:00,16,1532,1532,1531.75,1531.75,0
20080901|2008-07-16 05:30,16,1529.75,1529.75,1518.25,1518.25,0
20080901|2008-07-16 09:30,16,1518.25,1530,1502,1521.25,0
20080901|2008-07-16 10:00,16,1520,1523.25,1512.5,1519,4
20080901|2008-07-16 10:30,16,1520,1531.5,1518.75,1531,0
20080901|2008-07-16 11:00,16,1528.25,1539.5,1523,1538.25,0
20080901|2008-07-16 11:30,16,1538,1548.5,1536,1544,0
20080901|2008-07-16 12:00,16,1542.75,1554.25,1540.25,1550.75,1
20080901|2008-07-16 12:30,16,1550.5,1569,1547.25,1558.5,0
20080901|2008-07-16 13:00,16,1556,1561,1555.75,1558.75,0
20080901|2008-07-16 13:30,16,1558,1558,1558,1558,0
20080901|2008-07-16 18:00,17,1560.75,1571.25,1560.75,1571.25,0
20080901|2008-07-16 18:30,17,1569.75,1569.75,1567,1567,0
20080901|2008-07-16 19:00,17,1563.75,1563.75,1563.75,1563.75,0
20080901|2008-07-16 19:30,17,1565,1569.25,1565,1567.5,0
20080901|2008-07-16 20:00,17,1567,1567,1567,1567,0
20080901|2008-07-16 21:00,17,1563,1563,1560.75,1560.75,0
20080901|2008-07-17 01:00,17,1559.5,1561,1559.5,1561,0
20080901|2008-07-17 01:30,17,1561,1563,1561,1563,0
20080901|2008-07-17 02:00,17,1562,1562,1562,1562,0
20080901|2008-07-17 02:30,17,1562,1562,1558,1558,0
20080901|2008-07-17 03:00,17,1558,1558,1552,1552,0
20080901|2008-07-17 03:30,17,1551,1551,1551,1551,0
20080901|2008-07-17 04:00,17,1550.5,1550.75,1550.5,1550.75,0
20080901|2008-07-17 04:30,17,1551.5,1553,1551.5,1553,0
20080901|2008-07-17 05:00,17,1555.75,1555.75,1555.75,1555.75,0
20080901|2008-07-17 05:30,17,1554.25,1554.25,1549,1549,0
20080901|2008-07-17 09:30,17,1551,1563,1540.25,1546,1
20080901|2008-07-17 10:00,17,1544.5,1544.75,1527.75,1529.75,2
20080901|2008-07-17 10:30,17,1531.5,1532,1502.75,1504,6
20080901|2008-07-17 11:00,17,1504,1517,1501,1511,6
20080901|2008-07-17 11:30,17,1514.25,1517,1508,1511,0
20080901|2008-07-17 12:00,17,1510.5,1511.5,1504,1509.75,0
20080901|2008-07-17 12:30,17,1509.5,1519,1501,1514,0
20080901|2008-07-17 13:00,17,1516,1518.25,1507.5,1507.5,0
20080901|2008-07-17 13:30,17,1508,1508,1508,1508,0
20080901|2008-07-17 18:00,18,1507.75,1514.75,1500,1510,0
20080901|2008-07-17 18:30,18,1509,1509,1505,1507,0
20080901|2008-07-17 19:00,18,1505,1505,1505,1505,0
20080901|2008-07-17 19:30,18,1502,1503,1502,1503,0
20080901|2008-07-17 20:00,18,1504,1514,1504,1514,0
20080901|2008-07-17 20:30,18,1514,1517,1514,1516.25,0
20080901|2008-07-17 21:00,18,1514,1517,1514,1515,0
20080901|2008-07-17 21:30,18,1514,1516,1514,1516,0
20080901|2008-07-17 22:00,18,1515,1515,1513.75,1513.75,0
20080901|2008-07-17 22:30,18,1515,1515,1513.5,1515,0
20080901|2008-07-17 23:00,18,1514.75,1514.75,1514.75,1514.75,0
20080901|2008-07-17 23:30,18,1514,1514,1514,1514,0
20080901|2008-07-18 00:00,18,1514.75,1514.75,1514.75,1514.75,0
20080901|2008-07-18 00:30,18,1513.5,1513.5,1512.5,1512.5,0
20080901|2008-07-18 01:00,18,1512.25,1513.5,1511.75,1513.25,0
20080901|2008-07-18 01:30,18,1517,1517,1517,1517,0
20080901|2008-07-18 02:00,18,1517,1517,1514,1515,0
20080901|2008-07-18 02:30,18,1519,1519,1519,1519,0
20080901|2008-07-18 03:00,18,1519,1519,1517.5,1519,0
20080901|2008-07-18 03:30,18,1514.5,1514.5,1514.5,1514.5,0
20080901|2008-07-18 04:00,18,1514.75,1514.75,1514.75,1514.75,0
20080901|2008-07-18 04:30,18,1514.75,1514.75,1514.75,1514.75,0
20080901|2008-07-18 05:00,18,1516.25,1516.25,1515,1515,0
20080901|2008-07-18 05:30,18,1514.25,1514.5,1514.25,1514.25,0
20080901|2008-07-18 09:30,18,1514,1517,1502,1502.75,2
20080901|2008-07-18 10:00,18,1502.25,1505.5,1489,1504.75,3
20080901|2008-07-18 10:30,18,1505.75,1508.25,1501.75,1505,0
20080901|2008-07-18 11:00,18,1505.5,1505.5,1500.5,1501.25,0
20080901|2008-07-18 11:30,18,1501,1501.5,1494.25,1499,0
20080901|2008-07-18 12:00,18,1499,1500.25,1481.5,1481.5,0
20080901|2008-07-18 12:30,18,1482,1482,1458.25,1461.5,4
20080901|2008-07-18 13:00,18,1461.25,1471,1458,1462.25,0
20080901|2008-07-18 13:30,18,1458.5,1458.5,1458.5,1458.5,0
20080901|2008-07-20 18:00,21,1448,1454.75,1444.25,1447,0
20080901|2008-07-20 18:30,21,1445.25,1445.25,1441,1441,0
20080901|2008-07-20 19:00,21,1441.5,1442.5,1439.25,1440.5,0
20080901|2008-07-20 19:30,21,1438.5,1442,1438.5,1442,0
20080901|2008-07-20 20:00,21,1443,1448.25,1443,1448.25,0
20080901|2008-07-20 21:00,21,1445.5,1445.5,1445.5,1445.5,0
20080901|2008-07-20 21:30,21,1446,1446,1446,1446,0
20080901|2008-07-20 22:30,21,1444.5,1444.5,1444.5,1444.5,0
20080901|2008-07-20 23:30,21,1444.5,1444.5,1444,1444,0
20080901|2008-07-21 00:00,21,1446,1446,1446,1446,0
20080901|2008-07-21 00:30,21,1446.25,1447.75,1446.25,1446.25,0
20080901|2008-07-21 02:00,21,1447,1447,1447,1447,0
20080901|2008-07-21 02:30,21,1447.25,1447.25,1446.5,1446.5,0
20080901|2008-07-21 03:00,21,1447,1447,1446.75,1446.75,0
20080901|2008-07-21 04:00,21,1449,1450,1448.5,1450,0
20080901|2008-07-21 04:30,21,1450,1451.25,1450,1450.75,0
20080901|2008-07-21 05:00,21,1451,1451.75,1451,1451,0
20080901|2008-07-21 05:30,21,1451.5,1451.5,1448.75,1449.5,0
20080901|2008-07-21 09:30,21,1445,1445,1419.5,1421.75,4
20080901|2008-07-21 10:00,21,1421.5,1431,1416,1422.25,1
20080901|2008-07-21 10:30,21,1421.5,1426.75,1418.75,1421.5,0
20080901|2008-07-21 11:00,21,1421,1422.75,1419.25,1419.5,0
20080901|2008-07-21 11:30,21,1422,1423.25,1419.75,1422.5,0
20080901|2008-07-21 12:00,21,1422.25,1435.25,1422.25,1428.25,0
20080901|2008-07-21 12:30,21,1429.75,1431.5,1421.5,1423.25,0
20080901|2008-07-21 13:00,21,1422,1422.75,1403,1409.25,3
20080901|2008-07-21 13:30,21,1405,1405,1405,1405,0
20080901|2008-07-21 18:00,22,1405,1414,1405,1413.25,0
20080901|2008-07-21 18:30,22,1414,1414,1411,1411,0
20080901|2008-07-21 19:30,22,1410.75,1411,1410.25,1410.25,0
20080901|2008-07-21 20:00,22,1411.5,1413.5,1411.25,1413.5,0
20080901|2008-07-21 20:30,22,1412,1418.25,1412,1417,0
20080901|2008-07-21 21:30,22,1417.25,1417.5,1417.25,1417.5,0
20080901|2008-07-21 22:00,22,1415.75,1415.75,1415.5,1415.5,0
20080901|2008-07-21 22:30,22,1416,1417.25,1416,1417.25,0
20080901|2008-07-21 23:00,22,1417.5,1418.25,1417.5,1418.25,0
20080901|2008-07-22 00:00,22,1415.5,1415.5,1415,1415,0
20080901|2008-07-22 00:30,22,1415.75,1415.75,1415.75,1415.75,0
20080901|2008-07-22 01:00,22,1418.75,1419,1418.75,1419,0
20080901|2008-07-22 01:30,22,1419,1419,1419,1419,0
20080901|2008-07-22 02:00,22,1421,1421.25,1421,1421.25,0
20080901|2008-07-22 02:30,22,1422,1422,1422,1422,0
20080901|2008-07-22 03:00,22,1424,1425.75,1424,1425.75,0
20080901|2008-07-22 03:30,22,1424,1424,1422.75,1422.75,0
20080901|2008-07-22 04:00,22,1422.5,1422.5,1420,1420,0
20080901|2008-07-22 04:30,22,1419.25,1423,1419.25,1423,0
20080901|2008-07-22 05:00,22,1419.75,1419.75,1416.5,1416.5,0
20080901|2008-07-22 09:30,22,1405,1407.5,1385.25,1406,26
20080901|2008-07-22 10:00,22,1402.5,1410,1390.5,1391,5
20080901|2008-07-22 10:30,22,1391.75,1394.75,1385.75,1394.5,4
20080901|2008-07-22 11:00,22,1394.5,1405.25,1394,1405.25,0
20080901|2008-07-22 11:30,22,1405,1405.5,1397.5,1400.5,0
20080901|2008-07-22 12:00,22,1401,1410.5,1399.75,1407.5,0
20080901|2008-07-22 12:30,22,1408,1416.25,1405,1414.5,0
20080901|2008-07-22 13:00,22,1416,1416.75,1405,1407,0
20080901|2008-07-22 13:30,22,1409.25,1409.25,1409.25,1409.25,0
20080901|2008-07-22 18:00,23,1409.25,1412.75,1409.25,1410,1
20080901|2008-07-22 18:30,23,1412.75,1412.75,1412.25,1412.5,0
20080901|2008-07-22 19:00,23,1412.5,1412.5,1410.75,1410.75,0
20080901|2008-07-22 19:30,23,1411,1411,1411,1411,0
20080901|2008-07-22 20:00,23,1411,1411,1405,1405,0
20080901|2008-07-22 20:30,23,1405,1405,1392,1394,0
20080901|2008-07-22 21:00,23,1394,1394,1393.25,1393.25,0
20080901|2008-07-22 21:30,23,1392.25,1392.25,1392,1392,0
20080901|2008-07-22 22:00,23,1392,1392,1390,1390,0
20080901|2008-07-22 22:30,23,1389.25,1389.25,1386,1387,0
20080901|2008-07-22 23:00,23,1387,1389,1386,1386,0
20080901|2008-07-22 23:30,23,1386,1386,1385,1386,0
20080901|2008-07-23 00:00,23,1385.25,1386,1385,1386,0
20080901|2008-07-23 00:30,23,1385,1385,1384,1384,0
20080901|2008-07-23 01:00,23,1384.25,1384.25,1381.5,1381.5,0
20080901|2008-07-23 01:30,23,1381.5,1382.25,1380.25,1382.25,0
20080901|2008-07-23 02:00,23,1380.5,1386,1380.5,1386,0
20080901|2008-07-23 02:30,23,1391,1391,1389.25,1389.5,0
20080901|2008-07-23 03:00,23,1389,1389,1385.75,1385.75,0
20080901|2008-07-23 03:30,23,1385.75,1385.75,1375,1375,0
20080901|2008-07-23 04:00,23,1381,1381,1379.5,1379.5,0
20080901|2008-07-23 04:30,23,1374.5,1374.5,1374.5,1374.5,0
20080901|2008-07-23 05:00,23,1377.25,1377.25,1375.5,1375.5,0
20080901|2008-07-23 05:30,23,1375.5,1375.5,1373.5,1373.5,0
20080901|2008-07-23 09:30,23,1369.25,1385.25,1363.5,1384,0
20080901|2008-07-23 10:00,23,1384,1389.75,1382.5,1386.5,1
20080901|2008-07-23 10:30,23,1387.25,1395.5,1383,1395.5,1
20080901|2008-07-23 11:00,23,1393.25,1412,1393.25,1400.5,0
20080901|2008-07-23 11:30,23,1399.5,1406.5,1399,1403,1
20080901|2008-07-23 12:00,23,1402.75,1405,1391.25,1391.5,0
20080901|2008-07-23 12:30,23,1393.75,1408,1392.75,1399.5,0
20080901|2008-07-23 13:00,23,1399,1400.25,1385,1385,1
20080901|2008-07-23 13:30,23,1385.75,1385.75,1385.75,1385.75,0
20080901|2008-07-23 18:00,24,1379,1385,1376.5,1378,0
20080901|2008-07-23 18:30,24,1378.75,1387.25,1378.25,1387.25,0
20080901|2008-07-23 19:00,24,1385.25,1385.25,1381.75,1381.75,0
20080901|2008-07-23 19:30,24,1383.75,1383.75,1383.75,1383.75,0
20080901|2008-07-23 20:00,24,1382.75,1382.75,1381.75,1381.75,0
20080901|2008-07-23 20:30,24,1379.5,1379.5,1379.5,1379.5,0
20080901|2008-07-23 21:00,24,1383.75,1386.75,1383.75,1386.75,0
20080901|2008-07-23 21:30,24,1385.5,1386.5,1385.5,1386.5,0
20080901|2008-07-23 22:00,24,1389.5,1389.5,1389,1389,0
20080901|2008-07-23 23:00,24,1390.5,1391.75,1390.5,1391.75,0
20080901|2008-07-23 23:30,24,1395,1398.75,1395,1398.75,0
20080901|2008-07-24 00:00,24,1396,1399.25,1396,1399.25,0
20080901|2008-07-24 01:00,24,1388,1388,1387,1388,0
20080901|2008-07-24 01:30,24,1388,1390,1388,1388,0
20080901|2008-07-24 02:00,24,1393.75,1398,1393.75,1398,0
20080901|2008-07-24 02:30,24,1397.25,1397.25,1397,1397,0
20080901|2008-07-24 03:00,24,1395.75,1398,1391.75,1391.75,0
20080901|2008-07-24 04:30,24,1396.75,1397,1396.75,1397,0
20080901|2008-07-24 05:00,24,1394.75,1394.75,1394.75,1394.75,0
20080901|2008-07-24 05:30,24,1393.25,1393.25,1393,1393,0
20080901|2008-07-24 09:30,24,1393,1395,1369.75,1369.75,3
20080901|2008-07-24 10:00,24,1369.75,1377,1364.75,1374,0
20080901|2008-07-24 10:30,24,1374.25,1374.25,1361.5,1361.5,0
20080901|2008-07-24 11:00,24,1361.25,1369,1358,1367,0
20080901|2008-07-24 11:30,24,1366.25,1372,1363.75,1369,0
20080901|2008-07-24 12:00,24,1369.25,1377.5,1366.25,1375,0
20080901|2008-07-24 12:30,24,1373,1380,1367.75,1373.5,0
20080901|2008-07-24 13:00,24,1373.25,1380,1366,1380,0
20080901|2008-07-24 13:30,24,1373,1373,1373,1373,0
20080901|2008-07-24 18:00,25,1374,1385,1374,1384.5,0
20080901|2008-07-24 18:30,25,1385,1385,1382.5,1382.5,0
20080901|2008-07-24 19:00,25,1382,1382.75,1382,1382.75,0
20080901|2008-07-24 19:30,25,1383,1383,1383,1383,0
20080901|2008-07-24 20:00,25,1381,1382.25,1381,1382.25,0
20080901|2008-07-24 20:30,25,1382,1382,1381,1381,0
20080901|2008-07-24 21:30,25,1378.5,1378.5,1378,1378,0
20080901|2008-07-24 22:00,25,1378.5,1378.5,1377.25,1378,0
20080901|2008-07-24 22:30,25,1378.75,1380,1378.75,1380,0
20080901|2008-07-24 23:30,25,1380.5,1380.5,1380.5,1380.5,0
20080901|2008-07-25 00:00,25,1380.5,1380.5,1380.5,1380.5,0
20080901|2008-07-25 01:00,25,1381.25,1381.5,1381.25,1381.5,0
20080901|2008-07-25 02:00,25,1383,1383,1382,1382,0
20080901|2008-07-25 02:30,25,1384,1384,1384,1384,0
20080901|2008-07-25 03:00,25,1384,1384,1384,1384,0
20080901|2008-07-25 03:30,25,1384,1384,1382.5,1382.5,0
20080901|2008-07-25 04:30,25,1383.5,1383.5,1383.5,1383.5,0
20080901|2008-07-25 05:00,25,1383.5,1383.5,1383.5,1383.5,0
20080901|2008-07-25 05:30,25,1375.5,1375.75,1373.75,1375.5,0
20080901|2008-07-25 09:30,25,1370,1373.75,1360.75,1370.75,3
20080901|2008-07-25 10:00,25,1369.5,1371.5,1365.25,1370,0
20080901|2008-07-25 10:30,25,1369.5,1373.75,1368.5,1370,0
20080901|2008-07-25 11:00,25,1371.5,1373.75,1369,1370.75,0
20080901|2008-07-25 11:30,25,1371.25,1372.25,1370,1370.25,0
20080901|2008-07-25 12:00,25,1371.25,1374.5,1370.25,1373.75,0
20080901|2008-07-25 12:30,25,1374,1396.25,1374,1396.25,1
20080901|2008-07-25 13:00,25,1395.75,1397.5,1387.25,1388.5,0
20080901|2008-07-25 13:30,25,1388.5,1388.5,1388.5,1388.5,0
20080901|2008-07-27 18:00,28,1388.75,1415,1388.75,1415,0
20080901|2008-07-27 18:30,28,1420.5,1421.5,1417.25,1419,0
20080901|2008-07-27 19:00,28,1415.5,1418.75,1413,1413.75,0
20080901|2008-07-27 19:30,28,1412.5,1413.5,1412.5,1413.5,0
20080901|2008-07-27 20:00,28,1414.25,1414.25,1414.25,1414.25,0
20080901|2008-07-27 20:30,28,1414,1414,1414,1414,0
20080901|2008-07-27 21:00,28,1415,1415,1413.75,1414,0
20080901|2008-07-27 21:30,28,1414,1414.5,1413,1413,0
20080901|2008-07-27 22:30,28,1413.25,1413.25,1413.25,1413.25,0
20080901|2008-07-27 23:00,28,1411,1411,1411,1411,0
20080901|2008-07-28 00:00,28,1413.75,1413.75,1413.75,1413.75,0
20080901|2008-07-28 01:00,28,1414,1415,1414,1414,0
20080901|2008-07-28 01:30,28,1414,1414,1411,1411.5,0
20080901|2008-07-28 02:00,28,1412.5,1413.5,1410.5,1410.5,0
20080901|2008-07-28 02:30,28,1410.5,1411.75,1410.5,1411.75,0
20080901|2008-07-28 03:00,28,1410.5,1410.5,1409.75,1409.75,0
20080901|2008-07-28 03:30,28,1409.75,1409.75,1409,1409.25,0
20080901|2008-07-28 04:00,28,1408.5,1408.5,1406.75,1406.75,0
20080901|2008-07-28 04:30,28,1406,1408,1403,1408,0
20080901|2008-07-28 05:00,28,1408.5,1408.5,1408.5,1408.5,0
20080901|2008-07-28 05:30,28,1406,1406,1403,1403,0
20080901|2008-07-28 09:30,28,1405,1405.5,1388,1390,1
20080901|2008-07-28 10:00,28,1390.75,1393.75,1381.25,1390.75,0
20080901|2008-07-28 10:30,28,1390,1390.75,1384.5,1389.75,0
20080901|2008-07-28 11:00,28,1388.5,1389.5,1382.75,1388.75,0
20080901|2008-07-28 11:30,28,1390.25,1394,1389,1391.75,0
20080901|2008-07-28 12:00,28,1392,1393.25,1383.5,1385.5,0
20080901|2008-07-28 12:30,28,1386.25,1395.75,1385.75,1389,0
20080901|2008-07-28 13:00,28,1391.75,1397.25,1390.5,1396.25,1
20080901|2008-07-28 13:30,28,1396.25,1396.25,1396.25,1396.25,0
20080901|2008-07-28 18:00,29,1397.25,1403.25,1395.5,1395.5,0
20080901|2008-07-28 18:30,29,1396,1397.25,1396,1396,0
20080901|2008-07-28 19:00,29,1395,1395,1392,1393.25,0
20080901|2008-07-28 20:00,29,1393,1393,1390,1390,0
20080901|2008-07-28 20:30,29,1388.5,1389,1386.25,1389,0
20080901|2008-07-28 21:00,29,1386,1386,1386,1386,0
20080901|2008-07-28 21:30,29,1388,1388,1385,1385,0
20080901|2008-07-28 22:00,29,1386.75,1386.75,1386.75,1386.75,0
20080901|2008-07-29 00:00,29,1388,1388,1386,1386,0
20080901|2008-07-29 00:30,29,1386,1386,1386,1386,0
20080901|2008-07-29 01:00,29,1386,1386,1378,1378.75,0
20080901|2008-07-29 01:30,29,1376,1376,1375,1375.5,0
20080901|2008-07-29 02:00,29,1374.25,1374.5,1374.25,1374.25,0
20080901|2008-07-29 02:30,29,1374,1376.5,1373,1375,0
20080901|2008-07-29 03:00,29,1375.5,1376,1374.5,1376,0
20080901|2008-07-29 03:30,29,1376.5,1376.5,1376.5,1376.5,0
20080901|2008-07-29 04:00,29,1376.5,1376.5,1373.25,1373.25,0
20080901|2008-07-29 04:30,29,1375,1376.5,1375,1376.5,0
20080901|2008-07-29 05:00,29,1375.5,1377.25,1375.25,1375.25,0
20080901|2008-07-29 05:30,29,1375.75,1377.25,1374,1374,0
20080901|2008-07-29 09:30,29,1369,1369,1351.75,1358.25,7
20080901|2008-07-29 10:00,29,1358.25,1367.25,1355.25,1365,2
20080901|2008-07-29 10:30,29,1366.5,1372,1361,1367,3
20080901|2008-07-29 11:00,29,1366,1371,1364,1367.5,0
20080901|2008-07-29 11:30,29,1367,1379.75,1366,1375.25,1
20080901|2008-07-29 12:00,29,1377,1381.75,1373.75,1378,0
20080901|2008-07-29 12:30,29,1377,1390,1376.25,1379.25,1
20080901|2008-07-29 13:00,29,1379.25,1389.5,1378.5,1386.5,1
20080901|2008-07-29 13:30,29,1386.25,1386.25,1386.25,1386.25,0
20080901|2008-07-29 18:00,30,1395.25,1403,1389.5,1402,0
20080901|2008-07-29 18:30,30,1402.5,1403,1397,1397,0
20080901|2008-07-29 19:00,30,1398.5,1398.5,1396.25,1396.25,0
20080901|2008-07-29 19:30,30,1397.25,1397.25,1395,1396,0
20080901|2008-07-29 20:00,30,1395,1395,1385,1385,0
20080901|2008-07-29 20:30,30,1385.5,1385.5,1381.5,1382.25,0
20080901|2008-07-29 21:00,30,1383.75,1387.25,1383.75,1385.75,0
20080901|2008-07-29 21:30,30,1387,1390,1386,1386,0
20080901|2008-07-29 22:30,30,1393,1393,1390.5,1390.75,0
20080901|2008-07-29 23:00,30,1390,1390,1390,1390,0
20080901|2008-07-30 00:00,30,1388.25,1388.25,1385.25,1385.25,0
20080901|2008-07-30 00:30,30,1386.25,1386.25,1384,1384,0
20080901|2008-07-30 01:00,30,1384,1384,1383,1383,0
20080901|2008-07-30 02:00,30,1384.5,1388,1384.5,1387,0
20080901|2008-07-30 02:30,30,1388.5,1389.75,1388.5,1388.75,0
20080901|2008-07-30 03:00,30,1389.25,1389.25,1388.75,1388.75,0
20080901|2008-07-30 03:30,30,1388.5,1389.25,1388.5,1389.25,0
20080901|2008-07-30 04:00,30,1389.25,1390,1389.25,1390,0
20080901|2008-07-30 04:30,30,1390,1390.25,1388.75,1388.75,0
20080901|2008-07-30 05:00,30,1385.25,1385.25,1385,1385,0
20080901|2008-07-30 05:30,30,1386,1386,1386,1386,0
20080901|2008-07-30 09:30,30,1379,1384.5,1367,1375,1
20080901|2008-07-30 10:00,30,1375,1378,1369.5,1375,0
20080901|2008-07-30 10:30,30,1376.25,1380.25,1374,1375.75,0
20080901|2008-07-30 11:00,30,1374.75,1376.75,1371,1376.25,0
20080901|2008-07-30 11:30,30,1375.75,1380,1372,1377.75,0
20080901|2008-07-30 12:00,30,1378,1386.25,1376.75,1382,0
20080901|2008-07-30 12:30,30,1383.5,1392.25,1382,1391.75,0
20080901|2008-07-30 13:00,30,1391,1398.25,1386,1392.75,2
20080901|2008-07-30 13:30,30,1395.5,1395.5,1395.5,1395.5,0
20080901|2008-07-30 18:00,31,1397,1399,1393.75,1396.25,0
20080901|2008-07-30 18:30,31,1392.25,1394.5,1392,1394,0
20080901|2008-07-30 19:00,31,1394.25,1394.25,1392.5,1392.5,0
20080901|2008-07-30 19:30,31,1392.25,1395,1392.25,1394,0
20080901|2008-07-30 20:00,31,1393.25,1395,1393.25,1394.25,0
20080901|2008-07-30 20:30,31,1392.25,1394,1392.25,1393.25,0
20080901|2008-07-30 21:00,31,1392.75,1393,1392.5,1392.5,0
20080901|2008-07-30 21:30,31,1393,1395,1393,1395,0
20080901|2008-07-30 22:00,31,1395,1395,1393.5,1393.5,0
20080901|2008-07-30 22:30,31,1393.5,1393.5,1393.5,1393.5,0
20080901|2008-07-30 23:00,31,1394.25,1394.25,1394.25,1394.25,0
20080901|2008-07-30 23:30,31,1393,1393,1393,1393,0
20080901|2008-07-31 00:30,31,1396,1396,1396,1396,0
20080901|2008-07-31 01:00,31,1397,1398,1397,1398,0
20080901|2008-07-31 01:30,31,1398,1398,1395.75,1395.75,0
20080901|2008-07-31 02:00,31,1397.25,1398,1396.75,1396.75,0
20080901|2008-07-31 03:00,31,1396.5,1396.5,1394.25,1394.25,0
20080901|2008-07-31 04:00,31,1394.25,1394.25,1393,1393,0
20080901|2008-07-31 04:30,31,1394.75,1394.75,1394.75,1394.75,0
20080901|2008-07-31 05:00,31,1393.25,1393.25,1392.75,1392.75,0
20080901|2008-07-31 05:30,31,1391,1391.25,1386,1386,0
20080901|2008-07-31 09:30,31,1384.75,1392.25,1379.5,1389.75,3
20080901|2008-07-31 10:00,31,1389.75,1401,1389.5,1401,0
20080901|2008-07-31 10:30,31,1401.25,1404.5,1398,1399,0
20080901|2008-07-31 11:00,31,1399.25,1407,1399.25,1405.5,0
20080901|2008-07-31 11:30,31,1405,1409.75,1403.25,1406,0
20080901|2008-07-31 12:00,31,1407,1407.25,1399.25,1401.5,0
20080901|2008-07-31 12:30,31,1402,1402,1393.75,1397.5,1
20080901|2008-07-31 13:00,31,1397.75,1402.5,1392.5,1394.25,1
20080901|2008-07-31 13:30,31,1394.25,1394.25,1394.25,1394.25,0
20080901|2008-07-31 18:00,1,1393.5,1393.5,1389,1391.25,0
20080901|2008-07-31 18:30,1,1391.25,1391.5,1389.25,1390,0
20080901|2008-07-31 19:00,1,1389,1389.75,1386,1386.25,0
20080901|2008-07-31 19:30,1,1385.75,1385.75,1382.75,1385,0
20080901|2008-07-31 20:00,1,1383.25,1383.25,1376.5,1377.75,0
20080901|2008-07-31 20:30,1,1377,1383.5,1376.75,1379,0
20080901|2008-07-31 21:00,1,1379.75,1379.75,1376.5,1377,0
20080901|2008-07-31 21:30,1,1377.5,1377.75,1376.5,1377.75,0
20080901|2008-07-31 22:00,1,1376,1376,1374.75,1376,0
20080901|2008-07-31 23:00,1,1375.5,1375.5,1375.5,1375.5,0
20080901|2008-07-31 23:30,1,1376,1376.75,1375,1375,0
20080901|2008-08-01 00:00,1,1375.25,1375.25,1374.75,1374.75,0
20080901|2008-08-01 00:30,1,1374.5,1374.5,1364.5,1366.5,0
20080901|2008-08-01 01:00,1,1365.5,1373.5,1365.5,1373.5,0
20080901|2008-08-01 01:30,1,1375,1375,1374,1374,0
20080901|2008-08-01 02:00,1,1373,1375.5,1373,1375.5,0
20080901|2008-08-01 02:30,1,1374.75,1374.75,1373.5,1373.5,0
20080901|2008-08-01 03:00,1,1373.5,1374.25,1373.5,1374,0
20080901|2008-08-01 03:30,1,1376.25,1377,1376.25,1377,0
20080901|2008-08-01 04:00,1,1376,1379.5,1376,1379.5,0
20080901|2008-08-01 04:30,1,1382,1384.25,1381.25,1381.25,0
20080901|2008-08-01 05:00,1,1381.75,1383.25,1381.75,1383.25,0
20080901|2008-08-01 05:30,1,1384,1387.5,1381.75,1381.75,0
20080901|2008-08-01 09:30,1,1390,1401,1372.75,1383.75,5
20080901|2008-08-01 10:00,1,1383.75,1387.5,1372.25,1372.25,2
20080901|2008-08-01 10:30,1,1372.25,1373.5,1361.25,1361.75,2
20080901|2008-08-01 11:00,1,1362.25,1373.25,1362.25,1365.25,0
20080901|2008-08-01 11:30,1,1365,1369.25,1356.75,1361.5,0
20080901|2008-08-01 12:00,1,1363.75,1368.5,1362.5,1366.5,0
20080901|2008-08-01 12:30,1,1366.75,1373.5,1353.5,1357.25,0
20080901|2008-08-01 13:00,1,1358,1364.5,1354,1358.75,3
20080901|2008-08-01 13:30,1,1355.5,1355.5,1355.5,1355.5,0
20080901|2008-08-03 18:00,4,1345,1349.75,1332.75,1334.5,1
20080901|2008-08-03 18:30,4,1334.5,1336.5,1333,1334.75,0
20080901|2008-08-03 19:00,4,1334.75,1335.5,1332,1332,0
20080901|2008-08-03 19:30,4,1333.25,1333.5,1331,1331,0
20080901|2008-08-03 20:00,4,1331,1331.5,1328,1329,0
20080901|2008-08-03 20:30,4,1329.75,1329.75,1326,1327.5,0
20080901|2008-08-03 21:00,4,1326,1326,1322.75,1322.75,0
20080901|2008-08-03 21:30,4,1322,1329,1321.25,1329,0
20080901|2008-08-03 22:00,4,1328.75,1329,1328.25,1329,0
20080901|2008-08-03 22:30,4,1327.5,1327.5,1325.5,1325.75,0
20080901|2008-08-03 23:00,4,1326,1326,1326,1326,0
20080901|2008-08-03 23:30,4,1326.75,1326.75,1326.75,1326.75,0
20080901|2008-08-04 00:00,4,1326.5,1326.5,1326,1326,0
20080901|2008-08-04 00:30,4,1326.75,1326.75,1326.75,1326.75,0
20080901|2008-08-04 01:00,4,1326,1326,1324.25,1325,0
20080901|2008-08-04 01:30,4,1325.5,1325.5,1325.5,1325.5,0
20080901|2008-08-04 02:00,4,1324,1324,1324,1324,0
20080901|2008-08-04 03:00,4,1326.5,1326.5,1326.5,1326.5,0
20080901|2008-08-04 03:30,4,1328,1330,1328,1329.75,0
20080901|2008-08-04 04:00,4,1330,1330.5,1328.25,1330,0
20080901|2008-08-04 04:30,4,1330.25,1331.75,1329.5,1331.5,0
20080901|2008-08-04 05:00,4,1331.5,1331.5,1329.5,1329.5,0
20080901|2008-08-04 05:30,4,1329.5,1330,1328,1329.75,0
20080901|2008-08-04 09:30,4,1328.75,1329,1292.25,1305.25,14
20080901|2008-08-04 10:00,4,1305.75,1309.5,1297.5,1298.75,0
20080901|2008-08-04 10:30,4,1298,1299.5,1285.5,1285.5,2
20080901|2008-08-04 11:00,4,1285.5,1285.5,1285.5,1285.5,0
20080901|2008-08-04 11:30,4,1285.5,1287,1285.5,1286.5,0
20080901|2008-08-04 12:00,4,1286,1286.25,1285.5,1285.5,0
20080901|2008-08-04 12:30,4,1285.5,1285.5,1285.5,1285.5,0
20080901|2008-08-04 13:00,4,1285.5,1285.5,1285.5,1285.5,0
20080901|2008-08-04 13:30,4,1285.5,1285.5,1285.5,1285.5,0
20080901|2008-08-04 18:00,5,1275.25,1275.5,1266.25,1267,0
20080901|2008-08-04 18:30,5,1267,1267,1265.25,1266,0
20080901|2008-08-04 19:00,5,1268.75,1271,1268.75,1268.75,0
20080901|2008-08-04 19:30,5,1269.75,1270,1269.5,1269.5,0
20080901|2008-08-04 20:00,5,1270,1270,1265.75,1267.25,0
20080901|2008-08-04 20:30,5,1267,1267.5,1262,1262,0
20080901|2008-08-04 21:00,5,1263.75,1264.75,1263,1264,0
20080901|2008-08-04 21:30,5,1261.75,1262,1261,1261.25,0
20080901|2008-08-04 22:00,5,1261.5,1261.5,1256.25,1260.25,0
20080901|2008-08-04 22:30,5,1260.25,1262.75,1260,1262.75,0
20080901|2008-08-04 23:00,5,1262.75,1262.75,1258,1258,0
20080901|2008-08-04 23:30,5,1261,1261.75,1261,1261.75,0
20080901|2008-08-05 00:00,5,1260,1260,1259.5,1259.5,0
20080901|2008-08-05 00:30,5,1258.25,1258.25,1258.25,1258.25,0
20080901|2008-08-05 01:00,5,1260.25,1260.5,1259.25,1259.25,0
20080901|2008-08-05 01:30,5,1259,1259,1254,1254,0
20080901|2008-08-05 02:00,5,1254,1254,1252,1252.25,0
20080901|2008-08-05 02:30,5,1252.25,1252.5,1250,1250,0
20080901|2008-08-05 03:00,5,1250,1250,1247.25,1248,0
20080901|2008-08-05 03:30,5,1248.25,1248.25,1247.75,1248.25,0
20080901|2008-08-05 04:00,5,1248,1248,1248,1248,0
20080901|2008-08-05 04:30,5,1242.75,1246.75,1241.25,1246.25,0
20080901|2008-08-05 05:00,5,1243.25,1250.5,1243,1250.5,0
20080901|2008-08-05 05:30,5,1250.5,1251.5,1248.75,1249.25,0
20080901|2008-08-05 09:30,5,1245.25,1286.5,1245.25,1277.75,18
20080901|2008-08-05 10:00,5,1278.75,1283,1272.25,1272.75,1
20080901|2008-08-05 10:30,5,1272,1291,1262.75,1289.25,4
20080901|2008-08-05 11:00,5,1289.5,1289.5,1278.75,1288.25,1
20080901|2008-08-05 11:30,5,1287.25,1297,1279.5,1291.75,0
20080901|2008-08-05 12:00,5,1291.75,1292.75,1274,1281.75,0
20080901|2008-08-05 12:30,5,1281.5,1282,1270.5,1279.5,0
20080901|2008-08-05 13:00,5,1279.5,1279.5,1258.75,1259.75,1
20080901|2008-08-05 13:30,5,1259,1259,1259,1259,0
20080901|2008-08-05 18:00,6,1257,1257.5,1253,1256,0
20080901|2008-08-05 18:30,6,1260.25,1260.25,1252.25,1252.25,0
20080901|2008-08-05 19:00,6,1252.25,1253.5,1249.25,1250,0
20080901|2008-08-05 19:30,6,1251,1253.25,1250.5,1253.25,0
20080901|2008-08-05 20:00,6,1253.25,1260.25,1253.25,1256.5,0
20080901|2008-08-05 20:30,6,1257.5,1263.75,1256,1263.25,0
20080901|2008-08-05 21:00,6,1264,1264.75,1262.75,1262.75,0
20080901|2008-08-05 21:30,6,1257,1257,1256.25,1257,0
20080901|2008-08-05 22:00,6,1256.25,1256.25,1255,1255,0
20080901|2008-08-05 22:30,6,1254.5,1255.25,1250.75,1255.25,0
20080901|2008-08-05 23:00,6,1253.25,1253.25,1252.5,1252.5,0
20080901|2008-08-05 23:30,6,1254.5,1255,1254.5,1255,0
20080901|2008-08-06 00:00,6,1256.5,1257.75,1256.5,1256.75,0
20080901|2008-08-06 00:30,6,1255,1255,1248.25,1249.25,0
20080901|2008-08-06 01:00,6,1250,1250,1250,1250,0
20080901|2008-08-06 01:30,6,1249.75,1250.25,1249.75,1250,0
20080901|2008-08-06 02:00,6,1252.25,1255.25,1251,1252.75,0
20080901|2008-08-06 02:30,6,1252.75,1252.75,1252,1252,0
20080901|2008-08-06 03:00,6,1252.25,1252.25,1252,1252,0
20080901|2008-08-06 03:30,6,1252,1254,1252,1254,0
20080901|2008-08-06 04:00,6,1253,1258,1252,1258,0
20080901|2008-08-06 04:30,6,1256,1256,1254.75,1255.75,0
20080901|2008-08-06 05:00,6,1255,1256.75,1255,1256.75,0
20080901|2008-08-06 05:30,6,1256.25,1256.25,1253.75,1253.75,0
20080901|2008-08-06 09:30,6,1259.5,1265.25,1255.25,1256.5,5
20080901|2008-08-06 10:00,6,1256,1256,1225.25,1231.75,9
20080901|2008-08-06 10:30,6,1231.75,1236.25,1190.25,1210.25,8
20080901|2008-08-06 11:00,6,1210.75,1216.25,1200.5,1207.75,1
20080901|2008-08-06 11:30,6,1208,1227.5,1207.75,1222.25,1
20080901|2008-08-06 12:00,6,1223.25,1225,1213,1223,0
20080901|2008-08-06 12:30,6,1222.75,1226,1204.5,1207.75,0
20080901|2008-08-06 13:00,6,1207,1230,1202.5,1214.75,3
20080901|2008-08-06 13:30,6,1213.5,1213.5,1213.5,1213.5,0
20080901|2008-08-06 18:00,7,1218.25,1220,1214,1216.25,0
20080901|2008-08-06 18:30,7,1216,1216,1216,1216,0
20080901|2008-08-06 19:00,7,1219.75,1220.25,1217.75,1217.75,0
20080901|2008-08-06 19:30,7,1220.75,1220.75,1220.75,1220.75,0
20080901|2008-08-06 20:00,7,1222.25,1230,1222.25,1230,0
20080901|2008-08-06 20:30,7,1226.75,1226.75,1224.5,1224.5,0
20080901|2008-08-06 21:00,7,1225,1225,1222.5,1223.75,0
20080901|2008-08-06 21:30,7,1225,1226.25,1225,1226.25,0
20080901|2008-08-06 22:00,7,1224,1226.75,1224,1226.75,0
20080901|2008-08-06 23:30,7,1227.75,1227.75,1226.5,1226.5,0
20080901|2008-08-07 01:00,7,1228.75,1229.5,1228.75,1229.5,0
20080901|2008-08-07 01:30,7,1226.75,1229.25,1226,1229.25,0
20080901|2008-08-07 02:00,7,1228.5,1229.5,1225.75,1225.75,0
20080901|2008-08-07 02:30,7,1227.5,1230,1227.5,1230,0
20080901|2008-08-07 03:00,7,1230.5,1230.5,1229.25,1229.25,0
20080901|2008-08-07 03:30,7,1228.25,1228.25,1227.75,1228.25,0
20080901|2008-08-07 04:30,7,1230.5,1233.75,1229.75,1233,0
20080901|2008-08-07 05:00,7,1233,1236.5,1232.5,1236.25,0
20080901|2008-08-07 05:30,7,1234.5,1238.25,1229.25,1233.5,0
20080901|2008-08-07 06:00,7,1232.75,1232.75,1232.75,1232.75,0
20080901|2008-08-07 09:30,7,1235.25,1250,1229.5,1235,6
20080901|2008-08-07 10:00,7,1235.5,1244.25,1234.25,1241.25,0
20080901|2008-08-07 10:30,7,1241.5,1242,1229,1232.25,2
20080901|2008-08-07 11:00,7,1232.25,1239.5,1229,1232.5,0
20080901|2008-08-07 11:30,7,1232.25,1233.5,1224,1231,1
20080901|2008-08-07 12:00,7,1230.25,1233.25,1223.75,1223.75,0
20080901|2008-08-07 12:30,7,1222.5,1233.5,1220.75,1232,0
20080901|2008-08-07 13:00,7,1231.75,1240.5,1231,1235,2
20080901|2008-08-07 13:30,7,1234.5,1234.5,1234.5,1234.5,0
20080901|2008-08-07 18:00,8,1235.5,1245.5,1235.5,1241.75,0
20080901|2008-08-07 18:30,8,1242,1245,1242,1242,0
20080901|2008-08-07 19:00,8,1241.25,1242.75,1237.75,1239.75,0
20080901|2008-08-07 19:30,8,1240.5,1240.5,1240.5,1240.5,0
20080901|2008-08-07 20:00,8,1237.5,1237.5,1236,1236,0
20080901|2008-08-07 20:30,8,1235.5,1236,1229,1229,0
20080901|2008-08-07 21:00,8,1231,1233,1231,1231,0
20080901|2008-08-07 21:30,8,1232.5,1232.5,1225,1225,0
20080901|2008-08-07 22:00,8,1230.75,1230.75,1225,1225,0
20080901|2008-08-07 22:30,8,1226,1231.75,1226,1231.75,0
20080901|2008-08-07 23:00,8,1230.5,1230.5,1229,1229,0
20080901|2008-08-07 23:30,8,1227.25,1227.25,1227.25,1227.25,0
20080901|2008-08-08 01:00,8,1226.25,1226.25,1224.25,1224.25,0
20080901|2008-08-08 01:30,8,1225.5,1225.5,1225.5,1225.5,0
20080901|2008-08-08 02:00,8,1226.5,1226.5,1224,1224.75,0
20080901|2008-08-08 02:30,8,1222,1222,1221.25,1221.75,0
20080901|2008-08-08 03:00,8,1221.75,1221.75,1221,1221,0
20080901|2008-08-08 03:30,8,1221.5,1221.75,1221.5,1221.75,0
20080901|2008-08-08 04:00,8,1222.25,1222.25,1221.5,1221.5,0
20080901|2008-08-08 04:30,8,1221,1221.25,1216.5,1216.5,0
20080901|2008-08-08 05:00,8,1216.5,1216.5,1206,1209.5,0
20080901|2008-08-08 05:30,8,1209.5,1209.5,1202.25,1203.75,0
20080901|2008-08-08 09:30,8,1190.5,1202.75,1175.5,1187.5,7
20080901|2008-08-08 10:00,8,1187.5,1190.5,1179,1179,0
20080901|2008-08-08 10:30,8,1178.25,1188.75,1173.25,1173.75,1
20080901|2008-08-08 11:00,8,1173.5,1182.5,1169.5,1175.75,4
20080901|2008-08-08 11:30,8,1176.25,1179.75,1173.5,1179.75,0
20080901|2008-08-08 12:00,8,1179.75,1188,1179.75,1183.25,1
20080901|2008-08-08 12:30,8,1184.25,1187,1179.5,1179.5,0
20080901|2008-08-08 13:00,8,1178.5,1186.25,1176.75,1180,1
20080901|2008-08-08 13:30,8,1177,1177,1177,1177,0
20080901|2008-08-10 18:00,11,1184.5,1193.25,1181.75,1185,0
20080901|2008-08-10 18:30,11,1185,1186,1185,1186,0
20080901|2008-08-10 19:00,11,1184.25,1185,1183.25,1183.25,0
20080901|2008-08-10 19:30,11,1181.25,1181.25,1177.75,1177.75,0
20080901|2008-08-10 20:00,11,1177.75,1177.75,1169.75,1175.5,0
20080901|2008-08-10 20:30,11,1175,1176.25,1172,1175,0
20080901|2008-08-10 21:00,11,1174.5,1175.75,1173.5,1175,0
20080901|2008-08-10 21:30,11,1175,1175,1173.5,1173.5,0
20080901|2008-08-10 22:00,11,1174,1174,1174,1174,0
20080901|2008-08-10 22:30,11,1175,1175,1175,1175,0
20080901|2008-08-10 23:00,11,1173,1175,1173,1175,0
20080901|2008-08-10 23:30,11,1172,1174.25,1172,1174.25,0
20080901|2008-08-11 00:00,11,1172,1172,1170,1170,0
20080901|2008-08-11 00:30,11,1170,1170,1169.5,1169.5,0
20080901|2008-08-11 01:00,11,1169.5,1169.5,1169,1169.5,0
20080901|2008-08-11 01:30,11,1168,1168,1163.75,1163.75,0
20080901|2008-08-11 02:00,11,1164.25,1167.5,1164.25,1167.5,0
20080901|2008-08-11 02:30,11,1167,1167,1165.25,1167,0
20080901|2008-08-11 03:00,11,1168,1172,1167.5,1172,0
20080901|2008-08-11 03:30,11,1171.75,1171.75,1169,1169,0
20080901|2008-08-11 04:00,11,1171.25,1172.5,1170.5,1172.5,0
20080901|2008-08-11 04:30,11,1174.75,1176,1174.75,1176,0
20080901|2008-08-11 05:00,11,1176.75,1180.5,1176.75,1180.5,0
20080901|2008-08-11 05:30,11,1181.5,1182,1179,1180,0
20080901|2008-08-11 09:30,11,1179,1196,1172.75,1190.75,7
20080901|2008-08-11 10:00,11,1190.25,1192.5,1186.5,1188,1
20080901|2008-08-11 10:30,11,1186.5,1191.75,1182.5,1191.25,0
20080901|2008-08-11 11:00,11,1191,1196,1187.25,1188,1
20080901|2008-08-11 11:30,11,1188.75,1190,1184.5,1186.75,0
20080901|2008-08-11 12:00,11,1187.75,1196.5,1186.25,1193,0
20080901|2008-08-11 12:30,11,1193.5,1195,1185.5,1191,0
20080901|2008-08-11 13:00,11,1190.5,1195.25,1189.25,1189.75,1
20080901|2008-08-11 13:30,11,1189.5,1189.5,1189.5,1189.5,0
20080901|2008-08-11 18:00,12,1195.25,1195.25,1186.75,1186.75,0
20080901|2008-08-11 18:30,12,1191.75,1192,1189.75,1189.75,0
20080901|2008-08-11 19:00,12,1191,1192,1191,1192,0
20080901|2008-08-11 19:30,12,1191,1191,1189.5,1190.75,0
20080901|2008-08-11 20:00,12,1188,1188,1188,1188,0
20080901|2008-08-11 20:30,12,1188.75,1188.75,1186.75,1186.75,0
20080901|2008-08-11 21:00,12,1185,1185,1180,1180,0
20080901|2008-08-11 21:30,12,1180,1180,1177,1178.5,0
20080901|2008-08-11 22:00,12,1183.75,1191.25,1183.5,1191,0
20080901|2008-08-11 22:30,12,1188.5,1188.5,1188.5,1188.5,0
20080901|2008-08-11 23:00,12,1190,1190,1190,1190,0
20080901|2008-08-12 00:30,12,1188.5,1188.5,1188.25,1188.25,0
20080901|2008-08-12 01:00,12,1188.25,1189.25,1188.25,1188.5,0
20080901|2008-08-12 01:30,12,1183.75,1183.75,1182.25,1183.75,0
20080901|2008-08-12 02:00,12,1182.25,1182.25,1182.25,1182.25,0
20080901|2008-08-12 03:00,12,1186.75,1190,1186.5,1189,0
20080901|2008-08-12 03:30,12,1189,1189,1184,1184,0
20080901|2008-08-12 04:00,12,1182.75,1187.5,1182,1186.25,0
20080901|2008-08-12 04:30,12,1185,1185,1183.25,1183.25,0
20080901|2008-08-12 05:00,12,1181.5,1183,1181,1182.25,0
20080901|2008-08-12 05:30,12,1185,1185,1181.75,1183.25,0
20080901|2008-08-12 06:00,12,1184,1184,1184,1184,0
20080901|2008-08-12 09:30,12,1198,1217.75,1195.75,1202,7
20080901|2008-08-12 10:00,12,1201.25,1201.25,1187,1189.5,0
20080901|2008-08-12 10:30,12,1189.5,1197.25,1185.75,1195.75,0
20080901|2008-08-12 11:00,12,1196.75,1202.25,1195,1197.75,0
20080901|2008-08-12 11:30,12,1197.25,1205,1197,1202.5,0
20080901|2008-08-12 12:00,12,1201.25,1210.25,1199.5,1205.75,0
20080901|2008-08-12 12:30,12,1205.5,1211.25,1205,1210,0
20080901|2008-08-12 13:00,12,1210.25,1210.75,1204,1210,0
20080901|2008-08-12 13:30,12,1207.5,1207.5,1207.5,1207.5,0
20080901|2008-08-12 18:00,13,1213.75,1215,1212.5,1212.5,0
20080901|2008-08-12 18:30,13,1211.75,1211.75,1211.75,1211.75,0
20080901|2008-08-12 19:00,13,1210.5,1212,1210.5,1212,0
20080901|2008-08-12 19:30,13,1207.25,1209,1206.75,1208.5,0
20080901|2008-08-12 21:00,13,1210,1210,1210,1210,0
20080901|2008-08-12 21:30,13,1213,1213,1213,1213,0
20080901|2008-08-12 22:00,13,1211.25,1211.5,1211.25,1211.5,0
20080901|2008-08-12 23:00,13,1213,1213.5,1213,1213.5,0
20080901|2008-08-12 23:30,13,1213.5,1213.5,1213.5,1213.5,0
20080901|2008-08-13 00:30,13,1213,1213,1212,1212,0
20080901|2008-08-13 01:00,13,1213,1213,1213,1213,0
20080901|2008-08-13 01:30,13,1215,1218.75,1215,1218.75,0
20080901|2008-08-13 02:00,13,1218.75,1223.25,1218.75,1223,0
20080901|2008-08-13 02:30,13,1221,1221,1221,1221,0
20080901|2008-08-13 03:00,13,1220,1220,1219,1219,0
20080901|2008-08-13 03:30,13,1218.5,1218.5,1217,1217,0
20080901|2008-08-13 04:00,13,1217.5,1217.5,1215.25,1216,0
20080901|2008-08-13 04:30,13,1216,1216,1210,1212.25,0
20080901|2008-08-13 05:00,13,1212.25,1214,1212.25,1214,0
20080901|2008-08-13 05:30,13,1214.25,1214.25,1210.25,1212.75,0
20080901|2008-08-13 09:30,13,1214.5,1246,1214.5,1232.25,4
20080901|2008-08-13 10:00,13,1231.5,1247.5,1230.5,1240.25,0
20080901|2008-08-13 10:30,13,1240,1262.75,1240,1255,0
20080901|2008-08-13 11:00,13,1255.25,1274.25,1253.75,1269.25,0
20080901|2008-08-13 11:30,13,1268.5,1277.5,1266,1277.5,0
20080901|2008-08-13 12:00,13,1277.5,1277.5,1277.5,1277.5,0
20080901|2008-08-13 12:30,13,1277.5,1277.5,1277.5,1277.5,0
20080901|2008-08-13 13:00,13,1277.5,1277.5,1277.5,1277.5,0
20080901|2008-08-13 13:30,13,1277.5,1277.5,1277.5,1277.5,0
20080901|2008-08-13 18:00,14,1284,1296,1284,1296,0
20080901|2008-08-13 18:30,14,1294,1294,1292.75,1293.5,0
20080901|2008-08-13 19:00,14,1293,1294.5,1291,1291.75,0
20080901|2008-08-13 19:30,14,1292.75,1293.25,1290.5,1293,0
20080901|2008-08-13 20:00,14,1290,1292.75,1290,1292.75,0
20080901|2008-08-13 20:30,14,1289,1289,1282.5,1284.25,0
20080901|2008-08-13 21:00,14,1284.5,1289,1284.5,1289,0
20080901|2008-08-13 21:30,14,1292.5,1292.5,1291.25,1291.25,0
20080901|2008-08-13 22:00,14,1288.75,1288.75,1285.25,1285.25,0
20080901|2008-08-13 22:30,14,1287,1287,1287,1287,0
20080901|2008-08-13 23:00,14,1287.25,1287.25,1286.75,1286.75,0
20080901|2008-08-13 23:30,14,1290,1292.5,1289.5,1291,0
20080901|2008-08-14 00:00,14,1291,1292.75,1291,1292,0
20080901|2008-08-14 01:00,14,1286.25,1288,1286.25,1288,0
20080901|2008-08-14 01:30,14,1288,1288.25,1288,1288,0
20080901|2008-08-14 02:00,14,1288,1288,1285.5,1287,0
20080901|2008-08-14 02:30,14,1287.5,1287.75,1287.5,1287.75,0
20080901|2008-08-14 03:00,14,1287.75,1288,1287.75,1288,0
20080901|2008-08-14 04:00,14,1287.5,1287.5,1287,1287,0
20080901|2008-08-14 04:30,14,1286.5,1286.75,1285.5,1286.75,0
20080901|2008-08-14 05:00,14,1286,1286.5,1286,1286.25,0
20080901|2008-08-14 05:30,14,1286.75,1286.75,1286,1286,0
20080901|2008-08-14 09:30,14,1280,1280,1250.75,1259.75,6
20080901|2008-08-14 10:00,14,1260.5,1263,1246.5,1261.25,0
20080901|2008-08-14 10:30,14,1261.5,1263,1247.25,1248.25,0
20080901|2008-08-14 11:00,14,1248.25,1250,1235,1242.25,0
20080901|2008-08-14 11:30,14,1240.5,1247.5,1233.5,1247.5,0
20080901|2008-08-14 12:00,14,1247,1257.5,1246.5,1250.75,0
20080901|2008-08-14 12:30,14,1255,1275.75,1255,1271,0
20080901|2008-08-14 13:00,14,1270.75,1270.75,1260,1266.5,0
20080901|2008-08-14 13:30,14,1265.25,1265.25,1265.25,1265.25,0
20080901|2008-08-15 09:30,15,1227.75,1231.25,1216.25,1221.75,3
20080901|2008-08-15 10:00,15,1221.75,1225.5,1206,1209.75,0
20080901|2008-08-15 10:30,15,1210.75,1215.5,1198.25,1207.25,0
20080901|2008-08-15 11:00,15,1207,1208.5,1196,1200.75,0
20080901|2008-08-15 11:30,15,1201.75,1203.75,1198,1200.75,0
20080901|2008-08-15 12:00,15,1200.75,1208,1200,1205.5,0
20080901|2008-08-15 12:30,15,1206.25,1208,1199.75,1205.25,0
20080901|2008-08-15 13:00,15,1205.25,1213.75,1203,1211,1
20080901|2008-08-15 13:30,15,1211.5,1211.5,1211.5,1211.5,0
20080901|2008-08-17 18:00,18,1220,1248,1219.75,1248,0
20080901|2008-08-17 18:30,18,1243,1247.75,1241,1241,0
20080901|2008-08-17 19:00,18,1239.25,1242.5,1239,1242,0
20080901|2008-08-17 19:30,18,1242.75,1246.25,1242.75,1244.25,0
20080901|2008-08-17 20:00,18,1248,1250,1248,1250,0
20080901|2008-08-17 21:30,18,1247,1247,1243.75,1243.75,0
20080901|2008-08-17 23:30,18,1244.75,1244.75,1244.75,1244.75,0
20080901|2008-08-18 00:30,18,1243.75,1243.75,1243.75,1243.75,0
20080901|2008-08-18 02:00,18,1246,1246,1245,1245,0
20080901|2008-08-18 02:30,18,1240,1240,1238.25,1238.25,0
20080901|2008-08-18 03:00,18,1238.75,1239.5,1238.25,1239.5,0
20080901|2008-08-18 03:30,18,1238.25,1238.25,1238.25,1238.25,0
20080901|2008-08-18 04:00,18,1241.5,1241.75,1241.5,1241.75,0
20080901|2008-08-18 04:30,18,1241,1241,1241,1241,0
20080901|2008-08-18 05:00,18,1242,1242,1241,1241,0
20080901|2008-08-18 05:30,18,1240.5,1242.75,1240.25,1240.25,0
20080901|2008-08-18 09:30,18,1247.5,1251.25,1236.5,1249,0
20080901|2008-08-18 10:00,18,1249,1257.5,1242.5,1256.5,1
20080901|2008-08-18 10:30,18,1257,1273.5,1255.75,1272.75,0
20080901|2008-08-18 11:00,18,1272.25,1281.5,1266,1271.75,3
20080901|2008-08-18 11:30,18,1272.5,1280.75,1270.25,1278.75,0
20080901|2008-08-18 12:00,18,1277.5,1280,1274,1277.75,0
20080901|2008-08-18 12:30,18,1276.25,1281.5,1276.25,1281.5,0
20080901|2008-08-18 13:00,18,1281.5,1281.5,1270.75,1278.5,4
20080901|2008-08-18 13:30,18,1279,1279,1279,1279,0
20080901|2008-08-18 18:00,19,1277.5,1278.25,1269.5,1270.25,0
20080901|2008-08-18 18:30,19,1269,1269,1267.25,1268,0
20080901|2008-08-18 19:00,19,1267.75,1267.75,1266.75,1267.75,0
20080901|2008-08-18 19:30,19,1267,1267,1264.5,1264.5,0
20080901|2008-08-18 20:00,19,1263.5,1263.75,1260.75,1260.75,0
20080901|2008-08-18 20:30,19,1260,1268.25,1260,1268,0
20080901|2008-08-18 21:00,19,1264.25,1268.5,1263.75,1268.5,0
20080901|2008-08-18 21:30,19,1268.75,1268.75,1261,1261,0
20080901|2008-08-18 22:00,19,1260.25,1260.25,1259.5,1259.75,0
20080901|2008-08-18 22:30,19,1259.25,1259.25,1257,1257,0
20080901|2008-08-18 23:00,19,1258.5,1258.75,1258.5,1258.75,0
20080901|2008-08-18 23:30,19,1260.25,1260.25,1258.25,1258.25,0
20080901|2008-08-19 00:00,19,1257.5,1257.5,1257.5,1257.5,0
20080901|2008-08-19 00:30,19,1258.5,1258.75,1258,1258.75,0
20080901|2008-08-19 01:00,19,1257,1257,1257,1257,0
20080901|2008-08-19 02:00,19,1259.75,1260,1259.75,1260,0
20080901|2008-08-19 02:30,19,1260,1264,1260,1263.75,0
20080901|2008-08-19 03:00,19,1261.25,1261.75,1260,1260,0
20080901|2008-08-19 03:30,19,1256,1256.25,1253.75,1253.75,0
20080901|2008-08-19 04:00,19,1257.5,1261,1257.5,1261,0
20080901|2008-08-19 04:30,19,1258.75,1262,1258.75,1260.75,0
20080901|2008-08-19 05:00,19,1260.75,1260.75,1260.75,1260.75,0
20080901|2008-08-19 05:30,19,1262,1263.5,1262,1263.5,0
20080901|2008-08-19 09:30,19,1261,1298.75,1260.5,1284.25,2
20080901|2008-08-19 10:00,19,1287.5,1318.75,1287.5,1314.25,3
20080901|2008-08-19 10:30,19,1315.5,1329.5,1315.5,1326.5,1
20080901|2008-08-19 11:00,19,1326.5,1331.25,1315.75,1315.75,0
20080901|2008-08-19 11:30,19,1316.25,1316.25,1302.5,1303.5,0
20080901|2008-08-19 12:00,19,1304.5,1307.5,1274.5,1283,1
20080901|2008-08-19 12:30,19,1282,1282,1250,1268.25,1
20080901|2008-08-19 13:00,19,1270.75,1274.5,1261,1268,0
20080901|2008-08-19 13:30,19,1267,1267,1267,1267,0
20080901|2008-08-19 18:00,20,1274.75,1284,1269.75,1283.5,0
20080901|2008-08-19 18:30,20,1281.75,1286.25,1281.75,1285.5,0
20080901|2008-08-19 19:00,20,1287,1287,1283,1283,0
20080901|2008-08-19 19:30,20,1281.75,1282.25,1280.5,1282.25,0
20080901|2008-08-19 20:00,20,1284,1284.75,1283,1283,0
20080901|2008-08-19 20:30,20,1283,1284,1283,1284,0
20080901|2008-08-19 21:00,20,1284,1284.75,1284,1284,0
20080901|2008-08-19 22:30,20,1289,1289.75,1289,1289,0
20080901|2008-08-19 23:00,20,1289,1289.75,1289,1289.75,0
20080901|2008-08-20 01:30,20,1291.75,1292.25,1290,1290.75,0
20080901|2008-08-20 02:30,20,1283.75,1284.75,1283.75,1284.75,0
20080901|2008-08-20 03:00,20,1284.75,1284.75,1284.75,1284.75,0
20080901|2008-08-20 03:30,20,1284.5,1284.5,1284.5,1284.5,0
20080901|2008-08-20 04:30,20,1285.75,1285.75,1285.75,1285.75,0
20080901|2008-08-20 05:00,20,1288.75,1288.75,1288.75,1288.75,0
20080901|2008-08-20 05:30,20,1289.75,1289.75,1287,1287,0
20080901|2008-08-20 09:30,20,1289,1309,1279.5,1287.25,4
20080901|2008-08-20 10:00,20,1286.5,1290,1270.5,1270.5,0
20080901|2008-08-20 10:30,20,1273.75,1282.5,1271.75,1279.25,1
20080901|2008-08-20 11:00,20,1277.75,1278,1267.75,1276.5,2
20080901|2008-08-20 11:30,20,1275.75,1286,1270,1280.5,0
20080901|2008-08-20 12:00,20,1281.75,1295.25,1281.75,1293.5,0
20080901|2008-08-20 12:30,20,1294.25,1295.5,1286,1287.25,0
20080901|2008-08-20 13:00,20,1288,1294.75,1287.25,1293.25,0
20080901|2008-08-20 13:30,20,1293.75,1293.75,1293.75,1293.75,0
20080901|2008-08-20 18:00,21,1294.75,1298,1291,1295.25,0
20080901|2008-08-20 19:00,21,1294,1296.25,1294,1296.25,0
20080901|2008-08-20 20:00,21,1298,1298.75,1298,1298.75,0
20080901|2008-08-20 20:30,21,1298.75,1298.75,1297,1297.5,0
20080901|2008-08-20 21:00,21,1301,1301,1300.5,1300.5,0
20080901|2008-08-20 21:30,21,1300,1300,1300,1300,0
20080901|2008-08-21 00:00,21,1300.75,1300.75,1300.75,1300.75,0
20080901|2008-08-21 00:30,21,1299,1299,1299,1299,0
20080901|2008-08-21 01:00,21,1300,1300,1300,1300,0
20080901|2008-08-21 01:30,21,1298.75,1298.75,1298.75,1298.75,0
20080901|2008-08-21 02:00,21,1301.75,1301.75,1301.75,1301.75,0
20080901|2008-08-21 02:30,21,1303.5,1303.5,1303.5,1303.5,0
20080901|2008-08-21 03:00,21,1304,1304,1304,1304,0
20080901|2008-08-21 03:30,21,1304.5,1304.5,1304.5,1304.5,0
20080901|2008-08-21 04:00,21,1303.75,1303.75,1303,1303.75,0
20080901|2008-08-21 04:30,21,1303,1303,1303,1303,0
20080901|2008-08-21 05:30,21,1304,1306,1304,1305,0
20080901|2008-08-21 09:30,21,1320,1363.75,1319.75,1356,5
20080901|2008-08-21 10:00,21,1358.5,1358.75,1341,1341.5,0
20080901|2008-08-21 10:30,21,1342.5,1346.75,1338.5,1339.25,0
20080901|2008-08-21 11:00,21,1339.25,1343.5,1335.75,1337,0
20080901|2008-08-21 11:30,21,1336,1345,1333.25,1337.5,0
20080901|2008-08-21 12:00,21,1337.25,1347,1337.25,1345.25,0
20080901|2008-08-21 12:30,21,1344.5,1348.5,1337.75,1347.5,0
20080901|2008-08-21 13:00,21,1346.75,1348,1338.75,1340.75,0
20080901|2008-08-21 13:30,21,1341,1341,1341,1341,0
20080901|2008-08-21 18:00,22,1341,1341,1330,1335,0
20080901|2008-08-21 18:30,22,1337.75,1337.75,1332.75,1332.75,0
20080901|2008-08-21 19:00,22,1335.25,1336,1335.25,1336,0
20080901|2008-08-21 19:30,22,1335.5,1335.5,1335.5,1335.5,0
20080901|2008-08-21 20:00,22,1336.25,1336.75,1335.5,1336.75,0
20080901|2008-08-21 20:30,22,1337.25,1337.5,1337,1337.25,0
20080901|2008-08-21 21:00,22,1334.75,1334.75,1334.75,1334.75,0
20080901|2008-08-22 03:00,22,1333.25,1333.25,1333.25,1333.25,0
20080901|2008-08-22 03:30,22,1333.25,1333.25,1330.5,1330.5,0
20080901|2008-08-22 04:00,22,1330.5,1330.5,1330.5,1330.5,0
20080901|2008-08-22 04:30,22,1330,1331.75,1330,1331.75,0
20080901|2008-08-22 05:30,22,1336.75,1336.75,1336.75,1336.75,0
20080901|2008-08-22 09:30,22,1330,1331.5,1318.75,1326,3
20080901|2008-08-22 10:00,22,1326,1333,1317.75,1332.25,0
20080901|2008-08-22 10:30,22,1332.25,1336.75,1328.5,1333.25,0
20080901|2008-08-22 11:00,22,1334.5,1340,1325.75,1326.5,0
20080901|2008-08-22 11:30,22,1326.5,1335.5,1326.5,1333.75,0
20080901|2008-08-22 12:00,22,1334.5,1334.5,1322,1323.5,0
20080901|2008-08-22 12:30,22,1322,1322.5,1308.25,1312,2
20080901|2008-08-22 13:00,22,1312,1323,1309.75,1322.5,2
20080901|2008-08-22 13:30,22,1321,1321,1321,1321,0
20080901|2008-08-24 18:00,25,1341.5,1363,1341.5,1358,0
20080901|2008-08-24 18:30,25,1356.75,1360.25,1356.75,1360.25,0
20080901|2008-08-24 19:00,25,1356.5,1356.5,1354,1356,0
20080901|2008-08-24 19:30,25,1353.5,1357,1352.75,1354.25,0
20080901|2008-08-24 20:00,25,1352.25,1353,1348.25,1348.25,0
20080901|2008-08-24 20:30,25,1348.25,1352,1346.75,1352,0
20080901|2008-08-24 21:00,25,1354,1354.5,1353,1354.5,0
20080901|2008-08-24 22:30,25,1355,1355,1354.75,1354.75,0
20080901|2008-08-24 23:00,25,1357,1357,1357,1357,0
20080901|2008-08-24 23:30,25,1357,1357.25,1356.5,1356.5,0
20080901|2008-08-25 00:00,25,1357.5,1357.5,1357.5,1357.5,0
20080901|2008-08-25 02:00,25,1356,1356.25,1356,1356.25,0
20080901|2008-08-25 02:30,25,1357.75,1357.75,1356.25,1356.25,0
20080901|2008-08-25 03:00,25,1353.75,1353.75,1353.75,1353.75,0
20080901|2008-08-25 03:30,25,1353,1353,1353,1353,0
20080901|2008-08-25 04:00,25,1352,1352,1352,1352,0
20080901|2008-08-25 04:30,25,1354.5,1355,1353.75,1353.75,0
20080901|2008-08-25 05:00,25,1354.5,1354.5,1354.5,1354.5,0
20080901|2008-08-25 05:30,25,1355.5,1355.5,1355.5,1355.5,0
20080901|2008-08-25 09:30,25,1356.25,1360.75,1343.5,1345.5,3
20080901|2008-08-25 10:00,25,1345,1352,1339.5,1340.5,0
20080901|2008-08-25 10:30,25,1339.25,1351.5,1337.75,1350.75,0
20080901|2008-08-25 11:00,25,1351.75,1356.75,1346.25,1353.75,0
20080901|2008-08-25 11:30,25,1352,1353.25,1343.5,1344.5,0
20080901|2008-08-25 12:00,25,1345.75,1345.75,1331,1339,0
20080901|2008-08-25 12:30,25,1341.5,1343,1336.25,1341.75,0
20080901|2008-08-25 13:00,25,1341,1341,1334,1340.75,0
20080901|2008-08-25 13:30,25,1339.25,1339.25,1339.25,1339.25,0
20080901|2008-08-25 18:00,26,1337,1346.5,1336,1337,0
20080901|2008-08-25 18:30,26,1336.75,1336.75,1329,1329,0
20080901|2008-08-25 19:00,26,1329.25,1330,1327.25,1330,0
20080901|2008-08-25 19:30,26,1332,1337.5,1332,1337.5,0
20080901|2008-08-25 20:00,26,1335.5,1343.25,1335.5,1342.5,0
20080901|2008-08-25 20:30,26,1341.25,1341.25,1338.5,1339,0
20080901|2008-08-25 21:00,26,1338.5,1339,1338.5,1338.75,0
20080901|2008-08-25 21:30,26,1339.75,1339.75,1338.5,1338.5,0
20080901|2008-08-25 22:00,26,1338.5,1338.5,1325.5,1325.5,0
20080901|2008-08-25 22:30,26,1324.5,1324.5,1324,1324,0
20080901|2008-08-26 00:00,26,1323.75,1323.75,1315.5,1315.5,0
20080901|2008-08-26 00:30,26,1318,1319.5,1318,1319.5,0
20080901|2008-08-26 01:00,26,1313,1314.5,1311.5,1312.25,0
20080901|2008-08-26 01:30,26,1313.5,1313.5,1313.5,1313.5,0
20080901|2008-08-26 02:00,26,1313.75,1313.75,1313.75,1313.75,0
20080901|2008-08-26 02:30,26,1315.25,1315.25,1315,1315,0
20080901|2008-08-26 03:00,26,1315,1315,1313.5,1313.5,0
20080901|2008-08-26 03:30,26,1310.5,1311.25,1310.5,1311.25,0
20080901|2008-08-26 04:00,26,1309,1309,1309,1309,0
20080901|2008-08-26 04:30,26,1307.75,1307.75,1302,1302,0
20080901|2008-08-26 05:00,26,1304,1305.5,1304,1305.5,0
20080901|2008-08-26 05:30,26,1304,1304,1303,1303,0
20080901|2008-08-26 06:00,26,1303,1303,1303,1303,0
20080901|2008-08-26 09:30,26,1321.25,1333.5,1315.75,1324.5,0
20080901|2008-08-26 10:00,26,1322,1345.25,1319.5,1339,0
20080901|2008-08-26 10:30,26,1338,1342.75,1328.25,1330.25,0
20080901|2008-08-26 11:00,26,1330,1337.5,1325.25,1334.5,0
20080901|2008-08-26 11:30,26,1336.5,1336.5,1324.25,1327.5,0
20080901|2008-08-26 12:00,26,1330,1334.5,1325.5,1331.5,0
20080901|2008-08-26 12:30,26,1334.5,1338.5,1330.75,1337,0
20080901|2008-08-26 13:00,26,1335,1339.25,1332,1337.75,0
20080901|2008-08-26 13:30,26,1337.5,1337.5,1337.5,1337.5,0
20080901|2008-08-26 18:00,27,1337.75,1344.5,1337.75,1342.5,0
20080901|2008-08-26 19:00,27,1345,1351.5,1345,1351.5,0
20080901|2008-08-26 19:30,27,1351,1360.75,1351,1360.75,0
20080901|2008-08-26 20:00,27,1358.25,1358.25,1354,1354,0
20080901|2008-08-26 20:30,27,1357,1357,1357,1357,0
20080901|2008-08-26 21:30,27,1353.5,1353.5,1353.5,1353.5,0
20080901|2008-08-26 22:30,27,1358.25,1358.25,1358.25,1358.25,0
20080901|2008-08-26 23:00,27,1357,1357.75,1357,1357.75,0
20080901|2008-08-27 00:30,27,1354.75,1357,1354,1357,0
20080901|2008-08-27 01:00,27,1354.75,1354.75,1354.5,1354.75,0
20080901|2008-08-27 01:30,27,1354,1354,1354,1354,0
20080901|2008-08-27 02:00,27,1354.5,1354.5,1350.75,1350.75,0
20080901|2008-08-27 02:30,27,1350.75,1351,1350,1350,0
20080901|2008-08-27 03:00,27,1350.25,1350.25,1349.5,1349.5,0
20080901|2008-08-27 03:30,27,1349.25,1350,1348.5,1348.75,0
20080901|2008-08-27 04:00,27,1348,1352,1348,1352,0
20080901|2008-08-27 05:00,27,1354.25,1354.25,1354.25,1354.25,0
20080901|2008-08-27 05:30,27,1358.75,1358.75,1356.75,1357,0
20080901|2008-08-27 09:30,27,1355.5,1364.5,1344,1349,2
20080901|2008-08-27 10:00,27,1346.5,1351.5,1325.75,1333.25,0
20080901|2008-08-27 10:30,27,1332.75,1341.75,1332.75,1339,0
20080901|2008-08-27 11:00,27,1339.5,1348.5,1339.5,1348.25,0
20080901|2008-08-27 11:30,27,1349.25,1350,1338,1340.75,0
20080901|2008-08-27 12:00,27,1340,1345.5,1337.5,1344.75,0
20080901|2008-08-27 12:30,27,1345.5,1349.75,1340.75,1345.75,0
20080901|2008-08-27 13:00,27,1347.25,1350,1343.5,1347.5,0
20080901|2008-08-27 13:30,27,1348,1348,1348,1348,0
20080901|2008-08-27 18:00,28,1348,1350,1348,1350,0
20080901|2008-08-27 18:30,28,1349.75,1349.75,1346,1346,0
20080901|2008-08-27 19:00,28,1346.25,1346.25,1343.75,1343.75,0
20080901|2008-08-27 19:30,28,1344,1346.25,1344,1346.25,0
20080901|2008-08-27 20:00,28,1345,1345,1341.5,1341.5,0
20080901|2008-08-27 20:30,28,1348.5,1348.5,1348.5,1348.5,0
20080901|2008-08-27 21:00,28,1347.5,1347.5,1347.5,1347.5,0
20080901|2008-08-27 21:30,28,1347.5,1348.5,1347.5,1347.5,0
20080901|2008-08-27 22:00,28,1347.5,1347.5,1347.5,1347.5,0
20080901|2008-08-27 22:30,28,1345.5,1345.5,1345.25,1345.5,0
20080901|2008-08-28 00:30,28,1349,1349,1349,1349,0
20080901|2008-08-28 02:00,28,1350,1350,1350,1350,0
20080901|2008-08-28 03:00,28,1349.75,1349.75,1347.75,1347.75,0
20080901|2008-08-28 04:00,28,1347.5,1347.5,1347.5,1347.5,0
20080901|2008-08-28 04:30,28,1345.25,1345.25,1336.75,1337,0
20080901|2008-08-28 05:00,28,1337,1340.75,1335,1336.5,0
20080901|2008-08-28 05:30,28,1332.5,1335,1330.75,1335,0
20080901|2008-08-28 09:30,28,1329.75,1335.25,1319.25,1333.5,1
20080901|2008-08-28 10:00,28,1333.5,1338.5,1330.75,1335.25,0
20080901|2008-08-28 10:30,28,1335,1337.25,1319.5,1319.75,0
20080901|2008-08-28 11:00,28,1320.5,1328.5,1315,1318.25,0
20080901|2008-08-28 11:30,28,1316.75,1328.75,1314.5,1328,0
20080901|2008-08-28 12:00,28,1328,1330,1324.25,1326,0
20080901|2008-08-28 12:30,28,1325,1331,1321.75,1327.5,0
20080901|2008-08-28 13:00,28,1323.5,1334.75,1323,1334.25,0
20080901|2008-08-28 13:30,28,1332.5,1332.5,1332.5,1332.5,0
20080901|2008-08-28 18:00,29,1332.5,1336.5,1332.5,1336.5,0
20080901|2008-08-28 18:30,29,1341.25,1341.5,1340.25,1340.25,0
20080901|2008-08-28 20:00,29,1338.5,1339,1338.5,1339,0
20080901|2008-08-28 20:30,29,1337,1341,1337,1340.75,0
20080901|2008-08-28 21:00,29,1340.25,1340.25,1340,1340,0
20080901|2008-08-28 21:30,29,1339,1339.75,1335.25,1338.25,0
20080901|2008-08-28 22:00,29,1337.75,1339.5,1337.25,1339.5,0
20080901|2008-08-29 01:30,29,1337.75,1337.75,1337.75,1337.75,0
20080901|2008-08-29 04:00,29,1336,1336,1335,1335,0
20080901|2008-08-29 04:30,29,1334.25,1336,1334,1336,0
20080901|2008-08-29 09:30,29,1336.5,1348.5,1330,1347.25,0
20080901|2008-08-29 10:00,29,1346.5,1346.75,1338.75,1342,0
20080901|2008-08-29 10:30,29,1343.25,1343.25,1334.25,1337,0
20080901|2008-08-29 11:00,29,1339.5,1343.75,1338.75,1341,0
20080901|2008-08-29 11:30,29,1342,1343,1337,1338.75,0
20080901|2008-08-29 12:00,29,1337,1339,1334,1334,0
20080901|2008-08-29 12:30,29,1334,1334,1328,1328,0
20080901|2008-08-29 13:00,29,1330,1336,1330,1332,0
20080901|2008-08-29 13:30,29,1332,1332,1332,1332,0
20080901|2008-09-01 18:00,2,1306,1306,1299,1299,0
20080901|2008-09-01 20:00,2,1297,1298.25,1297,1298.25,0
20080901|2008-09-01 21:00,2,1293.75,1293.75,1292.25,1292.25,0
20080901|2008-09-01 21:30,2,1294.25,1294.5,1294.25,1294.5,0
20080901|2008-09-02 01:30,2,1295,1295,1295,1295,0
20080901|2008-09-02 02:00,2,1293,1293,1293,1293,0
20080901|2008-09-02 02:30,2,1294.5,1294.5,1284.25,1284.25,0
20080901|2008-09-02 03:00,2,1279.75,1279.75,1275.25,1275.25,0
20080901|2008-09-02 05:00,2,1266.25,1266.25,1266.25,1266.25,0
20080901|2008-09-02 05:30,2,1269.5,1269.5,1267,1267,0
20080901|2008-09-02 09:30,2,1267.75,1275.75,1265.5,1272.25,0
20080901|2008-09-02 10:00,2,1273,1277,1271.5,1274.75,0
20080901|2008-09-02 10:30,2,1272,1275,1269,1273,0
20080901|2008-09-02 11:00,2,1275,1276.5,1274,1276,0
20080901|2008-09-02 11:30,2,1277,1283.25,1276.5,1279.5,0
20080901|2008-09-02 12:00,2,1284,1290,1284,1290,0
20080901|2008-09-02 12:30,2,1286,1295,1285.5,1295,0
20080901|2008-09-02 13:00,2,1293.5,1303.5,1293.5,1302.25,0
20080901|2008-09-02 13:30,2,1301.5,1301.5,1301.5,1301.5,0
20080901|2008-09-02 18:00,3,1311,1314,1311,1314,0
20080901|2008-09-02 18:30,3,1315,1315.5,1315,1315,0
20080901|2008-09-02 19:00,3,1307.5,1307.5,1307.5,1307.5,0
20080901|2008-09-02 20:30,3,1298.25,1298.25,1298.25,1298.25,0
20080901|2008-09-02 21:00,3,1299,1299,1299,1299,0
20080901|2008-09-02 23:00,3,1295.75,1295.75,1295.75,1295.75,0
20080901|2008-09-03 02:30,3,1292.5,1292.5,1292.5,1292.5,0
20080901|2008-09-03 09:30,3,1283.25,1285.25,1243.5,1248.25,0
20080901|2008-09-03 10:00,3,1246,1247.5,1231.75,1247.5,1
20080901|2008-09-03 10:30,3,1244.25,1245.5,1239.75,1245.25,0
20080901|2008-09-03 11:00,3,1250,1252,1247.25,1249,0
20080901|2008-09-03 12:00,3,1255.5,1258.25,1255.5,1258.25,0
20080901|2008-09-03 12:30,3,1257.75,1261,1257.75,1261,0
20080901|2008-09-03 13:00,3,1261,1261,1253,1256,0
20080901|2008-09-03 13:30,3,1251,1251,1251,1251,0
20080901|2008-09-03 20:00,4,1251.25,1251.25,1251.25,1251.25,0
20080901|2008-09-04 01:30,4,1240,1240,1240,1240,0
20080901|2008-09-04 09:30,4,1245.5,1260,1236,1253,0
20080901|2008-09-04 10:00,4,1253,1253,1234.75,1234.75,0
20080901|2008-09-04 10:30,4,1238,1240.75,1237.75,1240.75,0
20080901|2008-09-04 11:00,4,1243.75,1243.75,1243.75,1243.75,0
20080901|2008-09-04 11:30,4,1245.25,1247.5,1245.25,1247.5,0
20080901|2008-09-04 12:00,4,1242,1245.25,1242,1243,0
20080901|2008-09-04 12:30,4,1243,1247.5,1242.75,1242.75,0
20080901|2008-09-04 13:00,4,1241,1242,1233.75,1233.75,0
20080901|2008-09-04 13:30,4,1234,1234,1234,1234,0
20080901|2008-09-04 18:00,5,1210,1210,1210,1210,0
20080901|2008-09-05 01:30,5,1215.75,1215.75,1215.25,1215.25,0
20080901|2008-09-05 02:30,5,1213.25,1213.25,1213,1213.25,0
20080901|2008-09-05 09:30,5,1205.5,1206,1189.75,1191,0
20080901|2008-09-05 10:00,5,1183.25,1192,1183.25,1190.75,0
20080901|2008-09-05 10:30,5,1188.25,1188.25,1174.75,1182,0
20080901|2008-09-05 11:00,5,1181.75,1184,1176.5,1176.5,0
20080901|2008-09-05 12:00,5,1180,1183,1180,1183,0
20080901|2008-09-05 12:30,5,1183.75,1183.75,1183,1183,0
20080901|2008-09-05 13:00,5,1182,1184,1182,1184,0
20080901|2008-09-05 13:30,5,1180,1180,1180,1180,0
20080901|2008-09-08 03:00,8,1194.5,1194.5,1194.5,1194.5,0
20080901|2008-09-08 09:30,8,1179.75,1190.75,1178,1190.75,0
20080901|2008-09-08 10:00,8,1194,1194,1185,1185,0
20080901|2008-09-08 10:30,8,1185.25,1185.25,1180.5,1180.5,0
20080901|2008-09-08 11:00,8,1186.25,1186.5,1184.25,1184.25,0
20080901|2008-09-08 12:00,8,1195,1198,1195,1198,0
20080901|2008-09-08 12:30,8,1194.25,1200.5,1194.25,1196,0
20080901|2008-09-08 13:00,8,1195,1195.75,1192,1195.75,0
20080901|2008-09-08 13:30,8,1194.5,1194.5,1194.5,1194.5,0
20080901|2008-09-08 18:00,9,1192,1194,1192,1193.75,0
20080901|2008-09-08 19:30,9,1187,1187,1185.5,1185.5,0
20080901|2008-09-08 20:00,9,1184.5,1184.5,1184.5,1184.5,0
20080901|2008-09-08 20:30,9,1182,1182,1182,1182,0
20080901|2008-09-08 21:00,9,1181.5,1181.5,1181.5,1181.5,0
20080901|2008-09-08 21:30,9,1179.75,1179.75,1176.75,1176.75,0
20080901|2008-09-09 01:00,9,1172,1172,1172,1172,0
20080901|2008-09-09 09:30,9,1168,1173,1163.75,1172.5,0
20080901|2008-09-09 10:00,9,1172,1180,1171,1180,0
20080901|2008-09-09 10:30,9,1180,1180,1180,1180,0
20080901|2008-09-09 11:30,9,1192.75,1201,1192.25,1194,0
20080901|2008-09-09 12:00,9,1194.75,1202,1194.75,1202,0
20080901|2008-09-09 12:30,9,1210.25,1210.25,1203,1203,0
20080901|2008-09-09 13:00,9,1200,1209.5,1200,1209.5,0
20080901|2008-09-09 13:30,9,1209,1209,1209,1209,0
20080901|2008-09-09 21:30,10,1203,1203,1203,1203,0
20080901|2008-09-10 00:30,10,1201,1201,1201,1201,0
20080901|2008-09-10 09:30,10,1203.5,1206,1199,1200,0
20080901|2008-09-10 10:00,10,1188.5,1188.5,1185.25,1186,0
20080901|2008-09-10 10:30,10,1186.5,1186.5,1186.5,1186.5,0
20080901|2008-09-10 11:00,10,1187.5,1189.5,1185.5,1185.5,0
20080901|2008-09-10 11:30,10,1190.5,1190.5,1187,1187,0
20080901|2008-09-10 12:30,10,1190.5,1191.5,1190,1191.5,0
20080901|2008-09-10 13:30,10,1181.5,1181.5,1181.5,1181.5,0
20080901|2008-09-10 21:00,11,1191,1191,1191,1191,0
20080901|2008-09-11 03:30,11,1177,1177,1177,1177,0
20080901|2008-09-11 09:30,11,1181.25,1183.75,1170.75,1170.75,0
20080901|2008-09-11 10:00,11,1172.5,1176.75,1172,1176.75,0
20080901|2008-09-11 10:30,11,1178.5,1184,1177.5,1183,0
20080901|2008-09-11 11:00,11,1187,1187,1184.5,1187,0
20080901|2008-09-11 11:30,11,1188,1188,1181.5,1181.5,0
20080901|2008-09-11 12:00,11,1184.5,1184.5,1182,1184,0
20080901|2008-09-11 12:30,11,1186.25,1209.75,1186,1209.75,0
20080901|2008-09-11 13:00,11,1206.75,1218.25,1206.75,1218.25,0
20080901|2008-09-11 13:30,11,1216,1216,1216,1216,0
20080901|2008-09-12 09:30,12,1235,1300,1235,1300,0
20080901|2008-09-12 10:00,12,1342.75,1347.25,1342.75,1347.25,0
20080901|2008-09-12 13:30,12,1490,1490,1490,1490,0
20081101|2008-05-04 18:00,5,1217.5,1219,1212,1213,0
20081101|2008-05-04 18:30,5,1213,1213,1208,1208,0
20081101|2008-05-04 19:00,5,1205.5,1209.25,1205,1209.25,0
20081101|2008-05-04 19:30,5,1210,1212.25,1210,1212.25,0
20081101|2008-05-04 20:00,5,1213,1226.5,1202,1225,5
20081101|2008-05-04 20:30,5,1223,1224,1221,1222.5,0
20081101|2008-05-04 21:00,5,1220.75,1223.25,1220.75,1223,0
20081101|2008-05-04 21:30,5,1223,1223.5,1223,1223.5,0
20081101|2008-05-04 22:00,5,1221,1223.25,1218,1220.75,0
20081101|2008-05-04 22:30,5,1221.5,1225,1221.5,1225,0
20081101|2008-05-04 23:00,5,1226,1226.75,1226,1226.75,0
20081101|2008-05-04 23:30,5,1226.5,1228.5,1226.5,1228.5,0
20081101|2008-05-05 00:30,5,1228.75,1230,1228.75,1230,0
20081101|2008-05-05 01:00,5,1228.5,1228.5,1226.5,1226.5,0
20081101|2008-05-05 01:30,5,1224.5,1227.5,1224,1224.5,0
20081101|2008-05-05 02:00,5,1224,1224,1224,1224,0
20081101|2008-05-05 02:30,5,1224.25,1224.25,1224.25,1224.25,0
20081101|2008-05-05 03:00,5,1224.75,1224.75,1224.25,1224.25,0
20081101|2008-05-05 03:30,5,1224.25,1224.25,1224.25,1224.25,0
20081101|2008-05-05 04:00,5,1225.5,1225.5,1225.5,1225.5,0
20081101|2008-05-05 05:00,5,1224,1225.25,1223.75,1225.25,0
20081101|2008-05-05 05:30,5,1223.25,1223.25,1217,1217,0
20081101|2008-05-05 09:30,5,1218.5,1229.5,1210.5,1214.5,12
20081101|2008-05-05 10:00,5,1213,1226,1210,1221,1
20081101|2008-05-05 10:30,5,1221.5,1222.25,1212,1214,0
20081101|2008-05-05 11:00,5,1212,1215.75,1209,1211,0
20081101|2008-05-05 11:30,5,1212,1221,1211,1221,1
20081101|2008-05-05 12:00,5,1221,1221,1210,1214.25,2
20081101|2008-05-05 12:30,5,1213.5,1216.75,1210,1215,0
20081101|2008-05-05 13:00,5,1215,1218,1211.25,1214.25,1
20081101|2008-05-05 13:30,5,1215.5,1215.5,1215.5,1215.5,0
20081101|2008-05-05 18:00,6,1216,1217.75,1207,1212.25,0
20081101|2008-05-05 18:30,6,1212.75,1215.5,1212.25,1213.75,0
20081101|2008-05-05 19:00,6,1215.25,1215.5,1215,1215.5,0
20081101|2008-05-05 19:30,6,1216,1218,1216,1218,0
20081101|2008-05-05 20:00,6,1218,1228,1218,1228,0
20081101|2008-05-05 20:30,6,1228.25,1230,1228,1228.25,0
20081101|2008-05-05 21:00,6,1228,1228.75,1227,1228,0
20081101|2008-05-05 21:30,6,1226.25,1228,1226,1228,0
20081101|2008-05-05 22:30,6,1227,1227,1227,1227,0
20081101|2008-05-05 23:00,6,1226.25,1226.25,1226.25,1226.25,0
20081101|2008-05-05 23:30,6,1226,1226,1226,1226,0
20081101|2008-05-06 00:00,6,1227.25,1227.25,1227.25,1227.25,0
20081101|2008-05-06 00:30,6,1228.5,1228.5,1228.5,1228.5,0
20081101|2008-05-06 01:00,6,1229,1229.5,1229,1229.5,0
20081101|2008-05-06 01:30,6,1229.25,1229.25,1227,1228.5,0
20081101|2008-05-06 02:00,6,1228.5,1228.5,1228.5,1228.5,0
20081101|2008-05-06 02:30,6,1228.25,1228.25,1226.75,1226.75,0
20081101|2008-05-06 03:00,6,1229,1230.75,1229,1230.75,0
20081101|2008-05-06 03:30,6,1231.25,1231.5,1229.5,1230,0
20081101|2008-05-06 04:00,6,1230,1230,1230,1230,0
20081101|2008-05-06 04:30,6,1227.75,1227.75,1227.75,1227.75,0
20081101|2008-05-06 05:00,6,1229.25,1232,1228.5,1231.75,0
20081101|2008-05-06 05:30,6,1231.75,1232,1227,1227,0
20081101|2008-05-06 09:30,6,1229.5,1249,1229.5,1243.5,18
20081101|2008-05-06 10:00,6,1243.25,1254,1240,1252,6
20081101|2008-05-06 10:30,6,1252,1253.25,1246,1249,2
20081101|2008-05-06 11:00,6,1249.5,1249.5,1234.5,1236.25,1
20081101|2008-05-06 11:30,6,1236.25,1239.25,1228.5,1232.75,1
20081101|2008-05-06 12:00,6,1232.75,1236,1228.25,1230.75,1
20081101|2008-05-06 12:30,6,1230.25,1235.75,1227.5,1234,1
20081101|2008-05-06 13:00,6,1233.5,1233.5,1215,1216.5,10
20081101|2008-05-06 13:30,6,1217.5,1217.5,1217.5,1217.5,0
20081101|2008-05-06 18:00,7,1217,1223.5,1215.5,1222,0
20081101|2008-05-06 18:30,7,1224,1226.75,1224,1226,0
20081101|2008-05-06 19:00,7,1226,1227.5,1226,1226,0
20081101|2008-05-06 19:30,7,1228,1228.5,1225,1225.25,0
20081101|2008-05-06 20:00,7,1227,1235,1227,1232.25,0
20081101|2008-05-06 20:30,7,1231.25,1234.25,1227.75,1227.75,0
20081101|2008-05-06 21:00,7,1232.75,1234.75,1232.75,1234,0
20081101|2008-05-06 21:30,7,1231.25,1232,1228,1228,0
20081101|2008-05-06 22:00,7,1228,1228,1223.75,1223.75,0
20081101|2008-05-06 22:30,7,1222.5,1222.5,1220.5,1221.5,0
20081101|2008-05-06 23:00,7,1219,1227,1219,1227,0
20081101|2008-05-06 23:30,7,1224.5,1224.5,1224.5,1224.5,0
20081101|2008-05-07 00:30,7,1228,1228,1228,1228,0
20081101|2008-05-07 01:00,7,1224,1224,1224,1224,0
20081101|2008-05-07 01:30,7,1221.25,1222.25,1221.25,1222,0
20081101|2008-05-07 02:00,7,1221.5,1224,1221.5,1224,0
20081101|2008-05-07 02:30,7,1224,1224,1224,1224,0
20081101|2008-05-07 03:00,7,1224,1224,1224,1224,0
20081101|2008-05-07 03:30,7,1222,1222,1222,1222,0
20081101|2008-05-07 04:00,7,1223.5,1223.5,1222.25,1222.25,0
20081101|2008-05-07 04:30,7,1224,1224.75,1224,1224.75,0
20081101|2008-05-07 05:00,7,1224,1224,1220,1220,0
20081101|2008-05-07 05:30,7,1220,1220,1218.5,1218.5,0
20081101|2008-05-07 09:30,7,1218.25,1229.25,1215,1228,4
20081101|2008-05-07 10:00,7,1227.75,1228,1219.5,1224,0
20081101|2008-05-07 10:30,7,1224.5,1235.75,1224.25,1234.75,1
20081101|2008-05-07 11:00,7,1235.75,1236,1229.75,1234.25,0
20081101|2008-05-07 11:30,7,1232.5,1232.5,1226,1229.5,0
20081101|2008-05-07 12:00,7,1229.25,1240,1228.5,1238.75,1
20081101|2008-05-07 12:30,7,1238.5,1240.25,1235.75,1240,2
20081101|2008-05-07 13:00,7,1240.25,1246.25,1238.5,1244.75,7
20081101|2008-05-07 13:30,7,1245.5,1245.5,1245.5,1245.5,0
20081101|2008-05-07 18:00,8,1243,1249,1243,1247,0
20081101|2008-05-07 18:30,8,1247,1247.25,1246,1247,0
20081101|2008-05-07 19:00,8,1247.25,1248.25,1247.25,1247.25,0
20081101|2008-05-07 19:30,8,1248,1248,1247,1247.75,0
20081101|2008-05-07 20:00,8,1248.25,1248.5,1245.75,1247.75,0
20081101|2008-05-07 20:30,8,1245.75,1246,1242,1242,0
20081101|2008-05-07 21:00,8,1241.25,1244.25,1240,1241.25,0
20081101|2008-05-07 21:30,8,1241,1241.25,1230.75,1233.5,0
20081101|2008-05-07 22:00,8,1232.75,1234.25,1231.5,1234,0
20081101|2008-05-07 22:30,8,1237,1237,1235.75,1235.75,0
20081101|2008-05-07 23:00,8,1237.5,1237.5,1236,1236.5,0
20081101|2008-05-07 23:30,8,1236.5,1236.5,1236.5,1236.5,0
20081101|2008-05-08 00:00,8,1236.5,1238.75,1236,1237.75,0
20081101|2008-05-08 00:30,8,1238,1238,1234.5,1234.5,0
20081101|2008-05-08 01:00,8,1237,1237,1237,1237,0
20081101|2008-05-08 01:30,8,1237,1237,1237,1237,0
20081101|2008-05-08 02:00,8,1238,1238.75,1237,1237,0
20081101|2008-05-08 03:00,8,1237,1237,1237,1237,0
20081101|2008-05-08 03:30,8,1237.5,1237.5,1237.5,1237.5,0
20081101|2008-05-08 04:00,8,1237.25,1237.5,1237.25,1237.5,0
20081101|2008-05-08 04:30,8,1238.5,1238.75,1238.5,1238.75,0
20081101|2008-05-08 05:00,8,1241,1242.5,1241,1242.5,0
20081101|2008-05-08 05:30,8,1244,1244,1240.75,1243.5,0
20081101|2008-05-08 09:30,8,1243.5,1251.75,1237,1242.25,8
20081101|2008-05-08 10:00,8,1242,1248.75,1239.25,1245,1
20081101|2008-05-08 10:30,8,1245.5,1248.75,1243.25,1246.5,1
20081101|2008-05-08 11:00,8,1247,1247.25,1243.25,1246,0
20081101|2008-05-08 11:30,8,1245.75,1248.25,1244.25,1247.75,0
20081101|2008-05-08 12:00,8,1248.25,1251,1247,1247.5,0
20081101|2008-05-08 12:30,8,1247.25,1248,1240,1240.25,2
20081101|2008-05-08 13:00,8,1240.5,1247.75,1236,1247.25,2
20081101|2008-05-08 13:30,8,1245.75,1245.75,1245.75,1245.75,0
20081101|2008-05-08 18:00,9,1244.75,1252,1244.75,1250,0
20081101|2008-05-08 18:30,9,1250.75,1251.5,1249.5,1249.5,0
20081101|2008-05-08 19:00,9,1249.5,1253,1249.25,1251.75,0
20081101|2008-05-08 19:30,9,1251.25,1253,1250,1251.75,0
20081101|2008-05-08 20:00,9,1249.5,1250,1248.25,1248.25,0
20081101|2008-05-08 20:30,9,1249.5,1249.5,1248,1248.25,0
20081101|2008-05-08 21:00,9,1248,1251,1248,1248.75,0
20081101|2008-05-08 21:30,9,1248.5,1248.5,1245.25,1245.25,0
20081101|2008-05-08 22:00,9,1245,1246.5,1245,1246.5,0
20081101|2008-05-08 23:00,9,1248.5,1249.5,1248.5,1249.5,0
20081101|2008-05-08 23:30,9,1247.25,1247.25,1246.5,1247.25,0
20081101|2008-05-09 00:00,9,1247.25,1247.25,1247.25,1247.25,0
20081101|2008-05-09 00:30,9,1249.25,1249.25,1247.25,1247.25,0
20081101|2008-05-09 01:30,9,1247,1251.5,1247,1249.25,0
20081101|2008-05-09 02:00,9,1249.25,1249.25,1248.5,1248.5,0
20081101|2008-05-09 02:30,9,1251.5,1252,1250,1252,0
20081101|2008-05-09 03:00,9,1252,1253,1251.25,1253,0
20081101|2008-05-09 03:30,9,1253,1254,1253,1254,0
20081101|2008-05-09 04:00,9,1254,1256.25,1254,1254,0
20081101|2008-05-09 04:30,9,1255.5,1256.75,1254.25,1255.25,0
20081101|2008-05-09 05:00,9,1257,1260.75,1256,1259.5,0
20081101|2008-05-09 05:30,9,1259.75,1260.5,1255,1260,0
20081101|2008-05-09 09:30,9,1284,1302.25,1280,1285.25,53
20081101|2008-05-09 10:00,9,1285.5,1286,1277.5,1281.25,2
20081101|2008-05-09 10:30,9,1281.25,1285.75,1276.5,1284.75,3
20081101|2008-05-09 11:00,9,1284.75,1287.75,1280,1280,1
20081101|2008-05-09 11:30,9,1280.5,1293.75,1280.5,1290.25,4
20081101|2008-05-09 12:00,9,1290.5,1302.75,1290.5,1297,8
20081101|2008-05-09 12:30,9,1298,1298.25,1290,1293,1
20081101|2008-05-09 13:00,9,1293,1305,1292,1302.75,7
20081101|2008-05-09 13:30,9,1303.75,1303.75,1303.75,1303.75,0
20081101|2008-05-11 18:00,12,1304,1309.75,1297.25,1309.75,0
20081101|2008-05-11 18:30,12,1309.75,1311.75,1308,1310.5,0
20081101|2008-05-11 19:00,12,1310.25,1311.75,1310,1310.75,0
20081101|2008-05-11 19:30,12,1310.25,1311,1310,1310,1
20081101|2008-05-11 20:00,12,1310,1314,1309.25,1314,0
20081101|2008-05-11 20:30,12,1314,1314,1310.75,1311,0
20081101|2008-05-11 21:00,12,1310.5,1311.5,1309.75,1311.25,0
20081101|2008-05-11 21:30,12,1311.75,1312.25,1311.75,1312,0
20081101|2008-05-11 22:00,12,1310.25,1312,1309.5,1310.75,0
20081101|2008-05-11 22:30,12,1311,1311,1311,1311,0
20081101|2008-05-11 23:00,12,1311,1311,1310,1310,0
20081101|2008-05-11 23:30,12,1312,1312,1311,1311,0
20081101|2008-05-12 00:00,12,1310.75,1311.75,1308.75,1308.75,0
20081101|2008-05-12 00:30,12,1309.5,1309.5,1308.25,1308.25,0
20081101|2008-05-12 01:00,12,1308.25,1308.25,1306.75,1307.5,0
20081101|2008-05-12 01:30,12,1309.25,1311.25,1309,1311.25,0
20081101|2008-05-12 02:00,12,1309.5,1309.75,1309,1309.75,0
20081101|2008-05-12 02:30,12,1307,1307,1307,1307,0
20081101|2008-05-12 03:00,12,1307.25,1309.5,1306,1309.5,0
20081101|2008-05-12 03:30,12,1310.25,1311,1307,1307,0
20081101|2008-05-12 04:00,12,1307.5,1307.5,1307,1307,0
20081101|2008-05-12 04:30,12,1308.25,1312.5,1308.25,1312.5,0
20081101|2008-05-12 05:00,12,1311.5,1315,1311.5,1315,0
20081101|2008-05-12 05:30,12,1314.25,1315,1313,1314.75,0
20081101|2008-05-12 09:30,12,1315,1318.25,1297,1304,30
20081101|2008-05-12 10:00,12,1304.5,1309,1299.25,1306,1
20081101|2008-05-12 10:30,12,1305,1306,1296.25,1298,0
20081101|2008-05-12 11:00,12,1298,1298.75,1291,1293.75,4
20081101|2008-05-12 11:30,12,1294,1297,1292.5,1293.75,0
20081101|2008-05-12 12:00,12,1293.5,1295,1286.25,1289,1
20081101|2008-05-12 12:30,12,1288.5,1297.25,1286.25,1295.5,0
20081101|2008-05-12 13:00,12,1295.25,1295.5,1288.5,1289,1
20081101|2008-05-12 13:30,12,1289.25,1289.25,1289.25,1289.25,0
20081101|2008-05-12 18:00,13,1293,1298.75,1292,1297.25,0
20081101|2008-05-12 18:30,13,1295.25,1295.5,1292,1292,0
20081101|2008-05-12 19:00,13,1291.75,1291.75,1291,1291.5,0
20081101|2008-05-12 19:30,13,1291.5,1297.75,1291.5,1297.75,0
20081101|2008-05-12 20:00,13,1296,1297.25,1295.5,1295.5,0
20081101|2008-05-12 20:30,13,1297.25,1299.75,1297.25,1299.5,0
20081101|2008-05-12 21:00,13,1298.75,1303,1298.25,1303,0
20081101|2008-05-12 21:30,13,1303.5,1303.5,1299.75,1300,0
20081101|2008-05-12 22:00,13,1301.5,1302,1300,1300,0
20081101|2008-05-12 22:30,13,1301.25,1303,1301.25,1302,0
20081101|2008-05-12 23:00,13,1302.75,1303,1302.75,1303,0
20081101|2008-05-12 23:30,13,1300.75,1300.75,1300,1300,0
20081101|2008-05-13 00:00,13,1300,1303,1300,1301.25,0
20081101|2008-05-13 00:30,13,1301.75,1305,1301.75,1303.5,0
20081101|2008-05-13 01:00,13,1301.75,1301.75,1301.75,1301.75,0
20081101|2008-05-13 01:30,13,1301.75,1301.75,1301.5,1301.5,0
20081101|2008-05-13 02:00,13,1301,1301,1300,1300,0
20081101|2008-05-13 02:30,13,1301.25,1303.5,1301.25,1303.5,0
20081101|2008-05-13 03:00,13,1303,1303.5,1303,1303.5,0
20081101|2008-05-13 03:30,13,1302.75,1302.75,1301.5,1301.5,0
20081101|2008-05-13 04:00,13,1303.5,1303.5,1303.5,1303.5,0
20081101|2008-05-13 04:30,13,1303.25,1303.25,1302.5,1302.5,0
20081101|2008-05-13 05:00,13,1303.25,1303.25,1300,1300,0
20081101|2008-05-13 05:30,13,1300,1300.25,1292.25,1297,0
20081101|2008-05-13 09:30,13,1290,1305,1285,1302,21
20081101|2008-05-13 10:00,13,1301.75,1313,1299.25,1310.75,6
20081101|2008-05-13 10:30,13,1310.75,1316.25,1307.75,1308.25,2
20081101|2008-05-13 11:00,13,1308,1309,1306.25,1308,0
20081101|2008-05-13 11:30,13,1307,1309.75,1305,1307.25,0
20081101|2008-05-13 12:00,13,1307.75,1309.25,1306,1306.5,0
20081101|2008-05-13 12:30,13,1306.25,1311.25,1306.25,1311.25,0
20081101|2008-05-13 13:00,13,1311.25,1329,1311,1329,7
20081101|2008-05-13 13:30,13,1325.75,1325.75,1325.75,1325.75,0
20081101|2008-05-13 18:00,14,1324.75,1327.75,1322.75,1324,0
20081101|2008-05-13 18:30,14,1324,1324.5,1323.5,1324.5,0
20081101|2008-05-13 19:00,14,1324,1324,1323,1323,0
20081101|2008-05-13 19:30,14,1323,1324.5,1322.75,1324.5,0
20081101|2008-05-13 20:00,14,1325,1329.75,1324.5,1328.75,0
20081101|2008-05-13 20:30,14,1328.5,1328.5,1326.5,1327,0
20081101|2008-05-13 21:00,14,1327,1329,1326,1328.5,0
20081101|2008-05-13 21:30,14,1328.75,1329.5,1326,1328,0
20081101|2008-05-13 22:00,14,1328.5,1330.5,1328.5,1330,0
20081101|2008-05-13 22:30,14,1329.5,1329.5,1326.75,1328.25,0
20081101|2008-05-13 23:00,14,1327.5,1327.5,1327.5,1327.5,0
20081101|2008-05-13 23:30,14,1330,1330,1330,1330,0
20081101|2008-05-14 00:00,14,1330,1331,1330,1331,0
20081101|2008-05-14 00:30,14,1331,1331.5,1329.5,1329.5,0
20081101|2008-05-14 01:30,14,1331.25,1331.25,1331.25,1331.25,0
20081101|2008-05-14 02:00,14,1332,1332.5,1332,1332.25,0
20081101|2008-05-14 02:30,14,1332.25,1332.25,1331,1331,0
20081101|2008-05-14 03:00,14,1331.75,1331.75,1331.75,1331.75,0
20081101|2008-05-14 03:30,14,1331.5,1331.5,1331,1331,0
20081101|2008-05-14 04:00,14,1331.25,1331.25,1330,1330,0
20081101|2008-05-14 04:30,14,1330.25,1331,1330,1331,0
20081101|2008-05-14 05:00,14,1329.25,1329.25,1325.5,1325.5,0
20081101|2008-05-14 05:30,14,1325.5,1326,1323.25,1324.25,0
20081101|2008-05-14 09:30,14,1324.25,1328.75,1316,1327.25,19
20081101|2008-05-14 10:00,14,1327.25,1339,1325.5,1338.5,12
20081101|2008-05-14 10:30,14,1338.5,1339.5,1330.25,1334.25,3
20081101|2008-05-14 11:00,14,1334.25,1338,1332,1333.5,2
20081101|2008-05-14 11:30,14,1333,1337,1330,1330.5,0
20081101|2008-05-14 12:00,14,1330.5,1336.5,1327.5,1336,1
20081101|2008-05-14 12:30,14,1336.5,1337,1329.5,1330.25,2
20081101|2008-05-14 13:00,14,1330,1334,1329.5,1333.25,1
20081101|2008-05-14 13:30,14,1333,1333,1333,1333,0
20081101|2008-05-14 18:00,15,1335,1335.25,1328,1328,1
20081101|2008-05-14 18:30,15,1329,1331,1324.5,1325,0
20081101|2008-05-14 19:00,15,1326.5,1330,1326.25,1330,0
20081101|2008-05-14 19:30,15,1330,1330,1328,1328,0
20081101|2008-05-14 20:00,15,1328.5,1329.5,1326,1326.5,0
20081101|2008-05-14 20:30,15,1326.5,1326.5,1323.5,1324,0
20081101|2008-05-14 21:00,15,1325.5,1325.5,1323.25,1324.25,0
20081101|2008-05-14 21:30,15,1324.5,1324.5,1321.5,1321.5,0
20081101|2008-05-14 22:00,15,1321.75,1323,1320.75,1323,1
20081101|2008-05-14 22:30,15,1323.75,1323.75,1323.75,1323.75,0
20081101|2008-05-14 23:00,15,1322.75,1323,1320.5,1320.5,0
20081101|2008-05-14 23:30,15,1320.5,1320.5,1320,1320,0
20081101|2008-05-15 00:00,15,1322.5,1322.75,1320,1320,0
20081101|2008-05-15 00:30,15,1319.5,1319.5,1319,1319,0
20081101|2008-05-15 01:00,15,1319.25,1320.25,1318.75,1320.25,0
20081101|2008-05-15 01:30,15,1322,1323,1320,1323,0
20081101|2008-05-15 02:00,15,1323,1323,1322.5,1323,0
20081101|2008-05-15 02:30,15,1323,1324,1323,1324,0
20081101|2008-05-15 03:00,15,1324,1324,1324,1324,0
20081101|2008-05-15 03:30,15,1324,1324,1322.75,1322.75,0
20081101|2008-05-15 04:00,15,1323,1323,1323,1323,0
20081101|2008-05-15 05:00,15,1321,1322.5,1319.25,1319.25,0
20081101|2008-05-15 05:30,15,1320.5,1324.5,1320.5,1324.5,0
20081101|2008-05-15 09:30,15,1324.5,1334.75,1323,1329.75,21
20081101|2008-05-15 10:00,15,1328.25,1331.5,1327,1327.5,1
20081101|2008-05-15 10:30,15,1327.5,1330.5,1306.5,1310,15
20081101|2008-05-15 11:00,15,1311,1318.5,1302,1306.25,10
20081101|2008-05-15 11:30,15,1306.75,1306.75,1285,1297.5,22
20081101|2008-05-15 12:00,15,1297.5,1299.5,1290.5,1291,0
20081101|2008-05-15 12:30,15,1291,1311.75,1290,1304.25,8
20081101|2008-05-15 13:00,15,1304.5,1322,1301.75,1319.25,11
20081101|2008-05-15 13:30,15,1319.25,1319.25,1319.25,1319.25,0
20081101|2008-05-15 18:00,16,1321.5,1327,1320,1324.25,1
20081101|2008-05-15 18:30,16,1325.25,1325.75,1323,1325.5,0
20081101|2008-05-15 19:00,16,1326.25,1326.25,1325.5,1326,0
20081101|2008-05-15 19:30,16,1325.5,1325.75,1325.5,1325.5,0
20081101|2008-05-15 20:00,16,1326,1326.25,1325.5,1325.5,0
20081101|2008-05-15 20:30,16,1326.5,1327.75,1325.5,1327.75,0
20081101|2008-05-15 21:00,16,1328,1328.5,1328,1328,0
20081101|2008-05-15 21:30,16,1328,1329,1328,1329,0
20081101|2008-05-15 22:00,16,1329,1330.5,1329,1330,0
20081101|2008-05-15 22:30,16,1330.5,1330.75,1330,1330,0
20081101|2008-05-15 23:00,16,1330,1330,1327.75,1327.75,0
20081101|2008-05-15 23:30,16,1327.25,1327.25,1327.25,1327.25,0
20081101|2008-05-16 00:00,16,1328,1328.75,1328,1328.75,0
20081101|2008-05-16 00:30,16,1328,1328,1328,1328,0
20081101|2008-05-16 01:00,16,1328,1329.25,1327,1329,0
20081101|2008-05-16 01:30,16,1329,1331,1326.5,1331,0
20081101|2008-05-16 02:00,16,1330,1330,1329.75,1329.75,0
20081101|2008-05-16 03:00,16,1331.5,1331.5,1331.5,1331.5,0
20081101|2008-05-16 03:30,16,1330,1330,1330,1330,0
20081101|2008-05-16 04:00,16,1330,1333.25,1330,1332.5,0
20081101|2008-05-16 04:30,16,1332.5,1333.5,1331.25,1331.25,0
20081101|2008-05-16 05:00,16,1330.5,1331.75,1330.5,1331.75,0
20081101|2008-05-16 05:30,16,1332.75,1334.25,1332.75,1334.25,0
20081101|2008-05-16 09:30,16,1340,1369.25,1337,1358,23
20081101|2008-05-16 10:00,16,1357.75,1362.25,1356.75,1360.5,3
20081101|2008-05-16 10:30,16,1360.25,1361.25,1351.25,1352,3
20081101|2008-05-16 11:00,16,1352,1352.25,1344,1347.75,4
20081101|2008-05-16 11:30,16,1347.5,1350.25,1340.25,1340.25,1
20081101|2008-05-16 12:00,16,1340.25,1341.75,1336,1340,1
20081101|2008-05-16 12:30,16,1339.25,1348.75,1335.25,1344,1
20081101|2008-05-16 13:00,16,1343.75,1349.25,1343,1347.5,5
20081101|2008-05-16 13:30,16,1349.25,1349.25,1349.25,1349.25,0
20081101|2008-05-18 18:00,19,1344,1347,1336.25,1341,1
20081101|2008-05-18 18:30,19,1340.75,1340.75,1327,1333.25,0
20081101|2008-05-18 19:00,19,1331.5,1334.75,1331,1334.75,0
20081101|2008-05-18 19:30,19,1334.75,1342,1334.75,1340.25,0
20081101|2008-05-18 20:00,19,1341.5,1341.5,1337,1337.5,0
20081101|2008-05-18 20:30,19,1337.5,1339,1335,1337.25,0
20081101|2008-05-18 21:00,19,1337.25,1337.25,1333.5,1334,0
20081101|2008-05-18 21:30,19,1332,1333,1331.5,1332.75,0
20081101|2008-05-18 22:00,19,1332.25,1335.25,1332,1335.25,0
20081101|2008-05-18 22:30,19,1335.25,1336.25,1335.25,1336,0
20081101|2008-05-18 23:00,19,1336,1336.25,1335,1335,0
20081101|2008-05-18 23:30,19,1335,1335,1335,1335,0
20081101|2008-05-19 00:00,19,1334,1334.75,1334,1334.75,0
20081101|2008-05-19 00:30,19,1334,1334,1332,1332,0
20081101|2008-05-19 01:00,19,1331,1332.25,1331,1332.25,0
20081101|2008-05-19 01:30,19,1332.75,1332.75,1332.25,1332.25,0
20081101|2008-05-19 02:00,19,1332.25,1332.25,1332.25,1332.25,0
20081101|2008-05-19 02:30,19,1332.75,1333.5,1332.75,1333.5,0
20081101|2008-05-19 03:00,19,1333.25,1334.5,1332.25,1334.5,0
20081101|2008-05-19 04:00,19,1335.5,1335.5,1335.5,1335.5,0
20081101|2008-05-19 05:00,19,1333,1333,1331,1331.75,0
20081101|2008-05-19 05:30,19,1333,1333.25,1332,1333.25,0
20081101|2008-05-19 09:30,19,1332,1333.5,1308.5,1319.5,21
20081101|2008-05-19 10:00,19,1321,1322,1315.25,1321.75,1
20081101|2008-05-19 10:30,19,1320,1322.75,1317.25,1322.25,0
20081101|2008-05-19 11:00,19,1322,1326,1320.25,1324,1
20081101|2008-05-19 11:30,19,1323.75,1323.75,1319.5,1322,0
20081101|2008-05-19 12:00,19,1322,1331,1321.75,1328,2
20081101|2008-05-19 12:30,19,1328,1336.5,1327.5,1331,7
20081101|2008-05-19 13:00,19,1331.5,1333.75,1320.25,1322.75,5
20081101|2008-05-19 13:30,19,1322,1322,1322,1322,0
20081101|2008-05-19 18:00,20,1328.75,1333.5,1327.5,1333,1
20081101|2008-05-19 18:30,20,1333,1333,1327,1327,0
20081101|2008-05-19 19:00,20,1328.5,1328.5,1327.25,1327.75,0
20081101|2008-05-19 19:30,20,1327.75,1327.75,1322,1323,0
20081101|2008-05-19 20:00,20,1322.75,1322.75,1318,1318.25,0
20081101|2008-05-19 20:30,20,1317.75,1318.5,1313.5,1315,0
20081101|2008-05-19 21:00,20,1314,1316,1313,1316,0
20081101|2008-05-19 21:30,20,1316,1317.5,1314.25,1316,0
20081101|2008-05-19 22:00,20,1317.5,1317.5,1314.75,1316.25,0
20081101|2008-05-19 22:30,20,1316,1316.25,1313,1313.25,0
20081101|2008-05-19 23:00,20,1313.75,1314.25,1312.75,1312.75,0
20081101|2008-05-19 23:30,20,1312.75,1316.5,1312.5,1316.5,0
20081101|2008-05-20 00:00,20,1317,1317.5,1317,1317.5,0
20081101|2008-05-20 00:30,20,1316.75,1319.5,1316.75,1319.5,0
20081101|2008-05-20 01:30,20,1318.25,1318.25,1318.25,1318.25,0
20081101|2008-05-20 02:00,20,1320.25,1320.5,1320.25,1320.5,0
20081101|2008-05-20 02:30,20,1320,1320.5,1320,1320.5,0
20081101|2008-05-20 03:00,20,1322,1322.75,1321.75,1322.5,0
20081101|2008-05-20 03:30,20,1322.5,1322.5,1321.25,1322.5,0
20081101|2008-05-20 04:00,20,1323.75,1325,1323,1324,0
20081101|2008-05-20 04:30,20,1324,1324,1323,1323.5,0
20081101|2008-05-20 05:00,20,1323,1327.25,1323,1326.5,0
20081101|2008-05-20 05:30,20,1324,1325,1323,1323.5,0
20081101|2008-05-20 09:30,20,1330,1350,1330,1342.75,17
20081101|2008-05-20 10:00,20,1343,1345.5,1334.75,1335.5,3
20081101|2008-05-20 10:30,20,1335.75,1340,1333,1338.5,2
20081101|2008-05-20 11:00,20,1338.5,1340,1337,1339.75,0
20081101|2008-05-20 11:30,20,1338.5,1344.25,1338.5,1343.5,0
20081101|2008-05-20 12:00,20,1343.75,1345,1338.25,1338.25,0
20081101|2008-05-20 12:30,20,1337.75,1341.5,1329.25,1331.75,10
20081101|2008-05-20 13:00,20,1332.75,1333.5,1323.75,1327.75,5
20081101|2008-05-20 13:30,20,1325.75,1325.75,1325.75,1325.75,0
20081101|2008-05-20 18:00,21,1324,1326,1321,1325,0
20081101|2008-05-20 18:30,21,1324.25,1324.25,1322.25,1323,0
20081101|2008-05-20 19:00,21,1324.5,1325,1324.25,1324.25,0
20081101|2008-05-20 19:30,21,1325,1325,1323.75,1323.75,0
20081101|2008-05-20 20:00,21,1322.75,1322.75,1320.25,1322,0
20081101|2008-05-20 20:30,21,1322,1324.5,1322,1324.5,0
20081101|2008-05-20 21:00,21,1323.75,1323.75,1320.5,1322.25,0
20081101|2008-05-20 21:30,21,1321,1321,1320,1321,0
20081101|2008-05-20 22:00,21,1321,1321,1321,1321,0
20081101|2008-05-20 22:30,21,1321.25,1321.25,1321.25,1321.25,0
20081101|2008-05-20 23:00,21,1321.25,1321.25,1320,1320.5,0
20081101|2008-05-21 00:00,21,1321.25,1321.25,1321.25,1321.25,0
20081101|2008-05-21 00:30,21,1320.75,1320.75,1320,1320,0
20081101|2008-05-21 01:00,21,1321.5,1321.5,1321.25,1321.25,0
20081101|2008-05-21 01:30,21,1321.5,1322.5,1321.5,1322,0
20081101|2008-05-21 02:00,21,1322,1323,1322,1323,0
20081101|2008-05-21 02:30,21,1323,1323,1323,1323,0
20081101|2008-05-21 03:00,21,1323.25,1324,1323.25,1324,0
20081101|2008-05-21 03:30,21,1324,1324.25,1324,1324.25,0
20081101|2008-05-21 04:00,21,1324.25,1325.25,1324.25,1325.25,0
20081101|2008-05-21 04:30,21,1324.25,1327,1324,1327,0
20081101|2008-05-21 05:00,21,1326.25,1328.5,1326,1328.5,0
20081101|2008-05-21 05:30,21,1328.5,1338,1328.5,1338,0
20081101|2008-05-21 09:30,21,1337.5,1342,1329,1337.75,11
20081101|2008-05-21 10:00,21,1338.5,1346.75,1338.5,1344.25,5
20081101|2008-05-21 10:30,21,1344,1356,1344,1355,6
20081101|2008-05-21 11:00,21,1356,1357,1349.75,1353.5,1
20081101|2008-05-21 11:30,21,1353.75,1359.75,1352,1358,1
20081101|2008-05-21 12:00,21,1358.5,1359.75,1350.25,1352,3
20081101|2008-05-21 12:30,21,1352.25,1362.5,1351.5,1356,4
20081101|2008-05-21 13:00,21,1355.25,1357.5,1350.25,1356.5,5
20081101|2008-05-21 13:30,21,1355,1355,1355,1355,0
20081101|2008-05-21 18:00,22,1355,1362,1355,1361.5,0
20081101|2008-05-21 18:30,22,1361.25,1361.25,1359.25,1359.25,0
20081101|2008-05-21 19:00,22,1360.5,1360.5,1359.5,1359.5,0
20081101|2008-05-21 19:30,22,1361,1361,1360.25,1360.25,0
20081101|2008-05-21 20:00,22,1360,1364.5,1359.5,1363.5,1
20081101|2008-05-21 20:30,22,1363.5,1363.5,1363,1363.5,0
20081101|2008-05-21 21:00,22,1363.5,1364.75,1362.75,1363.5,0
20081101|2008-05-21 21:30,22,1363,1363,1362,1362,0
20081101|2008-05-21 22:00,22,1361.5,1362,1361.5,1362,0
20081101|2008-05-21 22:30,22,1362,1362,1360,1360.5,0
20081101|2008-05-21 23:00,22,1360.5,1361.25,1360.25,1361.25,0
20081101|2008-05-22 00:30,22,1364,1365,1364,1365,0
20081101|2008-05-22 01:00,22,1366.75,1369,1365.25,1365.25,0
20081101|2008-05-22 01:30,22,1367.5,1369.75,1367.5,1369.5,0
20081101|2008-05-22 02:00,22,1369.5,1369.5,1369.5,1369.5,0
20081101|2008-05-22 03:00,22,1369.5,1369.5,1368,1368,0
20081101|2008-05-22 03:30,22,1368,1369.25,1368,1369.25,0
20081101|2008-05-22 04:00,22,1367.5,1369.5,1366.5,1366.5,0
20081101|2008-05-22 04:30,22,1368.25,1370.75,1368.25,1369.25,1
20081101|2008-05-22 05:00,22,1369.25,1369.25,1366,1366,0
20081101|2008-05-22 05:30,22,1369.5,1370.75,1366,1366.5,0
20081101|2008-05-22 09:30,22,1361.25,1361.25,1341.75,1353.5,29
20081101|2008-05-22 10:00,22,1353.5,1361.25,1346.25,1347,9
20081101|2008-05-22 10:30,22,1346.25,1346.5,1339,1343,9
20081101|2008-05-22 11:00,22,1343,1346.5,1339.25,1342.5,1
20081101|2008-05-22 11:30,22,1343.5,1344.25,1315,1323,21
20081101|2008-05-22 12:00,22,1322.5,1332.75,1321,1327,4
20081101|2008-05-22 12:30,22,1326.75,1337.75,1325.5,1332.25,3
20081101|2008-05-22 13:00,22,1332.25,1333,1323.75,1324.5,4
20081101|2008-05-22 13:30,22,1324.25,1324.25,1324.25,1324.25,0
20081101|2008-05-22 18:00,23,1323.5,1329,1323.25,1326.5,0
20081101|2008-05-22 18:30,23,1328,1328,1327.25,1327.25,0
20081101|2008-05-22 19:00,23,1328,1328,1326,1326,0
20081101|2008-05-22 19:30,23,1326,1327,1326,1327,0
20081101|2008-05-22 20:00,23,1327,1327,1325,1325,0
20081101|2008-05-22 20:30,23,1325,1330,1325,1330,0
20081101|2008-05-22 21:00,23,1330.5,1333.75,1329.75,1330,0
20081101|2008-05-22 21:30,23,1332,1336.75,1332,1336.75,0
20081101|2008-05-22 22:00,23,1336.75,1338.75,1336.75,1338.5,0
20081101|2008-05-22 22:30,23,1335,1335,1335,1335,0
20081101|2008-05-22 23:00,23,1336,1339.75,1336,1338.75,0
20081101|2008-05-22 23:30,23,1339,1340,1339,1340,0
20081101|2008-05-23 00:00,23,1338.25,1340,1338.25,1340,0
20081101|2008-05-23 00:30,23,1339.75,1340.5,1338.5,1340,0
20081101|2008-05-23 01:00,23,1340,1340,1339.5,1339.5,0
20081101|2008-05-23 02:00,23,1340.25,1340.25,1339,1339,0
20081101|2008-05-23 02:30,23,1338.75,1338.75,1338.75,1338.75,0
20081101|2008-05-23 03:00,23,1339.75,1339.75,1338.75,1338.75,0
20081101|2008-05-23 04:00,23,1337.5,1337.5,1336.5,1336.5,0
20081101|2008-05-23 04:30,23,1337.5,1338,1337.5,1338,0
20081101|2008-05-23 05:00,23,1338.5,1338.5,1338.5,1338.5,0
20081101|2008-05-23 05:30,23,1337.25,1343,1337.25,1342.5,0
20081101|2008-05-23 09:30,23,1343,1365.5,1343,1362.75,30
20081101|2008-05-23 10:00,23,1362,1362.75,1349.25,1350,8
20081101|2008-05-23 10:30,23,1349.5,1351.75,1340.5,1349,10
20081101|2008-05-23 11:00,23,1347.25,1353.25,1346.25,1353,0
20081101|2008-05-23 11:30,23,1352.75,1353.75,1349,1349.5,0
20081101|2008-05-23 12:00,23,1350.75,1352.25,1345.75,1348,0
20081101|2008-05-23 12:30,23,1347.5,1352,1345.5,1346.5,1
20081101|2008-05-23 13:00,23,1346.5,1355.5,1342.5,1353.5,3
20081101|2008-05-23 13:30,23,1353.5,1353.5,1353.5,1353.5,0
20081101|2008-05-26 18:00,27,1364,1368.5,1360.75,1365.5,1
20081101|2008-05-26 18:30,27,1363.5,1364.25,1361.25,1362.25,0
20081101|2008-05-26 19:00,27,1362,1364,1359.75,1364,0
20081101|2008-05-26 19:30,27,1364,1365.25,1363.5,1364,0
20081101|2008-05-26 20:00,27,1364.25,1365.75,1364,1365,0
20081101|2008-05-26 20:30,27,1364.25,1366.75,1364.25,1366.75,0
20081101|2008-05-26 21:00,27,1367,1367,1365.5,1366.25,0
20081101|2008-05-26 21:30,27,1366.5,1370,1366,1370,0
20081101|2008-05-26 22:00,27,1368.25,1371,1367,1370,0
20081101|2008-05-26 22:30,27,1370,1370,1370,1370,0
20081101|2008-05-26 23:00,27,1371.25,1372,1370.5,1372,0
20081101|2008-05-26 23:30,27,1373,1373,1372.5,1372.5,0
20081101|2008-05-27 00:00,27,1372.75,1374.25,1372.75,1374,0
20081101|2008-05-27 00:30,27,1374.5,1374.5,1372,1372,0
20081101|2008-05-27 01:00,27,1371.75,1374.5,1371.75,1374.25,0
20081101|2008-05-27 01:30,27,1373.75,1374.5,1373.75,1374.5,0
20081101|2008-05-27 02:00,27,1374.5,1374.5,1370,1370,0
20081101|2008-05-27 02:30,27,1373.75,1373.75,1372,1372,0
20081101|2008-05-27 03:00,27,1372.5,1373.25,1372.5,1373.25,0
20081101|2008-05-27 03:30,27,1373.5,1374.25,1373.5,1374.25,0
20081101|2008-05-27 04:00,27,1374,1374.25,1373.5,1373.5,0
20081101|2008-05-27 04:30,27,1373.75,1374,1373.5,1373.75,0
20081101|2008-05-27 05:00,27,1374.25,1374.5,1373.25,1373.25,0
20081101|2008-05-27 05:30,27,1373,1374.75,1371.5,1372.75,0
20081101|2008-05-27 09:30,27,1358.5,1362.25,1350.5,1354.75,12
20081101|2008-05-27 10:00,27,1354,1364.75,1350,1362.75,2
20081101|2008-05-27 10:30,27,1363.25,1364,1351.25,1355,0
20081101|2008-05-27 11:00,27,1354.25,1358.75,1348,1349.75,1
20081101|2008-05-27 11:30,27,1351.5,1353.75,1346.5,1352.25,0
20081101|2008-05-27 12:00,27,1352,1353.25,1346.5,1347.75,3
20081101|2008-05-27 12:30,27,1347.25,1349.5,1344.75,1345.5,1
20081101|2008-05-27 13:00,27,1346.25,1347.75,1335,1342.75,9
20081101|2008-05-27 13:30,27,1341.25,1341.25,1341.25,1341.25,0
20081101|2008-05-27 18:00,28,1339,1339,1331.25,1332,0
20081101|2008-05-27 18:30,28,1331.25,1331.5,1330,1331.5,0
20081101|2008-05-27 19:00,28,1332.75,1338,1332.5,1338,0
20081101|2008-05-27 19:30,28,1338,1341.25,1337.75,1338.75,0
20081101|2008-05-27 20:00,28,1339.25,1345.25,1339.25,1345.25,0
20081101|2008-05-27 20:30,28,1346.5,1347.5,1346.25,1347.25,0
20081101|2008-05-27 21:00,28,1347,1347.5,1344.75,1346,0
20081101|2008-05-27 21:30,28,1345.75,1346.5,1345.5,1346.5,0
20081101|2008-05-27 22:00,28,1346.25,1347,1346.25,1346.5,0
20081101|2008-05-27 22:30,28,1347,1349.75,1347,1349,0
20081101|2008-05-27 23:00,28,1348.75,1349.75,1348.75,1349.75,0
20081101|2008-05-27 23:30,28,1350,1350.5,1350,1350.5,0
20081101|2008-05-28 00:30,28,1348.5,1348.5,1348.5,1348.5,0
20081101|2008-05-28 01:00,28,1350.75,1350.75,1350.75,1350.75,0
20081101|2008-05-28 01:30,28,1350,1350,1350,1350,0
20081101|2008-05-28 02:00,28,1351,1354.5,1351,1353,0
20081101|2008-05-28 02:30,28,1354.75,1357,1354.25,1354.25,0
20081101|2008-05-28 03:00,28,1353,1353,1345,1345,0
20081101|2008-05-28 03:30,28,1343.5,1344.5,1342.25,1344,0
20081101|2008-05-28 04:00,28,1344,1346,1337.25,1337.25,0
20081101|2008-05-28 04:30,28,1337.25,1342.75,1337,1341.25,0
20081101|2008-05-28 05:00,28,1341,1341,1338.75,1339.5,0
20081101|2008-05-28 05:30,28,1338.5,1338.5,1335,1337,0
20081101|2008-05-28 06:00,28,1337,1337,1337,1337,0
20081101|2008-05-28 09:30,28,1342.25,1358,1341.5,1344,11
20081101|2008-05-28 10:00,28,1342.25,1347.25,1339.25,1345.5,2
20081101|2008-05-28 10:30,28,1346.5,1350,1344.25,1348,1
20081101|2008-05-28 11:00,28,1348.25,1353,1345.75,1350.75,1
20081101|2008-05-28 11:30,28,1350.75,1362.75,1350.75,1361.5,9
20081101|2008-05-28 12:00,28,1360.5,1372,1358.75,1358.75,11
20081101|2008-05-28 12:30,28,1359.5,1362.5,1350,1351,9
20081101|2008-05-28 13:00,28,1350.5,1359.25,1350,1359.25,2
20081101|2008-05-28 13:30,28,1357.25,1357.25,1357.25,1357.25,0
20081101|2008-05-28 18:00,29,1355.75,1357.75,1348,1350.75,0
20081101|2008-05-28 18:30,29,1350,1353.75,1350,1352.75,0
20081101|2008-05-28 19:00,29,1350.5,1352.5,1350.25,1352.5,0
20081101|2008-05-28 19:30,29,1351.5,1351.5,1351,1351.5,0
20081101|2008-05-28 20:00,29,1352.25,1352.5,1350.5,1351,0
20081101|2008-05-28 20:30,29,1351,1355.75,1351,1355.75,0
20081101|2008-05-28 21:00,29,1356,1357.25,1353.75,1354.5,0
20081101|2008-05-28 21:30,29,1352,1352,1352,1352,0
20081101|2008-05-28 22:00,29,1352.75,1353.25,1352.5,1352.5,0
20081101|2008-05-28 22:30,29,1355,1357,1355,1355,0
20081101|2008-05-28 23:00,29,1355,1355.5,1354.5,1354.5,0
20081101|2008-05-28 23:30,29,1354.5,1358.75,1354.5,1358.75,0
20081101|2008-05-29 00:00,29,1358.75,1360.75,1358.75,1360.5,0
20081101|2008-05-29 00:30,29,1355,1355,1353,1353,0
20081101|2008-05-29 01:00,29,1353.5,1355,1352,1355,0
20081101|2008-05-29 01:30,29,1355,1355,1355,1355,0
20081101|2008-05-29 02:00,29,1356,1356,1352,1352,0
20081101|2008-05-29 02:30,29,1350.5,1350.5,1349.5,1349.5,0
20081101|2008-05-29 03:00,29,1349.25,1349.25,1348.75,1349,0
20081101|2008-05-29 03:30,29,1352.5,1352.5,1352.5,1352.5,0
20081101|2008-05-29 04:00,29,1352.25,1354.75,1352.25,1354.75,0
20081101|2008-05-29 04:30,29,1354.5,1354.5,1352.5,1352.5,0
20081101|2008-05-29 05:00,29,1355.75,1355.75,1349,1354,0
20081101|2008-05-29 05:30,29,1354,1354.25,1348.25,1348.25,0
20081101|2008-05-29 09:30,29,1347.25,1359,1345,1347.75,20
20081101|2008-05-29 10:00,29,1347.25,1352,1338,1341.5,10
20081101|2008-05-29 10:30,29,1341,1341.25,1321,1321.75,17
20081101|2008-05-29 11:00,29,1322,1326.5,1319,1321.5,4
20081101|2008-05-29 11:30,29,1322.5,1326.25,1315,1316,3
20081101|2008-05-29 12:00,29,1316,1321.25,1305,1321.25,15
20081101|2008-05-29 12:30,29,1321.25,1324.25,1320,1323,2
20081101|2008-05-29 13:00,29,1322.5,1322.5,1316.75,1320,1
20081101|2008-05-29 13:30,29,1321.5,1321.5,1321.5,1321.5,0
20081101|2008-05-29 18:00,30,1315,1321.5,1313.25,1321.5,0
20081101|2008-05-29 18:30,30,1320,1324.25,1320,1322.75,0
20081101|2008-05-29 19:00,30,1323.25,1323.5,1321.5,1321.5,0
20081101|2008-05-29 19:30,30,1321.5,1323.5,1321.25,1321.25,0
20081101|2008-05-29 20:00,30,1320,1321.5,1318.25,1318.25,0
20081101|2008-05-29 20:30,30,1318.75,1320,1318.75,1319.75,0
20081101|2008-05-29 21:00,30,1318.5,1318.75,1313.5,1314,0
20081101|2008-05-29 21:30,30,1314,1315.75,1314,1315,0
20081101|2008-05-29 22:00,30,1313,1314,1313,1314,0
20081101|2008-05-29 22:30,30,1314.25,1314.5,1313.75,1314.25,0
20081101|2008-05-29 23:00,30,1313.25,1314.5,1313.25,1314.5,0
20081101|2008-05-29 23:30,30,1315.75,1316,1315,1315.75,0
20081101|2008-05-30 00:00,30,1316,1317.75,1315.25,1317.75,0
20081101|2008-05-30 00:30,30,1318.75,1319.75,1318.75,1319.75,0
20081101|2008-05-30 01:00,30,1317,1317,1316,1316,0
20081101|2008-05-30 01:30,30,1316,1316,1315,1315,0
20081101|2008-05-30 02:00,30,1315.75,1315.75,1310,1311,0
20081101|2008-05-30 02:30,30,1311.5,1311.5,1311,1311.5,0
20081101|2008-05-30 03:00,30,1311.25,1311.25,1310,1310,0
20081101|2008-05-30 03:30,30,1310.75,1311,1310.5,1310.75,0
20081101|2008-05-30 04:00,30,1310.75,1313.25,1310.5,1313.25,0
20081101|2008-05-30 04:30,30,1313.25,1314.25,1313,1313,0
20081101|2008-05-30 05:00,30,1313,1313.25,1306.25,1307,0
20081101|2008-05-30 05:30,30,1306.5,1310,1306.5,1307.75,0
20081101|2008-05-30 09:30,30,1313.75,1332.25,1309,1325.75,25
20081101|2008-05-30 10:00,30,1326,1333,1322,1329.75,0
20081101|2008-05-30 10:30,30,1330,1340.25,1330,1337,3
20081101|2008-05-30 11:00,30,1337.75,1348.25,1337.25,1343.75,5
20081101|2008-05-30 11:30,30,1344,1348,1343.75,1345.5,0
20081101|2008-05-30 12:00,30,1345,1352.75,1345,1346,1
20081101|2008-05-30 12:30,30,1346.75,1354.5,1346,1350.5,2
20081101|2008-05-30 13:00,30,1350.25,1355.5,1348.75,1352,6
20081101|2008-05-30 13:30,30,1354.5,1354.5,1354.5,1354.5,0
20081101|2008-06-01 18:00,2,1346.5,1354.5,1346.5,1354.5,0
20081101|2008-06-01 18:30,2,1354.5,1354.5,1349,1353,0
20081101|2008-06-01 19:00,2,1350.25,1354,1348.75,1354,0
20081101|2008-06-01 19:30,2,1353.25,1353.25,1350,1350.5,0
20081101|2008-06-01 20:00,2,1349.5,1350,1348,1350,0
20081101|2008-06-01 20:30,2,1350.75,1350.75,1350,1350,0
20081101|2008-06-01 21:00,2,1351,1351,1348,1348,0
20081101|2008-06-01 21:30,2,1348.5,1348.5,1346.5,1346.75,0
20081101|2008-06-01 22:00,2,1346.5,1346.5,1346.25,1346.25,0
20081101|2008-06-01 22:30,2,1346.25,1346.25,1345,1345,0
20081101|2008-06-01 23:00,2,1345,1345.25,1344.5,1344.5,0
20081101|2008-06-01 23:30,2,1347.75,1347.75,1345,1345.5,0
20081101|2008-06-02 00:00,2,1346.5,1349,1346.5,1348.5,0
20081101|2008-06-02 00:30,2,1348.5,1348.5,1348.5,1348.5,0
20081101|2008-06-02 01:00,2,1347.25,1348.25,1346.25,1346.25,0
20081101|2008-06-02 01:30,2,1344.5,1345,1344.5,1345,0
20081101|2008-06-02 02:00,2,1344,1344,1343,1343,0
20081101|2008-06-02 02:30,2,1344.75,1344.75,1341.25,1341.25,0
20081101|2008-06-02 03:00,2,1341.25,1342,1341,1341,0
20081101|2008-06-02 03:30,2,1341.75,1342.5,1341.75,1342.5,0
20081101|2008-06-02 04:00,2,1342.5,1344.25,1341.5,1344,0
20081101|2008-06-02 04:30,2,1345.5,1346.5,1345,1346.5,0
20081101|2008-06-02 05:00,2,1344,1345.5,1344,1345.5,0
20081101|2008-06-02 05:30,2,1344,1349.25,1344,1347.25,0
20081101|2008-06-02 09:30,2,1349,1365,1346.75,1362.5,19
20081101|2008-06-02 10:00,2,1362.25,1368.5,1356.25,1362,0
20081101|2008-06-02 10:30,2,1362.5,1368.5,1362.25,1362.5,3
20081101|2008-06-02 11:00,2,1363.75,1364,1352,1352.5,2
20081101|2008-06-02 11:30,2,1352.75,1356,1347,1348,7
20081101|2008-06-02 12:00,2,1347.75,1358,1347.25,1357.5,0
20081101|2008-06-02 12:30,2,1357.75,1359.5,1348.5,1348.5,1
20081101|2008-06-02 13:00,2,1348.25,1360.5,1347.5,1359.5,4
20081101|2008-06-02 13:30,2,1358.5,1358.5,1358.5,1358.5,0
20081101|2008-06-02 18:00,3,1358,1358.5,1349,1350,0
20081101|2008-06-02 18:30,3,1351,1352.75,1350.5,1351.5,0
20081101|2008-06-02 19:00,3,1352,1352,1350,1350.75,0
20081101|2008-06-02 19:30,3,1350.5,1351,1350.5,1351,0
20081101|2008-06-02 20:00,3,1350.25,1351,1350,1351,0
20081101|2008-06-02 20:30,3,1350.75,1350.75,1350,1350,0
20081101|2008-06-02 21:00,3,1349.25,1351.5,1349.25,1351.5,0
20081101|2008-06-02 21:30,3,1351.5,1353.25,1351.5,1353.25,0
20081101|2008-06-02 22:00,3,1353.25,1358.5,1353.25,1358,0
20081101|2008-06-02 22:30,3,1356.25,1358.75,1356.25,1358,0
20081101|2008-06-02 23:00,3,1358.75,1361.25,1357.75,1361.25,0
20081101|2008-06-02 23:30,3,1360.75,1361.5,1360,1360.5,0
20081101|2008-06-03 00:00,3,1361,1361.5,1360,1360,0
20081101|2008-06-03 00:30,3,1362,1362,1362,1362,0
20081101|2008-06-03 01:00,3,1362,1362,1361,1361,0
20081101|2008-06-03 01:30,3,1361,1361,1361,1361,0
20081101|2008-06-03 02:00,3,1361,1361,1360,1361,0
20081101|2008-06-03 02:30,3,1361,1361,1360.75,1361,0
20081101|2008-06-03 03:30,3,1361,1361,1360,1360,0
20081101|2008-06-03 04:00,3,1360.25,1362,1360.25,1362,0
20081101|2008-06-03 04:30,3,1360.5,1361,1359,1359,0
20081101|2008-06-03 05:00,3,1359.5,1362,1359.25,1361.75,0
20081101|2008-06-03 05:30,3,1361.75,1361.75,1358.25,1358.5,0
20081101|2008-06-03 09:30,3,1356.5,1367.75,1350,1364.75,27
20081101|2008-06-03 10:00,3,1365,1368.25,1358.5,1366,3
20081101|2008-06-03 10:30,3,1365.75,1369,1362.25,1367.25,0
20081101|2008-06-03 11:00,3,1367.5,1370,1365,1367.75,2
20081101|2008-06-03 11:30,3,1368.25,1371.75,1365.5,1367,5
20081101|2008-06-03 12:00,3,1366.75,1367.25,1356.5,1359.75,7
20081101|2008-06-03 12:30,3,1360,1361.5,1339.5,1339.5,13
20081101|2008-06-03 13:00,3,1340,1357.25,1338.5,1356.5,11
20081101|2008-06-03 13:30,3,1353.75,1353.75,1353.75,1353.75,0
20081101|2008-06-03 18:00,4,1355.75,1357,1342,1349.25,0
20081101|2008-06-03 18:30,4,1349.25,1357.25,1349.25,1352,0
20081101|2008-06-03 19:00,4,1353,1353,1352.75,1352.75,0
20081101|2008-06-03 19:30,4,1352.75,1352.75,1352.75,1352.75,0
20081101|2008-06-03 20:00,4,1352.75,1354.5,1352.75,1354.5,0
20081101|2008-06-03 20:30,4,1352.5,1352.75,1352.25,1352.75,0
20081101|2008-06-03 21:00,4,1352.75,1352.75,1352.25,1352.75,0
20081101|2008-06-03 21:30,4,1353,1357.5,1353,1354,0
20081101|2008-06-03 22:00,4,1356,1356,1356,1356,0
20081101|2008-06-03 22:30,4,1356,1357,1356,1357,0
20081101|2008-06-03 23:00,4,1356,1356,1354.5,1355.5,0
20081101|2008-06-04 00:30,4,1354.5,1354.5,1354.5,1354.5,0
20081101|2008-06-04 01:00,4,1353.5,1353.5,1353,1353,0
20081101|2008-06-04 01:30,4,1353,1353,1353,1353,0
20081101|2008-06-04 02:00,4,1353,1353,1352,1352,0
20081101|2008-06-04 02:30,4,1351.5,1351.5,1351.25,1351.25,0
20081101|2008-06-04 03:00,4,1351.5,1351.5,1350,1350,0
20081101|2008-06-04 03:30,4,1351.5,1351.5,1348.75,1348.75,0
20081101|2008-06-04 04:00,4,1350.75,1350.75,1349.25,1349.25,0
20081101|2008-06-04 04:30,4,1351,1351,1351,1351,0
20081101|2008-06-04 05:00,4,1350,1351.5,1349,1350,0
20081101|2008-06-04 05:30,4,1350,1350.25,1346.5,1347,0
20081101|2008-06-04 09:30,4,1354,1367.5,1347.25,1358.25,26
20081101|2008-06-04 10:00,4,1359,1360.25,1353.75,1355.75,1
20081101|2008-06-04 10:30,4,1355.75,1363,1355.25,1363,1
20081101|2008-06-04 11:00,4,1362.25,1368,1360,1364.5,8
20081101|2008-06-04 11:30,4,1364.5,1365,1360,1363.75,0
20081101|2008-06-04 12:00,4,1363.5,1365.5,1359.5,1361.5,3
20081101|2008-06-04 12:30,4,1362.25,1369.5,1359.5,1367,3
20081101|2008-06-04 13:00,4,1366.5,1390.25,1365.5,1385,36
20081101|2008-06-04 13:30,4,1379.75,1379.75,1379.75,1379.75,0
20081101|2008-06-04 18:00,5,1379,1387.75,1379,1383.25,1
20081101|2008-06-04 18:30,5,1383.25,1386.5,1382.25,1382.25,0
20081101|2008-06-04 19:00,5,1382.25,1383.25,1381.75,1382.5,0
20081101|2008-06-04 19:30,5,1382,1383.25,1382,1382.25,0
20081101|2008-06-04 20:00,5,1382.5,1383,1380.5,1380.75,0
20081101|2008-06-04 20:30,5,1381,1381,1377.25,1378,0
20081101|2008-06-04 21:00,5,1378.5,1380,1377.25,1378,0
20081101|2008-06-04 21:30,5,1378.25,1378.25,1377.5,1377.75,0
20081101|2008-06-04 22:00,5,1380,1383.75,1380,1383.75,0
20081101|2008-06-04 22:30,5,1382,1383,1381,1381,0
20081101|2008-06-04 23:00,5,1382.25,1382.25,1381.75,1381.75,0
20081101|2008-06-04 23:30,5,1382.5,1387.5,1382.5,1386.5,0
20081101|2008-06-05 00:00,5,1385.5,1385.5,1385,1385,0
20081101|2008-06-05 00:30,5,1382.75,1382.75,1382.5,1382.5,0
20081101|2008-06-05 01:30,5,1385,1385,1384,1385,0
20081101|2008-06-05 02:00,5,1385,1385,1385,1385,0
20081101|2008-06-05 02:30,5,1385,1386,1385,1385.5,0
20081101|2008-06-05 03:00,5,1386,1386,1386,1386,0
20081101|2008-06-05 03:30,5,1385.5,1386,1385.5,1386,0
20081101|2008-06-05 04:00,5,1386.5,1386.5,1386,1386,0
20081101|2008-06-05 04:30,5,1386,1392,1385.75,1392,0
20081101|2008-06-05 05:00,5,1393.25,1396.75,1393,1393.5,0
20081101|2008-06-05 05:30,5,1393.5,1396.25,1392,1394.75,0
20081101|2008-06-05 09:30,5,1400,1414,1397,1404.5,50
20081101|2008-06-05 10:00,5,1404.75,1430,1404.75,1427.5,38
20081101|2008-06-05 10:30,5,1427.5,1428,1420,1421,11
20081101|2008-06-05 11:00,5,1421.75,1429.75,1420.25,1425,3
20081101|2008-06-05 11:30,5,1425,1433,1416.25,1426.5,10
20081101|2008-06-05 12:00,5,1427.5,1431.25,1419.75,1422,5
20081101|2008-06-05 12:30,5,1422.5,1429.5,1419.5,1427.25,5
20081101|2008-06-05 13:00,5,1426.25,1432,1425.25,1426.75,13
20081101|2008-06-05 13:30,5,1432,1432,1432,1432,0
20081101|2008-06-05 18:00,6,1432,1436,1429,1436,1
20081101|2008-06-05 18:30,6,1436.25,1436.75,1433.75,1435.25,0
20081101|2008-06-05 19:00,6,1435,1438,1434,1438,0
20081101|2008-06-05 19:30,6,1436.5,1438,1435,1438,0
20081101|2008-06-05 20:00,6,1438,1438,1435,1435.5,0
20081101|2008-06-05 20:30,6,1435,1438.5,1434.25,1435,0
20081101|2008-06-05 21:00,6,1435.25,1435.5,1435,1435,0
20081101|2008-06-05 21:30,6,1435,1436.25,1435,1435,0
20081101|2008-06-05 22:00,6,1436.75,1439,1436.5,1439,0
20081101|2008-06-05 22:30,6,1436,1437,1434,1437,0
20081101|2008-06-05 23:00,6,1436.75,1437,1435.75,1437,0
20081101|2008-06-05 23:30,6,1437,1437,1437,1437,0
20081101|2008-06-06 00:00,6,1436.75,1437,1435,1435,0
20081101|2008-06-06 00:30,6,1435,1438,1435,1438,0
20081101|2008-06-06 01:00,6,1435.5,1435.5,1434,1434,0
20081101|2008-06-06 01:30,6,1435.5,1436.25,1435.5,1436,0
20081101|2008-06-06 02:00,6,1435.5,1438.5,1435.25,1438.5,0
20081101|2008-06-06 02:30,6,1439.25,1440.75,1437.75,1440.5,0
20081101|2008-06-06 03:00,6,1440,1443.5,1440,1443,0
20081101|2008-06-06 03:30,6,1443,1445,1443,1445,0
20081101|2008-06-06 04:00,6,1445,1445,1442,1442,0
20081101|2008-06-06 04:30,6,1442,1442,1441.75,1442,0
20081101|2008-06-06 05:00,6,1441,1446,1441,1446,0
20081101|2008-06-06 05:30,6,1442.5,1446.75,1442.5,1443.5,0
20081101|2008-06-06 09:30,6,1450,1461,1446.25,1449,48
20081101|2008-06-06 10:00,6,1448.25,1455.5,1445.75,1447,12
20081101|2008-06-06 10:30,6,1447,1447.75,1438,1439,5
20081101|2008-06-06 11:00,6,1439.25,1442.75,1430.75,1440.25,4
20081101|2008-06-06 11:30,6,1439,1441.5,1433,1433.5,2
20081101|2008-06-06 12:00,6,1434.5,1450,1433,1437.75,12
20081101|2008-06-06 12:30,6,1438.5,1447.75,1435.5,1440.5,2
20081101|2008-06-06 13:00,6,1441.25,1441.75,1430,1432.75,10
20081101|2008-06-06 13:30,6,1439.5,1439.5,1439.5,1439.5,0
20081101|2008-06-08 18:00,9,1449.5,1454.75,1442,1448.25,1
20081101|2008-06-08 18:30,9,1448.5,1451.25,1446.75,1450.75,0
20081101|2008-06-08 19:00,9,1450.75,1456,1450.75,1455,0
20081101|2008-06-08 19:30,9,1455.25,1464,1453.5,1462,0
20081101|2008-06-08 20:00,9,1460.25,1464.25,1460.25,1464,0
20081101|2008-06-08 20:30,9,1464,1469,1464,1467.5,0
20081101|2008-06-08 21:00,9,1468,1468.75,1467,1468.25,0
20081101|2008-06-08 21:30,9,1469,1469,1467,1468,0
20081101|2008-06-08 22:00,9,1467.25,1470,1467,1469.5,0
20081101|2008-06-08 22:30,9,1468.75,1471.5,1467,1467.25,0
20081101|2008-06-08 23:00,9,1467,1472.25,1467,1472,0
20081101|2008-06-08 23:30,9,1472,1475,1470,1471.5,0
20081101|2008-06-09 00:00,9,1471,1471.25,1470,1470,0
20081101|2008-06-09 00:30,9,1468,1468,1467.5,1467.5,0
20081101|2008-06-09 01:00,9,1467.5,1467.5,1463.25,1467,0
20081101|2008-06-09 01:30,9,1465.25,1465.25,1464,1464.5,0
20081101|2008-06-09 02:00,9,1463.5,1467.25,1463.25,1467.25,0
20081101|2008-06-09 02:30,9,1467.75,1470.25,1467.75,1470,0
20081101|2008-06-09 03:00,9,1469.75,1470.5,1469.75,1470.5,0
20081101|2008-06-09 03:30,9,1468.5,1468.5,1464.5,1464.5,0
20081101|2008-06-09 04:00,9,1463.5,1465.75,1462.75,1465.75,0
20081101|2008-06-09 04:30,9,1466,1467.5,1464.25,1464.5,0
20081101|2008-06-09 05:00,9,1463.5,1464,1462,1463.5,0
20081101|2008-06-09 05:30,9,1463.5,1463.5,1460,1462,0
20081101|2008-06-09 06:00,9,1462.75,1462.75,1462.75,1462.75,0
20081101|2008-06-09 09:30,9,1459,1465,1452.75,1455.25,66
20081101|2008-06-09 10:00,9,1455.75,1463.25,1444,1450.75,25
20081101|2008-06-09 10:30,9,1451.25,1455,1440,1446.75,23
20081101|2008-06-09 11:00,9,1446.75,1456.75,1445.25,1455.75,2
20081101|2008-06-09 11:30,9,1455.25,1458,1455,1456,5
20081101|2008-06-09 12:00,9,1455.5,1461,1448.5,1461,11
20081101|2008-06-09 12:30,9,1461,1463.25,1449.5,1451,7
20081101|2008-06-09 13:00,9,1451,1453.25,1440.25,1445,18
20081101|2008-06-09 13:30,9,1447,1447,1447,1447,0
20081101|2008-06-09 18:00,10,1448,1456.75,1448,1456,0
20081101|2008-06-09 18:30,10,1456,1456.75,1454.75,1456.5,0
20081101|2008-06-09 19:00,10,1456.75,1457.5,1456,1457,0
20081101|2008-06-09 19:30,10,1457,1458.5,1456.25,1457,0
20081101|2008-06-09 20:00,10,1457,1458.75,1455.5,1458,0
20081101|2008-06-09 20:30,10,1458.75,1458.75,1458.25,1458.25,0
20081101|2008-06-09 21:00,10,1458.5,1458.5,1455,1455,0
20081101|2008-06-09 21:30,10,1454.75,1456,1452,1452.75,0
20081101|2008-06-09 22:00,10,1453,1453.25,1452,1453.25,0
20081101|2008-06-09 22:30,10,1453.25,1454,1452.5,1453,0
20081101|2008-06-09 23:00,10,1453,1453,1447,1451.25,0
20081101|2008-06-09 23:30,10,1451,1452.25,1451,1452.25,0
20081101|2008-06-10 00:00,10,1453.5,1453.75,1452,1452,0
20081101|2008-06-10 00:30,10,1453,1454,1453,1454,0
20081101|2008-06-10 01:00,10,1453,1454.5,1453,1454,0
20081101|2008-06-10 01:30,10,1455,1455,1454,1454.25,0
20081101|2008-06-10 02:00,10,1454.25,1456,1453,1453,0
20081101|2008-06-10 02:30,10,1451,1451,1448,1448,0
20081101|2008-06-10 03:00,10,1448.25,1448.25,1447.75,1447.75,0
20081101|2008-06-10 03:30,10,1447.5,1447.5,1447.25,1447.5,0
20081101|2008-06-10 04:00,10,1447.25,1447.25,1446.75,1447,0
20081101|2008-06-10 04:30,10,1447,1447,1446,1446.5,0
20081101|2008-06-10 05:00,10,1446.5,1446.5,1444.5,1446,0
20081101|2008-06-10 05:30,10,1446,1446.75,1441.75,1444.5,0
20081101|2008-06-10 09:30,10,1458,1459.5,1435,1444.5,61
20081101|2008-06-10 10:00,10,1444.75,1446.25,1430.5,1439.5,14
20081101|2008-06-10 10:30,10,1439.5,1441.5,1418.25,1420.5,16
20081101|2008-06-10 11:00,10,1420.25,1427.75,1415.25,1427,13
20081101|2008-06-10 11:30,10,1427.25,1445,1425.25,1445,13
20081101|2008-06-10 12:00,10,1445,1445,1428.25,1432.5,5
20081101|2008-06-10 12:30,10,1432.25,1443,1430.75,1441,1
20081101|2008-06-10 13:00,10,1441,1442.5,1434.75,1440.5,7
20081101|2008-06-10 13:30,10,1441,1441,1441,1441,0
20081101|2008-06-10 18:00,11,1446.25,1448.5,1442.75,1447,1
20081101|2008-06-10 18:30,11,1445.75,1448.25,1445.75,1448,0
20081101|2008-06-10 19:00,11,1446.25,1448,1446,1446,0
20081101|2008-06-10 19:30,11,1446,1446.25,1444.5,1444.5,0
20081101|2008-06-10 20:00,11,1444.5,1449.25,1444.5,1447,0
20081101|2008-06-10 20:30,11,1446,1447.5,1443.5,1445,0
20081101|2008-06-10 21:00,11,1446,1447.25,1445.75,1447.25,0
20081101|2008-06-10 21:30,11,1448.75,1452.5,1448.75,1451.5,0
20081101|2008-06-10 22:00,11,1451.25,1452.5,1450.5,1452,0
20081101|2008-06-10 22:30,11,1450.5,1452.5,1450.5,1452,0
20081101|2008-06-10 23:00,11,1452,1454,1451.75,1453,0
20081101|2008-06-10 23:30,11,1454.5,1455,1452.25,1452.25,0
20081101|2008-06-11 00:00,11,1452.25,1455,1451,1455,0
20081101|2008-06-11 00:30,11,1454.5,1454.5,1452.5,1453.5,0
20081101|2008-06-11 01:00,11,1453.5,1453.5,1451.75,1451.75,0
20081101|2008-06-11 01:30,11,1453,1455,1453,1454,0
20081101|2008-06-11 02:00,11,1455,1455.75,1454,1454.5,0
20081101|2008-06-11 02:30,11,1453.75,1455.5,1453.75,1454.75,0
20081101|2008-06-11 03:00,11,1454.75,1455.75,1454,1455,0
20081101|2008-06-11 03:30,11,1454,1455,1453,1455,0
20081101|2008-06-11 04:00,11,1455.5,1455.75,1455.5,1455.75,0
20081101|2008-06-11 04:30,11,1455.75,1455.75,1455,1455.75,0
20081101|2008-06-11 05:00,11,1455.75,1456.75,1455.5,1456.75,0
20081101|2008-06-11 05:30,11,1457,1458.25,1453,1453,0
20081101|2008-06-11 09:30,11,1460,1476.75,1459,1472.5,80
20081101|2008-06-11 10:00,11,1472.75,1479.75,1469,1473.5,32
20081101|2008-06-11 10:30,11,1473.75,1499.5,1468.5,1493,35
20081101|2008-06-11 11:00,11,1493,1505,1490.5,1495.25,22
20081101|2008-06-11 11:30,11,1495,1501.75,1494,1501,3
20081101|2008-06-11 12:00,11,1500,1505,1482.5,1504.5,8
20081101|2008-06-11 12:30,11,1504.75,1511,1504.75,1506.75,25
20081101|2008-06-11 13:00,11,1507.5,1508.75,1494,1503.5,17
20081101|2008-06-11 13:30,11,1509,1509,1509,1509,0
20081101|2008-06-11 18:00,12,1508.25,1509,1497,1503.75,3
20081101|2008-06-11 18:30,12,1503.75,1510.5,1502,1508.75,0
20081101|2008-06-11 19:00,12,1508.5,1511,1508.25,1509,0
20081101|2008-06-11 19:30,12,1509.5,1510,1505,1507.5,0
20081101|2008-06-11 20:00,12,1508.5,1509.25,1506,1508.5,0
20081101|2008-06-11 20:30,12,1509,1510,1506.5,1507,0
20081101|2008-06-11 21:00,12,1507,1508,1503,1503.25,0
20081101|2008-06-11 21:30,12,1503.5,1505.5,1498.75,1500,0
20081101|2008-06-11 22:00,12,1502,1503.5,1498.5,1498.5,0
20081101|2008-06-11 22:30,12,1500,1503,1499.25,1502.5,0
20081101|2008-06-11 23:00,12,1502.5,1503,1501.75,1503,0
20081101|2008-06-11 23:30,12,1504,1506,1503.75,1503.75,0
20081101|2008-06-12 00:00,12,1505.75,1506.75,1505,1505,0
20081101|2008-06-12 00:30,12,1503,1506.5,1502.25,1502.25,0
20081101|2008-06-12 01:00,12,1506.5,1506.5,1503.25,1503.25,0
20081101|2008-06-12 01:30,12,1504.5,1504.5,1501,1501,0
20081101|2008-06-12 02:00,12,1501.5,1502.25,1501.5,1502,0
20081101|2008-06-12 02:30,12,1503,1503.5,1503,1503,0
20081101|2008-06-12 03:00,12,1502,1503.25,1502,1503.25,0
20081101|2008-06-12 03:30,12,1501,1501.5,1500,1500.5,0
20081101|2008-06-12 04:00,12,1500,1501,1499.5,1500,0
20081101|2008-06-12 04:30,12,1499,1499,1484.75,1485.5,0
20081101|2008-06-12 05:00,12,1485,1490.5,1484.5,1489.75,0
20081101|2008-06-12 05:30,12,1489,1489,1482,1485.25,0
20081101|2008-06-12 09:30,12,1492.75,1497.5,1478.5,1485.75,68
20081101|2008-06-12 10:00,12,1486,1498.25,1481,1489,17
20081101|2008-06-12 10:30,12,1489.5,1508,1489.25,1507.5,8
20081101|2008-06-12 11:00,12,1507.75,1510.25,1498,1500,17
20081101|2008-06-12 11:30,12,1500,1515,1500,1510.5,17
20081101|2008-06-12 12:00,12,1510.75,1515.75,1504.75,1505,23
20081101|2008-06-12 12:30,12,1505.5,1516,1501.75,1515,11
20081101|2008-06-12 13:00,12,1515,1515.5,1509.75,1511,10
20081101|2008-06-12 13:30,12,1512.5,1512.5,1512.5,1512.5,0
20081101|2008-06-12 18:00,13,1511.75,1516.5,1510,1514,1
20081101|2008-06-12 18:30,13,1515.75,1516,1508.75,1509.75,0
20081101|2008-06-12 19:00,13,1510,1510.75,1505.75,1506,0
20081101|2008-06-12 19:30,13,1506,1507,1503.25,1506.5,0
20081101|2008-06-12 20:00,13,1506,1508.5,1503.5,1506.5,0
20081101|2008-06-12 20:30,13,1508.5,1508.5,1505,1505,0
20081101|2008-06-12 21:00,13,1504.5,1509,1504.5,1506.5,0
20081101|2008-06-12 21:30,13,1508.75,1509.25,1506.75,1509.25,0
20081101|2008-06-12 22:00,13,1509,1510.5,1507.25,1510.5,0
20081101|2008-06-12 22:30,13,1510,1512.25,1509.5,1510,0
20081101|2008-06-12 23:00,13,1510.5,1514.5,1510.5,1514.5,0
20081101|2008-06-12 23:30,13,1513.5,1515,1513.25,1515,0
20081101|2008-06-13 00:00,13,1515.5,1517.75,1515.25,1517.25,0
20081101|2008-06-13 00:30,13,1517.25,1518,1516,1516,0
20081101|2008-06-13 01:00,13,1516,1517,1512.25,1512.25,0
20081101|2008-06-13 01:30,13,1512.25,1517,1512.25,1517,0
20081101|2008-06-13 02:00,13,1516.75,1517,1508.5,1510.25,0
20081101|2008-06-13 02:30,13,1511.5,1512,1511.5,1512,0
20081101|2008-06-13 03:00,13,1509.75,1514.5,1507,1514.5,0
20081101|2008-06-13 03:30,13,1510.75,1512.5,1510.25,1512.5,0
20081101|2008-06-13 04:00,13,1513.5,1516,1512.5,1514,0
20081101|2008-06-13 04:30,13,1514,1514,1510,1511,0
20081101|2008-06-13 05:00,13,1511,1511,1506.75,1506.75,0
20081101|2008-06-13 05:30,13,1506.5,1507.75,1503.5,1506.5,0
20081101|2008-06-13 06:00,13,1506.5,1506.5,1506.5,1506.5,0
20081101|2008-06-13 09:30,13,1504,1511.25,1490.5,1503.25,31
20081101|2008-06-13 10:00,13,1503,1512,1499.5,1507.25,12
20081101|2008-06-13 10:30,13,1507,1517,1505.5,1515,13
20081101|2008-06-13 11:00,13,1515.75,1520,1514.25,1518.75,8
20081101|2008-06-13 11:30,13,1518.75,1531.75,1517.75,1529.25,16
20081101|2008-06-13 12:00,13,1529.75,1537,1525,1535.75,7
20081101|2008-06-13 12:30,13,1536,1540,1523,1527,12
20081101|2008-06-13 13:00,13,1526.25,1533,1521.75,1531,11
20081101|2008-06-13 13:30,13,1531,1531,1531,1531,0
20081101|2008-06-15 19:00,16,1547.5,1551.5,1547.5,1550,0
20081101|2008-06-15 19:30,16,1550,1553.25,1549,1549,0
20081101|2008-06-15 20:00,16,1549,1549,1541,1546.25,0
20081101|2008-06-15 20:30,16,1546.75,1549,1546.75,1547.5,0
20081101|2008-06-15 21:00,16,1547,1548.5,1546.5,1548.25,0
20081101|2008-06-15 21:30,16,1547.5,1555,1547.5,1554,0
20081101|2008-06-15 22:00,16,1552.5,1555,1550,1555,0
20081101|2008-06-15 22:30,16,1554.5,1554.5,1551.5,1551.5,0
20081101|2008-06-15 23:00,16,1551.25,1551.5,1550,1550.25,0
20081101|2008-06-15 23:30,16,1549.75,1552,1549.75,1552,0
20081101|2008-06-16 00:00,16,1551,1557.25,1551,1556,0
20081101|2008-06-16 00:30,16,1557.25,1557.5,1556.25,1556.25,0
20081101|2008-06-16 01:00,16,1555.5,1557,1555,1557,0
20081101|2008-06-16 01:30,16,1557,1557.5,1553.75,1553.75,0
20081101|2008-06-16 02:00,16,1555,1556.5,1555,1556.5,0
20081101|2008-06-16 02:30,16,1556.5,1557,1554.75,1554.75,0
20081101|2008-06-16 03:00,16,1554.5,1555.5,1554.5,1554.5,0
20081101|2008-06-16 03:30,16,1554.5,1555,1553.25,1553.25,0
20081101|2008-06-16 04:00,16,1553.5,1558,1553.25,1558,0
20081101|2008-06-16 04:30,16,1558,1558,1554.5,1556.25,0
20081101|2008-06-16 05:00,16,1556,1556,1553,1553.75,0
20081101|2008-06-16 05:30,16,1553,1558,1553,1557.5,0
20081101|2008-06-16 06:00,16,1555.75,1555.75,1555.75,1555.75,0
20081101|2008-06-16 09:30,16,1560,1565,1539.5,1546.25,88
20081101|2008-06-16 10:00,16,1546,1551.25,1526,1544,39
20081101|2008-06-16 10:30,16,1544,1547.75,1527.5,1528.5,19
20081101|2008-06-16 11:00,16,1528.5,1539,1522,1536.25,22
20081101|2008-06-16 11:30,16,1536.25,1541,1530.5,1535.25,10
20081101|2008-06-16 12:00,16,1535.5,1539,1527.25,1529.5,11
20081101|2008-06-16 12:30,16,1529.25,1530.75,1516,1524.5,21
20081101|2008-06-16 13:00,16,1524.5,1526.75,1510.75,1519.75,18
20081101|2008-06-16 13:30,16,1523,1523,1523,1523,0
20081101|2008-06-16 18:00,17,1520.75,1528,1513.25,1526.75,0
20081101|2008-06-16 18:30,17,1526,1527,1524,1525.75,0
20081101|2008-06-16 19:00,17,1525.75,1526.25,1523,1523,0
20081101|2008-06-16 19:30,17,1523,1524,1523,1523,0
20081101|2008-06-16 20:00,17,1522.5,1527,1522.25,1526.75,0
20081101|2008-06-16 20:30,17,1527,1529.75,1527,1527.25,0
20081101|2008-06-16 21:00,17,1526.75,1530,1526.75,1530,0
20081101|2008-06-16 21:30,17,1530,1534,1530,1534,0
20081101|2008-06-16 22:00,17,1533,1536.5,1533,1536.5,0
20081101|2008-06-16 22:30,17,1536.5,1537,1535.75,1536.75,0
20081101|2008-06-16 23:00,17,1536.5,1536.75,1535.5,1535.5,0
20081101|2008-06-16 23:30,17,1535.25,1535.25,1533.5,1533.75,0
20081101|2008-06-17 00:00,17,1534,1538,1534,1538,0
20081101|2008-06-17 00:30,17,1538.5,1539,1537,1538,0
20081101|2008-06-17 01:00,17,1538,1538,1533,1533,0
20081101|2008-06-17 01:30,17,1533,1537.5,1533,1537.5,0
20081101|2008-06-17 02:00,17,1537,1545,1537,1544,0
20081101|2008-06-17 02:30,17,1543.5,1543.5,1540,1540,0
20081101|2008-06-17 03:00,17,1539.25,1543,1537.25,1537.75,0
20081101|2008-06-17 03:30,17,1537.75,1537.75,1536,1537.75,0
20081101|2008-06-17 04:00,17,1537.25,1538,1536.25,1536.5,0
20081101|2008-06-17 04:30,17,1537.25,1537.5,1535,1535,0
20081101|2008-06-17 05:00,17,1535,1536,1533,1534.5,0
20081101|2008-06-17 05:30,17,1534.5,1534.5,1525.5,1527,0
20081101|2008-06-17 09:30,17,1523,1542.25,1516.25,1533.5,81
20081101|2008-06-17 10:00,17,1533.25,1541.75,1528,1540.25,16
20081101|2008-06-17 10:30,17,1540.5,1545,1537.75,1544.75,13
20081101|2008-06-17 11:00,17,1545,1557.5,1543.25,1555,32
20081101|2008-06-17 11:30,17,1554.5,1558,1547.25,1548.25,12
20081101|2008-06-17 12:00,17,1548.5,1550.5,1543,1548.5,15
20081101|2008-06-17 12:30,17,1548,1554,1541.25,1543.5,9
20081101|2008-06-17 13:00,17,1544.5,1553.75,1542,1552,13
20081101|2008-06-17 13:30,17,1553,1553,1553,1553,0
20081101|2008-06-17 18:00,18,1550.75,1558.75,1550.75,1556.25,0
20081101|2008-06-17 18:30,18,1555.5,1556,1550.5,1552,0
20081101|2008-06-17 19:00,18,1551.5,1556,1551,1555,0
20081101|2008-06-17 19:30,18,1555.75,1557,1554,1556,0
20081101|2008-06-17 20:00,18,1555.25,1559.75,1555.25,1558.75,0
20081101|2008-06-17 20:30,18,1559,1562.75,1558,1561.25,0
20081101|2008-06-17 21:00,18,1562,1564.5,1562,1563,0
20081101|2008-06-17 21:30,18,1563,1564.25,1560.75,1564,0
20081101|2008-06-17 22:00,18,1563.5,1564,1562.25,1563,0
20081101|2008-06-17 22:30,18,1562.5,1565,1562.25,1564,0
20081101|2008-06-17 23:00,18,1564.25,1565,1563.75,1565,0
20081101|2008-06-17 23:30,18,1565,1565.75,1564,1565,0
20081101|2008-06-18 00:00,18,1565,1566,1564,1565.75,0
20081101|2008-06-18 00:30,18,1564.5,1566,1564,1565.5,0
20081101|2008-06-18 01:00,18,1565.75,1566.75,1563.25,1563.75,0
20081101|2008-06-18 01:30,18,1562.25,1562.25,1559,1559,0
20081101|2008-06-18 02:00,18,1559.5,1563,1559.5,1560.25,0
20081101|2008-06-18 02:30,18,1560.5,1563.75,1557,1559.5,0
20081101|2008-06-18 03:00,18,1562,1562,1558.25,1559.75,0
20081101|2008-06-18 03:30,18,1559.75,1560.75,1557,1557.75,0
20081101|2008-06-18 04:00,18,1557.75,1558,1557.75,1558,0
20081101|2008-06-18 04:30,18,1558,1558.25,1552.5,1553.5,0
20081101|2008-06-18 05:00,18,1553.75,1553.75,1550,1552,0
20081101|2008-06-18 05:30,18,1551,1553.75,1548.5,1551,0
20081101|2008-06-18 09:30,18,1550.5,1551,1528,1537.25,66
20081101|2008-06-18 10:00,18,1537.25,1546.5,1532.5,1535,20
20081101|2008-06-18 10:30,18,1535,1539.75,1532.25,1539.75,1
20081101|2008-06-18 11:00,18,1539.25,1547,1539.25,1546,11
20081101|2008-06-18 11:30,18,1546.5,1551,1544.25,1545.5,9
20081101|2008-06-18 12:00,18,1545.75,1550.5,1540.75,1542.75,13
20081101|2008-06-18 12:30,18,1543.25,1547.5,1542,1547,4
20081101|2008-06-18 13:00,18,1546.75,1551.5,1542,1542.5,10
20081101|2008-06-18 13:30,18,1543,1543,1543,1543,0
20081101|2008-06-18 18:00,19,1546,1548.75,1544,1548,0
20081101|2008-06-18 18:30,19,1547.25,1548.25,1544.25,1545,0
20081101|2008-06-18 19:00,19,1546.5,1550.75,1546.25,1549.5,0
20081101|2008-06-18 19:30,19,1549.25,1550.5,1549,1550.25,0
20081101|2008-06-18 20:00,19,1550.5,1550.75,1547.5,1550.25,0
20081101|2008-06-18 20:30,19,1550.25,1551,1548.25,1548.25,0
20081101|2008-06-18 21:00,19,1548.25,1552.25,1548.25,1550.75,0
20081101|2008-06-18 21:30,19,1550.75,1552,1549,1549,0
20081101|2008-06-18 22:00,19,1550.75,1551.25,1549,1549,0
20081101|2008-06-18 22:30,19,1549,1552,1549,1551,0
20081101|2008-06-18 23:00,19,1550.5,1550.5,1548,1548,0
20081101|2008-06-18 23:30,19,1548,1548,1548,1548,0
20081101|2008-06-19 00:00,19,1549,1549,1543,1543,0
20081101|2008-06-19 00:30,19,1542.75,1545,1541,1545,0
20081101|2008-06-19 01:00,19,1542,1543,1542,1542.5,0
20081101|2008-06-19 01:30,19,1542,1543,1542,1542,0
20081101|2008-06-19 02:00,19,1542,1542,1538.25,1538.25,0
20081101|2008-06-19 02:30,19,1537,1539,1537,1539,0
20081101|2008-06-19 03:00,19,1538,1543,1538,1543,0
20081101|2008-06-19 03:30,19,1543.25,1546,1542,1542.5,0
20081101|2008-06-19 04:00,19,1542.5,1544,1542,1544,0
20081101|2008-06-19 04:30,19,1543.75,1544,1542.25,1542.25,0
20081101|2008-06-19 05:00,19,1542.25,1542.75,1540.25,1540.25,0
20081101|2008-06-19 05:30,19,1540.5,1540.5,1536,1539.5,0
20081101|2008-06-19 06:00,19,1537.25,1537.25,1537.25,1537.25,0
20081101|2008-06-19 09:30,19,1525.5,1532.75,1518.25,1525.25,69
20081101|2008-06-19 10:00,19,1524.5,1525.5,1512.75,1522.25,22
20081101|2008-06-19 10:30,19,1522.25,1526,1518,1522,9
20081101|2008-06-19 11:00,19,1521.75,1521.75,1513.75,1514.25,16
20081101|2008-06-19 11:30,19,1515,1522,1513.25,1514.25,6
20081101|2008-06-19 12:00,19,1513.75,1518,1492.5,1496,53
20081101|2008-06-19 12:30,19,1495.25,1505.5,1491.75,1503,12
20081101|2008-06-19 13:00,19,1503,1523,1502.75,1521.5,25
20081101|2008-06-19 13:30,19,1521.5,1521.5,1521.5,1521.5,0
20081101|2008-06-19 18:00,20,1520,1520,1511,1512,0
20081101|2008-06-19 18:30,20,1512,1512,1508.5,1510,0
20081101|2008-06-19 19:00,20,1509,1511,1509,1510,0
20081101|2008-06-19 19:30,20,1509,1516.75,1509,1515,0
20081101|2008-06-19 20:00,20,1513.5,1513.5,1510.25,1511,0
20081101|2008-06-19 20:30,20,1511.5,1514.5,1510,1514.5,0
20081101|2008-06-19 21:00,20,1515,1515,1510,1510,0
20081101|2008-06-19 21:30,20,1510,1515,1510,1515,0
20081101|2008-06-19 22:00,20,1512.5,1512.5,1510,1511,0
20081101|2008-06-19 22:30,20,1510.5,1512,1510.25,1512,0
20081101|2008-06-19 23:00,20,1512,1512.25,1510.25,1510.25,0
20081101|2008-06-19 23:30,20,1510.25,1513,1510.25,1513,0
20081101|2008-06-20 00:00,20,1512.5,1514,1512,1514,0
20081101|2008-06-20 00:30,20,1514,1515,1508.25,1508.25,0
20081101|2008-06-20 01:00,20,1508.75,1509,1507,1508.75,0
20081101|2008-06-20 01:30,20,1508,1510,1507.5,1508.5,0
20081101|2008-06-20 02:00,20,1509.75,1511.75,1508.25,1511.75,0
20081101|2008-06-20 02:30,20,1511.75,1512,1510.25,1510.75,0
20081101|2008-06-20 03:30,20,1512.5,1513.75,1512,1513.5,0
20081101|2008-06-20 04:00,20,1513.75,1515.75,1513.75,1514.5,0
20081101|2008-06-20 04:30,20,1515.25,1515.5,1515.25,1515.5,0
20081101|2008-06-20 05:00,20,1515.5,1517,1514.75,1514.75,0
20081101|2008-06-20 05:30,20,1515.25,1516.5,1514,1515.5,0
20081101|2008-06-20 06:00,20,1515.5,1515.5,1515.5,1515.5,0
20081101|2008-06-20 09:30,20,1530,1541.25,1527.75,1532,62
20081101|2008-06-20 10:00,20,1531.75,1535.25,1515.75,1515.75,34
20081101|2008-06-20 10:30,20,1516,1522.5,1506.25,1516,29
20081101|2008-06-20 11:00,20,1516.25,1519.75,1513,1518.75,1
20081101|2008-06-20 11:30,20,1518.25,1519.25,1510,1510.25,2
20081101|2008-06-20 12:00,20,1510.25,1514.75,1503.5,1513.5,5
20081101|2008-06-20 12:30,20,1513,1513,1498.5,1500.5,7
20081101|2008-06-20 13:00,20,1500.5,1511,1500.5,1506,9
20081101|2008-06-20 13:30,20,1509,1509,1509,1509,0
20081101|2008-06-22 18:00,23,1495.75,1501.25,1491.5,1495.25,4
20081101|2008-06-22 18:30,23,1495.25,1496.75,1490.5,1491.75,0
20081101|2008-06-22 19:00,23,1492,1496,1491.5,1495.25,0
20081101|2008-06-22 19:30,23,1495.5,1495.75,1491.25,1493,0
20081101|2008-06-22 20:00,23,1491,1498.25,1491,1498.25,0
20081101|2008-06-22 20:30,23,1497.75,1499.5,1497.75,1499.5,0
20081101|2008-06-22 21:00,23,1500,1500.5,1499,1499.5,0
20081101|2008-06-22 21:30,23,1500,1501,1498.75,1499,0
20081101|2008-06-22 22:00,23,1499.25,1500,1498,1498,0
20081101|2008-06-22 22:30,23,1497.25,1499.75,1497,1499.75,0
20081101|2008-06-22 23:00,23,1499,1500,1498.75,1500,0
20081101|2008-06-22 23:30,23,1499.75,1500,1497.5,1497.75,0
20081101|2008-06-23 00:00,23,1498.5,1498.5,1498.5,1498.5,0
20081101|2008-06-23 00:30,23,1500,1500.5,1500,1500,0
20081101|2008-06-23 01:00,23,1500.25,1500.5,1500,1500.5,0
20081101|2008-06-23 01:30,23,1500,1500,1499.25,1499.25,0
20081101|2008-06-23 02:00,23,1498.5,1498.5,1495.25,1495.25,0
20081101|2008-06-23 02:30,23,1495.25,1496,1494.5,1495,0
20081101|2008-06-23 03:00,23,1494.5,1496,1494.5,1494.5,0
20081101|2008-06-23 03:30,23,1495.25,1495.75,1495,1495.5,0
20081101|2008-06-23 04:00,23,1495.5,1496.5,1495.5,1496.5,0
20081101|2008-06-23 04:30,23,1496.5,1496.5,1495.5,1496.5,0
20081101|2008-06-23 05:00,23,1497,1498.25,1496.75,1498,0
20081101|2008-06-23 05:30,23,1498,1500,1498,1499.5,0
20081101|2008-06-23 06:00,23,1500,1500,1499.5,1499.5,0
20081101|2008-06-23 09:30,23,1498,1498,1473.75,1488,97
20081101|2008-06-23 10:00,23,1488,1493.25,1484.75,1491.5,34
20081101|2008-06-23 10:30,23,1491.75,1493,1486,1492.25,15
20081101|2008-06-23 11:00,23,1492,1499.75,1490.5,1494.75,29
20081101|2008-06-23 11:30,23,1494.75,1504.5,1494.5,1499.25,16
20081101|2008-06-23 12:00,23,1499.5,1505.75,1493.25,1501.75,11
20081101|2008-06-23 12:30,23,1501.75,1506.75,1488,1495,21
20081101|2008-06-23 13:00,23,1494.75,1504.25,1493.25,1502.5,15
20081101|2008-06-23 13:30,23,1502.5,1502.5,1502.5,1502.5,0
20081101|2008-06-23 18:00,24,1508,1508,1500,1504.25,1
20081101|2008-06-23 18:30,24,1504.25,1504.5,1501,1503,0
20081101|2008-06-23 19:00,24,1503.25,1503.75,1500,1500.5,0
20081101|2008-06-23 19:30,24,1500,1500.25,1494.75,1494.75,0
20081101|2008-06-23 20:00,24,1494.5,1496.5,1494,1496.5,0
20081101|2008-06-23 20:30,24,1496.5,1497.75,1495.75,1496,0
20081101|2008-06-23 21:00,24,1496.25,1498.5,1496.25,1498.25,0
20081101|2008-06-23 21:30,24,1498.25,1498.25,1497.5,1498,0
20081101|2008-06-23 22:00,24,1498,1498.5,1497.5,1497.75,0
20081101|2008-06-23 22:30,24,1498.25,1499.25,1498.25,1499.25,0
20081101|2008-06-23 23:00,24,1499.25,1499.75,1498.25,1499,0
20081101|2008-06-23 23:30,24,1499.25,1499.5,1498.5,1498.5,0
20081101|2008-06-24 00:00,24,1499,1499,1498,1498,0
20081101|2008-06-24 00:30,24,1497.75,1498,1497,1497.5,0
20081101|2008-06-24 01:00,24,1497.25,1498,1497.25,1498,0
20081101|2008-06-24 01:30,24,1498,1499.25,1496.5,1499.25,0
20081101|2008-06-24 02:00,24,1499.25,1499.25,1495.5,1495.5,0
20081101|2008-06-24 02:30,24,1495.5,1497,1495.5,1497,0
20081101|2008-06-24 03:00,24,1497,1500,1496,1500,0
20081101|2008-06-24 03:30,24,1498,1502,1498,1498.75,0
20081101|2008-06-24 04:00,24,1500.75,1500.75,1499,1499,0
20081101|2008-06-24 04:30,24,1501,1501,1499.25,1499.25,0
20081101|2008-06-24 05:00,24,1500.75,1501,1500.75,1501,0
20081101|2008-06-24 05:30,24,1501,1505,1501,1505,0
20081101|2008-06-24 09:30,24,1509.25,1517,1501.25,1511.75,99
20081101|2008-06-24 10:00,24,1510.5,1511.75,1489.25,1493.75,76
20081101|2008-06-24 10:30,24,1493.25,1495.25,1480.25,1481,40
20081101|2008-06-24 11:00,24,1481,1494.75,1481,1493.25,21
20081101|2008-06-24 11:30,24,1494,1494.5,1488.25,1491,3
20081101|2008-06-24 12:00,24,1490.75,1498.75,1490.75,1496,6
20081101|2008-06-24 12:30,24,1496,1498.5,1491.25,1491.5,10
20081101|2008-06-24 13:00,24,1491.5,1495,1489,1491.25,15
20081101|2008-06-24 13:30,24,1491,1491,1491,1491,0
20081101|2008-06-24 18:00,25,1491,1491,1486,1486.5,1
20081101|2008-06-24 18:30,25,1486.25,1486.75,1485,1485.75,0
20081101|2008-06-24 19:00,25,1485.5,1485.5,1483.25,1484.5,0
20081101|2008-06-24 19:30,25,1484,1485.75,1483.75,1484.75,0
20081101|2008-06-24 20:00,25,1485,1488,1484.75,1487.5,1
20081101|2008-06-24 20:30,25,1487.75,1489.25,1486.5,1487.5,0
20081101|2008-06-24 21:00,25,1487.5,1489.5,1487.5,1487.75,0
20081101|2008-06-24 21:30,25,1487.25,1489.25,1485.25,1486.75,0
20081101|2008-06-24 22:00,25,1486.75,1489,1486.75,1488,0
20081101|2008-06-24 22:30,25,1487.75,1489.75,1487.75,1489.5,0
20081101|2008-06-24 23:00,25,1489.5,1489.5,1488.75,1488.75,0
20081101|2008-06-24 23:30,25,1489.5,1489.5,1489.5,1489.5,0
20081101|2008-06-25 00:00,25,1488.5,1489,1487.25,1488.75,0
20081101|2008-06-25 01:00,25,1488.75,1490.5,1488.75,1490.5,0
20081101|2008-06-25 01:30,25,1490.75,1495.75,1490.75,1495.75,0
20081101|2008-06-25 02:00,25,1495,1500,1495,1499.5,0
20081101|2008-06-25 02:30,25,1499,1499.5,1497.25,1497.25,0
20081101|2008-06-25 03:00,25,1497,1500.5,1497,1500.5,0
20081101|2008-06-25 03:30,25,1500.5,1501.5,1499,1499,0
20081101|2008-06-25 04:00,25,1499.25,1501,1498.75,1501,0
20081101|2008-06-25 04:30,25,1501,1501,1499.25,1499.5,0
20081101|2008-06-25 05:00,25,1497.75,1502.75,1497.75,1502,0
20081101|2008-06-25 05:30,25,1501.75,1504.5,1501,1503.5,0
20081101|2008-06-25 06:00,25,1503.5,1503.5,1503.5,1503.5,0
20081101|2008-06-25 09:30,25,1509.25,1510.75,1491.75,1494.5,111
20081101|2008-06-25 10:00,25,1494.5,1499,1480.5,1486.25,78
20081101|2008-06-25 10:30,25,1485.75,1494.75,1482.5,1491.75,37
20081101|2008-06-25 11:00,25,1492,1502.25,1491.25,1500.75,30
20081101|2008-06-25 11:30,25,1500.5,1503,1498,1498.25,13
20081101|2008-06-25 12:00,25,1498.5,1507.5,1497.5,1504.75,19
20081101|2008-06-25 12:30,25,1505,1514.25,1503.25,1513.25,30
20081101|2008-06-25 13:00,25,1513.5,1526.25,1511.75,1524.75,33
20081101|2008-06-25 13:30,25,1525,1525,1525,1525,0
20081101|2008-06-25 18:00,26,1526.75,1530,1519.5,1530,2
20081101|2008-06-25 18:30,26,1530,1530,1521,1522.5,0
20081101|2008-06-25 19:00,26,1522.75,1525.5,1522.75,1525.25,0
20081101|2008-06-25 19:30,26,1524.5,1525.5,1524.5,1525,0
20081101|2008-06-25 20:00,26,1525.25,1526,1524.5,1525.25,0
20081101|2008-06-25 20:30,26,1525.5,1526.25,1522.5,1526.25,0
20081101|2008-06-25 21:00,26,1525.5,1527,1522.75,1525.5,0
20081101|2008-06-25 21:30,26,1524.5,1525,1522,1524.75,0
20081101|2008-06-25 22:00,26,1525,1525.5,1524,1524,0
20081101|2008-06-25 22:30,26,1524,1525.75,1523.5,1524.75,0
20081101|2008-06-25 23:00,26,1524.25,1525.5,1524.25,1524.25,0
20081101|2008-06-25 23:30,26,1524.5,1524.5,1523.25,1524.25,0
20081101|2008-06-26 00:00,26,1524.25,1525.25,1522.25,1525.25,0
20081101|2008-06-26 00:30,26,1525,1525,1523.5,1523.5,0
20081101|2008-06-26 01:00,26,1525,1525,1524,1524,0
20081101|2008-06-26 01:30,26,1523.25,1524,1522,1524,0
20081101|2008-06-26 02:00,26,1522.5,1523.25,1521,1521.25,0
20081101|2008-06-26 02:30,26,1520.75,1523,1520,1521.5,0
20081101|2008-06-26 03:00,26,1521.25,1523.75,1520.75,1520.75,0
20081101|2008-06-26 03:30,26,1522,1524.75,1520.75,1524.75,0
20081101|2008-06-26 04:00,26,1524.75,1526.5,1524.75,1526.5,0
20081101|2008-06-26 04:30,26,1526.25,1528.25,1526,1527.5,0
20081101|2008-06-26 05:00,26,1527.5,1527.75,1527,1527.5,0
20081101|2008-06-26 05:30,26,1527.5,1530,1526.5,1530,0
20081101|2008-06-26 06:00,26,1530,1530,1530,1530,0
20081101|2008-06-26 09:30,26,1535.25,1554.75,1533.5,1549,160
20081101|2008-06-26 10:00,26,1549,1564,1548.25,1554.75,105
20081101|2008-06-26 10:30,26,1554.75,1560.75,1551,1558,30
20081101|2008-06-26 11:00,26,1558.5,1567,1558,1566.75,41
20081101|2008-06-26 11:30,26,1567,1569.5,1556.5,1559.25,30
20081101|2008-06-26 12:00,26,1559.25,1563.5,1556,1556,8
20081101|2008-06-26 12:30,26,1556.5,1557.25,1551.25,1552.5,23
20081101|2008-06-26 13:00,26,1552.5,1567.25,1552.25,1562,46
20081101|2008-06-26 13:30,26,1561.5,1561.5,1561.5,1561.5,0
20081101|2008-06-26 18:00,27,1560.5,1567,1559,1563.75,0
20081101|2008-06-26 18:30,27,1564,1567,1563.5,1567,0
20081101|2008-06-26 19:00,27,1567,1568,1565.75,1566.5,0
20081101|2008-06-26 19:30,27,1566.25,1568.5,1566.25,1567,0
20081101|2008-06-26 20:00,27,1566.25,1567,1563.75,1567,0
20081101|2008-06-26 20:30,27,1566,1566,1562.25,1563,0
20081101|2008-06-26 21:00,27,1562.75,1565,1562.5,1564.5,0
20081101|2008-06-26 21:30,27,1564.5,1565.5,1563,1563.5,0
20081101|2008-06-26 22:00,27,1563.5,1566,1563.5,1566,0
20081101|2008-06-26 22:30,27,1566,1566.5,1564,1564,0
20081101|2008-06-26 23:00,27,1564.75,1567,1564.75,1565,0
20081101|2008-06-26 23:30,27,1565.25,1566.5,1564,1565,0
20081101|2008-06-27 00:00,27,1565,1565.25,1565,1565.25,0
20081101|2008-06-27 00:30,27,1564.25,1566,1564.25,1566,0
20081101|2008-06-27 01:00,27,1564.5,1566,1564.5,1566,0
20081101|2008-06-27 01:30,27,1565.75,1570,1565,1570,0
20081101|2008-06-27 02:00,27,1569.75,1570,1567.5,1567.5,0
20081101|2008-06-27 02:30,27,1569.5,1570.5,1568.5,1569,0
20081101|2008-06-27 03:00,27,1569.5,1571,1568.25,1570,0
20081101|2008-06-27 03:30,27,1570.5,1573,1570.5,1572,0
20081101|2008-06-27 04:00,27,1572,1574,1571.5,1574,0
20081101|2008-06-27 04:30,27,1574.5,1577,1574.25,1576,1
20081101|2008-06-27 05:00,27,1576,1576,1572.5,1573,0
20081101|2008-06-27 05:30,27,1573.5,1575,1572.75,1573.5,0
20081101|2008-06-27 06:00,27,1573.5,1573.5,1573.25,1573.25,0
20081101|2008-06-27 09:30,27,1573,1579,1559.5,1562,119
20081101|2008-06-27 10:00,27,1561.75,1566.25,1557.5,1562.5,47
20081101|2008-06-27 10:30,27,1562.5,1563.5,1558,1560.25,20
20081101|2008-06-27 11:00,27,1560.25,1562.75,1555,1556.5,18
20081101|2008-06-27 11:30,27,1556.75,1565,1555.75,1563.5,13
20081101|2008-06-27 12:00,27,1563.75,1568.75,1562,1566.75,10
20081101|2008-06-27 12:30,27,1566.75,1568,1553,1557.25,35
20081101|2008-06-27 13:00,27,1557.25,1562.75,1551,1561.5,32
20081101|2008-06-27 13:30,27,1559.5,1559.5,1559.5,1559.5,0
20081101|2008-06-29 18:00,30,1559.5,1567,1557,1565.5,2
20081101|2008-06-29 18:30,30,1565.25,1566,1564.25,1565.25,0
20081101|2008-06-29 19:00,30,1565.25,1566,1564.25,1565,0
20081101|2008-06-29 19:30,30,1565.25,1566,1564.5,1565,0
20081101|2008-06-29 20:00,30,1565,1566.5,1564.5,1566.5,0
20081101|2008-06-29 20:30,30,1566,1568,1565.5,1567.75,0
20081101|2008-06-29 21:00,30,1567.5,1569,1566.75,1567.75,0
20081101|2008-06-29 21:30,30,1567.5,1568.75,1567.5,1568,0
20081101|2008-06-29 22:00,30,1567.75,1568,1566,1566.5,0
20081101|2008-06-29 22:30,30,1566,1566,1565,1565.75,0
20081101|2008-06-29 23:00,30,1565.5,1566,1564,1564.75,0
20081101|2008-06-29 23:30,30,1564.5,1566,1564,1566,0
20081101|2008-06-30 00:00,30,1566,1566,1564.5,1565.25,0
20081101|2008-06-30 00:30,30,1565,1566.75,1564.75,1564.75,0
20081101|2008-06-30 01:00,30,1566,1567,1566,1567,0
20081101|2008-06-30 01:30,30,1567,1567.25,1564.75,1565.75,0
20081101|2008-06-30 02:00,30,1565.75,1567,1564.75,1565.25,0
20081101|2008-06-30 02:30,30,1565,1565.75,1565,1565.5,0
20081101|2008-06-30 03:00,30,1565.75,1566.5,1565,1565.75,0
20081101|2008-06-30 03:30,30,1566,1567,1566,1566.75,0
20081101|2008-06-30 04:00,30,1566,1566.5,1566,1566.5,0
20081101|2008-06-30 04:30,30,1566,1566.25,1564.75,1564.75,0
20081101|2008-06-30 05:00,30,1565.75,1566.75,1565,1566.75,0
20081101|2008-06-30 05:30,30,1567.25,1568.5,1566.25,1568.5,0
20081101|2008-06-30 06:00,30,1568.5,1568.5,1568.5,1568.5,0
20081101|2008-06-30 09:30,30,1556,1577,1547,1551.5,189
20081101|2008-06-30 10:00,30,1551.5,1552.75,1530,1541,135
20081101|2008-06-30 10:30,30,1541,1566,1539.25,1557.25,66
20081101|2008-06-30 11:00,30,1557,1564.25,1554.5,1562.5,30
20081101|2008-06-30 11:30,30,1562.25,1571,1561,1566.25,53
20081101|2008-06-30 12:00,30,1566,1576.75,1564.75,1572.5,50
20081101|2008-06-30 12:30,30,1572.25,1573.75,1561.25,1561.25,39
20081101|2008-06-30 13:00,30,1561,1576.5,1555,1574,65
20081101|2008-06-30 13:30,30,1574,1574,1574,1574,0
20081101|2008-06-30 18:00,1,1574.75,1578,1569,1570.25,1
20081101|2008-06-30 18:30,1,1570,1576,1569.25,1576,0
20081101|2008-06-30 19:00,1,1575.75,1584.5,1575.25,1584,2
20081101|2008-06-30 19:30,1,1584,1588,1582.5,1583.5,1
20081101|2008-06-30 20:00,1,1583.75,1588,1583.25,1586.75,0
20081101|2008-06-30 20:30,1,1586.75,1587.25,1584,1584.75,0
20081101|2008-06-30 21:00,1,1584.75,1585,1583.75,1584,0
20081101|2008-06-30 21:30,1,1583.75,1585.25,1583.5,1584.5,0
20081101|2008-06-30 22:00,1,1584.5,1586.25,1584,1585,0
20081101|2008-06-30 22:30,1,1584.75,1586,1583.5,1586,0
20081101|2008-06-30 23:00,1,1586,1586,1584.75,1585.5,0
20081101|2008-06-30 23:30,1,1585.25,1587.25,1585.25,1587.25,0
20081101|2008-07-01 00:00,1,1587.25,1587.25,1586.5,1586.5,0
20081101|2008-07-01 00:30,1,1586.25,1586.25,1585,1585,0
20081101|2008-07-01 01:00,1,1586,1586.75,1584.25,1585.25,0
20081101|2008-07-01 01:30,1,1586.5,1587.5,1582.75,1583.25,0
20081101|2008-07-01 02:00,1,1583.25,1584,1582.25,1584,0
20081101|2008-07-01 02:30,1,1584,1585,1583.75,1585,0
20081101|2008-07-01 03:00,1,1585,1586.5,1584,1586,0
20081101|2008-07-01 03:30,1,1586,1586,1581.75,1583,0
20081101|2008-07-01 04:00,1,1582.5,1582.75,1581.25,1581.25,0
20081101|2008-07-01 04:30,1,1581,1582,1577,1578.25,0
20081101|2008-07-01 05:00,1,1577.25,1578.5,1573,1573,0
20081101|2008-07-01 05:30,1,1573,1576,1570,1571.75,0
20081101|2008-07-01 06:00,1,1571.5,1571.5,1571.5,1571.5,0
20081101|2008-07-01 09:30,1,1569.75,1585.25,1569.5,1572.75,140
20081101|2008-07-01 10:00,1,1572.75,1599.5,1572,1594.25,119
20081101|2008-07-01 10:30,1,1594.5,1599,1592.5,1594.5,47
20081101|2008-07-01 11:00,1,1594.75,1599.25,1594,1598.25,21
20081101|2008-07-01 11:30,1,1598.25,1605,1594.25,1597,39
20081101|2008-07-01 12:00,1,1596.5,1598.75,1590.75,1598,44
20081101|2008-07-01 12:30,1,1598,1603,1593.5,1596,43
20081101|2008-07-01 13:00,1,1596,1610,1594.25,1606.75,59
20081101|2008-07-01 13:30,1,1610,1610,1610,1610,0
20081101|2008-07-01 18:00,2,1608.75,1618,1607.25,1614.75,3
20081101|2008-07-01 18:30,2,1615.25,1620,1615,1617,0
20081101|2008-07-01 19:00,2,1617,1619.75,1616.25,1619,0
20081101|2008-07-01 19:30,2,1619,1619.75,1617.25,1617.25,0
20081101|2008-07-01 20:00,2,1617.5,1619,1616.5,1616.5,0
20081101|2008-07-01 20:30,2,1617.5,1618.5,1617,1617.25,0
20081101|2008-07-01 21:00,2,1617.25,1618.5,1617,1618,0
20081101|2008-07-01 21:30,2,1618.25,1622.75,1617.75,1618.75,1
20081101|2008-07-01 22:00,2,1618.5,1622,1618,1620.5,0
20081101|2008-07-01 22:30,2,1620,1621.75,1619,1619,0
20081101|2008-07-01 23:00,2,1619,1621.25,1619,1621,0
20081101|2008-07-01 23:30,2,1620.75,1621,1620.75,1621,0
20081101|2008-07-02 00:00,2,1621.25,1622,1621,1621,0
20081101|2008-07-02 00:30,2,1621,1621,1618.5,1620.75,0
20081101|2008-07-02 01:00,2,1621.5,1621.5,1620,1620.25,0
20081101|2008-07-02 01:30,2,1621.25,1622,1619.75,1619.75,0
20081101|2008-07-02 02:00,2,1620.5,1621,1619,1619,0
20081101|2008-07-02 02:30,2,1619.5,1621.5,1619.5,1620,0
20081101|2008-07-02 03:00,2,1619.5,1621,1619.25,1619.5,0
20081101|2008-07-02 03:30,2,1619.5,1620.5,1618.75,1620,0
20081101|2008-07-02 04:00,2,1620,1620,1618,1618.75,0
20081101|2008-07-02 04:30,2,1619,1619.25,1616,1616,0
20081101|2008-07-02 05:00,2,1616,1616,1611.25,1612,0
20081101|2008-07-02 05:30,2,1611.75,1612,1605.5,1605.5,0
20081101|2008-07-02 09:30,2,1607.75,1609.5,1594.5,1604.75,137
20081101|2008-07-02 10:00,2,1604.75,1614.25,1603.25,1613,50
20081101|2008-07-02 10:30,2,1613,1613.5,1604,1610,26
20081101|2008-07-02 11:00,2,1609.75,1613,1607.75,1608.75,16
20081101|2008-07-02 11:30,2,1608.5,1610.75,1606.5,1609.5,10
20081101|2008-07-02 12:00,2,1609.25,1619,1608.25,1618.25,35
20081101|2008-07-02 12:30,2,1618.25,1623,1614.25,1616,39
20081101|2008-07-02 13:00,2,1615.25,1634.75,1614.75,1631.25,62
20081101|2008-07-02 13:30,2,1630,1630,1630,1630,0
20081101|2008-07-02 18:00,3,1633,1636.75,1627.5,1628,7
20081101|2008-07-02 18:30,3,1628,1632.25,1628,1632.25,1
20081101|2008-07-02 19:00,3,1631.75,1632.25,1630,1631.75,0
20081101|2008-07-02 19:30,3,1632.5,1634.5,1632.25,1633,0
20081101|2008-07-02 20:00,3,1632.25,1636.5,1631,1635,0
20081101|2008-07-02 20:30,3,1635,1635.75,1627.25,1627.5,0
20081101|2008-07-02 21:00,3,1627.25,1627.25,1618,1620,0
20081101|2008-07-02 21:30,3,1620,1623,1619.25,1620.5,0
20081101|2008-07-02 22:00,3,1620.25,1621,1610.25,1612.5,1
20081101|2008-07-02 22:30,3,1611,1612.75,1596,1601,5
20081101|2008-07-02 23:00,3,1602,1606,1600.25,1601.75,0
20081101|2008-07-02 23:30,3,1602,1602.5,1599.75,1599.75,0
20081101|2008-07-03 00:00,3,1601,1601,1598,1599.75,0
20081101|2008-07-03 00:30,3,1599,1603.75,1599,1603.75,0
20081101|2008-07-03 01:00,3,1604.25,1606.5,1601.5,1604.5,0
20081101|2008-07-03 01:30,3,1603.5,1606.25,1603,1605.75,0
20081101|2008-07-03 02:00,3,1605.5,1608.5,1605.5,1606,0
20081101|2008-07-03 02:30,3,1607.5,1610,1605.5,1610,0
20081101|2008-07-03 03:00,3,1609.75,1616.5,1609.5,1616,0
20081101|2008-07-03 03:30,3,1616,1616.25,1613.75,1614.75,0
20081101|2008-07-03 04:00,3,1615.75,1617.5,1613.5,1614,0
20081101|2008-07-03 04:30,3,1614,1616,1613.25,1614,0
20081101|2008-07-03 05:00,3,1614.75,1616.25,1613.5,1616,0
20081101|2008-07-03 05:30,3,1616,1616,1613.25,1613.25,0
20081101|2008-07-03 06:00,3,1613,1613,1613,1613,0
20081101|2008-07-03 09:30,3,1612,1622,1607.25,1616,96
20081101|2008-07-03 10:00,3,1616.25,1624.25,1615.75,1622.75,44
20081101|2008-07-03 10:30,3,1623,1633.5,1621,1628.5,48
20081101|2008-07-03 11:00,3,1629,1630.5,1623.25,1625,24
20081101|2008-07-03 11:30,3,1625.25,1627.75,1620.25,1623.75,14
20081101|2008-07-03 12:00,3,1623.75,1628,1622.75,1625.25,9
20081101|2008-07-03 12:30,3,1625,1632.75,1624,1629.25,14
20081101|2008-07-03 13:00,3,1629.5,1635.75,1626.25,1628,24
20081101|2008-07-03 13:30,3,1631,1631,1631,1631,0
20081101|2008-07-04 13:30,4,1631,1631,1631,1631,0
20081101|2008-07-06 18:00,7,1615,1618,1592,1597.75,18
20081101|2008-07-06 18:30,7,1598,1602.25,1594.25,1602,0
20081101|2008-07-06 19:00,7,1601.5,1610.25,1601.5,1608,0
20081101|2008-07-06 19:30,7,1607.75,1609.75,1606.5,1609,0
20081101|2008-07-06 20:00,7,1608.5,1610.75,1608,1608.5,0
20081101|2008-07-06 20:30,7,1608.25,1608.25,1604,1604,1
20081101|2008-07-06 21:00,7,1603.75,1606.5,1602.5,1604,0
20081101|2008-07-06 21:30,7,1604.5,1606.25,1603.25,1605.5,0
20081101|2008-07-06 22:00,7,1606.5,1608.25,1606,1606,0
20081101|2008-07-06 22:30,7,1606.75,1607.5,1603,1604,1
20081101|2008-07-06 23:00,7,1604.25,1606,1603.5,1605.25,0
20081101|2008-07-06 23:30,7,1604.5,1606.5,1604.5,1605.5,0
20081101|2008-07-07 00:00,7,1605,1606.5,1605,1606,0
20081101|2008-07-07 00:30,7,1605.25,1605.25,1605.25,1605.25,0
20081101|2008-07-07 01:00,7,1605,1606,1604.25,1604.25,0
20081101|2008-07-07 01:30,7,1605.25,1605.75,1603.75,1603.75,0
20081101|2008-07-07 02:00,7,1604.25,1606.75,1604.25,1606.5,0
20081101|2008-07-07 02:30,7,1606.5,1606.5,1604.75,1604.75,0
20081101|2008-07-07 03:00,7,1605,1605,1601,1602.75,0
20081101|2008-07-07 03:30,7,1602,1603,1600.75,1600.75,0
20081101|2008-07-07 04:00,7,1602,1602.5,1599,1600,1
20081101|2008-07-07 04:30,7,1600.25,1600.75,1597.5,1598.25,0
20081101|2008-07-07 05:00,7,1598.25,1600.5,1596,1596,0
20081101|2008-07-07 05:30,7,1596,1596.25,1588,1591.25,2
20081101|2008-07-07 06:00,7,1591.5,1591.5,1591.5,1591.5,0
20081101|2008-07-07 09:30,7,1594,1594,1561,1561,216
20081101|2008-07-07 10:00,7,1561,1572,1561,1561,71
20081101|2008-07-07 10:30,7,1561,1561,1561,1561,0
20081101|2008-07-07 11:00,7,1561,1561,1561,1561,0
20081101|2008-07-07 11:30,7,1561,1564,1561,1561,15
20081101|2008-07-07 12:00,7,1561,1561,1561,1561,0
20081101|2008-07-07 12:30,7,1561,1561,1561,1561,0
20081101|2008-07-07 13:00,7,1561,1561,1561,1561,0
20081101|2008-07-07 13:30,7,1561,1561,1561,1561,0
20081101|2008-07-07 18:00,8,1560,1561.5,1552.25,1555.5,14
20081101|2008-07-07 18:30,8,1555.5,1556.75,1554.25,1555,0
20081101|2008-07-07 19:00,8,1554.5,1555.75,1551.25,1554,0
20081101|2008-07-07 19:30,8,1554,1554.25,1542.5,1543,5
20081101|2008-07-07 20:00,8,1542.75,1545.5,1540,1544.75,5
20081101|2008-07-07 20:30,8,1544.75,1545.25,1543.25,1545.25,0
20081101|2008-07-07 21:00,8,1545.25,1545.75,1545,1545.5,0
20081101|2008-07-07 21:30,8,1545.5,1545.5,1543.5,1544,0
20081101|2008-07-07 22:00,8,1544.5,1545.5,1544.5,1545,0
20081101|2008-07-07 22:30,8,1545.5,1545.75,1545,1545.5,0
20081101|2008-07-07 23:00,8,1545,1545.25,1544.25,1545.25,0
20081101|2008-07-07 23:30,8,1545.25,1545.75,1544.5,1545.5,0
20081101|2008-07-08 00:00,8,1545.5,1545.5,1542.5,1542.5,0
20081101|2008-07-08 00:30,8,1543,1543,1541.25,1542.75,0
20081101|2008-07-08 01:00,8,1542.25,1542.75,1541.25,1541.5,0
20081101|2008-07-08 01:30,8,1541.75,1543.25,1537.25,1541.5,0
20081101|2008-07-08 02:00,8,1541,1543.75,1538.75,1542.75,0
20081101|2008-07-08 02:30,8,1542,1543.75,1538,1540,0
20081101|2008-07-08 03:00,8,1540,1541.25,1539.25,1539.5,0
20081101|2008-07-08 03:30,8,1539.5,1543,1539.5,1541.5,0
20081101|2008-07-08 04:00,8,1541.75,1546,1541.5,1545,0
20081101|2008-07-08 04:30,8,1545,1548.5,1541.5,1542.25,0
20081101|2008-07-08 05:00,8,1542.75,1543.5,1533.5,1534,2
20081101|2008-07-08 05:30,8,1534,1534,1524.5,1525.5,6
20081101|2008-07-08 09:30,8,1518.25,1518.75,1481,1503.5,283
20081101|2008-07-08 10:00,8,1503.5,1505.75,1488.75,1502.75,75
20081101|2008-07-08 10:30,8,1502.75,1516,1502.5,1514.5,43
20081101|2008-07-08 11:00,8,1514.5,1537.75,1513.5,1534.25,99
20081101|2008-07-08 11:30,8,1534,1536.75,1526.25,1534.75,38
20081101|2008-07-08 12:00,8,1534.75,1548.5,1532.5,1543,60
20081101|2008-07-08 12:30,8,1543.25,1543.5,1534.5,1539.5,43
20081101|2008-07-08 13:00,8,1539.5,1547,1528.5,1529,48
20081101|2008-07-08 13:30,8,1529.5,1529.5,1529.5,1529.5,0
20081101|2008-07-08 18:00,9,1529,1555.5,1529,1550,20
20081101|2008-07-08 18:30,9,1550,1555.5,1547.75,1550,2
20081101|2008-07-08 19:00,9,1550.75,1552.25,1549,1551.25,0
20081101|2008-07-08 19:30,9,1550.75,1551.25,1550,1550,0
20081101|2008-07-08 20:00,9,1550.5,1553,1548,1552,0
20081101|2008-07-08 20:30,9,1552,1553,1545.25,1547.5,0
20081101|2008-07-08 21:00,9,1547.25,1550,1545.5,1548.5,1
20081101|2008-07-08 21:30,9,1547.75,1550.75,1545.5,1546.75,0
20081101|2008-07-08 22:00,9,1547.5,1547.75,1544,1544,0
20081101|2008-07-08 22:30,9,1544.75,1545.5,1544,1544.25,0
20081101|2008-07-08 23:00,9,1545,1546,1543.75,1543.75,0
20081101|2008-07-08 23:30,9,1544,1544.25,1542.75,1542.75,0
20081101|2008-07-09 00:00,9,1544,1544,1541.75,1543,0
20081101|2008-07-09 00:30,9,1542.75,1544.75,1542.25,1544,0
20081101|2008-07-09 01:00,9,1545,1545,1544,1544.75,0
20081101|2008-07-09 01:30,9,1545.25,1547.25,1545,1546,0
20081101|2008-07-09 02:00,9,1546,1547.5,1546,1546,0
20081101|2008-07-09 02:30,9,1545.5,1546,1544.75,1544.75,0
20081101|2008-07-09 03:00,9,1544.75,1549,1544.25,1547.25,0
20081101|2008-07-09 03:30,9,1547.25,1547.75,1545.5,1546.5,0
20081101|2008-07-09 04:00,9,1547.25,1548.75,1546,1548.5,0
20081101|2008-07-09 04:30,9,1547.75,1547.75,1543.25,1544,0
20081101|2008-07-09 05:00,9,1543.25,1543.25,1534.5,1535.75,0
20081101|2008-07-09 05:30,9,1535.75,1542.25,1533.5,1542.25,0
20081101|2008-07-09 06:00,9,1541.5,1541.5,1541.5,1541.5,0
20081101|2008-07-09 09:30,9,1538.5,1545,1532.25,1540,125
20081101|2008-07-09 10:00,9,1539.75,1550.75,1535.75,1544,69
20081101|2008-07-09 10:30,9,1544,1549.5,1538.5,1548.5,36
20081101|2008-07-09 11:00,9,1548.75,1553.75,1545.75,1548.75,25
20081101|2008-07-09 11:30,9,1549,1553.5,1547.75,1552,7
20081101|2008-07-09 12:00,9,1552,1555,1545.25,1547,17
20081101|2008-07-09 12:30,9,1547,1557.5,1543.25,1554,30
20081101|2008-07-09 13:00,9,1554,1560,1552.25,1559.75,28
20081101|2008-07-09 13:30,9,1557,1557,1557,1557,0
20081101|2008-07-09 18:00,10,1560.5,1565,1559.75,1564.25,1
20081101|2008-07-09 18:30,10,1565,1568.25,1564,1567.25,1
20081101|2008-07-09 19:00,10,1567.25,1568,1565.5,1566.75,0
20081101|2008-07-09 19:30,10,1567.5,1567.5,1565.5,1565.75,0
20081101|2008-07-09 20:00,10,1565.75,1566.25,1562.25,1563.75,0
20081101|2008-07-09 20:30,10,1563,1563.75,1561.75,1561.75,0
20081101|2008-07-09 21:00,10,1562,1563,1560,1562.5,0
20081101|2008-07-09 21:30,10,1562.5,1564,1562.5,1563.5,0
20081101|2008-07-09 22:00,10,1564,1564,1562.5,1562.5,0
20081101|2008-07-09 22:30,10,1562.5,1562.5,1560.75,1561.75,0
20081101|2008-07-09 23:00,10,1561.75,1562.5,1560,1561,0
20081101|2008-07-09 23:30,10,1561.5,1563.75,1561.5,1563.75,0
20081101|2008-07-10 00:00,10,1563.25,1564,1561.75,1561.75,0
20081101|2008-07-10 00:30,10,1562.5,1563.25,1558.75,1560.5,0
20081101|2008-07-10 01:00,10,1560,1560,1556.5,1556.75,0
20081101|2008-07-10 01:30,10,1557,1557.75,1549,1550.75,0
20081101|2008-07-10 02:00,10,1551,1552,1547,1548,0
20081101|2008-07-10 02:30,10,1548,1550,1546,1548.75,0
20081101|2008-07-10 03:00,10,1549.75,1552,1548.75,1550.5,0
20081101|2008-07-10 03:30,10,1550.25,1551,1547.75,1550.25,0
20081101|2008-07-10 04:00,10,1550,1552,1550,1552,0
20081101|2008-07-10 04:30,10,1551.25,1551.5,1548,1548,0
20081101|2008-07-10 05:00,10,1549.5,1551.25,1548,1548.25,0
20081101|2008-07-10 05:30,10,1548.25,1553,1547.25,1553,0
20081101|2008-07-10 09:30,10,1554,1574,1553,1567.25,142
20081101|2008-07-10 10:00,10,1567.25,1574,1566.25,1569.75,46
20081101|2008-07-10 10:30,10,1569.5,1575,1569.25,1571.75,24
20081101|2008-07-10 11:00,10,1571.75,1577.75,1571.25,1575.75,31
20081101|2008-07-10 11:30,10,1576.25,1584.5,1572.25,1579.25,28
20081101|2008-07-10 12:00,10,1579.25,1587,1578.25,1585,21
20081101|2008-07-10 12:30,10,1585.25,1588,1581.75,1583,21
20081101|2008-07-10 13:00,10,1583,1590,1582.5,1588.5,35
20081101|2008-07-10 13:30,10,1587,1587,1587,1587,0
20081101|2008-07-10 18:00,11,1589.75,1596.5,1588.25,1595.5,1
20081101|2008-07-10 18:30,11,1595.75,1596.25,1589.25,1591.25,0
20081101|2008-07-10 19:00,11,1590.5,1593.5,1590,1593,0
20081101|2008-07-10 19:30,11,1593,1593.25,1588.75,1589.5,0
20081101|2008-07-10 20:00,11,1588.25,1589.5,1584.25,1585,0
20081101|2008-07-10 20:30,11,1584.75,1585.5,1582,1582.25,0
20081101|2008-07-10 21:00,11,1582.25,1583,1580.5,1582,0
20081101|2008-07-10 21:30,11,1582,1585,1582,1585,0
20081101|2008-07-10 22:00,11,1585.5,1587.5,1584,1586,0
20081101|2008-07-10 22:30,11,1585.75,1587,1585.25,1586,0
20081101|2008-07-10 23:00,11,1585.5,1585.5,1584.75,1585.5,0
20081101|2008-07-10 23:30,11,1585.75,1586.25,1585.25,1585.5,0
20081101|2008-07-11 00:00,11,1586,1586.5,1583.5,1584.75,0
20081101|2008-07-11 00:30,11,1585.5,1589,1585.5,1589,0
20081101|2008-07-11 01:00,11,1589.25,1590,1588,1590,0
20081101|2008-07-11 01:30,11,1590,1590.25,1589,1589.5,0
20081101|2008-07-11 02:00,11,1590,1592.25,1589,1592,0
20081101|2008-07-11 02:30,11,1590.5,1596,1590.5,1594,0
20081101|2008-07-11 03:00,11,1595,1597.75,1593.75,1596,0
20081101|2008-07-11 03:30,11,1596,1597.75,1595.25,1597.5,0
20081101|2008-07-11 04:00,11,1598,1600,1597.25,1599.5,0
20081101|2008-07-11 04:30,11,1599.5,1599.5,1597.5,1597.5,0
20081101|2008-07-11 05:00,11,1597.75,1600.5,1595.5,1600.25,0
20081101|2008-07-11 05:30,11,1600.25,1602,1596,1599,0
20081101|2008-07-11 06:00,11,1599,1599,1599,1599,0
20081101|2008-07-11 09:30,11,1608,1620,1579.75,1589.25,193
20081101|2008-07-11 10:00,11,1589.25,1589.5,1562.5,1575.25,139
20081101|2008-07-11 10:30,11,1575,1579.25,1561,1565,60
20081101|2008-07-11 11:00,11,1565.25,1580.75,1564.75,1576.25,47
20081101|2008-07-11 11:30,11,1575.75,1586,1575,1584.5,23
20081101|2008-07-11 12:00,11,1584.75,1603.5,1584.5,1594.75,69
20081101|2008-07-11 12:30,11,1595,1608,1594.5,1597.5,57
20081101|2008-07-11 13:00,11,1597.25,1602.5,1593,1594,41
20081101|2008-07-11 13:30,11,1596,1596,1596,1596,0
20081101|2008-07-13 18:00,14,1583.5,1583.5,1560,1568.25,15
20081101|2008-07-13 18:30,14,1568.5,1568.5,1563,1565.5,0
20081101|2008-07-13 19:00,14,1566.25,1566.75,1564.25,1566.75,0
20081101|2008-07-13 19:30,14,1566.5,1568,1565.25,1567.75,0
20081101|2008-07-13 20:00,14,1567.5,1568.5,1565,1565.5,0
20081101|2008-07-13 20:30,14,1564.75,1565.5,1561.25,1564,0
20081101|2008-07-13 21:00,14,1564,1565,1556,1560,1
20081101|2008-07-13 21:30,14,1560.5,1561,1556.5,1560.25,0
20081101|2008-07-13 22:00,14,1560.5,1561.75,1558,1560.25,0
20081101|2008-07-13 22:30,14,1560.25,1561.5,1555,1561.25,2
20081101|2008-07-13 23:00,14,1561,1561.25,1559.25,1561.25,0
20081101|2008-07-13 23:30,14,1561.25,1561.25,1556,1557.25,0
20081101|2008-07-14 00:00,14,1558.75,1559.5,1558,1559.5,0
20081101|2008-07-14 00:30,14,1559.5,1560,1556,1558,0
20081101|2008-07-14 01:00,14,1557.5,1559.5,1557,1558.75,0
20081101|2008-07-14 01:30,14,1559.25,1561.5,1559.25,1560,0
20081101|2008-07-14 02:00,14,1560,1560,1557,1559,0
20081101|2008-07-14 02:30,14,1559.75,1561,1559.75,1560,0
20081101|2008-07-14 03:00,14,1560,1561.25,1559,1560,0
20081101|2008-07-14 03:30,14,1560,1560.75,1559,1559.5,0
20081101|2008-07-14 04:00,14,1560,1560.5,1558.5,1558.5,0
20081101|2008-07-14 04:30,14,1559,1559.25,1558.75,1559.25,0
20081101|2008-07-14 05:00,14,1559.25,1560.25,1558.75,1559.5,0
20081101|2008-07-14 05:30,14,1559.25,1559.75,1558,1558,0
20081101|2008-07-14 06:00,14,1558.25,1558.75,1558.25,1558.75,0
20081101|2008-07-14 09:30,14,1556,1570,1549.25,1562,137
20081101|2008-07-14 10:00,14,1561.75,1571.5,1561.25,1568.5,45
20081101|2008-07-14 10:30,14,1568.5,1573.75,1563.75,1572.5,22
20081101|2008-07-14 11:00,14,1572.75,1574.25,1569.5,1573.5,16
20081101|2008-07-14 11:30,14,1573.25,1574,1561.75,1563.25,21
20081101|2008-07-14 12:00,14,1563.5,1567.75,1560.5,1566.5,17
20081101|2008-07-14 12:30,14,1566.75,1567.25,1555.5,1559,32
20081101|2008-07-14 13:00,14,1559.5,1566,1554,1557,37
20081101|2008-07-14 13:30,14,1559,1559,1559,1559,0
20081101|2008-07-14 18:00,15,1557.25,1570,1557,1565,5
20081101|2008-07-14 18:30,15,1564.75,1565.5,1563.75,1564.75,0
20081101|2008-07-14 19:00,15,1564.75,1565.5,1563,1563,0
20081101|2008-07-14 19:30,15,1563.25,1565,1563,1564.25,0
20081101|2008-07-14 20:00,15,1564,1564,1552.75,1556,2
20081101|2008-07-14 20:30,15,1555.5,1555.5,1552.25,1554,0
20081101|2008-07-14 21:00,15,1554,1562.75,1553.75,1561.75,0
20081101|2008-07-14 21:30,15,1561.75,1562.75,1560,1560.75,0
20081101|2008-07-14 22:00,15,1560.25,1567,1560.25,1567,0
20081101|2008-07-14 22:30,15,1567,1568.75,1564.5,1564.5,0
20081101|2008-07-14 23:00,15,1564.5,1568,1562.25,1568,0
20081101|2008-07-14 23:30,15,1567,1567,1566,1566,0
20081101|2008-07-15 00:00,15,1566,1567,1565,1566.25,0
20081101|2008-07-15 00:30,15,1567.5,1567.5,1567,1567,0
20081101|2008-07-15 01:00,15,1567.75,1568,1567,1567.25,0
20081101|2008-07-15 01:30,15,1566.5,1566.5,1565,1565.75,0
20081101|2008-07-15 02:00,15,1565,1569,1565,1568,0
20081101|2008-07-15 02:30,15,1568.25,1569,1567.75,1567.75,0
20081101|2008-07-15 03:00,15,1568,1569.75,1567.75,1569.75,0
20081101|2008-07-15 03:30,15,1570,1571,1569.75,1569.75,0
20081101|2008-07-15 04:00,15,1569.5,1570.5,1565,1570.5,0
20081101|2008-07-15 04:30,15,1570,1571,1570,1571,0
20081101|2008-07-15 05:00,15,1570.75,1575,1570.5,1574,0
20081101|2008-07-15 05:30,15,1574,1577.75,1572,1573,0
20081101|2008-07-15 09:30,15,1577.25,1581.5,1550.25,1555,129
20081101|2008-07-15 10:00,15,1554.75,1554.75,1518.5,1526,116
20081101|2008-07-15 10:30,15,1526.25,1538.75,1523.25,1535.75,73
20081101|2008-07-15 11:00,15,1535.75,1536,1521.5,1524.75,22
20081101|2008-07-15 11:30,15,1524.75,1534.25,1524.75,1526,16
20081101|2008-07-15 12:00,15,1526.25,1530.75,1525,1528,11
20081101|2008-07-15 12:30,15,1528.25,1528.75,1520.5,1520.5,24
20081101|2008-07-15 13:00,15,1520.5,1524.5,1515,1516,50
20081101|2008-07-15 13:30,15,1516,1516,1516,1516,0
20081101|2008-07-15 18:00,16,1514.5,1524,1513.25,1522.75,2
20081101|2008-07-15 18:30,16,1522.5,1525.75,1522.25,1523.75,0
20081101|2008-07-15 19:00,16,1524,1525,1522.25,1522.75,0
20081101|2008-07-15 19:30,16,1523,1524,1522.25,1522.25,0
20081101|2008-07-15 20:00,16,1522.5,1525,1521.5,1524.25,0
20081101|2008-07-15 20:30,16,1524,1524,1522.25,1523.25,0
20081101|2008-07-15 21:00,16,1523,1524.5,1522.5,1523.5,0
20081101|2008-07-15 21:30,16,1524.25,1524.5,1522.5,1523,0
20081101|2008-07-15 22:00,16,1522.75,1522.75,1522.75,1522.75,0
20081101|2008-07-15 22:30,16,1522.75,1523.25,1522.5,1523,0
20081101|2008-07-15 23:00,16,1523,1524.75,1523,1523,0
20081101|2008-07-15 23:30,16,1524.5,1526.25,1523.5,1526,0
20081101|2008-07-16 00:00,16,1526.25,1527.25,1526,1526,0
20081101|2008-07-16 00:30,16,1525,1526.25,1522.5,1523,0
20081101|2008-07-16 01:00,16,1522.5,1523.25,1521.5,1523.25,0
20081101|2008-07-16 01:30,16,1521.5,1523.25,1521.5,1523.25,0
20081101|2008-07-16 02:00,16,1523.5,1530,1523.5,1525.25,0
20081101|2008-07-16 02:30,16,1526.25,1527.5,1525,1526.25,0
20081101|2008-07-16 03:00,16,1526.25,1526.25,1522,1522.25,0
20081101|2008-07-16 03:30,16,1522.25,1522.25,1520.5,1520.5,0
20081101|2008-07-16 04:00,16,1520.5,1521.5,1520.25,1521.5,0
20081101|2008-07-16 04:30,16,1521,1521.5,1519.5,1521,0
20081101|2008-07-16 05:00,16,1520,1520,1518.75,1519.75,0
20081101|2008-07-16 05:30,16,1519.5,1519.5,1505.75,1506.5,2
20081101|2008-07-16 06:00,16,1507,1510.25,1506.5,1510,0
20081101|2008-07-16 09:30,16,1510.5,1520,1488,1508,202
20081101|2008-07-16 10:00,16,1507.75,1509.5,1496.25,1506.75,66
20081101|2008-07-16 10:30,16,1506.75,1519.5,1504.75,1517.75,57
20081101|2008-07-16 11:00,16,1517.75,1529.25,1510.25,1526.75,61
20081101|2008-07-16 11:30,16,1527,1537.25,1520.25,1532,56
20081101|2008-07-16 12:00,16,1531.75,1543,1528.5,1538.75,56
20081101|2008-07-16 12:30,16,1539,1559.5,1535.25,1547.75,90
20081101|2008-07-16 13:00,16,1547.75,1552,1545.5,1548.5,31
20081101|2008-07-16 13:30,16,1548,1548,1548,1548,0
20081101|2008-07-16 18:00,17,1551.5,1560.5,1551,1560.5,5
20081101|2008-07-16 18:30,17,1560.5,1561,1556,1556.5,0
20081101|2008-07-16 19:00,17,1556,1556,1554,1555,0
20081101|2008-07-16 19:30,17,1555,1559,1555,1558,0
20081101|2008-07-16 20:00,17,1558.5,1558.5,1557,1557.5,0
20081101|2008-07-16 20:30,17,1557.75,1558.5,1556,1556.5,0
20081101|2008-07-16 21:00,17,1556.25,1557,1550.25,1550.5,0
20081101|2008-07-16 21:30,17,1550.5,1555.75,1550,1554.5,0
20081101|2008-07-16 22:00,17,1554.5,1555,1553,1553,0
20081101|2008-07-16 22:30,17,1553,1554.5,1553,1553,0
20081101|2008-07-16 23:00,17,1552.75,1552.75,1550,1551,0
20081101|2008-07-16 23:30,17,1550.75,1552,1549.5,1552,0
20081101|2008-07-17 00:00,17,1552,1552.75,1549.25,1549.75,0
20081101|2008-07-17 00:30,17,1550,1553,1548.5,1550.25,0
20081101|2008-07-17 01:00,17,1550.75,1550.75,1548.25,1550,0
20081101|2008-07-17 01:30,17,1548.75,1552.25,1548.75,1552.25,0
20081101|2008-07-17 02:00,17,1552,1552.75,1550.5,1552,0
20081101|2008-07-17 02:30,17,1552.25,1553.25,1547.75,1547.75,0
20081101|2008-07-17 03:00,17,1547.75,1549,1541,1541,0
20081101|2008-07-17 03:30,17,1541.25,1544,1539.75,1539.75,0
20081101|2008-07-17 04:00,17,1539.75,1544.25,1539,1542.25,0
20081101|2008-07-17 04:30,17,1541.75,1545,1540.5,1543.5,0
20081101|2008-07-17 05:00,17,1543.5,1546,1543.5,1544.25,0
20081101|2008-07-17 05:30,17,1544.25,1545,1538.5,1542.75,0
20081101|2008-07-17 06:00,17,1543.25,1543.25,1542.75,1542.75,0
20081101|2008-07-17 09:30,17,1545,1553.75,1530,1536.75,174
20081101|2008-07-17 10:00,17,1537,1537,1518.25,1521.5,103
20081101|2008-07-17 10:30,17,1522,1523.5,1491.25,1494,188
20081101|2008-07-17 11:00,17,1494,1504.75,1490,1502,102
20081101|2008-07-17 11:30,17,1502,1508.5,1496.25,1499.75,58
20081101|2008-07-17 12:00,17,1499.75,1501.25,1492,1498.5,45
20081101|2008-07-17 12:30,17,1498.5,1508.5,1490.5,1503,56
20081101|2008-07-17 13:00,17,1503,1507.75,1497.25,1498.25,46
20081101|2008-07-17 13:30,17,1498,1498,1498,1498,0
20081101|2008-07-17 18:00,18,1495.75,1506.5,1490,1500.25,6
20081101|2008-07-17 18:30,18,1500.25,1500.5,1494.75,1497.75,0
20081101|2008-07-17 19:00,18,1498.5,1498.5,1492,1494.5,0
20081101|2008-07-17 19:30,18,1494.75,1496,1491.75,1494.5,0
20081101|2008-07-17 20:00,18,1494,1508,1494,1506.25,0
20081101|2008-07-17 20:30,18,1506.25,1509,1505,1506,1
20081101|2008-07-17 21:00,18,1506,1509,1505.5,1506,0
20081101|2008-07-17 21:30,18,1506,1508,1505,1507,0
20081101|2008-07-17 22:00,18,1507,1507.5,1506,1507.25,0
20081101|2008-07-17 22:30,18,1507,1508,1506,1506.5,0
20081101|2008-07-17 23:00,18,1506.5,1509,1506,1506.25,0
20081101|2008-07-17 23:30,18,1506.5,1507.75,1506.5,1507,0
20081101|2008-07-18 00:00,18,1506.75,1508.25,1506.75,1507,0
20081101|2008-07-18 00:30,18,1507,1508,1505,1505,1
20081101|2008-07-18 01:00,18,1505,1507,1502.25,1507,0
20081101|2008-07-18 01:30,18,1507,1510,1506.25,1509.25,0
20081101|2008-07-18 02:00,18,1510,1511.75,1506.75,1508.25,0
20081101|2008-07-18 02:30,18,1508,1511.25,1508,1509.5,0
20081101|2008-07-18 03:00,18,1511,1511.25,1509.5,1509.5,0
20081101|2008-07-18 03:30,18,1509.5,1509.5,1506.25,1506.75,0
20081101|2008-07-18 04:00,18,1506.75,1506.75,1506,1506.75,0
20081101|2008-07-18 04:30,18,1506.75,1508,1506.75,1507.5,0
20081101|2008-07-18 05:00,18,1508.25,1508.75,1506.25,1508.75,0
20081101|2008-07-18 05:30,18,1507.5,1508.75,1506,1506.75,0
20081101|2008-07-18 06:00,18,1506.75,1506.75,1506.25,1506.25,0
20081101|2008-07-18 09:30,18,1506,1509.75,1494.25,1494.5,155
20081101|2008-07-18 10:00,18,1494.5,1497.75,1480,1497.5,110
20081101|2008-07-18 10:30,18,1497.5,1500,1492.5,1498,46
20081101|2008-07-18 11:00,18,1498.25,1498.25,1491.25,1493.25,18
20081101|2008-07-18 11:30,18,1493.5,1495,1485.25,1489.75,23
20081101|2008-07-18 12:00,18,1489.5,1493.75,1472,1473,79
20081101|2008-07-18 12:30,18,1473,1473.25,1448.5,1450.75,216
20081101|2008-07-18 13:00,18,1450.75,1461.5,1447,1453.5,55
20081101|2008-07-18 13:30,18,1448,1448,1448,1448,0
20081101|2008-07-20 18:00,21,1441,1446.5,1434.5,1437.5,12
20081101|2008-07-20 18:30,21,1437.75,1437.75,1431.75,1432.5,1
20081101|2008-07-20 19:00,21,1432.75,1434.25,1430,1431,0
20081101|2008-07-20 19:30,21,1431.5,1434.75,1430,1433.75,1
20081101|2008-07-20 20:00,21,1434,1438.5,1434,1437.5,0
20081101|2008-07-20 20:30,21,1437.5,1437.5,1435,1436.5,0
20081101|2008-07-20 21:00,21,1436.5,1439,1436.5,1438,0
20081101|2008-07-20 21:30,21,1438,1438,1436.5,1437,0
20081101|2008-07-20 22:00,21,1437,1437,1436,1436.5,0
20081101|2008-07-20 22:30,21,1436.5,1436.5,1435,1436.5,0
20081101|2008-07-20 23:00,21,1435.5,1436,1435,1435.25,0
20081101|2008-07-20 23:30,21,1435,1436.75,1435,1435.25,0
20081101|2008-07-21 00:00,21,1437,1437,1436.5,1437,0
20081101|2008-07-21 00:30,21,1437.5,1439.25,1436.5,1437.5,0
20081101|2008-07-21 01:00,21,1437.5,1440,1437.5,1439.75,0
20081101|2008-07-21 01:30,21,1439.75,1440,1438,1440,0
20081101|2008-07-21 02:00,21,1439.5,1439.75,1438,1439.25,0
20081101|2008-07-21 02:30,21,1439,1439.5,1437.75,1438,0
20081101|2008-07-21 03:00,21,1438,1440,1438,1439.5,0
20081101|2008-07-21 03:30,21,1439.5,1440,1439.5,1440,0
20081101|2008-07-21 04:00,21,1440,1440.75,1440,1440.75,0
20081101|2008-07-21 04:30,21,1441,1442.5,1440.75,1442.5,0
20081101|2008-07-21 05:00,21,1442,1442.75,1441.25,1442,0
20081101|2008-07-21 05:30,21,1442.25,1442.25,1438.5,1440.5,0
20081101|2008-07-21 09:30,21,1434.5,1438,1412,1414.5,238
20081101|2008-07-21 10:00,21,1414.75,1426.25,1408.5,1416.25,131
20081101|2008-07-21 10:30,21,1416.25,1424,1413.25,1416.5,49
20081101|2008-07-21 11:00,21,1416.25,1419,1413.25,1417,26
20081101|2008-07-21 11:30,21,1416.75,1419.5,1414.5,1418.25,18
20081101|2008-07-21 12:00,21,1418.25,1432,1418,1424.75,48
20081101|2008-07-21 12:30,21,1424.75,1428,1417.5,1419.5,47
20081101|2008-07-21 13:00,21,1419.75,1421.5,1401.25,1407,94
20081101|2008-07-21 13:30,21,1403,1403,1403,1403,0
20081101|2008-07-21 18:00,22,1404.5,1413,1404,1411.25,4
20081101|2008-07-21 18:30,22,1412.5,1413.5,1409,1409.75,0
20081101|2008-07-21 19:00,22,1409.25,1410.5,1408.5,1409.75,0
20081101|2008-07-21 19:30,22,1409.75,1410.25,1408.5,1408.5,0
20081101|2008-07-21 20:00,22,1409.25,1412.25,1409.25,1411.25,0
20081101|2008-07-21 20:30,22,1411.25,1417.75,1411,1414.5,2
20081101|2008-07-21 21:00,22,1415,1417.25,1415,1415.75,0
20081101|2008-07-21 21:30,22,1415.75,1417,1415.25,1416,0
20081101|2008-07-21 22:00,22,1415,1416.25,1414.5,1414.5,0
20081101|2008-07-21 22:30,22,1415.25,1416.75,1415.25,1415.25,0
20081101|2008-07-21 23:00,22,1415.25,1416.5,1414.75,1415.25,0
20081101|2008-07-21 23:30,22,1415.25,1416,1414.75,1414.75,0
20081101|2008-07-22 00:00,22,1415,1415,1413.75,1414.5,0
20081101|2008-07-22 00:30,22,1415,1417.25,1415,1417,0
20081101|2008-07-22 01:00,22,1417,1418.5,1417,1417.5,0
20081101|2008-07-22 01:30,22,1416.75,1419,1416.5,1418.5,0
20081101|2008-07-22 02:00,22,1418.5,1420.25,1418.5,1420,0
20081101|2008-07-22 02:30,22,1420,1421.25,1419.75,1421.25,0
20081101|2008-07-22 03:00,22,1421.25,1424.5,1420.75,1423,0
20081101|2008-07-22 03:30,22,1423.25,1423.25,1420.75,1420.75,0
20081101|2008-07-22 04:00,22,1420.75,1421.25,1418.25,1419,0
20081101|2008-07-22 04:30,22,1419,1422.75,1417.5,1419,0
20081101|2008-07-22 05:00,22,1420,1420,1414.75,1415.25,1
20081101|2008-07-22 05:30,22,1415.5,1419,1414,1418,0
20081101|2008-07-22 06:00,22,1418.5,1418.5,1418.5,1418.5,0
20081101|2008-07-22 09:30,22,1400.25,1407.75,1382.25,1404.25,276
20081101|2008-07-22 10:00,22,1404.25,1412,1391.5,1392.75,124
20081101|2008-07-22 10:30,22,1392.75,1397.5,1386.75,1396.75,96
20081101|2008-07-22 11:00,22,1396.5,1407.75,1395.25,1407.5,55
20081101|2008-07-22 11:30,22,1407.25,1407.75,1399.25,1402.25,27
20081101|2008-07-22 12:00,22,1401.75,1413,1400.75,1409.5,57
20081101|2008-07-22 12:30,22,1409.5,1417.25,1406.25,1414.25,62
20081101|2008-07-22 13:00,22,1414.25,1417.5,1404.5,1406.5,44
20081101|2008-07-22 13:30,22,1409,1409,1409,1409,0
20081101|2008-07-22 18:00,23,1409,1413.25,1406.75,1411.5,0
20081101|2008-07-22 18:30,23,1411.5,1413,1411.25,1411.75,0
20081101|2008-07-22 19:00,23,1411.75,1412,1409.5,1409.5,0
20081101|2008-07-22 19:30,23,1409.5,1411.5,1409.5,1410.5,0
20081101|2008-07-22 20:00,23,1410.5,1411.25,1404.5,1406.5,0
20081101|2008-07-22 20:30,23,1404.75,1405,1391,1393,0
20081101|2008-07-22 21:00,23,1393.25,1395.25,1391.5,1391.5,0
20081101|2008-07-22 21:30,23,1391.25,1393.75,1391.25,1393,0
20081101|2008-07-22 22:00,23,1393.75,1393.75,1390,1390.25,0
20081101|2008-07-22 22:30,23,1390.25,1390.25,1386,1387.75,0
20081101|2008-07-22 23:00,23,1387.25,1389.5,1386.75,1386.75,0
20081101|2008-07-22 23:30,23,1386.75,1388.5,1383.5,1386,0
20081101|2008-07-23 00:00,23,1385.5,1385.5,1384,1384.5,0
20081101|2008-07-23 00:30,23,1384.25,1385,1380.75,1382.5,0
20081101|2008-07-23 01:00,23,1382.5,1384,1380.25,1380.25,0
20081101|2008-07-23 01:30,23,1380.25,1384.25,1380,1382,1
20081101|2008-07-23 02:00,23,1384,1386.25,1380,1385,0
20081101|2008-07-23 02:30,23,1386.5,1390,1385.5,1387,0
20081101|2008-07-23 03:00,23,1387,1388,1383.5,1383.75,0
20081101|2008-07-23 03:30,23,1384,1384,1372,1373.5,1
20081101|2008-07-23 04:00,23,1372.25,1380,1371.25,1375.25,0
20081101|2008-07-23 04:30,23,1375.25,1376.75,1371.75,1374,0
20081101|2008-07-23 05:00,23,1374.75,1376,1372,1374.5,0
20081101|2008-07-23 05:30,23,1374.25,1374.25,1371.25,1372.5,1
20081101|2008-07-23 09:30,23,1364,1383.75,1362.5,1382,184
20081101|2008-07-23 10:00,23,1382,1389.75,1380.75,1386.5,63
20081101|2008-07-23 10:30,23,1386.5,1396.5,1382.5,1396.5,40
20081101|2008-07-23 11:00,23,1396.25,1414.5,1393.75,1400.75,134
20081101|2008-07-23 11:30,23,1400.75,1409.5,1398,1404.25,41
20081101|2008-07-23 12:00,23,1404.25,1406.5,1391,1393.5,32
20081101|2008-07-23 12:30,23,1393.5,1408.5,1392,1398,91
20081101|2008-07-23 13:00,23,1398,1400,1382.25,1382.75,73
20081101|2008-07-23 13:30,23,1384,1384,1384,1384,0
20081101|2008-07-23 18:00,24,1378.5,1383.25,1373.5,1374,2
20081101|2008-07-23 18:30,24,1375.75,1384,1375.75,1384,0
20081101|2008-07-23 19:00,24,1384,1384.25,1378.75,1381,0
20081101|2008-07-23 19:30,24,1381,1381,1380,1380,0
20081101|2008-07-23 20:00,24,1380.5,1381.25,1376.5,1376.5,0
20081101|2008-07-23 20:30,24,1378,1380.75,1376.5,1380,0
20081101|2008-07-23 21:00,24,1380.75,1385.5,1380,1385.5,0
20081101|2008-07-23 21:30,24,1385.75,1390,1384.25,1388,0
20081101|2008-07-23 22:00,24,1387.75,1389,1387.5,1389,0
20081101|2008-07-23 22:30,24,1389.5,1389.75,1387.75,1387.75,0
20081101|2008-07-23 23:00,24,1387.5,1391.25,1386.5,1391.25,0
20081101|2008-07-23 23:30,24,1390.25,1397.5,1390.25,1395.75,0
20081101|2008-07-24 00:00,24,1395.25,1397.5,1394.5,1397.25,0
20081101|2008-07-24 00:30,24,1396,1396,1389,1389,0
20081101|2008-07-24 01:00,24,1389.25,1391.5,1385.25,1386.5,0
20081101|2008-07-24 01:30,24,1385.5,1388.75,1385.5,1388.75,0
20081101|2008-07-24 02:00,24,1386.25,1395.5,1386.25,1395.5,0
20081101|2008-07-24 02:30,24,1395,1395.5,1393,1395.5,0
20081101|2008-07-24 03:00,24,1393.5,1394.75,1388,1389,0
20081101|2008-07-24 03:30,24,1388.75,1390.5,1387.5,1388.5,0
20081101|2008-07-24 04:00,24,1390.5,1390.5,1388.25,1390.25,0
20081101|2008-07-24 04:30,24,1390.25,1395,1390.25,1393.5,0
20081101|2008-07-24 05:00,24,1393.5,1394,1393,1393,0
20081101|2008-07-24 05:30,24,1392.25,1392.25,1388,1390.25,1
20081101|2008-07-24 06:00,24,1390,1390,1390,1390,0
20081101|2008-07-24 09:30,24,1392,1392.5,1367,1367.25,193
20081101|2008-07-24 10:00,24,1367.5,1376.25,1361.5,1373.75,90
20081101|2008-07-24 10:30,24,1373.75,1374.25,1359.5,1359.75,59
20081101|2008-07-24 11:00,24,1359.75,1367.5,1356,1365.75,48
20081101|2008-07-24 11:30,24,1366,1371.75,1363.25,1368,17
20081101|2008-07-24 12:00,24,1367.75,1377.75,1365.5,1373.25,45
20081101|2008-07-24 12:30,24,1373.5,1379,1366,1372,44
20081101|2008-07-24 13:00,24,1371.75,1380,1364.5,1380,52
20081101|2008-07-24 13:30,24,1373,1373,1373,1373,0
20081101|2008-07-24 18:00,25,1376,1385,1376,1383.75,3
20081101|2008-07-24 18:30,25,1384.25,1384.75,1380.75,1381,0
20081101|2008-07-24 19:00,25,1381,1383,1381,1383,0
20081101|2008-07-24 19:30,25,1383,1383,1381.25,1382.5,0
20081101|2008-07-24 20:00,25,1382.25,1383,1380.5,1381.75,0
20081101|2008-07-24 20:30,25,1382.5,1382.75,1379.5,1381.25,0
20081101|2008-07-24 21:00,25,1381.5,1382,1379.5,1379.5,0
20081101|2008-07-24 21:30,25,1379.5,1379.5,1377.25,1377.25,0
20081101|2008-07-24 22:00,25,1379,1379.5,1376,1377.5,0
20081101|2008-07-24 22:30,25,1378,1379,1378,1378.5,0
20081101|2008-07-24 23:00,25,1378,1379.5,1378,1379.25,0
20081101|2008-07-24 23:30,25,1379.5,1379.5,1378.5,1378.5,0
20081101|2008-07-25 00:00,25,1379,1379.25,1379,1379.25,0
20081101|2008-07-25 00:30,25,1377.75,1377.75,1377.5,1377.5,0
20081101|2008-07-25 01:00,25,1379.25,1382,1379.25,1381.5,0
20081101|2008-07-25 01:30,25,1381.5,1382,1380.5,1382,0
20081101|2008-07-25 02:00,25,1381.5,1384,1381.5,1383.75,0
20081101|2008-07-25 02:30,25,1383,1383.5,1382,1382,0
20081101|2008-07-25 03:00,25,1383.5,1384,1382,1382,0
20081101|2008-07-25 03:30,25,1381.75,1383.25,1381.75,1383,0
20081101|2008-07-25 04:00,25,1383,1383,1381.5,1381.5,0
20081101|2008-07-25 04:30,25,1382.75,1383.25,1381.75,1383,0
20081101|2008-07-25 05:00,25,1382.75,1382.75,1377.5,1377.5,0
20081101|2008-07-25 05:30,25,1377.25,1377.25,1372.75,1376,0
20081101|2008-07-25 06:00,25,1375.5,1375.5,1375.5,1375.5,0
20081101|2008-07-25 09:30,25,1365,1373,1358,1366.5,145
20081101|2008-07-25 10:00,25,1366.5,1368.75,1362,1367.5,33
20081101|2008-07-25 10:30,25,1367.5,1372.5,1365.5,1370.75,25
20081101|2008-07-25 11:00,25,1370.75,1372.25,1366.5,1368.75,7
20081101|2008-07-25 11:30,25,1369,1370.75,1367,1368.75,6
20081101|2008-07-25 12:00,25,1368.75,1372.5,1367.5,1372.25,12
20081101|2008-07-25 12:30,25,1372,1395.75,1372,1395,82
20081101|2008-07-25 13:00,25,1395,1396.5,1385.25,1386,47
20081101|2008-07-25 13:30,25,1386.5,1386.5,1386.5,1386.5,0
20081101|2008-07-27 18:00,28,1401,1418.25,1401,1418,15
20081101|2008-07-27 18:30,28,1418.5,1421,1416,1417,0
20081101|2008-07-27 19:00,28,1417.25,1418,1411.25,1411.75,1
20081101|2008-07-27 19:30,28,1411.25,1415,1411.25,1414.5,0
20081101|2008-07-27 20:00,28,1414.75,1415,1412,1415,0
20081101|2008-07-27 20:30,28,1415,1415.75,1413,1413,0
20081101|2008-07-27 21:00,28,1413,1414.25,1412.5,1413.25,0
20081101|2008-07-27 21:30,28,1413.5,1413.5,1411,1412.75,0
20081101|2008-07-27 22:00,28,1412.75,1413,1410.25,1410.5,0
20081101|2008-07-27 22:30,28,1411.75,1412.75,1410.25,1411.75,0
20081101|2008-07-27 23:00,28,1410.5,1412.5,1408,1412.5,1
20081101|2008-07-27 23:30,28,1411.25,1412.5,1410,1411.5,0
20081101|2008-07-28 00:00,28,1412,1412.5,1411.5,1412.5,0
20081101|2008-07-28 00:30,28,1412.5,1413,1412,1412,0
20081101|2008-07-28 01:00,28,1412.5,1414,1412.5,1413,0
20081101|2008-07-28 01:30,28,1413,1413,1408,1411,0
20081101|2008-07-28 02:00,28,1410,1412,1408,1408.75,0
20081101|2008-07-28 02:30,28,1408.75,1411,1408.75,1409,0
20081101|2008-07-28 03:00,28,1409,1409.5,1407,1407.75,0
20081101|2008-07-28 03:30,28,1407,1407.75,1406.5,1407,0
20081101|2008-07-28 04:00,28,1407,1408,1404,1404,0
20081101|2008-07-28 04:30,28,1404,1407.5,1401.25,1407,0
20081101|2008-07-28 05:00,28,1406,1409.5,1405,1406.75,0
20081101|2008-07-28 05:30,28,1405.5,1407,1401.5,1401.5,0
20081101|2008-07-28 06:00,28,1404,1404,1401.5,1401.5,0
20081101|2008-07-28 09:30,28,1403.25,1405,1385.75,1390.25,154
20081101|2008-07-28 10:00,28,1390.25,1393.75,1380.25,1390.25,101
20081101|2008-07-28 10:30,28,1390.25,1392,1385,1389.25,27
20081101|2008-07-28 11:00,28,1389,1389.75,1381,1389.5,33
20081101|2008-07-28 11:30,28,1389.75,1394.75,1388,1391.5,16
20081101|2008-07-28 12:00,28,1391.5,1393.75,1383.5,1385.5,14
20081101|2008-07-28 12:30,28,1385.5,1395.75,1385.25,1390.75,21
20081101|2008-07-28 13:00,28,1391,1396.75,1389.5,1395.75,33
20081101|2008-07-28 13:30,28,1396,1396,1396,1396,0
20081101|2008-07-28 18:00,29,1401,1402.75,1393.75,1394,4
20081101|2008-07-28 18:30,29,1394,1396.75,1394,1395,0
20081101|2008-07-28 19:00,29,1395,1395,1390.5,1392.5,0
20081101|2008-07-28 19:30,29,1393,1395,1392.5,1393.75,0
20081101|2008-07-28 20:00,29,1392.25,1392.25,1388.25,1390,0
20081101|2008-07-28 20:30,29,1390,1390.25,1385,1387.25,0
20081101|2008-07-28 21:00,29,1386.5,1388.5,1385.25,1387,0
20081101|2008-07-28 21:30,29,1387.5,1387.75,1383.75,1384.25,1
20081101|2008-07-28 22:00,29,1385,1386.25,1384,1385.75,0
20081101|2008-07-28 22:30,29,1386,1388,1384.75,1388,0
20081101|2008-07-28 23:00,29,1387,1388.25,1387,1387.5,0
20081101|2008-07-28 23:30,29,1387.25,1388.75,1387,1388.75,0
20081101|2008-07-29 00:00,29,1388,1388,1385,1385.5,0
20081101|2008-07-29 00:30,29,1388,1388,1383.5,1384.75,0
20081101|2008-07-29 01:00,29,1385,1385,1376,1378.5,2
20081101|2008-07-29 01:30,29,1379.5,1380,1374,1376.25,0
20081101|2008-07-29 02:00,29,1376.25,1376.5,1373.5,1373.75,0
20081101|2008-07-29 02:30,29,1373.25,1375.5,1372,1374.25,0
20081101|2008-07-29 03:00,29,1374.25,1376.75,1373.5,1376,0
20081101|2008-07-29 03:30,29,1376.25,1376.25,1373.25,1375.5,0
20081101|2008-07-29 04:00,29,1375.5,1376.5,1373.25,1373.75,0
20081101|2008-07-29 04:30,29,1375,1376.5,1371,1375,0
20081101|2008-07-29 05:00,29,1374,1377,1373.75,1373.75,0
20081101|2008-07-29 05:30,29,1373.75,1378.5,1372.75,1373.75,0
20081101|2008-07-29 06:00,29,1373.75,1374.5,1373.75,1374.5,0
20081101|2008-07-29 09:30,29,1365,1369,1351.75,1359,222
20081101|2008-07-29 10:00,29,1359,1368.5,1356.25,1367.75,70
20081101|2008-07-29 10:30,29,1367.75,1374,1362.75,1369.25,83
20081101|2008-07-29 11:00,29,1369,1373,1366.25,1370,24
20081101|2008-07-29 11:30,29,1370,1383,1368.75,1379.5,54
20081101|2008-07-29 12:00,29,1379.5,1385.5,1377.25,1381.75,33
20081101|2008-07-29 12:30,29,1381.75,1395,1380.5,1383.75,79
20081101|2008-07-29 13:00,29,1384,1394.25,1383.75,1391.25,38
20081101|2008-07-29 13:30,29,1391,1391,1391,1391,0
20081101|2008-07-29 18:00,30,1396,1408,1393.5,1407.75,7
20081101|2008-07-29 18:30,30,1407.75,1408,1401.25,1402,0
20081101|2008-07-29 19:00,30,1402,1404,1401.5,1401.5,0
20081101|2008-07-29 19:30,30,1401.5,1403.25,1399.75,1402,0
20081101|2008-07-29 20:00,30,1402,1402,1390,1391.5,1
20081101|2008-07-29 20:30,30,1392,1393.5,1385,1386.75,0
20081101|2008-07-29 21:00,30,1387,1391.75,1386,1390.5,0
20081101|2008-07-29 21:30,30,1391,1396,1390,1391.5,0
20081101|2008-07-29 22:00,30,1392.25,1397.5,1391.75,1397.5,0
20081101|2008-07-29 22:30,30,1397.5,1398.25,1395,1396,0
20081101|2008-07-29 23:00,30,1396,1397.25,1393,1393,0
20081101|2008-07-29 23:30,30,1393,1393.75,1392.5,1393,0
20081101|2008-07-30 00:00,30,1393.25,1393.25,1387.5,1390,0
20081101|2008-07-30 00:30,30,1390.25,1390.5,1387,1389,0
20081101|2008-07-30 01:00,30,1388.75,1389,1386,1387,0
20081101|2008-07-30 01:30,30,1387.75,1388,1387,1388,0
20081101|2008-07-30 02:00,30,1387,1393.75,1387,1393.25,0
20081101|2008-07-30 02:30,30,1392,1394,1392,1394,0
20081101|2008-07-30 03:00,30,1393.75,1394.75,1393,1393.5,0
20081101|2008-07-30 03:30,30,1393.25,1393.75,1393,1393.5,0
20081101|2008-07-30 04:00,30,1393.25,1395,1393.25,1394.5,0
20081101|2008-07-30 04:30,30,1394,1395,1393,1393,0
20081101|2008-07-30 05:00,30,1393,1393.5,1390,1391.75,0
20081101|2008-07-30 05:30,30,1391.25,1394,1390,1390.75,0
20081101|2008-07-30 09:30,30,1387.75,1388.75,1370.25,1379.5,157
20081101|2008-07-30 10:00,30,1379.5,1383.5,1373.5,1380.5,60
20081101|2008-07-30 10:30,30,1380.5,1385.75,1378.5,1380.75,33
20081101|2008-07-30 11:00,30,1381,1382.5,1375.5,1381.75,14
20081101|2008-07-30 11:30,30,1381.5,1386.25,1378,1384.25,18
20081101|2008-07-30 12:00,30,1384.25,1393,1382.5,1388.75,55
20081101|2008-07-30 12:30,30,1388.75,1399.5,1387.5,1398,49
20081101|2008-07-30 13:00,30,1398.5,1406.75,1394,1401.5,54
20081101|2008-07-30 13:30,30,1405,1405,1405,1405,0
20081101|2008-07-30 18:00,31,1406.5,1409.25,1403.25,1405.5,1
20081101|2008-07-30 18:30,31,1405.25,1405.25,1400.5,1403.5,0
20081101|2008-07-30 19:00,31,1403.25,1403.75,1401.5,1401.5,0
20081101|2008-07-30 19:30,31,1401.5,1404.75,1401.5,1403.5,0
20081101|2008-07-30 20:00,31,1404.5,1404.5,1402,1402.5,0
20081101|2008-07-30 20:30,31,1402.25,1403.25,1401,1402.5,0
20081101|2008-07-30 21:00,31,1402,1403,1401,1402.25,0
20081101|2008-07-30 21:30,31,1402.25,1404.5,1401.75,1403.25,0
20081101|2008-07-30 22:00,31,1404,1404.5,1402.25,1402.5,0
20081101|2008-07-30 22:30,31,1402.5,1403,1402.5,1403,0
20081101|2008-07-30 23:00,31,1402.25,1403,1402,1403,0
20081101|2008-07-30 23:30,31,1402.75,1402.75,1402.5,1402.5,0
20081101|2008-07-31 00:00,31,1402.75,1404.5,1402.75,1404.5,0
20081101|2008-07-31 00:30,31,1404.75,1406.25,1404,1406.25,0
20081101|2008-07-31 01:00,31,1406,1406.5,1405,1406,0
20081101|2008-07-31 01:30,31,1406.75,1407,1404.5,1405,0
20081101|2008-07-31 02:00,31,1406,1407.25,1404.5,1406,0
20081101|2008-07-31 02:30,31,1406,1407,1405,1405.25,0
20081101|2008-07-31 03:00,31,1405,1405.25,1403.25,1403.5,0
20081101|2008-07-31 03:30,31,1403.75,1404,1402.25,1403,0
20081101|2008-07-31 04:00,31,1403,1404.75,1402.25,1404,0
20081101|2008-07-31 04:30,31,1403.5,1403.75,1402,1402.25,0
20081101|2008-07-31 05:00,31,1402.75,1405,1400.5,1400.5,0
20081101|2008-07-31 05:30,31,1400.75,1401.25,1395,1395.25,0
20081101|2008-07-31 06:00,31,1395.5,1396,1395.5,1396,0
20081101|2008-07-31 09:30,31,1394.5,1400.25,1387,1397,115
20081101|2008-07-31 10:00,31,1397,1409,1397,1408.75,71
20081101|2008-07-31 10:30,31,1408.75,1412.5,1405,1406.5,44
20081101|2008-07-31 11:00,31,1406.75,1414.75,1406.5,1412.5,29
20081101|2008-07-31 11:30,31,1412.5,1417,1410.25,1413.75,30
20081101|2008-07-31 12:00,31,1413.75,1414,1406,1408.5,20
20081101|2008-07-31 12:30,31,1408.5,1409.5,1401.25,1406.75,28
20081101|2008-07-31 13:00,31,1406.75,1411.25,1401,1404.5,50
20081101|2008-07-31 13:30,31,1404,1404,1404,1404,0
20081101|2008-07-31 18:00,1,1401.5,1402.25,1397.5,1400.25,1
20081101|2008-07-31 18:30,1,1400,1400.25,1398.25,1399,0
20081101|2008-07-31 19:00,1,1398.5,1398.75,1395,1395,0
20081101|2008-07-31 19:30,1,1394.5,1394.5,1392.25,1394,0
20081101|2008-07-31 20:00,1,1394,1394,1385,1387,1
20081101|2008-07-31 20:30,1,1387,1392.75,1386,1387.75,0
20081101|2008-07-31 21:00,1,1388.25,1388.75,1385,1386.25,0
20081101|2008-07-31 21:30,1,1385.25,1386.5,1385,1385.75,0
20081101|2008-07-31 22:00,1,1385.25,1385.75,1383.5,1385,0
20081101|2008-07-31 22:30,1,1385.75,1387,1384.5,1384.5,0
20081101|2008-07-31 23:00,1,1384.75,1385.75,1384.5,1384.5,0
20081101|2008-07-31 23:30,1,1384.75,1385.75,1383.25,1383.25,0
20081101|2008-08-01 00:00,1,1384,1385,1383,1383,0
20081101|2008-08-01 00:30,1,1383,1383,1373,1376,0
20081101|2008-08-01 01:00,1,1374.5,1381.75,1374,1381.75,0
20081101|2008-08-01 01:30,1,1382.75,1383.75,1378,1380,0
20081101|2008-08-01 02:00,1,1380,1383,1380,1383,0
20081101|2008-08-01 02:30,1,1381,1383.25,1381,1382,0
20081101|2008-08-01 03:00,1,1381,1382.25,1381,1382.25,0
20081101|2008-08-01 03:30,1,1382.75,1385,1382.75,1384.75,0
20081101|2008-08-01 04:00,1,1385,1388,1384.25,1388,0
20081101|2008-08-01 04:30,1,1388.25,1392.25,1388,1390,1
20081101|2008-08-01 05:00,1,1390,1391,1390,1390,0
20081101|2008-08-01 05:30,1,1390.5,1396,1390,1393.5,0
20081101|2008-08-01 06:00,1,1394,1394,1394,1394,0
20081101|2008-08-01 09:30,1,1401,1409.25,1381,1391.5,151
20081101|2008-08-01 10:00,1,1391.5,1396.25,1380.25,1380.25,72
20081101|2008-08-01 10:30,1,1380.25,1381.5,1369.25,1370,73
20081101|2008-08-01 11:00,1,1370,1382,1369.75,1374.5,50
20081101|2008-08-01 11:30,1,1374.75,1378.5,1365,1372.5,37
20081101|2008-08-01 12:00,1,1372.5,1377.75,1371.5,1376,16
20081101|2008-08-01 12:30,1,1376,1383,1362.75,1366.75,45
20081101|2008-08-01 13:00,1,1366.75,1373.75,1363.25,1369.75,50
20081101|2008-08-01 13:30,1,1365,1365,1365,1365,0
20081101|2008-08-03 18:00,4,1360,1361,1342,1344.75,18
20081101|2008-08-03 18:30,4,1344,1347,1341.5,1344.75,0
20081101|2008-08-03 19:00,4,1344.25,1345.5,1341,1341.25,0
20081101|2008-08-03 19:30,4,1341,1344,1340.25,1340.25,0
20081101|2008-08-03 20:00,4,1340.25,1341.75,1337.25,1340,0
20081101|2008-08-03 20:30,4,1340,1341,1335,1335.75,1
20081101|2008-08-03 21:00,4,1335.75,1336,1331.25,1332,0
20081101|2008-08-03 21:30,4,1332.75,1338.5,1330,1338.25,0
20081101|2008-08-03 22:00,4,1338,1339,1337.25,1337.25,0
20081101|2008-08-03 22:30,4,1337.25,1337.25,1335,1335.5,0
20081101|2008-08-03 23:00,4,1335.25,1336.25,1335,1336,0
20081101|2008-08-03 23:30,4,1336,1337,1335,1336,0
20081101|2008-08-04 00:00,4,1337,1337,1335,1335,0
20081101|2008-08-04 00:30,4,1336,1336,1335,1335,0
20081101|2008-08-04 01:00,4,1335.5,1335.5,1334,1334.5,0
20081101|2008-08-04 01:30,4,1334,1335.25,1333.25,1333.25,0
20081101|2008-08-04 02:00,4,1333.5,1334.25,1333,1334.25,0
20081101|2008-08-04 02:30,4,1334.75,1336,1334.25,1335.25,0
20081101|2008-08-04 03:00,4,1335,1338,1335,1338,0
20081101|2008-08-04 03:30,4,1337.75,1339.5,1337,1339.5,0
20081101|2008-08-04 04:00,4,1339.5,1339.75,1338,1339.25,0
20081101|2008-08-04 04:30,4,1339.5,1341,1338.75,1340,0
20081101|2008-08-04 05:00,4,1340,1340.5,1338.75,1339,0
20081101|2008-08-04 05:30,4,1338.75,1340,1336.75,1339.25,0
20081101|2008-08-04 06:00,4,1339.25,1339.25,1339.25,1339.25,0
20081101|2008-08-04 09:30,4,1338,1338.25,1302.75,1315.75,244
20081101|2008-08-04 10:00,4,1316,1319.5,1307.25,1308.75,61
20081101|2008-08-04 10:30,4,1308.75,1309.5,1295,1295,88
20081101|2008-08-04 11:00,4,1295,1295,1295,1295,0
20081101|2008-08-04 11:30,4,1295,1298.5,1295,1297,26
20081101|2008-08-04 12:00,4,1296.5,1297.75,1295,1295,2
20081101|2008-08-04 12:30,4,1295,1295,1295,1295,0
20081101|2008-08-04 13:00,4,1295,1295,1295,1295,0
20081101|2008-08-04 13:30,4,1295,1295,1295,1295,0
20081101|2008-08-04 18:00,5,1284.25,1285.5,1275.75,1276.75,20
20081101|2008-08-04 18:30,5,1276.5,1279,1275.5,1279,0
20081101|2008-08-04 19:00,5,1279,1281.25,1278.75,1280,0
20081101|2008-08-04 19:30,5,1280,1280.5,1278.5,1279.25,0
20081101|2008-08-04 20:00,5,1279.5,1280,1275.25,1277.5,0
20081101|2008-08-04 20:30,5,1277.25,1277.25,1272.5,1272.75,2
20081101|2008-08-04 21:00,5,1274,1274.75,1272.25,1274.25,0
20081101|2008-08-04 21:30,5,1274.25,1274.25,1270.75,1271.5,1
20081101|2008-08-04 22:00,5,1271.75,1271.75,1266,1269.25,1
20081101|2008-08-04 22:30,5,1269.25,1272.75,1269,1270.25,0
20081101|2008-08-04 23:00,5,1272.5,1272.5,1266.75,1268,0
20081101|2008-08-04 23:30,5,1269,1272,1268.5,1269.5,0
20081101|2008-08-05 00:00,5,1269,1269.75,1267.75,1268,0
20081101|2008-08-05 00:30,5,1268.25,1271,1268,1271,0
20081101|2008-08-05 01:00,5,1270.5,1271,1268.25,1268.25,0
20081101|2008-08-05 01:30,5,1268.75,1268.75,1264,1264,0
20081101|2008-08-05 02:00,5,1264,1264,1262.25,1263,0
20081101|2008-08-05 02:30,5,1263,1263,1260,1260,0
20081101|2008-08-05 03:00,5,1259.75,1259.75,1256,1257,0
20081101|2008-08-05 03:30,5,1258,1259.5,1256,1257.75,0
20081101|2008-08-05 04:00,5,1258,1258,1256,1257.5,1
20081101|2008-08-05 04:30,5,1257,1257,1251,1251,1
20081101|2008-08-05 05:00,5,1253.75,1260,1251,1260,1
20081101|2008-08-05 05:30,5,1260,1261.25,1256.25,1259.5,0
20081101|2008-08-05 06:00,5,1260,1260,1260,1260,0
20081101|2008-08-05 09:30,5,1260,1299,1255.5,1289.75,277
20081101|2008-08-05 10:00,5,1290,1294.25,1283.5,1283.75,79
20081101|2008-08-05 10:30,5,1283.75,1303,1274.25,1301.25,97
20081101|2008-08-05 11:00,5,1301,1301.75,1289,1300,39
20081101|2008-08-05 11:30,5,1300.25,1308.75,1291,1303.5,69
20081101|2008-08-05 12:00,5,1303.5,1305.5,1285,1292.5,34
20081101|2008-08-05 12:30,5,1292.5,1293,1281,1290,53
20081101|2008-08-05 13:00,5,1290.25,1290.75,1268.5,1269.75,89
20081101|2008-08-05 13:30,5,1269,1269,1269,1269,0
20081101|2008-08-05 18:00,6,1267,1270.25,1263.25,1267,2
20081101|2008-08-05 18:30,6,1267,1271.75,1262,1262,0
20081101|2008-08-05 19:00,6,1263,1263.75,1258.5,1262,0
20081101|2008-08-05 19:30,6,1262,1264.25,1260.25,1264,0
20081101|2008-08-05 20:00,6,1263.75,1271,1263,1267.25,0
20081101|2008-08-05 20:30,6,1267.5,1274.75,1267,1274,0
20081101|2008-08-05 21:00,6,1274.5,1275,1272,1272,0
20081101|2008-08-05 21:30,6,1271.75,1271.75,1267,1268.25,0
20081101|2008-08-05 22:00,6,1268,1268,1264.25,1264.25,0
20081101|2008-08-05 22:30,6,1264.75,1265.75,1260.5,1264.75,0
20081101|2008-08-05 23:00,6,1264.75,1264.75,1262.25,1262.25,0
20081101|2008-08-05 23:30,6,1262,1265.5,1261.5,1265.5,0
20081101|2008-08-06 00:00,6,1265.75,1270,1265,1265,0
20081101|2008-08-06 00:30,6,1265.5,1265.5,1259,1260.25,0
20081101|2008-08-06 01:00,6,1260,1260.5,1259.75,1260.5,0
20081101|2008-08-06 01:30,6,1260,1264.25,1259.75,1260.25,0
20081101|2008-08-06 02:00,6,1261.75,1265.5,1261,1263.5,0
20081101|2008-08-06 02:30,6,1264.5,1266.75,1262.25,1264.5,0
20081101|2008-08-06 03:00,6,1264.5,1264.5,1262,1264,1
20081101|2008-08-06 03:30,6,1263,1265,1262,1265,0
20081101|2008-08-06 04:00,6,1263.25,1269.5,1262,1266,0
20081101|2008-08-06 04:30,6,1265.5,1266,1265,1265.25,0
20081101|2008-08-06 05:00,6,1265.25,1267,1265,1266.75,0
20081101|2008-08-06 05:30,6,1266.25,1267,1263.75,1266,0
20081101|2008-08-06 06:00,6,1266,1266,1266,1266,0
20081101|2008-08-06 09:30,6,1271.5,1275.5,1264.5,1266,144
20081101|2008-08-06 10:00,6,1266,1266.5,1232.75,1239.5,196
20081101|2008-08-06 10:30,6,1239.5,1244,1199,1219,224
20081101|2008-08-06 11:00,6,1219.25,1226,1210.25,1217,73
20081101|2008-08-06 11:30,6,1217,1236.5,1217,1231.5,51
20081101|2008-08-06 12:00,6,1231.75,1234.5,1222.5,1232.5,35
20081101|2008-08-06 12:30,6,1232,1236,1213,1216.25,59
20081101|2008-08-06 13:00,6,1216.25,1239,1210.5,1221.5,76
20081101|2008-08-06 13:30,6,1222,1222,1222,1222,0
20081101|2008-08-06 18:00,7,1225,1229.25,1222.25,1224.5,1
20081101|2008-08-06 18:30,7,1224.5,1228.25,1224.5,1227.5,0
20081101|2008-08-06 19:00,7,1227.5,1228.5,1226.5,1226.5,0
20081101|2008-08-06 19:30,7,1227,1229.5,1226.5,1229,0
20081101|2008-08-06 20:00,7,1229,1239,1229,1238.75,0
20081101|2008-08-06 20:30,7,1238.5,1238.5,1232.75,1232.75,0
20081101|2008-08-06 21:00,7,1233.5,1234.25,1231.75,1232.5,0
20081101|2008-08-06 21:30,7,1232.5,1235,1232,1235,0
20081101|2008-08-06 22:00,7,1235,1237,1232.25,1235.75,0
20081101|2008-08-06 22:30,7,1236,1238.5,1235.25,1236.75,0
20081101|2008-08-06 23:00,7,1237.75,1238.25,1236,1238.25,0
20081101|2008-08-06 23:30,7,1238,1238.5,1236,1236,0
20081101|2008-08-07 00:00,7,1236,1237.25,1235.25,1237.25,0
20081101|2008-08-07 00:30,7,1236,1237,1236,1237,0
20081101|2008-08-07 01:00,7,1237,1238.5,1235,1236,0
20081101|2008-08-07 01:30,7,1236.5,1238.5,1235,1237,0
20081101|2008-08-07 02:00,7,1237,1238.25,1235,1236,0
20081101|2008-08-07 02:30,7,1236.5,1239.5,1236.5,1239.5,0
20081101|2008-08-07 03:00,7,1239.5,1239.5,1237.75,1237.75,0
20081101|2008-08-07 03:30,7,1237.5,1239.5,1236.25,1239.5,0
20081101|2008-08-07 04:00,7,1239.5,1240.5,1238.25,1239.5,0
20081101|2008-08-07 04:30,7,1239.5,1242.5,1239,1242.25,0
20081101|2008-08-07 05:00,7,1242,1245,1241.75,1243.5,1
20081101|2008-08-07 05:30,7,1243,1247,1238,1239.5,0
20081101|2008-08-07 06:00,7,1241,1241,1241,1241,0
20081101|2008-08-07 09:30,7,1240.75,1257.25,1237,1243,183
20081101|2008-08-07 10:00,7,1242.75,1252.25,1241.5,1248.25,47
20081101|2008-08-07 10:30,7,1248.75,1249.25,1235,1239,39
20081101|2008-08-07 11:00,7,1239,1245,1235,1236.75,35
20081101|2008-08-07 11:30,7,1236.75,1238.75,1228.25,1235,57
20081101|2008-08-07 12:00,7,1235,1238,1227.75,1227.75,21
20081101|2008-08-07 12:30,7,1227.5,1237.75,1225.25,1236,25
20081101|2008-08-07 13:00,7,1236.25,1245.5,1235,1239.25,48
20081101|2008-08-07 13:30,7,1239,1239,1239,1239,0
20081101|2008-08-07 18:00,8,1245,1250,1241,1245,1
20081101|2008-08-07 18:30,8,1245.5,1250.5,1245.5,1245.75,0
20081101|2008-08-07 19:00,8,1246.5,1247.5,1242,1245.25,0
20081101|2008-08-07 19:30,8,1245.75,1246.75,1243.5,1243.5,0
20081101|2008-08-07 20:00,8,1244,1245,1240.25,1240.25,0
20081101|2008-08-07 20:30,8,1240.5,1241.5,1232.5,1233,0
20081101|2008-08-07 21:00,8,1233,1240.25,1233,1233.5,0
20081101|2008-08-07 21:30,8,1235.75,1236,1230,1231,0
20081101|2008-08-07 22:00,8,1233.75,1235,1230,1230,0
20081101|2008-08-07 22:30,8,1230,1238.75,1230,1235.5,0
20081101|2008-08-07 23:00,8,1235.5,1235.5,1230,1230,0
20081101|2008-08-07 23:30,8,1232,1236.5,1231.5,1235.5,0
20081101|2008-08-08 00:00,8,1235,1235,1229,1229.75,0
20081101|2008-08-08 00:30,8,1231.5,1233.75,1230,1230,0
20081101|2008-08-08 01:00,8,1231,1231,1229.5,1230.5,0
20081101|2008-08-08 01:30,8,1230,1231,1228.5,1230,0
20081101|2008-08-08 02:00,8,1231,1231,1228,1228,0
20081101|2008-08-08 02:30,8,1227.25,1227.25,1225.75,1226.5,0
20081101|2008-08-08 03:00,8,1226.5,1226.5,1225.75,1226,0
20081101|2008-08-08 03:30,8,1226,1226.5,1225.5,1226.5,0
20081101|2008-08-08 04:00,8,1226.5,1227,1225.5,1226.5,0
20081101|2008-08-08 04:30,8,1225.75,1226,1220.25,1220.25,1
20081101|2008-08-08 05:00,8,1221.5,1221.5,1210,1214,2
20081101|2008-08-08 05:30,8,1214,1214,1206.25,1208,0
20081101|2008-08-08 06:00,8,1208,1208,1208,1208,0
20081101|2008-08-08 09:30,8,1200,1206.25,1180,1191.5,173
20081101|2008-08-08 10:00,8,1191.25,1194.75,1182.5,1183,61
20081101|2008-08-08 10:30,8,1182.75,1193,1176.5,1177.25,62
20081101|2008-08-08 11:00,8,1177.5,1187,1173.5,1180.75,49
20081101|2008-08-08 11:30,8,1180.25,1184,1176.75,1184,21
20081101|2008-08-08 12:00,8,1183.75,1191,1183.75,1187.25,23
20081101|2008-08-08 12:30,8,1187.5,1190.75,1182,1182.25,10
20081101|2008-08-08 13:00,8,1182.25,1189.5,1179.25,1182,37
20081101|2008-08-08 13:30,8,1180.5,1180.5,1180.5,1180.5,0
20081101|2008-08-10 18:00,11,1188,1198,1183,1190,3
20081101|2008-08-10 18:30,11,1190.75,1192.25,1188.25,1190.5,0
20081101|2008-08-10 19:00,11,1190,1190.25,1188.25,1188.5,0
20081101|2008-08-10 19:30,11,1188.5,1189.5,1181.75,1186.5,0
20081101|2008-08-10 20:00,11,1185.25,1185.25,1175,1180,0
20081101|2008-08-10 20:30,11,1179.75,1181.5,1177.5,1178.25,0
20081101|2008-08-10 21:00,11,1179.5,1181.5,1178,1179.75,0
20081101|2008-08-10 21:30,11,1178.25,1180.5,1177.75,1178.75,0
20081101|2008-08-10 22:00,11,1178.75,1180.5,1178.25,1180,0
20081101|2008-08-10 22:30,11,1180.25,1181.5,1179.5,1179.5,0
20081101|2008-08-10 23:00,11,1179.25,1180,1178,1180,0
20081101|2008-08-10 23:30,11,1180,1181.5,1178,1179.25,0
20081101|2008-08-11 00:00,11,1178.25,1178.25,1174.25,1174.25,0
20081101|2008-08-11 00:30,11,1174.25,1175.5,1173.5,1173.5,0
20081101|2008-08-11 01:00,11,1174,1175.5,1172.5,1173.75,0
20081101|2008-08-11 01:30,11,1173.5,1173.5,1168,1169.25,0
20081101|2008-08-11 02:00,11,1169.5,1174.75,1168.5,1169.5,0
20081101|2008-08-11 02:30,11,1171.5,1172.75,1169.25,1172,0
20081101|2008-08-11 03:00,11,1173,1176.5,1172.25,1174.75,0
20081101|2008-08-11 03:30,11,1174.25,1178.5,1173,1175.25,0
20081101|2008-08-11 04:00,11,1175.5,1179,1175,1178,0
20081101|2008-08-11 04:30,11,1178.75,1181.75,1178.25,1181.75,0
20081101|2008-08-11 05:00,11,1180.5,1184,1180,1183.5,0
20081101|2008-08-11 05:30,11,1184.25,1185.25,1183.5,1185.25,0
20081101|2008-08-11 06:00,11,1185.25,1185.25,1185.25,1185.25,0
20081101|2008-08-11 09:30,11,1182,1199.25,1175,1193.75,131
20081101|2008-08-11 10:00,11,1193.75,1195.5,1189.5,1190.5,43
20081101|2008-08-11 10:30,11,1190.5,1194.25,1184.5,1193.75,39
20081101|2008-08-11 11:00,11,1193.25,1200,1189.75,1192.5,40
20081101|2008-08-11 11:30,11,1192.75,1194,1187.25,1190.25,21
20081101|2008-08-11 12:00,11,1190.25,1202,1190.25,1200.75,36
20081101|2008-08-11 12:30,11,1200.75,1201,1191.25,1197.25,34
20081101|2008-08-11 13:00,11,1196.5,1202,1195.25,1196,42
20081101|2008-08-11 13:30,11,1196,1196,1196,1196,0
20081101|2008-08-11 18:00,12,1197.5,1201.5,1192.5,1195.25,1
20081101|2008-08-11 18:30,12,1195.75,1198.75,1194.75,1196,0
20081101|2008-08-11 19:00,12,1196.25,1200,1196.25,1197,0
20081101|2008-08-11 19:30,12,1196.75,1197.5,1195,1196,0
20081101|2008-08-11 20:00,12,1196,1196,1193.75,1194,0
20081101|2008-08-11 20:30,12,1194.75,1194.75,1191.25,1191.25,0
20081101|2008-08-11 21:00,12,1191.25,1192.5,1186,1187.75,0
20081101|2008-08-11 21:30,12,1187,1187,1183,1186.5,0
20081101|2008-08-11 22:00,12,1187,1197.25,1187,1197,0
20081101|2008-08-11 22:30,12,1196,1196,1193,1194,0
20081101|2008-08-11 23:00,12,1192.5,1198,1190.25,1196.25,0
20081101|2008-08-11 23:30,12,1196.75,1198,1195,1197,0
20081101|2008-08-12 00:00,12,1196.5,1196.5,1194.75,1195,0
20081101|2008-08-12 00:30,12,1196,1196,1194.5,1195,0
20081101|2008-08-12 01:00,12,1195,1196,1194.5,1194.75,0
20081101|2008-08-12 01:30,12,1194.75,1195,1185.5,1189.5,0
20081101|2008-08-12 02:00,12,1186.75,1190,1186,1190,0
20081101|2008-08-12 02:30,12,1190,1195,1190,1193,0
20081101|2008-08-12 03:00,12,1194.5,1197.5,1193,1196.5,0
20081101|2008-08-12 03:30,12,1196.75,1196.75,1189.25,1189.25,0
20081101|2008-08-12 04:00,12,1189,1194.25,1188.25,1192,0
20081101|2008-08-12 04:30,12,1192,1192,1187.25,1188.5,0
20081101|2008-08-12 05:00,12,1188.5,1190.5,1187.5,1190.25,0
20081101|2008-08-12 05:30,12,1190.5,1192,1187.5,1190,0
20081101|2008-08-12 06:00,12,1190,1190,1190,1190,0
20081101|2008-08-12 09:30,12,1210,1225,1203.5,1210.25,235
20081101|2008-08-12 10:00,12,1210,1210.5,1195,1196.75,120
20081101|2008-08-12 10:30,12,1197,1205,1192.75,1204.25,54
20081101|2008-08-12 11:00,12,1204.5,1210,1201.75,1204.75,35
20081101|2008-08-12 11:30,12,1204.5,1212.5,1203.5,1209.75,31
20081101|2008-08-12 12:00,12,1209.5,1217.75,1206,1211,47
20081101|2008-08-12 12:30,12,1211,1218.75,1211,1217,39
20081101|2008-08-12 13:00,12,1217,1218,1210.25,1216.25,45
20081101|2008-08-12 13:30,12,1214,1214,1214,1214,0
20081101|2008-08-12 18:00,13,1218,1221.5,1215.75,1217,2
20081101|2008-08-12 18:30,13,1217.5,1218,1216.5,1216.5,0
20081101|2008-08-12 19:00,13,1216.5,1218.75,1216,1218,0
20081101|2008-08-12 19:30,13,1218,1219.25,1212.5,1215.75,0
20081101|2008-08-12 20:00,13,1215.75,1216.5,1214.5,1215,0
20081101|2008-08-12 20:30,13,1214.5,1216.25,1213.5,1216.25,0
20081101|2008-08-12 21:00,13,1216,1218.25,1215.25,1216.5,0
20081101|2008-08-12 21:30,13,1216.75,1220,1214.75,1217.75,0
20081101|2008-08-12 22:00,13,1217.5,1218.5,1217,1218.5,0
20081101|2008-08-12 22:30,13,1218.5,1219.25,1217.75,1219,0
20081101|2008-08-12 23:00,13,1219,1219.75,1218.5,1219.5,0
20081101|2008-08-12 23:30,13,1219.5,1220,1219.25,1219.5,0
20081101|2008-08-13 00:00,13,1219.75,1220.5,1219,1220.5,0
20081101|2008-08-13 00:30,13,1220.75,1220.75,1218,1218,0
20081101|2008-08-13 01:00,13,1219,1221,1218.75,1220,0
20081101|2008-08-13 01:30,13,1221,1225.75,1221,1225.75,0
20081101|2008-08-13 02:00,13,1225.5,1230,1225.5,1230,0
20081101|2008-08-13 02:30,13,1229.5,1229.5,1226,1228,0
20081101|2008-08-13 03:00,13,1226.25,1227.25,1225,1225.25,0
20081101|2008-08-13 03:30,13,1225,1225.5,1222.5,1223,0
20081101|2008-08-13 04:00,13,1223.75,1224,1221.25,1222,0
20081101|2008-08-13 04:30,13,1222,1222.25,1215.75,1218,0
20081101|2008-08-13 05:00,13,1218.25,1220,1217,1220,0
20081101|2008-08-13 05:30,13,1220.25,1220.25,1215.5,1219,0
20081101|2008-08-13 06:00,13,1218.5,1220,1218.5,1220,0
20081101|2008-08-13 09:30,13,1220,1252.75,1220,1239,174
20081101|2008-08-13 10:00,13,1239.5,1256.5,1237.5,1249.5,79
20081101|2008-08-13 10:30,13,1249,1273,1248.5,1264.75,98
20081101|2008-08-13 11:00,13,1264.5,1284,1263.25,1277.75,84
20081101|2008-08-13 11:30,13,1278,1284,1275.75,1284,30
20081101|2008-08-13 12:00,13,1284,1284,1284,1284,0
20081101|2008-08-13 12:30,13,1284,1284,1284,1284,0
20081101|2008-08-13 13:00,13,1284,1284,1284,1284,0
20081101|2008-08-13 13:30,13,1284,1284,1284,1284,0
20081101|2008-08-13 18:00,14,1297,1307,1295.5,1305,6
20081101|2008-08-13 18:30,14,1305,1305,1302.25,1303,0
20081101|2008-08-13 19:00,14,1303,1304,1300.25,1301.25,0
20081101|2008-08-13 19:30,14,1301.25,1303.75,1299.25,1302,0
20081101|2008-08-13 20:00,14,1302,1303,1298.75,1300,0
20081101|2008-08-13 20:30,14,1300.75,1300.75,1291,1293.5,1
20081101|2008-08-13 21:00,14,1292.75,1301,1292.75,1301,0
20081101|2008-08-13 21:30,14,1300,1302,1296.5,1297.25,0
20081101|2008-08-13 22:00,14,1297.5,1299,1294,1294,0
20081101|2008-08-13 22:30,14,1295,1296.25,1294.25,1295.5,0
20081101|2008-08-13 23:00,14,1295.75,1296.5,1295.75,1296,0
20081101|2008-08-13 23:30,14,1296.5,1301.5,1296.5,1299,0
20081101|2008-08-14 00:00,14,1300,1301.5,1300,1301,0
20081101|2008-08-14 00:30,14,1300,1300,1294.5,1294.5,0
20081101|2008-08-14 01:00,14,1295,1298,1294.5,1296.75,0
20081101|2008-08-14 01:30,14,1296.75,1299,1295.25,1297.25,0
20081101|2008-08-14 02:00,14,1297.5,1297.5,1295,1296.5,0
20081101|2008-08-14 02:30,14,1296.25,1297.25,1294.75,1297,0
20081101|2008-08-14 03:00,14,1297,1297,1295.5,1297,0
20081101|2008-08-14 03:30,14,1297,1297,1295,1295.75,0
20081101|2008-08-14 04:00,14,1295.75,1296.5,1295,1295.75,0
20081101|2008-08-14 04:30,14,1296,1296,1294.5,1295.75,0
20081101|2008-08-14 05:00,14,1295.75,1297,1295.25,1295.5,0
20081101|2008-08-14 05:30,14,1296,1296.5,1295,1295.25,0
20081101|2008-08-14 06:00,14,1295,1295,1295,1295,0
20081101|2008-08-14 09:30,14,1285,1286,1259.25,1268.75,237
20081101|2008-08-14 10:00,14,1268.75,1270,1255,1268.5,105
20081101|2008-08-14 10:30,14,1268.25,1271,1256,1257.25,36
20081101|2008-08-14 11:00,14,1257.25,1259,1242.25,1249.25,64
20081101|2008-08-14 11:30,14,1249.5,1255.25,1241,1255.25,34
20081101|2008-08-14 12:00,14,1254.75,1265.75,1254,1261,29
20081101|2008-08-14 12:30,14,1261.25,1283.5,1261.25,1279.75,69
20081101|2008-08-14 13:00,14,1279.5,1279.5,1268.25,1275,37
20081101|2008-08-14 13:30,14,1274,1274,1274,1274,0
20081101|2008-08-15 09:30,15,1231,1242,1223.75,1229.75,147
20081101|2008-08-15 10:00,15,1229.25,1233.5,1213.25,1217.75,98
20081101|2008-08-15 10:30,15,1217.75,1223,1206,1215.75,67
20081101|2008-08-15 11:00,15,1215.75,1217,1204.25,1209.5,50
20081101|2008-08-15 11:30,15,1209,1211.75,1205.25,1208,10
20081101|2008-08-15 12:00,15,1208.25,1215.75,1207,1213.75,12
20081101|2008-08-15 12:30,15,1213.75,1217,1207,1213,17
20081101|2008-08-15 13:00,15,1213.5,1222.5,1210.25,1219,33
20081101|2008-08-15 13:30,15,1219,1219,1219,1219,0
20081101|2008-08-17 18:00,18,1227.75,1257,1226.5,1253.5,16
20081101|2008-08-17 18:30,18,1253,1256,1247.25,1247.25,1
20081101|2008-08-17 19:00,18,1247.25,1250.75,1246,1249.75,0
20081101|2008-08-17 19:30,18,1250.25,1255.5,1250,1255,0
20081101|2008-08-17 20:00,18,1255,1258.75,1253,1258,0
20081101|2008-08-17 20:30,18,1257.75,1258.25,1255.25,1255.5,0
20081101|2008-08-17 21:00,18,1255.25,1257.75,1253.5,1255,0
20081101|2008-08-17 21:30,18,1256,1257,1250,1250,0
20081101|2008-08-17 22:00,18,1250.5,1250.5,1248,1248.5,0
20081101|2008-08-17 22:30,18,1249.25,1252.25,1249,1251.5,0
20081101|2008-08-17 23:00,18,1251.5,1252,1251.5,1252,0
20081101|2008-08-17 23:30,18,1252.75,1255,1252.75,1253.5,0
20081101|2008-08-18 00:00,18,1252.25,1252.5,1246.5,1249.25,0
20081101|2008-08-18 00:30,18,1251,1256.25,1251,1251.75,0
20081101|2008-08-18 01:00,18,1253.25,1253.25,1251.75,1253.25,0
20081101|2008-08-18 01:30,18,1254.25,1256.5,1254.25,1255,0
20081101|2008-08-18 02:00,18,1255,1256.75,1250,1250,0
20081101|2008-08-18 02:30,18,1250,1250,1245.5,1247,0
20081101|2008-08-18 03:00,18,1247,1247,1245.75,1247,0
20081101|2008-08-18 03:30,18,1246.5,1247.5,1245.75,1245.75,0
20081101|2008-08-18 04:00,18,1246,1250,1246,1250,0
20081101|2008-08-18 04:30,18,1248.5,1250,1248.5,1249.5,0
20081101|2008-08-18 05:00,18,1249.5,1249.5,1248,1248,0
20081101|2008-08-18 05:30,18,1247,1250,1246.25,1249,0
20081101|2008-08-18 09:30,18,1254.5,1259.75,1243.5,1257.5,133
20081101|2008-08-18 10:00,18,1257.25,1266.5,1250.75,1265.5,82
20081101|2008-08-18 10:30,18,1265.75,1283.5,1264.75,1282.75,73
20081101|2008-08-18 11:00,18,1282.5,1289,1275.25,1281.5,65
20081101|2008-08-18 11:30,18,1281.75,1289,1280,1287.75,35
20081101|2008-08-18 12:00,18,1288,1289,1283.25,1287,11
20081101|2008-08-18 12:30,18,1287,1289,1286.5,1289,5
20081101|2008-08-18 13:00,18,1289,1289,1280.75,1289,46
20081101|2008-08-18 13:30,18,1289,1289,1289,1289,0
20081101|2008-08-18 18:00,19,1286.5,1287,1278,1280,4
20081101|2008-08-18 18:30,19,1280,1280,1276.25,1276.25,0
20081101|2008-08-18 19:00,19,1276.75,1278.5,1276,1276.5,0
20081101|2008-08-18 19:30,19,1276,1276.75,1273,1273.75,1
20081101|2008-08-18 20:00,19,1273.5,1274,1269.5,1269.75,1
20081101|2008-08-18 20:30,19,1269.75,1277.75,1269.5,1277,0
20081101|2008-08-18 21:00,19,1276,1278.75,1273.25,1276.5,0
20081101|2008-08-18 21:30,19,1276.5,1277.5,1268.5,1270.5,0
20081101|2008-08-18 22:00,19,1270,1271,1267.5,1269,0
20081101|2008-08-18 22:30,19,1268.5,1268.5,1266,1266,0
20081101|2008-08-18 23:00,19,1266.5,1268.5,1266.5,1268.5,0
20081101|2008-08-18 23:30,19,1268.5,1269.25,1266,1266.25,0
20081101|2008-08-19 00:00,19,1266.25,1268,1266,1267,0
20081101|2008-08-19 00:30,19,1266.5,1268.5,1266,1268,0
20081101|2008-08-19 01:00,19,1268,1268.25,1265.5,1265.5,0
20081101|2008-08-19 01:30,19,1265.5,1268,1265.5,1266,0
20081101|2008-08-19 02:00,19,1266,1270.5,1266,1269.5,0
20081101|2008-08-19 02:30,19,1269,1273.75,1269,1272.5,0
20081101|2008-08-19 03:00,19,1271,1272,1268,1269,0
20081101|2008-08-19 03:30,19,1269,1270.5,1262.5,1262.5,0
20081101|2008-08-19 04:00,19,1263.25,1270,1263.25,1270,0
20081101|2008-08-19 04:30,19,1268,1271,1268,1270.25,0
20081101|2008-08-19 05:00,19,1270,1270.25,1269.5,1270,0
20081101|2008-08-19 05:30,19,1270.25,1272.5,1270,1271,0
20081101|2008-08-19 09:30,19,1270,1307.5,1269.75,1294.25,212
20081101|2008-08-19 10:00,19,1294.5,1328.5,1294,1324,144
20081101|2008-08-19 10:30,19,1324,1339,1323.5,1335.5,105
20081101|2008-08-19 11:00,19,1336,1341,1325,1325.5,83
20081101|2008-08-19 11:30,19,1325.75,1326.5,1312,1313,50
20081101|2008-08-19 12:00,19,1312.75,1317.5,1283,1291,100
20081101|2008-08-19 12:30,19,1291.5,1292.5,1258.25,1279.25,108
20081101|2008-08-19 13:00,19,1279,1283.25,1269.5,1276.25,57
20081101|2008-08-19 13:30,19,1276,1276,1276,1276,0
20081101|2008-08-19 18:00,20,1280,1294.25,1278.25,1290.75,2
20081101|2008-08-19 18:30,20,1291,1295.75,1290.5,1294,0
20081101|2008-08-19 19:00,20,1295,1297,1291.5,1291.75,0
20081101|2008-08-19 19:30,20,1291.75,1294.5,1290,1294.5,0
20081101|2008-08-19 20:00,20,1293.5,1294.25,1291.25,1292,0
20081101|2008-08-19 20:30,20,1292,1294,1290.5,1293,0
20081101|2008-08-19 21:00,20,1293.5,1294.75,1292.25,1293.5,0
20081101|2008-08-19 21:30,20,1293.25,1293.75,1291,1293,0
20081101|2008-08-19 22:00,20,1292,1295,1292,1295,0
20081101|2008-08-19 22:30,20,1295,1299,1295,1298.25,0
20081101|2008-08-19 23:00,20,1297.5,1299.75,1297.5,1299,0
20081101|2008-08-19 23:30,20,1299,1299,1297,1298.5,0
20081101|2008-08-20 00:00,20,1297.25,1298.5,1297,1298,0
20081101|2008-08-20 00:30,20,1297.5,1299,1297.25,1299,0
20081101|2008-08-20 01:00,20,1299.25,1302.5,1297.5,1302,0
20081101|2008-08-20 01:30,20,1302,1302,1298.5,1299.75,0
20081101|2008-08-20 02:00,20,1297.75,1298.75,1292.25,1293,0
20081101|2008-08-20 02:30,20,1292.5,1294,1292,1294,0
20081101|2008-08-20 03:00,20,1293.5,1294.25,1293.5,1294,0
20081101|2008-08-20 03:30,20,1294,1294.5,1293.5,1294.5,0
20081101|2008-08-20 04:00,20,1294.5,1294.5,1293.5,1294,0
20081101|2008-08-20 04:30,20,1293.25,1295,1293,1295,0
20081101|2008-08-20 05:00,20,1295,1299.75,1295,1298.75,0
20081101|2008-08-20 05:30,20,1299,1299,1296,1297.25,0
20081101|2008-08-20 09:30,20,1299.5,1317,1286,1294,208
20081101|2008-08-20 10:00,20,1294,1298.25,1276.75,1278.25,108
20081101|2008-08-20 10:30,20,1277.75,1290,1277,1287,58
20081101|2008-08-20 11:00,20,1286.75,1287,1275.5,1283.75,50
20081101|2008-08-20 11:30,20,1283.25,1294.25,1277.5,1289,31
20081101|2008-08-20 12:00,20,1288.75,1303,1288.75,1301,51
20081101|2008-08-20 12:30,20,1301.25,1302.75,1293.5,1294.25,36
20081101|2008-08-20 13:00,20,1294.5,1301.5,1294,1300.75,44
20081101|2008-08-20 13:30,20,1300,1300,1300,1300,0
20081101|2008-08-20 18:00,21,1304.25,1304.25,1296.5,1301.5,1
20081101|2008-08-20 18:30,21,1301,1302.75,1298.25,1302.5,0
20081101|2008-08-20 19:00,21,1302,1303,1299.5,1302.75,0
20081101|2008-08-20 19:30,21,1302.25,1303.5,1301.75,1303,0
20081101|2008-08-20 20:00,21,1302.25,1305.5,1302.25,1305,0
20081101|2008-08-20 20:30,21,1305.5,1307,1303.5,1304.25,0
20081101|2008-08-20 21:00,21,1304.25,1308,1304.25,1307.25,0
20081101|2008-08-20 21:30,21,1308,1308.5,1306,1307.25,0
20081101|2008-08-20 22:00,21,1306.75,1308.5,1305.75,1306.5,0
20081101|2008-08-20 22:30,21,1307.5,1308.5,1305.75,1307.75,0
20081101|2008-08-20 23:00,21,1307.5,1310,1307.5,1310,0
20081101|2008-08-20 23:30,21,1310,1310,1308.75,1309.75,0
20081101|2008-08-21 00:00,21,1308.75,1308.75,1306.25,1306.25,0
20081101|2008-08-21 00:30,21,1306.5,1306.5,1305.25,1306,0
20081101|2008-08-21 01:00,21,1305.5,1305.5,1305,1305,0
20081101|2008-08-21 01:30,21,1304.75,1307.5,1304.5,1307.25,0
20081101|2008-08-21 02:00,21,1307.5,1309.5,1307.5,1308.5,0
20081101|2008-08-21 02:30,21,1308.5,1311,1308.5,1310.5,0
20081101|2008-08-21 03:00,21,1310,1311,1309.5,1311,0
20081101|2008-08-21 03:30,21,1311.25,1311.5,1310,1310,0
20081101|2008-08-21 04:00,21,1310.25,1311,1309.75,1309.75,0
20081101|2008-08-21 04:30,21,1311.5,1311.5,1309.75,1310.5,0
20081101|2008-08-21 05:00,21,1310.5,1312.75,1310,1312,0
20081101|2008-08-21 05:30,21,1312,1314,1310.5,1314,0
20081101|2008-08-21 09:30,21,1327.5,1369.75,1325,1361.75,314
20081101|2008-08-21 10:00,21,1361.75,1364.25,1346,1347.75,86
20081101|2008-08-21 10:30,21,1347.5,1352.75,1344,1344.75,33
20081101|2008-08-21 11:00,21,1344.5,1349.75,1342,1343,29
20081101|2008-08-21 11:30,21,1343,1351.75,1339.25,1344.25,30
20081101|2008-08-21 12:00,21,1344,1353.75,1344,1350.5,22
20081101|2008-08-21 12:30,21,1351.25,1355,1343.75,1353,32
20081101|2008-08-21 13:00,21,1353,1355,1345.75,1347.25,36
20081101|2008-08-21 13:30,21,1348,1348,1348,1348,0
20081101|2008-08-21 18:00,22,1348,1348,1336.25,1340.5,3
20081101|2008-08-21 18:30,22,1341.25,1344.75,1339,1339.25,0
20081101|2008-08-21 19:00,22,1340,1343.5,1339.5,1343.25,0
20081101|2008-08-21 19:30,22,1343.5,1343.75,1341,1343.25,0
20081101|2008-08-21 20:00,22,1342.75,1344,1342,1343.5,0
20081101|2008-08-21 20:30,22,1344,1345,1342.5,1343,0
20081101|2008-08-21 21:00,22,1343,1343.5,1340.75,1340.75,0
20081101|2008-08-21 21:30,22,1341.75,1342.5,1340.5,1342,0
20081101|2008-08-21 22:00,22,1342,1342.75,1340.5,1342,0
20081101|2008-08-21 22:30,22,1342,1342,1341,1341.75,0
20081101|2008-08-21 23:00,22,1340.75,1342.25,1340.25,1342,0
20081101|2008-08-21 23:30,22,1342,1342.75,1342,1342.75,0
20081101|2008-08-22 00:00,22,1342.25,1342.5,1342,1342.5,0
20081101|2008-08-22 00:30,22,1342,1342,1340.5,1340.5,0
20081101|2008-08-22 01:00,22,1341,1342,1341,1341.25,0
20081101|2008-08-22 01:30,22,1342.5,1342.5,1340.75,1341.5,0
20081101|2008-08-22 02:00,22,1341,1341.5,1340,1340.25,0
20081101|2008-08-22 02:30,22,1340.5,1341,1340,1340,0
20081101|2008-08-22 03:00,22,1340.75,1342,1340.25,1340.75,0
20081101|2008-08-22 03:30,22,1340.5,1341,1337.75,1338,0
20081101|2008-08-22 04:00,22,1339.5,1340.75,1337.25,1339,0
20081101|2008-08-22 04:30,22,1337.5,1339.25,1336.75,1338,0
20081101|2008-08-22 05:00,22,1338.5,1344,1338,1344,0
20081101|2008-08-22 05:30,22,1343,1345,1342,1342,0
20081101|2008-08-22 09:30,22,1337.5,1338.25,1325.25,1332.75,149
20081101|2008-08-22 10:00,22,1333,1340,1325,1339.25,69
20081101|2008-08-22 10:30,22,1339.5,1344,1335.25,1341,46
20081101|2008-08-22 11:00,22,1340.75,1347,1332,1333.25,38
20081101|2008-08-22 11:30,22,1333.5,1343.5,1332.75,1341.75,21
20081101|2008-08-22 12:00,22,1341.5,1341.5,1328.5,1329.5,27
20081101|2008-08-22 12:30,22,1329.25,1329.75,1314,1317.75,69
20081101|2008-08-22 13:00,22,1317.75,1329,1315,1328.5,44
20081101|2008-08-22 13:30,22,1327,1327,1327,1327,0
20081101|2008-08-24 18:00,25,1350,1374.5,1348.5,1364,9
20081101|2008-08-24 18:30,25,1364,1368.75,1361.5,1364.5,0
20081101|2008-08-24 19:00,25,1364.25,1365,1360,1363.75,0
20081101|2008-08-24 19:30,25,1362.75,1364.5,1359.5,1361.5,0
20081101|2008-08-24 20:00,25,1361.5,1362,1354,1354.25,0
20081101|2008-08-24 20:30,25,1354.25,1362,1353.25,1360,0
20081101|2008-08-24 21:00,25,1361.5,1362.25,1357.5,1360.75,0
20081101|2008-08-24 21:30,25,1361.25,1362,1360.5,1362,0
20081101|2008-08-24 22:00,25,1362,1363,1361.5,1361.75,0
20081101|2008-08-24 22:30,25,1361.75,1362.5,1361.5,1362.25,0
20081101|2008-08-24 23:00,25,1363,1364,1362.75,1363.75,0
20081101|2008-08-24 23:30,25,1363.75,1364.25,1362.75,1364.25,0
20081101|2008-08-25 00:00,25,1364.25,1365,1364,1364.5,0
20081101|2008-08-25 00:30,25,1364.5,1364.5,1362.5,1362.5,0
20081101|2008-08-25 01:00,25,1362,1363,1359,1362.75,0
20081101|2008-08-25 01:30,25,1362,1363.75,1362,1362,0
20081101|2008-08-25 02:00,25,1363,1363.75,1362,1363.5,0
20081101|2008-08-25 02:30,25,1364,1364.75,1362.5,1363.5,0
20081101|2008-08-25 03:00,25,1362.5,1364.75,1360.5,1361.5,0
20081101|2008-08-25 03:30,25,1360.5,1361.25,1359,1360,0
20081101|2008-08-25 04:00,25,1360,1360,1359,1359.25,0
20081101|2008-08-25 04:30,25,1359,1362.75,1359,1362.75,0
20081101|2008-08-25 05:00,25,1363.25,1363.75,1360,1363.5,0
20081101|2008-08-25 05:30,25,1363.25,1366,1361,1364.5,0
20081101|2008-08-25 06:00,25,1365,1365.75,1365,1365.75,0
20081101|2008-08-25 09:30,25,1364,1369,1351,1353,180
20081101|2008-08-25 10:00,25,1353,1359.5,1346.25,1347.25,64
20081101|2008-08-25 10:30,25,1347,1358.5,1344.25,1358,50
20081101|2008-08-25 11:00,25,1358.25,1363.75,1353.5,1361.75,35
20081101|2008-08-25 11:30,25,1361.25,1362,1351.25,1352.25,19
20081101|2008-08-25 12:00,25,1352.75,1353.25,1338.5,1347.75,53
20081101|2008-08-25 12:30,25,1348,1352,1343,1349,33
20081101|2008-08-25 13:00,25,1348.25,1350,1341.75,1348.25,29
20081101|2008-08-25 13:30,25,1347,1347,1347,1347,0
20081101|2008-08-25 18:00,26,1344.75,1354.5,1344,1345.75,1
20081101|2008-08-25 18:30,26,1345.5,1346,1334.5,1337.5,1
20081101|2008-08-25 19:00,26,1337.5,1341.25,1334,1338,0
20081101|2008-08-25 19:30,26,1338,1345.25,1337.25,1344,0
20081101|2008-08-25 20:00,26,1344,1351,1342,1345.5,0
20081101|2008-08-25 20:30,26,1346,1349,1344.5,1347.5,1
20081101|2008-08-25 21:00,26,1347.25,1347.5,1346,1346.5,0
20081101|2008-08-25 21:30,26,1347.25,1347.25,1345,1345,0
20081101|2008-08-25 22:00,26,1345.25,1345.25,1331.5,1331.5,1
20081101|2008-08-25 22:30,26,1332.5,1334.75,1330.25,1333.5,0
20081101|2008-08-25 23:00,26,1334,1334,1331,1333,0
20081101|2008-08-25 23:30,26,1333,1335,1332.25,1332.25,0
20081101|2008-08-26 00:00,26,1332.25,1332.25,1319.75,1324,1
20081101|2008-08-26 00:30,26,1324,1326,1320,1320,0
20081101|2008-08-26 01:00,26,1321.75,1322,1317.75,1321.5,0
20081101|2008-08-26 01:30,26,1321,1322,1317.75,1320.75,0
20081101|2008-08-26 02:00,26,1321,1322.5,1318,1319,0
20081101|2008-08-26 02:30,26,1319,1324,1319,1322,0
20081101|2008-08-26 03:00,26,1322.5,1325,1318.25,1318.25,0
20081101|2008-08-26 03:30,26,1318,1319.25,1317.25,1318,0
20081101|2008-08-26 04:00,26,1318,1318.5,1314,1317.5,0
20081101|2008-08-26 04:30,26,1316.75,1317.5,1308,1308.25,1
20081101|2008-08-26 05:00,26,1308.25,1316,1308,1315.5,0
20081101|2008-08-26 05:30,26,1315,1315,1309.5,1310.25,0
20081101|2008-08-26 06:00,26,1310.25,1310.25,1310.25,1310.25,0
20081101|2008-08-26 09:30,26,1330.25,1342,1322,1329.75,166
20081101|2008-08-26 10:00,26,1329.75,1353.5,1326,1345.75,126
20081101|2008-08-26 10:30,26,1345.75,1350,1335,1337.5,57
20081101|2008-08-26 11:00,26,1337,1344.75,1331,1341.5,37
20081101|2008-08-26 11:30,26,1342,1344.25,1330.25,1336.25,26
20081101|2008-08-26 12:00,26,1336.5,1341.75,1332.25,1339.75,16
20081101|2008-08-26 12:30,26,1339.75,1346,1336.25,1344.5,24
20081101|2008-08-26 13:00,26,1344.75,1346.25,1339,1345.25,38
20081101|2008-08-26 13:30,26,1344.5,1344.5,1344.5,1344.5,0
20081101|2008-08-26 18:00,27,1347,1353,1342.25,1353,4
20081101|2008-08-26 18:30,27,1353,1354.75,1351,1352,0
20081101|2008-08-26 19:00,27,1352,1359,1351.75,1359,1
20081101|2008-08-26 19:30,27,1358,1368.25,1357.5,1366,4
20081101|2008-08-26 20:00,27,1366,1366.75,1360.5,1362,0
20081101|2008-08-26 20:30,27,1362,1363.5,1361,1361.25,0
20081101|2008-08-26 21:00,27,1361,1361.5,1358.5,1360,0
20081101|2008-08-26 21:30,27,1359.5,1362,1358.5,1360,0
20081101|2008-08-26 22:00,27,1360.5,1363,1359.5,1362.75,0
20081101|2008-08-26 22:30,27,1362.5,1364.75,1362.5,1363.5,0
20081101|2008-08-26 23:00,27,1363.75,1364,1360.25,1363.25,0
20081101|2008-08-26 23:30,27,1362,1362,1360,1361,0
20081101|2008-08-27 00:00,27,1361,1361,1359.25,1361,0
20081101|2008-08-27 00:30,27,1360.5,1363.25,1360,1363.25,0
20081101|2008-08-27 01:00,27,1363.5,1364.5,1358.5,1360.5,0
20081101|2008-08-27 01:30,27,1360.5,1361.5,1360,1360,0
20081101|2008-08-27 02:00,27,1359.25,1361,1356.5,1356.5,0
20081101|2008-08-27 02:30,27,1356.5,1358.5,1356.25,1356.5,0
20081101|2008-08-27 03:00,27,1357.25,1357.75,1355.75,1356,0
20081101|2008-08-27 03:30,27,1356,1356.5,1355,1355.5,0
20081101|2008-08-27 04:00,27,1355.5,1358.5,1354,1358,0
20081101|2008-08-27 04:30,27,1358.25,1360,1358.25,1359.75,0
20081101|2008-08-27 05:00,27,1360,1363.25,1359.5,1361.75,0
20081101|2008-08-27 05:30,27,1360.5,1365,1360,1363,0
20081101|2008-08-27 09:30,27,1362,1371,1345.75,1348.25,177
20081101|2008-08-27 10:00,27,1348.75,1353.75,1327.5,1335.25,121
20081101|2008-08-27 10:30,27,1334.75,1343.75,1334,1340.25,32
20081101|2008-08-27 11:00,27,1341.25,1350.5,1340.5,1349.25,27
20081101|2008-08-27 11:30,27,1349.5,1351.5,1337,1340.25,29
20081101|2008-08-27 12:00,27,1340.5,1344.75,1337.25,1344.25,7
20081101|2008-08-27 12:30,27,1344.25,1349.25,1339,1345.25,36
20081101|2008-08-27 13:00,27,1345.25,1349.75,1342,1347.25,43
20081101|2008-08-27 13:30,27,1348,1348,1348,1348,0
20081101|2008-08-27 18:00,28,1347.5,1348.75,1345.25,1348.5,1
20081101|2008-08-27 18:30,28,1348.5,1349,1343.5,1344,0
20081101|2008-08-27 19:00,28,1343.5,1345.5,1341,1342,0
20081101|2008-08-27 19:30,28,1342.75,1345,1342,1345,0
20081101|2008-08-27 20:00,28,1345,1345.25,1339.5,1343,0
20081101|2008-08-27 20:30,28,1343,1347.5,1341.25,1342.25,0
20081101|2008-08-27 21:00,28,1342.25,1345.25,1342.25,1344.25,0
20081101|2008-08-27 21:30,28,1345.25,1345.5,1344,1344.25,0
20081101|2008-08-27 22:00,28,1344.25,1345.25,1343,1343.25,0
20081101|2008-08-27 22:30,28,1343,1344.5,1341,1344,0
20081101|2008-08-27 23:00,28,1345,1345.25,1344.25,1344.5,0
20081101|2008-08-27 23:30,28,1345,1345,1342.5,1345,0
20081101|2008-08-28 00:00,28,1343.5,1346,1342.5,1346,0
20081101|2008-08-28 00:30,28,1345.5,1347,1344,1344.5,0
20081101|2008-08-28 01:00,28,1345,1345,1344,1344,0
20081101|2008-08-28 01:30,28,1343,1344.25,1342.5,1344,0
20081101|2008-08-28 02:00,28,1344,1347,1344,1347,0
20081101|2008-08-28 02:30,28,1347,1347,1346.25,1347,0
20081101|2008-08-28 03:00,28,1347,1348,1345,1345,0
20081101|2008-08-28 03:30,28,1345.5,1345.5,1344.75,1345.25,0
20081101|2008-08-28 04:00,28,1345.25,1345.25,1344.5,1345,0
20081101|2008-08-28 04:30,28,1344.75,1344.75,1333,1333.75,1
20081101|2008-08-28 05:00,28,1333.25,1336.75,1329.25,1331,1
20081101|2008-08-28 05:30,28,1331,1333.5,1327,1331.25,0
20081101|2008-08-28 06:00,28,1332,1332,1332,1332,0
20081101|2008-08-28 09:30,28,1322.5,1332.75,1315,1331,163
20081101|2008-08-28 10:00,28,1330.75,1335,1325,1330,59
20081101|2008-08-28 10:30,28,1330.5,1333.75,1312,1313.5,72
20081101|2008-08-28 11:00,28,1313.75,1322,1308.5,1312,65
20081101|2008-08-28 11:30,28,1311.75,1323,1307,1321.75,37
20081101|2008-08-28 12:00,28,1321.25,1324.25,1317.25,1318.5,23
20081101|2008-08-28 12:30,28,1318.5,1324,1314,1316,25
20081101|2008-08-28 13:00,28,1316.25,1326.5,1315.25,1326.25,36
20081101|2008-08-28 13:30,28,1324,1324,1324,1324,0
20081101|2008-08-28 18:00,29,1324.5,1333,1324,1332,1
20081101|2008-08-28 18:30,29,1332,1332.25,1328.25,1331.75,0
20081101|2008-08-28 19:00,29,1331.25,1331.75,1328.25,1328.5,0
20081101|2008-08-28 19:30,29,1329.25,1329.25,1327,1329,0
20081101|2008-08-28 20:00,29,1328.75,1329.75,1327.5,1327.5,0
20081101|2008-08-28 20:30,29,1327.75,1332,1327.5,1331.75,0
20081101|2008-08-28 21:00,29,1332,1332.5,1329.75,1330.75,0
20081101|2008-08-28 21:30,29,1330.25,1330.75,1326.75,1329,0
20081101|2008-08-28 22:00,29,1328.75,1331,1327,1331,0
20081101|2008-08-28 22:30,29,1331,1332.5,1330.5,1330.75,0
20081101|2008-08-28 23:00,29,1330,1330.75,1329,1330.5,0
20081101|2008-08-28 23:30,29,1329.5,1329.5,1329,1329,0
20081101|2008-08-29 00:00,29,1329.5,1329.5,1327.5,1329,0
20081101|2008-08-29 00:30,29,1330.25,1332.5,1330,1332,0
20081101|2008-08-29 01:00,29,1332.5,1334,1330,1330.25,0
20081101|2008-08-29 01:30,29,1330.25,1330.75,1328.5,1330,0
20081101|2008-08-29 02:00,29,1328.75,1331.5,1328.25,1329,0
20081101|2008-08-29 02:30,29,1330,1330,1329,1329,0
20081101|2008-08-29 03:00,29,1329,1329,1327.5,1328,0
20081101|2008-08-29 03:30,29,1327.5,1328.5,1327,1328.25,0
20081101|2008-08-29 04:00,29,1327.75,1327.75,1325,1327,0
20081101|2008-08-29 04:30,29,1327,1329.5,1325.75,1329.5,0
20081101|2008-08-29 05:00,29,1330,1330,1327,1329,0
20081101|2008-08-29 05:30,29,1329,1330.75,1327.75,1328.75,0
20081101|2008-08-29 06:00,29,1327.75,1328.75,1327.75,1328.75,0
20081101|2008-08-29 09:30,29,1332,1339,1320.5,1337,124
20081101|2008-08-29 10:00,29,1336.5,1338,1328,1332.5,40
20081101|2008-08-29 10:30,29,1332.5,1333,1323.25,1328.5,26
20081101|2008-08-29 11:00,29,1328.75,1335,1328.25,1330.75,15
20081101|2008-08-29 11:30,29,1330.75,1333.25,1327.25,1329,5
20081101|2008-08-29 12:00,29,1329,1330,1323,1325.25,17
20081101|2008-08-29 12:30,29,1325,1325,1316.75,1321.75,33
20081101|2008-08-29 13:00,29,1322.25,1330.5,1321.25,1325.5,33
20081101|2008-08-29 13:30,29,1324,1324,1324,1324,0
20081101|2008-09-01 18:00,2,1302,1305,1285,1289.5,19
20081101|2008-09-01 18:30,2,1289,1289.75,1282,1283.5,1
20081101|2008-09-01 19:00,2,1283.75,1286,1280.25,1282,0
20081101|2008-09-01 19:30,2,1282.25,1285,1280.75,1284.5,0
20081101|2008-09-01 20:00,2,1284.75,1289.75,1284.25,1289.25,0
20081101|2008-09-01 20:30,2,1289.5,1289.75,1285.75,1287.25,0
20081101|2008-09-01 21:00,2,1287,1289,1283.75,1284,1
20081101|2008-09-01 21:30,2,1284.5,1285.5,1282,1283,0
20081101|2008-09-01 22:00,2,1282.25,1286,1281.75,1284.75,0
20081101|2008-09-01 22:30,2,1284.75,1286.75,1282,1282.75,0
20081101|2008-09-01 23:00,2,1283.5,1285,1283.25,1285,0
20081101|2008-09-01 23:30,2,1286,1287.25,1285.75,1285.75,0
20081101|2008-09-02 00:00,2,1286,1287.75,1284,1284.5,0
20081101|2008-09-02 00:30,2,1284,1286,1283,1285,0
20081101|2008-09-02 01:00,2,1284,1289.25,1282.25,1285,0
20081101|2008-09-02 01:30,2,1285,1287.5,1281.5,1282.75,0
20081101|2008-09-02 02:00,2,1283.5,1288.75,1282,1285,0
20081101|2008-09-02 02:30,2,1285,1285,1272,1272,3
20081101|2008-09-02 03:00,2,1272,1272,1257,1258,6
20081101|2008-09-02 03:30,2,1258.5,1260,1257,1260,1
20081101|2008-09-02 04:00,2,1259.5,1260.75,1256,1257,0
20081101|2008-09-02 04:30,2,1257,1260.5,1255.75,1256.5,0
20081101|2008-09-02 05:00,2,1257.25,1257.5,1255,1255.75,0
20081101|2008-09-02 05:30,2,1255.75,1260,1255,1257.75,1
20081101|2008-09-02 09:30,2,1260,1267,1255,1261.75,180
20081101|2008-09-02 10:00,2,1261.75,1269.5,1260.5,1263.25,69
20081101|2008-09-02 10:30,2,1263.25,1267.75,1260,1265,50
20081101|2008-09-02 11:00,2,1265,1271.5,1264.75,1269.75,23
20081101|2008-09-02 11:30,2,1269.75,1278,1266.5,1276.75,45
20081101|2008-09-02 12:00,2,1276.75,1289.5,1276,1279.5,76
20081101|2008-09-02 12:30,2,1279.5,1294.75,1275.75,1292,55
20081101|2008-09-02 13:00,2,1292,1303,1291.5,1299.75,79
20081101|2008-09-02 13:30,2,1298.5,1298.5,1298.5,1298.5,0
20081101|2008-09-02 18:00,3,1304.75,1311.75,1302,1311.25,8
20081101|2008-09-02 18:30,3,1311.5,1314,1307.25,1308.75,1
20081101|2008-09-02 19:00,3,1308,1308,1300.5,1302,0
20081101|2008-09-02 19:30,3,1301.75,1302.75,1291.25,1291.25,0
20081101|2008-09-02 20:00,3,1291,1293.5,1287.25,1291.5,0
20081101|2008-09-02 20:30,3,1292,1295,1291,1293,0
20081101|2008-09-02 21:00,3,1293.75,1294.25,1289.5,1291,0
20081101|2008-09-02 21:30,3,1291.25,1297.25,1290.25,1297.25,0
20081101|2008-09-02 22:00,3,1297.25,1300.5,1296.75,1297.5,0
20081101|2008-09-02 22:30,3,1297.25,1298.25,1296.5,1297.75,0
20081101|2008-09-02 23:00,3,1298,1298.5,1291.5,1293,0
20081101|2008-09-02 23:30,3,1292.25,1292.25,1291,1292,0
20081101|2008-09-03 00:00,3,1292.75,1293,1292.5,1292.5,0
20081101|2008-09-03 00:30,3,1293,1293,1289.25,1290,0
20081101|2008-09-03 01:00,3,1289.25,1291,1289.25,1290.5,0
20081101|2008-09-03 01:30,3,1291,1291.25,1289,1290.5,0
20081101|2008-09-03 02:00,3,1290.5,1292,1290,1290.5,0
20081101|2008-09-03 02:30,3,1290.5,1290.5,1281,1281,1
20081101|2008-09-03 03:00,3,1281,1283,1279,1280,0
20081101|2008-09-03 03:30,3,1280,1286,1279.5,1283.25,0
20081101|2008-09-03 04:00,3,1283.5,1283.5,1275.5,1275.5,1
20081101|2008-09-03 04:30,3,1276,1276.5,1274.5,1274.75,0
20081101|2008-09-03 05:00,3,1274.5,1277,1273,1274.75,0
20081101|2008-09-03 05:30,3,1274.5,1276.5,1272,1275,0
20081101|2008-09-03 09:30,3,1284.25,1284.25,1243.25,1249.5,247
20081101|2008-09-03 10:00,3,1249.25,1249.75,1229,1247.25,163
20081101|2008-09-03 10:30,3,1247.25,1248.75,1238.5,1244.25,44
20081101|2008-09-03 11:00,3,1244.25,1254.5,1243.5,1248.25,40
20081101|2008-09-03 11:30,3,1248.25,1251.5,1245.75,1250,8
20081101|2008-09-03 12:00,3,1250,1261.5,1249.25,1258,39
20081101|2008-09-03 12:30,3,1258,1265,1253.75,1264.25,37
20081101|2008-09-03 13:00,3,1264,1264,1250,1251,51
20081101|2008-09-03 13:30,3,1251.5,1251.5,1251.5,1251.5,0
20081101|2008-09-03 18:00,4,1253.5,1258.5,1246.5,1250,1
20081101|2008-09-03 18:30,4,1250.25,1251.5,1247.75,1250.75,0
20081101|2008-09-03 19:00,4,1250.75,1257,1250.75,1253.5,0
20081101|2008-09-03 19:30,4,1252.25,1253.75,1250.25,1251.25,0
20081101|2008-09-03 20:00,4,1251.25,1256,1249.25,1250.5,0
20081101|2008-09-03 20:30,4,1252,1253.75,1251.25,1253,0
20081101|2008-09-03 21:00,4,1253,1253,1248.25,1251.75,0
20081101|2008-09-03 21:30,4,1249,1251.5,1249,1249.5,0
20081101|2008-09-03 22:00,4,1249.25,1251,1249.25,1251,0
20081101|2008-09-03 22:30,4,1250.5,1250.5,1249.5,1250.5,0
20081101|2008-09-03 23:00,4,1250,1250.5,1249.25,1249.25,0
20081101|2008-09-03 23:30,4,1249.25,1250.5,1248.25,1249,0
20081101|2008-09-04 00:00,4,1248,1249,1248,1249,0
20081101|2008-09-04 00:30,4,1248,1249.5,1235.5,1236.75,2
20081101|2008-09-04 01:00,4,1236.75,1242.5,1236,1241,0
20081101|2008-09-04 01:30,4,1241.5,1241.75,1238,1241.5,0
20081101|2008-09-04 02:00,4,1241.5,1243.75,1239.25,1241.5,0
20081101|2008-09-04 02:30,4,1242,1246,1242,1244.75,0
20081101|2008-09-04 03:00,4,1246.25,1252,1245.25,1251,0
20081101|2008-09-04 03:30,4,1251.5,1254.5,1248.25,1250,0
20081101|2008-09-04 04:00,4,1250,1255,1244.5,1253,0
20081101|2008-09-04 04:30,4,1252.75,1253.5,1251,1251.25,0
20081101|2008-09-04 05:00,4,1251.75,1253,1245,1250,0
20081101|2008-09-04 05:30,4,1251.25,1255.25,1251,1253.75,0
20081101|2008-09-04 09:30,4,1245,1261,1234.25,1247.25,207
20081101|2008-09-04 10:00,4,1247.25,1253.75,1232.25,1239.25,118
20081101|2008-09-04 10:30,4,1239.25,1246.5,1236.25,1245.75,40
20081101|2008-09-04 11:00,4,1246,1247.75,1239.25,1240,24
20081101|2008-09-04 11:30,4,1240,1246.75,1238.75,1243.75,18
20081101|2008-09-04 12:00,4,1243.75,1246,1240.25,1242.5,21
20081101|2008-09-04 12:30,4,1242.75,1248,1240.5,1240.75,16
20081101|2008-09-04 13:00,4,1241,1242,1233.75,1234.25,38
20081101|2008-09-04 13:30,4,1235,1235,1235,1235,0
20081101|2008-09-04 18:00,5,1230.5,1232,1207,1214.75,10
20081101|2008-09-04 18:30,5,1214.5,1218.75,1214.25,1214.5,0
20081101|2008-09-04 19:00,5,1214.75,1215.25,1208.25,1212.75,0
20081101|2008-09-04 19:30,5,1212.25,1213,1204.5,1208,1
20081101|2008-09-04 20:00,5,1208.5,1214.75,1208.5,1214.5,0
20081101|2008-09-04 20:30,5,1214.75,1217,1212,1214,0
20081101|2008-09-04 21:00,5,1214.25,1219,1214.25,1217,1
20081101|2008-09-04 21:30,5,1216.5,1217.5,1215.5,1216.5,0
20081101|2008-09-04 22:00,5,1216.5,1216.5,1215.25,1216.5,0
20081101|2008-09-04 22:30,5,1216.25,1217.5,1215.5,1217,0
20081101|2008-09-04 23:00,5,1217,1217.25,1216,1217.25,0
20081101|2008-09-04 23:30,5,1216.25,1216.25,1213,1213.25,1
20081101|2008-09-05 00:00,5,1214.75,1216,1213.75,1215.5,0
20081101|2008-09-05 00:30,5,1215.5,1216,1214.25,1214.75,0
20081101|2008-09-05 01:00,5,1214.75,1219,1214.75,1218.5,0
20081101|2008-09-05 01:30,5,1217.75,1217.75,1213.5,1216,0
20081101|2008-09-05 02:00,5,1215.75,1215.75,1212.75,1213,0
20081101|2008-09-05 02:30,5,1213.5,1214.75,1211.5,1211.5,0
20081101|2008-09-05 03:00,5,1211.5,1212.25,1204,1204.25,2
20081101|2008-09-05 03:30,5,1204.25,1205.25,1198.5,1200,5
20081101|2008-09-05 04:00,5,1200,1203,1198.25,1201.25,0
20081101|2008-09-05 04:30,5,1203,1205.75,1199,1200,3
20081101|2008-09-05 05:00,5,1200,1202,1198.75,1201,1
20081101|2008-09-05 05:30,5,1201.25,1203.5,1197.75,1197.75,0
20081101|2008-09-05 09:30,5,1204.25,1212.75,1185.25,1185.5,258
20081101|2008-09-05 10:00,5,1185.25,1193,1180.75,1186.25,125
20081101|2008-09-05 10:30,5,1186.25,1186.5,1168.25,1179.75,138
20081101|2008-09-05 11:00,5,1179.5,1184,1169.25,1170,68
20081101|2008-09-05 11:30,5,1170,1175,1166.75,1173.25,41
20081101|2008-09-05 12:00,5,1173,1183,1173,1180.5,30
20081101|2008-09-05 12:30,5,1180.5,1182.25,1170.75,1173.5,30
20081101|2008-09-05 13:00,5,1173.25,1182,1172.75,1180.5,42
20081101|2008-09-05 13:30,5,1177,1177,1177,1177,0
20081101|2008-09-07 18:00,8,1197.5,1199.75,1187.75,1193,15
20081101|2008-09-07 18:30,8,1192.75,1198,1192.5,1197,3
20081101|2008-09-07 19:00,8,1197.25,1197.5,1193.25,1195.5,0
20081101|2008-09-07 19:30,8,1195.5,1196,1186.25,1186.25,0
20081101|2008-09-07 20:00,8,1189,1198,1186.25,1196.75,0
20081101|2008-09-07 20:30,8,1196.75,1197.75,1195,1195.75,1
20081101|2008-09-07 21:00,8,1195.75,1196,1191.25,1192,1
20081101|2008-09-07 21:30,8,1191.5,1195,1191.5,1193,0
20081101|2008-09-07 22:00,8,1193.25,1197,1193.25,1196.5,1
20081101|2008-09-07 22:30,8,1196.75,1197.75,1196,1196,0
20081101|2008-09-07 23:00,8,1196,1199.5,1196,1197.75,0
20081101|2008-09-07 23:30,8,1196.25,1197.5,1196.25,1197.5,0
20081101|2008-09-08 00:00,8,1197.5,1198,1193.5,1193.5,0
20081101|2008-09-08 00:30,8,1193.5,1195.5,1193.5,1195.5,0
20081101|2008-09-08 01:00,8,1195,1195.5,1193,1193.5,0
20081101|2008-09-08 01:30,8,1193.25,1194.25,1193,1194.25,0
20081101|2008-09-08 02:00,8,1192.75,1194,1192,1193,1
20081101|2008-09-08 02:30,8,1193.25,1193.25,1192,1193.25,0
20081101|2008-09-08 03:00,8,1192,1192,1190,1191.25,0
20081101|2008-09-08 03:30,8,1190.25,1192.25,1190,1191.25,0
20081101|2008-09-08 04:00,8,1190.25,1190.5,1188.25,1188.75,0
20081101|2008-09-08 04:30,8,1188.5,1189,1183.75,1184.25,0
20081101|2008-09-08 05:00,8,1185,1185.75,1182.5,1182.5,0
20081101|2008-09-08 05:30,8,1183,1183.5,1174,1183.5,0
20081101|2008-09-08 09:30,8,1180.75,1193,1173.25,1187.75,210
20081101|2008-09-08 10:00,8,1187.75,1195,1183.5,1184.25,76
20081101|2008-09-08 10:30,8,1183.75,1186,1175,1181.25,92
20081101|2008-09-08 11:00,8,1181.25,1186.75,1177.25,1185.75,38
20081101|2008-09-08 11:30,8,1185.75,1193.25,1184.75,1191,27
20081101|2008-09-08 12:00,8,1191,1199,1190,1191.5,45
20081101|2008-09-08 12:30,8,1191.5,1199,1191,1191,51
20081101|2008-09-08 13:00,8,1191.5,1194.75,1188.75,1192.5,36
20081101|2008-09-08 13:30,8,1192,1192,1192,1192,0
20081101|2008-09-08 18:00,9,1189,1194,1188.75,1193.5,2
20081101|2008-09-08 18:30,9,1193.5,1193.5,1190.75,1191.75,0
20081101|2008-09-08 19:00,9,1191.75,1191.75,1185.5,1187,0
20081101|2008-09-08 19:30,9,1187,1187,1181,1184,0
20081101|2008-09-08 20:00,9,1184,1184.5,1179.75,1179.75,0
20081101|2008-09-08 20:30,9,1179.75,1179.75,1175,1179,0
20081101|2008-09-08 21:00,9,1178.5,1179.75,1176.25,1176.5,0
20081101|2008-09-08 21:30,9,1177.25,1177.75,1168,1169.25,2
20081101|2008-09-08 22:00,9,1169.25,1173.75,1168,1170.25,0
20081101|2008-09-08 22:30,9,1169.75,1172.25,1169.25,1172.25,0
20081101|2008-09-08 23:00,9,1172.5,1173.5,1171,1171,0
20081101|2008-09-08 23:30,9,1170.5,1172.5,1170.5,1171,0
20081101|2008-09-09 00:00,9,1171,1174,1170.5,1172.75,0
20081101|2008-09-09 00:30,9,1172.75,1173,1171.5,1171.5,0
20081101|2008-09-09 01:00,9,1171,1171,1167,1168.25,0
20081101|2008-09-09 01:30,9,1170,1171,1168.25,1170,0
20081101|2008-09-09 02:00,9,1169.5,1175,1169.25,1174,0
20081101|2008-09-09 02:30,9,1174,1175,1172,1173,0
20081101|2008-09-09 03:00,9,1173,1173,1170.75,1170.75,0
20081101|2008-09-09 03:30,9,1171,1171,1162.25,1162.75,3
20081101|2008-09-09 04:00,9,1163,1169.25,1161.5,1168,0
20081101|2008-09-09 04:30,9,1168,1170,1167.25,1167.5,0
20081101|2008-09-09 05:00,9,1167.5,1169.25,1165,1168.75,0
20081101|2008-09-09 05:30,9,1169.25,1170,1167,1167,0
20081101|2008-09-09 06:00,9,1167,1167,1167,1167,0
20081101|2008-09-09 09:30,9,1160.5,1171,1157,1168.25,185
20081101|2008-09-09 10:00,9,1168.25,1177.25,1165.25,1176.75,86
20081101|2008-09-09 10:30,9,1177,1181,1172.25,1175.5,59
20081101|2008-09-09 11:00,9,1175.75,1184.75,1173.25,1182.5,29
20081101|2008-09-09 11:30,9,1182.75,1196.5,1182.75,1187,73
20081101|2008-09-09 12:00,9,1186.75,1203,1186.75,1197.25,72
20081101|2008-09-09 12:30,9,1197.25,1204.75,1188.5,1193.75,57
20081101|2008-09-09 13:00,9,1193.5,1202,1189.25,1201.5,35
20081101|2008-09-09 13:30,9,1201,1201,1201,1201,0
20081101|2008-09-09 18:00,10,1195,1197.5,1191,1193.75,3
20081101|2008-09-09 18:30,10,1193.75,1195,1189.5,1190.25,0
20081101|2008-09-09 19:00,10,1190.25,1191.75,1183.75,1185,1
20081101|2008-09-09 19:30,10,1184.75,1187,1182.25,1183,0
20081101|2008-09-09 20:00,10,1183,1189,1182.25,1187,0
20081101|2008-09-09 20:30,10,1187.25,1196.75,1186.75,1196.75,0
20081101|2008-09-09 21:00,10,1196,1199.25,1195,1197.5,0
20081101|2008-09-09 21:30,10,1197.25,1197.75,1192.5,1195,0
20081101|2008-09-09 22:00,10,1195.5,1197,1195.25,1196.5,0
20081101|2008-09-09 22:30,10,1196.75,1200.75,1196.75,1199,0
20081101|2008-09-09 23:00,10,1197.75,1198.25,1195.75,1196.75,0
20081101|2008-09-09 23:30,10,1196.5,1198,1196.5,1197.75,0
20081101|2008-09-10 00:00,10,1196.5,1197,1196.25,1196.5,0
20081101|2008-09-10 00:30,10,1196.75,1197,1193.75,1194.25,0
20081101|2008-09-10 01:00,10,1193.5,1193.5,1189.5,1189.5,0
20081101|2008-09-10 01:30,10,1189.75,1190.75,1189,1190.75,0
20081101|2008-09-10 02:00,10,1191.25,1198.5,1191.25,1198.5,0
20081101|2008-09-10 02:30,10,1199,1207,1199,1202.75,1
20081101|2008-09-10 03:00,10,1203,1203.75,1198.5,1199,0
20081101|2008-09-10 03:30,10,1199,1201.25,1199,1201,0
20081101|2008-09-10 04:00,10,1199,1202,1196.5,1200.25,0
20081101|2008-09-10 04:30,10,1201.75,1203.5,1199.75,1200.75,0
20081101|2008-09-10 05:00,10,1200.25,1201.25,1199,1200.5,0
20081101|2008-09-10 05:30,10,1201,1204,1197.5,1197.75,0
20081101|2008-09-10 09:30,10,1198.5,1201.75,1182,1183.5,153
20081101|2008-09-10 10:00,10,1183.5,1189.75,1180.75,1182,70
20081101|2008-09-10 10:30,10,1182,1188,1180.75,1183.75,30
20081101|2008-09-10 11:00,10,1183.25,1187,1181.25,1185,16
20081101|2008-09-10 11:30,10,1184.75,1189.25,1182.5,1183.75,26
20081101|2008-09-10 12:00,10,1184,1186.75,1176.5,1182,39
20081101|2008-09-10 12:30,10,1182,1189.25,1181.25,1184,34
20081101|2008-09-10 13:00,10,1184,1186,1175.25,1175.5,36
20081101|2008-09-10 13:30,10,1178,1178,1178,1178,0
20081101|2008-09-10 18:00,11,1175.5,1179,1174.5,1177,1
20081101|2008-09-10 18:30,11,1177,1177.75,1175.25,1175.25,0
20081101|2008-09-10 19:00,11,1175.25,1177.5,1174,1176,0
20081101|2008-09-10 19:30,11,1176.75,1177,1174.5,1177,0
20081101|2008-09-10 20:00,11,1177.5,1181,1177,1180.25,0
20081101|2008-09-10 20:30,11,1180.5,1185,1180.5,1185,0
20081101|2008-09-10 21:00,11,1185,1187.75,1184,1186,0
20081101|2008-09-10 21:30,11,1186,1188,1184.5,1185,0
20081101|2008-09-10 22:00,11,1184.75,1186.5,1183.25,1183.25,0
20081101|2008-09-10 22:30,11,1185,1185,1183.75,1184,0
20081101|2008-09-10 23:00,11,1184.75,1184.75,1183,1183.75,0
20081101|2008-09-10 23:30,11,1184.25,1184.25,1183.25,1183.25,0
20081101|2008-09-11 00:00,11,1184,1186,1184,1184,0
20081101|2008-09-11 00:30,11,1183.5,1183.5,1182.25,1182.5,0
20081101|2008-09-11 01:00,11,1182,1183,1181.25,1183,0
20081101|2008-09-11 01:30,11,1183,1183,1182.5,1182.5,0
20081101|2008-09-11 02:00,11,1181.5,1182.25,1180.25,1180.25,0
20081101|2008-09-11 02:30,11,1181,1183,1174,1174.25,0
20081101|2008-09-11 03:00,11,1174.25,1174.25,1171.5,1171.5,0
20081101|2008-09-11 03:30,11,1171.75,1172.5,1171,1172,0
20081101|2008-09-11 04:00,11,1171.25,1173,1171,1171,0
20081101|2008-09-11 04:30,11,1172,1173,1172,1172,0
20081101|2008-09-11 05:00,11,1172.5,1173,1172,1172,0
20081101|2008-09-11 05:30,11,1172.5,1178,1172.25,1177.5,0
20081101|2008-09-11 09:30,11,1169.25,1181,1166.75,1169,123
20081101|2008-09-11 10:00,11,1169,1175.25,1165,1175,77
20081101|2008-09-11 10:30,11,1174.75,1183,1174,1182,61
20081101|2008-09-11 11:00,11,1181.75,1186.25,1178,1181.25,33
20081101|2008-09-11 11:30,11,1181.25,1183,1176,1176.5,18
20081101|2008-09-11 12:00,11,1176.5,1178.75,1172.25,1174.75,21
20081101|2008-09-11 12:30,11,1174.75,1180.75,1174.5,1180,20
20081101|2008-09-11 13:00,11,1179.75,1180.25,1171.5,1175.75,35
20081101|2008-09-11 13:30,11,1176,1176,1176,1176,0
20081101|2008-09-11 18:00,12,1179.25,1186,1178,1183.5,1
20081101|2008-09-11 18:30,12,1182.25,1184.5,1181.25,1184,0
20081101|2008-09-11 19:00,12,1184,1185.5,1182.25,1185.5,0
20081101|2008-09-11 19:30,12,1185.5,1186,1183.25,1184.5,0
20081101|2008-09-11 20:00,12,1184.25,1190,1183.75,1188.5,0
20081101|2008-09-11 20:30,12,1189.5,1192.25,1187.75,1190,0
20081101|2008-09-11 21:00,12,1190,1192,1188.5,1188.75,0
20081101|2008-09-11 21:30,12,1188.75,1190,1187.5,1187.5,0
20081101|2008-09-11 22:00,12,1187.25,1188.5,1185.25,1185.25,0
20081101|2008-09-11 22:30,12,1186.25,1187,1185.25,1185.25,0
20081101|2008-09-11 23:00,12,1185.25,1186,1185,1185.25,0
20081101|2008-09-11 23:30,12,1186,1188,1186,1188,0
20081101|2008-09-12 00:00,12,1188,1188,1186.5,1186.5,0
20081101|2008-09-12 00:30,12,1186.5,1188.25,1186.5,1188.25,0
20081101|2008-09-12 01:00,12,1188.25,1188.5,1187.5,1188.5,0
20081101|2008-09-12 01:30,12,1187.75,1190,1187.5,1190,0
20081101|2008-09-12 02:00,12,1190.25,1191.25,1188,1190,0
20081101|2008-09-12 02:30,12,1190,1193.5,1189.25,1191.5,0
20081101|2008-09-12 03:00,12,1191.5,1192.5,1190.5,1191.75,0
20081101|2008-09-12 03:30,12,1191.5,1193.75,1191,1192.5,0
20081101|2008-09-12 04:00,12,1192.75,1195.25,1192,1195.25,0
20081101|2008-09-12 04:30,12,1195,1199,1194.5,1198,0
20081101|2008-09-12 05:00,12,1198,1218,1197.5,1203,4
20081101|2008-09-12 05:30,12,1203.75,1207.25,1202.5,1204.5,0
20081101|2008-09-12 09:30,12,1207.5,1222.5,1197.5,1204.5,209
20081101|2008-09-12 10:00,12,1204.25,1206.5,1191.5,1195.75,108
20081101|2008-09-12 10:30,12,1196,1198.75,1193.25,1194.75,35
20081101|2008-09-12 11:00,12,1194.75,1196,1185.5,1191.5,63
20081101|2008-09-12 11:30,12,1191.5,1199.25,1189.25,1194,43
20081101|2008-09-12 12:00,12,1194.25,1203.25,1193.75,1196,28
20081101|2008-09-12 12:30,12,1196.25,1201.5,1189.25,1194.5,33
20081101|2008-09-12 13:00,12,1194.5,1203.25,1192,1201.25,39
20081101|2008-09-12 13:30,12,1202,1202,1202,1202,0
20081101|2008-09-14 18:00,15,1208,1210,1188,1195,17
20081101|2008-09-14 18:30,15,1194,1198,1189,1191.5,0
20081101|2008-09-14 19:00,15,1191.75,1196.5,1191.75,1195,0
20081101|2008-09-14 19:30,15,1195.5,1205.25,1195.5,1200.25,1
20081101|2008-09-14 20:00,15,1200,1200.25,1195.75,1197,0
20081101|2008-09-14 20:30,15,1196.5,1198.5,1195.25,1198.5,0
20081101|2008-09-14 21:00,15,1198.5,1200.25,1197,1198,0
20081101|2008-09-14 21:30,15,1199,1200.5,1198,1200,0
20081101|2008-09-14 22:00,15,1200,1200.5,1197,1197.75,0
20081101|2008-09-14 22:30,15,1197.5,1197.75,1192.5,1192.5,0
20081101|2008-09-14 23:00,15,1192.75,1194,1192,1194,0
20081101|2008-09-14 23:30,15,1192.75,1195,1192.75,1195,0
20081101|2008-09-15 00:00,15,1195,1196.5,1195,1195.5,0
20081101|2008-09-15 00:30,15,1195.5,1196,1195.5,1196,0
20081101|2008-09-15 01:00,15,1194,1197,1193,1194.75,0
20081101|2008-09-15 01:30,15,1194.5,1195.25,1193.25,1194.5,0
20081101|2008-09-15 02:00,15,1193,1194.25,1193,1194,0
20081101|2008-09-15 02:30,15,1194.25,1196,1192.75,1192.75,0
20081101|2008-09-15 03:00,15,1193.5,1194.25,1188,1188,1
20081101|2008-09-15 03:30,15,1187.25,1188.5,1186,1187.5,0
20081101|2008-09-15 04:00,15,1188.5,1188.5,1185,1186,0
20081101|2008-09-15 04:30,15,1186,1186,1166,1166,2
20081101|2008-09-15 05:00,15,1168.5,1173.5,1166.25,1168.75,0
20081101|2008-09-15 05:30,15,1168.5,1170.75,1166.5,1167,0
20081101|2008-09-15 06:00,15,1167.25,1167.25,1167.25,1167.25,0
20081101|2008-09-15 09:30,15,1162,1179,1155.25,1174.5,165
20081101|2008-09-15 10:00,15,1174.5,1202.75,1174.5,1189,144
20081101|2008-09-15 10:30,15,1189,1204.75,1186.75,1204,67
20081101|2008-09-15 11:00,15,1204,1206.5,1192,1194.75,42
20081101|2008-09-15 11:30,15,1194.75,1203,1193,1199.5,16
20081101|2008-09-15 12:00,15,1200,1203.75,1196,1198.5,24
20081101|2008-09-15 12:30,15,1198.5,1199,1182.25,1187.25,45
20081101|2008-09-15 13:00,15,1187.25,1188.5,1175.5,1188,47
20081101|2008-09-15 13:30,15,1179,1179,1179,1179,0
20081101|2008-09-15 18:00,16,1168.75,1179,1164.25,1173.75,10
20081101|2008-09-15 18:30,16,1174,1176.5,1172.5,1176.25,0
20081101|2008-09-15 19:00,16,1176.75,1179,1175,1176.5,0
20081101|2008-09-15 19:30,16,1177.25,1178,1172.75,1172.75,0
20081101|2008-09-15 20:00,16,1173,1173.25,1164.25,1166.25,0
20081101|2008-09-15 20:30,16,1166,1168,1164.5,1166,0
20081101|2008-09-15 21:00,16,1165.5,1166,1162.25,1162.25,0
20081101|2008-09-15 21:30,16,1162.5,1162.75,1159,1159.75,1
20081101|2008-09-15 22:00,16,1159.75,1161,1158.25,1159,0
20081101|2008-09-15 22:30,16,1159,1159,1157.25,1158.5,0
20081101|2008-09-15 23:00,16,1159,1159,1151,1152.25,3
20081101|2008-09-15 23:30,16,1152.25,1153.75,1150,1151,0
20081101|2008-09-16 00:00,16,1151.75,1154.25,1150.5,1153.25,0
20081101|2008-09-16 00:30,16,1154.5,1154.5,1150,1151,0
20081101|2008-09-16 01:00,16,1151,1154.5,1150.5,1154.5,0
20081101|2008-09-16 01:30,16,1154.5,1157.5,1153.5,1156,0
20081101|2008-09-16 02:00,16,1156,1156,1151.5,1153.5,0
20081101|2008-09-16 02:30,16,1154,1159.75,1154,1157.75,0
20081101|2008-09-16 03:00,16,1156.5,1156.5,1146.25,1150,1
20081101|2008-09-16 03:30,16,1150.75,1150.75,1147,1149.25,0
20081101|2008-09-16 04:00,16,1149.75,1154.5,1146.5,1153.25,0
20081101|2008-09-16 04:30,16,1153.25,1157,1152.5,1156.5,0
20081101|2008-09-16 05:00,16,1155,1161.75,1155,1158.75,0
20081101|2008-09-16 05:30,16,1158.75,1160.5,1158,1159,0
20081101|2008-09-16 09:30,16,1155,1167,1150.5,1151.75,132
20081101|2008-09-16 10:00,16,1152,1156.75,1141.5,1144.75,132
20081101|2008-09-16 10:30,16,1145,1146.75,1130.5,1136.5,127
20081101|2008-09-16 11:00,16,1136.5,1139.25,1110.25,1117.75,116
20081101|2008-09-16 11:30,16,1118,1125,1114.25,1120.5,48
20081101|2008-09-16 12:00,16,1120.5,1125.75,1115.5,1115.5,39
20081101|2008-09-16 12:30,16,1116,1139,1114.75,1132.25,62
20081101|2008-09-16 13:00,16,1132,1134.75,1118.75,1119.5,45
20081101|2008-09-16 18:00,17,1123.5,1131,1112,1130,11
20081101|2008-09-16 18:30,17,1130,1136.75,1126.25,1136.5,5
20081101|2008-09-16 19:00,17,1136.5,1138.5,1133.25,1135.25,0
20081101|2008-09-16 19:30,17,1135.5,1135.5,1130,1133.25,1
20081101|2008-09-16 20:00,17,1133.5,1141,1133,1140.75,0
20081101|2008-09-16 20:30,17,1140.5,1140.75,1136.75,1138.25,0
20081101|2008-09-16 21:00,17,1138.25,1140.5,1136.25,1139.25,0
20081101|2008-09-16 21:30,17,1139,1139,1137,1138.5,0
20081101|2008-09-16 22:00,17,1138,1138.25,1136.25,1137,0
20081101|2008-09-16 22:30,17,1136.75,1137.5,1136.25,1137.25,0
20081101|2008-09-16 23:00,17,1137.25,1137.5,1125,1127,0
20081101|2008-09-16 23:30,17,1126.75,1128,1126,1126.25,0
20081101|2008-09-17 00:00,17,1126,1126.75,1120.75,1121.75,0
20081101|2008-09-17 00:30,17,1121,1124,1120.75,1123,0
20081101|2008-09-17 01:00,17,1123.75,1127.75,1123.75,1126.25,0
20081101|2008-09-17 01:30,17,1126.5,1133,1126,1133,0
20081101|2008-09-17 02:00,17,1133,1141,1133,1141,0
20081101|2008-09-17 02:30,17,1141,1143,1134.5,1134.5,0
20081101|2008-09-17 03:00,17,1134.25,1136,1132,1135.5,0
20081101|2008-09-17 03:30,17,1134,1136,1133.5,1134,0
20081101|2008-09-17 04:00,17,1133.75,1137.75,1133.5,1136.25,0
20081101|2008-09-17 04:30,17,1136.25,1137.25,1136,1136,0
20081101|2008-09-17 05:00,17,1136.25,1137.25,1135.75,1136,0
20081101|2008-09-17 05:30,17,1135.75,1136.5,1134.25,1136.25,0
20081101|2008-09-17 06:00,17,1136.5,1136.5,1136.5,1136.5,0
20081101|2008-09-17 09:30,17,1136.25,1140.75,1107,1127.25,162
20081101|2008-09-17 10:00,17,1127,1130.5,1114.25,1114.5,62
20081101|2008-09-17 10:30,17,1114.5,1121,1108.25,1115.5,54
20081101|2008-09-17 11:00,17,1115.5,1129,1115.5,1121.5,31
20081101|2008-09-17 11:30,17,1122.25,1134,1121.25,1131.25,23
20081101|2008-09-17 12:00,17,1131.25,1134.5,1121,1122.25,35
20081101|2008-09-17 12:30,17,1122,1140.5,1121.75,1139.5,51
20081101|2008-09-17 13:00,17,1139.5,1144,1131.25,1132.5,55
20081101|2008-09-17 13:30,17,1139,1139,1139,1139,0
20081101|2008-09-17 18:00,18,1135.75,1139,1132,1137.75,0
20081101|2008-09-17 18:30,18,1138.25,1139.5,1134.25,1136,0
20081101|2008-09-17 19:00,18,1136.75,1138,1135.25,1137.5,0
20081101|2008-09-17 19:30,18,1137.25,1141.75,1136.75,1140,0
20081101|2008-09-17 20:00,18,1140,1145,1139.5,1141.25,0
20081101|2008-09-17 20:30,18,1140,1142,1134.75,1135,0
20081101|2008-09-17 21:00,18,1135,1135,1130.5,1131,0
20081101|2008-09-17 21:30,18,1130.5,1132.75,1129.25,1131.75,0
20081101|2008-09-17 22:00,18,1131.25,1131.25,1125.25,1126.75,0
20081101|2008-09-17 22:30,18,1126.75,1126.75,1121,1122,0
20081101|2008-09-17 23:00,18,1122.5,1124,1119,1122,0
20081101|2008-09-17 23:30,18,1121.75,1122.5,1120.5,1120.5,0
20081101|2008-09-18 00:00,18,1120.5,1123.75,1120.25,1122.75,0
20081101|2008-09-18 00:30,18,1123,1126,1121,1124.25,0
20081101|2008-09-18 01:00,18,1124.25,1127,1124.25,1126,0
20081101|2008-09-18 01:30,18,1125.75,1127,1121.25,1124,0
20081101|2008-09-18 02:00,18,1122,1123.5,1122,1122.25,0
20081101|2008-09-18 02:30,18,1122.5,1125,1122.5,1124.75,0
20081101|2008-09-18 03:00,18,1124.75,1127,1124.75,1127,0
20081101|2008-09-18 03:30,18,1127,1135.25,1127,1130,0
20081101|2008-09-18 04:00,18,1131.75,1133.25,1130,1133.25,0
20081101|2008-09-18 04:30,18,1133.5,1138,1133.25,1136,0
20081101|2008-09-18 05:00,18,1136,1141,1135,1141,0
20081101|2008-09-18 05:30,18,1141,1151.5,1141,1151.5,1
20081101|2008-09-18 09:30,18,1134,1141.75,1125.25,1136.25,154
20081101|2008-09-18 10:00,18,1136.25,1139,1119.5,1122.75,72
20081101|2008-09-18 10:30,18,1122.75,1124.25,1099.5,1112,136
20081101|2008-09-18 11:00,18,1112.25,1124.5,1106.25,1118.75,38
20081101|2008-09-18 11:30,18,1118.5,1123.5,1113.25,1120.75,17
20081101|2008-09-18 12:00,18,1121,1124.5,1118,1121.5,18
20081101|2008-09-18 12:30,18,1122,1127.75,1113,1118.5,34
20081101|2008-09-18 13:00,18,1118.5,1121,1112.25,1115,34
20081101|2008-09-18 13:30,18,1116,1116,1116,1116,0
20081101|2008-09-18 18:00,19,1120.5,1131.5,1120.25,1129,1
20081101|2008-09-18 18:30,19,1128.5,1130.5,1126.5,1129.5,0
20081101|2008-09-18 19:00,19,1129.5,1130,1125.75,1125.75,0
20081101|2008-09-18 19:30,19,1127,1128.25,1120,1121.75,0
20081101|2008-09-18 20:00,19,1122,1123.75,1117,1122.5,0
20081101|2008-09-18 20:30,19,1123.5,1123.5,1119.25,1122.75,0
20081101|2008-09-18 21:00,19,1122.75,1126,1121.75,1125.25,0
20081101|2008-09-18 21:30,19,1125.25,1125.5,1122.5,1123.5,0
20081101|2008-09-18 22:00,19,1122.75,1123.75,1122,1122,0
20081101|2008-09-18 22:30,19,1121,1121,1119,1119,0
20081101|2008-09-18 23:00,19,1119,1120,1119,1120,0
20081101|2008-09-18 23:30,19,1121,1122,1120,1120,0
20081101|2008-09-19 00:00,19,1119.5,1122.75,1118.25,1121.75,0
20081101|2008-09-19 00:30,19,1122.25,1123,1122,1123,0
20081101|2008-09-19 01:00,19,1124,1127,1121,1126.25,0
20081101|2008-09-19 01:30,19,1127,1129,1125,1125.25,0
20081101|2008-09-19 02:00,19,1125.25,1128.75,1125.25,1127,0
20081101|2008-09-19 02:30,19,1126.5,1127,1125.5,1126.75,0
20081101|2008-09-19 03:00,19,1125.75,1125.75,1121.5,1123,0
20081101|2008-09-19 03:30,19,1121.5,1126.5,1121,1125.75,0
20081101|2008-09-19 04:00,19,1125.5,1129.25,1125.5,1128,0
20081101|2008-09-19 04:30,19,1127,1128,1125,1128,0
20081101|2008-09-19 05:00,19,1126.25,1128.75,1126.25,1127.5,0
20081101|2008-09-19 05:30,19,1128.5,1129.75,1125.25,1128.5,0
20081101|2008-09-19 09:30,19,1134,1146.5,1124,1129.75,144
20081101|2008-09-19 10:00,19,1129.75,1136,1128,1134.25,41
20081101|2008-09-19 10:30,19,1134.25,1137.75,1132.25,1137,15
20081101|2008-09-19 11:00,19,1137,1151.25,1134.5,1148.25,69
20081101|2008-09-19 11:30,19,1148,1150,1139,1144,35
20081101|2008-09-19 12:00,19,1144.25,1150,1140.25,1146,28
20081101|2008-09-19 12:30,19,1145.75,1154,1142.25,1153.5,29
20081101|2008-09-19 13:00,19,1153.5,1157.75,1142.25,1144,53
20081101|2008-09-19 13:30,19,1143.5,1143.5,1143.5,1143.5,0
20081101|2008-09-21 18:00,22,1144.25,1147.5,1134,1145,9
20081101|2008-09-21 18:30,22,1145.5,1155.75,1145.5,1155.25,0
20081101|2008-09-21 19:00,22,1155.75,1159,1153.75,1157.25,2
20081101|2008-09-21 19:30,22,1157.75,1162,1154.5,1160.25,0
20081101|2008-09-21 20:00,22,1158,1161,1154.5,1155.5,0
20081101|2008-09-21 20:30,22,1155.5,1157.75,1151,1153.25,0
20081101|2008-09-21 21:00,22,1153.25,1156.25,1150.25,1156.25,0
20081101|2008-09-21 21:30,22,1155.25,1157.75,1155,1155,0
20081101|2008-09-21 22:00,22,1155,1157,1153,1153,0
20081101|2008-09-21 22:30,22,1153,1156.5,1152.25,1156,0
20081101|2008-09-21 23:00,22,1156.5,1159,1155,1158,0
20081101|2008-09-21 23:30,22,1157,1158,1156.5,1158,0
20081101|2008-09-22 00:00,22,1159,1160.5,1159,1160.25,0
20081101|2008-09-22 00:30,22,1160.25,1164.5,1160.25,1164.5,0
20081101|2008-09-22 01:00,22,1164.5,1168.5,1163,1168.25,0
20081101|2008-09-22 01:30,22,1166.25,1172,1166,1170,0
20081101|2008-09-22 02:00,22,1169.5,1173.75,1169,1173.75,0
20081101|2008-09-22 02:30,22,1174,1187.75,1174,1180.25,1
20081101|2008-09-22 03:00,22,1180.75,1184.5,1180,1182.75,0
20081101|2008-09-22 03:30,22,1182.25,1183.5,1180.25,1182.5,0
20081101|2008-09-22 04:00,22,1182.5,1182.75,1175,1175,0
20081101|2008-09-22 04:30,22,1173.75,1180,1172.75,1175.75,0
20081101|2008-09-22 05:00,22,1175.75,1177.25,1174,1176.75,0
20081101|2008-09-22 05:30,22,1177,1181,1175.25,1175.75,0
20081101|2008-09-22 06:00,22,1175.75,1175.75,1175.75,1175.75,0
20081101|2008-09-22 09:30,22,1179,1190,1171.75,1189,183
20081101|2008-09-22 10:00,22,1188.5,1199,1186.5,1195.75,109
20081101|2008-09-22 10:30,22,1196,1202.25,1191.25,1199.75,59
20081101|2008-09-22 11:00,22,1200,1203.25,1192.25,1192.5,56
20081101|2008-09-22 11:30,22,1192.75,1200,1188.25,1198,47
20081101|2008-09-22 12:00,22,1198,1212.25,1197.75,1206.5,62
20081101|2008-09-22 12:30,22,1206.5,1212,1197,1197.5,50
20081101|2008-09-22 13:00,22,1197.75,1207,1197,1203.25,32
20081101|2008-09-22 13:30,22,1205,1205,1205,1205,0
20081101|2008-09-22 18:00,23,1203.75,1207.5,1195.5,1198.5,5
20081101|2008-09-22 18:30,23,1198.75,1203.75,1196.25,1203.75,0
20081101|2008-09-22 19:00,23,1203.75,1209.75,1203.5,1207.75,0
20081101|2008-09-22 19:30,23,1208,1210.75,1207.5,1209.75,0
20081101|2008-09-22 20:00,23,1210,1211,1198.25,1198.5,0
20081101|2008-09-22 20:30,23,1198.5,1198.75,1196.5,1198.75,0
20081101|2008-09-22 21:00,23,1198.5,1200,1195,1195.5,0
20081101|2008-09-22 21:30,23,1195,1197.25,1192.5,1194,1
20081101|2008-09-22 22:00,23,1193.25,1196,1193,1194.5,0
20081101|2008-09-22 22:30,23,1194,1195.5,1193,1195.5,0
20081101|2008-09-22 23:00,23,1195.75,1197,1194.25,1197,0
20081101|2008-09-22 23:30,23,1197.5,1197.5,1195.75,1196.5,0
20081101|2008-09-23 00:00,23,1196.5,1198.5,1196.5,1197.75,0
20081101|2008-09-23 00:30,23,1197.25,1200,1197.25,1198.5,0
20081101|2008-09-23 01:00,23,1199.25,1200,1195.25,1195.25,0
20081101|2008-09-23 01:30,23,1196,1197,1194,1194,0
20081101|2008-09-23 02:00,23,1194,1194,1185.5,1187,2
20081101|2008-09-23 02:30,23,1186,1186.75,1185,1186.5,0
20081101|2008-09-23 03:00,23,1186.5,1188.75,1185,1186.75,0
20081101|2008-09-23 03:30,23,1186.25,1187,1182,1186.75,0
20081101|2008-09-23 04:00,23,1185.25,1186.75,1181.25,1182.5,0
20081101|2008-09-23 04:30,23,1182,1186.75,1181,1185,0
20081101|2008-09-23 05:00,23,1185,1189.25,1185,1188.5,0
20081101|2008-09-23 05:30,23,1188.5,1192,1183,1185.5,1
20081101|2008-09-23 09:30,23,1188,1201.5,1185.75,1196,135
20081101|2008-09-23 10:00,23,1196,1201,1181.5,1183.75,98
20081101|2008-09-23 10:30,23,1183.5,1183.75,1176,1179.75,73
20081101|2008-09-23 11:00,23,1179.5,1188.5,1177.5,1187.75,26
20081101|2008-09-23 11:30,23,1188,1188.25,1180.25,1180.5,24
20081101|2008-09-23 12:00,23,1180.5,1180.5,1168.25,1170.75,76
20081101|2008-09-23 12:30,23,1170.5,1184.75,1169.75,1184.25,41
20081101|2008-09-23 13:00,23,1184,1189.5,1182,1187,38
20081101|2008-09-23 13:30,23,1187,1187,1187,1187,0
20081101|2008-09-23 18:00,24,1192,1195.75,1187.25,1194.25,1
20081101|2008-09-23 18:30,24,1194.25,1195.5,1188.5,1190,0
20081101|2008-09-23 19:00,24,1189.75,1192.25,1188.25,1190.25,0
20081101|2008-09-23 19:30,24,1190.25,1190.75,1188.75,1190.5,0
20081101|2008-09-23 20:00,24,1190.5,1190.75,1188.75,1190,0
20081101|2008-09-23 20:30,24,1190,1194,1189,1190,0
20081101|2008-09-23 21:00,24,1190.5,1193,1190.5,1192.5,0
20081101|2008-09-23 21:30,24,1191.5,1191.75,1190,1190.75,0
20081101|2008-09-23 22:00,24,1190,1190,1182.75,1184.5,0
20081101|2008-09-23 22:30,24,1184,1184.5,1183,1183,0
20081101|2008-09-23 23:00,24,1184,1184.5,1182.25,1182.25,0
20081101|2008-09-23 23:30,24,1183,1183,1181.5,1182,0
20081101|2008-09-24 00:00,24,1182.25,1184.5,1182,1184.5,0
20081101|2008-09-24 00:30,24,1184,1187,1184,1186.75,0
20081101|2008-09-24 01:00,24,1187,1190.25,1187,1190,0
20081101|2008-09-24 01:30,24,1190.75,1195.75,1189.75,1195.5,0
20081101|2008-09-24 02:00,24,1195.5,1198,1195,1195.5,0
20081101|2008-09-24 02:30,24,1195.5,1197,1194,1194.5,0
20081101|2008-09-24 03:00,24,1196,1197.75,1196,1197.25,0
20081101|2008-09-24 03:30,24,1197.25,1197.25,1195.25,1197.25,0
20081101|2008-09-24 04:00,24,1196.5,1197,1195.25,1197,0
20081101|2008-09-24 04:30,24,1196.75,1198,1195.25,1196.25,0
20081101|2008-09-24 05:00,24,1197,1202,1196.75,1201,0
20081101|2008-09-24 05:30,24,1200.75,1206.25,1200.75,1204.5,1
20081101|2008-09-24 09:30,24,1202.75,1208,1195.5,1200,135
20081101|2008-09-24 10:00,24,1199.75,1201.25,1189,1191,66
20081101|2008-09-24 10:30,24,1191.5,1194.75,1184.25,1189.5,64
20081101|2008-09-24 11:00,24,1189,1191.75,1184.25,1188,39
20081101|2008-09-24 11:30,24,1188.5,1191.5,1186,1186.5,14
20081101|2008-09-24 12:00,24,1186.5,1188,1179,1184.75,47
20081101|2008-09-24 12:30,24,1185.5,1188.5,1178.25,1183.75,36
20081101|2008-09-24 13:00,24,1183.75,1191.5,1182.75,1190,39
20081101|2008-09-24 13:30,24,1187,1187,1187,1187,0
20081101|2008-09-24 18:00,25,1187.75,1188.75,1170.5,1172.25,9
20081101|2008-09-24 18:30,25,1172.5,1174,1170.5,1172,0
20081101|2008-09-24 19:00,25,1171.5,1172,1170,1171.75,0
20081101|2008-09-24 19:30,25,1171.75,1175.5,1168.25,1172.5,0
20081101|2008-09-24 20:00,25,1173,1182,1171.25,1182,3
20081101|2008-09-24 20:30,25,1181.25,1185.75,1179,1182.25,0
20081101|2008-09-24 21:00,25,1182.5,1182.5,1176,1176.25,0
20081101|2008-09-24 21:30,25,1176.25,1180.25,1172,1180,0
20081101|2008-09-24 22:00,25,1180,1182,1178.75,1180.25,0
20081101|2008-09-24 22:30,25,1180.5,1181,1179,1179.25,0
20081101|2008-09-24 23:00,25,1179.25,1181,1179.25,1181,0
20081101|2008-09-24 23:30,25,1180.25,1181,1179.5,1180,0
20081101|2008-09-25 00:00,25,1180.25,1181,1179.75,1180.75,0
20081101|2008-09-25 00:30,25,1180.75,1180.75,1180,1180.75,0
20081101|2008-09-25 01:00,25,1181,1182,1181,1182,0
20081101|2008-09-25 01:30,25,1181.75,1184,1181.5,1184,0
20081101|2008-09-25 02:00,25,1183.5,1184,1182.25,1183.5,0
20081101|2008-09-25 02:30,25,1183.5,1184,1182.75,1184,0
20081101|2008-09-25 03:00,25,1184,1184.5,1179.5,1180,0
20081101|2008-09-25 03:30,25,1179,1179.5,1175.75,1177,0
20081101|2008-09-25 04:00,25,1177,1179.75,1177,1178,0
20081101|2008-09-25 04:30,25,1178,1179,1175.75,1178,0
20081101|2008-09-25 05:00,25,1178.5,1178.5,1176.25,1177.25,0
20081101|2008-09-25 05:30,25,1177.5,1179.25,1176.5,1176.75,0
20081101|2008-09-25 09:30,25,1177.5,1194.5,1173.25,1186.25,131
20081101|2008-09-25 10:00,25,1186.25,1199,1185.75,1192,70
20081101|2008-09-25 10:30,25,1191.5,1193.25,1185.5,1187,30
20081101|2008-09-25 11:00,25,1187.5,1199.75,1187.25,1197,28
20081101|2008-09-25 11:30,25,1197,1204.5,1195.25,1195.75,62
20081101|2008-09-25 12:00,25,1195.75,1196.75,1191,1192.25,28
20081101|2008-09-25 12:30,25,1192,1192.25,1176.25,1177.5,61
20081101|2008-09-25 13:00,25,1177.75,1186.5,1177.25,1183.25,55
20081101|2008-09-25 13:30,25,1183,1183,1183,1183,0
20081101|2008-09-25 18:00,26,1183.5,1187.5,1182.25,1185,1
20081101|2008-09-25 18:30,26,1185.25,1186,1182,1184.75,0
20081101|2008-09-25 19:00,26,1184.25,1185,1183,1183.25,0
20081101|2008-09-25 19:30,26,1183,1183,1177.5,1180,0
20081101|2008-09-25 20:00,26,1179,1183.25,1179,1182,0
20081101|2008-09-25 20:30,26,1182,1186.5,1182,1186,0
20081101|2008-09-25 21:00,26,1187,1188.25,1186,1188,0
20081101|2008-09-25 21:30,26,1188,1190.75,1186.75,1190.75,0
20081101|2008-09-25 22:00,26,1190.75,1195,1189,1194,2
20081101|2008-09-25 22:30,26,1194,1194.25,1193,1193,0
20081101|2008-09-25 23:00,26,1194,1194.75,1192.75,1194.5,0
20081101|2008-09-25 23:30,26,1193.25,1193.75,1192.5,1192.5,0
20081101|2008-09-26 00:00,26,1192.5,1194,1191.5,1194,0
20081101|2008-09-26 00:30,26,1193,1195,1192,1194.25,0
20081101|2008-09-26 01:00,26,1195.5,1197.75,1194,1197,0
20081101|2008-09-26 01:30,26,1197.5,1197.5,1191.5,1192.5,0
20081101|2008-09-26 02:00,26,1194,1194.25,1191,1191,0
20081101|2008-09-26 02:30,26,1192,1193,1189.25,1192.25,0
20081101|2008-09-26 03:00,26,1191.25,1191.25,1185.5,1187.25,0
20081101|2008-09-26 03:30,26,1186.5,1186.5,1183.5,1183.5,0
20081101|2008-09-26 04:00,26,1185,1185,1180.5,1182.5,0
20081101|2008-09-26 04:30,26,1181.5,1182.5,1177.75,1180,0
20081101|2008-09-26 05:00,26,1181,1182.5,1180,1180,0
20081101|2008-09-26 05:30,26,1180.5,1182.5,1180,1181,0
20081101|2008-09-26 09:30,26,1181,1182,1163,1168.5,151
20081101|2008-09-26 10:00,26,1168.5,1169.75,1160.5,1162.75,70
20081101|2008-09-26 10:30,26,1163,1163.75,1158,1161,42
20081101|2008-09-26 11:00,26,1161,1162,1155.75,1161.25,32
20081101|2008-09-26 11:30,26,1161.25,1169,1159.75,1169,22
20081101|2008-09-26 12:00,26,1169,1170.5,1165.25,1167.25,18
20081101|2008-09-26 12:30,26,1167,1174.5,1162.5,1169,35
20081101|2008-09-26 13:00,26,1169,1170,1164.5,1166.25,27
20081101|2008-09-26 13:30,26,1164,1164,1164,1164,0
20081101|2008-09-28 18:00,29,1159.5,1160.5,1140.5,1143.5,9
20081101|2008-09-28 18:30,29,1143.75,1147,1142.25,1146.5,0
20081101|2008-09-28 19:00,29,1146.75,1148.5,1141.5,1142.25,0
20081101|2008-09-28 19:30,29,1142.25,1145.75,1141.5,1145.75,0
20081101|2008-09-28 20:00,29,1145.25,1145.75,1142,1142.25,0
20081101|2008-09-28 20:30,29,1142.5,1144.5,1141.25,1142.25,0
20081101|2008-09-28 21:00,29,1142.5,1144,1141,1141.5,0
20081101|2008-09-28 21:30,29,1141.25,1142.75,1138.25,1139,1
20081101|2008-09-28 22:00,29,1139,1140,1136.5,1138,2
20081101|2008-09-28 22:30,29,1138,1138.5,1137.25,1138,0
20081101|2008-09-28 23:00,29,1137.5,1139,1137.5,1138,0
20081101|2008-09-28 23:30,29,1137.25,1137.75,1136.5,1137.5,0
20081101|2008-09-29 00:00,29,1137.25,1137.25,1135.5,1136.25,0
20081101|2008-09-29 00:30,29,1136.5,1137.75,1136,1137.75,0
20081101|2008-09-29 01:00,29,1138,1138,1136.75,1136.75,0
20081101|2008-09-29 01:30,29,1136.75,1138.75,1136,1136,0
20081101|2008-09-29 02:00,29,1137,1137.75,1134.75,1135,0
20081101|2008-09-29 02:30,29,1136.5,1136.75,1134,1135.5,0
20081101|2008-09-29 03:00,29,1135.25,1136,1135,1135,0
20081101|2008-09-29 03:30,29,1134.25,1135,1133.5,1133.5,0
20081101|2008-09-29 04:00,29,1133.5,1136,1133.25,1135.25,0
20081101|2008-09-29 04:30,29,1135.5,1136.5,1133.5,1133.75,0
20081101|2008-09-29 05:00,29,1133.5,1133.5,1130.5,1133.5,1
20081101|2008-09-29 05:30,29,1133.5,1136,1132,1135,0
20081101|2008-09-29 09:30,29,1121,1121,1094.75,1095.75,180
20081101|2008-09-29 10:00,29,1095.75,1104.5,1095.5,1097,44
20081101|2008-09-29 10:30,29,1097,1101,1094,1094.25,31
20081101|2008-09-29 11:00,29,1094.25,1094.75,1094,1094,0
20081101|2008-09-29 11:30,29,1094,1100,1094,1098.5,16
20081101|2008-09-29 12:00,29,1099,1103.5,1097.75,1100.5,12
20081101|2008-09-29 12:30,29,1100.5,1102.75,1094,1094,15
20081101|2008-09-29 13:00,29,1094,1094,1094,1094,0
20081101|2008-09-29 13:30,29,1094,1094,1094,1094,0
20081101|2008-09-29 18:00,30,1077.75,1082,1072,1074.75,18
20081101|2008-09-29 18:30,30,1074.75,1075,1066.75,1067.25,2
20081101|2008-09-29 19:00,30,1067.5,1069.5,1063.5,1063.5,0
20081101|2008-09-29 19:30,30,1063.75,1066.75,1061.25,1066,0
20081101|2008-09-29 20:00,30,1066,1071.5,1065.25,1068,0
20081101|2008-09-29 20:30,30,1069,1071.5,1065.5,1066,0
20081101|2008-09-29 21:00,30,1066.25,1066.5,1063,1066.25,0
20081101|2008-09-29 21:30,30,1065.5,1072,1064,1071.5,0
20081101|2008-09-29 22:00,30,1070.5,1076,1070.5,1073,0
20081101|2008-09-29 22:30,30,1073.75,1074,1071.75,1072.5,0
20081101|2008-09-29 23:00,30,1073.5,1075,1071.5,1072.75,0
20081101|2008-09-29 23:30,30,1072.75,1079,1072.25,1079,0
20081101|2008-09-30 00:00,30,1079,1083,1078,1079.75,0
20081101|2008-09-30 00:30,30,1079.75,1080.75,1078.5,1080,0
20081101|2008-09-30 01:00,30,1080.75,1080.75,1077.5,1077.75,0
20081101|2008-09-30 01:30,30,1077,1080.75,1075.25,1075.25,0
20081101|2008-09-30 02:00,30,1075,1075.75,1071.5,1072,0
20081101|2008-09-30 02:30,30,1071,1071.25,1063,1070,0
20081101|2008-09-30 03:00,30,1071.25,1079.5,1069.75,1075.5,0
20081101|2008-09-30 03:30,30,1075.5,1080,1074.25,1080,0
20081101|2008-09-30 04:00,30,1080,1090,1079,1089.25,1
20081101|2008-09-30 04:30,30,1089.25,1091.75,1086.25,1086.25,1
20081101|2008-09-30 05:00,30,1088,1091,1088,1090,0
20081101|2008-09-30 05:30,30,1090.75,1096,1090,1090.5,0
20081101|2008-09-30 09:30,30,1084.5,1085,1062.75,1073,211
20081101|2008-09-30 10:00,30,1072.25,1072.25,1064,1064,78
20081101|2008-09-30 10:30,30,1063.75,1065.5,1043.5,1049,142
20081101|2008-09-30 11:00,30,1049.25,1055.5,1048,1053.75,38
20081101|2008-09-30 11:30,30,1053.5,1054.5,1047.75,1050.75,28
20081101|2008-09-30 12:00,30,1050.5,1057.5,1049.5,1057.25,36
20081101|2008-09-30 12:30,30,1057.5,1058.5,1046.25,1049,44
20081101|2008-09-30 13:00,30,1049,1054,1039,1054,96
20081101|2008-09-30 13:30,30,1045,1045,1045,1045,0
20081101|2008-09-30 18:00,1,1054.75,1063,1045,1053,6
20081101|2008-09-30 18:30,1,1053.75,1059.25,1051.75,1056.75,0
20081101|2008-09-30 19:00,1,1055.75,1056.5,1052.5,1054.5,0
20081101|2008-09-30 19:30,1,1054,1058.75,1053,1057.5,0
20081101|2008-09-30 20:00,1,1058.5,1059,1056.25,1056.75,0
20081101|2008-09-30 20:30,1,1058,1059.25,1056.5,1058,0
20081101|2008-09-30 21:00,1,1057.25,1058.75,1055.5,1057.75,0
20081101|2008-09-30 21:30,1,1058,1058.5,1056.75,1057.5,0
20081101|2008-09-30 22:00,1,1058.5,1058.75,1057.25,1057.75,0
20081101|2008-09-30 22:30,1,1057.5,1058.75,1056.75,1057.25,0
20081101|2008-09-30 23:00,1,1057.25,1059.75,1057.25,1059.75,0
20081101|2008-09-30 23:30,1,1060,1060,1058.75,1059,0
20081101|2008-10-01 00:00,1,1059.75,1062,1059.75,1061,0
20081101|2008-10-01 00:30,1,1061.5,1061.5,1060.5,1061,0
20081101|2008-10-01 01:00,1,1061,1061.5,1060.5,1061.5,0
20081101|2008-10-01 01:30,1,1062,1062,1054.75,1054.75,0
20081101|2008-10-01 02:00,1,1056,1057.25,1053.5,1057.25,0
20081101|2008-10-01 02:30,1,1058.25,1058.25,1055,1057.25,0
20081101|2008-10-01 03:00,1,1058,1058,1053.5,1054.25,0
20081101|2008-10-01 03:30,1,1053.75,1057.5,1050.75,1056.75,0
20081101|2008-10-01 04:00,1,1056.75,1062,1056.75,1058,0
20081101|2008-10-01 04:30,1,1057.5,1059.25,1056,1056,0
20081101|2008-10-01 05:00,1,1056.25,1056.25,1049.5,1051,1
20081101|2008-10-01 05:30,1,1050,1055,1049.75,1051.5,0
20081101|2008-10-01 09:30,1,1046.5,1058.75,1039.25,1057,200
20081101|2008-10-01 10:00,1,1056.75,1063,1051.5,1057.75,88
20081101|2008-10-01 10:30,1,1058,1064.5,1052.25,1060.5,64
20081101|2008-10-01 11:00,1,1060.25,1064,1054.5,1058.75,28
20081101|2008-10-01 11:30,1,1059,1066,1056.5,1057.25,33
20081101|2008-10-01 12:00,1,1057.25,1064.5,1054,1060.25,28
20081101|2008-10-01 12:30,1,1060.5,1063.5,1058.75,1061,14
20081101|2008-10-01 13:00,1,1061,1064,1053,1053.5,54
20081101|2008-10-01 13:30,1,1053,1053,1053,1053,0
20081101|2008-10-01 18:00,2,1053.5,1055.25,1047.5,1053.75,3
20081101|2008-10-01 18:30,2,1053.75,1059,1053.25,1057.75,0
20081101|2008-10-01 19:00,2,1058,1059.25,1053.75,1054.5,0
20081101|2008-10-01 19:30,2,1054.5,1058.5,1054.5,1058,0
20081101|2008-10-01 20:00,2,1058.25,1058.75,1056.75,1057,0
20081101|2008-10-01 20:30,2,1058.25,1058.5,1052.25,1052.75,0
20081101|2008-10-01 21:00,2,1053,1055.5,1052.25,1052.5,0
20081101|2008-10-01 21:30,2,1052.5,1053.75,1051.5,1052.75,0
20081101|2008-10-01 22:00,2,1052.75,1054.25,1052.75,1053.75,0
20081101|2008-10-01 22:30,2,1053.75,1058.5,1053.5,1057.75,0
20081101|2008-10-01 23:00,2,1058,1058.5,1056,1056,0
20081101|2008-10-01 23:30,2,1056,1057,1056,1057,0
20081101|2008-10-02 00:00,2,1056.5,1056.75,1053,1053.75,0
20081101|2008-10-02 00:30,2,1052.75,1052.75,1052.5,1052.5,0
20081101|2008-10-02 01:00,2,1052.5,1053,1052,1052,0
20081101|2008-10-02 01:30,2,1052,1052,1050,1050,0
20081101|2008-10-02 02:00,2,1050.25,1051.25,1050,1050,0
20081101|2008-10-02 02:30,2,1050.75,1050.75,1047,1047.25,0
20081101|2008-10-02 03:00,2,1048,1048,1044.5,1046.25,0
20081101|2008-10-02 03:30,2,1046.75,1047,1044,1044,0
20081101|2008-10-02 04:00,2,1044,1047.5,1043.75,1047.5,0
20081101|2008-10-02 04:30,2,1048.25,1049,1047.75,1048.5,0
20081101|2008-10-02 05:00,2,1047.5,1048.5,1047.25,1047.5,0
20081101|2008-10-02 05:30,2,1047.25,1049.5,1046.25,1046.25,0
20081101|2008-10-02 09:30,2,1035,1036.5,995.75,1006,253
20081101|2008-10-02 10:00,2,1006.25,1008,992.25,1004.25,132
20081101|2008-10-02 10:30,2,1004.25,1008,998,1007.5,50
20081101|2008-10-02 11:00,2,1007.75,1013.25,1005.25,1007.5,41
20081101|2008-10-02 11:30,2,1007.5,1008.25,996,999.75,32
20081101|2008-10-02 12:00,2,999.75,1008,997.25,999.25,40
20081101|2008-10-02 12:30,2,999.25,1003.5,995.25,996,39
20081101|2008-10-02 13:00,2,996,1008.5,995.5,1006.5,44
20081101|2008-10-02 13:30,2,1004,1004,1004,1004,0
20081101|2008-10-02 18:00,3,1004,1008.25,1001,1006.25,1
20081101|2008-10-02 18:30,3,1006.5,1011.5,1006.25,1007.75,0
20081101|2008-10-02 19:00,3,1008.5,1008.75,1006.75,1007.75,0
20081101|2008-10-02 19:30,3,1007.75,1008,1006,1007,0
20081101|2008-10-02 20:00,3,1007,1008.5,1007,1007.75,0
20081101|2008-10-02 20:30,3,1008.75,1009,1007.5,1008,0
20081101|2008-10-02 21:00,3,1007.5,1009.75,1007.25,1009.5,0
20081101|2008-10-02 21:30,3,1009,1009.75,1002.25,1004,0
20081101|2008-10-02 22:00,3,1004,1004,1000.5,1001.5,0
20081101|2008-10-02 22:30,3,1001.5,1002,1001,1002,0
20081101|2008-10-02 23:00,3,1001,1005,1001,1004.5,0
20081101|2008-10-02 23:30,3,1004.25,1004.25,1003.25,1003.25,0
20081101|2008-10-03 00:00,3,1003.25,1004.5,1002.75,1004.25,0
20081101|2008-10-03 00:30,3,1002.5,1003.5,1002.5,1003.5,0
20081101|2008-10-03 01:00,3,1003,1003,1002.5,1002.5,0
20081101|2008-10-03 01:30,3,1002.5,1002.5,999.5,1001.5,0
20081101|2008-10-03 02:00,3,1001.5,1001.5,998,998.5,0
20081101|2008-10-03 02:30,3,999,1002,998,1001,0
20081101|2008-10-03 03:00,3,1000,1000.75,998.75,999.75,0
20081101|2008-10-03 03:30,3,999.75,1001,998.5,1001,0
20081101|2008-10-03 04:00,3,1002.25,1004,1001.25,1004,0
20081101|2008-10-03 04:30,3,1004,1005,1001.75,1001.75,0
20081101|2008-10-03 05:00,3,1001.75,1001.75,998.25,1001.75,0
20081101|2008-10-03 05:30,3,1001.75,1002.5,999.5,999.5,1
20081101|2008-10-03 06:00,3,999.5,999.5,999.5,999.5,0
20081101|2008-10-03 09:30,3,1002.5,1023.5,1002,1022.5,135
20081101|2008-10-03 10:00,3,1022.75,1023.75,1014,1014.5,43
20081101|2008-10-03 10:30,3,1014.25,1016.25,1005.5,1009.75,47
20081101|2008-10-03 11:00,3,1009.75,1012.5,1007,1007.25,13
20081101|2008-10-03 11:30,3,1007,1009,1002.25,1008.5,15
20081101|2008-10-03 12:00,3,1008.5,1012.5,1001,1003,21
20081101|2008-10-03 12:30,3,1003,1008,995,1005.25,50
20081101|2008-10-03 13:00,3,1005.5,1005.5,991.25,992.5,48
20081101|2008-10-03 13:30,3,992,992,992,992,0
20081101|2008-10-05 18:00,6,971,983,959,960.5,14
20081101|2008-10-05 18:30,6,960.25,963.5,954,956.25,1
20081101|2008-10-05 19:00,6,956,958.25,950,956.75,1
20081101|2008-10-05 19:30,6,956.75,959.25,956.5,957.5,0
20081101|2008-10-05 20:00,6,957.75,958.75,954.5,955.25,0
20081101|2008-10-05 20:30,6,955.25,956.5,951.25,953,0
20081101|2008-10-05 21:00,6,952.25,953,945.75,946.25,0
20081101|2008-10-05 21:30,6,946,949.25,946,948.75,0
20081101|2008-10-05 22:00,6,949,949.25,947.75,949,0
20081101|2008-10-05 22:30,6,948.5,949,945,946,0
20081101|2008-10-05 23:00,6,945.75,946,943.75,944,0
20081101|2008-10-05 23:30,6,944.5,944.5,939,942.75,0
20081101|2008-10-06 00:00,6,943,945.5,940,940,0
20081101|2008-10-06 00:30,6,940,943,939,940,0
20081101|2008-10-06 01:00,6,940,940,935.25,937,0
20081101|2008-10-06 01:30,6,936.25,937.25,934.25,936.75,0
20081101|2008-10-06 02:00,6,937,938.5,935,938,0
20081101|2008-10-06 02:30,6,938,938,933.5,934.5,0
20081101|2008-10-06 03:00,6,934.25,938.75,934.25,938,0
20081101|2008-10-06 03:30,6,937.5,938,934.5,937,0
20081101|2008-10-06 04:00,6,937,937.25,931.5,933.5,0
20081101|2008-10-06 04:30,6,932.5,932.5,925.5,928.75,1
20081101|2008-10-06 05:00,6,929.75,929.75,926,926,0
20081101|2008-10-06 05:30,6,927,931.25,925,926,1
20081101|2008-10-06 06:00,6,926,927,926,927,0
20081101|2008-10-06 09:30,6,922.5,937,922,937,131
20081101|2008-10-06 10:00,6,937,947,930.5,933.75,63
20081101|2008-10-06 10:30,6,934,938,925.25,933.75,42
20081101|2008-10-06 11:00,6,933.5,941.25,933.25,938.5,37
20081101|2008-10-06 11:30,6,938.25,938.25,925.75,926.5,34
20081101|2008-10-06 12:00,6,926.5,931,922,922,27
20081101|2008-10-06 12:30,6,922,923.75,922,922,6
20081101|2008-10-06 13:00,6,922,922,922,922,0
20081101|2008-10-06 13:30,6,922,922,922,922,0
20081101|2008-10-06 18:00,7,922.75,941.25,916.75,935,19
20081101|2008-10-06 18:30,7,934.5,936,932.75,933,0
20081101|2008-10-06 19:00,7,933.5,933.5,932.25,932.25,0
20081101|2008-10-06 19:30,7,932.25,933.75,929.5,931.5,1
20081101|2008-10-06 20:00,7,931.25,934.5,930.5,933.25,0
20081101|2008-10-06 20:30,7,933.75,935,932.5,933,0
20081101|2008-10-06 21:00,7,933,934,930,930.5,0
20081101|2008-10-06 21:30,7,930.75,933.25,930,933,0
20081101|2008-10-06 22:00,7,932,932.5,930.5,932,0
20081101|2008-10-06 22:30,7,931.75,931.75,929.5,930.75,0
20081101|2008-10-06 23:00,7,930.25,937,930.25,937,0
20081101|2008-10-06 23:30,7,936.75,939.25,936.75,938.25,0
20081101|2008-10-07 00:00,7,938.25,938.75,936.75,938.75,0
20081101|2008-10-07 00:30,7,938.5,940,938.5,939,0
20081101|2008-10-07 01:00,7,939.75,943.5,938.25,942.75,0
20081101|2008-10-07 01:30,7,942.75,943.5,938.75,941.25,0
20081101|2008-10-07 02:00,7,943,946.75,942.5,945.25,0
20081101|2008-10-07 02:30,7,945.25,951.5,945,945,1
20081101|2008-10-07 03:00,7,946.5,947.25,931,931.5,0
20081101|2008-10-07 03:30,7,931.5,934.25,931,934.25,0
20081101|2008-10-07 04:00,7,934.25,938,932.5,935.25,0
20081101|2008-10-07 04:30,7,935,936.75,933.25,934,0
20081101|2008-10-07 05:00,7,934.25,943.25,932.5,941,0
20081101|2008-10-07 05:30,7,940.25,943,939.25,941.75,0
20081101|2008-10-07 09:30,7,941,949.25,936.25,945,157
20081101|2008-10-07 10:00,7,944.75,945.25,932,933.25,78
20081101|2008-10-07 10:30,7,933.5,945.5,933,941.75,58
20081101|2008-10-07 11:00,7,941.75,944.75,936.75,937,28
20081101|2008-10-07 11:30,7,936.75,940.5,934,937.5,25
20081101|2008-10-07 12:00,7,938,939,930,932,26
20081101|2008-10-07 12:30,7,932.25,933,918.25,926,99
20081101|2008-10-07 13:00,7,926,933.5,925.25,933,44
20081101|2008-10-07 15:30,7,926,926,926,926,0
20081101|2008-10-07 18:00,8,930,930,914.5,916.5,8
20081101|2008-10-07 18:30,8,916.5,918,915.5,917.25,0
20081101|2008-10-07 19:00,8,917,920,917,920,0
20081101|2008-10-07 19:30,8,920,935,919.75,934,0
20081101|2008-10-07 20:00,8,934.5,989,934,972.25,27
20081101|2008-10-07 20:30,8,972.25,981.75,963.5,980.5,9
20081101|2008-10-07 21:00,8,981,981.75,958,961.75,2
20081101|2008-10-07 21:30,8,961.75,964,961,963.5,0
20081101|2008-10-07 22:00,8,963.75,966,953.5,954,1
20081101|2008-10-07 22:30,8,954.5,959.75,953.25,953.25,1
20081101|2008-10-07 23:00,8,953.75,956,953.75,955,0
20081101|2008-10-07 23:30,8,954.5,955,953.25,953.75,0
20081101|2008-10-08 00:00,8,953.75,954,947.75,947.75,0
20081101|2008-10-08 00:30,8,947.75,952,947,950,0
20081101|2008-10-08 01:00,8,950.75,950.75,945,945.25,0
20081101|2008-10-08 01:30,8,945,948,941.25,941.25,1
20081101|2008-10-08 02:00,8,941.25,942,931.5,937.75,0
20081101|2008-10-08 02:30,8,938.5,939.5,928.5,930,0
20081101|2008-10-08 03:00,8,930.75,931.5,920,925,1
20081101|2008-10-08 03:30,8,924.75,928.5,920.25,920.25,0
20081101|2008-10-08 04:00,8,920.75,921.5,915,916.25,0
20081101|2008-10-08 04:30,8,915.25,916.5,911,914.75,1
20081101|2008-10-08 05:00,8,913,930,912.5,928,0
20081101|2008-10-08 05:30,8,929.5,931.5,921,927,0
20081101|2008-10-08 06:00,8,928,929,928,929,0
20081101|2008-10-08 09:30,8,935.25,939.25,921.5,934,149
20081101|2008-10-08 10:00,8,933.5,939,926.75,938.5,63
20081101|2008-10-08 10:30,8,938.25,947.5,937.5,942,68
20081101|2008-10-08 11:00,8,942,946.5,940,944.5,17
20081101|2008-10-08 11:30,8,944.5,950.5,942.5,946.75,31
20081101|2008-10-08 12:00,8,946.5,962.25,945,953.75,70
20081101|2008-10-08 12:30,8,954.25,968,951.5,963.25,39
20081101|2008-10-08 13:00,8,963.25,969,961,963.5,50
20081101|2008-10-08 13:30,8,964,964,964,964,0
20081101|2008-10-08 18:00,9,960,962.5,952,952,5
20081101|2008-10-08 18:30,9,952.75,956,947,953,1
20081101|2008-10-08 19:00,9,953,967.75,953,965,1
20081101|2008-10-08 19:30,9,965.75,974.75,965,971,0
20081101|2008-10-08 20:00,9,971,979.75,970,975,1
20081101|2008-10-08 20:30,9,975.5,978.5,975.5,976.25,0
20081101|2008-10-08 21:00,9,976.25,981.5,976,981,0
20081101|2008-10-08 21:30,9,980.5,982,976.25,976.5,0
20081101|2008-10-08 22:00,9,976.75,978,968.25,970.75,0
20081101|2008-10-08 22:30,9,971.25,975.5,971.25,974.5,0
20081101|2008-10-08 23:00,9,974.5,976.5,974.5,976.5,0
20081101|2008-10-08 23:30,9,976.25,977,973.5,973.5,0
20081101|2008-10-09 00:00,9,973.75,974,971.25,973,0
20081101|2008-10-09 00:30,9,973.5,976.5,973.5,976.5,0
20081101|2008-10-09 01:00,9,976,983,976,982.75,0
20081101|2008-10-09 01:30,9,982.75,982.75,979,980.75,0
20081101|2008-10-09 02:00,9,980.75,981.5,971.25,972.25,0
20081101|2008-10-09 02:30,9,972,973.75,972,973,0
20081101|2008-10-09 03:00,9,973.25,981.5,973,978.75,0
20081101|2008-10-09 03:30,9,977.75,983,977.75,983,0
20081101|2008-10-09 04:00,9,982.5,985.5,982.5,984,0
20081101|2008-10-09 04:30,9,984,985.5,984,985,0
20081101|2008-10-09 05:00,9,985,988.5,983,984.5,0
20081101|2008-10-09 05:30,9,986,989.5,984,987.75,0
20081101|2008-10-09 06:00,9,988.5,988.5,988.5,988.5,0
20081101|2008-10-09 09:30,9,980,990,969,972,163
20081101|2008-10-09 10:00,9,972,973,962.5,970.25,72
20081101|2008-10-09 10:30,9,970.5,974.5,968.5,970.75,36
20081101|2008-10-09 11:00,9,970.75,974.5,970.5,973.75,12
20081101|2008-10-09 11:30,9,974,979,973.75,976.75,15
20081101|2008-10-09 12:00,9,976.75,983.5,971.75,982.25,20
20081101|2008-10-09 12:30,9,982.75,985,979.5,983.25,19
20081101|2008-10-09 13:00,9,983,987.25,976,978,36
20081101|2008-10-09 13:30,9,980,980,980,980,0
20081101|2008-10-09 18:00,10,951.5,955,932.5,942.5,15
20081101|2008-10-09 18:30,10,942.5,944,937.25,939.75,0
20081101|2008-10-09 19:00,10,940,945,940,942,1
20081101|2008-10-09 19:30,10,941,948,940.75,946.5,0
20081101|2008-10-09 20:00,10,947,947.75,936.75,938.5,0
20081101|2008-10-09 20:30,10,938.5,939,935.75,937.75,0
20081101|2008-10-09 21:00,10,937.75,937.75,931.75,934.25,1
20081101|2008-10-09 21:30,10,934.25,937.25,932.5,933.25,0
20081101|2008-10-09 22:00,10,933.5,934.75,931.75,931.75,0
20081101|2008-10-09 22:30,10,932,935.5,930.75,934,0
20081101|2008-10-09 23:00,10,935,935,931.75,931.75,0
20081101|2008-10-09 23:30,10,933.5,934,927.25,929.75,2
20081101|2008-10-10 00:00,10,929.75,933,926.25,933,1
20081101|2008-10-10 00:30,10,931,934,929.75,933.25,0
20081101|2008-10-10 01:00,10,933.5,941.25,932.25,938,0
20081101|2008-10-10 01:30,10,938,944,936.25,937.75,0
20081101|2008-10-10 02:00,10,936.75,937.75,931.5,934.75,1
20081101|2008-10-10 02:30,10,934.75,937.75,933.5,937.75,0
20081101|2008-10-10 03:00,10,937.25,939,936,937,0
20081101|2008-10-10 03:30,10,937.25,939.75,933.75,938.5,0
20081101|2008-10-10 04:00,10,938.5,940.5,936.5,937,0
20081101|2008-10-10 04:30,10,936.5,936.75,932.75,935,0
20081101|2008-10-10 05:00,10,935.25,938.25,932.75,937,0
20081101|2008-10-10 05:30,10,936.5,941.75,932,934,1
20081101|2008-10-10 09:30,10,915,920,910,910,67
20081101|2008-10-10 10:00,10,910,910,910,910,2
20081101|2008-10-10 10:30,10,910,910,910,910,0
20081101|2008-10-10 11:00,10,910,910,910,910,0
20081101|2008-10-10 11:30,10,910,910,910,910,0
20081101|2008-10-10 12:00,10,910,910,910,910,0
20081101|2008-10-10 12:30,10,910,910,910,910,0
20081101|2008-10-10 13:00,10,910,910,910,910,0
20081101|2008-10-10 13:30,10,910,910,910,910,0
20081101|2008-10-12 18:00,13,902.75,906.5,881.5,902.5,25
20081101|2008-10-12 18:30,13,902.25,902.5,891.75,897,0
20081101|2008-10-12 19:00,13,896.75,898.75,894,895.25,0
20081101|2008-10-12 19:30,13,895,897.5,888,891,0
20081101|2008-10-12 20:00,13,891.5,902,890.5,897.75,1
20081101|2008-10-12 20:30,13,898.25,913.75,898.25,908,5
20081101|2008-10-12 21:00,13,907.75,908,900.25,900.25,0
20081101|2008-10-12 21:30,13,900.25,905.25,900,901.5,0
20081101|2008-10-12 22:00,13,901.5,901.5,897.5,899.5,0
20081101|2008-10-12 22:30,13,899.25,899.25,889.25,890,0
20081101|2008-10-12 23:00,13,890.5,893.25,890,892,0
20081101|2008-10-12 23:30,13,892.5,897.5,892,897,0
20081101|2008-10-13 00:00,13,897.5,898,890,893,0
20081101|2008-10-13 00:30,13,893,904.75,893,903.5,0
20081101|2008-10-13 01:00,13,904,908,903,903,0
20081101|2008-10-13 01:30,13,903.5,910,903,907.5,0
20081101|2008-10-13 02:00,13,908,916.75,907,916.75,0
20081101|2008-10-13 02:30,13,916.25,932.25,915.5,931.75,1
20081101|2008-10-13 03:00,13,931.75,935,928.25,932.75,2
20081101|2008-10-13 03:30,13,932.25,934.75,931,931.25,0
20081101|2008-10-13 04:00,13,931,931.75,929,929.25,0
20081101|2008-10-13 04:30,13,929.5,932.5,927.5,929.5,0
20081101|2008-10-13 05:00,13,929.75,929.75,926,927,0
20081101|2008-10-13 05:30,13,928,929,925,925,0
20081101|2008-10-13 09:30,13,926.5,936.25,925,932,136
20081101|2008-10-13 10:00,13,931.75,938.75,921.25,922,102
20081101|2008-10-13 10:30,13,922,929,921.5,925,29
20081101|2008-10-13 11:00,13,925.5,929.5,925,928.75,9
20081101|2008-10-13 11:30,13,928.5,931.25,927.25,930,12
20081101|2008-10-13 12:00,13,930.75,934.75,930.25,933.5,22
20081101|2008-10-13 12:30,13,933.5,935,930.75,934,29
20081101|2008-10-13 13:00,13,934,936.5,927.5,929.75,44
20081101|2008-10-13 13:30,13,928,928,928,928,0
20081101|2008-10-13 18:00,14,936.5,942.25,936,941.75,5
20081101|2008-10-13 18:30,14,941.5,943.5,939.75,943.25,0
20081101|2008-10-13 19:00,14,943.25,948,942.75,947.5,0
20081101|2008-10-13 19:30,14,948,949.5,946,949,0
20081101|2008-10-13 20:00,14,948.25,956.5,948.25,952.75,2
20081101|2008-10-13 20:30,14,952.25,953.25,948.75,948.75,0
20081101|2008-10-13 21:00,14,948.5,949.75,946.75,947.75,0
20081101|2008-10-13 21:30,14,947.75,951.5,947.25,950,0
20081101|2008-10-13 22:00,14,950,954.5,950,953.25,0
20081101|2008-10-13 22:30,14,953.25,955.5,952,952,0
20081101|2008-10-13 23:00,14,952,958,951.25,957.25,0
20081101|2008-10-13 23:30,14,955.5,957.25,954.5,955.25,0
20081101|2008-10-14 00:00,14,955.25,957.5,954,957.25,0
20081101|2008-10-14 00:30,14,957,957,952.5,952.5,0
20081101|2008-10-14 01:00,14,952.25,952.25,947.75,949.25,0
20081101|2008-10-14 01:30,14,950.25,953,947.5,947.5,0
20081101|2008-10-14 02:00,14,947.5,948.5,945.75,946.25,0
20081101|2008-10-14 02:30,14,946.25,948.5,945.75,948,0
20081101|2008-10-14 03:00,14,948,952,948,951.25,0
20081101|2008-10-14 03:30,14,952,952,946.5,947.5,0
20081101|2008-10-14 04:00,14,948.75,948.75,947.75,948.5,0
20081101|2008-10-14 04:30,14,947.75,948.5,947.5,948.5,0
20081101|2008-10-14 05:00,14,948.5,949.75,947.5,949.75,0
20081101|2008-10-14 05:30,14,949.25,952,948.75,950,0
20081101|2008-10-14 09:30,14,941.5,942,916,921,165
20081101|2008-10-14 10:00,14,921,925.5,917.5,924.25,38
20081101|2008-10-14 10:30,14,924.25,928.5,922.25,924.25,25
20081101|2008-10-14 11:00,14,924.25,924.5,918.5,923.25,24
20081101|2008-10-14 11:30,14,923.25,933.75,921.75,929.25,42
20081101|2008-10-14 12:00,14,929.25,933.75,927,930.25,16
20081101|2008-10-14 12:30,14,930.5,933.5,909.75,910.75,72
20081101|2008-10-14 13:00,14,910.75,912.25,893.25,895,73
20081101|2008-10-14 13:30,14,896,896,896,896,0
20081101|2008-10-14 18:00,15,894,901,892.5,895.75,2
20081101|2008-10-14 18:30,15,896.25,897,891,892.25,0
20081101|2008-10-14 19:00,15,892.25,894.25,891,893,0
20081101|2008-10-14 19:30,15,892.5,895.25,890.25,893.5,0
20081101|2008-10-14 20:00,15,894,904,894,899.75,0
20081101|2008-10-14 20:30,15,899.25,906,899.25,904,0
20081101|2008-10-14 21:00,15,905.25,907.25,899.75,899.75,0
20081101|2008-10-14 21:30,15,899.5,902,899,902,0
20081101|2008-10-14 22:00,15,901.75,901.75,897,900.25,0
20081101|2008-10-14 22:30,15,899,902.25,898.25,899.25,0
20081101|2008-10-14 23:00,15,898.75,898.75,896,896,0
20081101|2008-10-14 23:30,15,896.25,897.25,895,895,0
20081101|2008-10-15 00:00,15,897.25,897.25,896.25,897,0
20081101|2008-10-15 00:30,15,897.25,901,896.25,901,0
20081101|2008-10-15 01:00,15,901,909.25,900.5,907.5,0
20081101|2008-10-15 01:30,15,908,908.75,903.5,908.75,0
20081101|2008-10-15 02:00,15,909,911,908,908,1
20081101|2008-10-15 02:30,15,908,908.75,905,905,0
20081101|2008-10-15 03:00,15,905,906,905,905,0
20081101|2008-10-15 03:30,15,905,905,900.25,901,0
20081101|2008-10-15 04:00,15,901.5,902.5,899.25,900,0
20081101|2008-10-15 04:30,15,900,900,896.25,896.5,1
20081101|2008-10-15 05:00,15,897.25,897.25,893.5,893.5,0
20081101|2008-10-15 05:30,15,893.5,895,892.75,895,0
20081101|2008-10-15 09:30,15,879,887.25,871,877.75,164
20081101|2008-10-15 10:00,15,877.5,879.5,872.25,875.25,64
20081101|2008-10-15 10:30,15,875.25,876.5,870.25,874.25,42
20081101|2008-10-15 11:00,15,874.75,878,864,865,45
20081101|2008-10-15 11:30,15,864.75,871.25,863,869.5,39
20081101|2008-10-15 12:00,15,869.5,870,850,856.5,79
20081101|2008-10-15 12:30,15,856.5,864,846.5,857,74
20081101|2008-10-15 13:00,15,856.75,864,851,859.5,49
20081101|2008-10-15 13:30,15,858,858,858,858,0
20081101|2008-10-15 18:00,16,850,852,842.5,845.5,6
20081101|2008-10-15 18:30,16,845.25,847.5,839.5,847.25,0
20081101|2008-10-15 19:00,16,847,849,846.75,848,0
20081101|2008-10-15 19:30,16,847.25,847.25,843.75,845,0
20081101|2008-10-15 20:00,16,845,857.75,844,855,2
20081101|2008-10-15 20:30,16,855,859,852.75,858,0
20081101|2008-10-15 21:00,16,857.5,859.75,854.5,855.5,0
20081101|2008-10-15 21:30,16,856,856.75,854.5,855.25,0
20081101|2008-10-15 22:00,16,854.75,857.75,853.25,855.75,0
20081101|2008-10-15 22:30,16,855.5,857.5,854.5,856,0
20081101|2008-10-15 23:00,16,855,856,854.5,855.75,0
20081101|2008-10-15 23:30,16,855.75,855.75,854.25,854.25,0
20081101|2008-10-16 00:00,16,854.25,856.5,854.25,856,0
20081101|2008-10-16 00:30,16,856,856.75,854,854,0
20081101|2008-10-16 01:00,16,855,855.5,843,849.5,0
20081101|2008-10-16 01:30,16,848,849,841,843,0
20081101|2008-10-16 02:00,16,843,846.5,841.25,846,0
20081101|2008-10-16 02:30,16,846.25,855.25,846.25,855.25,0
20081101|2008-10-16 03:00,16,856,856,851.75,851.75,0
20081101|2008-10-16 03:30,16,851,853,850.25,852,0
20081101|2008-10-16 04:00,16,850.5,850.75,846.25,849,0
20081101|2008-10-16 04:30,16,849,849,842,842,0
20081101|2008-10-16 05:00,16,843,847.75,842.5,847.75,0
20081101|2008-10-16 05:30,16,847,849,840.25,849,0
20081101|2008-10-16 09:30,16,845.5,855.5,835.25,848.25,131
20081101|2008-10-16 10:00,16,848.25,848.25,825,830.75,107
20081101|2008-10-16 10:30,16,830.75,841.25,829.5,838.75,42
20081101|2008-10-16 11:00,16,839,858,837.25,851.25,55
20081101|2008-10-16 11:30,16,851.25,854.5,844.75,849.25,23
20081101|2008-10-16 12:00,16,849.25,854,847.5,852,10
20081101|2008-10-16 12:30,16,852.25,868,851.75,866.5,57
20081101|2008-10-16 13:00,16,866.75,874.75,863.5,872.5,61
20081101|2008-10-16 13:30,16,867,867,867,867,0
20081101|2008-10-16 18:00,17,881.5,890,880,889.5,5
20081101|2008-10-16 18:30,17,890,891.5,887.75,889.75,1
20081101|2008-10-16 19:00,17,889.75,892.5,889.25,892.5,0
20081101|2008-10-16 19:30,17,892.75,895,892.25,895,0
20081101|2008-10-16 20:00,17,894.75,896,892.5,893.75,0
20081101|2008-10-16 20:30,17,894.75,894.75,889.25,890,0
20081101|2008-10-16 21:00,17,890.25,890.75,883.75,884.5,0
20081101|2008-10-16 21:30,17,885,886.5,881.5,882.25,1
20081101|2008-10-16 22:00,17,883,888,883,888,0
20081101|2008-10-16 22:30,17,887.75,890,886.25,886.25,0
20081101|2008-10-16 23:00,17,886.75,888,886,886,0
20081101|2008-10-16 23:30,17,886,886.75,885.75,886.75,0
20081101|2008-10-17 00:00,17,887.75,888.25,884.25,885.75,0
20081101|2008-10-17 00:30,17,885.5,899,885.25,896.75,0
20081101|2008-10-17 01:00,17,896.5,902,895,896.25,0
20081101|2008-10-17 01:30,17,897.25,905,896.75,899,0
20081101|2008-10-17 02:00,17,900.5,900.5,887,887,0
20081101|2008-10-17 02:30,17,887,890.25,886,886.75,0
20081101|2008-10-17 03:00,17,886,886,882,882.75,0
20081101|2008-10-17 03:30,17,882.75,885.5,882,882,0
20081101|2008-10-17 04:00,17,882,883.5,881.25,883,0
20081101|2008-10-17 04:30,17,881.25,882,879,880,0
20081101|2008-10-17 05:00,17,880,883,878.25,879,0
20081101|2008-10-17 05:30,17,879,882,876.5,880,1
20081101|2008-10-17 09:30,17,880.25,896.75,878.25,889.75,119
20081101|2008-10-17 10:00,17,889.75,898,889.25,891.25,44
20081101|2008-10-17 10:30,17,891,897.5,889.5,895,19
20081101|2008-10-17 11:00,17,894.25,902.5,893.75,899.5,26
20081101|2008-10-17 11:30,17,899.75,905,897.5,904,42
20081101|2008-10-17 12:00,17,904,905,898.5,902,18
20081101|2008-10-17 12:30,17,902,909,898,901.25,45
20081101|2008-10-17 13:00,17,901.25,907.5,887.75,887.75,46
20081101|2008-10-17 13:30,17,894,894,894,894,0
20081101|2008-10-19 18:00,20,890.75,913,890,908,14
20081101|2008-10-19 18:30,20,907,922.25,906.25,917.75,1
20081101|2008-10-19 19:00,20,918,918,912.5,913.75,0
20081101|2008-10-19 19:30,20,914.25,921.25,913.75,918.25,0
20081101|2008-10-19 20:00,20,918,926.75,918,923.5,1
20081101|2008-10-19 20:30,20,924.25,924.75,920.25,923,0
20081101|2008-10-19 21:00,20,923.25,932,922,930,1
20081101|2008-10-19 21:30,20,929.5,929.5,923.25,925,0
20081101|2008-10-19 22:00,20,925,927,924.75,927,0
20081101|2008-10-19 22:30,20,927.75,930,926,927,0
20081101|2008-10-19 23:00,20,929.25,931.75,927,931.75,0
20081101|2008-10-19 23:30,20,931.75,934.5,931.25,931.75,0
20081101|2008-10-20 00:00,20,932.25,934.5,930.75,931.5,0
20081101|2008-10-20 00:30,20,931.75,933.25,930,931.75,0
20081101|2008-10-20 01:00,20,931.25,932.5,930,930,0
20081101|2008-10-20 01:30,20,930,932.5,926.75,929.25,0
20081101|2008-10-20 02:00,20,928,930.25,923.75,923.75,0
20081101|2008-10-20 02:30,20,925.25,926.5,923.75,925,0
20081101|2008-10-20 03:00,20,924.75,928,924.75,925.75,0
20081101|2008-10-20 03:30,20,926.25,926.75,925,926,0
20081101|2008-10-20 04:00,20,926.25,927,926,927,0
20081101|2008-10-20 04:30,20,926.75,929.25,926.75,927.5,0
20081101|2008-10-20 05:00,20,927,930,927,930,0
20081101|2008-10-20 05:30,20,929.75,931.25,928.5,928.5,0
20081101|2008-10-20 06:00,20,928.5,928.5,928.5,928.5,0
20081101|2008-10-20 09:30,20,925,933,915.75,918.5,132
20081101|2008-10-20 10:00,20,918.5,920,910.5,918.75,62
20081101|2008-10-20 10:30,20,919,927.75,915.75,926.75,37
20081101|2008-10-20 11:00,20,926.5,927.25,919,919.25,21
20081101|2008-10-20 11:30,20,919.5,924.25,918.25,922.75,11
20081101|2008-10-20 12:00,20,922.75,929.75,917,927.75,25
20081101|2008-10-20 12:30,20,928,934,924,930.75,55
20081101|2008-10-20 13:00,20,930.75,934.5,927.5,929.5,41
20081101|2008-10-20 13:30,20,929,929,929,929,0
20081101|2008-10-20 18:00,21,934.5,944.5,933.5,940.5,3
20081101|2008-10-20 18:30,21,940.5,941.5,937.5,940.5,0
20081101|2008-10-20 19:00,21,941,941,934.5,936.5,0
20081101|2008-10-20 19:30,21,936.5,937,931.75,935.75,0
20081101|2008-10-20 20:00,21,935.5,936.75,928,934,0
20081101|2008-10-20 20:30,21,934,934,928.5,930.75,0
20081101|2008-10-20 21:00,21,931,932,925.5,926.25,0
20081101|2008-10-20 21:30,21,926.5,929,916,919.5,2
20081101|2008-10-20 22:00,21,919.75,929,919.75,925,0
20081101|2008-10-20 22:30,21,924.5,927.75,923.25,927.75,0
20081101|2008-10-20 23:00,21,926.5,926.5,921,924.25,0
20081101|2008-10-20 23:30,21,924,924,919,919.25,0
20081101|2008-10-21 00:00,21,919.25,924.75,919.25,923.75,0
20081101|2008-10-21 00:30,21,922.75,924.75,919.75,923,0
20081101|2008-10-21 01:00,21,924,927,923,925.5,0
20081101|2008-10-21 01:30,21,925.5,925.5,919,919,0
20081101|2008-10-21 02:00,21,919,921,918.75,919.25,0
20081101|2008-10-21 02:30,21,919.25,921,915.25,915.25,0
20081101|2008-10-21 03:00,21,915.5,919.5,915,916,0
20081101|2008-10-21 03:30,21,915.25,916,914,914.75,0
20081101|2008-10-21 04:00,21,914.75,916.75,914.75,916.75,0
20081101|2008-10-21 04:30,21,916.75,917,913.5,915,0
20081101|2008-10-21 05:00,21,915.5,916.25,914.5,916.25,0
20081101|2008-10-21 05:30,21,916.25,917.25,914.75,915,0
20081101|2008-10-21 06:00,21,915,915,915,915,0
20081101|2008-10-21 09:30,21,916.25,916.75,904.75,909.5,129
20081101|2008-10-21 10:00,21,909.75,909.75,900.25,906.25,74
20081101|2008-10-21 10:30,21,906.25,908.25,898.75,899,50
20081101|2008-10-21 11:00,21,899,902.75,896.25,897.75,48
20081101|2008-10-21 11:30,21,897.75,901.75,895.25,896,17
20081101|2008-10-21 12:00,21,895.75,899.25,892,898,40
20081101|2008-10-21 12:30,21,898.25,907.5,896.5,905,49
20081101|2008-10-21 13:00,21,905.25,911,904.75,910.75,43
20081101|2008-10-21 13:30,21,908,908,908,908,0
20081101|2008-10-21 18:00,22,910.5,912.75,905.75,910.25,4
20081101|2008-10-21 18:30,22,909.75,910.25,906.5,906.5,0
20081101|2008-10-21 19:00,22,906,906,903.5,904,0
20081101|2008-10-21 19:30,22,904,906.5,902.75,906,0
20081101|2008-10-21 20:00,22,905.5,912.25,904.25,912.25,0
20081101|2008-10-21 20:30,22,912.5,912.75,908.5,910.25,0
20081101|2008-10-21 21:00,22,911,912.25,909.5,909.5,0
20081101|2008-10-21 21:30,22,909.25,910.5,905.75,910,0
20081101|2008-10-21 22:00,22,909.25,911,904.25,904.5,0
20081101|2008-10-21 22:30,22,904.75,906.75,904.25,906.75,0
20081101|2008-10-21 23:00,22,905.75,906.25,904,904.5,0
20081101|2008-10-21 23:30,22,904,905,903,903,0
20081101|2008-10-22 00:00,22,903,903.5,897,897,0
20081101|2008-10-22 00:30,22,898,900,891,891,0
20081101|2008-10-22 01:00,22,890.75,893.25,889.5,889.75,0
20081101|2008-10-22 01:30,22,891.75,891.75,888,888.5,0
20081101|2008-10-22 02:00,22,888.5,891.5,888.25,888.75,0
20081101|2008-10-22 02:30,22,890,891,888,891,0
20081101|2008-10-22 03:00,22,890.25,891.5,889.5,890.5,0
20081101|2008-10-22 03:30,22,891.25,892,890.5,890.5,0
20081101|2008-10-22 04:00,22,890.25,893.75,889.5,892.5,0
20081101|2008-10-22 04:30,22,892.75,892.75,889.5,889.5,0
20081101|2008-10-22 05:00,22,889.5,894,889.5,890,0
20081101|2008-10-22 05:30,22,890,890.25,886.25,889,0
20081101|2008-10-22 06:00,22,890.25,890.25,890.25,890.25,0
20081101|2008-10-22 09:30,22,872.25,874,860,872,138
20081101|2008-10-22 10:00,22,872.25,878.25,868.5,874,41
20081101|2008-10-22 10:30,22,874.25,880.5,870,878.25,21
20081101|2008-10-22 11:00,22,878.5,878.75,872,878,17
20081101|2008-10-22 11:30,22,877.75,878.5,870.25,870.75,15
20081101|2008-10-22 12:00,22,871,872,860,865,33
20081101|2008-10-22 12:30,22,865,867.5,858,861.25,40
20081101|2008-10-22 13:00,22,861.25,863.5,858.75,861.25,25
20081101|2008-10-22 13:30,22,859,859,859,859,0
20081101|2008-10-22 18:00,23,861.5,863.5,858,863,3
20081101|2008-10-22 18:30,23,863,867.5,862,865,0
20081101|2008-10-22 19:00,23,865.25,865.25,859.5,863.5,0
20081101|2008-10-22 19:30,23,863.5,864.25,861.5,861.5,0
20081101|2008-10-22 20:00,23,861.75,863.25,851,852.5,1
20081101|2008-10-22 20:30,23,852,858.5,850,858.5,1
20081101|2008-10-22 21:00,23,858.75,861.5,855.75,861,0
20081101|2008-10-22 21:30,23,861,865.25,861,863.5,0
20081101|2008-10-22 22:00,23,863.5,863.75,856.75,859.25,0
20081101|2008-10-22 22:30,23,860.5,861.5,857.5,860.25,0
20081101|2008-10-22 23:00,23,860,861.5,854.75,861.5,0
20081101|2008-10-22 23:30,23,861.5,862.5,856.25,859.75,0
20081101|2008-10-23 00:00,23,860.75,862,858.25,859.75,0
20081101|2008-10-23 00:30,23,859,860.5,858.75,860.5,0
20081101|2008-10-23 01:00,23,860.5,861.5,858.5,860.25,0
20081101|2008-10-23 01:30,23,860.25,877.5,860,877.5,0
20081101|2008-10-23 02:00,23,877.5,878.5,875.25,875.75,0
20081101|2008-10-23 02:30,23,875.75,879,875,879,0
20081101|2008-10-23 03:00,23,879,884.5,878.5,879.25,0
20081101|2008-10-23 03:30,23,878.75,880.5,876.5,877.5,0
20081101|2008-10-23 04:00,23,877.75,878.75,876,877,0
20081101|2008-10-23 04:30,23,877,877,867,869.5,1
20081101|2008-10-23 05:00,23,869,874.25,869,872,0
20081101|2008-10-23 05:30,23,872.5,875,871,871,0
20081101|2008-10-23 06:00,23,870.75,870.75,870.75,870.75,0
20081101|2008-10-23 09:30,23,870.5,903.25,870.5,902.75,170
20081101|2008-10-23 10:00,23,902.75,906,899.25,900.75,63
20081101|2008-10-23 10:30,23,901,906.75,900.25,904.5,38
20081101|2008-10-23 11:00,23,904.75,906,898,898.75,21
20081101|2008-10-23 11:30,23,899,901.5,894.25,895.5,25
20081101|2008-10-23 12:00,23,895,904.5,891.5,895.75,39
20081101|2008-10-23 12:30,23,895.75,898.25,892,893.25,23
20081101|2008-10-23 13:00,23,893.5,893.5,884,886.75,46
20081101|2008-10-23 13:30,23,884.5,884.5,884.5,884.5,0
20081101|2008-10-23 18:00,24,895.75,919.75,895.5,913.5,9
20081101|2008-10-23 18:30,24,913.5,917.5,909.25,914,0
20081101|2008-10-23 19:00,24,914.25,920.25,913,913.25,1
20081101|2008-10-23 19:30,24,913.5,917.5,912,914.5,0
20081101|2008-10-23 20:00,24,914.75,916.25,900,900.25,0
20081101|2008-10-23 20:30,24,901,903.25,899.25,899.75,0
20081101|2008-10-23 21:00,24,899.75,901,896,896.75,0
20081101|2008-10-23 21:30,24,896.25,898,893.5,897.5,0
20081101|2008-10-23 22:00,24,896.25,915.75,896.25,911,0
20081101|2008-10-23 22:30,24,911,911,901,901.5,0
20081101|2008-10-23 23:00,24,901.5,905.5,898,900.75,0
20081101|2008-10-23 23:30,24,900.75,900.75,896,899.75,0
20081101|2008-10-24 00:00,24,898,899,896.25,897,0
20081101|2008-10-24 00:30,24,896.5,899.25,892.5,894,0
20081101|2008-10-24 01:00,24,893.5,897.25,891.5,896,0
20081101|2008-10-24 01:30,24,896.75,897.5,876.5,877.5,4
20081101|2008-10-24 02:00,24,878,882.5,878,881,0
20081101|2008-10-24 02:30,24,881,881,875.5,877.5,0
20081101|2008-10-24 03:00,24,877.5,877.5,870,870,0
20081101|2008-10-24 03:30,24,870.5,871.5,864.5,865,0
20081101|2008-10-24 04:00,24,865,866,860,864.5,0
20081101|2008-10-24 04:30,24,864.5,866.5,844.75,845.5,3
20081101|2008-10-24 05:00,24,846,848,844.25,847.25,0
20081101|2008-10-24 05:30,24,847.5,860,847.5,851.5,0
20081101|2008-10-24 06:00,24,851.25,851.25,851.25,851.25,0
20081101|2008-10-24 09:30,24,850,867.5,846.5,864.25,105
20081101|2008-10-24 10:00,24,864.25,899,864,893,94
20081101|2008-10-24 10:30,24,893.25,901,882,887.25,63
20081101|2008-10-24 11:00,24,887.25,891.5,882,887.5,24
20081101|2008-10-24 11:30,24,887.75,889.25,883,888,14
20081101|2008-10-24 12:00,24,888,901.75,887.25,898.25,26
20081101|2008-10-24 12:30,24,898.25,898.25,870,871,57
20081101|2008-10-24 13:00,24,870.5,873,861,872.25,62
20081101|2008-10-24 13:30,24,863.75,863.75,863.75,863.75,0
20081101|2008-10-26 18:00,27,879.5,883.75,864.5,867.5,6
20081101|2008-10-26 18:30,27,868,873,868,871,0
20081101|2008-10-26 19:00,27,871,878.5,870.5,873.75,0
20081101|2008-10-26 19:30,27,874,877,873,874.75,0
20081101|2008-10-26 20:00,27,874,887.75,874,886,0
20081101|2008-10-26 20:30,27,886.5,886.5,876.25,876.25,0
20081101|2008-10-26 21:00,27,876,881.75,875.25,876.5,0
20081101|2008-10-26 21:30,27,876.75,877,873.75,876,0
20081101|2008-10-26 22:00,27,877,882.75,877,879,0
20081101|2008-10-26 22:30,27,878.25,879.75,873,876,0
20081101|2008-10-26 23:00,27,876,876,869,873.5,0
20081101|2008-10-26 23:30,27,873.75,873.75,870.75,872,0
20081101|2008-10-27 00:00,27,872.5,872.5,865,866.25,0
20081101|2008-10-27 00:30,27,867.5,869.5,866,868,0
20081101|2008-10-27 01:00,27,867,867,864.25,865.5,0
20081101|2008-10-27 01:30,27,866.5,873,864.25,865,0
20081101|2008-10-27 02:00,27,865,865.5,857.5,859.5,0
20081101|2008-10-27 02:30,27,860,860.75,856,857.75,0
20081101|2008-10-27 03:00,27,857.75,861.75,856,856.5,0
20081101|2008-10-27 03:30,27,857.5,862,856.5,856.75,0
20081101|2008-10-27 04:00,27,856.25,858.25,855,856.25,0
20081101|2008-10-27 04:30,27,855.75,856.75,851.25,853.75,0
20081101|2008-10-27 05:00,27,853,856,851.75,856,0
20081101|2008-10-27 05:30,27,855.5,864.25,854,861.5,0
20081101|2008-10-27 06:00,27,861.5,863,861.5,863,0
20081101|2008-10-27 09:30,27,871.5,884.25,868,879.25,98
20081101|2008-10-27 10:00,27,879,889,875,881.5,58
20081101|2008-10-27 10:30,27,881.5,885.75,878.25,883.25,19
20081101|2008-10-27 11:00,27,883.5,897.75,883,896,67
20081101|2008-10-27 11:30,27,896,900.25,892.75,896.25,32
20081101|2008-10-27 12:00,27,896.25,904,894.75,901,34
20081101|2008-10-27 12:30,27,901,902.75,890.25,890.75,29
20081101|2008-10-27 13:00,27,891.25,896.5,890.25,892.25,25
20081101|2008-10-27 13:30,27,893,893,893,893,0
20081101|2008-10-27 18:00,28,903,926.25,903,922.5,23
20081101|2008-10-27 18:30,28,922.5,933.5,922,929,6
20081101|2008-10-27 19:00,28,929.75,930.5,925,926,0
20081101|2008-10-27 19:30,28,925.25,928,924,927.25,0
20081101|2008-10-27 20:00,28,927.75,928,918.25,923,0
20081101|2008-10-27 20:30,28,923,930.5,921.5,929.5,1
20081101|2008-10-27 21:00,28,928.75,931,928,930.5,0
20081101|2008-10-27 21:30,28,929.75,930,927.25,930,0
20081101|2008-10-27 22:00,28,929.5,930,927.25,927.25,0
20081101|2008-10-27 22:30,28,927.25,929.25,926.5,927.5,0
20081101|2008-10-27 23:00,28,927.25,929,926.5,928,0
20081101|2008-10-27 23:30,28,928,929,927.25,928.5,0
20081101|2008-10-28 00:00,28,928.25,930.75,927.25,930.75,0
20081101|2008-10-28 00:30,28,929.5,937.75,929.5,937.75,0
20081101|2008-10-28 01:00,28,936.75,941.75,936.75,939,0
20081101|2008-10-28 01:30,28,939,945.5,939,942.5,0
20081101|2008-10-28 02:00,28,942.5,943,941.25,942,0
20081101|2008-10-28 02:30,28,942,943,939.5,942.25,0
20081101|2008-10-28 03:00,28,942.5,943.75,942,942.25,0
20081101|2008-10-28 03:30,28,943.5,952,942.25,952,1
20081101|2008-10-28 04:00,28,952,952,948.25,949,0
20081101|2008-10-28 04:30,28,948.5,949,941,943.5,0
20081101|2008-10-28 05:00,28,943.75,949.25,942.75,946.25,0
20081101|2008-10-28 05:30,28,946.25,951.75,945.75,950.5,0
20081101|2008-10-28 09:30,28,939.5,939.5,895.25,904.25,190
20081101|2008-10-28 10:00,28,904,907.25,891,900.25,78
20081101|2008-10-28 10:30,28,900.25,907.25,896.75,900,36
20081101|2008-10-28 11:00,28,899.75,900.75,882.75,885.5,37
20081101|2008-10-28 11:30,28,885.5,895,885,889.25,18
20081101|2008-10-28 12:00,28,889,894,885.25,889.5,17
20081101|2008-10-28 12:30,28,889.75,890,862.25,866.75,64
20081101|2008-10-28 13:00,28,866.75,879.25,866.75,870,39
20081101|2008-10-28 13:30,28,878.75,878.75,878.75,878.75,0
20081101|2008-10-28 18:00,29,896,908.5,894.25,908.5,7
20081101|2008-10-28 18:30,29,908.25,909.5,903.5,904,0
20081101|2008-10-28 19:00,29,904.5,906.75,902.75,906,0
20081101|2008-10-28 19:30,29,905.75,907,905,906.25,1
20081101|2008-10-28 20:00,29,905.5,905.75,890.5,896.25,0
20081101|2008-10-28 20:30,29,896.5,905.5,896.5,902.5,0
20081101|2008-10-28 21:00,29,903.25,903.25,895.5,896.25,0
20081101|2008-10-28 21:30,29,896.75,901,896.75,899.5,0
20081101|2008-10-28 22:00,29,900.25,904,898,899,0
20081101|2008-10-28 22:30,29,899.5,902,899.5,900.75,0
20081101|2008-10-28 23:00,29,900.75,901.25,894,894,0
20081101|2008-10-28 23:30,29,894,895.5,893.5,893.5,0
20081101|2008-10-29 00:00,29,894.75,895,893.75,893.75,0
20081101|2008-10-29 00:30,29,895.25,908,894.75,907,0
20081101|2008-10-29 01:00,29,907.5,909.5,906,909.25,0
20081101|2008-10-29 01:30,29,909,909,905.75,906,0
20081101|2008-10-29 02:00,29,905.75,906.5,903.5,905,0
20081101|2008-10-29 02:30,29,904.5,905.5,902.75,902.75,0
20081101|2008-10-29 03:00,29,904,904,902.25,903,0
20081101|2008-10-29 03:30,29,902.25,903.25,901,903.25,0
20081101|2008-10-29 04:00,29,903.75,907.75,903.25,904,0
20081101|2008-10-29 04:30,29,904.5,906.25,903.75,905,0
20081101|2008-10-29 05:00,29,905.5,906,902.25,904,0
20081101|2008-10-29 05:30,29,903.75,907.5,902.5,907.5,0
20081101|2008-10-29 09:30,29,913.75,925.5,910.75,918.25,105
20081101|2008-10-29 10:00,29,918.5,939.75,915,938,61
20081101|2008-10-29 10:30,29,938.25,947.25,934.75,943.5,32
20081101|2008-10-29 11:00,29,943.75,948.75,943.75,948.75,9
20081101|2008-10-29 11:30,29,948.75,948.75,936.75,939.5,6
20081101|2008-10-29 12:00,29,939.75,947,930.75,937.5,9
20081101|2008-10-29 12:30,29,937.25,946.25,932,938,4
20081101|2008-10-29 13:00,29,937.5,941.25,933.5,938.5,4
20081101|2008-10-29 13:30,29,937.25,937.25,937.25,937.25,0
20081101|2008-10-29 18:00,30,935.75,938.75,927,933.25,1
20081101|2008-10-29 18:30,30,932.75,933,930,933,0
20081101|2008-10-29 19:00,30,932,940.75,932,940.75,0
20081101|2008-10-29 19:30,30,940.25,947,939.25,947,0
20081101|2008-10-29 20:00,30,946.75,947.75,940.5,945.75,0
20081101|2008-10-29 20:30,30,944.5,947.75,942.5,947,0
20081101|2008-10-29 21:00,30,947.5,959,946.5,959,0
20081101|2008-10-29 21:30,30,958.5,959.75,955,956.75,0
20081101|2008-10-29 22:00,30,957,958.5,949.25,950,0
20081101|2008-10-29 22:30,30,948.75,956.25,948.75,955.75,0
20081101|2008-10-29 23:00,30,955.75,959,955.75,959,0
20081101|2008-10-29 23:30,30,959.25,959.25,956,956,0
20081101|2008-10-30 00:00,30,958.75,958.75,957.5,957.5,0
20081101|2008-10-30 00:30,30,958.5,964,958.5,961.75,0
20081101|2008-10-30 01:00,30,960.75,961,956.75,961,0
20081101|2008-10-30 01:30,30,959,960.75,955.5,955.5,0
20081101|2008-10-30 02:00,30,955.5,959,950.75,959,0
20081101|2008-10-30 02:30,30,955.5,960.25,955.5,960.25,0
20081101|2008-10-30 03:00,30,958.75,959.5,958.5,959.5,0
20081101|2008-10-30 03:30,30,959.5,959.5,958.5,958.5,0
20081101|2008-10-30 04:00,30,956.5,957.25,953.5,953.5,0
20081101|2008-10-30 04:30,30,955,955,946.25,946.5,0
20081101|2008-10-30 05:00,30,946.5,946.75,941.75,943.75,0
20081101|2008-10-30 05:30,30,942.25,942.5,939.75,939.75,0
20081101|2008-10-30 06:00,30,939.75,939.75,939.75,939.75,0
20081101|2008-10-30 09:30,30,934.75,937.5,921.75,931,36
20081101|2008-10-30 10:00,30,931,945.25,929.5,931.5,14
20081101|2008-10-30 10:30,30,931.25,932.75,918.5,923,14
20081101|2008-10-30 11:00,30,923,929.5,920.25,927.75,4
20081101|2008-10-30 11:30,30,926.5,931.5,922.5,929.75,2
20081101|2008-10-30 12:00,30,930.5,940,927.75,934,2
20081101|2008-10-30 12:30,30,934.25,938.25,930.25,938,0
20081101|2008-10-30 13:00,30,938,943,932.75,939.5,8
20081101|2008-10-30 13:30,30,934,934,934,934,0
20081101|2008-10-30 18:00,31,933.75,938,928.5,928.75,0
20081101|2008-10-30 18:30,31,930.25,931.75,927,927,0
20081101|2008-10-30 19:00,31,925.5,925.5,921.75,924.75,0
20081101|2008-10-30 19:30,31,924.5,927.75,922.5,927.5,0
20081101|2008-10-30 20:00,31,927,932.25,927,928.5,0
20081101|2008-10-30 20:30,31,930.5,930.5,927.5,930.25,0
20081101|2008-10-30 21:00,31,929.75,930.5,929.5,930,0
20081101|2008-10-30 21:30,31,928.5,930.75,928.5,930.75,0
20081101|2008-10-30 22:00,31,933,936,933,936,0
20081101|2008-10-30 22:30,31,936,936.5,935.75,935.75,0
20081101|2008-10-30 23:00,31,934.75,934.75,934.5,934.75,0
20081101|2008-10-30 23:30,31,932.25,936.25,931.75,936.25,0
20081101|2008-10-31 00:00,31,933.5,935.5,933.5,935.5,0
20081101|2008-10-31 00:30,31,935,940,935,940,0
20081101|2008-10-31 01:00,31,940,940,937,937,0
20081101|2008-10-31 01:30,31,935.5,935.5,933.75,933.75,0
20081101|2008-10-31 02:00,31,930,930,923.5,926.75,0
20081101|2008-10-31 02:30,31,927.75,927.75,927.75,927.75,0
20081101|2008-10-31 03:00,31,924.75,924.75,923.25,924.5,0
20081101|2008-10-31 03:30,31,925.5,925.75,922.25,922.5,0
20081101|2008-10-31 04:00,31,922.5,922.5,919.75,919.75,0
20081101|2008-10-31 04:30,31,919.5,919.5,915,915.5,0
20081101|2008-10-31 05:00,31,918.25,919,917.75,918.5,0
20081101|2008-10-31 05:30,31,918.75,923.25,918,920.25,0
20081101|2008-10-31 09:30,31,921.75,930.5,918,930.5,4
20081101|2008-10-31 10:00,31,930.25,931.5,925.5,929.25,0
20081101|2008-10-31 10:30,31,929,930.5,920.25,920.75,0
20081101|2008-10-31 11:00,31,920.5,927,917.5,917.75,0
20081101|2008-10-31 11:30,31,918.5,918.5,910,912.75,0
20081101|2008-10-31 12:00,31,912.75,915.5,910,914,0
20081101|2008-10-31 12:30,31,914,918,911,914.75,0
20081101|2008-10-31 13:00,31,915.25,926.75,912.5,917.25,9
20081101|2008-10-31 13:30,31,925.25,925.25,925.25,925.25,0
20081101|2008-11-02 18:00,3,922.75,924.5,912.5,919.75,138
20081101|2008-11-02 18:30,3,918.5,924.25,917.5,922.25,44
20081101|2008-11-02 19:00,3,922.5,930,922.5,930,41
20081101|2008-11-02 19:30,3,930,937.75,930,935,102
20081101|2008-11-02 20:00,3,935,940.5,933.5,940.25,51
20081101|2008-11-02 20:30,3,940.5,942,938,941,18
20081101|2008-11-02 21:00,3,942.25,944.75,940.25,940.5,56
20081101|2008-11-02 21:30,3,944.25,946,944.25,944.5,21
20081101|2008-11-02 22:00,3,945.25,949,944.25,949,19
20081101|2008-11-02 22:30,3,944.5,944.5,943.25,943.25,11
20081101|2008-11-02 23:00,3,942.75,943,942.75,943,2
20081101|2008-11-02 23:30,3,942,945.75,942,942.75,4
20081101|2008-11-03 00:00,3,944.75,946,944.75,946,2
20081101|2008-11-03 01:00,3,946,948.25,943.75,946.25,79
20081101|2008-11-03 01:30,3,947.25,947.25,943.25,943.25,19
20081101|2008-11-03 02:00,3,944.5,944.75,939,939.5,19
20081101|2008-11-03 02:30,3,938.75,938.75,938.75,938.75,1
20081101|2008-11-03 03:00,3,939.25,941,938.75,940.5,12
20081101|2008-11-03 03:30,3,940,940,935.25,935.25,4
20081101|2008-11-03 04:00,3,935.5,936.5,935.5,936.5,2
20081101|2008-11-03 05:00,3,934,934.25,932,932.25,4
20081101|2008-11-03 05:30,3,931.5,934,930.25,934,11
20081101|2008-11-03 09:30,3,926,946.25,924,939.25,2476
20081101|2008-11-03 10:00,3,939.25,947,935.5,937.5,1154
20081101|2008-11-03 10:30,3,937,940.5,934.25,937.25,486
20081101|2008-11-03 11:00,3,936.5,937,929.75,931.5,408
20081101|2008-11-03 11:30,3,933,933,920.75,922.5,339
20081101|2008-11-03 12:00,3,920.75,928.75,919,923.75,295
20081101|2008-11-03 12:30,3,923,927.25,920,924,355
20081101|2008-11-03 13:00,3,923.5,931.75,923.5,929.75,326
20081101|2008-11-03 18:00,4,926.25,930,922.75,930,30
20081101|2008-11-03 18:30,4,929,933.5,929,933.5,13
20081101|2008-11-03 19:00,4,932,935.25,931.5,931.5,28
20081101|2008-11-03 19:30,4,931.5,931.5,930,930,12
20081101|2008-11-03 20:00,4,929.5,929.5,925.5,927,25
20081101|2008-11-03 20:30,4,927.25,927.25,925.25,925.25,3
20081101|2008-11-03 21:30,4,923.5,923.5,922.25,922.25,6
20081101|2008-11-03 22:00,4,922.25,922.25,921.75,921.75,2
20081101|2008-11-03 22:30,4,922,923.25,922,923,3
20081101|2008-11-03 23:00,4,923,923,923,923,2
20081101|2008-11-03 23:30,4,921.75,924.75,921.75,924.25,20
20081101|2008-11-04 01:30,4,920,920,920,920,4
20081101|2008-11-04 02:00,4,919.5,920,919.5,920,4
20081101|2008-11-04 02:30,4,917.5,917.5,915,915,9
20081101|2008-11-04 03:00,4,917.5,917.5,917.25,917.25,2
20081101|2008-11-04 03:30,4,917.25,918,914.75,914.75,92
20081101|2008-11-04 04:00,4,919.5,919.5,919.5,919.5,1
20081101|2008-11-04 04:30,4,922.75,922.75,922.75,922.75,1
20081101|2008-11-04 05:00,4,926,926.75,926,926.75,2
20081101|2008-11-04 05:30,4,930.25,935,930.25,934.25,17
20081101|2008-11-04 09:30,4,945,967,944.75,960.5,1053
20081101|2008-11-04 10:00,4,961,968.75,959.75,959.75,536
20081101|2008-11-04 10:30,4,960.5,964.25,951,962.5,443
20081101|2008-11-04 11:00,4,962,972,956,966.75,496
20081101|2008-11-04 11:30,4,967,967.5,957.75,959.25,328
20081101|2008-11-04 12:00,4,959,962.25,956,957.5,188
20081101|2008-11-04 12:30,4,959,964.75,955,958.25,245
20081101|2008-11-04 13:00,4,959.25,962,948,948,318
20081101|2008-11-04 18:00,5,950.75,953,949.5,951,18
20081101|2008-11-04 18:30,5,949.5,955.75,947.5,955.75,26
20081101|2008-11-04 19:00,5,951.25,955.5,948.25,948.75,7
20081101|2008-11-04 19:30,5,946.5,946.5,945.75,946.25,3
20081101|2008-11-04 20:00,5,941.5,944.5,937.5,944.5,9
20081101|2008-11-04 20:30,5,944.25,945.5,944.25,945.5,3
20081101|2008-11-04 21:30,5,944.5,945,944.5,945,2
20081101|2008-11-04 22:00,5,944.5,944.5,944.5,944.5,2
20081101|2008-11-04 22:30,5,940.75,940.75,936,936,3
20081101|2008-11-04 23:00,5,935.25,935.25,935.25,935.25,1
20081101|2008-11-04 23:30,5,939.75,939.75,939.75,939.75,1
20081101|2008-11-05 00:00,5,944.25,944.25,944.25,944.25,1
20081101|2008-11-05 00:30,5,944.5,945,944,945,5
20081101|2008-11-05 01:00,5,945.25,945.25,940.5,940.5,6
20081101|2008-11-05 01:30,5,940.5,940.5,940.5,940.5,1
20081101|2008-11-05 02:00,5,936.5,936.5,936.5,936.5,1
20081101|2008-11-05 03:00,5,939,939,939,939,5
20081101|2008-11-05 03:30,5,938,938,938,938,16
20081101|2008-11-05 04:30,5,941,941,941,941,2
20081101|2008-11-05 05:30,5,942.5,947.25,942.5,947.25,6
20081101|2008-11-05 09:30,5,949.25,949.75,924,926,531
20081101|2008-11-05 10:00,5,927.75,930,907.25,908.75,402
20081101|2008-11-05 10:30,5,908.75,913.75,905.75,913.5,546
20081101|2008-11-05 11:00,5,914.25,914.5,909.5,912.25,93
20081101|2008-11-05 11:30,5,912,918.5,903,918.5,309
20081101|2008-11-05 12:00,5,917,920,912,914,153
20081101|2008-11-05 12:30,5,913.25,914.5,909,911,49
20081101|2008-11-05 13:00,5,910.75,911,893.75,896.5,216
20081101|2008-11-05 18:00,6,894.75,896.25,888.5,889,77
20081101|2008-11-05 18:30,6,891.25,891.25,891.25,891.25,4
20081101|2008-11-05 19:00,6,889,895.5,889,895.5,8
20081101|2008-11-05 19:30,6,897.5,901.25,897.5,901,12
20081101|2008-11-05 20:00,6,902,902.75,899.5,899.5,19
20081101|2008-11-05 20:30,6,899.5,899.5,896.5,898.25,22
20081101|2008-11-05 21:00,6,899.25,899.5,897.25,897.25,5
20081101|2008-11-05 21:30,6,898,898,897.25,897.25,5
20081101|2008-11-05 22:00,6,899.75,900,898.25,899.25,52
20081101|2008-11-05 22:30,6,899.75,900,898.75,900,4
20081101|2008-11-05 23:00,6,900,900,900,900,1
20081101|2008-11-05 23:30,6,900,900,900,900,4
20081101|2008-11-06 00:00,6,898.25,898.25,898.25,898.25,7
20081101|2008-11-06 01:00,6,900.75,900.75,900.75,900.75,1
20081101|2008-11-06 01:30,6,898.25,898.25,898,898,2
20081101|2008-11-06 02:00,6,896,896,896,896,3
20081101|2008-11-06 03:30,6,902.75,904.5,902.75,903.25,9
20081101|2008-11-06 04:00,6,903.75,903.75,897,897,8
20081101|2008-11-06 05:30,6,898.5,898.5,898.5,898.5,4
20081101|2008-11-06 09:30,6,891.25,891.25,876.75,885,568
20081101|2008-11-06 10:00,6,885.75,888,874.25,878.5,237
20081101|2008-11-06 10:30,6,878,887.75,874.75,886.5,134
20081101|2008-11-06 11:00,6,883.25,890.25,880.25,887.75,163
20081101|2008-11-06 11:30,6,886.25,896.5,884.75,895.75,177
20081101|2008-11-06 12:00,6,896.75,897.5,890.75,893.5,113
20081101|2008-11-06 12:30,6,893.5,900,887.75,900,163
20081101|2008-11-06 13:00,6,899,904,896,896,148
20081101|2008-11-06 18:00,7,896,898.5,894.75,898.5,4
20081101|2008-11-06 18:30,7,900.25,900.25,898.75,898.75,2
20081101|2008-11-06 19:00,7,900.25,900.25,899.75,899.75,2
20081101|2008-11-06 19:30,7,900.25,900.25,900,900,4
20081101|2008-11-06 20:00,7,906.5,906.5,906.5,906.5,3
20081101|2008-11-06 20:30,7,907.25,909,904.25,904.25,14
20081101|2008-11-06 21:00,7,903.75,904,903.75,904,2
20081101|2008-11-06 21:30,7,903.75,904.5,903.5,904.5,6
20081101|2008-11-06 23:00,7,908.75,908.75,908.75,908.75,1
20081101|2008-11-06 23:30,7,910,910,910,910,1
20081101|2008-11-07 01:00,7,910.75,910.75,910.75,910.75,1
20081101|2008-11-07 02:00,7,909.75,910.25,909.75,910.25,2
20081101|2008-11-07 03:00,7,908.5,908.5,908.5,908.5,1
20081101|2008-11-07 04:00,7,910.5,911.25,910.5,910.75,10
20081101|2008-11-07 09:30,7,907.75,918,899.5,899.5,266
20081101|2008-11-07 10:00,7,900,904.75,898.25,901,191
20081101|2008-11-07 10:30,7,900.5,908.5,900.5,908.25,136
20081101|2008-11-07 11:00,7,908.25,912.5,906.75,911,55
20081101|2008-11-07 11:30,7,909.75,912,907,907,123
20081101|2008-11-07 12:00,7,907.75,909.5,906,908,47
20081101|2008-11-07 12:30,7,908,910,903.5,907.5,42
20081101|2008-11-07 13:00,7,905.5,912.75,904.75,912.75,124
20081101|2008-11-09 18:00,10,944.75,946.25,924,946.25,101
20081101|2008-11-09 18:30,10,944,944,942.5,942.5,3
20081101|2008-11-09 19:00,10,940,940,937.5,938.25,15
20081101|2008-11-09 19:30,10,940,942.5,940,941,7
20081101|2008-11-09 20:00,10,941,942.75,939,939,9
20081101|2008-11-09 20:30,10,939.25,939.25,939.25,939.25,11
20081101|2008-11-09 21:00,10,937,937,937,937,1
20081101|2008-11-09 22:00,10,937.25,937.25,937.25,937.25,5
20081101|2008-11-09 23:00,10,938.25,938.25,938.25,938.25,1
20081101|2008-11-09 23:30,10,934,934,931,933,7
20081101|2008-11-10 01:30,10,939.5,939.5,939.5,939.5,1
20081101|2008-11-10 02:30,10,936.25,936.25,936,936,5
20081101|2008-11-10 03:00,10,939.25,939.25,939.25,939.25,1
20081101|2008-11-10 03:30,10,938.5,938.5,938.25,938.25,3
20081101|2008-11-10 04:00,10,939,939,939,939,7
20081101|2008-11-10 04:30,10,939,940.25,937.75,939.75,35
20081101|2008-11-10 05:00,10,940,942.25,940,942.25,13
20081101|2008-11-10 05:30,10,943.5,943.5,942.25,942.25,4
20081101|2008-11-10 09:30,10,930,933.25,913,914.5,493
20081101|2008-11-10 10:00,10,914.5,920.25,911,916,56
20081101|2008-11-10 10:30,10,915.25,919.5,913,914.5,60
20081101|2008-11-10 11:00,10,917,920.5,916.25,916.5,19
20081101|2008-11-10 11:30,10,914,917.25,912,917.25,91
20081101|2008-11-10 12:00,10,916.75,924.5,915.75,924.5,30
20081101|2008-11-10 12:30,10,925.5,940.75,923.5,939.25,118
20081101|2008-11-10 13:00,10,939,941.5,935.25,938,158
20081101|2008-11-10 18:00,11,930,934,930,934,3
20081101|2008-11-10 18:30,11,936.5,936.5,931.5,931.75,3
20081101|2008-11-10 19:00,11,932,932,929,929,4
20081101|2008-11-10 19:30,11,928,928,926.5,926.5,3
20081101|2008-11-10 20:00,11,925,925.75,925,925.75,15
20081101|2008-11-10 20:30,11,925.75,926.25,925.75,926.25,9
20081101|2008-11-10 23:30,11,925,925,924.75,924.75,2
20081101|2008-11-11 00:30,11,922,922,921.25,921.25,2
20081101|2008-11-11 01:00,11,921.75,921.75,921.75,921.75,3
20081101|2008-11-11 01:30,11,920,922.75,920,921.75,19
20081101|2008-11-11 02:30,11,922.75,922.75,922.25,922.25,8
20081101|2008-11-11 04:00,11,921.75,921.75,921,921,3
20081101|2008-11-11 04:30,11,921.5,925.25,921.5,925.25,4
20081101|2008-11-11 05:30,11,915.5,915.5,914.75,914.75,3
20081101|2008-11-11 09:30,11,914,914,896.5,897.25,159
20081101|2008-11-11 10:00,11,893.5,896,889.25,893,125
20081101|2008-11-11 10:30,11,893.25,900.5,893.25,898.25,85
20081101|2008-11-11 11:00,11,898.75,898.75,895,895.25,34
20081101|2008-11-11 11:30,11,897.75,899.25,896.5,898,36
20081101|2008-11-11 12:00,11,899.75,904.75,899.5,900.25,21
20081101|2008-11-11 12:30,11,902.5,910,902.5,909.75,47
20081101|2008-11-11 13:00,11,906.75,912.75,906.25,906.5,24
20081101|2008-11-11 18:00,12,903.5,909.25,901.75,909.25,5
20081101|2008-11-11 18:30,12,905.25,906,904.5,906,3
20081101|2008-11-11 19:00,12,909,909,907.5,907.5,6
20081101|2008-11-11 19:30,12,907.25,911,907.25,911,2
20081101|2008-11-11 20:30,12,906.75,907,906.75,907,2
20081101|2008-11-11 21:00,12,906,906.5,906,906.5,2
20081101|2008-11-11 21:30,12,903.5,903.5,903.5,903.5,1
20081101|2008-11-11 22:00,12,903.5,903.5,903.5,903.5,1
20081101|2008-11-12 01:30,12,909.25,909.25,909.25,909.25,1
20081101|2008-11-12 02:30,12,905.25,905.25,905.25,905.25,1
20081101|2008-11-12 03:00,12,905.25,905.25,905.25,905.25,7
20081101|2008-11-12 04:00,12,900.25,900.25,899.75,899.75,2
20081101|2008-11-12 04:30,12,898.25,898.25,898.25,898.25,1
20081101|2008-11-12 05:00,12,900,900,900,900,2
20081101|2008-11-12 05:30,12,898,898.75,897.25,898.75,3
20081101|2008-11-12 09:30,12,894,894,880.25,882.25,177
20081101|2008-11-12 10:00,12,885,896.25,882.75,892,138
20081101|2008-11-12 10:30,12,891.75,895,888,892.25,65
20081101|2008-11-12 11:00,12,893.25,895.25,892.25,892.25,11
20081101|2008-11-12 11:30,12,895.25,908.5,895.25,908,61
20081101|2008-11-12 12:00,12,912.25,912.25,900,903,31
20081101|2008-11-12 12:30,12,898.75,899.25,895.5,897.25,42
20081101|2008-11-12 13:00,12,894.75,894.75,885.25,885.5,106
20081101|2008-11-12 18:00,13,875,875,875,875,7
20081101|2008-11-12 18:30,13,878.25,878.25,878.25,878.25,1
20081101|2008-11-12 21:00,13,874,874,874,874,1
20081101|2008-11-13 01:30,13,877.75,877.75,877.5,877.5,12
20081101|2008-11-13 09:30,13,879,902.75,879,889.25,225
20081101|2008-11-13 10:00,13,891.25,891.25,872,875.5,59
20081101|2008-11-13 10:30,13,876.75,879.75,876.25,879,56
20081101|2008-11-13 11:00,13,876.5,876.5,870,870,61
20081101|2008-11-13 11:30,13,871.5,872.5,865.5,865.5,39
20081101|2008-11-13 12:00,13,866,873.75,865,870.25,46
20081101|2008-11-13 12:30,13,874,888,873.5,888,30
20081101|2008-11-13 13:00,13,888.5,888.5,882,885,27
20081101|2008-11-13 18:00,14,903,903,903,903,12
20081101|2008-11-13 19:00,14,894.75,894.75,894,894,2
20081101|2008-11-13 21:00,14,896.5,896.5,896.5,896.5,1
20081101|2008-11-13 23:00,14,892.75,893.5,892.75,893,20
20081101|2008-11-14 03:30,14,889.25,889.25,889.25,889.25,1
20081101|2008-11-14 09:30,14,887.5,887.5,875,881.75,154
20081101|2008-11-14 10:00,14,880.5,884.25,880.5,883.75,8
20081101|2008-11-14 10:30,14,880,882,879.25,879.25,9
20081101|2008-11-14 11:00,14,875,877,873.5,877,9
20081101|2008-11-14 11:30,14,873.25,878.5,873.25,878.5,19
20090101|2008-05-04 20:00,5,1223.25,1240,1223.25,1240,0
20090101|2008-05-05 09:30,5,1238,1241.25,1230,1230,0
20090101|2008-05-05 10:00,5,1238,1238.75,1236.25,1236.25,0
20090101|2008-05-05 10:30,5,1233.5,1233.5,1229,1229,0
20090101|2008-05-05 11:00,5,1227.5,1227.5,1225.5,1225.5,0
20090101|2008-05-05 11:30,5,1232,1232,1232,1232,0
20090101|2008-05-05 12:00,5,1232,1232,1229.5,1229.5,0
20090101|2008-05-05 12:30,5,1226.25,1228.25,1226,1228.25,0
20090101|2008-05-05 13:00,5,1228.25,1230.25,1228.25,1230.25,0
20090101|2008-05-05 13:30,5,1229,1229,1229,1229,0
20090101|2008-05-05 18:00,6,1231,1231,1231,1231,0
20090101|2008-05-06 09:30,6,1249,1263,1249,1256.5,0
20090101|2008-05-06 10:00,6,1263,1263,1263,1263,0
20090101|2008-05-06 10:30,6,1262.25,1262.25,1259.5,1260.25,0
20090101|2008-05-06 11:00,6,1251.25,1251.25,1249.5,1249.75,0
20090101|2008-05-06 11:30,6,1249.75,1250,1249.75,1250,0
20090101|2008-05-06 12:00,6,1248,1248,1245,1245,0
20090101|2008-05-06 13:00,6,1243.75,1243.75,1230.25,1230.25,0
20090101|2008-05-06 13:30,6,1231,1231,1231,1231,0
20090101|2008-05-06 19:00,7,1239.75,1239.75,1239.75,1239.75,0
20090101|2008-05-06 22:00,7,1240.5,1240.5,1240.5,1240.5,0
20090101|2008-05-07 09:30,7,1234.5,1240.25,1231.75,1240.25,0
20090101|2008-05-07 10:00,7,1236.75,1239,1236.75,1239,0
20090101|2008-05-07 10:30,7,1248,1248,1248,1248,0
20090101|2008-05-07 11:00,7,1245,1247.5,1245,1247.5,0
20090101|2008-05-07 11:30,7,1243,1243,1243,1243,0
20090101|2008-05-07 12:00,7,1247,1250,1247,1248,0
20090101|2008-05-07 12:30,7,1251,1251,1250,1250,0
20090101|2008-05-07 13:00,7,1256.75,1258.25,1256.75,1258.25,0
20090101|2008-05-07 13:30,7,1259.25,1259.25,1259.25,1259.25,0
20090101|2008-05-07 18:00,8,1255,1262.25,1255,1260.75,0
20090101|2008-05-08 09:30,8,1259,1260.5,1256.75,1256.75,0
20090101|2008-05-08 10:00,8,1255,1258.5,1255,1258.5,0
20090101|2008-05-08 10:30,8,1257.5,1260,1257,1260,0
20090101|2008-05-08 11:00,8,1258.5,1258.5,1257.5,1258.25,0
20090101|2008-05-08 11:30,8,1260.5,1260.5,1260.5,1260.5,0
20090101|2008-05-08 12:00,8,1261.5,1261.5,1261,1261,0
20090101|2008-05-08 12:30,8,1260,1260,1254,1254,0
20090101|2008-05-08 13:00,8,1250.5,1255.5,1250.5,1255.5,0
20090101|2008-05-08 13:30,8,1258.75,1258.75,1258.75,1258.75,0
20090101|2008-05-08 18:00,9,1258.75,1263.5,1258.75,1263.5,0
20090101|2008-05-08 18:30,9,1263.5,1263.5,1263.5,1263.5,0
20090101|2008-05-08 21:00,9,1261.75,1261.75,1261.5,1261.5,0
20090101|2008-05-08 21:30,9,1260,1260,1260,1260,0
20090101|2008-05-08 22:30,9,1261.5,1261.5,1261.5,1261.5,0
20090101|2008-05-08 23:00,9,1261.5,1261.5,1261.5,1261.5,0
20090101|2008-05-08 23:30,9,1260.25,1260.25,1260.25,1260.25,0
20090101|2008-05-09 00:00,9,1260.25,1260.25,1260.25,1260.25,0
20090101|2008-05-09 00:30,9,1260.25,1260.25,1260.25,1260.25,0
20090101|2008-05-09 04:00,9,1267,1267,1267,1267,0
20090101|2008-05-09 05:00,9,1270,1270,1270,1270,0
20090101|2008-05-09 05:30,9,1273.5,1273.5,1273.5,1273.5,0
20090101|2008-05-09 09:30,9,1283.5,1311.75,1283.5,1299,0
20090101|2008-05-09 10:00,9,1296.75,1297,1291.75,1291.75,0
20090101|2008-05-09 10:30,9,1293,1296,1292.25,1296,0
20090101|2008-05-09 11:00,9,1297.5,1297.5,1293,1293,0
20090101|2008-05-09 11:30,9,1294.25,1304.75,1293.75,1304.5,0
20090101|2008-05-09 12:00,9,1308,1312,1308,1312,0
20090101|2008-05-09 12:30,9,1304.75,1307.5,1304,1306,0
20090101|2008-05-09 13:00,9,1304,1316.75,1304,1316.75,0
20090101|2008-05-09 13:30,9,1315.75,1315.75,1315.75,1315.75,0
20090101|2008-05-11 18:00,12,1309.75,1320,1309.75,1320,0
20090101|2008-05-11 20:00,12,1324.5,1324.5,1324.5,1324.5,0
20090101|2008-05-12 01:30,12,1320.75,1321,1320.75,1321,0
20090101|2008-05-12 04:30,12,1322.5,1322.5,1322.5,1322.5,0
20090101|2008-05-12 09:30,12,1322,1328,1309.75,1315,0
20090101|2008-05-12 10:00,12,1315,1319.75,1314.5,1317.5,0
20090101|2008-05-12 10:30,12,1314,1314,1314,1314,0
20090101|2008-05-12 11:00,12,1307.25,1308,1302.5,1304.5,0
20090101|2008-05-12 11:30,12,1306,1306.5,1305,1305,0
20090101|2008-05-12 12:00,12,1298.5,1301,1293.5,1301,0
20090101|2008-05-12 12:30,12,1299.75,1307.5,1299.75,1306.5,0
20090101|2008-05-12 13:00,12,1304.75,1304.75,1304.75,1304.75,0
20090101|2008-05-12 13:30,12,1301.75,1301.75,1301.75,1301.75,0
20090101|2008-05-12 22:30,13,1315,1315.5,1315,1315.5,0
20090101|2008-05-13 09:30,13,1302,1316,1301,1315.5,0
20090101|2008-05-13 10:00,13,1313.75,1326,1313.75,1326,0
20090101|2008-05-13 10:30,13,1324.25,1325,1322.25,1325,0
20090101|2008-05-13 11:00,13,1320.5,1321,1320.25,1320.25,0
20090101|2008-05-13 11:30,13,1318.5,1321.25,1318.5,1321.25,0
20090101|2008-05-13 12:00,13,1319.5,1320.25,1319.5,1319.5,0
20090101|2008-05-13 13:00,13,1325,1341.5,1325,1341.5,0
20090101|2008-05-13 13:30,13,1338.5,1338.5,1338.5,1338.5,0
20090101|2008-05-13 18:00,14,1336,1338,1336,1337,0
20090101|2008-05-13 19:00,14,1335.5,1335.5,1335.5,1335.5,0
20090101|2008-05-14 02:00,14,1345,1345,1345,1345,0
20090101|2008-05-14 09:30,14,1335,1340,1330.75,1333.75,0
20090101|2008-05-14 10:00,14,1341,1350,1341,1350,0
20090101|2008-05-14 10:30,14,1351.75,1352,1343,1345,0
20090101|2008-05-14 11:00,14,1348,1349,1346.25,1346.25,0
20090101|2008-05-14 11:30,14,1347,1349,1345,1345,0
20090101|2008-05-14 12:00,14,1343.25,1348.75,1341,1348.5,0
20090101|2008-05-14 12:30,14,1346.25,1348.5,1346.25,1348.5,0
20090101|2008-05-14 13:00,14,1343,1345,1343,1345,0
20090101|2008-05-14 13:30,14,1346,1346,1346,1346,0
20090101|2008-05-14 18:00,15,1346.25,1346.25,1346.25,1346.25,0
20090101|2008-05-14 18:30,15,1340,1340,1340,1340,0
20090101|2008-05-14 21:30,15,1336.5,1336.5,1336.5,1336.5,0
20090101|2008-05-14 22:00,15,1333.75,1333.75,1333.5,1333.5,0
20090101|2008-05-15 05:00,15,1333,1333,1333,1333,0
20090101|2008-05-15 09:30,15,1339,1344,1338.25,1341,0
20090101|2008-05-15 10:00,15,1343.75,1343.75,1341,1341.25,0
20090101|2008-05-15 10:30,15,1340,1340.25,1320.25,1320.25,0
20090101|2008-05-15 11:00,15,1331.25,1331.25,1315.5,1319.5,0
20090101|2008-05-15 11:30,15,1317,1317,1298.5,1306.25,0
20090101|2008-05-15 12:00,15,1309.5,1310,1305.75,1305.75,0
20090101|2008-05-15 12:30,15,1304.5,1323.25,1304.5,1323,0
20090101|2008-05-15 13:00,15,1318,1325,1318,1325,0
20090101|2008-05-15 13:30,15,1332.25,1332.25,1332.25,1332.25,0
20090101|2008-05-15 18:00,16,1336,1338.25,1336,1338.25,0
20090101|2008-05-16 01:30,16,1344,1344,1344,1344,0
20090101|2008-05-16 04:00,16,1344.75,1346,1344.75,1346,0
20090101|2008-05-16 09:30,16,1341.75,1380,1341.75,1371,0
20090101|2008-05-16 10:00,16,1371.5,1373,1370.25,1372.5,0
20090101|2008-05-16 10:30,16,1372.5,1373.25,1365,1365,0
20090101|2008-05-16 11:00,16,1364.75,1364.75,1359,1360.5,0
20090101|2008-05-16 11:30,16,1359,1359,1359,1359,0
20090101|2008-05-16 12:00,16,1350,1353.5,1350,1352.25,0
20090101|2008-05-16 12:30,16,1355.25,1358,1353,1358,0
20090101|2008-05-16 13:00,16,1359.75,1360,1356.25,1358.75,0
20090101|2008-05-16 13:30,16,1361.75,1361.75,1361.75,1361.75,0
20090101|2008-05-18 19:30,19,1347.5,1347.75,1347.5,1347.75,0
20090101|2008-05-18 22:00,19,1346,1346,1346,1346,0
20090101|2008-05-19 00:00,19,1347.5,1347.5,1347.5,1347.5,0
20090101|2008-05-19 03:00,19,1345.25,1345.25,1344.75,1344.75,0
20090101|2008-05-19 09:30,19,1343,1345,1321.75,1330.5,0
20090101|2008-05-19 10:00,19,1330.25,1330.75,1329.5,1330.75,0
20090101|2008-05-19 10:30,19,1330.75,1334.25,1329.75,1334.25,0
20090101|2008-05-19 11:00,19,1334.75,1337.75,1334.75,1337,0
20090101|2008-05-19 11:30,19,1333,1333,1333,1333,0
20090101|2008-05-19 12:00,19,1333.75,1340,1333.75,1340,0
20090101|2008-05-19 12:30,19,1342,1342.5,1342,1342.5,0
20090101|2008-05-19 13:00,19,1339,1339,1339,1339,0
20090101|2008-05-19 13:30,19,1334.5,1334.5,1334.5,1334.5,0
20090101|2008-05-19 18:30,20,1339.75,1339.75,1339.25,1339.25,0
20090101|2008-05-19 21:30,20,1327.75,1327.75,1327,1327,0
20090101|2008-05-19 22:30,20,1327,1327,1327,1327,0
20090101|2008-05-20 04:30,20,1336,1336,1336,1336,0
20090101|2008-05-20 05:00,20,1336,1336,1336,1336,0
20090101|2008-05-20 09:30,20,1337.75,1361.75,1337.75,1355.25,0
20090101|2008-05-20 10:00,20,1356,1357,1347.75,1350,0
20090101|2008-05-20 10:30,20,1348,1351,1348,1351,0
20090101|2008-05-20 11:00,20,1349.75,1349.75,1349.75,1349.75,0
20090101|2008-05-20 11:30,20,1354.75,1356.5,1354.75,1356.5,0
20090101|2008-05-20 12:00,20,1357,1357,1354,1354.25,0
20090101|2008-05-20 12:30,20,1347.5,1352.25,1344.75,1344.75,0
20090101|2008-05-20 13:00,20,1337.25,1337.25,1337,1337,0
20090101|2008-05-20 13:30,20,1338.75,1338.75,1338.75,1338.75,0
20090101|2008-05-21 09:30,21,1348.75,1352,1342.5,1352,0
20090101|2008-05-21 10:00,21,1354,1359,1353,1359,0
20090101|2008-05-21 10:30,21,1360,1368.25,1360,1368.25,0
20090101|2008-05-21 11:00,21,1368,1368,1363.75,1366.25,0
20090101|2008-05-21 11:30,21,1366.5,1372,1366.5,1371.5,0
20090101|2008-05-21 12:00,21,1365.75,1369,1365.75,1369,0
20090101|2008-05-21 12:30,21,1369,1370,1366.25,1370,0
20090101|2008-05-21 13:00,21,1366,1366.25,1366,1366.25,0
20090101|2008-05-21 13:30,21,1368.5,1368.5,1368.5,1368.5,0
20090101|2008-05-21 18:00,22,1373.75,1373.75,1373.75,1373.75,0
20090101|2008-05-21 18:30,22,1374.75,1374.75,1374.75,1374.75,0
20090101|2008-05-21 19:30,22,1374.75,1374.75,1374.75,1374.75,0
20090101|2008-05-21 20:00,22,1375.5,1377,1375.5,1377,0
20090101|2008-05-21 20:30,22,1377,1377,1377,1377,0
20090101|2008-05-21 21:00,22,1377,1378.5,1377,1378.5,0
20090101|2008-05-22 01:00,22,1380,1380,1380,1380,0
20090101|2008-05-22 09:30,22,1373,1373,1357.25,1366,0
20090101|2008-05-22 10:00,22,1368,1371,1368,1369.25,0
20090101|2008-05-22 10:30,22,1357.5,1357.5,1352.5,1355.5,0
20090101|2008-05-22 11:00,22,1359,1360,1359,1360,0
20090101|2008-05-22 11:30,22,1357,1357,1329.5,1329.5,0
20090101|2008-05-22 12:00,22,1341.75,1342,1339.75,1342,0
20090101|2008-05-22 12:30,22,1349.25,1349.25,1341.75,1341.75,0
20090101|2008-05-22 13:00,22,1341,1341,1341,1341,0
20090101|2008-05-22 13:30,22,1337.75,1337.75,1337.75,1337.75,0
20090101|2008-05-22 18:00,23,1337,1337,1337,1337,0
20090101|2008-05-22 18:30,23,1340.75,1340.75,1340.75,1340.75,0
20090101|2008-05-23 05:30,23,1355,1355,1355,1355,0
20090101|2008-05-23 09:30,23,1353,1379,1353,1375.5,0
20090101|2008-05-23 10:00,23,1375,1375,1368.75,1368.75,0
20090101|2008-05-23 10:30,23,1364.25,1365.25,1356,1361.5,0
20090101|2008-05-23 11:00,23,1360.5,1364.5,1360.5,1364,0
20090101|2008-05-23 11:30,23,1364.75,1364.75,1362.75,1362.75,0
20090101|2008-05-23 12:00,23,1364.75,1364.75,1363.25,1363.25,0
20090101|2008-05-23 12:30,23,1360,1365,1359.75,1359.75,0
20090101|2008-05-23 13:00,23,1358.25,1366.5,1357.25,1366.5,0
20090101|2008-05-23 13:30,23,1367,1367,1367,1367,0
20090101|2008-05-26 18:00,27,1367,1380,1367,1380,0
20090101|2008-05-26 19:00,27,1373.5,1373.5,1373.5,1373.5,0
20090101|2008-05-27 00:00,27,1387,1387,1387,1387,0
20090101|2008-05-27 05:00,27,1388,1388,1388,1388,0
20090101|2008-05-27 09:30,27,1373.25,1375,1366,1368.5,0
20090101|2008-05-27 10:00,27,1364.75,1377.25,1364.75,1376.25,0
20090101|2008-05-27 10:30,27,1375.75,1375.75,1368,1369,0
20090101|2008-05-27 11:00,27,1369.25,1371.25,1368.5,1368.5,0
20090101|2008-05-27 11:30,27,1365,1365.75,1365,1365.75,0
20090101|2008-05-27 12:00,27,1363.5,1363.5,1363.5,1363.5,0
20090101|2008-05-27 12:30,27,1360.75,1360.75,1359.25,1359.25,0
20090101|2008-05-27 13:00,27,1359.5,1359.5,1350.75,1352.5,0
20090101|2008-05-27 13:30,27,1355,1355,1355,1355,0
20090101|2008-05-27 19:00,28,1350,1350,1350,1350,0
20090101|2008-05-27 20:30,28,1360.25,1360.25,1360.25,1360.25,0
20090101|2008-05-28 03:30,28,1360,1360,1355.75,1355.75,0
20090101|2008-05-28 09:30,28,1354,1365.5,1354,1360,0
20090101|2008-05-28 10:00,28,1353.5,1360,1353.5,1360,0
20090101|2008-05-28 10:30,28,1363,1363,1363,1363,0
20090101|2008-05-28 11:00,28,1363,1363.25,1363,1363.25,0
20090101|2008-05-28 11:30,28,1369,1376,1368,1374.75,0
20090101|2008-05-28 12:00,28,1374.5,1383.25,1373,1378.25,0
20090101|2008-05-28 12:30,28,1371.25,1371.25,1365,1365,0
20090101|2008-05-28 13:00,28,1364.75,1368.5,1364.75,1368.5,0
20090101|2008-05-28 13:30,28,1371,1371,1371,1371,0
20090101|2008-05-28 18:00,29,1369,1370,1369,1370,0
20090101|2008-05-29 09:30,29,1361,1368,1359.75,1360.5,0
20090101|2008-05-29 10:00,29,1360.5,1365,1355,1355,0
20090101|2008-05-29 10:30,29,1353.25,1353.25,1336,1336,0
20090101|2008-05-29 11:00,29,1336,1338.25,1336,1337.25,0
20090101|2008-05-29 11:30,29,1337.75,1337.75,1329.75,1329.75,0
20090101|2008-05-29 12:00,29,1329,1329,1320,1326.5,0
20090101|2008-05-29 12:30,29,1337,1337,1335.5,1336.5,0
20090101|2008-05-29 13:00,29,1336.25,1336.25,1333.25,1336,0
20090101|2008-05-29 13:30,29,1335.5,1335.5,1335.5,1335.5,0
20090101|2008-05-29 18:00,30,1329,1335,1329,1335,0
20090101|2008-05-29 20:00,30,1332,1332,1332,1332,0
20090101|2008-05-29 20:30,30,1332.5,1332.5,1332.5,1332.5,0
20090101|2008-05-29 21:00,30,1328.25,1328.25,1328.25,1328.25,0
20090101|2008-05-30 05:30,30,1324,1324,1324,1324,0
20090101|2008-05-30 09:30,30,1327,1345,1327,1345,0
20090101|2008-05-30 10:00,30,1345,1346,1345,1345,0
20090101|2008-05-30 10:30,30,1351,1352.25,1351,1352.25,0
20090101|2008-05-30 11:00,30,1350.5,1360.75,1350.5,1359.75,0
20090101|2008-05-30 11:30,30,1360,1360.5,1359,1360.5,0
20090101|2008-05-30 12:00,30,1362.5,1365,1361,1361,0
20090101|2008-05-30 12:30,30,1361.5,1363,1361.5,1363,0
20090101|2008-05-30 13:00,30,1364.5,1365.75,1364.5,1365.75,0
20090101|2008-05-30 13:30,30,1368.5,1368.5,1368.5,1368.5,0
20090101|2008-06-01 18:00,2,1367.25,1368,1367.25,1368,0
20090101|2008-06-01 23:00,2,1359,1359,1358.25,1359,0
20090101|2008-06-01 23:30,2,1360,1360,1360,1360,0
20090101|2008-06-02 00:00,2,1360,1360,1360,1360,0
20090101|2008-06-02 01:00,2,1361,1362,1361,1362,0
20090101|2008-06-02 04:00,2,1357.75,1357.75,1357.75,1357.75,0
20090101|2008-06-02 09:30,2,1360.5,1378.5,1360.5,1377.75,0
20090101|2008-06-02 10:00,2,1377.75,1382.25,1371.5,1376.25,0
20090101|2008-06-02 10:30,2,1379,1381.75,1379,1379,0
20090101|2008-06-02 11:00,2,1377.25,1377.25,1369,1369,0
20090101|2008-06-02 11:30,2,1369.5,1369.5,1362.25,1362.25,0
20090101|2008-06-02 12:00,2,1362.25,1370.25,1362.25,1370.25,0
20090101|2008-06-02 12:30,2,1372.25,1372.25,1369,1369,0
20090101|2008-06-02 13:00,2,1365.5,1365.5,1363.75,1363.75,0
20090101|2008-06-02 13:30,2,1373,1373,1373,1373,0
20090101|2008-06-02 18:00,3,1373,1373,1364,1364,0
20090101|2008-06-02 21:30,3,1366.75,1366.75,1366.75,1366.75,0
20090101|2008-06-02 23:30,3,1375.5,1376.25,1375.5,1376.25,0
20090101|2008-06-03 00:30,3,1376.5,1376.5,1376.5,1376.5,0
20090101|2008-06-03 09:30,3,1372,1380.5,1372,1380.5,0
20090101|2008-06-03 10:00,3,1380.5,1381.25,1373.5,1381.25,0
20090101|2008-06-03 10:30,3,1383,1383,1377.5,1380.5,0
20090101|2008-06-03 11:00,3,1380,1383.5,1380,1381.75,0
20090101|2008-06-03 11:30,3,1381.25,1382.25,1381.25,1382.25,0
20090101|2008-06-03 12:00,3,1380.5,1380.5,1372,1374,0
20090101|2008-06-03 12:30,3,1372.25,1373.5,1357.25,1357.25,0
20090101|2008-06-03 13:00,3,1359.75,1363.75,1359.25,1363.75,0
20090101|2008-06-03 13:30,3,1368,1368,1368,1368,0
20090101|2008-06-04 09:30,4,1380,1380,1367.75,1372.75,0
20090101|2008-06-04 10:00,4,1372.25,1373,1369.5,1369.5,0
20090101|2008-06-04 10:30,4,1373,1376,1372.5,1376,0
20090101|2008-06-04 11:00,4,1376.5,1379.25,1374.75,1379,0
20090101|2008-06-04 11:30,4,1375,1377.25,1375,1377,0
20090101|2008-06-04 12:00,4,1379,1379,1375.5,1375.5,0
20090101|2008-06-04 12:30,4,1374,1382,1373.25,1381.5,0
20090101|2008-06-04 13:00,4,1381.5,1403.5,1379.75,1402.25,0
20090101|2008-06-04 13:30,4,1394,1394,1394,1394,0
20090101|2008-06-04 18:00,5,1400,1401,1400,1401,0
20090101|2008-06-04 18:30,5,1400,1400,1400,1400,0
20090101|2008-06-04 19:30,5,1397.25,1397.5,1397.25,1397.5,0
20090101|2008-06-04 20:30,5,1395,1395,1395,1395,0
20090101|2008-06-04 22:00,5,1396,1396,1396,1396,0
20090101|2008-06-05 04:30,5,1405,1405,1405,1405,0
20090101|2008-06-05 05:00,5,1407,1409,1407,1409,0
20090101|2008-06-05 09:30,5,1410,1425,1410,1419.5,0
20090101|2008-06-05 10:00,5,1419,1443.25,1418.75,1443.25,0
20090101|2008-06-05 10:30,5,1440.5,1440.5,1434.5,1435.25,0
20090101|2008-06-05 11:00,5,1436.75,1442.25,1435.75,1439,0
20090101|2008-06-05 11:30,5,1437.5,1445,1432.75,1439.75,1
20090101|2008-06-05 12:00,5,1440.25,1443.25,1436,1436,0
20090101|2008-06-05 12:30,5,1436.25,1443,1434,1443,0
20090101|2008-06-05 13:00,5,1438.5,1443.75,1438.5,1442.5,0
20090101|2008-06-05 13:30,5,1446,1446,1446,1446,0
20090101|2008-06-05 18:00,6,1442.25,1446,1442.25,1446,0
20090101|2008-06-05 18:30,6,1450,1450,1450,1450,0
20090101|2008-06-05 19:30,6,1449.75,1451,1449.75,1451,0
20090101|2008-06-05 20:00,6,1449.75,1449.75,1449.75,1449.75,0
20090101|2008-06-05 21:30,6,1449.75,1450.5,1449.75,1450.5,0
20090101|2008-06-05 22:30,6,1451.25,1451.25,1451.25,1451.25,0
20090101|2008-06-06 00:30,6,1452,1452,1452,1452,0
20090101|2008-06-06 02:30,6,1451.75,1452.25,1451.75,1451.75,0
20090101|2008-06-06 03:00,6,1455,1455.5,1454.75,1454.75,0
20090101|2008-06-06 09:30,6,1462,1474,1460.75,1461.5,0
20090101|2008-06-06 10:00,6,1465,1467.25,1461,1461,0
20090101|2008-06-06 10:30,6,1460,1461.75,1454,1454,0
20090101|2008-06-06 11:00,6,1453.5,1455.25,1450.25,1455.25,0
20090101|2008-06-06 11:30,6,1451,1452,1448.25,1448.25,0
20090101|2008-06-06 12:00,6,1447.5,1462.25,1447.5,1462.25,0
20090101|2008-06-06 12:30,6,1454.25,1459.5,1452,1454,0
20090101|2008-06-06 13:00,6,1447,1456,1447,1453.5,0
20090101|2008-06-06 13:30,6,1454,1454,1454,1454,0
20090101|2008-06-08 18:00,9,1454,1466,1454,1462.5,0
20090101|2008-06-08 19:30,9,1470,1477.5,1470,1476.5,0
20090101|2008-06-08 20:30,9,1480,1481.25,1480,1481.25,0
20090101|2008-06-08 22:00,9,1483.5,1484.25,1483.25,1483.25,0
20090101|2008-06-08 22:30,9,1483.25,1483.25,1483.25,1483.25,0
20090101|2008-06-09 09:30,9,1475,1477.75,1468.5,1468.5,0
20090101|2008-06-09 10:00,9,1474.25,1475.5,1461,1462.75,0
20090101|2008-06-09 10:30,9,1464.25,1466.75,1453,1454.25,0
20090101|2008-06-09 11:00,9,1460,1468,1460,1468,1
20090101|2008-06-09 11:30,9,1469,1470,1468.25,1468.25,0
20090101|2008-06-09 12:00,9,1468.75,1470.75,1468.5,1470.75,0
20090101|2008-06-09 12:30,9,1473.25,1476,1473,1473,0
20090101|2008-06-09 13:00,9,1459.5,1459.5,1459.5,1459.5,0
20090101|2008-06-09 13:30,9,1460.25,1460.25,1460.25,1460.25,0
20090101|2008-06-09 19:30,10,1470,1470,1470,1470,0
20090101|2008-06-09 21:00,10,1469.25,1469.25,1469.25,1469.25,0
20090101|2008-06-09 23:00,10,1465,1465,1465,1465,0
20090101|2008-06-10 00:30,10,1466.25,1466.25,1466.25,1466.25,0
20090101|2008-06-10 04:30,10,1460,1460,1460,1460,0
20090101|2008-06-10 09:30,10,1470,1472.75,1451.5,1458,0
20090101|2008-06-10 10:00,10,1449.5,1456,1449.5,1451.25,0
20090101|2008-06-10 10:30,10,1446,1446,1434.75,1434.75,0
20090101|2008-06-10 11:00,10,1440,1440,1434.5,1436.75,0
20090101|2008-06-10 11:30,10,1442.75,1457.75,1442.5,1457.75,0
20090101|2008-06-10 12:00,10,1458.75,1458.75,1444.5,1446,0
20090101|2008-06-10 12:30,10,1448.75,1456.75,1448,1454,0
20090101|2008-06-10 13:00,10,1449.75,1456,1449.75,1456,0
20090101|2008-06-10 13:30,10,1454.75,1454.75,1454.75,1454.75,0
20090101|2008-06-10 18:00,11,1458.75,1460,1458.5,1460,0
20090101|2008-06-10 23:30,11,1469,1469,1469,1469,0
20090101|2008-06-11 01:30,11,1467,1469,1467,1469,0
20090101|2008-06-11 09:30,11,1474,1490,1473.25,1483.5,0
20090101|2008-06-11 10:00,11,1486,1492.5,1484.25,1491.25,0
20090101|2008-06-11 10:30,11,1485.5,1512,1484.5,1507,0
20090101|2008-06-11 11:00,11,1508.25,1520,1503,1505.75,0
20090101|2008-06-11 11:30,11,1507.75,1513.75,1507.5,1513.75,0
20090101|2008-06-11 12:00,11,1506.75,1515,1503.75,1515,0
20090101|2008-06-11 12:30,11,1520,1524.75,1520,1521,0
20090101|2008-06-11 13:00,11,1512.5,1520.25,1510,1520.25,0
20090101|2008-06-11 13:30,11,1521.75,1521.75,1521.75,1521.75,0
20090101|2008-06-11 18:00,12,1526.5,1526.5,1515,1515.5,0
20090101|2008-06-11 18:30,12,1517,1522,1517,1522,0
20090101|2008-06-11 19:00,12,1524,1524,1524,1524,0
20090101|2008-06-11 23:00,12,1515,1515,1515,1515,0
20090101|2008-06-12 00:00,12,1519,1520,1519,1520,0
20090101|2008-06-12 00:30,12,1515,1515,1515,1515,0
20090101|2008-06-12 04:30,12,1507.25,1507.25,1502.25,1502.25,0
20090101|2008-06-12 05:30,12,1496,1496,1496,1496,0
20090101|2008-06-12 09:30,12,1500,1508,1494.5,1497,0
20090101|2008-06-12 10:00,12,1499.75,1510.75,1495.5,1508,0
20090101|2008-06-12 10:30,12,1503.25,1518.5,1502.25,1518,0
20090101|2008-06-12 11:00,12,1520.5,1523,1513,1514.75,0
20090101|2008-06-12 11:30,12,1514,1525.25,1514,1518.5,0
20090101|2008-06-12 12:00,12,1525,1526.75,1518.25,1518.25,0
20090101|2008-06-12 12:30,12,1521.25,1528,1521.25,1528,0
20090101|2008-06-12 13:00,12,1525,1528,1524.5,1524.5,0
20090101|2008-06-12 13:30,12,1526.25,1526.25,1526.25,1526.25,0
20090101|2008-06-12 18:00,13,1520,1530,1520,1530,0
20090101|2008-06-12 19:30,13,1518,1518,1518,1518,0
20090101|2008-06-12 22:00,13,1523.25,1523.25,1523.25,1523.25,0
20090101|2008-06-13 00:00,13,1529.25,1529.25,1529.25,1529.25,0
20090101|2008-06-13 09:30,13,1516,1523.5,1510.25,1517,0
20090101|2008-06-13 10:00,13,1512.75,1525,1512.75,1525,0
20090101|2008-06-13 10:30,13,1526,1530,1524.5,1530,0
20090101|2008-06-13 11:00,13,1529.5,1532.75,1529.5,1531.75,0
20090101|2008-06-13 11:30,13,1534,1544.5,1534,1544.5,0
20090101|2008-06-13 12:00,13,1543.5,1547.75,1539,1544,0
20090101|2008-06-13 12:30,13,1550,1550,1540.5,1540.5,0
20090101|2008-06-13 13:00,13,1540.25,1543,1535.5,1543,0
20090101|2008-06-13 13:30,13,1544,1544,1544,1544,0
20090101|2008-06-15 21:30,16,1563,1567.5,1563,1567.5,0
20090101|2008-06-15 22:30,16,1567.5,1567.5,1567.5,1567.5,0
20090101|2008-06-15 23:00,16,1564.25,1564.25,1564.25,1564.25,0
20090101|2008-06-15 23:30,16,1564.25,1564.25,1564.25,1564.25,0
20090101|2008-06-16 09:30,16,1572,1576.25,1552.5,1558.25,0
20090101|2008-06-16 10:00,16,1550,1563,1540.5,1563,0
20090101|2008-06-16 10:30,16,1557,1557,1542.5,1543,0
20090101|2008-06-16 11:00,16,1541.75,1548.5,1538,1548.5,0
20090101|2008-06-16 11:30,16,1549.25,1549.25,1545,1546.5,0
20090101|2008-06-16 12:00,16,1551,1551,1543.75,1545.75,0
20090101|2008-06-16 12:30,16,1542.25,1542.25,1533.25,1533.25,0
20090101|2008-06-16 13:00,16,1526.5,1536,1526.5,1536,0
20090101|2008-06-16 13:30,16,1536.25,1536.25,1536.25,1536.25,0
20090101|2008-06-16 18:00,17,1526.75,1535.75,1526.75,1535.75,0
20090101|2008-06-16 18:30,17,1539.75,1539.75,1539.75,1539.75,0
20090101|2008-06-16 20:00,17,1540,1540,1539.75,1539.75,0
20090101|2008-06-16 20:30,17,1540,1541,1540,1541,0
20090101|2008-06-16 21:00,17,1541,1542,1541,1542,0
20090101|2008-06-16 21:30,17,1543,1543,1543,1543,0
20090101|2008-06-17 02:00,17,1552,1557,1552,1557,0
20090101|2008-06-17 05:00,17,1546,1546,1546,1546,0
20090101|2008-06-17 09:30,17,1536,1555.5,1530.75,1547.5,1
20090101|2008-06-17 10:00,17,1546.5,1553.5,1541.75,1552.75,0
20090101|2008-06-17 10:30,17,1556.25,1558,1553,1557,0
20090101|2008-06-17 11:00,17,1558.5,1570.5,1558.5,1569.25,0
20090101|2008-06-17 11:30,17,1565,1570.25,1564,1564,0
20090101|2008-06-17 12:00,17,1558.75,1562,1558,1561.75,0
20090101|2008-06-17 12:30,17,1562,1564.25,1555.25,1559.5,0
20090101|2008-06-17 13:00,17,1561,1566,1560.75,1566,0
20090101|2008-06-17 13:30,17,1566.25,1566.25,1566.25,1566.25,0
20090101|2008-06-17 18:00,18,1565.25,1565.25,1565.25,1565.25,0
20090101|2008-06-17 20:30,18,1575,1575,1575,1575,0
20090101|2008-06-17 21:00,18,1576.25,1576.25,1576.25,1576.25,0
20090101|2008-06-17 21:30,18,1577,1577,1577,1577,0
20090101|2008-06-17 23:30,18,1578.25,1578.25,1578.25,1578.25,0
20090101|2008-06-18 02:30,18,1576.5,1576.5,1576.5,1576.5,0
20090101|2008-06-18 04:30,18,1568,1568,1568,1568,0
20090101|2008-06-18 09:30,18,1559.75,1561.25,1544,1548,0
20090101|2008-06-18 10:00,18,1551,1559.25,1546.25,1549.75,0
20090101|2008-06-18 10:30,18,1549,1551.5,1546,1551.25,0
20090101|2008-06-18 11:00,18,1554,1558.25,1553.5,1557.5,0
20090101|2008-06-18 11:30,18,1559.25,1560,1557.5,1557.5,0
20090101|2008-06-18 12:00,18,1558,1561.5,1555.5,1555.5,1
20090101|2008-06-18 12:30,18,1556,1558.75,1555.75,1558.75,0
20090101|2008-06-18 13:00,18,1558.25,1558.25,1555.75,1555.75,0
20090101|2008-06-18 13:30,18,1555.75,1555.75,1555.75,1555.75,0
20090101|2008-06-18 18:00,19,1554.75,1560,1554.75,1560,0
20090101|2008-06-18 19:00,19,1559,1559,1559,1559,0
20090101|2008-06-19 00:00,19,1560,1560,1556,1556,0
20090101|2008-06-19 02:30,19,1549.5,1549.5,1549.5,1549.5,0
20090101|2008-06-19 05:00,19,1554,1554,1554,1554,0
20090101|2008-06-19 09:30,19,1537.5,1544.25,1534,1536.5,0
20090101|2008-06-19 10:00,19,1535,1535.5,1526.75,1535.5,0
20090101|2008-06-19 10:30,19,1534.75,1539,1533.25,1537,0
20090101|2008-06-19 11:00,19,1532.25,1532.25,1530,1530,0
20090101|2008-06-19 11:30,19,1528,1535,1528,1528,0
20090101|2008-06-19 12:00,19,1530,1530,1506,1506,0
20090101|2008-06-19 12:30,19,1510,1516,1510,1516,0
20090101|2008-06-19 13:00,19,1517.25,1534,1517,1534,0
20090101|2008-06-19 13:30,19,1534.75,1534.75,1534.75,1534.75,0
20090101|2008-06-19 18:00,20,1532.75,1532.75,1532.75,1532.75,0
20090101|2008-06-19 20:30,20,1526.75,1527,1526.75,1527,0
20090101|2008-06-19 21:30,20,1528.25,1528.25,1528.25,1528.25,0
20090101|2008-06-20 00:30,20,1524.75,1524.75,1521.25,1521.25,0
20090101|2008-06-20 01:00,20,1521.75,1521.75,1521.75,1521.75,0
20090101|2008-06-20 01:30,20,1521.5,1521.5,1521.5,1521.5,0
20090101|2008-06-20 02:00,20,1521.5,1521.5,1521.5,1521.5,0
20090101|2008-06-20 05:00,20,1529.75,1529.75,1529.75,1529.75,0
20090101|2008-06-20 09:30,20,1531,1553.25,1531,1546,0
20090101|2008-06-20 10:00,20,1545,1548,1530.5,1530.75,0
20090101|2008-06-20 10:30,20,1524,1533.5,1520.25,1529,0
20090101|2008-06-20 11:00,20,1530,1530,1530,1530,0
20090101|2008-06-20 11:30,20,1524,1529,1523,1529,0
20090101|2008-06-20 12:00,20,1522,1527.5,1521,1524.75,0
20090101|2008-06-20 12:30,20,1516,1516,1513,1514.5,0
20090101|2008-06-20 13:00,20,1515.25,1521.25,1515.25,1521.25,0
20090101|2008-06-20 13:30,20,1522,1522,1522,1522,0
20090101|2008-06-22 18:30,23,1504.5,1504.5,1504.5,1504.5,0
20090101|2008-06-22 19:00,23,1504.5,1505,1504.5,1504.75,0
20090101|2008-06-22 19:30,23,1508.25,1508.25,1508.25,1508.25,0
20090101|2008-06-22 21:00,23,1514.25,1514.25,1513,1513,0
20090101|2008-06-22 21:30,23,1513,1514.75,1513,1514.75,0
20090101|2008-06-23 09:30,23,1510,1510,1491.5,1499,0
20090101|2008-06-23 10:00,23,1503.25,1503.25,1501,1502,0
20090101|2008-06-23 10:30,23,1504.5,1505,1501,1505,0
20090101|2008-06-23 11:00,23,1510,1512,1507.25,1510.5,0
20090101|2008-06-23 11:30,23,1515,1517,1515,1516.5,0
20090101|2008-06-23 12:00,23,1516,1516,1516,1516,0
20090101|2008-06-23 12:30,23,1516,1516,1505,1506.75,0
20090101|2008-06-23 13:00,23,1510,1518,1510,1517.5,0
20090101|2008-06-23 13:30,23,1516.25,1516.25,1516.25,1516.25,0
20090101|2008-06-23 18:00,24,1515.25,1519.5,1515.25,1519.5,0
20090101|2008-06-23 19:30,24,1509,1509,1509,1509,0
20090101|2008-06-23 20:00,24,1508.25,1509,1508,1509,0
20090101|2008-06-23 21:00,24,1511.25,1512,1511.25,1512,0
20090101|2008-06-23 21:30,24,1512.5,1512.5,1512.5,1512.5,0
20090101|2008-06-24 00:00,24,1512,1512,1512,1512,0
20090101|2008-06-24 00:30,24,1512,1512,1512,1512,0
20090101|2008-06-24 01:00,24,1512,1512,1512,1512,0
20090101|2008-06-24 09:30,24,1523,1529,1518.25,1525.5,0
20090101|2008-06-24 10:00,24,1517.5,1519,1505.75,1505.75,0
20090101|2008-06-24 10:30,24,1506.75,1506.75,1496.5,1499.25,0
20090101|2008-06-24 11:00,24,1501.25,1507,1500.75,1507,0
20090101|2008-06-24 11:30,24,1506,1506.5,1502.75,1504,0
20090101|2008-06-24 12:00,24,1506.25,1508.5,1506,1508,0
20090101|2008-06-24 12:30,24,1509,1510.25,1509,1510.25,0
20090101|2008-06-24 13:00,24,1508.75,1508.75,1506.5,1506.5,0
20090101|2008-06-24 13:30,24,1505.25,1505.25,1505.25,1505.25,0
20090101|2008-06-24 18:00,25,1503.25,1504.25,1503.25,1504.25,0
20090101|2008-06-24 22:30,25,1504,1504,1504,1504,0
20090101|2008-06-25 00:00,25,1502.75,1502.75,1502.25,1502.25,0
20090101|2008-06-25 01:00,25,1504,1504,1504,1504,0
20090101|2008-06-25 01:30,25,1505.5,1505.5,1505.5,1505.5,0
20090101|2008-06-25 02:00,25,1512.75,1512.75,1512.75,1512.75,0
20090101|2008-06-25 02:30,25,1513,1513,1512,1512,0
20090101|2008-06-25 03:00,25,1512,1512,1512,1512,0
20090101|2008-06-25 03:30,25,1515.25,1515.25,1515.25,1515.25,0
20090101|2008-06-25 09:30,25,1518,1521.5,1507.5,1509.5,0
20090101|2008-06-25 10:00,25,1507.75,1511.5,1495,1500.5,0
20090101|2008-06-25 10:30,25,1500,1509.25,1498.5,1507.75,0
20090101|2008-06-25 11:00,25,1507,1515,1507,1515,0
20090101|2008-06-25 11:30,25,1515.75,1516.5,1513.25,1514,0
20090101|2008-06-25 12:00,25,1516.75,1521.75,1516.25,1518,0
20090101|2008-06-25 12:30,25,1519.75,1528,1518.5,1528,0
20090101|2008-06-25 13:00,25,1528,1540.75,1528,1540.5,0
20090101|2008-06-25 13:30,25,1540,1540,1540,1540,0
20090101|2008-06-25 18:00,26,1540.75,1544.5,1540.75,1544.5,0
20090101|2008-06-25 21:00,26,1541,1541,1540.75,1541,0
20090101|2008-06-25 22:30,26,1540,1540,1540,1540,0
20090101|2008-06-26 01:00,26,1539,1539,1539,1539,0
20090101|2008-06-26 01:30,26,1539,1539,1539,1539,0
20090101|2008-06-26 02:00,26,1536.25,1536.25,1536,1536,0
20090101|2008-06-26 02:30,26,1537,1537,1537,1537,0
20090101|2008-06-26 09:30,26,1544.25,1570,1544.25,1565.25,0
20090101|2008-06-26 10:00,26,1566.5,1578,1566.5,1576.25,0
20090101|2008-06-26 10:30,26,1572.75,1574,1567.75,1573.75,0
20090101|2008-06-26 11:00,26,1576.25,1581.5,1574,1580.75,0
20090101|2008-06-26 11:30,26,1583.5,1583.75,1574.25,1577.25,0
20090101|2008-06-26 12:00,26,1577.5,1577.5,1573.5,1573.5,0
20090101|2008-06-26 12:30,26,1571,1571,1566.5,1569.25,0
20090101|2008-06-26 13:00,26,1569.5,1577.75,1569.5,1577.75,0
20090101|2008-06-26 13:30,26,1576.75,1576.75,1576.75,1576.75,0
20090101|2008-06-26 18:00,27,1577,1579,1577,1579,0
20090101|2008-06-26 19:30,27,1583,1583,1583,1583,0
20090101|2008-06-26 20:30,27,1580.75,1580.75,1580,1580,0
20090101|2008-06-26 21:00,27,1577.5,1577.5,1577.5,1577.5,0
20090101|2008-06-26 21:30,27,1580,1580,1580,1580,0
20090101|2008-06-26 23:00,27,1580.25,1580.25,1579.75,1579.75,0
20090101|2008-06-27 00:30,27,1580,1580,1580,1580,0
20090101|2008-06-27 02:30,27,1585,1585,1585,1585,0
20090101|2008-06-27 04:30,27,1590,1590,1590,1590,0
20090101|2008-06-27 05:00,27,1588,1588,1588,1588,0
20090101|2008-06-27 09:30,27,1586.5,1593.5,1579,1583.25,0
20090101|2008-06-27 10:00,27,1576.75,1578.75,1576.25,1578.25,0
20090101|2008-06-27 10:30,27,1574,1576.75,1573.5,1574.75,0
20090101|2008-06-27 11:00,27,1577.25,1577.25,1571,1571,0
20090101|2008-06-27 11:30,27,1571.5,1579,1570.75,1578.75,0
20090101|2008-06-27 12:00,27,1580,1582,1578.75,1581.5,0
20090101|2008-06-27 12:30,27,1580.5,1580.5,1578,1578,0
20090101|2008-06-27 13:00,27,1573,1575.75,1567.25,1575.75,0
20090101|2008-06-27 13:30,27,1574.5,1574.5,1574.5,1574.5,0
20090101|2008-06-29 18:00,30,1573,1581,1572.5,1581,0
20090101|2008-06-29 19:00,30,1580,1580.5,1580,1580.5,0
20090101|2008-06-29 20:00,30,1579.5,1579.5,1579.5,1579.5,0
20090101|2008-06-29 20:30,30,1581.25,1582,1581.25,1582,0
20090101|2008-06-30 01:00,30,1581.75,1582.25,1581.75,1582.25,0
20090101|2008-06-30 04:30,30,1580.25,1580.25,1580.25,1580.25,0
20090101|2008-06-30 09:30,30,1574.25,1590.5,1561.75,1569,0
20090101|2008-06-30 10:00,30,1557.75,1563.25,1544.75,1555.25,2
20090101|2008-06-30 10:30,30,1556.5,1580,1556.25,1574.25,0
20090101|2008-06-30 11:00,30,1572,1578,1569,1577,0
20090101|2008-06-30 11:30,30,1577,1585,1576.5,1580.75,0
20090101|2008-06-30 12:00,30,1582.75,1588,1582.75,1586,0
20090101|2008-06-30 12:30,30,1586,1586,1582,1584,0
20090101|2008-06-30 13:00,30,1574,1590,1571,1588.75,0
20090101|2008-06-30 13:30,30,1588.5,1588.5,1588.5,1588.5,0
20090101|2008-06-30 18:00,1,1588,1590,1583,1583,0
20090101|2008-06-30 18:30,1,1587.5,1590,1587.5,1590,0
20090101|2008-06-30 19:00,1,1592.5,1595,1592.5,1595,0
20090101|2008-06-30 19:30,1,1600,1601.5,1600,1601.5,0
20090101|2008-06-30 20:00,1,1601,1601,1601,1601,0
20090101|2008-06-30 20:30,1,1601,1601,1600.25,1600.25,0
20090101|2008-06-30 22:00,1,1600,1600,1600,1600,0
20090101|2008-06-30 23:30,1,1600,1601.25,1600,1601.25,0
20090101|2008-07-01 01:00,1,1599.25,1599.25,1599.25,1599.25,0
20090101|2008-07-01 04:00,1,1596,1596,1596,1596,0
20090101|2008-07-01 05:00,1,1586.75,1586.75,1586.75,1586.75,0
20090101|2008-07-01 09:30,1,1586,1599.5,1584.25,1586.75,0
20090101|2008-07-01 10:00,1,1592,1614,1591.75,1608,1
20090101|2008-07-01 10:30,1,1609.5,1612.25,1607.25,1609,0
20090101|2008-07-01 11:00,1,1610,1612.25,1608.25,1612.25,0
20090101|2008-07-01 11:30,1,1614.5,1616.25,1609.25,1610,0
20090101|2008-07-01 12:00,1,1610.75,1612.5,1606,1612.5,0
20090101|2008-07-01 12:30,1,1611,1617.25,1609,1609,0
20090101|2008-07-01 13:00,1,1612.75,1623.5,1610,1623.5,0
20090101|2008-07-01 13:30,1,1624.25,1624.25,1624.25,1624.25,0
20090101|2008-07-01 18:00,2,1623.25,1630,1623.25,1629.5,0
20090101|2008-07-01 18:30,2,1633,1633,1633,1633,0
20090101|2008-07-01 20:00,2,1631,1631,1631,1631,0
20090101|2008-07-01 20:30,2,1631,1631.5,1631,1631,0
20090101|2008-07-01 21:00,2,1631,1631,1631,1631,0
20090101|2008-07-01 21:30,2,1634,1634,1634,1634,0
20090101|2008-07-01 23:00,2,1634,1634,1634,1634,0
20090101|2008-07-02 01:00,2,1634.5,1634.5,1634.5,1634.5,0
20090101|2008-07-02 01:30,2,1635.5,1635.5,1635.5,1635.5,0
20090101|2008-07-02 03:00,2,1633.25,1634,1633,1634,0
20090101|2008-07-02 03:30,2,1633.25,1633.25,1633,1633,0
20090101|2008-07-02 04:30,2,1632.25,1632.25,1632.25,1632.25,0
20090101|2008-07-02 09:30,2,1621,1622.75,1610.25,1621.75,0
20090101|2008-07-02 10:00,2,1618,1627,1618,1625.75,0
20090101|2008-07-02 10:30,2,1625.75,1625.75,1618.25,1622,0
20090101|2008-07-02 11:00,2,1624.25,1626.5,1621.75,1623,0
20090101|2008-07-02 11:30,2,1622,1624,1621,1622.25,0
20090101|2008-07-02 12:00,2,1624.25,1631.5,1623.75,1631.5,0
20090101|2008-07-02 12:30,2,1631.5,1635.75,1627.75,1627.75,0
20090101|2008-07-02 13:00,2,1628.25,1645,1626.25,1645,0
20090101|2008-07-02 13:30,2,1643.25,1643.25,1643.25,1643.25,0
20090101|2008-07-02 18:00,3,1645.25,1648,1643,1643,0
20090101|2008-07-02 20:30,3,1648,1648,1648,1648,0
20090101|2008-07-02 21:00,3,1635,1635,1635,1635,0
20090101|2008-07-02 22:00,3,1632.25,1632.25,1632.25,1632.25,0
20090101|2008-07-02 22:30,3,1617.25,1617.25,1616.75,1616.75,0
20090101|2008-07-02 23:00,3,1616.25,1616.25,1616.25,1616.25,0
20090101|2008-07-03 00:30,3,1615.5,1616,1613,1613,0
20090101|2008-07-03 01:00,3,1619,1619.75,1615.25,1618,0
20090101|2008-07-03 01:30,3,1617,1619.5,1616.75,1619.25,0
20090101|2008-07-03 02:30,3,1623,1623,1623,1623,0
20090101|2008-07-03 03:00,3,1622.75,1628,1622.75,1628,0
20090101|2008-07-03 04:00,3,1628.75,1629,1628.75,1629,0
20090101|2008-07-03 09:30,3,1628,1635,1621,1631.25,0
20090101|2008-07-03 10:00,3,1632,1637,1632,1636,0
20090101|2008-07-03 10:30,3,1638.25,1646.75,1635.75,1640.75,0
20090101|2008-07-03 11:00,3,1642.25,1642.25,1637,1637,0
20090101|2008-07-03 11:30,3,1639,1639.5,1635.75,1637,0
20090101|2008-07-03 12:00,3,1640,1640.25,1638.5,1638.5,0
20090101|2008-07-03 12:30,3,1639,1645.25,1639,1645.25,0
20090101|2008-07-03 13:00,3,1645,1647,1643.75,1643.75,0
20090101|2008-07-03 13:30,3,1644.75,1644.75,1644.75,1644.75,0
20090101|2008-07-04 13:30,4,1644.75,1644.75,1644.75,1644.75,0
20090101|2008-07-06 18:00,7,1635.5,1635.5,1615.5,1615.5,0
20090101|2008-07-06 19:00,7,1619.5,1623.25,1619.5,1623.25,0
20090101|2008-07-06 19:30,7,1621.5,1621.5,1621.5,1621.5,0
20090101|2008-07-06 20:00,7,1623.25,1624,1623,1623,0
20090101|2008-07-06 20:30,7,1621,1621,1618.75,1619.5,0
20090101|2008-07-06 21:00,7,1617,1617,1617,1617,0
20090101|2008-07-06 21:30,7,1619.25,1620,1619.25,1620,0
20090101|2008-07-06 22:30,7,1620.5,1620.5,1620.5,1620.5,0
20090101|2008-07-07 01:30,7,1619.5,1619.5,1619.5,1619.5,0
20090101|2008-07-07 04:30,7,1612,1612,1612,1612,0
20090101|2008-07-07 05:00,7,1613,1613.5,1613,1613.25,0
20090101|2008-07-07 05:30,7,1609,1609,1604.75,1604.75,0
20090101|2008-07-07 09:30,7,1605,1605,1575,1575,0
20090101|2008-07-07 10:00,7,1574.75,1583,1574.75,1575.25,0
20090101|2008-07-07 10:30,7,1574.75,1574.75,1574.75,1574.75,0
20090101|2008-07-07 11:30,7,1574.75,1574.75,1574.75,1574.75,0
20090101|2008-07-07 12:00,7,1574.75,1574.75,1574.75,1574.75,0
20090101|2008-07-07 13:30,7,1574.75,1574.75,1574.75,1574.75,0
20090101|2008-07-07 18:00,8,1573,1574.75,1567.5,1570.25,0
20090101|2008-07-07 18:30,8,1569,1569,1568.75,1568.75,0
20090101|2008-07-07 19:30,8,1566.75,1566.75,1556,1556,0
20090101|2008-07-07 21:00,8,1558.5,1558.5,1558.5,1558.5,0
20090101|2008-07-07 22:00,8,1558.5,1558.5,1558.5,1558.5,0
20090101|2008-07-08 01:30,8,1550.5,1550.5,1550.5,1550.5,0
20090101|2008-07-08 02:00,8,1556,1556,1556,1556,0
20090101|2008-07-08 05:00,8,1550,1550,1548.5,1548.5,0
20090101|2008-07-08 09:30,8,1539.75,1539.75,1496.75,1517,0
20090101|2008-07-08 10:00,8,1514.75,1518.25,1502.75,1516.5,0
20090101|2008-07-08 10:30,8,1516.25,1525,1516.25,1524.75,0
20090101|2008-07-08 11:00,8,1530,1550,1529.5,1550,0
20090101|2008-07-08 11:30,8,1543.25,1547,1540.75,1547,0
20090101|2008-07-08 12:00,8,1548,1560,1548,1556.25,0
20090101|2008-07-08 12:30,8,1554.25,1554.25,1550,1552.5,0
20090101|2008-07-08 13:00,8,1556.75,1556.75,1543,1543.5,0
20090101|2008-07-08 13:30,8,1542.75,1542.75,1542.75,1542.75,0
20090101|2008-07-08 18:00,9,1541.75,1563.25,1541.75,1563.25,0
20090101|2008-07-08 20:30,9,1563.25,1563.25,1560.75,1560.75,0
20090101|2008-07-08 21:30,9,1559.25,1559.25,1559.25,1559.25,0
20090101|2008-07-08 22:00,9,1557.25,1557.25,1557,1557,0
20090101|2008-07-08 22:30,9,1558,1558,1558,1558,0
20090101|2008-07-09 00:30,9,1557,1557,1556.5,1557,0
20090101|2008-07-09 02:00,9,1559.25,1559.75,1559.25,1559.75,0
20090101|2008-07-09 02:30,9,1558.75,1558.75,1558.75,1558.75,0
20090101|2008-07-09 03:00,9,1559,1559.25,1559,1559.25,0
20090101|2008-07-09 05:00,9,1548.25,1548.25,1548.25,1548.25,0
20090101|2008-07-09 09:30,9,1556,1556.5,1547.5,1551,0
20090101|2008-07-09 10:00,9,1549.5,1562.25,1549.5,1556.75,0
20090101|2008-07-09 10:30,9,1555,1560.25,1553.75,1560.25,0
20090101|2008-07-09 11:00,9,1563,1566.25,1562,1562,0
20090101|2008-07-09 11:30,9,1566,1566,1566,1566,0
20090101|2008-07-09 12:00,9,1565.5,1565.75,1560.75,1560.75,0
20090101|2008-07-09 12:30,9,1560.5,1571.25,1560.5,1566.5,0
20090101|2008-07-09 13:00,9,1567,1573.75,1567,1573.75,0
20090101|2008-07-09 13:30,9,1571,1571,1571,1571,0
20090101|2008-07-09 18:00,10,1578.5,1578.5,1578.5,1578.5,0
20090101|2008-07-09 23:30,10,1577,1577,1577,1577,0
20090101|2008-07-10 00:00,10,1578.25,1578.25,1577,1577,0
20090101|2008-07-10 00:30,10,1575,1575,1574,1574,0
20090101|2008-07-10 01:30,10,1568,1568,1565.25,1565.25,0
20090101|2008-07-10 03:00,10,1563,1563,1563,1563,0
20090101|2008-07-10 03:30,10,1562.75,1562.75,1562.75,1562.75,0
20090101|2008-07-10 09:30,10,1568,1588.5,1568,1585.25,2
20090101|2008-07-10 10:00,10,1583.25,1585,1583.25,1584.25,0
20090101|2008-07-10 10:30,10,1585,1589.25,1584.75,1586,0
20090101|2008-07-10 11:00,10,1587.25,1591.75,1587,1590.75,0
20090101|2008-07-10 11:30,10,1590,1597.5,1587.25,1593.5,0
20090101|2008-07-10 12:00,10,1594,1601.5,1593.75,1601.5,0
20090101|2008-07-10 12:30,10,1601.5,1601.5,1596.5,1597.75,0
20090101|2008-07-10 13:00,10,1597,1603.25,1597,1602,0
20090101|2008-07-10 13:30,10,1601.5,1601.5,1601.5,1601.5,0
20090101|2008-07-10 18:00,11,1601.5,1607.5,1601.5,1607.5,0
20090101|2008-07-10 18:30,11,1609,1609,1609,1609,0
20090101|2008-07-10 19:00,11,1613,1613,1613,1613,0
20090101|2008-07-10 19:30,11,1606.5,1606.5,1603.25,1603.25,0
20090101|2008-07-10 20:00,11,1601,1601,1599,1599,0
20090101|2008-07-10 21:00,11,1595.5,1595.5,1595.5,1595.5,0
20090101|2008-07-10 22:00,11,1599.5,1599.5,1599.5,1599.5,0
20090101|2008-07-11 02:30,11,1609.5,1609.5,1609.5,1609.5,0
20090101|2008-07-11 03:00,11,1612.25,1612.25,1610.5,1610.5,0
20090101|2008-07-11 05:00,11,1612.75,1614,1612.75,1614,0
20090101|2008-07-11 09:30,11,1620.25,1634,1599.5,1605.75,0
20090101|2008-07-11 10:00,11,1602.5,1602.5,1580.5,1589.25,0
20090101|2008-07-11 10:30,11,1589.5,1589.5,1576.25,1583.5,0
20090101|2008-07-11 11:00,11,1589,1593.25,1588.5,1588.5,0
20090101|2008-07-11 11:30,11,1590.75,1598.25,1590.75,1596.25,0
20090101|2008-07-11 12:00,11,1600,1615.5,1600,1609.5,0
20090101|2008-07-11 12:30,11,1609.25,1621.5,1609.25,1614,0
20090101|2008-07-11 13:00,11,1615.5,1615.5,1610,1610,0
20090101|2008-07-11 13:30,11,1610.5,1610.5,1610.5,1610.5,0
20090101|2008-07-13 18:00,14,1588.25,1588.5,1576.25,1579.25,0
20090101|2008-07-13 18:30,14,1581.5,1582,1581.5,1582,0
20090101|2008-07-13 19:00,14,1580,1580,1580,1580,0
20090101|2008-07-13 20:00,14,1582,1582,1582,1582,0
20090101|2008-07-13 20:30,14,1579,1579,1576.25,1578,0
20090101|2008-07-13 21:30,14,1573,1575,1573,1575,0
20090101|2008-07-14 00:30,14,1571.5,1571.5,1571.25,1571.25,0
20090101|2008-07-14 01:00,14,1571.5,1571.5,1571.25,1571.25,0
20090101|2008-07-14 05:00,14,1573.5,1573.5,1573.5,1573.5,0
20090101|2008-07-14 09:30,14,1579,1581,1563.5,1577,0
20090101|2008-07-14 10:00,14,1577,1585.25,1576.5,1579.5,0
20090101|2008-07-14 10:30,14,1581.75,1582,1579.5,1579.5,0
20090101|2008-07-14 11:00,14,1587.75,1587.75,1587.75,1587.75,0
20090101|2008-07-14 11:30,14,1587.25,1588.5,1578.75,1578.75,0
20090101|2008-07-14 12:00,14,1579,1580,1579,1579.75,0
20090101|2008-07-14 12:30,14,1578,1578,1571.25,1575.5,0
20090101|2008-07-14 13:00,14,1577,1578.75,1571.5,1574,0
20090101|2008-07-14 13:30,14,1574.5,1574.5,1574.5,1574.5,0
20090101|2008-07-14 18:00,15,1571.75,1581,1571.75,1581,0
20090101|2008-07-14 22:30,15,1581,1581,1580.25,1580.25,0
20090101|2008-07-14 23:00,15,1580,1580,1580,1580,0
20090101|2008-07-15 01:00,15,1583.5,1583.5,1583.5,1583.5,0
20090101|2008-07-15 03:30,15,1585.5,1585.5,1585.5,1585.5,0
20090101|2008-07-15 05:00,15,1589,1589,1589,1589,0
20090101|2008-07-15 05:30,15,1589.5,1589.5,1589.5,1589.5,0
20090101|2008-07-15 09:30,15,1591.25,1593.25,1566.75,1570.5,0
20090101|2008-07-15 10:00,15,1563.25,1563.5,1535,1541,0
20090101|2008-07-15 10:30,15,1541.75,1552.5,1540,1550,0
20090101|2008-07-15 11:00,15,1550.25,1550.25,1539.25,1539.25,0
20090101|2008-07-15 11:30,15,1543.75,1545.75,1541,1541,0
20090101|2008-07-15 12:00,15,1544,1544,1541.75,1543,0
20090101|2008-07-15 12:30,15,1543.25,1543.25,1536,1536,0
20090101|2008-07-15 13:00,15,1536,1536.75,1531,1531,0
20090101|2008-07-15 13:30,15,1531.5,1531.5,1531.5,1531.5,0
20090101|2008-07-15 18:00,16,1530.5,1537,1530.5,1537,0
20090101|2008-07-15 18:30,16,1540,1540,1539.75,1540,0
20090101|2008-07-15 20:00,16,1540,1540,1540,1540,0
20090101|2008-07-16 01:00,16,1538.5,1538.5,1536.75,1536.75,0
20090101|2008-07-16 02:00,16,1541,1541,1541,1541,0
20090101|2008-07-16 02:30,16,1541.5,1542.5,1541.5,1542.5,0
20090101|2008-07-16 03:00,16,1539.25,1539.25,1538.25,1538.25,0
20090101|2008-07-16 04:30,16,1536.5,1536.5,1536.5,1536.5,0
20090101|2008-07-16 05:30,16,1530,1530,1521.5,1521.5,0
20090101|2008-07-16 09:30,16,1525,1535,1504.25,1526,0
20090101|2008-07-16 10:00,16,1522.75,1522.75,1511.75,1520,0
20090101|2008-07-16 10:30,16,1522,1534,1522,1534,0
20090101|2008-07-16 11:00,16,1532.75,1544,1532.25,1542.5,0
20090101|2008-07-16 11:30,16,1542.25,1551.75,1537.75,1549.25,0
20090101|2008-07-16 12:00,16,1547.5,1557.5,1544.25,1553.25,0
20090101|2008-07-16 12:30,16,1554.25,1575.25,1551.25,1565.5,0
20090101|2008-07-16 13:00,16,1564,1565.5,1562.75,1565,0
20090101|2008-07-16 13:30,16,1563.25,1563.25,1563.25,1563.25,0
20090101|2008-07-16 18:00,17,1565.75,1570,1565.75,1570,0
20090101|2008-07-16 19:30,17,1570,1570,1570,1570,0
20090101|2008-07-16 20:00,17,1573,1573,1573,1573,0
20090101|2008-07-16 21:00,17,1569.25,1569.25,1569.25,1569.25,0
20090101|2008-07-16 21:30,17,1567.75,1570.5,1567.75,1570.5,0
20090101|2008-07-16 22:00,17,1570.5,1570.5,1568.5,1568.5,0
20090101|2008-07-16 22:30,17,1568.5,1568.5,1568.5,1568.5,0
20090101|2008-07-16 23:00,17,1568,1568,1566,1566,0
20090101|2008-07-17 04:30,17,1558.75,1558.75,1558.75,1558.75,0
20090101|2008-07-17 09:30,17,1559.5,1569,1545.5,1552,2
20090101|2008-07-17 10:00,17,1544,1546.75,1534.5,1534.5,0
20090101|2008-07-17 10:30,17,1536.75,1536.75,1507.5,1510.5,0
20090101|2008-07-17 11:00,17,1506.75,1518,1506.75,1518,0
20090101|2008-07-17 11:30,17,1519,1523.25,1513.25,1513.25,0
20090101|2008-07-17 12:00,17,1509,1512.75,1508.5,1512.75,0
20090101|2008-07-17 12:30,17,1513,1516.75,1509,1516.75,0
20090101|2008-07-17 13:00,17,1520.25,1522.5,1516.25,1516.25,0
20090101|2008-07-17 13:30,17,1513.75,1513.75,1513.75,1513.75,0
20090101|2008-07-17 18:00,18,1513,1521,1507.75,1519.25,0
20090101|2008-07-17 20:00,18,1516.25,1521.5,1516,1521.5,0
20090101|2008-07-17 20:30,18,1524,1524,1523.25,1523.25,0
20090101|2008-07-17 23:00,18,1521.5,1521.5,1521.5,1521.5,0
20090101|2008-07-18 00:00,18,1522.75,1522.75,1522.75,1522.75,0
20090101|2008-07-18 00:30,18,1522.5,1522.5,1522.5,1522.5,0
20090101|2008-07-18 01:00,18,1522.5,1522.75,1522.5,1522.75,0
20090101|2008-07-18 09:30,18,1521,1525,1509.75,1509.75,0
20090101|2008-07-18 10:00,18,1507.5,1507.5,1497,1506.5,0
20090101|2008-07-18 10:30,18,1512.5,1514,1509.5,1514,0
20090101|2008-07-18 11:00,18,1510.5,1511.25,1509,1509,0
20090101|2008-07-18 11:30,18,1510,1510,1504,1505.25,0
20090101|2008-07-18 12:00,18,1507,1507,1488,1489,0
20090101|2008-07-18 12:30,18,1488.25,1488.25,1464.75,1471.75,0
20090101|2008-07-18 13:00,18,1466,1475,1464.5,1466,0
20090101|2008-07-18 13:30,18,1463.75,1463.75,1463.75,1463.75,0
20090101|2008-07-20 18:00,21,1460,1460,1453.25,1453.25,0
20090101|2008-07-20 18:30,21,1453.25,1453.25,1450,1450,0
20090101|2008-07-20 19:00,21,1450,1450,1447.25,1447.25,0
20090101|2008-07-20 19:30,21,1447.5,1450.75,1447.25,1450.75,0
20090101|2008-07-20 20:00,21,1451,1454.25,1451,1453.25,0
20090101|2008-07-20 20:30,21,1453,1453,1451,1451.5,0
20090101|2008-07-20 21:00,21,1453.5,1453.5,1453,1453,0
20090101|2008-07-20 21:30,21,1453,1453,1453,1453,0
20090101|2008-07-20 22:30,21,1452,1452,1452,1452,0
20090101|2008-07-21 03:00,21,1455.25,1455.25,1455.25,1455.25,0
20090101|2008-07-21 03:30,21,1455.25,1455.25,1455.25,1455.25,0
20090101|2008-07-21 04:00,21,1456.25,1456.25,1456.25,1456.25,0
20090101|2008-07-21 05:30,21,1455.5,1455.5,1455.5,1455.5,0
20090101|2008-07-21 09:30,21,1455.5,1455.5,1428.75,1431.5,0
20090101|2008-07-21 10:00,21,1434.25,1441.75,1426,1434,0
20090101|2008-07-21 10:30,21,1431.25,1440,1431.25,1433.75,0
20090101|2008-07-21 11:00,21,1433,1433.25,1431.5,1433.25,0
20090101|2008-07-21 11:30,21,1433.5,1434.25,1431.5,1434.25,0
20090101|2008-07-21 12:00,21,1434.75,1448,1434.75,1442.5,0
20090101|2008-07-21 12:30,21,1443.75,1443.75,1435.75,1436.5,0
20090101|2008-07-21 13:00,21,1436.75,1437.5,1418.5,1418.5,0
20090101|2008-07-21 13:30,21,1419.75,1419.75,1419.75,1419.75,0
20090101|2008-07-21 18:00,22,1418,1429,1418,1428,0
20090101|2008-07-21 18:30,22,1427,1427,1427,1427,0
20090101|2008-07-21 19:00,22,1426.75,1427.25,1426,1426,0
20090101|2008-07-21 19:30,22,1427,1427.25,1427,1427.25,0
20090101|2008-07-21 20:30,22,1434,1434,1431,1431,0
20090101|2008-07-21 21:30,22,1432.5,1432.5,1432,1432,0
20090101|2008-07-22 00:30,22,1433.75,1433.75,1432.75,1433.5,0
20090101|2008-07-22 01:30,22,1434.5,1435.25,1434.5,1435,0
20090101|2008-07-22 02:00,22,1435,1435,1435,1435,0
20090101|2008-07-22 03:00,22,1439,1439,1439,1439,0
20090101|2008-07-22 04:00,22,1434.75,1434.75,1434.75,1434.75,0
20090101|2008-07-22 04:30,22,1435,1435,1435,1435,0
20090101|2008-07-22 09:30,22,1426.25,1426.25,1399.25,1423,0
20090101|2008-07-22 10:00,22,1424.5,1429,1410,1410,1
20090101|2008-07-22 10:30,22,1405,1413.75,1405,1408.5,0
20090101|2008-07-22 11:00,22,1413.5,1424.25,1413.5,1424.25,0
20090101|2008-07-22 11:30,22,1421,1424.5,1419.5,1419.75,0
20090101|2008-07-22 12:00,22,1421,1429.75,1421,1426.25,0
20090101|2008-07-22 12:30,22,1427.5,1433.75,1425,1431.5,0
20090101|2008-07-22 13:00,22,1433,1434.25,1422.25,1424.75,0
20090101|2008-07-22 13:30,22,1426.25,1426.25,1426.25,1426.25,0
20090101|2008-07-22 18:00,23,1426,1427.25,1426,1427.25,0
20090101|2008-07-22 18:30,23,1428.5,1428.5,1428.5,1428.5,0
20090101|2008-07-22 20:30,23,1410.75,1410.75,1410.75,1410.75,0
20090101|2008-07-22 21:00,23,1410.75,1410.75,1410.75,1410.75,0
20090101|2008-07-22 21:30,23,1409.25,1409.25,1409.25,1409.25,0
20090101|2008-07-22 22:00,23,1410,1410,1410,1410,0
20090101|2008-07-22 22:30,23,1407.25,1407.25,1403.75,1404.25,0
20090101|2008-07-22 23:00,23,1405,1405,1405,1405,0
20090101|2008-07-22 23:30,23,1401.25,1401.25,1401.25,1401.25,0
20090101|2008-07-23 00:30,23,1401,1401,1399,1399,0
20090101|2008-07-23 01:00,23,1400,1400.5,1398.75,1398.75,0
20090101|2008-07-23 02:00,23,1400,1403.5,1400,1403.5,0
20090101|2008-07-23 03:00,23,1404.25,1404.5,1403.75,1403.75,0
20090101|2008-07-23 03:30,23,1397.25,1397.25,1390.5,1390.5,0
20090101|2008-07-23 04:00,23,1390,1394,1389,1393,0
20090101|2008-07-23 04:30,23,1392.5,1392.5,1392.5,1392.5,0
20090101|2008-07-23 05:00,23,1392.75,1392.75,1392.75,1392.75,0
20090101|2008-07-23 09:30,23,1376.5,1400.5,1376.5,1399,0
20090101|2008-07-23 10:00,23,1399.75,1406.5,1398,1403.75,0
20090101|2008-07-23 10:30,23,1405.5,1411.5,1401.5,1411.25,0
20090101|2008-07-23 11:00,23,1415,1429,1413,1420.75,0
20090101|2008-07-23 11:30,23,1417,1420.75,1417,1418.5,0
20090101|2008-07-23 12:00,23,1419.25,1421.75,1409.25,1409.25,0
20090101|2008-07-23 12:30,23,1411,1425.5,1410,1415.75,0
20090101|2008-07-23 13:00,23,1416.5,1416.5,1401,1401,0
20090101|2008-07-23 13:30,23,1401.25,1401.25,1401.25,1401.25,0
20090101|2008-07-23 18:00,24,1398,1398,1397,1397,0
20090101|2008-07-23 20:00,24,1397.5,1397.5,1396,1396,0
20090101|2008-07-23 20:30,24,1394.25,1398,1394,1398,0
20090101|2008-07-23 21:00,24,1398,1398,1398,1398,0
20090101|2008-07-23 21:30,24,1407,1407,1404.25,1405,0
20090101|2008-07-23 23:30,24,1412.75,1412.75,1412.75,1412.75,0
20090101|2008-07-24 00:30,24,1412.75,1412.75,1407.25,1408,0
20090101|2008-07-24 01:00,24,1408.25,1408.25,1404,1406.75,0
20090101|2008-07-24 01:30,24,1404.75,1406,1404.75,1406,0
20090101|2008-07-24 02:00,24,1406,1411.25,1406,1411.25,0
20090101|2008-07-24 04:30,24,1407.75,1412.5,1407.75,1412.5,0
20090101|2008-07-24 05:30,24,1408,1408,1408,1408,0
20090101|2008-07-24 09:30,24,1410,1410,1385.25,1385.5,2
20090101|2008-07-24 10:00,24,1383.5,1392.5,1380.5,1390.25,0
20090101|2008-07-24 10:30,24,1384.25,1386.25,1378,1378,0
20090101|2008-07-24 11:00,24,1375,1383.5,1373.75,1383.25,0
20090101|2008-07-24 11:30,24,1386.5,1387,1385.25,1385.25,0
20090101|2008-07-24 12:00,24,1387,1395,1385.25,1395,0
20090101|2008-07-24 12:30,24,1386.75,1392.5,1386.75,1390.5,0
20090101|2008-07-24 13:00,24,1387.75,1397,1387.75,1397,0
20090101|2008-07-24 13:30,24,1390.75,1390.75,1390.75,1390.75,0
20090101|2008-07-24 18:00,25,1391.5,1400,1391.5,1400,0
20090101|2008-07-24 18:30,25,1399.25,1400,1399.25,1400,0
20090101|2008-07-24 19:00,25,1400,1400,1400,1400,0
20090101|2008-07-24 19:30,25,1400,1400,1400,1400,0
20090101|2008-07-24 20:00,25,1400,1400,1400,1400,0
20090101|2008-07-24 20:30,25,1400,1400,1397,1397,0
20090101|2008-07-24 21:30,25,1397,1397,1395,1395,0
20090101|2008-07-24 22:00,25,1394,1394,1394,1394,0
20090101|2008-07-24 23:00,25,1396,1396,1396,1396,0
20090101|2008-07-25 00:30,25,1394.75,1394.75,1394.5,1394.5,0
20090101|2008-07-25 02:00,25,1400,1400,1400,1400,0
20090101|2008-07-25 05:30,25,1390.75,1390.75,1390.75,1390.75,0
20090101|2008-07-25 09:30,25,1391.75,1391.75,1375.5,1385,0
20090101|2008-07-25 10:00,25,1383.5,1385,1380,1385,0
20090101|2008-07-25 10:30,25,1386,1389.25,1385,1387,0
20090101|2008-07-25 11:00,25,1388.5,1389.5,1384.5,1387,0
20090101|2008-07-25 11:30,25,1387.5,1387.5,1386.75,1386.75,0
20090101|2008-07-25 12:00,25,1386,1389.25,1386,1389.25,0
20090101|2008-07-25 12:30,25,1389.5,1412.25,1389.5,1412.25,0
20090101|2008-07-25 13:00,25,1412.5,1412.75,1403,1403.75,0
20090101|2008-07-25 13:30,25,1404,1404,1404,1404,0
20090101|2008-07-27 18:00,28,1431.75,1434,1431.25,1434,0
20090101|2008-07-27 18:30,28,1436.75,1436.75,1434.25,1435.75,0
20090101|2008-07-27 20:00,28,1431,1432.25,1431,1432.25,0
20090101|2008-07-27 21:00,28,1429.75,1429.75,1429.75,1429.75,0
20090101|2008-07-27 21:30,28,1430.75,1430.75,1430.75,1430.75,0
20090101|2008-07-27 22:00,28,1430.25,1430.25,1430.25,1430.25,0
20090101|2008-07-27 23:00,28,1429,1429.5,1429,1429.5,0
20090101|2008-07-28 01:00,28,1430.5,1430.5,1430.5,1430.5,0
20090101|2008-07-28 02:00,28,1428.5,1428.5,1428.5,1428.5,0
20090101|2008-07-28 02:30,28,1427.5,1427.5,1427.5,1427.5,0
20090101|2008-07-28 03:30,28,1424.5,1424.75,1424.5,1424.5,0
20090101|2008-07-28 04:00,28,1424.5,1424.5,1421.75,1421.75,0
20090101|2008-07-28 04:30,28,1420.75,1420.75,1419.5,1420,0
20090101|2008-07-28 05:30,28,1422.25,1422.25,1419.75,1419.75,0
20090101|2008-07-28 09:30,28,1418.25,1420.5,1404,1409.5,0
20090101|2008-07-28 10:00,28,1407.5,1408.75,1398,1408.75,0
20090101|2008-07-28 10:30,28,1407.75,1408,1405,1407.5,0
20090101|2008-07-28 11:00,28,1402.75,1406,1401.25,1406,0
20090101|2008-07-28 11:30,28,1407.25,1412,1407.25,1409,0
20090101|2008-07-28 12:00,28,1410,1410,1402.75,1402.75,0
20090101|2008-07-28 12:30,28,1404,1411.5,1404,1407.75,0
20090101|2008-07-28 13:00,28,1407.75,1413,1407.5,1412.5,0
20090101|2008-07-28 13:30,28,1413.25,1413.25,1413.25,1413.25,0
20090101|2008-07-28 18:30,29,1413,1414,1413,1414,0
20090101|2008-07-28 19:30,29,1412,1412,1412,1412,0
20090101|2008-07-28 20:00,29,1407.5,1407.5,1407.25,1407.25,0
20090101|2008-07-29 00:00,29,1402.5,1402.5,1402.5,1402.5,0
20090101|2008-07-29 00:30,29,1401,1401,1401,1401,0
20090101|2008-07-29 01:00,29,1398.25,1398.25,1398,1398,0
20090101|2008-07-29 01:30,29,1396,1396,1396,1396,0
20090101|2008-07-29 02:00,29,1392.25,1392.25,1392,1392,0
20090101|2008-07-29 02:30,29,1390,1390,1390,1390,0
20090101|2008-07-29 03:30,29,1391.25,1391.25,1391.25,1391.25,0
20090101|2008-07-29 04:30,29,1388.5,1388.5,1388.5,1388.5,0
20090101|2008-07-29 05:30,29,1392,1392.5,1392,1392.5,0
20090101|2008-07-29 09:30,29,1391.75,1391.75,1370,1377.5,0
20090101|2008-07-29 10:00,29,1376.5,1385,1374.25,1385,0
20090101|2008-07-29 10:30,29,1386,1390,1382.25,1383.25,0
20090101|2008-07-29 11:00,29,1385.25,1390,1384.25,1389.25,0
20090101|2008-07-29 11:30,29,1387.5,1399.25,1387.25,1399.25,0
20090101|2008-07-29 12:00,29,1397,1402.25,1395.5,1400.75,0
20090101|2008-07-29 12:30,29,1400.5,1411,1399.75,1404.5,0
20090101|2008-07-29 13:00,29,1402.5,1410.75,1402.5,1407.25,0
20090101|2008-07-29 13:30,29,1408.25,1408.25,1408.25,1408.25,0
20090101|2008-07-29 18:00,30,1413,1423.5,1413,1423.5,0
20090101|2008-07-29 18:30,30,1425,1425,1422,1422,0
20090101|2008-07-29 19:30,30,1419,1419,1417.75,1417.75,0
20090101|2008-07-29 20:00,30,1418.25,1418.25,1410,1410,0
20090101|2008-07-29 20:30,30,1408.5,1408.5,1404.5,1404.5,0
20090101|2008-07-29 21:00,30,1404.75,1404.75,1404.75,1404.75,0
20090101|2008-07-29 22:30,30,1414.5,1414.5,1414.5,1414.5,0
20090101|2008-07-29 23:00,30,1412.5,1412.75,1411.5,1411.75,0
20090101|2008-07-29 23:30,30,1410.5,1410.5,1410.5,1410.5,0
20090101|2008-07-30 00:00,30,1409.25,1409.25,1408.25,1408.25,0
20090101|2008-07-30 00:30,30,1407.75,1407.75,1407.25,1407.25,0
20090101|2008-07-30 01:00,30,1406.25,1406.25,1406.25,1406.25,0
20090101|2008-07-30 02:00,30,1410,1410,1410,1410,0
20090101|2008-07-30 03:30,30,1410.75,1410.75,1410.75,1410.75,0
20090101|2008-07-30 04:30,30,1410.5,1410.5,1410.5,1410.5,0
20090101|2008-07-30 09:30,30,1404.75,1406,1392.25,1397.25,0
20090101|2008-07-30 10:00,30,1396,1398.5,1391.5,1398.5,0
20090101|2008-07-30 10:30,30,1399,1402.25,1396.25,1398.75,0
20090101|2008-07-30 11:00,30,1398.25,1398.25,1393.75,1397.75,0
20090101|2008-07-30 11:30,30,1399.25,1401.75,1396,1400.75,0
20090101|2008-07-30 12:00,30,1403.25,1410.25,1403.25,1405.5,0
20090101|2008-07-30 12:30,30,1408,1416.5,1405.75,1416.5,0
20090101|2008-07-30 13:00,30,1413,1424,1412,1424,0
20090101|2008-07-30 13:30,30,1422.75,1422.75,1422.75,1422.75,0
20090101|2008-07-30 18:00,31,1421.75,1425,1421.75,1425,0
20090101|2008-07-30 20:30,31,1419.25,1419.25,1419,1419,0
20090101|2008-07-30 22:00,31,1420,1420,1420,1420,0
20090101|2008-07-31 00:30,31,1422,1422,1422,1422,0
20090101|2008-07-31 02:00,31,1423.5,1423.75,1423.5,1423.5,0
20090101|2008-07-31 02:30,31,1423.5,1423.5,1423.5,1423.5,0
20090101|2008-07-31 05:30,31,1418,1418,1415,1415,0
20090101|2008-07-31 09:30,31,1414,1416.5,1405.5,1414.75,0
20090101|2008-07-31 10:00,31,1416.5,1426.25,1416.5,1426.25,0
20090101|2008-07-31 10:30,31,1427,1429.75,1423,1423.75,0
20090101|2008-07-31 11:00,31,1425,1431.25,1425,1430,0
20090101|2008-07-31 11:30,31,1430.25,1434.75,1429.75,1432,0
20090101|2008-07-31 12:00,31,1429.25,1429.25,1424.25,1424.25,0
20090101|2008-07-31 12:30,31,1420.75,1425.25,1419.25,1424.75,0
20090101|2008-07-31 13:00,31,1425,1426.25,1419.25,1421.75,0
20090101|2008-07-31 13:30,31,1422,1422,1422,1422,0
20090101|2008-07-31 18:00,1,1421.75,1421.75,1418,1419.25,0
20090101|2008-07-31 19:30,1,1412,1412,1411.75,1411.75,0
20090101|2008-07-31 20:00,1,1409,1409,1404.5,1404.75,0
20090101|2008-08-01 00:00,1,1403,1403,1402.5,1402.5,0
20090101|2008-08-01 00:30,1,1400.5,1400.5,1394,1394,0
20090101|2008-08-01 01:30,1,1400.5,1400.75,1398,1398,0
20090101|2008-08-01 05:30,1,1410.25,1410.25,1410.25,1410.25,0
20090101|2008-08-01 09:30,1,1414,1426.75,1398.75,1409.25,0
20090101|2008-08-01 10:00,1,1409.5,1413,1401,1404.75,0
20090101|2008-08-01 10:30,1,1398,1398,1387.75,1387.75,0
20090101|2008-08-01 11:00,1,1388.5,1398.75,1388.5,1392.75,0
20090101|2008-08-01 11:30,1,1394.75,1394.75,1384,1388,1
20090101|2008-08-01 12:00,1,1392,1395.25,1392,1394.25,0
20090101|2008-08-01 12:30,1,1394.75,1398,1382.25,1385.75,0
20090101|2008-08-01 13:00,1,1385,1390,1382,1382.75,0
20090101|2008-08-01 13:30,1,1383,1383,1383,1383,0
20090101|2008-08-03 18:00,4,1378.25,1378.25,1361.5,1361.5,0
20090101|2008-08-03 18:30,4,1364.5,1364.5,1363.25,1363.75,0
20090101|2008-08-03 19:00,4,1360.75,1360.75,1359,1359,0
20090101|2008-08-03 19:30,4,1361.75,1361.75,1361.75,1361.75,0
20090101|2008-08-03 20:00,4,1356.75,1358,1356.75,1357.75,0
20090101|2008-08-03 20:30,4,1358,1358,1353,1354.75,0
20090101|2008-08-03 21:00,4,1353,1353,1349.25,1350.25,0
20090101|2008-08-03 21:30,4,1354,1354,1354,1354,0
20090101|2008-08-03 22:00,4,1356,1356,1355.5,1355.5,0
20090101|2008-08-03 22:30,4,1353.75,1353.75,1353.5,1353.5,0
20090101|2008-08-03 23:00,4,1353,1353.25,1352.75,1352.75,0
20090101|2008-08-03 23:30,4,1353.5,1353.5,1353.5,1353.5,0
20090101|2008-08-04 00:00,4,1354.25,1354.25,1353.75,1353.75,0
20090101|2008-08-04 00:30,4,1353.75,1353.75,1353,1353,0
20090101|2008-08-04 01:00,4,1352.5,1352.75,1352.25,1352.75,0
20090101|2008-08-04 02:00,4,1351.25,1351.5,1351.25,1351.5,0
20090101|2008-08-04 02:30,4,1352.25,1353,1352.25,1353,0
20090101|2008-08-04 03:00,4,1353,1354.75,1353,1354.75,0
20090101|2008-08-04 03:30,4,1357,1357,1356.75,1356.75,0
20090101|2008-08-04 04:30,4,1357.5,1357.5,1357.5,1357.5,0
20090101|2008-08-04 05:00,4,1357.5,1357.5,1356.75,1356.75,0
20090101|2008-08-04 05:30,4,1356.25,1357,1356.25,1357,0
20090101|2008-08-04 09:30,4,1357.75,1357.75,1323.5,1331.5,1
20090101|2008-08-04 10:00,4,1334.5,1337.25,1326.25,1326.25,0
20090101|2008-08-04 10:30,4,1326.5,1326.5,1313,1313,0
20090101|2008-08-04 11:00,4,1313,1313,1313,1313,0
20090101|2008-08-04 11:30,4,1313,1313,1313,1313,0
20090101|2008-08-04 12:00,4,1313,1314.25,1313,1313,0
20090101|2008-08-04 13:30,4,1313,1313,1313,1313,0
20090101|2008-08-04 18:00,5,1301.25,1301.25,1294,1294.5,0
20090101|2008-08-04 18:30,5,1294.5,1296,1293.5,1296,0
20090101|2008-08-04 19:00,5,1298,1299,1297.25,1298,0
20090101|2008-08-04 19:30,5,1297.25,1297.25,1296.5,1296.5,0
20090101|2008-08-04 20:00,5,1297,1297,1295,1295,0
20090101|2008-08-04 20:30,5,1295,1295,1290.75,1290.75,0
20090101|2008-08-04 21:00,5,1291.25,1292.5,1291,1291,0
20090101|2008-08-04 21:30,5,1291.25,1291.25,1289.5,1289.5,0
20090101|2008-08-04 22:00,5,1289.5,1289.5,1285,1285.25,0
20090101|2008-08-04 22:30,5,1288,1288.75,1288,1288.75,0
20090101|2008-08-04 23:00,5,1288,1288,1288,1288,0
20090101|2008-08-04 23:30,5,1287,1287,1287,1287,0
20090101|2008-08-05 00:00,5,1286,1286,1286,1286,0
20090101|2008-08-05 01:30,5,1284.25,1284.25,1283,1283,0
20090101|2008-08-05 02:00,5,1282,1282,1282,1282,0
20090101|2008-08-05 03:00,5,1276.25,1276.25,1274.25,1274.25,0
20090101|2008-08-05 03:30,5,1274.75,1274.75,1274.75,1274.75,0
20090101|2008-08-05 04:00,5,1275.5,1275.5,1275.5,1275.5,0
20090101|2008-08-05 04:30,5,1274.5,1274.5,1268.75,1268.75,0
20090101|2008-08-05 05:00,5,1272,1276.25,1272,1276.25,0
20090101|2008-08-05 05:30,5,1276.5,1277.75,1275.75,1277.75,0
20090101|2008-08-05 09:30,5,1275,1317,1274.5,1307.25,2
20090101|2008-08-05 10:00,5,1308.5,1310.75,1302,1302,0
20090101|2008-08-05 10:30,5,1302.5,1320.25,1294.25,1318.75,0
20090101|2008-08-05 11:00,5,1318.75,1319,1308,1317,0
20090101|2008-08-05 11:30,5,1320.25,1326.75,1310.25,1321.25,0
20090101|2008-08-05 12:00,5,1321.25,1321.5,1306.5,1308,0
20090101|2008-08-05 12:30,5,1307.5,1308.75,1300.75,1306.25,0
20090101|2008-08-05 13:00,5,1308.75,1308.75,1287,1287,0
20090101|2008-08-05 13:30,5,1286.75,1286.75,1286.75,1286.75,0
20090101|2008-08-05 18:00,6,1282.5,1288,1282.5,1288,0
20090101|2008-08-05 18:30,6,1283,1283,1282,1282,0
20090101|2008-08-05 19:00,6,1280.5,1280.5,1279.25,1279.5,0
20090101|2008-08-05 19:30,6,1280.75,1280.75,1280.75,1280.75,0
20090101|2008-08-05 20:00,6,1281.75,1287,1281.75,1287,0
20090101|2008-08-05 21:00,6,1291,1291,1291,1291,0
20090101|2008-08-05 21:30,6,1288.75,1288.75,1288.75,1288.75,0
20090101|2008-08-05 22:00,6,1284,1284,1284,1284,0
20090101|2008-08-06 00:00,6,1284,1284,1282.75,1282.75,0
20090101|2008-08-06 00:30,6,1278.75,1278.75,1278.75,1278.75,0
20090101|2008-08-06 01:00,6,1278,1278.5,1278,1278.5,0
20090101|2008-08-06 02:30,6,1281.25,1281.25,1280.25,1280.25,0
20090101|2008-08-06 03:00,6,1280,1280,1280,1280,0
20090101|2008-08-06 03:30,6,1280,1280,1280,1280,0
20090101|2008-08-06 04:00,6,1281.75,1281.75,1281.75,1281.75,0
20090101|2008-08-06 05:00,6,1284.25,1284.25,1284.25,1284.25,0
20090101|2008-08-06 05:30,6,1283,1283,1282,1282,0
20090101|2008-08-06 09:30,6,1286.25,1293.5,1282.75,1286.25,2
20090101|2008-08-06 10:00,6,1283.25,1283.25,1250,1255,1
20090101|2008-08-06 10:30,6,1257,1257.25,1216.75,1241.75,1
20090101|2008-08-06 11:00,6,1238,1246.75,1229.25,1232,0
20090101|2008-08-06 11:30,6,1235.25,1252,1235.25,1248.5,0
20090101|2008-08-06 12:00,6,1247,1252.25,1242.75,1250.75,0
20090101|2008-08-06 12:30,6,1252.75,1252.75,1232,1232,0
20090101|2008-08-06 13:00,6,1233.75,1248,1229.25,1241,0
20090101|2008-08-06 13:30,6,1239.75,1239.75,1239.75,1239.75,0
20090101|2008-08-06 18:00,7,1240,1243,1240,1241,0
20090101|2008-08-06 18:30,7,1244.75,1245,1244.75,1245,0
20090101|2008-08-06 19:00,7,1245,1245,1245,1245,0
20090101|2008-08-06 19:30,7,1247,1247,1247,1247,0
20090101|2008-08-06 20:00,7,1248.25,1255.25,1248.25,1255.25,0
20090101|2008-08-06 20:30,7,1251.25,1251.25,1251.25,1251.25,0
20090101|2008-08-06 21:00,7,1251.5,1252,1251,1251,0
20090101|2008-08-06 22:00,7,1252,1252,1252,1252,0
20090101|2008-08-07 00:00,7,1253.25,1255,1253.25,1255,0
20090101|2008-08-07 01:00,7,1255.5,1255.5,1255.5,1255.5,0
20090101|2008-08-07 02:00,7,1254.75,1254.75,1254.75,1254.75,0
20090101|2008-08-07 02:30,7,1257.25,1257.25,1257.25,1257.25,0
20090101|2008-08-07 04:30,7,1258,1258,1258,1258,0
20090101|2008-08-07 05:00,7,1260,1260,1260,1260,0
20090101|2008-08-07 09:30,7,1260,1272.25,1255.5,1264,1
20090101|2008-08-07 10:00,7,1260,1269.25,1260,1267.25,0
20090101|2008-08-07 10:30,7,1266.25,1266.25,1253.25,1254.25,0
20090101|2008-08-07 11:00,7,1258.75,1262.5,1252.5,1254.75,1
20090101|2008-08-07 11:30,7,1253,1255,1247,1250.75,0
20090101|2008-08-07 12:00,7,1253.5,1255,1246.5,1246.5,0
20090101|2008-08-07 12:30,7,1245,1255.25,1244,1253.5,0
20090101|2008-08-07 13:00,7,1254,1261.5,1254,1258,0
20090101|2008-08-07 13:30,7,1256.75,1256.75,1256.75,1256.75,0
20090101|2008-08-07 18:00,8,1261,1266,1260.25,1266,0
20090101|2008-08-07 18:30,8,1266,1267,1266,1267,0
20090101|2008-08-07 19:00,8,1264,1264,1261.75,1263.25,0
20090101|2008-08-07 19:30,8,1263,1263,1263,1263,0
20090101|2008-08-07 20:00,8,1261.5,1261.5,1260,1260,0
20090101|2008-08-07 20:30,8,1257.75,1257.75,1255,1255,0
20090101|2008-08-07 21:00,8,1254,1254,1250.5,1250.5,0
20090101|2008-08-07 21:30,8,1249,1249.5,1247.5,1249.5,0
20090101|2008-08-07 23:00,8,1253,1253,1253,1253,0
20090101|2008-08-07 23:30,8,1251.25,1252,1251.25,1252,0
20090101|2008-08-08 00:00,8,1247.5,1247.5,1247.5,1247.5,0
20090101|2008-08-08 02:00,8,1245.5,1245.5,1245.5,1245.5,0
20090101|2008-08-08 03:00,8,1243.75,1243.75,1243.75,1243.75,0
20090101|2008-08-08 04:30,8,1243.25,1243.25,1239,1239,0
20090101|2008-08-08 05:00,8,1239,1239,1229.5,1232.25,0
20090101|2008-08-08 05:30,8,1228,1228,1225,1226.5,0
20090101|2008-08-08 09:30,8,1220,1220,1199,1209.75,0
20090101|2008-08-08 10:00,8,1206,1211.5,1200,1201.5,1
20090101|2008-08-08 10:30,8,1200,1209.75,1194.5,1194.75,0
20090101|2008-08-08 11:00,8,1194.75,1202.25,1191.75,1198.5,0
20090101|2008-08-08 11:30,8,1197.75,1200.5,1194.25,1200,0
20090101|2008-08-08 12:00,8,1201,1208,1201,1204,0
20090101|2008-08-08 12:30,8,1207,1207.25,1203.25,1204,0
20090101|2008-08-08 13:00,8,1200,1205.75,1197.5,1199.25,0
20090101|2008-08-08 13:30,8,1198.25,1198.25,1198.25,1198.25,0
20090101|2008-08-10 18:00,11,1204.75,1212.25,1198.5,1206.75,0
20090101|2008-08-10 18:30,11,1208.75,1208.75,1208.75,1208.75,0
20090101|2008-08-10 19:30,11,1201.5,1204,1201.5,1204,0
20090101|2008-08-10 20:00,11,1200.75,1200.75,1195,1198.5,0
20090101|2008-08-10 21:00,11,1197.5,1198.5,1197.5,1198.5,0
20090101|2008-08-10 21:30,11,1196.5,1196.5,1195.75,1196.25,0
20090101|2008-08-10 22:00,11,1197.5,1197.75,1196,1196.75,0
20090101|2008-08-10 22:30,11,1198.5,1198.5,1198.5,1198.5,0
20090101|2008-08-10 23:00,11,1197.5,1197.5,1196.75,1196.75,0
20090101|2008-08-10 23:30,11,1197,1197,1197,1197,0
20090101|2008-08-11 00:00,11,1195.75,1195.75,1192.75,1192.75,0
20090101|2008-08-11 01:30,11,1190,1190,1187.75,1187.75,0
20090101|2008-08-11 02:00,11,1187.5,1191.5,1186.5,1188.25,0
20090101|2008-08-11 02:30,11,1187.25,1187.25,1187.25,1187.25,0
20090101|2008-08-11 03:00,11,1192.75,1192.75,1192.75,1192.75,0
20090101|2008-08-11 03:30,11,1192.25,1193.25,1192.25,1192.25,0
20090101|2008-08-11 04:00,11,1195,1195.5,1194.75,1195.25,0
20090101|2008-08-11 05:30,11,1203,1203,1202,1202,0
20090101|2008-08-11 09:30,11,1203.75,1215,1197.5,1211.25,0
20090101|2008-08-11 10:00,11,1212.75,1212.75,1208.25,1208.25,0
20090101|2008-08-11 10:30,11,1207.5,1208.25,1202.5,1208.25,0
20090101|2008-08-11 11:00,11,1211.5,1217,1207.5,1211.75,0
20090101|2008-08-11 11:30,11,1209.25,1210,1206,1208.25,0
20090101|2008-08-11 12:00,11,1211.75,1219,1209.75,1218,0
20090101|2008-08-11 12:30,11,1218,1218.5,1210.25,1214.5,0
20090101|2008-08-11 13:00,11,1214.5,1218.5,1213.5,1213.75,0
20090101|2008-08-11 13:30,11,1213.5,1213.5,1213.5,1213.5,0
20090101|2008-08-11 18:00,12,1214.5,1216.5,1212,1212,0
20090101|2008-08-11 18:30,12,1213,1213,1212.75,1213,0
20090101|2008-08-11 19:30,12,1214.5,1214.5,1214.5,1214.5,0
20090101|2008-08-11 20:30,12,1212,1212,1209,1209.5,0
20090101|2008-08-11 21:00,12,1208,1208,1205,1205,0
20090101|2008-08-11 21:30,12,1203,1203,1202.5,1202.5,0
20090101|2008-08-11 22:00,12,1209.5,1209.5,1209.5,1209.5,0
20090101|2008-08-11 23:00,12,1214.75,1214.75,1212.25,1213.5,0
20090101|2008-08-11 23:30,12,1212.5,1212.5,1212.5,1212.5,0
20090101|2008-08-12 00:00,12,1213,1213,1212.25,1212.25,0
20090101|2008-08-12 00:30,12,1212.25,1212.25,1212.25,1212.25,0
20090101|2008-08-12 01:00,12,1212.25,1212.25,1212.25,1212.25,0
20090101|2008-08-12 01:30,12,1203.5,1203.5,1203.5,1203.5,0
20090101|2008-08-12 03:00,12,1212.75,1212.75,1212.75,1212.75,0
20090101|2008-08-12 04:30,12,1209.25,1209.25,1209.25,1209.25,0
20090101|2008-08-12 05:00,12,1206.25,1207.25,1206.25,1207.25,0
20090101|2008-08-12 09:30,12,1221,1240.5,1221,1226.5,2
20090101|2008-08-12 10:00,12,1223.25,1223.5,1213.5,1215,1
20090101|2008-08-12 10:30,12,1214,1221.75,1211,1221.5,0
20090101|2008-08-12 11:00,12,1221,1226.5,1221,1226.5,0
20090101|2008-08-12 11:30,12,1222,1227.75,1222,1226.75,0
20090101|2008-08-12 12:00,12,1223.75,1234,1223.75,1229.25,0
20090101|2008-08-12 12:30,12,1229,1235.25,1229,1234.5,0
20090101|2008-08-12 13:00,12,1234,1234.5,1229.5,1233,7
20090101|2008-08-12 13:30,12,1231.5,1231.5,1231.5,1231.5,0
20090101|2008-08-12 18:00,13,1237.75,1237.75,1237,1237,0
20090101|2008-08-12 20:00,13,1234,1234,1232.25,1232.25,0
20090101|2008-08-12 21:00,13,1235.75,1235.75,1235.75,1235.75,0
20090101|2008-08-12 22:00,13,1235,1235,1235,1235,0
20090101|2008-08-12 23:00,13,1237.25,1237.25,1237.25,1237.25,0
20090101|2008-08-13 00:00,13,1236.5,1236.5,1236.5,1236.5,0
20090101|2008-08-13 01:30,13,1240,1240,1240,1240,0
20090101|2008-08-13 02:00,13,1247.25,1247.25,1247.25,1247.25,0
20090101|2008-08-13 03:30,13,1240.75,1241.25,1240.75,1241.25,0
20090101|2008-08-13 04:00,13,1241.5,1241.5,1240,1240,0
20090101|2008-08-13 05:30,13,1237.25,1237.25,1233,1234.5,0
20090101|2008-08-13 09:30,13,1239.25,1264,1239.25,1259,0
20090101|2008-08-13 10:00,13,1258.75,1272.5,1258.75,1269.25,0
20090101|2008-08-13 10:30,13,1268,1286.5,1267.75,1283.25,0
20090101|2008-08-13 11:00,13,1281.25,1300.5,1281.25,1295,0
20090101|2008-08-13 11:30,13,1297,1301.5,1294,1301.5,0
20090101|2008-08-13 12:00,13,1301.5,1301.5,1301.5,1301.5,0
20090101|2008-08-13 13:30,13,1301.5,1301.5,1301.5,1301.5,0
20090101|2008-08-13 18:00,14,1316.75,1322.5,1316.75,1322.5,0
20090101|2008-08-13 18:30,14,1321,1321.5,1320,1320.25,0
20090101|2008-08-13 19:00,14,1319,1319,1319,1319,0
20090101|2008-08-13 19:30,14,1318.75,1320,1318.75,1320,0
20090101|2008-08-13 20:00,14,1318,1318,1318,1318,0
20090101|2008-08-13 20:30,14,1314.75,1314.75,1313,1313,0
20090101|2008-08-13 21:00,14,1310,1312,1310,1312,0
20090101|2008-08-13 21:30,14,1317.5,1317.75,1314,1314.5,0
20090101|2008-08-13 22:00,14,1314.75,1315.5,1312,1312,0
20090101|2008-08-13 22:30,14,1313,1313,1313,1313,0
20090101|2008-08-14 00:00,14,1318.5,1318.75,1318.5,1318.75,0
20090101|2008-08-14 00:30,14,1315.25,1315.25,1312.5,1312.5,0
20090101|2008-08-14 01:00,14,1312.5,1313.5,1312.5,1313.5,0
20090101|2008-08-14 04:00,14,1313,1313.25,1312.75,1313.25,0
20090101|2008-08-14 04:30,14,1313.25,1313.25,1312.25,1312.5,0
20090101|2008-08-14 05:30,14,1313.25,1313.5,1313.25,1313.25,0
20090101|2008-08-14 09:30,14,1307.25,1307.25,1278,1278.25,1
20090101|2008-08-14 10:00,14,1285,1286.25,1273.75,1284.5,0
20090101|2008-08-14 10:30,14,1286.75,1288.5,1274,1274,0
20090101|2008-08-14 11:00,14,1272,1272,1263.25,1266,0
20090101|2008-08-14 11:30,14,1266.25,1272.5,1259,1272.5,0
20090101|2008-08-14 12:00,14,1273.25,1281.25,1273,1278.5,0
20090101|2008-08-14 12:30,14,1283.25,1299.5,1283.25,1295,0
20090101|2008-08-14 13:00,14,1295.25,1295.25,1287,1293,0
20090101|2008-08-14 13:30,14,1292,1292,1292,1292,0
20090101|2008-08-15 09:30,15,1252,1259,1242,1246,0
20090101|2008-08-15 10:00,15,1246,1246,1232,1232,2
20090101|2008-08-15 10:30,15,1232,1240.25,1224.75,1232,0
20090101|2008-08-15 11:00,15,1233.75,1234.25,1222.75,1226.5,0
20090101|2008-08-15 11:30,15,1225.25,1225.5,1224,1224,0
20090101|2008-08-15 12:00,15,1225,1231.5,1225,1231.5,0
20090101|2008-08-15 12:30,15,1233,1234,1225.5,1225.5,0
20090101|2008-08-15 13:00,15,1233,1238,1233,1236.75,0
20090101|2008-08-15 13:30,15,1236.75,1236.75,1236.75,1236.75,0
20090101|2008-08-17 18:00,18,1247.25,1270,1247.25,1269.75,0
20090101|2008-08-17 18:30,18,1269.75,1272.5,1269.75,1272.5,0
20090101|2008-08-17 19:00,18,1265,1265.25,1264.5,1264.5,0
20090101|2008-08-17 20:00,18,1274,1274,1274,1274,0
20090101|2008-08-17 20:30,18,1274,1274,1274,1274,0
20090101|2008-08-17 21:00,18,1273.75,1274.5,1273.75,1274.5,0
20090101|2008-08-17 22:00,18,1268,1268,1268,1268,0
20090101|2008-08-17 23:30,18,1270.5,1271,1270.5,1271,0
20090101|2008-08-18 00:00,18,1270,1270.25,1267,1267,0
20090101|2008-08-18 00:30,18,1271.75,1271.75,1271.75,1271.75,0
20090101|2008-08-18 01:00,18,1271,1271,1269.5,1271,0
20090101|2008-08-18 01:30,18,1272.75,1274,1272.75,1274,0
20090101|2008-08-18 02:00,18,1273,1274,1273,1274,0
20090101|2008-08-18 03:30,18,1264.75,1265.25,1264.75,1265.25,0
20090101|2008-08-18 04:30,18,1268,1268,1268,1268,0
20090101|2008-08-18 05:30,18,1264,1264,1264,1264,0
20090101|2008-08-18 09:30,18,1271.25,1276.5,1262,1275,0
20090101|2008-08-18 10:00,18,1276.5,1284,1269,1283.25,0
20090101|2008-08-18 10:30,18,1283.5,1301.25,1282.5,1301.25,0
20090101|2008-08-18 11:00,18,1300.25,1306.75,1294.75,1299.75,0
20090101|2008-08-18 11:30,18,1298.5,1306.75,1297.75,1304.5,0
20090101|2008-08-18 12:00,18,1301.25,1306.75,1301.25,1305.5,0
20090101|2008-08-18 12:30,18,1306.75,1306.75,1306.25,1306.75,0
20090101|2008-08-18 13:00,18,1306.75,1306.75,1299.25,1299.25,0
20090101|2008-08-18 13:30,18,1306.75,1306.75,1306.75,1306.75,0
20090101|2008-08-18 18:00,19,1300,1300,1300,1300,0
20090101|2008-08-18 18:30,19,1296.25,1296.25,1296.25,1296.25,0
20090101|2008-08-18 19:00,19,1295,1295,1295,1295,0
20090101|2008-08-18 20:00,19,1290.5,1290.5,1288.25,1288.25,0
20090101|2008-08-18 20:30,19,1290.75,1295,1290.75,1295,0
20090101|2008-08-18 23:00,19,1285,1285,1285,1285,0
20090101|2008-08-19 00:30,19,1285,1285,1285,1285,0
20090101|2008-08-19 01:00,19,1285.75,1285.75,1285.75,1285.75,0
20090101|2008-08-19 05:30,19,1288.75,1290.25,1288.75,1290.25,0
20090101|2008-08-19 09:30,19,1289.75,1323.75,1289.25,1312.75,0
20090101|2008-08-19 10:00,19,1313.25,1345.75,1313.25,1342.5,0
20090101|2008-08-19 10:30,19,1344.75,1356,1343,1353,0
20090101|2008-08-19 11:00,19,1355,1356.25,1344,1344.75,0
20090101|2008-08-19 11:30,19,1343.75,1344.25,1330,1331.25,0
20090101|2008-08-19 12:00,19,1330.5,1334.75,1302.75,1309.75,0
20090101|2008-08-19 12:30,19,1306.5,1306.5,1276.5,1295.5,0
20090101|2008-08-19 13:00,19,1297,1297,1287.25,1293.25,0
20090101|2008-08-19 13:30,19,1294,1294,1294,1294,0
20090101|2008-08-19 18:00,20,1300.25,1311.75,1300.25,1308,0
20090101|2008-08-19 18:30,20,1312.25,1312.25,1312.25,1312.25,0
20090101|2008-08-19 19:00,20,1314,1314,1314,1314,0
20090101|2008-08-19 19:30,20,1308,1310.75,1308,1310.75,0
20090101|2008-08-19 22:30,20,1315,1316.5,1315,1316.5,0
20090101|2008-08-19 23:00,20,1316.75,1316.75,1316.75,1316.75,0
20090101|2008-08-20 01:00,20,1319,1319,1319,1319,0
20090101|2008-08-20 02:30,20,1309.75,1310.25,1309.75,1310.25,0
20090101|2008-08-20 05:30,20,1316,1317,1315,1315,0
20090101|2008-08-20 09:30,20,1315.5,1334.25,1304,1309.75,1
20090101|2008-08-20 10:00,20,1311,1314.5,1295,1295,0
20090101|2008-08-20 10:30,20,1296,1306.25,1296,1304,0
20090101|2008-08-20 11:00,20,1304,1304.25,1292.75,1301.75,0
20090101|2008-08-20 11:30,20,1301,1311,1297.5,1305,0
20090101|2008-08-20 12:00,20,1307.25,1320,1307.25,1319.5,0
20090101|2008-08-20 12:30,20,1317.75,1319.75,1311,1311,0
20090101|2008-08-20 13:00,20,1311.5,1319,1311.5,1318.25,0
20090101|2008-08-20 13:30,20,1317.25,1317.25,1317.25,1317.25,0
20090101|2008-08-20 18:00,21,1320,1320,1320,1320,0
20090101|2008-08-20 18:30,21,1318.5,1319.5,1318.5,1319.5,0
20090101|2008-08-20 19:00,21,1319.5,1319.5,1319.5,1319.5,0
20090101|2008-08-20 20:00,21,1321.25,1321.25,1321.25,1321.25,0
20090101|2008-08-20 21:00,21,1324,1325.25,1324,1325.25,0
20090101|2008-08-20 22:30,21,1324.5,1324.75,1324.5,1324.75,0
20090101|2008-08-20 23:00,21,1326,1326,1326,1326,0
20090101|2008-08-21 00:00,21,1325,1325,1325,1325,0
20090101|2008-08-21 00:30,21,1323,1323,1323,1323,0
20090101|2008-08-21 01:00,21,1324.25,1324.25,1324.25,1324.25,0
20090101|2008-08-21 02:30,21,1327.75,1327.75,1327.75,1327.75,0
20090101|2008-08-21 03:00,21,1328,1328,1328,1328,0
20090101|2008-08-21 09:30,21,1342,1386.5,1342,1379,4
20090101|2008-08-21 10:00,21,1380,1380.75,1363.75,1364.75,0
20090101|2008-08-21 10:30,21,1365.5,1370,1361.75,1362,0
20090101|2008-08-21 11:00,21,1361,1366.75,1359.5,1360.5,0
20090101|2008-08-21 11:30,21,1360.5,1368.75,1357.25,1363.5,1
20090101|2008-08-21 12:00,21,1363,1370,1363,1367.75,0
20090101|2008-08-21 12:30,21,1369.5,1371.25,1362.25,1370.25,1
20090101|2008-08-21 13:00,21,1371,1371,1363.25,1365,0
20090101|2008-08-21 13:30,21,1365.25,1365.25,1365.25,1365.25,0
20090101|2008-08-21 18:00,22,1355.25,1358.75,1353.5,1358.75,0
20090101|2008-08-21 19:00,22,1359.5,1360.5,1359.5,1360.5,0
20090101|2008-08-21 19:30,22,1360.5,1361,1360.5,1361,0
20090101|2008-08-21 20:00,22,1360,1361.5,1360,1361.5,0
20090101|2008-08-21 20:30,22,1362.75,1362.75,1362.75,1362.75,0
20090101|2008-08-21 21:00,22,1358.25,1358.25,1358.25,1358.25,0
20090101|2008-08-21 21:30,22,1358,1358,1358,1358,0
20090101|2008-08-22 00:30,22,1358.5,1358.5,1358,1358,0
20090101|2008-08-22 01:00,22,1358.75,1358.75,1358.75,1358.75,0
20090101|2008-08-22 01:30,22,1358,1359.25,1358,1359.25,0
20090101|2008-08-22 03:00,22,1358.25,1358.75,1358.25,1358.5,0
20090101|2008-08-22 03:30,22,1358,1358,1358,1358,0
20090101|2008-08-22 05:00,22,1355.25,1361.25,1355.25,1361.25,0
20090101|2008-08-22 05:30,22,1361,1361.75,1360,1360,0
20090101|2008-08-22 09:30,22,1356,1356,1342.75,1349.75,1
20090101|2008-08-22 10:00,22,1348.5,1355.25,1343.5,1354,0
20090101|2008-08-22 10:30,22,1355.5,1361,1353.75,1358.25,0
20090101|2008-08-22 11:00,22,1359.25,1364,1350.25,1352.25,0
20090101|2008-08-22 11:30,22,1350.5,1360.5,1350.5,1359,0
20090101|2008-08-22 12:00,22,1357,1357.25,1346,1346.25,0
20090101|2008-08-22 12:30,22,1346.5,1346.5,1332.5,1336.5,0
20090101|2008-08-22 13:00,22,1335.75,1344,1333.5,1344,0
20090101|2008-08-22 13:30,22,1344.5,1344.5,1344.5,1344.5,0
20090101|2008-08-24 18:00,25,1365,1380.75,1365,1380.75,0
20090101|2008-08-24 18:30,25,1381,1383,1381,1383,0
20090101|2008-08-24 19:00,25,1378,1378.5,1378,1378.5,0
20090101|2008-08-24 19:30,25,1381.25,1381.25,1380,1380,0
20090101|2008-08-24 20:00,25,1375.5,1376.5,1372,1372,0
20090101|2008-08-24 21:00,25,1378.75,1378.75,1377,1377,0
20090101|2008-08-24 21:30,25,1378.25,1378.5,1378,1378.5,0
20090101|2008-08-24 23:00,25,1380.25,1381,1380.25,1381,0
20090101|2008-08-25 00:00,25,1382.25,1382.25,1382.25,1382.25,0
20090101|2008-08-25 01:00,25,1379,1379.75,1378.5,1379.75,0
20090101|2008-08-25 01:30,25,1380,1381,1380,1381,0
20090101|2008-08-25 02:30,25,1382,1382,1380,1380,0
20090101|2008-08-25 03:00,25,1379.5,1379.5,1378,1378,0
20090101|2008-08-25 04:30,25,1378.5,1379.75,1378.5,1379.75,0
20090101|2008-08-25 05:00,25,1380.25,1380.25,1380.25,1380.25,0
20090101|2008-08-25 05:30,25,1383.25,1383.25,1379.5,1380.5,0
20090101|2008-08-25 09:30,25,1383,1385.5,1368.75,1369.5,2
20090101|2008-08-25 10:00,25,1369.5,1376.5,1364,1365,0
20090101|2008-08-25 10:30,25,1364.25,1375.5,1362.5,1375.25,0
20090101|2008-08-25 11:00,25,1376,1380.75,1373,1378.75,0
20090101|2008-08-25 11:30,25,1378,1379.25,1368.75,1370,0
20090101|2008-08-25 12:00,25,1370,1370,1356,1364,0
20090101|2008-08-25 12:30,25,1366,1368.75,1361.75,1366.25,0
20090101|2008-08-25 13:00,25,1366.25,1367.25,1361.25,1363.25,0
20090101|2008-08-25 13:30,25,1364.5,1364.5,1364.5,1364.5,0
20090101|2008-08-25 18:00,26,1364,1364,1364,1364,0
20090101|2008-08-25 18:30,26,1363.25,1363.25,1352.5,1352.5,0
20090101|2008-08-25 19:00,26,1354.5,1355.5,1354.5,1355.5,0
20090101|2008-08-25 19:30,26,1355,1355,1355,1355,0
20090101|2008-08-25 20:00,26,1366.25,1366.25,1366.25,1366.25,0
20090101|2008-08-25 20:30,26,1363.25,1366,1363,1364.25,0
20090101|2008-08-25 22:00,26,1358.25,1358.25,1349.75,1349.75,0
20090101|2008-08-25 22:30,26,1349,1349,1347.75,1348.75,0
20090101|2008-08-26 00:00,26,1345,1345,1345,1345,0
20090101|2008-08-26 00:30,26,1341.25,1342.5,1340,1342.5,0
20090101|2008-08-26 01:00,26,1339,1339,1335,1338,0
20090101|2008-08-26 01:30,26,1335.5,1338.25,1335,1338.25,0
20090101|2008-08-26 04:30,26,1333,1333,1328.25,1328.5,0
20090101|2008-08-26 05:00,26,1327.75,1327.75,1327.75,1327.75,0
20090101|2008-08-26 05:30,26,1328,1328,1328,1328,0
20090101|2008-08-26 09:30,26,1345.25,1357,1340,1346.75,0
20090101|2008-08-26 10:00,26,1346.75,1371,1343.5,1363,0
20090101|2008-08-26 10:30,26,1362.25,1367.25,1353,1354.25,0
20090101|2008-08-26 11:00,26,1355.5,1362,1349.5,1362,0
20090101|2008-08-26 11:30,26,1361.5,1361.5,1348,1353.75,0
20090101|2008-08-26 12:00,26,1354,1358,1350.75,1357,0
20090101|2008-08-26 12:30,26,1359,1363,1354.75,1362,0
20090101|2008-08-26 13:00,26,1361.75,1363.5,1357,1362.75,0
20090101|2008-08-26 13:30,26,1362,1362,1362,1362,0
20090101|2008-08-26 18:00,27,1365,1370.5,1365,1370.5,0
20090101|2008-08-26 19:00,27,1373.5,1376,1373.5,1376,0
20090101|2008-08-26 19:30,27,1379,1385,1379,1384.5,0
20090101|2008-08-26 20:00,27,1383,1383,1378,1379,0
20090101|2008-08-26 20:30,27,1379.5,1379.5,1379.5,1379.5,0
20090101|2008-08-26 21:30,27,1377.75,1378,1377.75,1378,0
20090101|2008-08-26 22:00,27,1380,1380,1380,1380,0
20090101|2008-08-26 22:30,27,1382,1382,1382,1382,0
20090101|2008-08-27 00:30,27,1378.75,1378.75,1378.75,1378.75,0
20090101|2008-08-27 02:00,27,1375.5,1375.5,1374.75,1374.75,0
20090101|2008-08-27 02:30,27,1374.75,1375.5,1374.75,1375.5,0
20090101|2008-08-27 03:00,27,1374.75,1374.75,1373.5,1373.5,0
20090101|2008-08-27 04:00,27,1372.25,1372.25,1372.25,1372.25,0
20090101|2008-08-27 05:00,27,1379,1379,1379,1379,0
20090101|2008-08-27 05:30,27,1379.5,1382,1379,1380.5,0
20090101|2008-08-27 09:30,27,1380,1388.25,1364,1368.25,0
20090101|2008-08-27 10:00,27,1366.75,1370,1345.75,1352.5,0
20090101|2008-08-27 10:30,27,1352.75,1360.75,1352.25,1359,0
20090101|2008-08-27 11:00,27,1358.75,1367.5,1358.75,1367,0
20090101|2008-08-27 11:30,27,1367.5,1368.25,1354.5,1356.75,0
20090101|2008-08-27 12:00,27,1356.75,1361.75,1354.75,1361,0
20090101|2008-08-27 12:30,27,1361.5,1365,1357,1361.75,0
20090101|2008-08-27 13:00,27,1363.75,1366.75,1360,1364.25,1
20090101|2008-08-27 13:30,27,1365,1365,1365,1365,0
20090101|2008-08-27 18:00,28,1364.75,1365.75,1362.75,1365.75,0
20090101|2008-08-27 18:30,28,1363,1363,1360.75,1360.75,0
20090101|2008-08-27 19:00,28,1362.25,1362.25,1360.5,1360.5,0
20090101|2008-08-27 19:30,28,1360.25,1360.25,1360.25,1360.25,0
20090101|2008-08-27 20:00,28,1362.25,1362.25,1356.5,1357.75,0
20090101|2008-08-27 20:30,28,1362.75,1363.25,1360.5,1360.5,0
20090101|2008-08-27 21:00,28,1361,1361,1361,1361,0
20090101|2008-08-27 21:30,28,1362.25,1362.25,1362.25,1362.25,0
20090101|2008-08-28 00:30,28,1363.75,1363.75,1363.75,1363.75,0
20090101|2008-08-28 01:30,28,1361.5,1361.5,1361.5,1361.5,0
20090101|2008-08-28 02:00,28,1362,1362,1362,1362,0
20090101|2008-08-28 03:00,28,1364.25,1364.25,1364.25,1364.25,0
20090101|2008-08-28 04:00,28,1361.75,1361.75,1361.75,1361.75,0
20090101|2008-08-28 05:00,28,1351.25,1351.25,1350.25,1351,0
20090101|2008-08-28 05:30,28,1345,1349,1344.25,1349,0
20090101|2008-08-28 09:30,28,1344,1349.5,1332.5,1348.5,2
20090101|2008-08-28 10:00,28,1349.5,1352,1342.5,1347.25,0
20090101|2008-08-28 10:30,28,1347.5,1350.5,1329.25,1330.5,0
20090101|2008-08-28 11:00,28,1331,1339,1326,1328.25,0
20090101|2008-08-28 11:30,28,1328.25,1340,1324,1339,0
20090101|2008-08-28 12:00,28,1338.75,1341,1335,1338,0
20090101|2008-08-28 12:30,28,1335,1340.75,1331.5,1334,0
20090101|2008-08-28 13:00,28,1334,1343,1332.75,1342,0
20090101|2008-08-28 13:30,28,1341.25,1341.25,1341.25,1341.25,0
20090101|2008-08-28 18:00,29,1341,1348,1341,1348,0
20090101|2008-08-28 18:30,29,1349,1349,1348.75,1348.75,0
20090101|2008-08-28 19:00,29,1348.75,1348.75,1348.75,1348.75,0
20090101|2008-08-28 19:30,29,1346,1346,1346,1346,0
20090101|2008-08-28 20:00,29,1345,1345,1345,1345,0
20090101|2008-08-28 20:30,29,1345,1345,1344.75,1344.75,0
20090101|2008-08-28 22:00,29,1348.5,1348.5,1348.5,1348.5,0
20090101|2008-08-29 02:00,29,1346.5,1346.5,1346.5,1346.5,0
20090101|2008-08-29 05:30,29,1346.5,1347,1346.5,1346.5,0
20090101|2008-08-29 09:30,29,1348.25,1355.75,1338,1354.75,1
20090101|2008-08-29 10:00,29,1353.75,1355.25,1345.75,1350,0
20090101|2008-08-29 10:30,29,1349.75,1350,1341,1346,0
20090101|2008-08-29 11:00,29,1346,1351.5,1345.75,1347,0
20090101|2008-08-29 11:30,29,1348,1349.25,1344.5,1345.5,0
20090101|2008-08-29 12:00,29,1344,1346.5,1340.25,1342.5,0
20090101|2008-08-29 12:30,29,1340,1341.5,1334.5,1339.75,0
20090101|2008-08-29 13:00,29,1338.75,1347.75,1338.75,1341.75,0
20090101|2008-08-29 13:30,29,1341.5,1341.5,1341.5,1341.5,0
20090101|2008-09-01 18:00,2,1320,1320,1304,1307.25,0
20090101|2008-09-01 18:30,2,1302.25,1302.75,1299.25,1300.75,0
20090101|2008-09-01 19:00,2,1300.75,1303.5,1300,1300,0
20090101|2008-09-01 19:30,2,1300,1301,1300,1301,0
20090101|2008-09-01 20:00,2,1305,1305,1305,1305,0
20090101|2008-09-01 20:30,2,1305.75,1305.75,1305,1305,0
20090101|2008-09-01 21:00,2,1305,1305,1305,1305,0
20090101|2008-09-01 21:30,2,1302.5,1302.5,1300,1300,0
20090101|2008-09-01 22:00,2,1299.5,1299.5,1299.5,1299.5,0
20090101|2008-09-01 23:00,2,1301.5,1301.5,1301.5,1301.5,0
20090101|2008-09-02 00:00,2,1303,1303,1303,1303,0
20090101|2008-09-02 00:30,2,1302,1302,1302,1302,0
20090101|2008-09-02 01:00,2,1305,1305.75,1303.5,1304.25,0
20090101|2008-09-02 01:30,2,1304.25,1304.25,1300,1300,0
20090101|2008-09-02 02:00,2,1304.5,1304.5,1304,1304,0
20090101|2008-09-02 02:30,2,1297,1297,1291,1291,0
20090101|2008-09-02 03:00,2,1288.75,1288.75,1281.5,1281.5,0
20090101|2008-09-02 04:00,2,1275,1275,1274,1274,0
20090101|2008-09-02 04:30,2,1276.25,1276.25,1276.25,1276.25,0
20090101|2008-09-02 05:00,2,1274,1274,1273.5,1273.5,0
20090101|2008-09-02 05:30,2,1272.75,1277.25,1272.75,1274,0
20090101|2008-09-02 09:30,2,1275,1283.75,1272.75,1278,2
20090101|2008-09-02 10:00,2,1278.75,1286.5,1278.75,1280,0
20090101|2008-09-02 10:30,2,1280.75,1284.25,1277.5,1282.75,0
20090101|2008-09-02 11:00,2,1282,1288,1282,1286.5,0
20090101|2008-09-02 11:30,2,1286.25,1294.75,1284.5,1292.25,0
20090101|2008-09-02 12:00,2,1293.75,1305.75,1293.5,1296.75,0
20090101|2008-09-02 12:30,2,1296.25,1311.25,1294,1307,0
20090101|2008-09-02 13:00,2,1309.75,1319.5,1309,1316.25,0
20090101|2008-09-02 13:30,2,1315.5,1315.5,1315.5,1315.5,0
20090101|2008-09-02 18:00,3,1317.75,1328.25,1317.75,1328.25,0
20090101|2008-09-02 18:30,3,1328,1330.75,1328,1330,0
20090101|2008-09-02 19:00,3,1324,1324,1318,1318,0
20090101|2008-09-02 19:30,3,1314,1314,1309,1309,0
20090101|2008-09-02 20:00,3,1307.25,1308.75,1305.25,1308.75,0
20090101|2008-09-02 20:30,3,1312,1312,1312,1312,0
20090101|2008-09-02 21:00,3,1307.75,1307.75,1307,1307.5,0
20090101|2008-09-02 21:30,3,1309,1313.75,1309,1313.75,0
20090101|2008-09-02 22:00,3,1316.5,1316.5,1316.5,1316.5,0
20090101|2008-09-02 23:00,3,1313.5,1313.5,1313.5,1313.5,0
20090101|2008-09-03 00:30,3,1309.25,1309.25,1309.25,1309.25,0
20090101|2008-09-03 01:30,3,1307,1307,1307,1307,0
20090101|2008-09-03 02:00,3,1309,1309,1309,1309,0
20090101|2008-09-03 02:30,3,1304.25,1304.25,1303.5,1304,0
20090101|2008-09-03 03:30,3,1297.25,1297.25,1297.25,1297.25,0
20090101|2008-09-03 04:00,3,1293.5,1293.5,1293.5,1293.5,0
20090101|2008-09-03 04:30,3,1292.25,1292.25,1291.75,1291.75,0
20090101|2008-09-03 05:00,3,1291.25,1291.25,1291.25,1291.25,0
20090101|2008-09-03 09:30,3,1298.25,1300.5,1261,1266.75,2
20090101|2008-09-03 10:00,3,1265.25,1266.75,1246,1264.5,1
20090101|2008-09-03 10:30,3,1264.75,1265.25,1255.75,1261.25,0
20090101|2008-09-03 11:00,3,1261.25,1271,1261.25,1265.25,0
20090101|2008-09-03 11:30,3,1265.25,1268,1264,1266.75,0
20090101|2008-09-03 12:00,3,1266.25,1278,1266.25,1274.75,0
20090101|2008-09-03 12:30,3,1275,1281.25,1270.5,1281,0
20090101|2008-09-03 13:00,3,1280.75,1280.75,1267.5,1268,0
20090101|2008-09-03 13:30,3,1268.5,1268.5,1268.5,1268.5,0
20090101|2008-09-03 18:00,4,1270.5,1272,1266,1267,0
20090101|2008-09-03 18:30,4,1266,1266,1264.25,1264.25,0
20090101|2008-09-03 19:00,4,1268,1272,1268,1272,0
20090101|2008-09-03 19:30,4,1268,1270.5,1267.75,1270.5,0
20090101|2008-09-03 20:00,4,1267.5,1273,1267.5,1269,0
20090101|2008-09-03 20:30,4,1269,1269,1269,1269,0
20090101|2008-09-03 21:00,4,1267,1267,1265,1265,0
20090101|2008-09-03 22:00,4,1265.75,1265.75,1265.75,1265.75,0
20090101|2008-09-03 23:30,4,1266,1266,1265,1265,0
20090101|2008-09-04 00:00,4,1264.75,1264.75,1264.75,1264.75,0
20090101|2008-09-04 00:30,4,1262,1262,1253.75,1255,0
20090101|2008-09-04 01:00,4,1255,1258,1255,1256,0
20090101|2008-09-04 01:30,4,1256,1258.25,1255,1258,0
20090101|2008-09-04 02:00,4,1258,1259.75,1255.75,1255.75,0
20090101|2008-09-04 04:00,4,1268,1268.5,1268,1268.5,0
20090101|2008-09-04 04:30,4,1268,1268,1268,1268,0
20090101|2008-09-04 05:00,4,1268,1268,1266.75,1266.75,0
20090101|2008-09-04 09:30,4,1262.5,1277.25,1251.5,1263.5,2
20090101|2008-09-04 10:00,4,1264.25,1270.25,1249.25,1256.5,0
20090101|2008-09-04 10:30,4,1254.75,1262.25,1253.75,1262.25,0
20090101|2008-09-04 11:00,4,1263.75,1264.75,1259,1260,0
20090101|2008-09-04 11:30,4,1256.75,1262.75,1256.75,1261.25,0
20090101|2008-09-04 12:00,4,1259.5,1262.5,1257.25,1259.75,0
20090101|2008-09-04 12:30,4,1261,1263.25,1257.5,1257.5,0
20090101|2008-09-04 13:00,4,1257.75,1258.5,1250.75,1251.25,0
20090101|2008-09-04 13:30,4,1252,1252,1252,1252,0
20090101|2008-09-04 18:00,5,1240,1240,1225,1230.25,0
20090101|2008-09-04 18:30,5,1233,1233,1231.25,1231.25,0
20090101|2008-09-04 19:00,5,1231,1231,1226,1228.75,0
20090101|2008-09-04 19:30,5,1228.5,1228.5,1223,1225.25,0
20090101|2008-09-04 20:00,5,1225.75,1231.25,1225.75,1231.25,0
20090101|2008-09-04 20:30,5,1231.75,1232.5,1230.25,1230.25,0
20090101|2008-09-04 21:00,5,1232.25,1232.75,1232.25,1232.25,0
20090101|2008-09-04 23:30,5,1231.75,1231.75,1230,1230,0
20090101|2008-09-05 01:00,5,1231.5,1231.5,1231.5,1231.5,0
20090101|2008-09-05 02:00,5,1231,1231.5,1231,1231.5,0
20090101|2008-09-05 02:30,5,1229,1229,1229,1229,0
20090101|2008-09-05 03:00,5,1229,1229,1226,1226,0
20090101|2008-09-05 03:30,5,1219.25,1219.25,1215.5,1215.5,0
20090101|2008-09-05 04:00,5,1215.75,1215.75,1215.75,1215.75,0
20090101|2008-09-05 05:00,5,1216.75,1218,1216.75,1217.75,0
20090101|2008-09-05 05:30,5,1218.25,1218.75,1216,1217,0
20090101|2008-09-05 09:30,5,1221.25,1229.5,1202,1202.5,1
20090101|2008-09-05 10:00,5,1201.25,1209.25,1197.5,1202.5,0
20090101|2008-09-05 10:30,5,1202.5,1203,1184.75,1195.5,4
20090101|2008-09-05 11:00,5,1196,1200,1186,1186.75,0
20090101|2008-09-05 11:30,5,1186.25,1191,1183,1190,0
20090101|2008-09-05 12:00,5,1190.25,1199,1189.75,1197,0
20090101|2008-09-05 12:30,5,1195.5,1198.5,1187.25,1190,0
20090101|2008-09-05 13:00,5,1190,1198,1190,1196,0
20090101|2008-09-05 13:30,5,1193.75,1193.75,1193.75,1193.75,0
20090101|2008-09-07 18:00,8,1212.5,1215,1205.5,1211,0
20090101|2008-09-07 18:30,8,1210.5,1212.75,1210.5,1212,0
20090101|2008-09-07 19:00,8,1213.5,1213.5,1211.75,1212.5,0
20090101|2008-09-07 19:30,8,1207.75,1207.75,1207.75,1207.75,0
20090101|2008-09-07 20:00,8,1210.75,1212,1210.75,1212,0
20090101|2008-09-07 21:00,8,1212,1212,1211.5,1212,0
20090101|2008-09-07 21:30,8,1210.25,1210.25,1210.25,1210.25,0
20090101|2008-09-07 22:00,8,1213,1213,1213,1213,0
20090101|2008-09-07 22:30,8,1213,1213.75,1213,1213.75,0
20090101|2008-09-07 23:00,8,1215,1215,1215,1215,0
20090101|2008-09-08 00:30,8,1210,1212.25,1210,1212.25,0
20090101|2008-09-08 01:00,8,1211.75,1211.75,1211,1211,0
20090101|2008-09-08 01:30,8,1210,1210,1210,1210,0
20090101|2008-09-08 02:00,8,1209.25,1209.75,1209.25,1209.75,0
20090101|2008-09-08 03:00,8,1208,1208,1208,1208,0
20090101|2008-09-08 03:30,8,1208,1208,1208,1208,0
20090101|2008-09-08 04:00,8,1206,1206.25,1206,1206.25,0
20090101|2008-09-08 04:30,8,1202,1202,1201,1201,0
20090101|2008-09-08 05:00,8,1200.25,1200.25,1200,1200,0
20090101|2008-09-08 05:30,8,1192.25,1198,1192.25,1198,0
20090101|2008-09-08 09:30,8,1198.75,1209,1190,1205,5
20090101|2008-09-08 10:00,8,1204.75,1211.25,1200.5,1200.5,0
20090101|2008-09-08 10:30,8,1201.5,1203,1192.5,1198,8
20090101|2008-09-08 11:00,8,1199.75,1203.5,1194,1202.5,0
20090101|2008-09-08 11:30,8,1203,1209.75,1202.25,1207.5,0
20090101|2008-09-08 12:00,8,1207.5,1215,1207.25,1208.25,0
20090101|2008-09-08 12:30,8,1209.75,1215.75,1208.25,1208.25,0
20090101|2008-09-08 13:00,8,1208.5,1211.25,1205.75,1209.75,1
20090101|2008-09-08 13:30,8,1209,1209,1209,1209,0
20090101|2008-09-08 18:00,9,1210,1210,1205.75,1209,0
20090101|2008-09-08 18:30,9,1207.75,1207.75,1207.75,1207.75,0
20090101|2008-09-08 19:00,9,1208.5,1208.5,1204,1204,0
20090101|2008-09-08 19:30,9,1202.75,1202.75,1199,1200.75,0
20090101|2008-09-08 20:00,9,1200.5,1200.5,1197,1197,0
20090101|2008-09-08 20:30,9,1195.75,1195.75,1192,1192,0
20090101|2008-09-08 21:00,9,1196,1196,1196,1196,0
20090101|2008-09-08 21:30,9,1190,1190,1186.75,1186.75,0
20090101|2008-09-08 22:00,9,1188.5,1188.5,1188.5,1188.5,0
20090101|2008-09-08 23:00,9,1190,1190,1190,1190,0
20090101|2008-09-08 23:30,9,1188,1188,1188,1188,0
20090101|2008-09-09 00:00,9,1190,1190,1190,1190,0
20090101|2008-09-09 01:30,9,1186,1186,1186,1186,0
20090101|2008-09-09 02:00,9,1188,1188,1188,1188,0
20090101|2008-09-09 03:00,9,1189,1189.5,1189,1189.5,0
20090101|2008-09-09 03:30,9,1182.25,1182.25,1179.75,1179.75,0
20090101|2008-09-09 04:00,9,1179.25,1185,1179.25,1185,0
20090101|2008-09-09 04:30,9,1185,1187,1185,1185.5,0
20090101|2008-09-09 05:00,9,1184,1184,1184,1184,0
20090101|2008-09-09 05:30,9,1183.75,1183.75,1183.75,1183.75,0
20090101|2008-09-09 09:30,9,1178.75,1188,1174.25,1185.5,1
20090101|2008-09-09 10:00,9,1185,1193.75,1182.5,1193.75,1
20090101|2008-09-09 10:30,9,1193.5,1197.25,1188.75,1193.5,0
20090101|2008-09-09 11:00,9,1192,1200.75,1190,1199,0
20090101|2008-09-09 11:30,9,1200.5,1212,1200.5,1203.75,0
20090101|2008-09-09 12:00,9,1204.5,1219.5,1204,1213.5,0
20090101|2008-09-09 12:30,9,1214,1221,1205.25,1209.25,0
20090101|2008-09-09 13:00,9,1210.75,1218,1206.5,1217.5,0
20090101|2008-09-09 13:30,9,1217.75,1217.75,1217.75,1217.75,0
20090101|2008-09-09 18:00,10,1210,1213.5,1208,1209.5,0
20090101|2008-09-09 18:30,10,1208,1208,1207.75,1207.75,0
20090101|2008-09-09 19:00,10,1206.25,1206.25,1201,1201,0
20090101|2008-09-09 19:30,10,1200,1200.75,1200,1200.5,0
20090101|2008-09-09 20:00,10,1202,1202,1200.75,1202,0
20090101|2008-09-09 20:30,10,1208.25,1208.25,1208.25,1208.25,0
20090101|2008-09-09 21:00,10,1214,1214,1214,1214,0
20090101|2008-09-09 21:30,10,1214.5,1214.5,1211.5,1211.5,0
20090101|2008-09-09 22:00,10,1212,1213,1212,1213,0
20090101|2008-09-09 22:30,10,1213.5,1213.5,1213.5,1213.5,0
20090101|2008-09-09 23:00,10,1213.5,1213.5,1213.5,1213.5,0
20090101|2008-09-10 00:30,10,1210.75,1211,1210.75,1211,0
20090101|2008-09-10 01:00,10,1209.5,1209.5,1206.5,1206.5,0
20090101|2008-09-10 02:30,10,1222,1223.25,1219.75,1219.75,0
20090101|2008-09-10 03:00,10,1220,1220,1220,1220,0
20090101|2008-09-10 03:30,10,1216.5,1216.5,1216.5,1216.5,0
20090101|2008-09-10 05:30,10,1215.5,1215.5,1214.25,1214.25,0
20090101|2008-09-10 09:30,10,1216,1218.5,1199,1200,2
20090101|2008-09-10 10:00,10,1200.75,1206,1197.5,1198.5,0
20090101|2008-09-10 10:30,10,1198.5,1204.5,1197.25,1199.25,0
20090101|2008-09-10 11:00,10,1200.75,1203.25,1198,1201.75,0
20090101|2008-09-10 11:30,10,1200.75,1205.5,1199.5,1199.75,0
20090101|2008-09-10 12:00,10,1202.25,1203,1193.5,1198,0
20090101|2008-09-10 12:30,10,1200.5,1205.5,1198.25,1201,0
20090101|2008-09-10 13:00,10,1201.25,1202,1192,1193,0
20090101|2008-09-10 13:30,10,1194.75,1194.75,1194.75,1194.75,0
20090101|2008-09-10 18:00,11,1192,1195.75,1191.5,1193.5,0
20090101|2008-09-10 18:30,11,1192,1192,1192,1192,0
20090101|2008-09-10 19:00,11,1192.5,1193.5,1190.75,1192.75,0
20090101|2008-09-10 20:00,11,1193.5,1194.75,1193.5,1194.75,0
20090101|2008-09-10 20:30,11,1197.25,1200.25,1197.25,1200.25,0
20090101|2008-09-10 21:00,11,1203,1204,1203,1204,0
20090101|2008-09-10 22:00,11,1203,1203,1203,1203,0
20090101|2008-09-10 23:00,11,1200.25,1200.25,1200.25,1200.25,0
20090101|2008-09-11 00:00,11,1202,1202,1202,1202,0
20090101|2008-09-11 00:30,11,1199.25,1199.25,1199,1199,0
20090101|2008-09-11 01:00,11,1198.5,1199,1197.75,1199,0
20090101|2008-09-11 01:30,11,1199.5,1199.5,1199,1199,0
20090101|2008-09-11 02:00,11,1197.5,1197.5,1197.5,1197.5,0
20090101|2008-09-11 02:30,11,1192.5,1192.5,1190.5,1190.75,0
20090101|2008-09-11 03:00,11,1190.75,1190.75,1190,1190,0
20090101|2008-09-11 03:30,11,1187.5,1189,1187.5,1189,0
20090101|2008-09-11 04:00,11,1188,1188,1188,1188,0
20090101|2008-09-11 05:00,11,1188.5,1189.5,1188.5,1189.25,0
20090101|2008-09-11 05:30,11,1189,1190,1189,1190,0
20090101|2008-09-11 09:30,11,1188,1197,1183,1185.25,0
20090101|2008-09-11 10:00,11,1185.25,1190.75,1181.25,1190.25,0
20090101|2008-09-11 10:30,11,1192.5,1198.5,1191.5,1198,0
20090101|2008-09-11 11:00,11,1198,1202.25,1194.25,1195.5,0
20090101|2008-09-11 11:30,11,1196.75,1198.5,1192.5,1192.75,0
20090101|2008-09-11 12:00,11,1192.75,1194.5,1188.5,1190.25,0
20090101|2008-09-11 12:30,11,1191.25,1197,1190.75,1196.25,0
20090101|2008-09-11 13:00,11,1196,1196,1188.25,1192.5,0
20090101|2008-09-11 13:30,11,1192.25,1192.25,1192.25,1192.25,0
20090101|2008-09-11 18:00,12,1195,1200,1195,1200,0
20090101|2008-09-11 18:30,12,1201,1201,1201,1201,0
20090101|2008-09-11 19:00,12,1200,1200,1200,1200,0
20090101|2008-09-11 19:30,12,1201.25,1202,1201.25,1201.5,0
20090101|2008-09-11 20:00,12,1202,1206,1202,1206,0
20090101|2008-09-11 20:30,12,1204.75,1208,1204.75,1206.25,0
20090101|2008-09-11 21:00,12,1207,1207,1207,1207,0
20090101|2008-09-11 21:30,12,1204,1204,1204,1204,0
20090101|2008-09-11 22:00,12,1202.5,1204,1202.5,1204,0
20090101|2008-09-12 01:30,12,1204,1204,1204,1204,0
20090101|2008-09-12 02:00,12,1206.25,1206.25,1205,1205,0
20090101|2008-09-12 02:30,12,1208,1208,1208,1208,0
20090101|2008-09-12 03:00,12,1207,1207,1207,1207,0
20090101|2008-09-12 04:00,12,1208.5,1208.5,1208.5,1208.5,0
20090101|2008-09-12 04:30,12,1211.5,1215,1211.5,1215,0
20090101|2008-09-12 05:00,12,1215,1222.25,1215,1222,0
20090101|2008-09-12 05:30,12,1220,1222.5,1219.25,1222.5,0
20090101|2008-09-12 09:30,12,1223,1236.25,1214.75,1221.5,1
20090101|2008-09-12 10:00,12,1220,1222.5,1208,1212.75,0
20090101|2008-09-12 10:30,12,1212.5,1214.75,1210,1211.25,0
20090101|2008-09-12 11:00,12,1211,1211.5,1201.75,1207.75,0
20090101|2008-09-12 11:30,12,1207.25,1215,1206.75,1210.25,1
20090101|2008-09-12 12:00,12,1210,1219,1209.75,1211,0
20090101|2008-09-12 12:30,12,1213.5,1216.75,1205.5,1210.75,0
20090101|2008-09-12 13:00,12,1210.25,1218.75,1208.5,1217.75,0
20090101|2008-09-12 13:30,12,1218,1218,1218,1218,0
20090101|2008-09-14 18:00,15,1222.25,1222.25,1205,1211.25,0
20090101|2008-09-14 18:30,15,1209.25,1211.5,1206,1208,0
20090101|2008-09-14 19:00,15,1211.25,1211.25,1211,1211,0
20090101|2008-09-14 19:30,15,1212,1218.75,1212,1214,0
20090101|2008-09-14 20:00,15,1214.75,1215.75,1212,1213.25,0
20090101|2008-09-14 20:30,15,1212.75,1212.75,1212.5,1212.75,0
20090101|2008-09-14 21:00,15,1215.5,1215.5,1215.25,1215.25,0
20090101|2008-09-14 21:30,15,1215.75,1215.75,1215.75,1215.75,0
20090101|2008-09-15 01:00,15,1210,1213.25,1210,1213.25,0
20090101|2008-09-15 02:00,15,1210.25,1210.25,1210.25,1210.25,0
20090101|2008-09-15 02:30,15,1212.25,1212.25,1210.25,1210.25,0
20090101|2008-09-15 03:00,15,1208,1208,1204,1204,0
20090101|2008-09-15 03:30,15,1204,1204.75,1203,1204.75,0
20090101|2008-09-15 04:30,15,1200.75,1200.75,1185,1185,0
20090101|2008-09-15 05:00,15,1186.25,1189,1186,1188,0
20090101|2008-09-15 05:30,15,1183,1186,1182.5,1183.25,0
20090101|2008-09-15 09:30,15,1176.75,1194.25,1172,1194,5
20090101|2008-09-15 10:00,15,1190.75,1217.75,1190.5,1204.75,0
20090101|2008-09-15 10:30,15,1203.5,1220.5,1203.5,1219.25,0
20090101|2008-09-15 11:00,15,1220,1222,1208.25,1209.5,0
20090101|2008-09-15 11:30,15,1211.5,1218,1210,1216.5,0
20090101|2008-09-15 12:00,15,1216.75,1219,1211.75,1214,0
20090101|2008-09-15 12:30,15,1213.25,1213.25,1198.25,1203,0
20090101|2008-09-15 13:00,15,1203,1204,1191.75,1203,0
20090101|2008-09-15 13:30,15,1194.75,1194.75,1194.75,1194.75,0
20090101|2008-09-15 18:00,16,1184.25,1194,1179.75,1194,0
20090101|2008-09-15 18:30,16,1190.75,1190.75,1189.25,1189.75,0
20090101|2008-09-15 19:00,16,1191,1194,1190.5,1194,0
20090101|2008-09-15 19:30,16,1191.75,1192.5,1189,1189,0
20090101|2008-09-15 20:00,16,1187.5,1187.5,1180.5,1180.5,0
20090101|2008-09-15 20:30,16,1182,1182,1180,1180,0
20090101|2008-09-15 21:00,16,1180,1180,1178,1178,0
20090101|2008-09-15 21:30,16,1177.5,1177.5,1175.5,1175.5,0
20090101|2008-09-15 22:30,16,1174,1174,1174,1174,0
20090101|2008-09-15 23:00,16,1172.5,1172.5,1166.5,1168.5,0
20090101|2008-09-15 23:30,16,1166.25,1167.25,1165.25,1166.75,0
20090101|2008-09-16 00:00,16,1167.25,1167.25,1165.75,1165.75,0
20090101|2008-09-16 01:30,16,1170,1170,1170,1170,0
20090101|2008-09-16 02:00,16,1170,1170,1167,1168.5,0
20090101|2008-09-16 03:00,16,1168,1168,1162,1162,0
20090101|2008-09-16 03:30,16,1166.25,1166.25,1162.5,1162.5,0
20090101|2008-09-16 04:00,16,1165.5,1169.5,1165,1169.5,0
20090101|2008-09-16 05:00,16,1176.25,1176.25,1175,1175,0
20090101|2008-09-16 05:30,16,1174.25,1174.5,1173.25,1174.25,0
20090101|2008-09-16 09:30,16,1171.5,1181,1166.5,1167,1
20090101|2008-09-16 10:00,16,1166.75,1172.25,1158,1160.5,1
20090101|2008-09-16 10:30,16,1160.75,1161.75,1146,1151.25,0
20090101|2008-09-16 11:00,16,1152.75,1153,1126,1132.25,1
20090101|2008-09-16 11:30,16,1133,1139.75,1130,1136,0
20090101|2008-09-16 12:00,16,1135.5,1140.75,1131,1131,2
20090101|2008-09-16 12:30,16,1130.75,1154,1130.25,1145.25,0
20090101|2008-09-16 13:00,16,1147.25,1149,1134.25,1135,0
20090101|2008-09-16 18:00,17,1135.5,1145,1130,1144.75,0
20090101|2008-09-16 18:30,17,1144,1151.75,1142.25,1151.75,0
20090101|2008-09-16 19:00,17,1150.5,1151.75,1149.75,1150,0
20090101|2008-09-16 19:30,17,1147.25,1149,1147.25,1149,0
20090101|2008-09-16 20:00,17,1149.5,1154,1149.5,1154,0
20090101|2008-09-16 20:30,17,1155,1155,1153,1154,0
20090101|2008-09-16 21:00,17,1153.25,1153.25,1152,1153.25,0
20090101|2008-09-16 21:30,17,1152.75,1152.75,1152.75,1152.75,0
20090101|2008-09-16 23:00,17,1150,1150,1140,1140,0
20090101|2008-09-16 23:30,17,1141,1141,1141,1141,0
20090101|2008-09-17 00:00,17,1139.25,1139.25,1137.25,1137.25,0
20090101|2008-09-17 00:30,17,1135.25,1135.75,1135.25,1135.75,0
20090101|2008-09-17 01:00,17,1140,1141.5,1140,1141.5,0
20090101|2008-09-17 01:30,17,1143.25,1143.25,1143.25,1143.25,0
20090101|2008-09-17 02:00,17,1148.5,1155,1148.5,1155,0
20090101|2008-09-17 02:30,17,1154.75,1154.75,1150,1150,0
20090101|2008-09-17 03:00,17,1148.5,1148.5,1146.5,1147.5,0
20090101|2008-09-17 03:30,17,1148.25,1148.25,1148,1148,0
20090101|2008-09-17 04:00,17,1148,1152,1148,1152,0
20090101|2008-09-17 04:30,17,1151.5,1151.5,1150.5,1150.5,0
20090101|2008-09-17 05:00,17,1150.5,1150.5,1150,1150,0
20090101|2008-09-17 05:30,17,1149.75,1149.75,1149.75,1149.75,0
20090101|2008-09-17 09:30,17,1148,1154.75,1121.75,1140.25,1
20090101|2008-09-17 10:00,17,1140,1143.25,1129.25,1129.25,0
20090101|2008-09-17 10:30,17,1129.25,1135.75,1123.5,1131.25,0
20090101|2008-09-17 11:00,17,1132.25,1143.75,1132,1136.5,0
20090101|2008-09-17 11:30,17,1136.75,1148.5,1136.75,1147,0
20090101|2008-09-17 12:00,17,1146,1149,1136,1136,0
20090101|2008-09-17 12:30,17,1136.5,1155,1136.5,1154.25,0
20090101|2008-09-17 13:00,17,1153,1158,1146.75,1148.5,0
20090101|2008-09-17 13:30,17,1153.25,1153.25,1153.25,1153.25,0
20090101|2008-09-17 18:00,18,1153,1153,1148.5,1151,0
20090101|2008-09-17 18:30,18,1153.5,1153.5,1148.75,1148.75,0
20090101|2008-09-17 19:00,18,1149.75,1152.75,1149.75,1152.75,0
20090101|2008-09-17 19:30,18,1151.25,1156,1151.25,1154.75,0
20090101|2008-09-17 20:00,18,1155.75,1159,1155.75,1159,0
20090101|2008-09-17 22:00,18,1144,1144,1141.5,1141.5,0
20090101|2008-09-17 22:30,18,1140.75,1140.75,1136,1136.75,0
20090101|2008-09-17 23:00,18,1135,1135,1135,1135,0
20090101|2008-09-17 23:30,18,1136.25,1136.25,1135.75,1135.75,0
20090101|2008-09-18 00:30,18,1137.5,1140,1137.5,1140,0
20090101|2008-09-18 01:00,18,1140.5,1142,1140.5,1142,0
20090101|2008-09-18 01:30,18,1141,1141,1141,1141,0
20090101|2008-09-18 02:00,18,1136.5,1136.75,1136.5,1136.75,0
20090101|2008-09-18 02:30,18,1139.75,1139.75,1139.75,1139.75,0
20090101|2008-09-18 03:00,18,1141.5,1141.5,1141.5,1141.5,0
20090101|2008-09-18 03:30,18,1141.75,1148,1141.75,1148,0
20090101|2008-09-18 04:30,18,1150,1150.25,1150,1150.25,0
20090101|2008-09-18 05:00,18,1153.25,1154.25,1153.25,1154.25,0
20090101|2008-09-18 05:30,18,1157.75,1166,1157.75,1166,0
20090101|2008-09-18 09:30,18,1148.5,1155,1139.75,1149.75,3
20090101|2008-09-18 10:00,18,1149.5,1152.5,1134,1137.5,0
20090101|2008-09-18 10:30,18,1136,1138.5,1114.75,1127,0
20090101|2008-09-18 11:00,18,1124.25,1134.5,1121.5,1132.5,0
20090101|2008-09-18 11:30,18,1133,1137.5,1128.25,1135.75,0
20090101|2008-09-18 12:00,18,1135.5,1138.75,1130.75,1135.75,0
20090101|2008-09-18 12:30,18,1135.75,1141,1129,1132.25,0
20090101|2008-09-18 13:00,18,1132.75,1134.75,1126.75,1127.75,0
20090101|2008-09-18 13:30,18,1129.75,1129.75,1129.75,1129.75,0
20090101|2008-09-18 18:00,19,1132.75,1145,1132.75,1143,0
20090101|2008-09-18 18:30,19,1142.5,1144.25,1142,1143.25,0
20090101|2008-09-18 19:30,19,1137.75,1138,1134.75,1138,0
20090101|2008-09-18 20:00,19,1135.5,1135.5,1132.75,1133.5,0
20090101|2008-09-18 20:30,19,1134.75,1137,1134.75,1137,0
20090101|2008-09-18 21:00,19,1137.75,1140,1137.25,1140,0
20090101|2008-09-18 21:30,19,1137.25,1139,1137.25,1139,0
20090101|2008-09-18 22:00,19,1137.25,1137.75,1137.25,1137.75,0
20090101|2008-09-18 23:30,19,1136,1136,1136,1136,0
20090101|2008-09-19 00:30,19,1136.75,1136.75,1136.75,1136.75,0
20090101|2008-09-19 01:00,19,1140,1140,1140,1140,0
20090101|2008-09-19 02:00,19,1141.5,1141.5,1141.5,1141.5,0
20090101|2008-09-19 02:30,19,1140.5,1141,1140.5,1141,0
20090101|2008-09-19 03:00,19,1137.25,1137.25,1137.25,1137.25,0
20090101|2008-09-19 03:30,19,1138,1138,1138,1138,0
20090101|2008-09-19 04:00,19,1140,1141,1140,1141,0
20090101|2008-09-19 04:30,19,1142.5,1142.75,1142.5,1142.5,0
20090101|2008-09-19 05:30,19,1144,1144.5,1140,1140,0
20090101|2008-09-19 09:30,19,1150,1160.5,1139.5,1145,4
20090101|2008-09-19 10:00,19,1144,1150.5,1144,1149,0
20090101|2008-09-19 10:30,19,1149.75,1153.25,1148.25,1152.25,0
20090101|2008-09-19 11:00,19,1151.75,1166,1151.5,1164,0
20090101|2008-09-19 11:30,19,1162.5,1165.5,1155,1160,0
20090101|2008-09-19 12:00,19,1158.75,1165,1156,1162,0
20090101|2008-09-19 12:30,19,1161.75,1170,1158.5,1170,0
20090101|2008-09-19 13:00,19,1168.25,1172.25,1159.5,1159.5,1
20090101|2008-09-19 13:30,19,1159.25,1159.25,1159.25,1159.25,0
20090101|2008-09-21 18:00,22,1161.5,1162.5,1151,1155.5,0
20090101|2008-09-21 18:30,22,1161.75,1169.5,1161.75,1169.5,0
20090101|2008-09-21 19:00,22,1172.25,1172.25,1172.25,1172.25,0
20090101|2008-09-21 19:30,22,1175,1176.5,1175,1176.5,0
20090101|2008-09-21 20:00,22,1176.25,1176.25,1176,1176,0
20090101|2008-09-21 20:30,22,1172.75,1173,1167.75,1169,0
20090101|2008-09-21 22:00,22,1171,1171.75,1171,1171.75,0
20090101|2008-09-21 23:00,22,1172,1172,1172,1172,0
20090101|2008-09-22 00:30,22,1179,1180.5,1179,1180.5,0
20090101|2008-09-22 01:00,22,1181.75,1184.25,1181.75,1184.25,0
20090101|2008-09-22 01:30,22,1184,1188.25,1184,1186.25,0
20090101|2008-09-22 02:00,22,1185.25,1189.5,1185.25,1189.5,0
20090101|2008-09-22 02:30,22,1194.5,1204,1194.5,1197,0
20090101|2008-09-22 03:00,22,1197,1197,1197,1197,0
20090101|2008-09-22 03:30,22,1198.25,1199,1198,1198,0
20090101|2008-09-22 04:00,22,1191,1191,1190.75,1190.75,0
20090101|2008-09-22 05:30,22,1194.25,1194.25,1192,1192,0
20090101|2008-09-22 09:30,22,1191.5,1206,1188.75,1204.75,5
20090101|2008-09-22 10:00,22,1205,1215.25,1203.5,1213.25,0
20090101|2008-09-22 10:30,22,1211.5,1218.25,1208,1215,0
20090101|2008-09-22 11:00,22,1218,1219.25,1209.5,1209.5,0
20090101|2008-09-22 11:30,22,1209,1216.75,1206,1214,0
20090101|2008-09-22 12:00,22,1215,1229,1215,1222.75,0
20090101|2008-09-22 12:30,22,1224.25,1229.25,1213.5,1213.5,0
20090101|2008-09-22 13:00,22,1215,1223.5,1213.5,1221,0
20090101|2008-09-22 13:30,22,1222,1222,1222,1222,0
20090101|2008-09-22 18:00,23,1220,1222.5,1214,1216,0
20090101|2008-09-22 18:30,23,1215.75,1216.25,1214,1216,0
20090101|2008-09-22 19:00,23,1221.75,1225.5,1221.75,1223.75,0
20090101|2008-09-22 19:30,23,1226.5,1226.75,1225,1226.75,0
20090101|2008-09-22 20:00,23,1227.25,1227.25,1216,1216,0
20090101|2008-09-22 20:30,23,1215.25,1215.5,1214,1215.5,0
20090101|2008-09-22 21:00,23,1215,1215,1212,1212,0
20090101|2008-09-22 21:30,23,1212.25,1212.5,1209.75,1212.25,0
20090101|2008-09-22 22:00,23,1210,1212.75,1210,1211.5,0
20090101|2008-09-22 22:30,23,1211,1211,1210,1210,0
20090101|2008-09-22 23:00,23,1212,1212,1212,1212,0
20090101|2008-09-23 00:30,23,1216,1216,1216,1216,0
20090101|2008-09-23 01:00,23,1216.5,1216.5,1214.25,1214.25,0
20090101|2008-09-23 01:30,23,1211,1211,1211,1211,0
20090101|2008-09-23 02:00,23,1211,1211,1205.25,1205.5,0
20090101|2008-09-23 02:30,23,1203.75,1203.75,1202.5,1202.5,0
20090101|2008-09-23 03:00,23,1203.25,1204,1203.25,1204,0
20090101|2008-09-23 03:30,23,1202.5,1203,1200,1203,0
20090101|2008-09-23 04:00,23,1202.75,1202.75,1201.75,1201.75,0
20090101|2008-09-23 04:30,23,1203.5,1203.5,1202,1202,0
20090101|2008-09-23 05:00,23,1204,1206.25,1204,1206.25,0
20090101|2008-09-23 05:30,23,1205.5,1205.5,1205.5,1205.5,0
20090101|2008-09-23 09:30,23,1204,1216.75,1202.5,1212.75,0
20090101|2008-09-23 10:00,23,1213,1217,1198.75,1200.25,0
20090101|2008-09-23 10:30,23,1199.25,1200.5,1193,1197,0
20090101|2008-09-23 11:00,23,1197.5,1205,1194.75,1205,0
20090101|2008-09-23 11:30,23,1204,1204.5,1197.5,1199.25,0
20090101|2008-09-23 12:00,23,1196.75,1196.75,1185.75,1188.25,0
20090101|2008-09-23 12:30,23,1190.75,1201.25,1190.25,1200.75,0
20090101|2008-09-23 13:00,23,1201.25,1206,1198.75,1203.5,0
20090101|2008-09-23 13:30,23,1203.75,1203.75,1203.75,1203.75,0
20090101|2008-09-23 18:00,24,1207.25,1211,1205.25,1211,0
20090101|2008-09-23 18:30,24,1210.75,1210.75,1207.5,1207.5,0
20090101|2008-09-23 19:00,24,1208.25,1208.25,1207.25,1207.25,0
20090101|2008-09-23 19:30,24,1206.5,1207.5,1206.25,1207.5,0
20090101|2008-09-23 20:00,24,1206,1206.5,1206,1206,0
20090101|2008-09-23 20:30,24,1207,1208.75,1206.25,1207.5,0
20090101|2008-09-23 21:00,24,1209.25,1210,1207.5,1208.5,0
20090101|2008-09-23 21:30,24,1208,1208,1206.5,1208,0
20090101|2008-09-23 22:00,24,1205.5,1205.5,1203,1203,0
20090101|2008-09-23 22:30,24,1201,1201,1201,1201,0
20090101|2008-09-23 23:00,24,1200.75,1201,1198.75,1198.75,0
20090101|2008-09-23 23:30,24,1199.5,1199.5,1198.5,1198.5,0
20090101|2008-09-24 00:00,24,1200.75,1201.25,1200.75,1201.25,0
20090101|2008-09-24 00:30,24,1202,1203.25,1202,1203,0
20090101|2008-09-24 01:30,24,1207.75,1212.75,1207.75,1212.75,0
20090101|2008-09-24 02:00,24,1213.75,1215,1212.5,1212.5,0
20090101|2008-09-24 02:30,24,1211.5,1211.5,1211,1211,0
20090101|2008-09-24 03:00,24,1214,1214,1214,1214,0
20090101|2008-09-24 03:30,24,1212.75,1212.75,1212,1212,0
20090101|2008-09-24 04:00,24,1213.25,1213.25,1213,1213,0
20090101|2008-09-24 05:00,24,1213.75,1217,1213.75,1217,0
20090101|2008-09-24 05:30,24,1218.25,1222,1218.25,1221,0
20090101|2008-09-24 09:30,24,1221,1224.5,1212.75,1218.25,1
20090101|2008-09-24 10:00,24,1216.25,1218,1206.25,1208.25,0
20090101|2008-09-24 10:30,24,1208.25,1210.75,1202,1206,1
20090101|2008-09-24 11:00,24,1205.25,1207.25,1201,1205,0
20090101|2008-09-24 11:30,24,1205.75,1208,1202.75,1202.75,0
20090101|2008-09-24 12:00,24,1202.75,1204,1196.5,1202,0
20090101|2008-09-24 12:30,24,1202,1204.75,1194.75,1200,0
20090101|2008-09-24 13:00,24,1200.75,1207.5,1199.5,1207.5,0
20090101|2008-09-24 13:30,24,1203.75,1203.75,1203.75,1203.75,0
20090101|2008-09-24 18:00,25,1202,1202.25,1187.5,1187.5,0
20090101|2008-09-24 18:30,25,1189.5,1189.5,1187.25,1187.25,0
20090101|2008-09-24 19:00,25,1187.25,1188,1187,1187,0
20090101|2008-09-24 19:30,25,1187.75,1190,1186.75,1190,0
20090101|2008-09-24 20:00,25,1190,1197.5,1190,1197,0
20090101|2008-09-24 20:30,25,1198,1201.75,1196,1199,0
20090101|2008-09-24 21:00,25,1197,1197,1194,1194,0
20090101|2008-09-24 21:30,25,1193.25,1194.75,1190.5,1194.75,0
20090101|2008-09-24 22:00,25,1197.25,1197.25,1197.25,1197.25,0
20090101|2008-09-25 00:30,25,1197.25,1197.25,1197.25,1197.25,0
20090101|2008-09-25 03:00,25,1196.5,1196.5,1196.5,1196.5,0
20090101|2008-09-25 05:30,25,1196,1196,1193.5,1193.5,0
20090101|2008-09-25 09:30,25,1194.25,1211,1190,1202.75,4
20090101|2008-09-25 10:00,25,1202.75,1215.5,1202.5,1209.25,1
20090101|2008-09-25 10:30,25,1208.5,1210,1202.5,1204,0
20090101|2008-09-25 11:00,25,1205.25,1216,1204.5,1213.25,0
20090101|2008-09-25 11:30,25,1213.25,1220.5,1212.25,1213,0
20090101|2008-09-25 12:00,25,1212,1213,1207.5,1210,0
20090101|2008-09-25 12:30,25,1208.25,1208.75,1193.5,1194.25,0
20090101|2008-09-25 13:00,25,1194.25,1202.5,1194.25,1199.5,3
20090101|2008-09-25 13:30,25,1199.5,1199.5,1199.5,1199.5,0
20090101|2008-09-25 18:00,26,1200,1202.75,1199.75,1199.75,0
20090101|2008-09-25 18:30,26,1199.25,1199.25,1199.25,1199.25,0
20090101|2008-09-25 19:00,26,1200.5,1200.5,1200.5,1200.5,0
20090101|2008-09-25 19:30,26,1197.25,1197.25,1194.5,1194.5,0
20090101|2008-09-25 20:00,26,1197,1199.5,1196,1198.25,0
20090101|2008-09-25 20:30,26,1199.5,1202.25,1199.5,1202.25,0
20090101|2008-09-25 21:00,26,1202.5,1204.5,1202.5,1203.25,0
20090101|2008-09-25 21:30,26,1204.75,1206.5,1204.5,1206.5,0
20090101|2008-09-25 22:00,26,1207.75,1211,1206,1211,0
20090101|2008-09-25 22:30,26,1210.75,1210.75,1210.75,1210.75,0
20090101|2008-09-25 23:00,26,1209.5,1209.5,1209.5,1209.5,0
20090101|2008-09-26 00:00,26,1209,1209.5,1209,1209,0
20090101|2008-09-26 00:30,26,1209,1209,1209,1209,0
20090101|2008-09-26 01:00,26,1213.75,1213.75,1213.75,1213.75,0
20090101|2008-09-26 01:30,26,1209,1209,1209,1209,0
20090101|2008-09-26 03:00,26,1207,1207,1201.75,1201.75,0
20090101|2008-09-26 03:30,26,1200,1200,1200,1200,0
20090101|2008-09-26 04:00,26,1199.5,1199.5,1198.5,1198.5,0
20090101|2008-09-26 04:30,26,1198.5,1198.5,1198.5,1198.5,0
20090101|2008-09-26 05:00,26,1198,1198.5,1198,1198.5,0
20090101|2008-09-26 05:30,26,1197.5,1197.5,1197.5,1197.5,0
20090101|2008-09-26 09:30,26,1197.25,1198,1180,1184,0
20090101|2008-09-26 10:00,26,1184.75,1186,1177.25,1179.5,0
20090101|2008-09-26 10:30,26,1179.75,1180,1174.75,1177.75,0
20090101|2008-09-26 11:00,26,1177.5,1178,1172.5,1177.25,0
20090101|2008-09-26 11:30,26,1177.5,1186,1176.5,1185,0
20090101|2008-09-26 12:00,26,1185.25,1187,1182.25,1183.5,0
20090101|2008-09-26 12:30,26,1183.5,1190.75,1179,1185.75,0
20090101|2008-09-26 13:00,26,1185.25,1185.25,1181.25,1183,0
20090101|2008-09-26 13:30,26,1180.5,1180.5,1180.5,1180.5,0
20090101|2008-09-28 18:00,29,1178,1178,1157,1160,0
20090101|2008-09-28 18:30,29,1159.75,1162.25,1159.25,1160.75,0
20090101|2008-09-28 19:00,29,1165,1165,1160.75,1161.75,0
20090101|2008-09-28 19:30,29,1160,1160,1158,1160,0
20090101|2008-09-28 20:00,29,1158.75,1158.75,1158.75,1158.75,0
20090101|2008-09-28 20:30,29,1160,1160,1158,1158,0
20090101|2008-09-28 21:00,29,1159.5,1160.5,1158,1158,0
20090101|2008-09-28 21:30,29,1156,1156,1155,1155,0
20090101|2008-09-28 22:00,29,1155.25,1155.75,1154.25,1154.25,0
20090101|2008-09-28 22:30,29,1155,1155,1154,1154,0
20090101|2008-09-28 23:00,29,1154,1154.25,1154,1154.25,0
20090101|2008-09-29 00:00,29,1153.25,1153.25,1152.25,1152.25,0
20090101|2008-09-29 00:30,29,1153,1153,1153,1153,0
20090101|2008-09-29 01:00,29,1153.5,1153.5,1153.25,1153.25,0
20090101|2008-09-29 02:00,29,1152.75,1153.25,1152.5,1153.25,0
20090101|2008-09-29 02:30,29,1151.25,1151.25,1151,1151,0
20090101|2008-09-29 03:30,29,1150.75,1151.75,1150.25,1151.75,0
20090101|2008-09-29 04:00,29,1150,1152,1149.75,1151.75,0
20090101|2008-09-29 04:30,29,1151.75,1151.75,1150.75,1150.75,0
20090101|2008-09-29 05:00,29,1149.25,1150,1147.25,1150,0
20090101|2008-09-29 05:30,29,1150,1150,1148.5,1149.5,0
20090101|2008-09-29 09:30,29,1140,1140,1111.5,1113.5,2
20090101|2008-09-29 10:00,29,1112.5,1121,1112.25,1114.5,0
20090101|2008-09-29 10:30,29,1114,1117.75,1110.5,1111.25,0
20090101|2008-09-29 11:00,29,1110.75,1110.75,1110.5,1110.5,0
20090101|2008-09-29 11:30,29,1110.5,1116.5,1110.5,1115.75,1
20090101|2008-09-29 12:00,29,1115,1120,1115,1117,0
20090101|2008-09-29 12:30,29,1116.5,1119,1110.5,1110.5,0
20090101|2008-09-29 13:00,29,1110.5,1110.5,1110.5,1110.5,0
20090101|2008-09-29 13:30,29,1110.5,1110.5,1110.5,1110.5,0
20090101|2008-09-29 17:30,30,1091,1091,1091,1091,0
20090101|2008-09-29 18:00,30,1091,1098,1090,1090,0
20090101|2008-09-29 18:30,30,1088.5,1090.75,1083.5,1083.5,0
20090101|2008-09-29 19:00,30,1086,1086,1080.25,1080.25,0
20090101|2008-09-29 19:30,30,1080,1080,1078.5,1078.75,0
20090101|2008-09-29 20:00,30,1083,1084.5,1083,1084.5,0
20090101|2008-09-29 20:30,30,1082.75,1082.75,1082.75,1082.75,0
20090101|2008-09-29 21:00,30,1081.75,1082.75,1080.5,1082.75,0
20090101|2008-09-29 21:30,30,1081.75,1087.5,1081,1087.5,0
20090101|2008-09-29 22:00,30,1091.75,1092.5,1090.5,1090.5,0
20090101|2008-09-29 22:30,30,1091,1091,1088.5,1088.75,0
20090101|2008-09-29 23:00,30,1090,1091,1090,1090,0
20090101|2008-09-29 23:30,30,1089,1094,1089,1094,0
20090101|2008-09-30 00:00,30,1095.75,1099,1095.75,1099,0
20090101|2008-09-30 00:30,30,1096,1096,1096,1096,0
20090101|2008-09-30 01:00,30,1095,1095,1094.25,1094.25,0
20090101|2008-09-30 01:30,30,1096.75,1097,1096.75,1097,0
20090101|2008-09-30 02:00,30,1089,1089,1089,1089,0
20090101|2008-09-30 02:30,30,1087.5,1087.5,1080,1081,0
20090101|2008-09-30 03:00,30,1092.25,1092.25,1092.25,1092.25,0
20090101|2008-09-30 03:30,30,1092.25,1092.25,1091,1091,0
20090101|2008-09-30 04:00,30,1097.75,1105,1097.75,1105,0
20090101|2008-09-30 04:30,30,1106,1107.5,1103,1103,0
20090101|2008-09-30 05:00,30,1105,1106.5,1105,1106.5,0
20090101|2008-09-30 05:30,30,1108.75,1112.75,1108.75,1110.5,0
20090101|2008-09-30 09:30,30,1104,1104,1080,1089.75,8
20090101|2008-09-30 10:00,30,1088,1088,1081.25,1081.5,1
20090101|2008-09-30 10:30,30,1081.25,1082.25,1060.5,1065.5,3
20090101|2008-09-30 11:00,30,1065.5,1072.5,1065.25,1071,0
20090101|2008-09-30 11:30,30,1070.5,1071.5,1065,1068,0
20090101|2008-09-30 12:00,30,1067.75,1074.25,1066.75,1074.25,0
20090101|2008-09-30 12:30,30,1075,1075.25,1063.75,1066,0
20090101|2008-09-30 13:00,30,1067,1071,1056.5,1071,5
20090101|2008-09-30 13:30,30,1062.25,1062.25,1062.25,1062.25,0
20090101|2008-09-30 18:00,1,1069.25,1078,1062.25,1070.5,0
20090101|2008-09-30 18:30,1,1071.5,1075,1071,1074,0
20090101|2008-09-30 19:00,1,1072.5,1073.25,1070.75,1070.75,0
20090101|2008-09-30 19:30,1,1071,1073,1071,1073,0
20090101|2008-09-30 20:00,1,1074.25,1074.25,1074.25,1074.25,0
20090101|2008-09-30 20:30,1,1074.75,1075.5,1074,1075.5,0
20090101|2008-09-30 21:00,1,1074.5,1075.5,1073,1075,0
20090101|2008-09-30 21:30,1,1074,1075.5,1074,1074,0
20090101|2008-09-30 22:00,1,1075.75,1075.75,1075.75,1075.75,0
20090101|2008-09-30 22:30,1,1074.5,1074.5,1074,1074,0
20090101|2008-10-01 01:30,1,1075,1075,1072,1072,0
20090101|2008-10-01 02:00,1,1072,1072,1072,1072,0
20090101|2008-10-01 02:30,1,1074.5,1074.5,1074.5,1074.5,0
20090101|2008-10-01 03:00,1,1074.5,1074.5,1071,1071,0
20090101|2008-10-01 03:30,1,1068,1072,1068,1072,0
20090101|2008-10-01 04:00,1,1075.5,1078.25,1075,1075,0
20090101|2008-10-01 04:30,1,1074.5,1074.75,1074.5,1074.75,0
20090101|2008-10-01 05:00,1,1073,1073,1067,1067,0
20090101|2008-10-01 05:30,1,1069.75,1069.75,1069.75,1069.75,0
20090101|2008-10-01 09:30,1,1066,1075.5,1057,1074.5,7
20090101|2008-10-01 10:00,1,1074,1080,1068.75,1075,0
20090101|2008-10-01 10:30,1,1075.5,1081.5,1070,1077.75,0
20090101|2008-10-01 11:00,1,1077.25,1080.75,1071.75,1076.5,0
20090101|2008-10-01 11:30,1,1077.5,1082.75,1073.5,1074.25,0
20090101|2008-10-01 12:00,1,1074.75,1081.5,1072.25,1077.5,0
20090101|2008-10-01 12:30,1,1077.75,1080.25,1076,1077.75,0
20090101|2008-10-01 13:00,1,1078.5,1080,1070.5,1071.25,0
20090101|2008-10-01 13:30,1,1070.5,1070.5,1070.5,1070.5,0
20090101|2008-10-01 18:00,2,1070.25,1071,1065,1070,0
20090101|2008-10-01 18:30,2,1074,1076,1072.75,1076,0
20090101|2008-10-01 19:00,2,1075.25,1076.25,1074.25,1074.25,0
20090101|2008-10-01 19:30,2,1072.25,1075.75,1072.25,1075.75,0
20090101|2008-10-01 20:00,2,1076,1076,1075,1075.25,0
20090101|2008-10-01 20:30,2,1075.75,1076,1069.5,1070,0
20090101|2008-10-01 21:00,2,1070.25,1070.25,1069.5,1069.5,0
20090101|2008-10-01 21:30,2,1070,1070,1070,1070,0
20090101|2008-10-01 22:00,2,1071.5,1071.5,1071.25,1071.25,0
20090101|2008-10-01 22:30,2,1071.25,1073.25,1071,1073.25,0
20090101|2008-10-01 23:00,2,1074.75,1075,1074,1075,0
20090101|2008-10-02 00:00,2,1071.5,1071.5,1071.5,1071.5,0
20090101|2008-10-02 00:30,2,1070,1070,1070,1070,0
20090101|2008-10-02 01:30,2,1067.5,1067.5,1067.5,1067.5,0
20090101|2008-10-02 02:00,2,1068,1068.25,1068,1068.25,0
20090101|2008-10-02 02:30,2,1067.25,1068,1065,1065.25,0
20090101|2008-10-02 03:00,2,1062.75,1063.75,1062.75,1063.75,0
20090101|2008-10-02 03:30,2,1064.25,1064.5,1061.5,1062,0
20090101|2008-10-02 04:00,2,1061.25,1065,1061.25,1065,0
20090101|2008-10-02 04:30,2,1066.5,1066.5,1066.5,1066.5,0
20090101|2008-10-02 05:00,2,1065,1065,1065,1065,0
20090101|2008-10-02 05:30,2,1066.25,1067,1064,1064.25,0
20090101|2008-10-02 09:30,2,1060,1060,1013.25,1024.5,9
20090101|2008-10-02 10:00,2,1022,1025,1009.5,1021,3
20090101|2008-10-02 10:30,2,1021,1025,1015.25,1025,5
20090101|2008-10-02 11:00,2,1024.75,1030,1022.25,1025,1
20090101|2008-10-02 11:30,2,1023.75,1023.75,1012.75,1015.25,1
20090101|2008-10-02 12:00,2,1016.5,1024.75,1014.75,1015.25,0
20090101|2008-10-02 12:30,2,1015.5,1020,1012,1012.75,0
20090101|2008-10-02 13:00,2,1012.5,1025,1012.5,1023,1
20090101|2008-10-02 13:30,2,1020.75,1020.75,1020.75,1020.75,0
20090101|2008-10-02 18:00,3,1019.25,1024,1018,1023,0
20090101|2008-10-02 18:30,3,1024.5,1027,1024,1025.75,0
20090101|2008-10-02 19:00,3,1024,1024,1024,1024,0
20090101|2008-10-02 19:30,3,1024,1024,1023,1023,0
20090101|2008-10-02 20:00,3,1024,1024.75,1024,1024.75,0
20090101|2008-10-02 20:30,3,1025.5,1025.75,1025.25,1025.25,0
20090101|2008-10-02 21:00,3,1025.25,1025.25,1024.25,1024.25,0
20090101|2008-10-02 21:30,3,1024.25,1024.25,1019,1019,0
20090101|2008-10-02 22:00,3,1019.75,1019.75,1018.25,1018.25,0
20090101|2008-10-02 22:30,3,1018,1018,1017.5,1017.5,0
20090101|2008-10-02 23:00,3,1019,1021.25,1018.25,1018.25,0
20090101|2008-10-03 00:00,3,1019.75,1019.75,1019.75,1019.75,0
20090101|2008-10-03 01:30,3,1017.25,1017.25,1016.75,1016.75,0
20090101|2008-10-03 02:00,3,1017.25,1017.25,1014.75,1015,0
20090101|2008-10-03 02:30,3,1016,1018.25,1016,1017.75,0
20090101|2008-10-03 03:00,3,1016.75,1017,1016,1017,0
20090101|2008-10-03 03:30,3,1016,1017,1016,1017,0
20090101|2008-10-03 04:00,3,1020,1020.5,1020,1020.5,0
20090101|2008-10-03 04:30,3,1020.5,1020.75,1020.5,1020.75,0
20090101|2008-10-03 05:00,3,1017.75,1017.75,1016.25,1016.25,0
20090101|2008-10-03 05:30,3,1018,1018.5,1015.75,1016.25,0
20090101|2008-10-03 09:30,3,1018,1039,1018,1038.5,3
20090101|2008-10-03 10:00,3,1039,1039,1030.75,1030.75,0
20090101|2008-10-03 10:30,3,1030,1031.75,1021.25,1025,0
20090101|2008-10-03 11:00,3,1025,1027.75,1023,1023,0
20090101|2008-10-03 11:30,3,1023.25,1024.25,1018,1024,0
20090101|2008-10-03 12:00,3,1024,1028,1017,1017.5,0
20090101|2008-10-03 12:30,3,1019,1023.25,1011,1021.5,0
20090101|2008-10-03 13:00,3,1019.75,1020,1008,1008.5,1
20090101|2008-10-03 13:30,3,1008.5,1008.5,1008.5,1008.5,0
20090101|2008-10-05 18:00,6,988,996.5,975,976.5,0
20090101|2008-10-05 18:30,6,976,978.25,969.75,969.75,0
20090101|2008-10-05 19:00,6,972.25,972.25,968,970.5,0
20090101|2008-10-05 19:30,6,973,975,973,973,0
20090101|2008-10-05 20:00,6,973,974,971.5,971.5,0
20090101|2008-10-05 20:30,6,971.5,971.5,967,969,0
20090101|2008-10-05 21:00,6,968,968,961.75,962,0
20090101|2008-10-05 21:30,6,962.75,965,962.75,964.25,0
20090101|2008-10-05 22:00,6,964,965,963.75,963.75,0
20090101|2008-10-05 22:30,6,964,964,960.75,961.25,0
20090101|2008-10-05 23:00,6,961,961,961,961,0
20090101|2008-10-05 23:30,6,959,959,955,955,0
20090101|2008-10-06 00:00,6,957.75,957.75,956,956,0
20090101|2008-10-06 00:30,6,956,956,955,955,0
20090101|2008-10-06 01:00,6,954.25,954.25,951.75,952,0
20090101|2008-10-06 01:30,6,951.75,952.5,950.75,952.5,0
20090101|2008-10-06 02:00,6,953,953,953,953,0
20090101|2008-10-06 02:30,6,950.75,951,949.75,950,0
20090101|2008-10-06 03:00,6,950,954,950,954,0
20090101|2008-10-06 03:30,6,954,954,950.75,953,0
20090101|2008-10-06 04:00,6,953,953,947.75,947.75,0
20090101|2008-10-06 04:30,6,948.25,948.25,941.5,944,0
20090101|2008-10-06 05:00,6,944.5,944.5,942.75,942.75,0
20090101|2008-10-06 05:30,6,943.75,943.75,941.75,941.75,0
20090101|2008-10-06 09:30,6,939,951.25,938.5,951.25,3
20090101|2008-10-06 10:00,6,955.5,961.5,946.25,947.5,2
20090101|2008-10-06 10:30,6,949,951.5,939,948.75,1
20090101|2008-10-06 11:00,6,948.75,955.5,948.5,953.5,0
20090101|2008-10-06 11:30,6,952.75,952.75,939.5,940,1
20090101|2008-10-06 12:00,6,940.5,944.25,938.5,938.5,0
20090101|2008-10-06 12:30,6,938.5,938.5,938.5,938.5,0
20090101|2008-10-06 13:30,6,938.5,938.5,938.5,938.5,0
20090101|2008-10-06 18:00,7,933.5,955,931.75,948.5,0
20090101|2008-10-06 18:30,7,948.25,949,947.5,947.75,0
20090101|2008-10-06 19:00,7,948,948,947,947,0
20090101|2008-10-06 19:30,7,947,948.25,944.5,945,0
20090101|2008-10-06 20:00,7,945.25,948.5,945.25,948.5,0
20090101|2008-10-06 20:30,7,948,949.25,947,947,0
20090101|2008-10-06 21:00,7,946.75,947,944.75,945,0
20090101|2008-10-06 21:30,7,945.25,947.5,944.5,947.5,0
20090101|2008-10-06 22:00,7,946.5,947,945,945.5,0
20090101|2008-10-06 22:30,7,946.25,946.25,944,945,0
20090101|2008-10-06 23:00,7,945,951.5,945,951.5,0
20090101|2008-10-06 23:30,7,952.25,953.5,951.75,953.5,0
20090101|2008-10-07 00:00,7,951.75,953.25,951.75,953.25,0
20090101|2008-10-07 00:30,7,954,954.5,953.75,953.75,0
20090101|2008-10-07 01:00,7,954.75,958,954.75,957.5,0
20090101|2008-10-07 01:30,7,956,956,955.75,956,0
20090101|2008-10-07 02:00,7,958,960,958,959.5,0
20090101|2008-10-07 02:30,7,960,966,960,962,0
20090101|2008-10-07 03:00,7,959,959,949.5,949.5,0
20090101|2008-10-07 03:30,7,945.75,945.75,945.25,945.25,0
20090101|2008-10-07 04:00,7,947.75,950,947.5,950,0
20090101|2008-10-07 04:30,7,950,950.5,948,948.5,0
20090101|2008-10-07 05:00,7,948,951.25,948,951.25,0
20090101|2008-10-07 05:30,7,955.75,956.25,955.75,956.25,0
20090101|2008-10-07 09:30,7,957,964,951.75,959.75,8
20090101|2008-10-07 10:00,7,960,960,947,948.25,0
20090101|2008-10-07 10:30,7,948.5,960,948,956.75,0
20090101|2008-10-07 11:00,7,957,959.75,952,952,0
20090101|2008-10-07 11:30,7,952.25,955,949,952,0
20090101|2008-10-07 12:00,7,953,954,945,947.25,0
20090101|2008-10-07 12:30,7,947.5,947.5,933,941,1
20090101|2008-10-07 13:00,7,940.5,948.25,940.5,948,2
20090101|2008-10-07 15:30,7,941,941,941,941,0
20090101|2008-10-07 18:00,8,942.75,944.25,930.25,931.5,0
20090101|2008-10-07 18:30,8,931,932,931,932,0
20090101|2008-10-07 19:00,8,932.5,934.75,932.5,934.75,0
20090101|2008-10-07 19:30,8,939,949,937.75,949,0
20090101|2008-10-07 20:00,8,949.5,1004,949.5,987.5,0
20090101|2008-10-07 20:30,8,987,995.75,979.5,995.75,1
20090101|2008-10-07 21:00,8,996.5,996.5,973.75,977,0
20090101|2008-10-07 21:30,8,977,978.75,977,978,0
20090101|2008-10-07 22:00,8,978.5,981.5,970,970,0
20090101|2008-10-07 22:30,8,975,975,970.25,970.25,0
20090101|2008-10-07 23:00,8,969.5,970,969.25,970,0
20090101|2008-10-08 00:00,8,967.25,967.25,963.75,963.75,0
20090101|2008-10-08 01:00,8,964,964,961.25,961.25,0
20090101|2008-10-08 01:30,8,960,962,960,960,0
20090101|2008-10-08 02:00,8,955.5,957.5,947.5,955,0
20090101|2008-10-08 02:30,8,950,950,944,946.75,0
20090101|2008-10-08 03:00,8,941.5,941.5,939,939.75,0
20090101|2008-10-08 03:30,8,941.75,942,935.75,937,0
20090101|2008-10-08 04:00,8,935,935,930.25,930.25,0
20090101|2008-10-08 04:30,8,931,931,927,927.5,0
20090101|2008-10-08 05:00,8,932,943.25,932,943.25,0
20090101|2008-10-08 05:30,8,942.75,946.75,937,943,0
20090101|2008-10-08 09:30,8,951,953.5,936.75,949,7
20090101|2008-10-08 10:00,8,949.25,953.75,942.25,953.25,2
20090101|2008-10-08 10:30,8,953.25,961.25,952.5,955.5,3
20090101|2008-10-08 11:00,8,957,961,955,961,1
20090101|2008-10-08 11:30,8,958.25,965,958,961.5,1
20090101|2008-10-08 12:00,8,961.25,977,961,969.5,1
20090101|2008-10-08 12:30,8,969.25,983,966.75,978,1
20090101|2008-10-08 13:00,8,979,984,976,977.25,1
20090101|2008-10-08 13:30,8,979.25,979.25,979.25,979.25,0
20090101|2008-10-08 18:00,9,978,978,969,969,0
20090101|2008-10-08 18:30,9,968.5,969.5,964,964,0
20090101|2008-10-08 19:00,9,969.5,982.5,969.5,981.5,0
20090101|2008-10-08 19:30,9,982.5,989.5,982.5,989,0
20090101|2008-10-08 20:00,9,986.75,991.75,986.75,990.75,0
20090101|2008-10-08 20:30,9,991.25,993.25,991,991.5,0
20090101|2008-10-08 21:00,9,991.5,995,991.5,995,0
20090101|2008-10-08 21:30,9,995,995.5,991.5,993,0
20090101|2008-10-08 22:00,9,992,992,985,985,0
20090101|2008-10-08 22:30,9,989,989,989,989,0
20090101|2008-10-08 23:30,9,991.25,991.25,991.25,991.25,0
20090101|2008-10-09 00:00,9,988,988.5,988,988,0
20090101|2008-10-09 00:30,9,990,991,989.75,991,0
20090101|2008-10-09 01:00,9,991.25,998,991,998,0
20090101|2008-10-09 01:30,9,994,995.75,994,995.75,0
20090101|2008-10-09 02:00,9,990,990,987.25,987.5,0
20090101|2008-10-09 02:30,9,989,989,989,989,0
20090101|2008-10-09 03:00,9,990.25,996.75,990.25,996.75,0
20090101|2008-10-09 03:30,9,993,998,993,998,0
20090101|2008-10-09 04:00,9,998.75,1000,998.75,1000,0
20090101|2008-10-09 05:00,9,1000.25,1002.5,999.75,1002,0
20090101|2008-10-09 05:30,9,1003.75,1005,1002.75,1003.25,0
20090101|2008-10-09 09:30,9,1003.5,1004.5,984.25,987,3
20090101|2008-10-09 10:00,9,986.75,988,978.25,985.5,0
20090101|2008-10-09 10:30,9,985.5,989.25,983.75,986,1
20090101|2008-10-09 11:00,9,986,989.25,986,989,1
20090101|2008-10-09 11:30,9,989,993.5,988.75,991.75,2
20090101|2008-10-09 12:00,9,991,998.25,987,998,0
20090101|2008-10-09 12:30,9,998.5,1000,995.5,997.25,0
20090101|2008-10-09 13:00,9,998.25,1002,991.25,994,2
20090101|2008-10-09 13:30,9,995.5,995.5,995.5,995.5,0
20090101|2008-10-09 18:00,10,968.5,970,948,957,0
20090101|2008-10-09 18:30,10,957.25,958,954,954,0
20090101|2008-10-09 19:00,10,955.75,960,955.75,956,0
20090101|2008-10-09 19:30,10,956.75,963,956,962,0
20090101|2008-10-09 20:00,10,962,962,953,954,0
20090101|2008-10-09 20:30,10,954.25,954.25,951.75,952.75,0
20090101|2008-10-09 21:00,10,951.5,951.5,947,949,0
20090101|2008-10-09 21:30,10,950.75,951.25,948.5,948.5,0
20090101|2008-10-09 22:00,10,947.75,949,947,947,0
20090101|2008-10-09 22:30,10,947,947,946,946,0
20090101|2008-10-09 23:00,10,950,950,946.75,946.75,0
20090101|2008-10-09 23:30,10,949,949.25,943.75,943.75,0
20090101|2008-10-10 00:00,10,941.5,946.75,941.5,946.75,0
20090101|2008-10-10 00:30,10,945.5,948.25,945,948.25,0
20090101|2008-10-10 01:00,10,948,954.75,948,954,0
20090101|2008-10-10 01:30,10,956,956,952.75,952.75,0
20090101|2008-10-10 02:00,10,949.25,949.25,946.75,948.25,1
20090101|2008-10-10 02:30,10,950.75,953,950.75,953,0
20090101|2008-10-10 03:00,10,953,954,953,954,0
20090101|2008-10-10 03:30,10,954.75,954.75,953,953,0
20090101|2008-10-10 04:00,10,955,955,955,955,0
20090101|2008-10-10 04:30,10,948.5,950.75,948.5,950.75,0
20090101|2008-10-10 05:00,10,949,953.5,948,951.75,0
20090101|2008-10-10 05:30,10,951.75,955.75,947.75,950,0
20090101|2008-10-10 09:30,10,926.5,934,925.5,925.5,9
20090101|2008-10-10 10:00,10,925.5,925.5,925.5,925.5,0
20090101|2008-10-10 10:30,10,925.5,925.5,925.5,925.5,0
20090101|2008-10-10 11:30,10,925.5,925.5,925.5,925.5,0
20090101|2008-10-10 13:00,10,925.5,925.5,925.5,925.5,0
20090101|2008-10-10 13:30,10,925.5,925.5,925.5,925.5,0
20090101|2008-10-12 18:00,13,911.5,920,896.25,915.5,0
20090101|2008-10-12 18:30,13,916,916.5,906.75,912,0
20090101|2008-10-12 19:00,13,910.75,913.5,909.5,910,0
20090101|2008-10-12 19:30,13,910,912,904,907,0
20090101|2008-10-12 20:00,13,908.5,916,908.5,912.75,1
20090101|2008-10-12 20:30,13,913.25,928,913.25,923,0
20090101|2008-10-12 21:00,13,920,920,919,919,0
20090101|2008-10-12 21:30,13,917.25,920,916,916,0
20090101|2008-10-12 22:00,13,914,914,914,914,0
20090101|2008-10-12 22:30,13,910,910,904,904,0
20090101|2008-10-12 23:00,13,905.75,905.75,905.75,905.75,0
20090101|2008-10-12 23:30,13,910.75,910.75,910.75,910.75,0
20090101|2008-10-13 00:00,13,911.5,912.75,908,908,0
20090101|2008-10-13 00:30,13,908,918,908,918,0
20090101|2008-10-13 01:00,13,918.25,921,918,918,0
20090101|2008-10-13 01:30,13,924,924,923.75,924,0
20090101|2008-10-13 02:00,13,926.25,931.75,923.25,931.75,0
20090101|2008-10-13 02:30,13,932,943.5,931.5,943.5,0
20090101|2008-10-13 03:00,13,946.75,949.25,944,945.25,0
20090101|2008-10-13 03:30,13,947,948,946,947,0
20090101|2008-10-13 04:00,13,946,946,945.5,945.5,0
20090101|2008-10-13 04:30,13,943.25,945,943.25,945,0
20090101|2008-10-13 05:00,13,943,943,940.75,940.75,0
20090101|2008-10-13 05:30,13,941.5,942.75,940,940,0
20090101|2008-10-13 09:30,13,940.5,951,940,947,11
20090101|2008-10-13 10:00,13,947,953.5,936.5,937,3
20090101|2008-10-13 10:30,13,937,943.25,936.75,940.5,1
20090101|2008-10-13 11:00,13,940.5,944.5,940,943.25,0
20090101|2008-10-13 11:30,13,943.25,946,942.5,944.25,0
20090101|2008-10-13 12:00,13,945.75,950,945.5,948.75,0
20090101|2008-10-13 12:30,13,948.75,950,946.25,949.5,0
20090101|2008-10-13 13:00,13,949.25,951.5,943,945.75,1
20090101|2008-10-13 13:30,13,943.5,943.5,943.5,943.5,0
20090101|2008-10-13 18:00,14,950.5,957,950.5,956.5,0
20090101|2008-10-13 18:30,14,956.75,958.5,955,958.5,0
20090101|2008-10-13 19:00,14,957.75,961.25,957.75,960,0
20090101|2008-10-13 19:30,14,963,964.25,962.5,964.25,0
20090101|2008-10-13 20:00,14,964,970.75,964,968,0
20090101|2008-10-13 20:30,14,967,967.5,964,964.5,0
20090101|2008-10-13 21:00,14,963.75,963.75,961.75,963,0
20090101|2008-10-13 21:30,14,963,966.75,963,966.75,0
20090101|2008-10-13 22:00,14,966.75,969,966.75,968,0
20090101|2008-10-13 22:30,14,969.25,969.5,967.25,967.25,0
20090101|2008-10-13 23:00,14,967.25,971,967.25,971,0
20090101|2008-10-13 23:30,14,971.5,971.5,971.5,971.5,0
20090101|2008-10-14 00:00,14,972.5,972.5,972.5,972.5,0
20090101|2008-10-14 00:30,14,971.75,971.75,969.25,969.25,0
20090101|2008-10-14 01:00,14,967.5,967.5,963.75,964,0
20090101|2008-10-14 01:30,14,965.5,967.75,964,964,0
20090101|2008-10-14 02:00,14,962.5,963.25,961,961,0
20090101|2008-10-14 02:30,14,961,963,961,963,0
20090101|2008-10-14 03:00,14,963.75,967.25,963.75,966.5,0
20090101|2008-10-14 03:30,14,966.5,966.5,961.5,962.75,0
20090101|2008-10-14 04:00,14,964,964,963,963.5,0
20090101|2008-10-14 04:30,14,962.75,963.5,962.5,963.5,0
20090101|2008-10-14 05:00,14,963.5,964.25,963.5,963.5,0
20090101|2008-10-14 05:30,14,964.25,967.25,964.25,967.25,0
20090101|2008-10-14 09:30,14,957.25,957.25,931,936,11
20090101|2008-10-14 10:00,14,936.25,940.5,933,939,0
20090101|2008-10-14 10:30,14,940,943.75,937.75,939.5,0
20090101|2008-10-14 11:00,14,937.75,939,934,938.5,0
20090101|2008-10-14 11:30,14,939,948.75,937.25,944,6
20090101|2008-10-14 12:00,14,944.5,948.5,942.5,945.25,0
20090101|2008-10-14 12:30,14,945.5,948,925,926.25,3
20090101|2008-10-14 13:00,14,925,927,908.25,910.5,4
20090101|2008-10-14 13:30,14,911.25,911.25,911.25,911.25,0
20090101|2008-10-14 18:00,15,909,915.25,909,911.5,0
20090101|2008-10-14 18:30,15,912,912,906,906,0
20090101|2008-10-14 19:00,15,907,908.5,907,908,0
20090101|2008-10-14 19:30,15,907.25,910,905.75,908.5,0
20090101|2008-10-14 20:00,15,908.75,918,908.75,914,0
20090101|2008-10-14 20:30,15,914,920.5,914,918.75,0
20090101|2008-10-14 21:00,15,920,922,914.75,914.75,0
20090101|2008-10-14 21:30,15,914.5,916.75,914,916.75,0
20090101|2008-10-14 22:00,15,916.5,916.5,913,914.5,0
20090101|2008-10-14 22:30,15,914,917,913.25,914,0
20090101|2008-10-14 23:00,15,913.5,913.5,910.75,910.75,0
20090101|2008-10-14 23:30,15,911,912,910.25,911.75,0
20090101|2008-10-15 00:00,15,911.75,912,911.25,912,0
20090101|2008-10-15 00:30,15,912,915.75,911.25,915.75,0
20090101|2008-10-15 01:00,15,915.75,924,915.5,924,0
20090101|2008-10-15 01:30,15,920.25,923.5,918.75,923.5,0
20090101|2008-10-15 02:00,15,923,926,923,923.5,0
20090101|2008-10-15 02:30,15,923,923.25,921,921,1
20090101|2008-10-15 03:00,15,919.75,920.5,919.75,920.5,0
20090101|2008-10-15 03:30,15,919,919.75,915.25,915.25,0
20090101|2008-10-15 04:00,15,916.5,917.25,914.25,916.25,0
20090101|2008-10-15 04:30,15,914.75,914.75,911,911.5,0
20090101|2008-10-15 05:00,15,912,912,908.25,908.25,0
20090101|2008-10-15 05:30,15,908.5,909.75,907.5,909.75,0
20090101|2008-10-15 09:30,15,896.25,902,886.25,892.5,12
20090101|2008-10-15 10:00,15,892,894.25,887,889.75,1
20090101|2008-10-15 10:30,15,890.75,891,885,890.5,0
20090101|2008-10-15 11:00,15,889.5,892.75,878.75,879.25,3
20090101|2008-10-15 11:30,15,879.75,885.5,878,884.5,1
20090101|2008-10-15 12:00,15,884,884.25,865,871.25,2
20090101|2008-10-15 12:30,15,871.25,878.25,861,870.5,5
20090101|2008-10-15 13:00,15,871,878,866.25,874,4
20090101|2008-10-15 13:30,15,872.5,872.5,872.5,872.5,0
20090101|2008-10-15 18:00,16,863,866,856.75,860,0
20090101|2008-10-15 18:30,16,859.5,861,854,859.5,0
20090101|2008-10-15 19:00,16,861.75,862.5,860.5,862.25,0
20090101|2008-10-15 19:30,16,861.25,861.25,859.25,859.25,0
20090101|2008-10-15 20:00,16,862,871.5,862,871.5,0
20090101|2008-10-15 20:30,16,870.5,872.5,867,872.25,0
20090101|2008-10-15 21:00,16,871.25,873.75,869.75,869.75,0
20090101|2008-10-15 21:30,16,870.75,870.75,869,869,0
20090101|2008-10-15 22:00,16,869,871.5,867,870.5,0
20090101|2008-10-15 22:30,16,869.25,871,869,869.25,0
20090101|2008-10-15 23:00,16,869.75,870,869,870,0
20090101|2008-10-15 23:30,16,870,870,868.5,868.5,0
20090101|2008-10-16 00:00,16,868.5,868.75,868.25,868.25,0
20090101|2008-10-16 00:30,16,870.5,870.5,870.5,870.5,0
20090101|2008-10-16 01:00,16,868,868,857.25,863.75,0
20090101|2008-10-16 01:30,16,862,863,855,855.5,0
20090101|2008-10-16 02:00,16,856.75,860,855.5,860,0
20090101|2008-10-16 02:30,16,860.5,867,860.5,867,0
20090101|2008-10-16 03:00,16,869.25,869.25,866,866,0
20090101|2008-10-16 03:30,16,866.5,867.25,864.5,866,0
20090101|2008-10-16 04:00,16,865,865,863,864,0
20090101|2008-10-16 04:30,16,861.75,863,857.25,857.25,0
20090101|2008-10-16 05:00,16,857.25,860,857.25,860,0
20090101|2008-10-16 05:30,16,861.25,863,855,863,0
20090101|2008-10-16 09:30,16,860,869.25,849.25,861.75,17
20090101|2008-10-16 10:00,16,860.75,860.75,838.5,843.75,10
20090101|2008-10-16 10:30,16,844.5,854,843,852,1
20090101|2008-10-16 11:00,16,852,871.25,850.75,864.25,2
20090101|2008-10-16 11:30,16,864.25,867.5,858,862.25,0
20090101|2008-10-16 12:00,16,862.5,866.75,860.75,864.5,0
20090101|2008-10-16 12:30,16,865.25,881.25,864.75,878.75,2
20090101|2008-10-16 13:00,16,879.25,887.25,876.5,886.25,5
20090101|2008-10-16 13:30,16,880.25,880.25,880.25,880.25,0
20090101|2008-10-16 18:00,17,888.75,903,888.75,902.75,0
20090101|2008-10-16 18:30,17,902.75,904.5,901.25,903.5,0
20090101|2008-10-16 19:00,17,902.75,905.5,902,905.5,0
20090101|2008-10-16 19:30,17,906,908.25,906,908.25,0
20090101|2008-10-16 20:00,17,908,908.5,905.75,907,0
20090101|2008-10-16 20:30,17,906.25,907,902.25,903,0
20090101|2008-10-16 21:00,17,902.75,902.75,898,898.5,0
20090101|2008-10-16 21:30,17,899,899,895,895,0
20090101|2008-10-16 22:00,17,898,899.5,898,899.5,0
20090101|2008-10-16 22:30,17,901.25,903.25,900,900,0
20090101|2008-10-16 23:00,17,900,901.5,900,900.5,0
20090101|2008-10-16 23:30,17,899.25,899.25,899,899,0
20090101|2008-10-17 00:00,17,898.25,898.25,898.25,898.25,0
20090101|2008-10-17 00:30,17,898.75,912.5,898.75,910,0
20090101|2008-10-17 01:00,17,910,915,909.75,912,0
20090101|2008-10-17 01:30,17,910.5,918.5,910,912.5,0
20090101|2008-10-17 02:00,17,911.75,911.75,901.75,903.25,0
20090101|2008-10-17 02:30,17,900,903,899.5,900,0
20090101|2008-10-17 03:00,17,900.5,900.5,895.25,896,0
20090101|2008-10-17 03:30,17,896,898,895.25,895.75,0
20090101|2008-10-17 04:00,17,896.75,896.75,894.5,895.25,0
20090101|2008-10-17 04:30,17,893.5,893.75,893,893,0
20090101|2008-10-17 05:00,17,893.75,896,892,892,0
20090101|2008-10-17 05:30,17,891.5,895,890,895,0
20090101|2008-10-17 09:30,17,890.5,909.25,890.5,902.5,12
20090101|2008-10-17 10:00,17,902.75,910.75,901.75,904,2
20090101|2008-10-17 10:30,17,904,910,903,907.25,0
20090101|2008-10-17 11:00,17,907,915,906.5,912,2
20090101|2008-10-17 11:30,17,912.5,917.75,910.5,917,2
20090101|2008-10-17 12:00,17,917,918,911.25,915,0
20090101|2008-10-17 12:30,17,915,921.25,911.5,913.5,1
20090101|2008-10-17 13:00,17,913.75,920,900.5,900.5,4
20090101|2008-10-17 13:30,17,906.75,906.75,906.75,906.75,0
20090101|2008-10-19 18:00,20,902.75,925.25,902.75,921.5,1
20090101|2008-10-19 18:30,20,919,935,919,933,0
20090101|2008-10-19 19:00,20,929,929,926.25,926.25,0
20090101|2008-10-19 19:30,20,927,934,926.5,931,0
20090101|2008-10-19 20:00,20,932,940,932,937,0
20090101|2008-10-19 20:30,20,938,938,934,934,0
20090101|2008-10-19 21:00,20,936.25,945,936,943.25,0
20090101|2008-10-19 21:30,20,942,942,937.5,937.5,0
20090101|2008-10-19 22:00,20,939.5,940,939.5,940,0
20090101|2008-10-19 22:30,20,940,943,940,943,0
20090101|2008-10-19 23:00,20,941.5,945,941.5,945,0
20090101|2008-10-19 23:30,20,945.5,946,945,946,0
20090101|2008-10-20 00:00,20,947.25,948,945.25,945.25,0
20090101|2008-10-20 01:00,20,945.5,945.5,944,944,0
20090101|2008-10-20 01:30,20,943,944,939.75,940,0
20090101|2008-10-20 02:00,20,941,943.5,937,937,0
20090101|2008-10-20 02:30,20,939.75,939.75,938,938.25,0
20090101|2008-10-20 03:00,20,938.25,941.5,937.75,940,0
20090101|2008-10-20 03:30,20,939,940,938.25,940,0
20090101|2008-10-20 04:00,20,939.25,940,939,940,0
20090101|2008-10-20 04:30,20,939.5,942.5,939.5,942,0
20090101|2008-10-20 05:00,20,940,942.5,940,942.5,0
20090101|2008-10-20 05:30,20,942.75,944.5,942,943,0
20090101|2008-10-20 09:30,20,938,946.5,929.25,931.5,12
20090101|2008-10-20 10:00,20,932,933,923.5,932,3
20090101|2008-10-20 10:30,20,932.25,940.75,929,940,0
20090101|2008-10-20 11:00,20,940.25,940.25,932.75,932.75,0
20090101|2008-10-20 11:30,20,932.5,937.5,931.25,935.25,0
20090101|2008-10-20 12:00,20,936,942.25,930,940,3
20090101|2008-10-20 12:30,20,940.25,945.25,937,942,4
20090101|2008-10-20 13:00,20,942.5,946,939.5,940.25,5
20090101|2008-10-20 13:30,20,940.75,940.75,940.75,940.75,0
20090101|2008-10-20 18:00,21,945,955.5,945,952.75,1
20090101|2008-10-20 18:30,21,951.5,953,949,952,0
20090101|2008-10-20 19:00,21,951,952.5,945,947,0
20090101|2008-10-20 19:30,21,947.25,947.25,942.75,946.5,0
20090101|2008-10-20 20:00,21,946.5,947.25,939,945,0
20090101|2008-10-20 20:30,21,944.5,944.5,939,941.25,0
20090101|2008-10-20 21:00,21,941,941,937,937,0
20090101|2008-10-20 21:30,21,937.75,939.5,927.5,930.5,0
20090101|2008-10-20 22:00,21,930.75,939,930.75,936.25,0
20090101|2008-10-20 22:30,21,934.25,935.5,934.25,935.5,0
20090101|2008-10-20 23:00,21,936.75,936.75,933,933,0
20090101|2008-10-20 23:30,21,932,932,930,930,0
20090101|2008-10-21 00:00,21,930,935,930,935,0
20090101|2008-10-21 00:30,21,933.75,935.5,933,934.75,0
20090101|2008-10-21 01:00,21,935.25,938.25,935.25,938,0
20090101|2008-10-21 01:30,21,936.75,937,930.5,930.5,0
20090101|2008-10-21 02:00,21,930.5,931,930,930.5,0
20090101|2008-10-21 02:30,21,930.25,930.25,927.25,927.25,0
20090101|2008-10-21 03:00,21,927,931.25,927,927.75,0
20090101|2008-10-21 03:30,21,927,927,925.75,926.25,0
20090101|2008-10-21 04:00,21,926.5,927.75,926.5,927.75,0
20090101|2008-10-21 04:30,21,928,928,925,926,0
20090101|2008-10-21 05:00,21,927.25,927.5,926,927.5,0
20090101|2008-10-21 05:30,21,927.5,928.75,926.5,926.5,0
20090101|2008-10-21 09:30,21,927.5,928,915,918.25,12
20090101|2008-10-21 10:00,21,919.5,919.5,910.25,916.5,5
20090101|2008-10-21 10:30,21,916.25,918,908.5,908.5,3
20090101|2008-10-21 11:00,21,908.75,912.25,905.5,907.75,4
20090101|2008-10-21 11:30,21,907.75,911.25,905,905.5,0
20090101|2008-10-21 12:00,21,905.25,907.5,901.5,906.25,2
20090101|2008-10-21 12:30,21,905.75,915.25,904,913.75,1
20090101|2008-10-21 13:00,21,914,918.5,914,918.25,2
20090101|2008-10-21 13:30,21,915.25,915.25,915.25,915.25,0
20090101|2008-10-21 18:00,22,917.75,920,914,917,0
20090101|2008-10-21 18:30,22,915.5,917,914.5,914.5,0
20090101|2008-10-21 19:00,22,913.5,913.5,911,911.25,0
20090101|2008-10-21 19:30,22,911,913.75,910.75,913.75,0
20090101|2008-10-21 20:00,22,913.75,920,912,920,0
20090101|2008-10-21 20:30,22,918.75,920,916,918,0
20090101|2008-10-21 21:00,22,919,920,918,918,0
20090101|2008-10-21 21:30,22,917.25,917.25,913.5,916.25,0
20090101|2008-10-21 22:00,22,917,919,912,912,0
20090101|2008-10-21 22:30,22,911.75,912.25,911.75,912.25,0
20090101|2008-10-21 23:00,22,911.75,911.75,911.25,911.75,0
20090101|2008-10-21 23:30,22,911.25,911.75,910,910,0
20090101|2008-10-22 00:00,22,910,910.25,905,905,0
20090101|2008-10-22 00:30,22,905,905.75,898,898,0
20090101|2008-10-22 01:00,22,899,900.75,897,897,0
20090101|2008-10-22 01:30,22,899,899,895,895.5,0
20090101|2008-10-22 02:00,22,895.25,898,895,895,0
20090101|2008-10-22 02:30,22,895.5,897.5,894.75,897.5,0
20090101|2008-10-22 03:00,22,897.5,898.5,897.25,897.5,0
20090101|2008-10-22 03:30,22,898.5,900,898.5,898.5,0
20090101|2008-10-22 04:00,22,897.75,901,897.25,900.5,0
20090101|2008-10-22 04:30,22,900.5,900.5,897.25,897.75,0
20090101|2008-10-22 05:00,22,898,901,896.25,897.5,0
20090101|2008-10-22 05:30,22,897.5,897.5,893.25,895,0
20090101|2008-10-22 09:30,22,881.25,881.25,865.25,875.25,28
20090101|2008-10-22 10:00,22,875.5,882.25,871.5,878,0
20090101|2008-10-22 10:30,22,878,884.25,875,882,0
20090101|2008-10-22 11:00,22,882,882.25,876,882,0
20090101|2008-10-22 11:30,22,881.75,882.25,875.75,875.75,0
20090101|2008-10-22 12:00,22,876,876.5,864.25,869.75,6
20090101|2008-10-22 12:30,22,869,872.75,862.75,867.25,4
20090101|2008-10-22 13:00,22,868,869,865,866.75,4
20090101|2008-10-22 13:30,22,864.75,864.75,864.75,864.75,0
20090101|2008-10-22 18:00,23,866,868.5,864.75,868,0
20090101|2008-10-22 18:30,23,869.5,873.25,867.75,870.25,0
20090101|2008-10-22 19:00,23,869.5,870,866,870,0
20090101|2008-10-22 19:30,23,869.75,870,868,870,0
20090101|2008-10-22 20:00,23,868.25,868.5,857.25,858.25,0
20090101|2008-10-22 20:30,23,857.5,864,856,864,0
20090101|2008-10-22 21:00,23,864.25,867,863,866.75,0
20090101|2008-10-22 21:30,23,867.25,870.75,867.25,868,0
20090101|2008-10-22 22:00,23,868.5,869,862.25,863.75,0
20090101|2008-10-22 22:30,23,863.75,866.25,863.75,865.25,0
20090101|2008-10-22 23:00,23,865.25,865.75,860,865,0
20090101|2008-10-22 23:30,23,866.75,866.75,863,865,0
20090101|2008-10-23 00:00,23,865.25,865.5,863.75,865,0
20090101|2008-10-23 00:30,23,864,864.5,863.75,864.5,0
20090101|2008-10-23 01:00,23,865.5,866,864,864.5,0
20090101|2008-10-23 01:30,23,865.75,883,864.75,883,0
20090101|2008-10-23 02:00,23,883,884,881,881.5,0
20090101|2008-10-23 02:30,23,881,883.75,880.75,883.75,0
20090101|2008-10-23 03:00,23,884.75,890,884,884.5,2
20090101|2008-10-23 03:30,23,884.25,885.5,882.5,883,0
20090101|2008-10-23 04:00,23,883.25,884.25,882,882.25,0
20090101|2008-10-23 04:30,23,882.25,882.25,872.5,874.25,0
20090101|2008-10-23 05:00,23,876.75,879,876.75,877.75,0
20090101|2008-10-23 05:30,23,878,880.75,876.75,876.75,0
20090101|2008-10-23 09:30,23,876.75,905.75,875.75,905.5,55
20090101|2008-10-23 10:00,23,905.25,908.75,902,903.5,14
20090101|2008-10-23 10:30,23,904,910,902.75,908.5,8
20090101|2008-10-23 11:00,23,908.5,910,902.5,902.5,3
20090101|2008-10-23 11:30,23,903,905.5,898.25,900.5,1
20090101|2008-10-23 12:00,23,898.75,908.5,896,901,4
20090101|2008-10-23 12:30,23,899.5,902,896.25,897.5,0
20090101|2008-10-23 13:00,23,897.75,897.75,888,891.25,9
20090101|2008-10-23 13:30,23,888.5,888.5,888.5,888.5,0
20090101|2008-10-23 18:00,24,898.25,924.75,898.25,918.5,2
20090101|2008-10-23 18:30,24,917,922.75,914,920.75,0
20090101|2008-10-23 19:00,24,919.75,925,919,919,0
20090101|2008-10-23 19:30,24,918.5,920.25,917.25,918.75,0
20090101|2008-10-23 20:00,24,918.25,919.5,904,904.5,0
20090101|2008-10-23 20:30,24,905.5,907.25,904.5,904.75,0
20090101|2008-10-23 21:00,24,904,906,900.5,902,0
20090101|2008-10-23 21:30,24,902,902.75,898.5,902.5,0
20090101|2008-10-23 22:00,24,902.25,920,902.25,920,0
20090101|2008-10-23 22:30,24,913.5,913.5,907,907.25,0
20090101|2008-10-23 23:00,24,908,910,901,902.75,0
20090101|2008-10-23 23:30,24,905.25,905.25,900.75,902,0
20090101|2008-10-24 00:00,24,902.75,902.75,900.75,900.75,0
20090101|2008-10-24 00:30,24,902.25,902.25,897.25,898.25,0
20090101|2008-10-24 01:00,24,897.25,901,895.75,900,0
20090101|2008-10-24 01:30,24,901,901.25,880,880,1
20090101|2008-10-24 02:00,24,881,886.25,881,885,0
20090101|2008-10-24 02:30,24,884.75,884.75,879.25,881,0
20090101|2008-10-24 03:00,24,881,881,874,874,0
20090101|2008-10-24 03:30,24,874,874,868.5,869,0
20090101|2008-10-24 04:00,24,868,869.75,864,868,0
20090101|2008-10-24 04:30,24,868,870,848,848.5,1
20090101|2008-10-24 05:00,24,849.5,851.5,848,850.25,0
20090101|2008-10-24 05:30,24,850.25,863,850.25,854.25,0
20090101|2008-10-24 09:30,24,851,870,848.5,867,26
20090101|2008-10-24 10:00,24,866.75,902.25,866.5,895.75,20
20090101|2008-10-24 10:30,24,896,903.75,885.5,890.25,7
20090101|2008-10-24 11:00,24,890,894.5,885.75,890.5,0
20090101|2008-10-24 11:30,24,891.5,892.75,887,891.75,0
20090101|2008-10-24 12:00,24,892,905.5,891.25,902.25,6
20090101|2008-10-24 12:30,24,902,902,873.5,874.5,10
20090101|2008-10-24 13:00,24,874,876,865,875.5,25
20090101|2008-10-24 13:30,24,867,867,867,867,0
20090101|2008-10-26 18:00,27,882.5,886,867,869.75,2
20090101|2008-10-26 18:30,27,870.75,875.25,870.75,873.25,0
20090101|2008-10-26 19:00,27,872.75,880.5,872.5,876.5,0
20090101|2008-10-26 19:30,27,876.5,878.75,875.75,877,0
20090101|2008-10-26 20:00,27,877,890,877,888.75,0
20090101|2008-10-26 20:30,27,889.25,889.25,878,878,0
20090101|2008-10-26 21:00,27,878,883.75,877.5,878,0
20090101|2008-10-26 21:30,27,878.5,879.25,876,878.75,0
20090101|2008-10-26 22:00,27,880,884.75,879.75,882,0
20090101|2008-10-26 22:30,27,880.25,882,876,876.25,0
20090101|2008-10-26 23:00,27,878.5,878.5,871.5,876.25,0
20090101|2008-10-26 23:30,27,876.5,876.5,874.5,876.5,0
20090101|2008-10-27 00:00,27,875,875,868,868,0
20090101|2008-10-27 00:30,27,870,872,870,870.75,0
20090101|2008-10-27 01:00,27,868.5,869,867,868.5,0
20090101|2008-10-27 01:30,27,869,875.75,866.5,866.5,0
20090101|2008-10-27 02:00,27,867.25,867.75,860,862,0
20090101|2008-10-27 02:30,27,863.5,863.5,858.75,860,0
20090101|2008-10-27 03:00,27,863,865,858.25,859,0
20090101|2008-10-27 03:30,27,859.75,863.5,859,861,0
20090101|2008-10-27 04:00,27,859,859.5,857,859.5,0
20090101|2008-10-27 04:30,27,858.25,858.75,854,855,0
20090101|2008-10-27 05:00,27,855,857.75,854.25,857.75,0
20090101|2008-10-27 05:30,27,857.75,866,856,863.5,0
20090101|2008-10-27 06:00,27,863.75,864.75,863.75,864.75,0
20090101|2008-10-27 09:30,27,875,888,872,883.5,38
20090101|2008-10-27 10:00,27,883,892.75,879,885,17
20090101|2008-10-27 10:30,27,885,889.5,882.25,887.25,1
20090101|2008-10-27 11:00,27,887.25,902,887.25,900.5,16
20090101|2008-10-27 11:30,27,900,904.5,897.25,901,4
20090101|2008-10-27 12:00,27,900.75,908,899.25,905,7
20090101|2008-10-27 12:30,27,905.5,906.25,895,896,2
20090101|2008-10-27 13:00,27,896,900.75,894.75,896.75,13
20090101|2008-10-27 13:30,27,897.5,897.5,897.5,897.5,0
20090101|2008-10-27 18:00,28,907.25,932,907,928.5,18
20090101|2008-10-27 18:30,28,928,939.25,927.5,935.5,1
20090101|2008-10-27 19:00,28,936,937,931,931,0
20090101|2008-10-27 19:30,28,931.5,934.25,930,933.25,0
20090101|2008-10-27 20:00,28,934,934,925,929.25,1
20090101|2008-10-27 20:30,28,929.75,937,927.75,936,1
20090101|2008-10-27 21:00,28,935,937.5,934.5,937,0
20090101|2008-10-27 21:30,28,936,936,933.25,936,0
20090101|2008-10-27 22:00,28,936,936.5,933.5,933.5,0
20090101|2008-10-27 22:30,28,933.5,935.25,933,933.5,0
20090101|2008-10-27 23:00,28,933.25,935,933,933.75,0
20090101|2008-10-27 23:30,28,934.75,935.25,933.75,935,0
20090101|2008-10-28 00:00,28,935,936.5,933.75,936.5,0
20090101|2008-10-28 00:30,28,935.5,943.25,935.5,943.25,0
20090101|2008-10-28 01:00,28,944,948,944,944.25,1
20090101|2008-10-28 01:30,28,945,952,945,948.5,1
20090101|2008-10-28 02:00,28,948.5,949.5,947.5,948.25,0
20090101|2008-10-28 02:30,28,948.25,949.5,946,949.5,0
20090101|2008-10-28 03:00,28,948.75,950,948.25,948.5,0
20090101|2008-10-28 03:30,28,950,958.25,948.5,958.25,0
20090101|2008-10-28 04:00,28,959,959,955,956,0
20090101|2008-10-28 04:30,28,955.25,955.25,947.5,950,1
20090101|2008-10-28 05:00,28,950,956,950,953.75,0
20090101|2008-10-28 05:30,28,953,959,952.5,956.75,2
20090101|2008-10-28 09:30,28,945,946.5,904.75,913.25,122
20090101|2008-10-28 10:00,28,913.25,916.25,900,909.75,27
20090101|2008-10-28 10:30,28,909.75,916.5,905,908.25,15
20090101|2008-10-28 11:00,28,908.25,909,891.75,893.75,17
20090101|2008-10-28 11:30,28,894,904,893.75,897.75,5
20090101|2008-10-28 12:00,28,897.5,902.75,893.75,898.25,3
20090101|2008-10-28 12:30,28,898.25,898.75,871,875.5,45
20090101|2008-10-28 13:00,28,875,888.25,875,879,26
20090101|2008-10-28 13:30,28,888,888,888,888,0
20090101|2008-10-28 18:00,29,905,918,903.5,917,7
20090101|2008-10-28 18:30,29,917.5,919,912.75,913.25,0
20090101|2008-10-28 19:00,29,913,916,912.25,916,0
20090101|2008-10-28 19:30,29,915.5,916.75,914.5,916,1
20090101|2008-10-28 20:00,29,915,916,901,905.75,0
20090101|2008-10-28 20:30,29,906.25,915,906.25,912.75,0
20090101|2008-10-28 21:00,29,912,912.75,904.75,906,0
20090101|2008-10-28 21:30,29,906,911,906,910.75,0
20090101|2008-10-28 22:00,29,910,914,908,908.25,0
20090101|2008-10-28 22:30,29,908,911.75,908,910.25,0
20090101|2008-10-28 23:00,29,911,911,904.5,904.5,0
20090101|2008-10-28 23:30,29,903.25,904.75,903,903,0
20090101|2008-10-29 00:00,29,903,904,903,904,0
20090101|2008-10-29 00:30,29,904.5,917,904,916.5,0
20090101|2008-10-29 01:00,29,917,919,914,918.75,1
20090101|2008-10-29 01:30,29,918.75,918.75,915.25,915.25,0
20090101|2008-10-29 02:00,29,915.25,916.25,913.25,914,0
20090101|2008-10-29 02:30,29,914,915.25,912.25,912.25,0
20090101|2008-10-29 03:00,29,912.5,913.75,912,913,0
20090101|2008-10-29 03:30,29,912,912.5,910.5,912.5,0
20090101|2008-10-29 04:00,29,913.25,917,912.5,913.5,0
20090101|2008-10-29 04:30,29,913.5,915.75,913.5,915.75,0
20090101|2008-10-29 05:00,29,916,916,911.25,913.75,0
20090101|2008-10-29 05:30,29,913.5,917,912.25,917,0
20090101|2008-10-29 06:00,29,917,917.5,917,917.5,0
20090101|2008-10-29 09:30,29,922.25,935,920,927.5,107
20090101|2008-10-29 10:00,29,927.75,949,924.25,947.75,86
20090101|2008-10-29 10:30,29,947.75,956.75,944.5,953,66
20090101|2008-10-29 11:00,29,953.5,958,953.25,958,33
20090101|2008-10-29 11:30,29,958,958,946,949,12
20090101|2008-10-29 12:00,29,949,956.25,940.25,947.25,31
20090101|2008-10-29 12:30,29,947,955.75,941.25,947.5,20
20090101|2008-10-29 13:00,29,946.75,951.25,943.25,948.25,22
20090101|2008-10-29 13:30,29,947,947,947,947,0
20090101|2008-10-29 18:00,30,944.75,948,936.5,942,2
20090101|2008-10-29 18:30,30,941.75,942.5,939.5,942.5,0
20090101|2008-10-29 19:00,30,941.25,949.75,940.5,949.75,0
20090101|2008-10-29 19:30,30,949.5,956.5,949.5,956.5,0
20090101|2008-10-29 20:00,30,956.25,957.25,950,954.25,0
20090101|2008-10-29 20:30,30,953.75,957,951,956.5,0
20090101|2008-10-29 21:00,30,956.5,968.75,956,968.75,1
20090101|2008-10-29 21:30,30,967.75,969,963,966.5,0
20090101|2008-10-29 22:00,30,966.5,968,958.25,960.5,0
20090101|2008-10-29 22:30,30,959,965,958.5,964,0
20090101|2008-10-29 23:00,30,965,968.5,964.25,968.5,0
20090101|2008-10-29 23:30,30,968.75,968.75,963.5,965.25,0
20090101|2008-10-30 00:00,30,966,968.25,965.5,968,0
20090101|2008-10-30 00:30,30,968.25,974,966.75,970,0
20090101|2008-10-30 01:00,30,970,971,964.5,969.25,0
20090101|2008-10-30 01:30,30,968.25,971,965,965,0
20090101|2008-10-30 02:00,30,964.75,968.25,960,966.75,0
20090101|2008-10-30 02:30,30,966.75,970,965,969.25,0
20090101|2008-10-30 03:00,30,969.25,969.25,967.25,969,0
20090101|2008-10-30 03:30,30,969.75,969.75,966.25,966.25,2
20090101|2008-10-30 04:00,30,965.25,966.75,963,964,0
20090101|2008-10-30 04:30,30,965,965,955.5,955.75,1
20090101|2008-10-30 05:00,30,955.75,956.25,951.5,952.75,0
20090101|2008-10-30 05:30,30,952,952.25,949,949,1
20090101|2008-10-30 06:00,30,949,949,949,949,0
20090101|2008-10-30 09:30,30,941.75,946.5,930.25,939.75,115
20090101|2008-10-30 10:00,30,940,954,938.25,940.25,83
20090101|2008-10-30 10:30,30,940.25,941.75,927.25,932,58
20090101|2008-10-30 11:00,30,932,938.5,929.5,936.75,30
20090101|2008-10-30 11:30,30,936,940.75,931.75,939,19
20090101|2008-10-30 12:00,30,939.5,949,936.5,943.5,31
20090101|2008-10-30 12:30,30,943.5,947.5,939.25,947.25,15
20090101|2008-10-30 13:00,30,947,952,942,948.5,40
20090101|2008-10-30 13:30,30,943,943,943,943,0
20090101|2008-10-30 18:00,31,943,947.25,937.25,938.25,1
20090101|2008-10-30 18:30,31,937.75,941.5,935.25,935.25,1
20090101|2008-10-30 19:00,31,935.25,935.75,930,933,1
20090101|2008-10-30 19:30,31,932,936.75,931,934.75,0
20090101|2008-10-30 20:00,31,935,940.75,935,937.5,0
20090101|2008-10-30 20:30,31,937.75,939,935.75,938,0
20090101|2008-10-30 21:00,31,936.75,939.25,936.25,936.25,0
20090101|2008-10-30 21:30,31,937.5,940,936.75,940,0
20090101|2008-10-30 22:00,31,938,945.5,937.75,944.5,0
20090101|2008-10-30 22:30,31,944.25,945.5,943.25,944.25,0
20090101|2008-10-30 23:00,31,944,944,941.75,942.5,0
20090101|2008-10-30 23:30,31,941.75,945.75,938,945.75,0
20090101|2008-10-31 00:00,31,945.5,946,941.75,944.25,0
20090101|2008-10-31 00:30,31,945.5,948.75,943.75,948.75,0
20090101|2008-10-31 01:00,31,948.25,949,945.5,946.25,0
20090101|2008-10-31 01:30,31,946.5,947,941.25,941.25,0
20090101|2008-10-31 02:00,31,941.25,941.25,931.75,935,0
20090101|2008-10-31 02:30,31,935,937.75,933,937.75,0
20090101|2008-10-31 03:00,31,938,940,931.5,933,0
20090101|2008-10-31 03:30,31,932.75,934.5,930.75,931,0
20090101|2008-10-31 04:00,31,930.75,931.5,928.25,929,0
20090101|2008-10-31 04:30,31,929,930.5,923,925,2
20090101|2008-10-31 05:00,31,926.25,928,926,926.75,0
20090101|2008-10-31 05:30,31,925.5,932,925,928.5,0
20090101|2008-10-31 09:30,31,930.25,938,926.5,937.75,102
20090101|2008-10-31 10:00,31,937.75,938.75,933,937.5,35
20090101|2008-10-31 10:30,31,937.5,939,928,928.25,29
20090101|2008-10-31 11:00,31,928.25,934.75,925.25,926.25,23
20090101|2008-10-31 11:30,31,926.25,926.75,917.75,920.5,43
20090101|2008-10-31 12:00,31,920.5,923.75,917.75,921.75,26
20090101|2008-10-31 12:30,31,921.75,925.75,918.75,923,23
20090101|2008-10-31 13:00,31,923,935,920,924.75,68
20090101|2008-10-31 13:30,31,933,933,933,933,0
20090101|2008-11-02 18:00,3,929.75,932.25,919.25,925,1592
20090101|2008-11-02 18:30,3,925.25,932,925,929.75,281
20090101|2008-11-02 19:00,3,929.75,937.75,929.75,937.25,646
20090101|2008-11-02 19:30,3,937.25,945,937.25,940.5,706
20090101|2008-11-02 20:00,3,940.75,948.75,940.5,948.25,371
20090101|2008-11-02 20:30,3,948.75,950,945.5,949,560
20090101|2008-11-02 21:00,3,948.5,953,946,948,316
20090101|2008-11-02 21:30,3,949.5,954,948.75,952.5,168
20090101|2008-11-02 22:00,3,951.25,957,949,955,216
20090101|2008-11-02 22:30,3,955.75,955.75,950.25,950.25,86
20090101|2008-11-02 23:00,3,951.5,951.75,949.25,950.25,64
20090101|2008-11-02 23:30,3,949.25,952.75,949.25,950,57
20090101|2008-11-03 00:00,3,951.75,953,950.5,951,42
20090101|2008-11-03 00:30,3,951,953,951,953,85
20090101|2008-11-03 01:00,3,952.5,955,951,953.25,118
20090101|2008-11-03 01:30,3,953.5,954,949.5,950.25,181
20090101|2008-11-03 02:00,3,950.25,952,945.5,946,221
20090101|2008-11-03 02:30,3,945.5,946.75,941,946.75,122
20090101|2008-11-03 03:00,3,946.5,948,946,947.25,52
20090101|2008-11-03 03:30,3,947.25,947.25,941.75,941.75,248
20090101|2008-11-03 04:00,3,942.25,944.5,941.25,944.5,150
20090101|2008-11-03 04:30,3,944.5,947,943.5,943.5,147
20090101|2008-11-03 05:00,3,944.5,944.75,938.25,938.5,109
20090101|2008-11-03 05:30,3,938.5,943,937.25,941.5,177
20090101|2008-11-03 09:30,3,933.25,954,931,946.75,14417
20090101|2008-11-03 10:00,3,947,955,943.25,945,8082
20090101|2008-11-03 10:30,3,945.25,949,942.25,945.75,3812
20090101|2008-11-03 11:00,3,946,946,938.25,941.25,4102
20090101|2008-11-03 11:30,3,941.5,941.75,929.25,929.25,4189
20090101|2008-11-03 12:00,3,929.5,937.75,928,932.5,3600
20090101|2008-11-03 12:30,3,932.5,936.25,928.75,932.75,3267
20090101|2008-11-03 13:00,3,932.25,940.75,931.5,940.25,3498
20090101|2008-11-03 18:00,4,935.75,940,931.25,939.5,601
20090101|2008-11-03 18:30,4,939.25,943,937.5,940.5,307
20090101|2008-11-03 19:00,4,940.75,944.25,940,940,157
20090101|2008-11-03 19:30,4,940,940,936.75,937.5,270
20090101|2008-11-03 20:00,4,938,938.75,933.75,934.25,99
20090101|2008-11-03 20:30,4,934.75,935.75,930.5,932.25,160
20090101|2008-11-03 21:00,4,931.5,933.25,930.75,931,142
20090101|2008-11-03 21:30,4,931.5,931.75,930.5,931,122
20090101|2008-11-03 22:00,4,931.5,932,929.25,930,85
20090101|2008-11-03 22:30,4,929.5,932,929.25,930.5,58
20090101|2008-11-03 23:00,4,931,933.25,930.25,930.25,19
20090101|2008-11-03 23:30,4,930,933.25,929.75,932.75,66
20090101|2008-11-04 00:00,4,933,933.5,932.75,933.5,39
20090101|2008-11-04 00:30,4,933.25,933.5,929,929.75,73
20090101|2008-11-04 01:00,4,929.75,930,928.5,928.5,53
20090101|2008-11-04 01:30,4,929.5,930,928,928.5,63
20090101|2008-11-04 02:00,4,928,930,927.5,928,153
20090101|2008-11-04 02:30,4,928,928,923.5,924.75,321
20090101|2008-11-04 03:00,4,924.5,926,924,926,44
20090101|2008-11-04 03:30,4,925.75,927.75,923.25,927.5,118
20090101|2008-11-04 04:00,4,927.75,931.75,927,931.5,160
20090101|2008-11-04 04:30,4,931,933.5,930,933.5,83
20090101|2008-11-04 05:00,4,933.25,937.5,933.25,936.5,161
20090101|2008-11-04 05:30,4,937.25,944.25,937,942,490
20090101|2008-11-04 09:30,4,955.75,976.25,955.75,970,17701
20090101|2008-11-04 10:00,4,970.5,978,968.75,969.75,7787
20090101|2008-11-04 10:30,4,969.5,974.25,960,971.75,6690
20090101|2008-11-04 11:00,4,971.75,981.75,965.75,977.75,7277
20090101|2008-11-04 11:30,4,978,978.25,967.5,969,3653
20090101|2008-11-04 12:00,4,969,972.5,965.5,968.5,3152
20090101|2008-11-04 12:30,4,968.25,974.75,963.75,968,4728
20090101|2008-11-04 13:00,4,967.75,972,957,958,5215
20090101|2008-11-04 18:00,5,960,965.25,957,959.25,825
20090101|2008-11-04 18:30,5,959.25,965.25,956,964,403
20090101|2008-11-04 19:00,5,964.75,965.5,956.25,956.25,269
20090101|2008-11-04 19:30,5,956,956,951,952.75,407
20090101|2008-11-04 20:00,5,952.25,954,946.5,953,249
20090101|2008-11-04 20:30,5,953,956.5,951.25,956.5,252
20090101|2008-11-04 21:00,5,956.5,958.75,952,953.5,139
20090101|2008-11-04 21:30,5,954.25,955,952.75,953.75,37
20090101|2008-11-04 22:00,5,952,953.5,948.5,949.5,129
20090101|2008-11-04 22:30,5,949.25,950.5,944.25,945.25,284
20090101|2008-11-04 23:00,5,945.5,946,942,944.75,220
20090101|2008-11-04 23:30,5,944.75,951,944.75,948.5,117
20090101|2008-11-05 00:00,5,948,954,947,954,160
20090101|2008-11-05 00:30,5,953.25,955.25,952,953.5,90
20090101|2008-11-05 01:00,5,954,954,948.5,951.25,87
20090101|2008-11-05 01:30,5,951.25,951.5,946,947,50
20090101|2008-11-05 02:00,5,947,947,944,944,137
20090101|2008-11-05 02:30,5,944,947.25,943,947.25,143
20090101|2008-11-05 03:00,5,947.25,951,947,947.75,95
20090101|2008-11-05 03:30,5,947.5,951.25,946.25,947.5,138
20090101|2008-11-05 04:00,5,948,951.25,946.75,950,118
20090101|2008-11-05 04:30,5,950.25,952,947.75,948,83
20090101|2008-11-05 05:00,5,948.75,952.5,948.75,952.5,102
20090101|2008-11-05 05:30,5,952.5,957.25,951,956.5,207
20090101|2008-11-05 09:30,5,958.5,959,932.5,936,19596
20090101|2008-11-05 10:00,5,936,939.25,915.5,918.25,16808
20090101|2008-11-05 10:30,5,918.25,922.75,914,922.75,8142
20090101|2008-11-05 11:00,5,922.5,923.5,918.5,920.75,3446
20090101|2008-11-05 11:30,5,921,927.5,912,927,7233
20090101|2008-11-05 12:00,5,927,929.75,921,923,4888
20090101|2008-11-05 12:30,5,923.25,925,917.25,920.75,3077
20090101|2008-11-05 13:00,5,920.5,921,903,904.5,8339
20090101|2008-11-05 18:00,6,902.25,906.25,896.25,897.25,1324
20090101|2008-11-05 18:30,6,897.5,901.75,897.5,898.75,224
20090101|2008-11-05 19:00,6,897.75,904.75,897.5,904.5,372
20090101|2008-11-05 19:30,6,904.5,911.5,904.5,910,428
20090101|2008-11-05 20:00,6,910,911.25,908,908.25,299
20090101|2008-11-05 20:30,6,908,908.5,904.25,906.5,212
20090101|2008-11-05 21:00,6,907,909,905,906.25,107
20090101|2008-11-05 21:30,6,906.75,907.5,906,907,40
20090101|2008-11-05 22:00,6,907,908.75,907,908,108
20090101|2008-11-05 22:30,6,907.25,910,907.25,910,94
20090101|2008-11-05 23:00,6,910,911,908.5,910,68
20090101|2008-11-05 23:30,6,908.75,909,908,908,13
20090101|2008-11-06 00:00,6,907.5,908.75,905.5,905.5,39
20090101|2008-11-06 00:30,6,905.5,906.25,904.25,906.25,17
20090101|2008-11-06 01:00,6,906.25,910,905,905,72
20090101|2008-11-06 01:30,6,906,908,905.25,905.25,22
20090101|2008-11-06 02:00,6,905.25,905.25,902.5,902.5,255
20090101|2008-11-06 02:30,6,902.25,905.75,902.25,905.75,86
20090101|2008-11-06 03:00,6,906.5,906.75,904.25,906.75,20
20090101|2008-11-06 03:30,6,904.25,914,904.25,912.5,169
20090101|2008-11-06 04:00,6,911,914,905.5,907.25,128
20090101|2008-11-06 04:30,6,909.25,909.25,906,908.75,66
20090101|2008-11-06 05:00,6,908.75,908.75,904.25,905.75,125
20090101|2008-11-06 05:30,6,904.25,909,904.25,908.5,118
20090101|2008-11-06 09:30,6,894.75,894.75,884.5,894,15216
20090101|2008-11-06 10:00,6,894,896.75,882.5,886.75,8139
20090101|2008-11-06 10:30,6,886.5,896.25,882.5,893.5,5889
20090101|2008-11-06 11:00,6,893.5,898,888.5,894.25,3786
20090101|2008-11-06 11:30,6,894.75,903.5,892.25,902.75,5149
20090101|2008-11-06 12:00,6,902.75,904.75,897,901.5,3562
20090101|2008-11-06 12:30,6,901,907,893.25,906.25,5003
20090101|2008-11-06 13:00,6,906.25,911.5,902,902.5,5446
20090101|2008-11-06 18:00,7,905,907.5,900.5,904.25,503
20090101|2008-11-06 18:30,7,903.75,906.75,903.25,904.25,103
20090101|2008-11-06 19:00,7,904.25,909,903.5,904.5,227
20090101|2008-11-06 19:30,7,905.75,909,904.25,907,63
20090101|2008-11-06 20:00,7,907.25,917,906.5,917,298
20090101|2008-11-06 20:30,7,916,918.5,912.75,913,286
20090101|2008-11-06 21:00,7,914,914,911,912.5,84
20090101|2008-11-06 21:30,7,911.75,915,911.75,915,36
20090101|2008-11-06 22:00,7,914.75,915.75,912.25,913,29
20090101|2008-11-06 22:30,7,913,917,912.5,917,119
20090101|2008-11-06 23:00,7,917,918.5,916.25,918.5,70
20090101|2008-11-06 23:30,7,918,919.75,916,918,95
20090101|2008-11-07 00:00,7,916.75,918.5,916.75,917.5,30
20090101|2008-11-07 00:30,7,918,918,916,916,22
20090101|2008-11-07 01:00,7,916,919.25,916,919.25,20
20090101|2008-11-07 01:30,7,919,919.75,918.5,919,10
20090101|2008-11-07 02:00,7,919.75,920,916.75,916.75,52
20090101|2008-11-07 02:30,7,916.5,918,913.5,916,102
20090101|2008-11-07 03:00,7,915.75,916.75,914,914.75,63
20090101|2008-11-07 03:30,7,915.5,917.5,915,917,36
20090101|2008-11-07 04:00,7,917,919.5,916.75,917.5,40
20090101|2008-11-07 04:30,7,917,918.5,916.5,918.5,24
20090101|2008-11-07 05:00,7,917.25,919,916,917,86
20090101|2008-11-07 05:30,7,918.25,918.75,916,917.5,99
20090101|2008-11-07 09:30,7,916.5,926,907.5,908.25,14326
20090101|2008-11-07 10:00,7,908.25,913.5,906,910.25,7424
20090101|2008-11-07 10:30,7,910,918.25,908,917,5229
20090101|2008-11-07 11:00,7,917.25,921.75,915.75,919.75,3509
20090101|2008-11-07 11:30,7,919.75,922.75,915.75,916,3124
20090101|2008-11-07 12:00,7,916,919.25,914.25,917.5,3450
20090101|2008-11-07 12:30,7,917.75,919.5,912.5,916.25,2872
20090101|2008-11-07 13:00,7,916.25,922.75,913.75,922.25,5108
20090101|2008-11-09 18:00,10,935.25,954.25,934.25,952,2650
20090101|2008-11-09 18:30,10,951.75,951.75,946,947.75,470
20090101|2008-11-09 19:00,10,947.75,949.25,945,946.25,270
20090101|2008-11-09 19:30,10,946.25,951,945.75,950,272
20090101|2008-11-09 20:00,10,950,951.25,946.75,947.25,361
20090101|2008-11-09 20:30,10,947,947,943.25,943.25,140
20090101|2008-11-09 21:00,10,944,945,943.5,944.75,63
20090101|2008-11-09 21:30,10,944.5,945.5,943.5,945.5,50
20090101|2008-11-09 22:00,10,945.5,945.75,944.25,944.25,23
20090101|2008-11-09 22:30,10,944.5,945.75,944.5,945.5,7
20090101|2008-11-09 23:00,10,945.75,947,945,946.5,28
20090101|2008-11-09 23:30,10,946,946,938,941,158
20090101|2008-11-10 00:00,10,940.25,941.75,939,941.75,9
20090101|2008-11-10 00:30,10,943.75,947,942.25,946,41
20090101|2008-11-10 01:00,10,946,946.75,944,946.75,16
20090101|2008-11-10 01:30,10,946.5,947,944.75,945,51
20090101|2008-11-10 02:00,10,945,946.75,942,943.75,81
20090101|2008-11-10 02:30,10,943.75,945.75,941.75,944.25,101
20090101|2008-11-10 03:00,10,944.25,947,944.25,946.75,53
20090101|2008-11-10 03:30,10,946.25,947,944.75,945.75,51
20090101|2008-11-10 04:00,10,945,947.25,944,946,147
20090101|2008-11-10 04:30,10,945.25,948,945.25,947.75,71
20090101|2008-11-10 05:00,10,947.5,950,947,949.5,409
20090101|2008-11-10 05:30,10,950,951.5,948.5,949,360
20090101|2008-11-10 09:30,10,938,942,919.25,923,17568
20090101|2008-11-10 10:00,10,922.75,928.25,916.25,921.5,8889
20090101|2008-11-10 10:30,10,921.75,926.75,917,924,4973
20090101|2008-11-10 11:00,10,924,928.5,922.25,923.75,3413
20090101|2008-11-10 11:30,10,923.75,925.75,919.25,924.75,4045
20090101|2008-11-10 12:00,10,924.25,933,922.5,932,4200
20090101|2008-11-10 12:30,10,932,948.25,929.25,946.25,9547
20090101|2008-11-10 13:00,10,946.5,949.25,942.5,945.75,5935
20090101|2008-11-10 18:00,11,943,944,936.75,942.75,852
20090101|2008-11-10 18:30,11,941.5,945.75,938.25,938.5,272
20090101|2008-11-10 19:00,11,938.5,940.75,936,937,230
20090101|2008-11-10 19:30,11,937.25,938,933,934.5,401
20090101|2008-11-10 20:00,11,933.25,936.5,931.75,935.75,158
20090101|2008-11-10 20:30,11,935.25,936.25,931,935.5,373
20090101|2008-11-10 21:00,11,936,936.5,933,933.75,93
20090101|2008-11-10 21:30,11,933.5,934.75,933.5,934.75,48
20090101|2008-11-10 22:00,11,934,937.5,934,934,144
20090101|2008-11-10 22:30,11,934.5,936,934,934.5,36
20090101|2008-11-10 23:00,11,934.5,936,933.5,936,21
20090101|2008-11-10 23:30,11,936,936.25,928.5,928.5,146
20090101|2008-11-11 00:00,11,928.5,932,928,932,58
20090101|2008-11-11 00:30,11,932,932,929,929,43
20090101|2008-11-11 01:00,11,928.5,930.25,928.5,930.25,19
20090101|2008-11-11 01:30,11,929,930,926.5,929,56
20090101|2008-11-11 02:00,11,927.75,928.5,927,928.25,45
20090101|2008-11-11 02:30,11,928.25,932.25,928.25,930,73
20090101|2008-11-11 03:00,11,930,931.5,930,930.5,46
20090101|2008-11-11 03:30,11,930.5,931,928,928,108
20090101|2008-11-11 04:00,11,928.75,929,927.75,928,28
20090101|2008-11-11 04:30,11,928.5,934,925,933,450
20090101|2008-11-11 05:00,11,933.25,933.25,924,924,166
20090101|2008-11-11 05:30,11,923.75,927.5,921.75,925.25,484
20090101|2008-11-11 09:30,11,918,919.5,903.75,906.5,16375
20090101|2008-11-11 10:00,11,906.5,907,898,903,10665
20090101|2008-11-11 10:30,11,903,910.75,901.75,906.5,4378
20090101|2008-11-11 11:00,11,906.5,907.75,903,904.75,2842
20090101|2008-11-11 11:30,11,904.75,909.25,904.5,908.5,2444
20090101|2008-11-11 12:00,11,908.5,913.75,907,908,2984
20090101|2008-11-11 12:30,11,908,920,908,918.75,5140
20090101|2008-11-11 13:00,11,919,923.5,912,915.75,4895
20090101|2008-11-11 18:00,12,910.5,917.5,906.75,915.75,863
20090101|2008-11-11 18:30,12,915.75,916,912,912.5,103
20090101|2008-11-11 19:00,12,912.5,917.75,912.5,915.75,211
20090101|2008-11-11 19:30,12,916.5,919.25,914.5,919.25,141
20090101|2008-11-11 20:00,12,919.5,920,917,919,92
20090101|2008-11-11 20:30,12,919.5,920,912,913.25,169
20090101|2008-11-11 21:00,12,913.25,914.75,911.75,911.75,153
20090101|2008-11-11 21:30,12,912.75,913.75,910.25,912,36
20090101|2008-11-11 22:00,12,913,917,911.75,916.5,47
20090101|2008-11-11 22:30,12,916.5,916.5,915,915,17
20090101|2008-11-11 23:00,12,916.5,917,915.25,916.25,17
20090101|2008-11-11 23:30,12,916.25,916.75,912.75,912.75,28
20090101|2008-11-12 00:00,12,913.25,916.75,913,915,44
20090101|2008-11-12 00:30,12,916,918,915.5,918,28
20090101|2008-11-12 01:00,12,917.75,918,917.75,918,26
20090101|2008-11-12 01:30,12,917.25,919,917.25,918.5,28
20090101|2008-11-12 02:00,12,919,919.5,917.5,918.75,53
20090101|2008-11-12 02:30,12,918.25,918.75,914,914,78
20090101|2008-11-12 03:00,12,914,915.25,912.25,914,92
20090101|2008-11-12 03:30,12,914,914,910.75,910.75,54
20090101|2008-11-12 04:00,12,911,911,907.25,907.25,181
20090101|2008-11-12 04:30,12,907.5,910.5,907,910.5,89
20090101|2008-11-12 05:00,12,910.5,911.5,908.75,911,78
20090101|2008-11-12 05:30,12,911.5,913.5,905.75,907.25,290
20090101|2008-11-12 09:30,12,898,899.75,888,894,16437
20090101|2008-11-12 10:00,12,894,905,890,900.5,9266
20090101|2008-11-12 10:30,12,900.5,904,895.75,901.75,4782
20090101|2008-11-12 11:00,12,901.75,904.75,900,902.75,3855
20090101|2008-11-12 11:30,12,902.5,919.5,902,919,9111
20090101|2008-11-12 12:00,12,919,922.25,908,908,6060
20090101|2008-11-12 12:30,12,908,911,903.75,906.25,3904
20090101|2008-11-12 13:00,12,906,906.75,894.5,894.5,3438
20090101|2008-11-12 18:00,13,890,893,884,885.5,893
20090101|2008-11-12 18:30,13,885.5,890,885,889.5,216
20090101|2008-11-12 19:00,13,890,890.5,886,887,118
20090101|2008-11-12 19:30,13,887,888.25,886.5,888,81
20090101|2008-11-12 20:00,13,887.5,887.5,884.5,885,111
20090101|2008-11-12 20:30,13,884.5,884.75,882.5,884,218
20090101|2008-11-12 21:00,13,882.75,884.25,881,883,259
20090101|2008-11-12 21:30,13,882,885.25,882,885,124
20090101|2008-11-12 22:00,13,885,885.25,883,884,73
20090101|2008-11-12 22:30,13,884.25,885,882.25,882.5,28
20090101|2008-11-12 23:00,13,882.5,882.5,881,882,49
20090101|2008-11-12 23:30,13,882.25,887,881,886,149
20090101|2008-11-13 00:00,13,887,887,882.75,886,76
20090101|2008-11-13 00:30,13,884.5,889,882.5,888.25,206
20090101|2008-11-13 01:00,13,887.25,887.25,886,886.75,51
20090101|2008-11-13 01:30,13,886.25,886.75,884.25,885.5,66
20090101|2008-11-13 02:00,13,884.5,887.25,884.5,886,60
20090101|2008-11-13 02:30,13,886,889.5,885.5,888.75,97
20090101|2008-11-13 03:00,13,889.5,891,888,889.5,156
20090101|2008-11-13 03:30,13,890.75,893,890,890.5,45
20090101|2008-11-13 04:00,13,890,892.5,889,891.5,88
20090101|2008-11-13 04:30,13,891.5,893.75,890,893,102
20090101|2008-11-13 05:00,13,891,892,890.5,891,28
20090101|2008-11-13 05:30,13,890.5,895,890.5,892.25,114
20090101|2008-11-13 09:30,13,904,912.5,897,898.5,14908
20090101|2008-11-13 10:00,13,898.75,901.25,880.25,884.5,13450
20090101|2008-11-13 10:30,13,884.25,891,883.75,885.5,6611
20090101|2008-11-13 11:00,13,885.5,888,878,880.5,5082
20090101|2008-11-13 11:30,13,880.5,883.25,873.25,874.5,6512
20090101|2008-11-13 12:00,13,874.75,883,872.75,880.75,6494
20090101|2008-11-13 12:30,13,881,897,879.75,890.25,7523
20090101|2008-11-13 13:00,13,890.25,896,888.25,892,4524
20090101|2008-11-13 18:00,14,909.5,910,902,904.5,1479
20090101|2008-11-13 18:30,14,905,906,902.25,902.5,298
20090101|2008-11-13 19:00,14,902.25,904,901,904,128
20090101|2008-11-13 19:30,14,904,904.5,900,901.75,236
20090101|2008-11-13 20:00,14,901,901,899,901,103
20090101|2008-11-13 20:30,14,899.75,901.75,899,901,102
20090101|2008-11-13 21:00,14,901,903.5,899.5,900,207
20090101|2008-11-13 21:30,14,900,900.5,898.5,899,135
20090101|2008-11-13 22:00,14,898.75,900,898.25,899,30
20090101|2008-11-13 22:30,14,899.5,900.25,897.25,897.5,77
20090101|2008-11-13 23:00,14,897.75,898,894,897,209
20090101|2008-11-13 23:30,14,898.25,899.75,895,896,64
20090101|2008-11-14 00:00,14,896,898,895,895,51
20090101|2008-11-14 00:30,14,895,896,892.5,894.75,35
20090101|2008-11-14 01:00,14,895.5,895.5,894,895,31
20090101|2008-11-14 01:30,14,895.25,895.25,895,895,12
20090101|2008-11-14 02:00,14,892.75,894,891,891.75,78
20090101|2008-11-14 02:30,14,891,895.75,891,895.75,70
20090101|2008-11-14 03:00,14,895.75,901,894,897,66
20090101|2008-11-14 03:30,14,897,898.75,894,894,52
20090101|2008-11-14 04:00,14,894,894.5,893.75,894.25,55
20090101|2008-11-14 04:30,14,894.25,896,893.75,894.5,11
20090101|2008-11-14 05:00,14,895,898,895,898,21
20090101|2008-11-14 05:30,14,898,898.5,891.75,892,69
20090101|2008-11-14 09:30,14,887,889.75,878,884.25,11625
20090101|2008-11-14 10:00,14,883.75,892,883,888.25,6770
20090101|2008-11-14 10:30,14,888,889.5,882,887.5,3922
20090101|2008-11-14 11:00,14,887.5,888.5,883,886,2902
20090101|2008-11-14 11:30,14,885.5,891,883.25,889,2698
20090101|2008-11-14 12:00,14,889,893.5,886,891.75,1753
20090101|2008-11-14 12:30,14,891.75,896.5,887.25,891.75,3208
20090101|2008-11-14 13:00,14,891.5,898,890.75,894.25,3461
20090101|2008-11-16 18:00,17,890,898,885,896,2132
20090101|2008-11-16 18:30,17,896,903.5,893.25,898.5,1028
20090101|2008-11-16 19:00,17,899,907.5,898,906,488
20090101|2008-11-16 19:30,17,906.5,908.75,905,906.25,351
20090101|2008-11-16 20:00,17,907,907,904,904.25,117
20090101|2008-11-16 20:30,17,904.5,906.5,902.75,902.75,71
20090101|2008-11-16 21:00,17,903,906.75,902.75,905.5,126
20090101|2008-11-16 21:30,17,905.5,908.75,905,908.5,129
20090101|2008-11-16 22:00,17,908.25,908.5,906.75,907,77
20090101|2008-11-16 22:30,17,907.25,907.5,906,906,13
20090101|2008-11-16 23:00,17,906,907.25,905.75,905.75,16
20090101|2008-11-16 23:30,17,905.75,905.75,904,905,47
20090101|2008-11-17 00:00,17,905,905.75,904.25,904.5,36
20090101|2008-11-17 00:30,17,904.75,904.75,900.75,901,123
20090101|2008-11-17 01:00,17,902,902,900.25,901.75,31
20090101|2008-11-17 01:30,17,901,901,900.25,900.25,12
20090101|2008-11-17 02:00,17,901,901.75,900,900,59
20090101|2008-11-17 02:30,17,900.5,900.5,900,900.5,46
20090101|2008-11-17 03:00,17,900.5,902,898.5,901.5,82
20090101|2008-11-17 03:30,17,901,902.25,899,899,25
20090101|2008-11-17 04:00,17,899,899,897,897.25,51
20090101|2008-11-17 04:30,17,897.25,897.25,893.5,893.75,101
20090101|2008-11-17 05:00,17,893.75,893.75,887,888.75,206
20090101|2008-11-17 05:30,17,889,891.75,885.5,891.75,204
20090101|2008-11-17 09:30,17,891.25,917.75,891.25,909.25,16220
20090101|2008-11-17 10:00,17,909.5,917,904.25,904.75,7218
20090101|2008-11-17 10:30,17,904.75,914,900.5,913.25,5459
20090101|2008-11-17 11:00,17,913.75,917,911,913.75,4534
20090101|2008-11-17 11:30,17,913.75,915.75,909,910.75,2900
20090101|2008-11-17 12:00,17,910.75,911.5,907,908.5,2133
20090101|2008-11-17 12:30,17,908.75,910,899.75,906,4799
20090101|2008-11-17 13:00,17,905.75,908,898.5,908,4086
20090101|2008-11-17 18:00,18,904,906,901,904.75,423
20090101|2008-11-17 18:30,18,904.5,904.5,902.5,902.75,106
20090101|2008-11-17 19:00,18,902.75,906,902.25,904,100
20090101|2008-11-17 19:30,18,904.75,905.25,904,904.75,23
20090101|2008-11-17 20:00,18,905.25,906,905.25,905.75,18
20090101|2008-11-17 20:30,18,906,906.25,904,904,60
20090101|2008-11-17 21:00,18,903.75,904,902.25,903.75,48
20090101|2008-11-17 21:30,18,903.25,903.25,902.25,902.75,37
20090101|2008-11-17 22:00,18,902.5,903,902.25,902.5,17
20090101|2008-11-17 22:30,18,902.5,904,902.25,903.5,18
20090101|2008-11-17 23:00,18,903.75,905.25,903.75,905.25,73
20090101|2008-11-17 23:30,18,904.75,905.25,904.75,905,12
20090101|2008-11-18 00:00,18,904.75,904.75,903.75,904.5,62
20090101|2008-11-18 00:30,18,903.75,904.25,903.5,903.5,13
20090101|2008-11-18 01:00,18,903.5,904,902,904,79
20090101|2008-11-18 01:30,18,903,904,902.5,902.5,10
20090101|2008-11-18 02:00,18,902.5,903.75,902,903,38
20090101|2008-11-18 02:30,18,902.5,903,900.25,900.5,116
20090101|2008-11-18 03:00,18,900.5,900.5,899.5,900.5,84
20090101|2008-11-18 03:30,18,900,902,900,901.25,45
20090101|2008-11-18 04:00,18,901.5,902.5,899.75,902,77
20090101|2008-11-18 04:30,18,901,902,900.25,900.25,15
20090101|2008-11-18 05:00,18,901,902,900.25,900.25,36
20090101|2008-11-18 05:30,18,900.25,901.5,897,897,241
20090101|2008-11-18 09:30,18,905.5,909,892.5,895,12551
20090101|2008-11-18 10:00,18,895,904,894.5,904,5910
20090101|2008-11-18 10:30,18,904,913,903.75,911.75,7250
20090101|2008-11-18 11:00,18,911.5,912,905.5,906.75,3468
20090101|2008-11-18 11:30,18,906.75,906.75,901,904.5,3544
20090101|2008-11-18 12:00,18,904.25,904.25,896.5,900.5,4528
20090101|2008-11-18 12:30,18,900.5,905.75,897.25,904.75,5155
20090101|2008-11-18 13:00,18,905,905,901,902.5,2504
20090101|2008-11-18 18:00,19,902.75,906.75,901.5,906.25,677
20090101|2008-11-18 18:30,19,906,908.75,905.5,906.5,174
20090101|2008-11-18 19:00,19,906.5,908,906,907,76
20090101|2008-11-18 19:30,19,907.25,907.25,905.25,906.25,52
20090101|2008-11-18 20:00,19,906.75,907,905.5,905.5,101
20090101|2008-11-18 20:30,19,905.75,906,905.25,905.25,34
20090101|2008-11-18 21:00,19,905.25,905.75,902.25,902.25,86
20090101|2008-11-18 21:30,19,902.75,905,902.25,905,25
20090101|2008-11-18 22:00,19,904.75,905.5,903.5,905.25,14
20090101|2008-11-18 22:30,19,905,905,905,905,3
20090101|2008-11-18 23:00,19,905,905.75,905,905.75,16
20090101|2008-11-18 23:30,19,904.75,905.75,904.75,905,7
20090101|2008-11-19 00:00,19,906,911.5,906,911.25,266
20090101|2008-11-19 00:30,19,911.5,912,910,911,47
20090101|2008-11-19 01:00,19,911.75,913.25,911,911.5,128
20090101|2008-11-19 01:30,19,912,915,911.5,915,164
20090101|2008-11-19 02:00,19,914.5,914.5,911.75,911.75,66
20090101|2008-11-19 02:30,19,911.75,912.5,907.5,907.5,128
20090101|2008-11-19 03:00,19,907.75,908,906,906,101
20090101|2008-11-19 03:30,19,907.5,909.5,905.5,905.5,106
20090101|2008-11-19 04:00,19,905.25,907,905.25,907,84
20090101|2008-11-19 04:30,19,908,908.25,907,907,90
20090101|2008-11-19 05:00,19,907.25,907.5,906.75,907,22
20090101|2008-11-19 05:30,19,906.75,908,906.25,907.75,113
20090101|2008-11-19 09:30,19,916,921.25,905,905.75,15073
20090101|2008-11-19 10:00,19,905.75,909.5,896.5,900,10082
20090101|2008-11-19 10:30,19,900,903.25,897.25,902.25,5130
20090101|2008-11-19 11:00,19,902,903.5,898.25,898.75,3519
20090101|2008-11-19 11:30,19,899,903,898.25,901.5,2649
20090101|2008-11-19 12:00,19,901.75,904.5,897,897.5,2221
20090101|2008-11-19 12:30,19,897.5,899.5,893.25,897.75,5338
20090101|2008-11-19 13:00,19,898,898.75,893.75,897.75,3138
20090101|2008-11-19 18:00,20,888.25,889,876.25,881.75,1905
20090101|2008-11-19 18:30,20,881.25,884.5,881.25,883.5,135
20090101|2008-11-19 19:00,20,883.5,887.5,883.5,885.5,325
20090101|2008-11-19 19:30,20,886,891,886,888.25,280
20090101|2008-11-19 20:00,20,888.5,888.75,886,887.75,120
20090101|2008-11-19 20:30,20,887,888,886.5,886.75,80
20090101|2008-11-19 21:00,20,886.5,888.25,886.25,888.25,137
20090101|2008-11-19 21:30,20,887.5,888.25,886.25,886.5,116
20090101|2008-11-19 22:00,20,886.75,886.75,885.5,885.5,62
20090101|2008-11-19 22:30,20,885.75,887.75,883.75,887.75,120
20090101|2008-11-19 23:00,20,885.75,888.25,885.5,886.75,106
20090101|2008-11-19 23:30,20,886.25,887,886,887,79
20090101|2008-11-20 00:00,20,886.75,889,885.75,888.75,176
20090101|2008-11-20 00:30,20,888.75,889,886.5,887,31
20090101|2008-11-20 01:00,20,887.25,887.5,880.75,882,159
20090101|2008-11-20 01:30,20,881.75,884.25,878.5,883.75,244
20090101|2008-11-20 02:00,20,884.25,884.75,883,883,16
20090101|2008-11-20 02:30,20,883.5,884.5,882,883,85
20090101|2008-11-20 03:00,20,883,883.75,882.75,883.75,20
20090101|2008-11-20 03:30,20,884.75,884.75,882,882,72
20090101|2008-11-20 04:00,20,882,883.5,878,879.5,133
20090101|2008-11-20 04:30,20,878.75,879.25,878.25,879,52
20090101|2008-11-20 05:00,20,878.75,880,878.5,879,91
20090101|2008-11-20 05:30,20,879,880.75,877,878.5,408
20090101|2008-11-20 09:30,20,872,873,858.75,869.75,24857
20090101|2008-11-20 10:00,20,869.75,873.75,864.5,867.75,9959
20090101|2008-11-20 10:30,20,867.5,869,862.25,863.75,4403
20090101|2008-11-20 11:00,20,864,867.5,860,867.25,4387
20090101|2008-11-20 11:30,20,867.25,875.5,866.5,869.5,4238
20090101|2008-11-20 12:00,20,869.5,871.25,865.25,866.25,3442
20090101|2008-11-20 12:30,20,866.25,866.75,856.5,860.5,5627
20090101|2008-11-20 13:00,20,860.75,861.75,854.5,855.5,6309
20090101|2008-11-20 18:00,21,850.5,851,836,837.25,2193
20090101|2008-11-20 18:30,21,837.25,841,835.25,839.25,577
20090101|2008-11-20 19:00,21,839,840.25,837.5,838.25,113
20090101|2008-11-20 19:30,21,838.75,844,838.75,842,181
20090101|2008-11-20 20:00,21,842,843,838,839.5,132
20090101|2008-11-20 20:30,21,840,840.75,839,840,58
20090101|2008-11-20 21:00,21,839.5,842,839.5,841,65
20090101|2008-11-20 21:30,21,840.5,843,840,841.5,66
20090101|2008-11-20 22:00,21,841.5,845,841,844.25,158
20090101|2008-11-20 22:30,21,844.75,845.75,843,845.75,131
20090101|2008-11-20 23:00,21,845.75,848,845,848,127
20090101|2008-11-20 23:30,21,847.25,852,847.25,852,207
20090101|2008-11-21 00:00,21,851.75,855.5,850.5,855,170
20090101|2008-11-21 00:30,21,855.5,856,851.5,851.5,136
20090101|2008-11-21 01:00,21,851,855,851,855,22
20090101|2008-11-21 01:30,21,854.25,856.25,852.5,856.25,65
20090101|2008-11-21 02:00,21,856,857,853.5,853.5,190
20090101|2008-11-21 02:30,21,853.75,853.75,850,851.25,34
20090101|2008-11-21 03:00,21,852.5,857,852.5,856.75,86
20090101|2008-11-21 03:30,21,857,859.75,857,859,165
20090101|2008-11-21 04:00,21,859,859,858.5,858.5,75
20090101|2008-11-21 04:30,21,858.5,858.5,855.75,856,72
20090101|2008-11-21 05:00,21,856,856.75,854,854,169
20090101|2008-11-21 05:30,21,854,856.5,852.25,854,329
20090101|2008-11-21 09:30,21,853,858.5,848,853.5,12727
20090101|2008-11-21 10:00,21,853.25,856.5,848.25,850.25,7644
20090101|2008-11-21 10:30,21,850.25,854.75,849.5,851,3341
20090101|2008-11-21 11:00,21,851.25,856.5,850.5,856,3375
20090101|2008-11-21 11:30,21,856.25,862.75,855.75,858,4940
20090101|2008-11-21 12:00,21,858.25,858.5,845,845.5,4839
20090101|2008-11-21 12:30,21,845.5,846.75,839.25,841.25,8426
20090101|2008-11-21 13:00,21,841,844.5,838.25,838.25,4694
20090101|2008-11-23 18:00,24,852,856,846.25,846.75,1074
20090101|2008-11-23 18:30,24,847.25,848.5,845.25,845.25,161
20090101|2008-11-23 19:00,24,845.25,846,841.5,844.5,243
20090101|2008-11-23 19:30,24,844.25,847,843.75,846.75,150
20090101|2008-11-23 20:00,24,847.25,849,845.75,847.75,159
20090101|2008-11-23 20:30,24,847.75,848.5,847,847.5,92
20090101|2008-11-23 21:00,24,847.75,850,847.25,848,101
20090101|2008-11-23 21:30,24,848.75,850,848.75,848.75,85
20090101|2008-11-23 22:00,24,848.5,848.5,846,846,24
20090101|2008-11-23 22:30,24,847,848.75,847,848.25,16
20090101|2008-11-23 23:00,24,848.25,849,848,848.75,17
20090101|2008-11-23 23:30,24,848.5,849.5,848,848,28
20090101|2008-11-24 00:00,24,848,849.5,848,849.5,13
20090101|2008-11-24 00:30,24,849.5,850,848.5,848.5,8
20090101|2008-11-24 01:00,24,848.5,850,848.5,849,11
20090101|2008-11-24 01:30,24,849,849.25,848,848,45
20090101|2008-11-24 02:00,24,848,848,845.5,845.5,54
20090101|2008-11-24 02:30,24,845.5,845.5,841.5,842.25,197
20090101|2008-11-24 03:00,24,843,847,843,847,49
20090101|2008-11-24 03:30,24,845.5,847.25,845.5,846.25,18
20090101|2008-11-24 04:00,24,846.5,850.25,846.25,849.75,130
20090101|2008-11-24 04:30,24,850.25,852.5,849.25,852,165
20090101|2008-11-24 05:00,24,851.5,857.5,851,856.5,374
20090101|2008-11-24 05:30,24,856.75,861.5,856.5,861.5,502
20090101|2008-11-24 09:30,24,859,878.25,858.75,875,17363
20090101|2008-11-24 10:00,24,874.75,889,872,886,10675
20090101|2008-11-24 10:30,24,886,899,882.75,894.25,9741
20090101|2008-11-24 11:00,24,894.25,896.75,888,889,6715
20090101|2008-11-24 11:30,24,889,899.75,889,895,5013
20090101|2008-11-24 12:00,24,895,897.25,885.75,885.75,3137
20090101|2008-11-24 12:30,24,886.25,893,883.5,892.25,3566
20090101|2008-11-24 13:00,24,892.5,894,882,884.75,4081
20090101|2008-11-24 18:00,25,883.5,887,880.25,881,506
20090101|2008-11-24 18:30,25,881,883,880.75,881.75,82
20090101|2008-11-24 19:00,25,881.25,881.25,879,880.5,173
20090101|2008-11-24 19:30,25,881,888,881,884.5,147
20090101|2008-11-24 20:00,25,883.75,887,882.5,883.25,128
20090101|2008-11-24 20:30,25,884.25,884.25,883,883,25
20090101|2008-11-24 21:00,25,883.5,883.5,882.75,883.5,15
20090101|2008-11-24 21:30,25,883.5,883.5,879.25,879.5,47
20090101|2008-11-24 22:00,25,879.5,881,879.25,880.75,29
20090101|2008-11-24 22:30,25,880.75,881,880.25,880.25,10
20090101|2008-11-24 23:00,25,881,881,880,881,16
20090101|2008-11-24 23:30,25,880.25,883.25,879.75,882.5,60
20090101|2008-11-25 00:00,25,883.5,887.25,883.5,887.25,53
20090101|2008-11-25 00:30,25,887,888.5,885,885,53
20090101|2008-11-25 01:00,25,884.5,885.5,882.25,882.25,58
20090101|2008-11-25 01:30,25,883.75,884,883,883.25,22
20090101|2008-11-25 02:00,25,883.25,883.25,881.75,881.75,67
20090101|2008-11-25 02:30,25,881.75,881.75,878.5,878.5,128
20090101|2008-11-25 03:00,25,878.5,879.75,877,879.25,119
20090101|2008-11-25 03:30,25,879.25,879.25,877,877.25,55
20090101|2008-11-25 04:00,25,877.75,878,877,877.5,88
20090101|2008-11-25 04:30,25,877.25,877.5,875.5,875.5,107
20090101|2008-11-25 05:00,25,875.5,878,872.5,875.25,306
20090101|2008-11-25 05:30,25,875.75,879.75,875,877,245
20090101|2008-11-25 09:30,25,874.25,886.25,872.25,874.5,12449
20090101|2008-11-25 10:00,25,874.75,882.5,871,878,6724
20090101|2008-11-25 10:30,25,878.25,885.5,876,884,3728
20090101|2008-11-25 11:00,25,884.25,887.5,881.5,883,4151
20090101|2008-11-25 11:30,25,882.75,887.5,880.5,883.5,2923
20090101|2008-11-25 12:00,25,883.5,892.75,883.25,889,4834
20090101|2008-11-25 12:30,25,889.5,891.5,884.5,884.5,3502
20090101|2008-11-25 13:00,25,884.75,887.5,882,882,3411
20090101|2008-11-25 18:00,26,885.5,886.25,883.75,884.5,326
20090101|2008-11-25 18:30,26,885.25,888,884.25,886.75,79
20090101|2008-11-25 19:00,26,887,888,886,886,67
20090101|2008-11-25 19:30,26,886.25,886.5,885.5,886.5,9
20090101|2008-11-25 20:00,26,886.5,887.75,886,886,26
20090101|2008-11-25 20:30,26,886,887.25,885.75,887,30
20090101|2008-11-25 21:00,26,886.5,887,881.25,884.5,267
20090101|2008-11-25 21:30,26,883.5,888,883.5,887,17
20090101|2008-11-25 22:00,26,887.25,888.75,886.25,886.25,32
20090101|2008-11-25 22:30,26,886.25,886.75,885.25,886.75,42
20090101|2008-11-25 23:00,26,887,887,886.25,887,13
20090101|2008-11-25 23:30,26,887,889.25,886.25,889.25,15
20090101|2008-11-26 00:00,26,886.75,888,886.75,888,14
20090101|2008-11-26 00:30,26,888,889.5,887.5,888.75,24
20090101|2008-11-26 01:00,26,887.25,889.5,887.25,889,12
20090101|2008-11-26 01:30,26,889.25,889.25,886,886,41
20090101|2008-11-26 02:00,26,886,888.25,885.25,886.5,101
20090101|2008-11-26 02:30,26,886.5,886.5,885,886.5,22
20090101|2008-11-26 03:00,26,886.5,892.5,886.5,892.5,140
20090101|2008-11-26 03:30,26,892.25,896.75,892.25,893.5,129
20090101|2008-11-26 04:00,26,893.5,896.5,892.75,894,95
20090101|2008-11-26 04:30,26,894,894,893.25,894,132
20090101|2008-11-26 05:00,26,895.5,897.75,894.5,895,296
20090101|2008-11-26 05:30,26,895,897.25,894,894,132
20090101|2008-11-26 09:30,26,894.75,898.75,881.5,885,14409
20090101|2008-11-26 10:00,26,885,892.75,883.25,889.75,6403
20090101|2008-11-26 10:30,26,890,891,885,887.75,2750
20090101|2008-11-26 11:00,26,887.25,888.75,884.25,888.25,2142
20090101|2008-11-26 11:30,26,888.25,892,886,889,3168
20090101|2008-11-26 12:00,26,889,891.25,888,889.75,1972
20090101|2008-11-26 12:30,26,889.75,889.75,885.75,887.75,2246
20090101|2008-11-26 13:00,26,887.75,889.25,886,888.25,2233
20090101|2008-11-27 18:00,28,888.5,895,888.5,894,175
20090101|2008-11-27 18:30,28,894.5,895.75,893.5,895.5,99
20090101|2008-11-27 19:00,28,895.5,895.5,892.25,892.5,144
20090101|2008-11-27 19:30,28,892.5,894.5,890.25,890.5,101
20090101|2008-11-27 20:00,28,891.5,891.5,886.5,889,167
20090101|2008-11-27 20:30,28,888,888.25,884,886.25,145
20090101|2008-11-27 21:00,28,886.5,887,886.25,887,37
20090101|2008-11-27 21:30,28,887,887.25,884.75,885,46
20090101|2008-11-27 22:00,28,885.75,888,885.5,887.5,28
20090101|2008-11-27 22:30,28,886.5,886.5,886.5,886.5,1
20090101|2008-11-27 23:00,28,886.5,887.75,886.5,887.75,4
20090101|2008-11-27 23:30,28,887.75,888,887,888,12
20090101|2008-11-28 00:00,28,887.5,888.5,886.25,887.5,20
20090101|2008-11-28 00:30,28,886.5,888.5,886.5,888,14
20090101|2008-11-28 01:00,28,888,889.75,888,889.75,47
20090101|2008-11-28 01:30,28,889.75,889.75,888.75,889.75,12
20090101|2008-11-28 02:00,28,889,890,887.75,887.75,27
20090101|2008-11-28 02:30,28,887.5,889.75,887.5,889.75,4
20090101|2008-11-28 03:00,28,889.75,890,888.5,888.5,37
20090101|2008-11-28 03:30,28,888.75,889,887,887.5,37
20090101|2008-11-28 04:00,28,888,888,884.75,885,59
20090101|2008-11-28 04:30,28,885.5,887.75,885.5,887.25,22
20090101|2008-11-28 05:00,28,886,886,883.75,884.5,122
20090101|2008-11-28 05:30,28,884.25,886.75,882.75,884.75,119
20090101|2008-11-28 09:30,28,878,883,875,877.5,5231
20090101|2008-11-28 10:00,28,877.75,880,874.25,875,2482
20090101|2008-11-28 10:30,28,874.75,876.25,870,872,3627
20090101|2008-11-28 11:00,28,872.25,873.25,871,872.75,1592
20090101|2008-11-28 11:30,28,872.5,885.25,872.5,880.75,3698
20090101|2008-11-28 12:00,28,880.75,880.75,880.75,880.75,1
20090101|2008-11-30 18:00,1,879.25,882.75,873,874.5,1063
20090101|2008-11-30 18:30,1,874.5,878,874.25,877.25,151
20090101|2008-11-30 19:00,1,877.5,877.5,875,876,129
20090101|2008-11-30 19:30,1,875.5,879,875,877.25,106
20090101|2008-11-30 20:00,1,877.5,877.5,875.5,877.5,38
20090101|2008-11-30 20:30,1,877.5,877.5,875.75,877,41
20090101|2008-11-30 21:00,1,877,878.5,876,878.5,24
20090101|2008-11-30 21:30,1,877.5,877.75,875,875.75,41
20090101|2008-11-30 22:00,1,876.25,876.25,875,875,80
20090101|2008-11-30 22:30,1,875.25,876,875.25,875.75,21
20090101|2008-11-30 23:00,1,875.75,876,874,874,28
20090101|2008-11-30 23:30,1,874.5,875.25,874,874,13
20090101|2008-12-01 00:00,1,874,875.25,874,875,88
20090101|2008-12-01 00:30,1,876,876,876,876,1
20090101|2008-12-01 01:00,1,874.5,874.5,873.75,873.75,36
20090101|2008-12-01 01:30,1,874,875,873.75,874,93
20090101|2008-12-01 02:00,1,873.75,875,873.25,873.25,49
20090101|2008-12-01 02:30,1,873.25,874.5,873,874.5,23
20090101|2008-12-01 03:00,1,873.5,874.75,873.5,874.25,38
20090101|2008-12-01 03:30,1,874.25,874.5,872.5,873,49
20090101|2008-12-01 04:00,1,872.5,873,866.75,867,253
20090101|2008-12-01 04:30,1,867.25,867.75,866.75,866.75,40
20090101|2008-12-01 05:00,1,866.75,869.5,866,867.75,179
20090101|2008-12-01 05:30,1,868,869.5,867,867.5,121
20090101|2008-12-01 09:30,1,857.75,858.75,845,846.75,16242
20090101|2008-12-01 10:00,1,847,847,841,841.5,7351
20090101|2008-12-01 10:30,1,841.5,849.5,841.5,848,3159
20090101|2008-12-01 11:00,1,848,852.75,846.5,849.5,3163
20090101|2008-12-01 11:30,1,849.5,851.75,848.25,849.75,1831
20090101|2008-12-01 12:00,1,849.5,852.25,847.75,849.5,1874
20090101|2008-12-01 12:30,1,849.25,852.5,845.5,849.25,2487
20090101|2008-12-01 13:00,1,849.25,849.25,845,847.25,2411
20090101|2008-12-01 18:00,2,841.75,846,841.75,844,377
20090101|2008-12-01 18:30,2,843.5,845,843.5,843.75,145
20090101|2008-12-01 19:00,2,843.5,843.5,841.75,842.5,186
20090101|2008-12-01 19:30,2,843,846,843,846,70
20090101|2008-12-01 20:00,2,846,849.75,845,846,148
20090101|2008-12-01 20:30,2,846.25,848,846.25,848,51
20090101|2008-12-01 21:00,2,848,850.5,847,847,195
20090101|2008-12-01 21:30,2,847,850,847,849,28
20090101|2008-12-01 22:00,2,848.5,848.5,847.25,847.25,24
20090101|2008-12-01 22:30,2,847.25,849,847.25,849,34
20090101|2008-12-01 23:00,2,849.25,849.25,847.25,847.25,27
20090101|2008-12-01 23:30,2,847,847,844.5,844.5,62
20090101|2008-12-02 00:00,2,844.5,844.5,842.75,844,50
20090101|2008-12-02 00:30,2,843.75,844,841.75,841.75,97
20090101|2008-12-02 01:00,2,842.25,844.75,842,844.75,72
20090101|2008-12-02 01:30,2,845,845,842.25,845,19
20090101|2008-12-02 02:00,2,844.5,849,843,846,96
20090101|2008-12-02 02:30,2,847,848.75,845.5,848,89
20090101|2008-12-02 03:00,2,848.75,849.5,847,848,48
20090101|2008-12-02 03:30,2,847,847,843.25,843.25,63
20090101|2008-12-02 04:00,2,845.25,846.75,844.5,846.75,43
20090101|2008-12-02 04:30,2,846.5,848.25,846.5,846.75,78
20090101|2008-12-02 05:00,2,847,848.5,846.5,848.5,22
20090101|2008-12-02 05:30,2,848.25,851,847.75,849.5,184
20090101|2008-12-02 09:30,2,855,857.25,839,840.25,13343
20090101|2008-12-02 10:00,2,840.25,842.5,836,838.75,8278
20090101|2008-12-02 10:30,2,838.75,844,837,842.25,5602
20090101|2008-12-02 11:00,2,842.5,845.75,841.25,844,3156
20090101|2008-12-02 11:30,2,844.25,847.25,840.25,841.75,2548
20090101|2008-12-02 12:00,2,841.75,842.25,839,840.5,2189
20090101|2008-12-02 12:30,2,840.5,840.5,830.5,835.75,8234
20090101|2008-12-02 13:00,2,836,838,826,826.75,7572
20090101|2008-12-02 18:00,3,830.25,833,829,831.75,510
20090101|2008-12-02 18:30,3,832,832.75,831.25,831.5,143
20090101|2008-12-02 19:00,3,831.5,832,830,831,200
20090101|2008-12-02 19:30,3,830.5,832.25,830.25,832,60
20090101|2008-12-02 20:00,3,831.75,832.75,831.25,831.75,56
20090101|2008-12-02 20:30,3,831.75,833,831.75,832.25,73
20090101|2008-12-02 21:00,3,832.25,832.25,831.25,831.75,27
20090101|2008-12-02 21:30,3,831.25,832,831,831.5,19
20090101|2008-12-02 22:00,3,831.5,832,831.25,831.25,37
20090101|2008-12-02 22:30,3,831.5,831.5,830.75,830.75,25
20090101|2008-12-02 23:00,3,831.25,831.5,830.25,831.25,25
20090101|2008-12-02 23:30,3,830.75,831.25,829.75,830.5,94
20090101|2008-12-03 00:00,3,830.5,831.75,830.25,830.5,13
20090101|2008-12-03 00:30,3,830.25,830.25,830.25,830.25,3
20090101|2008-12-03 01:00,3,831,831,828.75,829.25,41
20090101|2008-12-03 01:30,3,829.75,835,828.5,830.5,214
20090101|2008-12-03 02:00,3,830.5,833,830.5,832.5,19
20090101|2008-12-03 02:30,3,832.5,833,832,832.25,52
20090101|2008-12-03 03:00,3,832,832.25,831,831.75,74
20090101|2008-12-03 03:30,3,830.75,830.75,826,827,171
20090101|2008-12-03 04:00,3,828,828,823.25,823.75,252
20090101|2008-12-03 04:30,3,823.75,826.75,823,825.5,140
20090101|2008-12-03 05:00,3,825,826.5,824.25,825,101
20090101|2008-12-03 05:30,3,825,825.75,823.75,823.75,275
20090101|2008-12-03 09:30,3,821.5,836.25,819.25,833,15668
20090101|2008-12-03 10:00,3,833,840,832.5,836.75,8898
20090101|2008-12-03 10:30,3,836.5,844,836.25,840.5,5419
20090101|2008-12-03 11:00,3,840.5,841.25,834,837.5,3436
20090101|2008-12-03 11:30,3,837.5,838.75,833.5,835.75,2693
20090101|2008-12-03 12:00,3,835.75,835.75,831,831.25,3105
20090101|2008-12-03 12:30,3,831.25,835,830.5,833.75,3431
20090101|2008-12-03 13:00,3,833.75,835,828.5,829,4195
20090101|2008-12-03 18:00,4,832.25,834,830.5,831.25,510
20090101|2008-12-03 18:30,4,830.5,831,827,829.75,378
20090101|2008-12-03 19:00,4,829.5,831.25,829.25,830.5,179
20090101|2008-12-03 19:30,4,829.75,833.75,829.75,833,126
20090101|2008-12-03 20:00,4,832.75,832.75,829.75,830.5,109
20090101|2008-12-03 20:30,4,830.75,831,830,830,26
20090101|2008-12-03 21:00,4,830.75,830.75,829,830.5,65
20090101|2008-12-03 21:30,4,829.5,829.75,828.5,829.5,57
20090101|2008-12-03 22:00,4,828.75,828.75,828.25,828.5,58
20090101|2008-12-03 22:30,4,828.25,828.25,825.5,825.75,149
20090101|2008-12-03 23:00,4,827,827.25,825.25,825.25,101
20090101|2008-12-03 23:30,4,826,826,822,825.25,154
20090101|2008-12-04 00:00,4,825,825,821.25,822,49
20090101|2008-12-04 00:30,4,821.5,821.75,820,820,314
20090101|2008-12-04 01:00,4,820,822,819.5,822,72
20090101|2008-12-04 01:30,4,821.25,821.25,819.25,820.25,40
20090101|2008-12-04 02:00,4,820.5,820.5,817.25,818.25,238
20090101|2008-12-04 02:30,4,818.75,819.5,817.75,818,116
20090101|2008-12-04 03:00,4,818.25,820,817.75,818.5,188
20090101|2008-12-04 03:30,4,818.25,820.25,818,820.25,75
20090101|2008-12-04 04:00,4,819.25,822.5,819,820.5,124
20090101|2008-12-04 04:30,4,820.5,822.75,820.5,822,68
20090101|2008-12-04 05:00,4,822,823,819,821.75,323
20090101|2008-12-04 05:30,4,821.75,824,820.25,822.75,239
20090101|2008-12-04 09:30,4,824,826.5,817.75,820,11722
20090101|2008-12-04 10:00,4,820,825.75,816.5,823,7505
20090101|2008-12-04 10:30,4,823.25,823.75,819.75,821.75,3128
20090101|2008-12-04 11:00,4,821.75,823.75,810.5,813,6500
20090101|2008-12-04 11:30,4,813,814.5,808,813.75,6618
20090101|2008-12-04 12:00,4,813.5,814.25,808.25,811.75,3830
20090101|2008-12-04 12:30,4,811.5,818,810.75,813.25,4855
20090101|2008-12-04 13:00,4,813.25,816.5,810.25,812.75,3709
20090101|2008-12-04 18:00,5,811,811,808,808.5,368
20090101|2008-12-04 18:30,5,808.25,810,807.5,807.75,185
20090101|2008-12-04 19:00,5,807.75,808.75,805.5,806,263
20090101|2008-12-04 19:30,5,806,806.25,804,804,322
20090101|2008-12-04 20:00,5,804,804.5,803.25,803.5,110
20090101|2008-12-04 20:30,5,803.5,804.75,803.25,804,67
20090101|2008-12-04 21:00,5,804.25,804.5,803.75,804.5,68
20090101|2008-12-04 21:30,5,805,805,803,803,61
20090101|2008-12-04 22:00,5,803,804,802.5,803.5,62
20090101|2008-12-04 22:30,5,803.5,803.5,802.5,802.5,27
20090101|2008-12-04 23:00,5,802.5,804.5,802.5,804.5,43
20090101|2008-12-04 23:30,5,804.5,804.75,803.25,803.25,21
20090101|2008-12-05 00:00,5,803.25,803.75,802,802.25,52
20090101|2008-12-05 00:30,5,802.25,803.25,802,803.25,61
20090101|2008-12-05 01:00,5,803,803,802,802,72
20090101|2008-12-05 01:30,5,802,804,801.75,803,77
20090101|2008-12-05 02:00,5,803,803.25,801.5,801.5,73
20090101|2008-12-05 02:30,5,803,804.5,803,804.25,47
20090101|2008-12-05 03:00,5,804.25,804.5,803.5,803.75,56
20090101|2008-12-05 03:30,5,803.5,804,802.75,804,48
20090101|2008-12-05 04:00,5,803.5,805.25,802.5,804.75,94
20090101|2008-12-05 04:30,5,805.25,809,805.25,807.5,169
20090101|2008-12-05 05:00,5,807.5,807.5,806.5,807.5,47
20090101|2008-12-05 05:30,5,807,807,805.75,805.75,95
20090101|2008-12-05 09:30,5,795.75,799,785.25,789.25,15693
20090101|2008-12-05 10:00,5,789.25,792.25,784,784.25,8170
20090101|2008-12-05 10:30,5,784.25,788.75,782,786.5,7465
20090101|2008-12-05 11:00,5,786.5,787.75,783.25,784.75,3478
20090101|2008-12-05 11:30,5,784.5,785.5,776.5,777.75,6263
20090101|2008-12-05 12:00,5,778,784.25,776.25,777.25,4759
20090101|2008-12-05 12:30,5,777.75,790.5,777.5,785.25,5968
20090101|2008-12-05 13:00,5,785.5,788.75,783,788.75,4719
20090101|2008-12-07 18:00,8,789.25,794.75,788.5,794,1023
20090101|2008-12-07 18:30,8,794.25,794.5,790.25,791,145
20090101|2008-12-07 19:00,8,791.5,798.75,791.5,797,379
20090101|2008-12-07 19:30,8,797.75,800,797,799.5,429
20090101|2008-12-07 20:00,8,799.25,800,798,799,160
20090101|2008-12-07 20:30,8,799.25,799.25,796,796.5,292
20090101|2008-12-07 21:00,8,796.75,799.75,795.25,799.75,150
20090101|2008-12-07 21:30,8,799,801,797.75,799.25,324
20090101|2008-12-07 22:00,8,799,801,798.75,800,139
20090101|2008-12-07 22:30,8,799,799.25,798.5,798.5,15
20090101|2008-12-07 23:00,8,798.25,799,798,799,14
20090101|2008-12-07 23:30,8,799,802.5,799,802.25,69
20090101|2008-12-08 00:00,8,802.5,806.5,802.25,805.5,166
20090101|2008-12-08 00:30,8,805.25,807.5,805,805.5,111
20090101|2008-12-08 01:00,8,806.25,809.5,805,807.5,143
20090101|2008-12-08 01:30,8,808,808,805.5,805.5,44
20090101|2008-12-08 02:00,8,805,811.25,805,810,112
20090101|2008-12-08 02:30,8,810,810.5,807.75,809.5,69
20090101|2008-12-08 03:00,8,809,809,807,807,62
20090101|2008-12-08 03:30,8,808,808,805,808,117
20090101|2008-12-08 04:00,8,806.25,808.5,806,808.5,110
20090101|2008-12-08 04:30,8,808.5,808.5,807,807.75,25
20090101|2008-12-08 05:00,8,807,808.25,805,808.25,212
20090101|2008-12-08 05:30,8,808.5,808.5,805,806,79
20090101|2008-12-08 09:30,8,814,825.75,811,823.75,16059
20090101|2008-12-08 10:00,8,823.5,827.5,818,819.5,6677
20090101|2008-12-08 10:30,8,819.25,821.25,817,817.5,3436
20090101|2008-12-08 11:00,8,817.75,825,816.25,823.5,4885
20090101|2008-12-08 11:30,8,823.5,824,816.75,817.5,2550
20090101|2008-12-08 12:00,8,817.75,820,815.25,816.5,2879
20090101|2008-12-08 12:30,8,816.25,819.25,812.5,819,4733
20090101|2008-12-08 13:00,8,818.75,822.75,818.5,819.75,3712
20090101|2008-12-08 18:00,9,821.25,823.5,815.75,817.5,451
20090101|2008-12-08 18:30,9,817.25,817.25,816.25,817,83
20090101|2008-12-08 19:00,9,816.75,817.5,813.25,815,214
20090101|2008-12-08 19:30,9,815.25,815.5,814,814,52
20090101|2008-12-08 20:00,9,814,814.75,812.25,813.5,112
20090101|2008-12-08 20:30,9,813.5,815.25,813,815.25,40
20090101|2008-12-08 21:00,9,815.5,816,815,815.75,37
20090101|2008-12-08 21:30,9,816.5,816.5,814.75,814.75,25
20090101|2008-12-08 22:00,9,815,815,813,813.25,47
20090101|2008-12-08 22:30,9,814.25,814.5,813.25,814.5,8
20090101|2008-12-08 23:00,9,814,814,812.5,813.75,35
20090101|2008-12-08 23:30,9,813.75,813.75,812.25,812.5,70
20090101|2008-12-09 00:00,9,813.25,814.25,811.25,811.5,194
20090101|2008-12-09 00:30,9,811.5,813.75,811.25,812.75,63
20090101|2008-12-09 01:00,9,812,812,809.25,810.5,316
20090101|2008-12-09 01:30,9,810.5,812.5,810.5,812.5,48
20090101|2008-12-09 02:00,9,813,813.25,811,811,28
20090101|2008-12-09 02:30,9,812.25,812.25,811,811,49
20090101|2008-12-09 03:00,9,811.5,813.25,811.25,813.25,34
20090101|2008-12-09 03:30,9,813.5,814,812.5,813,34
20090101|2008-12-09 04:00,9,813.75,815.25,813,813,56
20090101|2008-12-09 04:30,9,813.25,815.5,813.25,815.5,109
20090101|2008-12-09 05:00,9,814.25,814.5,813.75,814,33
20090101|2008-12-09 05:30,9,814,814.75,813,814,74
20090101|2008-12-09 09:30,9,815,827.25,813,822.25,10629
20090101|2008-12-09 10:00,9,822.25,823.25,810.5,811.5,6880
20090101|2008-12-09 10:30,9,811.75,815.5,811.5,814,3926
20090101|2008-12-09 11:00,9,814,824.25,812,819.75,6023
20090101|2008-12-09 11:30,9,820,823.75,817,819.5,3489
20090101|2008-12-09 12:00,9,819.5,821.25,814,816.75,3084
20090101|2008-12-09 12:30,9,817,820,813,814.75,2602
20090101|2008-12-09 13:00,9,815,817.25,811.75,814.75,3540
20090101|2008-12-09 18:00,10,813,816.75,812,816.25,271
20090101|2008-12-09 18:30,10,816.25,819.5,815.75,815.75,149
20090101|2008-12-09 19:00,10,815.25,815.25,810.75,813.25,422
20090101|2008-12-09 19:30,10,813,815,812.75,815,76
20090101|2008-12-09 20:00,10,815,820,813.5,819.5,228
20090101|2008-12-09 20:30,10,819.25,822.5,817.75,821.75,152
20090101|2008-12-09 21:00,10,821.75,821.75,819.5,820.25,27
20090101|2008-12-09 21:30,10,820,820.25,817.25,818.5,34
20090101|2008-12-09 22:00,10,818,821,818,819,18
20090101|2008-12-09 22:30,10,819.75,822.75,819.75,822.5,59
20090101|2008-12-09 23:00,10,822,824,822,822.75,94
20090101|2008-12-09 23:30,10,823.75,824.75,823,824.75,59
20090101|2008-12-10 00:00,10,824.25,825.75,824,824.25,102
20090101|2008-12-10 00:30,10,825,825.5,825,825.5,41
20090101|2008-12-10 01:00,10,825.75,826.5,824.75,825.75,45
20090101|2008-12-10 01:30,10,825.75,825.75,825,825.25,13
20090101|2008-12-10 02:00,10,825,826,823.75,824,23
20090101|2008-12-10 02:30,10,824,826.5,824,826.5,23
20090101|2008-12-10 03:00,10,826.5,839.25,826.25,838.5,629
20090101|2008-12-10 03:30,10,838.5,838.75,833.5,834,173
20090101|2008-12-10 04:00,10,834.5,835,833.5,834,81
20090101|2008-12-10 04:30,10,833.5,835.25,833.5,834.25,88
20090101|2008-12-10 05:00,10,833.5,833.75,830.75,831.25,141
20090101|2008-12-10 05:30,10,831.25,836.25,830.5,836,312
20090101|2008-12-10 09:30,10,839,842,823.25,828.5,17095
20090101|2008-12-10 10:00,10,828.5,829.75,823.5,826.5,6539
20090101|2008-12-10 10:30,10,826.25,836,825.75,833.25,4978
20090101|2008-12-10 11:00,10,833.25,839.75,831,836.75,7028
20090101|2008-12-10 11:30,10,836.5,839,834.25,835.25,3629
20090101|2008-12-10 12:00,10,835.25,835.5,830.5,833,3186
20090101|2008-12-10 12:30,10,832.75,835.75,825.25,826.5,4802
20090101|2008-12-10 13:00,10,826.25,830.5,822.75,830,4052
20090101|2008-12-10 18:00,11,830.25,833.75,829,833,317
20090101|2008-12-10 18:30,11,833,833.5,831,831.25,192
20090101|2008-12-10 19:00,11,831.25,831.25,828.25,829,171
20090101|2008-12-10 19:30,11,829,833.5,828.75,832,137
20090101|2008-12-10 20:00,11,831.5,832.25,831.25,831.5,22
20090101|2008-12-10 20:30,11,831.25,832,831,832,26
20090101|2008-12-10 21:00,11,831,831,828.75,830.25,70
20090101|2008-12-10 21:30,11,830,830.25,829.25,830.25,19
20090101|2008-12-10 22:00,11,830,830.25,829.25,829.25,17
20090101|2008-12-10 22:30,11,829,830.5,829,830.5,4
20090101|2008-12-10 23:00,11,830.25,830.25,828.5,829.25,12
20090101|2008-12-10 23:30,11,829.25,829.75,827,827.5,95
20090101|2008-12-11 00:00,11,827.5,828.5,826.75,827.5,161
20090101|2008-12-11 00:30,11,828.25,829,826.75,828,53
20090101|2008-12-11 01:00,11,828.25,829.75,828,829.5,14
20090101|2008-12-11 01:30,11,830,831,829,829,41
20090101|2008-12-11 02:00,11,829,829,828.5,828.5,29
20090101|2008-12-11 02:30,11,828.25,830.75,827.75,829,72
20090101|2008-12-11 03:00,11,829.5,831,828.75,831,84
20090101|2008-12-11 03:30,11,830.5,832.75,830.5,832,102
20090101|2008-12-11 04:00,11,832,834.75,832,834,118
20090101|2008-12-11 04:30,11,834.5,839.75,834.5,839.5,347
20090101|2008-12-11 05:00,11,839,840,836.25,837.5,191
20090101|2008-12-11 05:30,11,838.75,841,838.25,839.5,226
20090101|2008-12-11 09:30,11,845.25,848.75,835.25,846.5,12048
20090101|2008-12-11 10:00,11,846.5,850.75,844,845,6638
20090101|2008-12-11 10:30,11,845.25,849.25,845,848.75,2953
20090101|2008-12-11 11:00,11,849,865.75,848.25,863.75,9916
20090101|2008-12-11 11:30,11,863.5,864,859.5,862.25,4876
20090101|2008-12-11 12:00,11,862,863.75,856.25,859.75,3404
20090101|2008-12-11 12:30,11,860,861.25,852.75,854.75,4028
20090101|2008-12-11 13:00,11,854.5,858,853.25,857.5,3113
20090101|2008-12-11 18:00,12,851.5,852,846.5,848.75,1010
20090101|2008-12-11 18:30,12,848.5,850,847.75,849.75,97
20090101|2008-12-11 19:00,12,849.5,850,848.75,849.5,127
20090101|2008-12-11 19:30,12,849.5,849.75,848,849.5,119
20090101|2008-12-11 20:00,12,848.5,851.5,848,849.5,107
20090101|2008-12-11 20:30,12,848.75,851,848.25,851,120
20090101|2008-12-11 21:00,12,850.25,851.5,849,849,128
20090101|2008-12-11 21:30,12,849.25,850.75,848.25,848.5,232
20090101|2008-12-11 22:00,12,848.75,848.75,845.25,845.25,217
20090101|2008-12-11 22:30,12,845.25,847.25,844.75,845.25,139
20090101|2008-12-11 23:00,12,845,848,844.75,845.75,73
20090101|2008-12-11 23:30,12,845.75,848.25,844.75,846.5,361
20090101|2008-12-12 00:00,12,847,848.25,843.5,844.75,221
20090101|2008-12-12 00:30,12,844.75,845,842.75,844.25,83
20090101|2008-12-12 01:00,12,844,844.75,841.75,841.75,201
20090101|2008-12-12 01:30,12,841.75,843,841,842,122
20090101|2008-12-12 02:00,12,842.25,842.5,841.25,841.25,117
20090101|2008-12-12 02:30,12,841.25,844,841,842.5,164
20090101|2008-12-12 03:00,12,842.25,843,841.25,842.25,96
20090101|2008-12-12 03:30,12,842.25,843.5,842,842.5,237
20090101|2008-12-12 04:00,12,842.5,843,841.75,842.5,113
20090101|2008-12-12 04:30,12,841.5,842,840,840.75,181
20090101|2008-12-12 05:00,12,840.25,840.25,834.5,835.75,407
20090101|2008-12-12 05:30,12,836.5,836.5,832.75,835,340
20090101|2008-12-12 09:30,12,840,841.5,828,838.25,15557
20090101|2008-12-12 10:00,12,838.5,839,832.75,837,5468
20090101|2008-12-12 10:30,12,837,842,834.5,838.75,5579
20090101|2008-12-12 11:00,12,839,850.25,838.5,850.25,6057
20090101|2008-12-12 11:30,12,850,864,850,858,9500
20090101|2008-12-12 12:00,12,858,859.75,852,855.25,3212
20090101|2008-12-12 12:30,12,855.5,855.75,846.5,851,3836
20090101|2008-12-12 13:00,12,851,859.75,850.5,856,3850
20090101|2008-12-14 18:00,15,856,867.75,856,863.25,1051
20090101|2008-12-14 18:30,15,863.25,865.75,862.5,863.75,157
20090101|2008-12-14 19:00,15,863.5,864.25,860.75,862.25,286
20090101|2008-12-14 19:30,15,862.75,864.75,862.5,863.75,158
20090101|2008-12-14 20:00,15,863.75,864.75,863.75,864.5,64
20090101|2008-12-14 20:30,15,864.75,864.75,863.25,863.5,72
20090101|2008-12-14 21:00,15,863.5,864,862.75,863.5,24
20090101|2008-12-14 21:30,15,863.5,864.5,863.5,864.25,35
20090101|2008-12-14 22:00,15,864,864.75,862.5,863.5,90
20090101|2008-12-14 22:30,15,863.5,865,863.25,863.25,69
20090101|2008-12-14 23:00,15,863.25,864,863,864,47
20090101|2008-12-14 23:30,15,864,864,863.25,864,20
20090101|2008-12-15 00:00,15,864.5,865.5,864.25,865.5,102
20090101|2008-12-15 00:30,15,865.5,869.25,865.5,867.5,137
20090101|2008-12-15 01:00,15,868.5,869.5,866.75,867,85
20090101|2008-12-15 01:30,15,866.5,868.25,865,865.75,77
20090101|2008-12-15 02:00,15,865,867.25,865,867.25,106
20090101|2008-12-15 02:30,15,867,867.75,865,865,136
20090101|2008-12-15 03:00,15,865,866.25,864.5,865.5,76
20090101|2008-12-15 03:30,15,865.5,868.5,865,868,123
20090101|2008-12-15 04:00,15,867.5,871,867.5,870,107
20090101|2008-12-15 04:30,15,869.25,871,869.25,869.5,83
20090101|2008-12-15 05:00,15,869.25,871.75,868.75,871.75,67
20090101|2008-12-15 05:30,15,871,872.25,870.75,871.5,75
20090101|2008-12-15 09:30,15,875,877.25,859.25,862,12778
20090101|2008-12-15 10:00,15,861.75,863.75,853,858,7579
20090101|2008-12-15 10:30,15,858.25,862.75,856.25,860.75,3767
20090101|2008-12-15 11:00,15,861,861,855.5,856.75,2805
20090101|2008-12-15 11:30,15,856.5,857,847.5,849.75,5349
20090101|2008-12-15 12:00,15,849.5,853.5,847,851.75,3453
20090101|2008-12-15 12:30,15,851.5,857.75,848.5,853.75,3345
20090101|2008-12-15 13:00,15,853.75,853.75,843.5,848.75,4190
20090101|2008-12-15 18:00,16,846,847.25,844,845,455
20090101|2008-12-15 18:30,16,844.75,845.75,844,844.75,97
20090101|2008-12-15 19:00,16,844.75,844.75,842.5,843.5,290
20090101|2008-12-15 19:30,16,843.75,844.5,843.75,844,32
20090101|2008-12-15 20:00,16,843.75,844,842.5,844,100
20090101|2008-12-15 20:30,16,844,844,841,841.5,269
20090101|2008-12-15 21:00,16,841,843.75,840,842.75,177
20090101|2008-12-15 21:30,16,842.75,843,841,841.5,23
20090101|2008-12-15 22:00,16,842.5,842.75,841.5,842,6
20090101|2008-12-15 22:30,16,841.75,842.75,841.25,841.25,10
20090101|2008-12-15 23:00,16,841.75,842.75,841.75,842.75,10
20090101|2008-12-15 23:30,16,842.5,842.5,842,842.25,5
20090101|2008-12-16 00:00,16,843,846,843,845.5,51
20090101|2008-12-16 00:30,16,845.75,846.75,845.75,846.75,39
20090101|2008-12-16 01:00,16,846.5,847.25,846.25,846.25,11
20090101|2008-12-16 01:30,16,846.25,846.25,843.75,843.75,30
20090101|2008-12-16 02:00,16,843.25,844.5,842.5,844.5,20
20090101|2008-12-16 02:30,16,845,848.5,844.5,848.25,20
20090101|2008-12-16 03:00,16,847.75,847.75,846.25,846.5,22
20090101|2008-12-16 03:30,16,847.25,849,847.25,849,41
20090101|2008-12-16 04:00,16,849,852.5,849,852.5,151
20090101|2008-12-16 04:30,16,853,856,853,853.75,254
20090101|2008-12-16 05:00,16,854,854,853,853.5,94
20090101|2008-12-16 05:30,16,853.5,854.5,852.75,854,44
20090101|2008-12-16 09:30,16,853.75,859.25,847,851.5,11672
20090101|2008-12-16 10:00,16,851.5,858.75,851.25,856.5,5409
20090101|2008-12-16 10:30,16,856.75,863,856.25,860.75,6938
20090101|2008-12-16 11:00,16,860.75,861.25,856.25,858,2487
20090101|2008-12-16 11:30,16,858,858.5,853.5,854.25,2313
20090101|2008-12-16 12:00,16,854.25,859.25,853.75,857.5,2250
20090101|2008-12-16 12:30,16,857.5,863,856.5,860.75,2772
20090101|2008-12-16 13:00,16,861,862.5,857.5,859.5,3663
20090101|2008-12-16 18:00,17,868.25,873,865.25,872.5,1034
20090101|2008-12-16 18:30,17,872.75,872.75,866,867,328
20090101|2008-12-16 19:00,17,867,867.5,863,864.75,242
20090101|2008-12-16 19:30,17,865.5,865.5,861.75,861.75,127
20090101|2008-12-16 20:00,17,863.25,864.25,861,861,160
20090101|2008-12-16 20:30,17,861.75,863,861.25,862.75,33
20090101|2008-12-16 21:00,17,862.5,863,862,862.75,43
20090101|2008-12-16 21:30,17,863,863,862,863,30
20090101|2008-12-16 22:00,17,863,867,863,867,131
20090101|2008-12-16 22:30,17,867.25,869,867,868,68
20090101|2008-12-16 23:00,17,869,869,867.25,869,29
20090101|2008-12-16 23:30,17,868,868,866.75,867.5,33
20090101|2008-12-17 00:00,17,867,868,866,868,64
20090101|2008-12-17 00:30,17,867.25,868,867,868,8
20090101|2008-12-17 01:00,17,867.5,867.5,866,866,9
20090101|2008-12-17 01:30,17,866,866.75,865.25,865.25,53
20090101|2008-12-17 02:00,17,866.25,869,866.25,868.75,38
20090101|2008-12-17 02:30,17,869,870.5,868.5,869.75,98
20090101|2008-12-17 03:00,17,870,870.25,869.25,870,94
20090101|2008-12-17 03:30,17,870,871.25,868.5,871.25,85
20090101|2008-12-17 04:00,17,871.25,872.25,869.25,870.5,88
20090101|2008-12-17 04:30,17,870,872.5,869.75,870,254
20090101|2008-12-17 05:00,17,870,875,870,873.25,295
20090101|2008-12-17 05:30,17,873,873.75,871.75,872.25,166
20090101|2008-12-17 09:30,17,875,877.25,857.5,864.75,17309
20090101|2008-12-17 10:00,17,864.5,867,853,853.5,9192
20090101|2008-12-17 10:30,17,853.75,856.75,851.25,853.5,5594
20090101|2008-12-17 11:00,17,853.25,857.75,853,855.75,2614
20090101|2008-12-17 11:30,17,856,856.75,850.75,856.75,3024
20090101|2008-12-17 12:00,17,856.25,857.75,853.25,856.25,1737
20090101|2008-12-17 12:30,17,856,861.75,856,859,3744
20090101|2008-12-17 13:00,17,859.25,866.5,855.5,865.25,3082
20090101|2008-12-17 18:00,18,861,862.5,855.25,857,279
20090101|2008-12-17 18:30,18,856.5,860.25,855,856,172
20090101|2008-12-17 19:00,18,856,857.5,854.5,857.5,114
20090101|2008-12-17 19:30,18,857.5,859.75,857,857.25,53
20090101|2008-12-17 20:00,18,858,861,857.75,860.75,82
20090101|2008-12-17 20:30,18,860.25,863,860.25,861.5,125
20090101|2008-12-17 21:00,18,861,861.75,860.5,860.75,31
20090101|2008-12-17 21:30,18,860.5,860.5,859.75,860.5,33
20090101|2008-12-17 22:00,18,860,860,859.5,860,16
20090101|2008-12-17 22:30,18,860,860,859.5,859.5,3
20090101|2008-12-17 23:00,18,860,860.75,860,860.75,10
20090101|2008-12-17 23:30,18,860.25,860.25,860,860,2
20090101|2008-12-18 00:00,18,861.5,862.25,861,861,7
20090101|2008-12-18 00:30,18,861.75,862.5,859.5,862.5,24
20090101|2008-12-18 01:00,18,862.5,863,862.5,863,8
20090101|2008-12-18 01:30,18,863,863,861.25,861.25,10
20090101|2008-12-18 02:00,18,862,863,862,862.75,10
20090101|2008-12-18 02:30,18,863,864,863,864,26
20090101|2008-12-18 03:00,18,864,864,863.25,863.5,8
20090101|2008-12-18 03:30,18,863.5,865.75,863.5,865.5,196
20090101|2008-12-18 04:00,18,866,868,866,866.25,84
20090101|2008-12-18 04:30,18,867.5,871.5,866.25,871,164
20090101|2008-12-18 05:00,18,871,872,870.25,871,32
20090101|2008-12-18 05:30,18,871,873.25,869.75,869.75,164
20090101|2008-12-18 09:30,18,860.25,865,857.25,863.75,6434
20090101|2008-12-18 10:00,18,863.75,863.75,855.75,859.5,4381
20090101|2008-12-18 10:30,18,859.5,864.75,858.5,864.5,2841
20090101|2008-12-18 11:00,18,864.5,869,863.25,865.25,3537
20090101|2008-12-18 11:30,18,865.25,868.5,863.5,868.25,1498
20090101|2008-12-18 12:00,18,868.5,868.5,864,867,1897
20090101|2008-12-18 12:30,18,867,868,863.5,866.75,1753
20090101|2008-12-18 13:00,18,867,870.5,866.75,870.5,2331
20090101|2008-12-18 18:00,19,864.75,867.25,864,865.25,378
20090101|2008-12-18 18:30,19,865,865,862,863.5,198
20090101|2008-12-18 19:00,19,862.75,864.25,862,864,173
20090101|2008-12-18 19:30,19,863.5,864.25,860.75,862,136
20090101|2008-12-18 20:00,19,861.5,862,860.5,861,102
20090101|2008-12-18 20:30,19,861.25,861.5,860.5,861,45
20090101|2008-12-18 21:00,19,861.25,862,860.25,861.25,49
20090101|2008-12-18 21:30,19,861,861.5,861,861.5,13
20090101|2008-12-18 22:00,19,861.5,863,861.5,863,22
20090101|2008-12-18 22:30,19,863,863,863,863,2
20090101|2008-12-18 23:00,19,863,863,862.5,863,9
20090101|2008-12-18 23:30,19,863,863,863,863,6
20090101|2008-12-19 00:00,19,863,863,862.25,862.25,29
20090101|2008-12-19 00:30,19,862.25,863,862.25,862.5,27
20090101|2008-12-19 01:00,19,862.75,863,862.5,863,73
20090101|2008-12-19 01:30,19,863,865.5,863,865.25,52
20090101|2008-12-19 02:00,19,865,865,863,865,19
20090101|2008-12-19 02:30,19,864.75,864.75,863.25,864.75,17
20090101|2008-12-19 03:00,19,864.5,864.5,862,863,63
20090101|2008-12-19 03:30,19,863,864.75,863,864.75,29
20090101|2008-12-19 04:00,19,864.75,865,863.25,864.75,64
20090101|2008-12-19 04:30,19,862.75,863.5,862.75,863.5,20
20090101|2008-12-19 05:00,19,862.75,862.75,860.25,860.5,127
20090101|2008-12-19 05:30,19,860.5,861.5,859.5,860.5,155
20090101|2008-12-19 09:30,19,865.25,869,862.25,864.75,6226
20090101|2008-12-19 10:00,19,865,866.5,861.25,862.25,2308
20090101|2008-12-19 10:30,19,862.5,864.75,862,864.75,2287
20090101|2008-12-19 11:00,19,864.75,865.5,862.5,863.75,1572
20090101|2008-12-19 11:30,19,863.75,865.5,863.25,864.25,1311
20090101|2008-12-19 12:00,19,864.25,867.25,863.5,867.25,893
20090101|2008-12-19 12:30,19,867.25,869.25,865,866.25,1950
20090101|2008-12-19 13:00,19,866.25,869.5,866,868.75,1890
20090101|2008-12-21 18:00,22,872.5,873,862.25,869,730
20090101|2008-12-21 18:30,22,870,873.5,869.75,872.5,138
20090101|2008-12-21 19:00,22,873,883,872.25,882.75,491
20090101|2008-12-21 19:30,22,882.75,887.5,881.5,884,521
20090101|2008-12-21 20:00,22,883.5,888.5,883.5,884.75,296
20090101|2008-12-21 20:30,22,885.5,889,885.5,886.5,150
20090101|2008-12-21 21:00,22,886.75,886.75,883.5,883.5,64
20090101|2008-12-21 21:30,22,883.75,884.25,883.25,884.25,18
20090101|2008-12-21 22:00,22,885,885,883,883,20
20090101|2008-12-21 22:30,22,883.25,884.75,883.25,884.75,9
20090101|2008-12-21 23:00,22,883.25,884,880.75,882.5,39
20090101|2008-12-21 23:30,22,881.5,883.5,880.5,883.5,33
20090101|2008-12-22 00:00,22,883,884,882,882.5,23
20090101|2008-12-22 00:30,22,883,887.5,883,887.5,71
20090101|2008-12-22 01:00,22,887,887.25,884.75,885.75,12
20090101|2008-12-22 01:30,22,885.5,887,885,886.25,9
20090101|2008-12-22 02:00,22,886.75,887,885.5,887,8
20090101|2008-12-22 02:30,22,886,887.25,882,882.5,27
20090101|2008-12-22 03:00,22,884,887.25,883.5,887,84
20090101|2008-12-22 03:30,22,887,887.25,882,884.25,79
20090101|2008-12-22 04:00,22,882.75,883.75,882.25,883.75,31
20090101|2008-12-22 04:30,22,883.25,883.75,883,883,17
20090101|2008-12-22 05:00,22,884,885,883.5,884.75,63
20090101|2008-12-22 05:30,22,884,885.5,883.25,883.25,63
20090101|2008-12-22 09:30,22,881.5,895,881.5,888,9253
20090101|2008-12-22 10:00,22,888.25,888.5,883.5,883.5,3617
20090101|2008-12-22 10:30,22,883.75,887.25,883.25,884.75,2022
20090101|2008-12-22 11:00,22,884.75,885,878.25,880.5,2968
20090101|2008-12-22 11:30,22,880.75,885.5,879,883.5,1394
20090101|2008-12-22 12:00,22,883,886,882,884,1270
20090101|2008-12-22 12:30,22,883.75,887.25,883.25,887,1599
20090101|2008-12-22 13:00,22,886.75,888.5,884.75,888,2238
20090101|2008-12-22 18:00,23,883,885.5,882,885.5,114
20090101|2008-12-22 18:30,23,885.5,885.5,883.75,885.25,43
20090101|2008-12-22 19:00,23,885.25,885.75,882,883.25,98
20090101|2008-12-22 19:30,23,882.75,884.25,882,882,22
20090101|2008-12-22 20:00,23,882,882,878.25,879,215
20090101|2008-12-22 20:30,23,878.75,880,877.75,880,102
20090101|2008-12-22 21:00,23,880.5,880.75,878.5,880.5,35
20090101|2008-12-22 21:30,23,879.75,881.25,879.75,881.25,9
20090101|2008-12-22 22:00,23,881.25,881.5,881,881.25,9
20090101|2008-12-22 22:30,23,881.25,881.5,880.75,881.25,16
20090101|2008-12-22 23:00,23,881,881,880.75,880.75,6
20090101|2008-12-22 23:30,23,880.5,880.5,880.25,880.5,13
20090101|2008-12-23 00:00,23,881.5,882,880,880.75,14
20090101|2008-12-23 00:30,23,880.25,880.25,879.75,879.75,5
20090101|2008-12-23 01:00,23,879.75,880,879,879,12
20090101|2008-12-23 01:30,23,880,881.5,880,881.5,12
20090101|2008-12-23 02:00,23,882,883.5,881.25,883.5,25
20090101|2008-12-23 02:30,23,884,886,883.75,886,52
20090101|2008-12-23 03:00,23,884.75,889,884.75,889,96
20090101|2008-12-23 04:00,23,888.25,888.25,887.25,887.25,4
20090101|2008-12-23 04:30,23,888,888.5,887.75,888.25,8
20090101|2008-12-23 05:00,23,888.25,889.25,887.5,887.75,21
20090101|2008-12-23 05:30,23,887.5,888.5,887.25,888.5,13
20090101|2008-12-23 09:30,23,884.5,891.5,881.25,886,4848
20090101|2008-12-23 10:00,23,886,888.75,885.25,887,1948
20090101|2008-12-23 10:30,23,887,890.5,886.25,889,1051
20090101|2008-12-23 11:00,23,889,890.5,888.5,889,957
20090101|2008-12-23 11:30,23,889.25,898,889,893.25,2844
20090101|2008-12-23 12:00,23,893.75,899.5,892.5,895.5,1542
20090101|2008-12-23 12:30,23,896,899.5,895.5,898.5,1705
20090101|2008-12-23 13:00,23,898.5,901.25,898.25,900.5,2598
20090101|2008-12-23 18:00,24,899.75,901.25,898.75,900.75,368
20090101|2008-12-23 18:30,24,900.75,903,900.5,902.25,130
20090101|2008-12-23 19:00,24,902.25,902.5,900,900.5,100
20090101|2008-12-23 19:30,24,901.5,902,899.25,899.25,19
20090101|2008-12-23 20:00,24,899.25,901,897,897.25,80
20090101|2008-12-23 20:30,24,898.5,898.75,897.25,897.5,57
20090101|2008-12-23 21:00,24,898.5,899.25,898.5,899.25,11
20090101|2008-12-23 21:30,24,898.5,899.5,898.5,899.5,4
20090101|2008-12-23 22:00,24,899,899.5,898.5,898.5,9
20090101|2008-12-23 22:30,24,898.75,900,898.5,900,22
20090101|2008-12-23 23:00,24,899.25,899.25,898.25,898.25,8
20090101|2008-12-23 23:30,24,898.5,899.5,896.75,896.75,49
20090101|2008-12-24 00:00,24,899,902.5,898.75,901.5,20
20090101|2008-12-24 00:30,24,902.25,902.25,900.5,901,12
20090101|2008-12-24 01:00,24,902,903,902,902,43
20090101|2008-12-24 01:30,24,903.25,904.25,903.25,904,21
20090101|2008-12-24 02:00,24,904.25,904.75,904.25,904.5,48
20090101|2008-12-24 02:30,24,904,904.75,904,904.25,13
20090101|2008-12-24 03:00,24,903.75,904.75,903.75,904.5,3
20090101|2008-12-24 03:30,24,904.25,905.25,904.25,905.25,54
20090101|2008-12-24 04:00,24,905.5,906.25,905.25,906.25,39
20090101|2008-12-24 04:30,24,905.5,907.75,905.5,905.5,25
20090101|2008-12-24 05:00,24,907.5,908.25,906.75,907.75,19
20090101|2008-12-24 05:30,24,908,908.25,902.5,903,171
20090101|2008-12-24 09:30,24,901,914.25,901,908,4730
20090101|2008-12-24 10:00,24,908.25,909.25,904.5,908.25,1517
20090101|2008-12-24 10:30,24,908.25,910,906,908,631
20090101|2008-12-24 11:00,24,908.5,910.75,907.75,910,518
20090101|2008-12-24 11:30,24,909.5,916.75,909.25,915.75,1312
20090101|2008-12-26 09:30,26,920.5,962,920.25,961.5,4876
20090101|2008-12-26 10:00,26,962,963,945.5,947.75,1830
20090101|2008-12-26 10:30,26,947.75,954.5,947.5,951.5,775
20090101|2008-12-26 11:00,26,951.5,957.5,950.5,953,582
20090101|2008-12-26 11:30,26,953.5,954,948.75,952,717
20090101|2008-12-26 12:00,26,952,961.5,951,951,921
20090101|2008-12-26 12:30,26,951.25,953.5,947.75,951,739
20090101|2008-12-26 13:00,26,951.5,954.25,949.5,951.5,685
20090101|2008-12-28 18:00,29,954,975.5,954,972.75,643
20090101|2008-12-28 18:30,29,972.75,974,971.75,973.25,69
20090101|2008-12-28 19:00,29,972,972.25,967.25,972.25,70
20090101|2008-12-28 19:30,29,969,971.75,968.75,969.75,36
20090101|2008-12-28 20:00,29,968.5,968.5,965.75,967.75,35
20090101|2008-12-28 20:30,29,967.5,968.25,967,968,6
20090101|2008-12-28 21:00,29,968.25,970.5,968.25,969.75,12
20090101|2008-12-28 21:30,29,970.25,971,969.5,970,8
20090101|2008-12-28 22:00,29,969.75,969.75,969,969.5,15
20090101|2008-12-28 22:30,29,969.5,969.5,969.5,969.5,1
20090101|2008-12-28 23:00,29,969.25,969.25,968.25,968.25,9
20090101|2008-12-28 23:30,29,970.25,972,970.25,970.75,19
20090101|2008-12-29 00:00,29,972,973.25,972,972.25,44
20090101|2008-12-29 00:30,29,973.5,973.75,971.75,972.5,19
20090101|2008-12-29 01:00,29,972.5,972.5,972.5,972.5,1
20090101|2008-12-29 01:30,29,974,974.75,972.5,973,47
20090101|2008-12-29 02:00,29,973.25,975,973.25,973.25,13
20090101|2008-12-29 02:30,29,974.75,976.25,974.75,975.5,61
20090101|2008-12-29 03:00,29,976,976.25,974.75,975,23
20090101|2008-12-29 03:30,29,975.25,976,975.25,975.25,20
20090101|2008-12-29 04:00,29,975,975.5,974.75,974.75,10
20090101|2008-12-29 04:30,29,975.5,975.75,966.5,974,260
20090101|2008-12-29 05:00,29,972,972,971,971,6
20090101|2008-12-29 05:30,29,972.25,975.5,972,975.5,33
20090101|2008-12-29 09:30,29,973.5,973.5,958.5,960.5,2632
20090101|2008-12-29 10:00,29,960.75,962.25,952.5,952.5,929
20090101|2008-12-29 10:30,29,953,959.5,952.5,955,740
20090101|2008-12-29 11:00,29,955.75,956.5,943,943.75,1065
20090101|2008-12-29 11:30,29,943.5,945.25,939.5,939.75,1001
20090101|2008-12-29 12:00,29,939.75,941,930.25,936.25,793
20090101|2008-12-29 12:30,29,936.5,945.75,935.75,941.25,718
20090101|2008-12-29 13:00,29,942,942.5,935,936,685
20090101|2008-12-29 18:00,30,935.5,940,935.5,940,99
20090101|2008-12-29 18:30,30,940,940.5,937,937.25,58
20090101|2008-12-29 19:00,30,937.75,946,937.75,946,55
20090101|2008-12-29 19:30,30,946,950.25,946,948.75,41
20090101|2008-12-29 20:00,30,950.25,951,949.25,951,11
20090101|2008-12-29 20:30,30,948.25,948.25,947.25,947.25,5
20090101|2008-12-29 21:00,30,947.25,947.25,945.25,945.25,15
20090101|2008-12-29 22:00,30,946.5,946.5,945.75,945.75,4
20090101|2008-12-29 22:30,30,945.5,945.5,943.5,943.5,4
20090101|2008-12-29 23:00,30,944,944,943.5,943.5,2
20090101|2008-12-29 23:30,30,945.5,946.25,945.5,946.25,4
20090101|2008-12-30 00:00,30,945.25,945.25,945.25,945.25,1
20090101|2008-12-30 00:30,30,944.75,946.5,944.75,946.5,7
20090101|2008-12-30 01:30,30,943.5,943.5,939,939,14
20090101|2008-12-30 02:00,30,944,944,943.25,943.25,3
20090101|2008-12-30 02:30,30,941.75,942.75,941.75,942.75,2
20090101|2008-12-30 03:00,30,942.5,944.25,942.25,944.25,10
20090101|2008-12-30 03:30,30,946,946.5,946,946,20
20090101|2008-12-30 04:00,30,946.25,948.25,946.25,947.25,22
20090101|2008-12-30 04:30,30,948.25,950,948.25,950,36
20090101|2008-12-30 05:00,30,948.5,950,948.5,950,13
20090101|2008-12-30 05:30,30,949.25,950.5,948.5,949.25,39
20090101|2008-12-30 09:30,30,942.25,944,932.75,938.75,2313
20090101|2008-12-30 10:00,30,939,947.75,938.5,945,898
20090101|2008-12-30 10:30,30,945,945.25,941.75,942.75,405
20090101|2008-12-30 11:00,30,942,946.5,941.75,945.25,373
20090101|2008-12-30 11:30,30,945.25,945.75,935.5,937,804
20090101|2008-12-30 12:00,30,937.25,938,932,932,499
20090101|2008-12-30 12:30,30,932.25,938.25,931.5,936.5,365
20090101|2008-12-30 13:00,30,936.5,945.75,935.25,944,548
20090101|2008-12-30 18:00,31,942.5,947.25,936,938.75,173
20090101|2008-12-30 18:30,31,938.75,938.75,937,938.75,10
20090101|2008-12-30 19:00,31,940,941,938.75,938.75,9
20090101|2008-12-30 19:30,31,939.5,939.5,938.5,938.5,4
20090101|2008-12-30 20:00,31,937.75,938,937.75,938,3
20090101|2008-12-30 21:00,31,939.75,939.75,939.75,939.75,1
20090101|2008-12-30 21:30,31,940,940,940,940,2
20090101|2008-12-30 22:30,31,941,941,941,941,2
20090101|2008-12-30 23:30,31,941,941,941,941,4
20090101|2008-12-31 00:00,31,941.25,941.25,941.25,941.25,3
20090101|2008-12-31 00:30,31,941,941,941,941,7
20090101|2008-12-31 01:30,31,940,940,940,940,1
20090101|2008-12-31 02:30,31,944.5,945,944.5,945,30
20090101|2008-12-31 03:00,31,945,945,943.75,943.75,10
20090101|2008-12-31 03:30,31,943.5,943.5,942.75,942.75,2
20090101|2008-12-31 04:00,31,941.5,941.5,941,941,3
20090101|2008-12-31 04:30,31,941,941,941,941,8
20090101|2008-12-31 05:00,31,940,940.5,939.25,940.5,18
20090101|2008-12-31 05:30,31,940.25,941.75,939.75,941.75,39
20090101|2008-12-31 09:30,31,941,951.75,937.25,949.5,958
20090101|2008-12-31 10:00,31,949.75,949.75,945.25,947.25,399
20090101|2008-12-31 10:30,31,947.25,956,945.5,950.75,299
20090101|2008-12-31 11:00,31,951,960,950,955.5,242
20090101|2008-12-31 11:30,31,954.5,959.25,954.25,955,161
20090101|2008-12-31 12:00,31,954.75,963.5,954.25,960.25,168
20090101|2008-12-31 12:30,31,962,969.25,959.75,965.5,283
20090101|2008-12-31 13:00,31,968.25,975.25,957,971.75,223
20090101|2009-01-02 09:30,2,965,976,963,973.5,818
20090101|2009-01-02 10:00,2,973,982.5,971.25,981,353
20090101|2009-01-02 10:30,2,980,985.75,975.75,980.25,234
20090101|2009-01-02 11:00,2,979.75,980.5,975.25,976.25,123
20090101|2009-01-02 11:30,2,976.25,977.25,968.25,968.25,165
20090101|2009-01-02 12:00,2,968.5,972,967.5,971,248
20090101|2009-01-02 12:30,2,970.75,973.5,964.25,966,122
20090101|2009-01-02 13:00,2,967.5,973.25,967.5,968.75,100
20090101|2009-01-04 18:00,5,970,974,962.25,962.25,16
20090101|2009-01-04 18:30,5,965,965,962.5,962.75,36
20090101|2009-01-04 19:00,5,960,966,960,965,11
20090101|2009-01-04 20:00,5,965,965,963.5,964.5,9
20090101|2009-01-04 20:30,5,964.5,965.25,964.5,965.25,3
20090101|2009-01-04 21:30,5,966,966,966,966,1
20090101|2009-01-04 23:30,5,968.5,973.25,968.5,971.75,14
20090101|2009-01-05 02:00,5,973.75,975.5,972.5,972.5,4
20090101|2009-01-05 02:30,5,972.25,972.25,966.5,966.5,3
20090101|2009-01-05 03:00,5,969.5,969.5,963.75,963.75,2
20090101|2009-01-05 03:30,5,969.5,969.5,969.5,969.5,1
20090101|2009-01-05 04:00,5,970,970,970,970,1
20090101|2009-01-05 04:30,5,970.75,972,969.75,969.75,14
20090101|2009-01-05 05:00,5,971.75,971.75,971.75,971.75,1
20090101|2009-01-05 09:30,5,970.5,986.5,968,978,217
20090101|2009-01-05 10:00,5,978,978.25,974.75,974.75,86
20090101|2009-01-05 10:30,5,975.75,980.5,975.75,980.5,33
20090101|2009-01-05 11:00,5,978.5,982.5,976.25,982.5,109
20090101|2009-01-05 11:30,5,982.25,982.75,980,982.5,54
20090101|2009-01-05 12:00,5,982.5,984.75,977,977.25,48
20090101|2009-01-05 12:30,5,977.75,978.5,974,978.5,43
20090101|2009-01-05 13:00,5,979.75,983.5,977,982.75,61
20090101|2009-01-05 18:00,6,980,983.75,979.5,983.75,11
20090101|2009-01-05 20:00,6,985.5,987,985.5,987,5
20090101|2009-01-05 20:30,6,989.25,997.25,989.25,997.25,12
20090101|2009-01-05 21:00,6,993.5,994.25,993.5,994.25,5
20090101|2009-01-05 21:30,6,993,993,993,993,3
20090101|2009-01-05 22:00,6,991.5,991.5,991.5,991.5,1
20090101|2009-01-05 23:30,6,995,1000,995,1000,12
20090101|2009-01-06 00:00,6,1000.75,1002.5,1000.75,1002.5,3
20090101|2009-01-06 00:30,6,999.5,999.5,999.5,999.5,1
20090101|2009-01-06 01:00,6,996.75,996.75,996.75,996.75,1
20090101|2009-01-06 01:30,6,997.75,997.75,997.75,997.75,1
20090101|2009-01-06 02:00,6,998,998.5,998,998.5,2
20090101|2009-01-06 03:00,6,999,999,999,999,2
20090101|2009-01-06 03:30,6,1004,1004,1004,1004,2
20090101|2009-01-06 05:30,6,1005.25,1005.5,1005.25,1005.5,2
20090101|2009-01-06 09:30,6,997.75,1005.25,995,996,137
20090101|2009-01-06 10:00,6,995,1000,992.25,999,22
20090101|2009-01-06 10:30,6,999,1003.5,999,999,224
20090101|2009-01-06 11:00,6,1003.25,1003.25,1000,1003.25,28
20090101|2009-01-06 11:30,6,1005,1016,1005,1013.5,85
20090101|2009-01-06 12:00,6,1016,1018,1010,1010,169
20090101|2009-01-06 12:30,6,1013,1013.75,1012,1012,16
20090101|2009-01-06 13:00,6,1007.25,1017,1007.25,1011.25,36
20090101|2009-01-06 18:30,7,1013,1013.25,1012.75,1013.25,6
20090101|2009-01-06 19:30,7,1018.75,1018.75,1018.75,1018.75,1
20090101|2009-01-06 20:00,7,1017.25,1017.25,1017,1017,2
20090101|2009-01-06 20:30,7,1017.5,1017.75,1017.5,1017.75,2
20090101|2009-01-06 21:30,7,1014.75,1017.75,1014.75,1017.75,4
20090101|2009-01-07 00:00,7,1013,1013,1013,1013,4
20090101|2009-01-07 01:00,7,1010.75,1010.75,1003.75,1003.75,14
20090101|2009-01-07 01:30,7,1006.5,1006.5,1006.5,1006.5,1
20090101|2009-01-07 02:30,7,1009,1009,1009,1009,20
20090101|2009-01-07 09:30,7,1002,1002,990,996,300
20090101|2009-01-07 10:00,7,996.75,1001,993.75,1000.75,134
20090101|2009-01-07 10:30,7,1000.75,1003.25,1000.75,1002.5,50
20090101|2009-01-07 11:00,7,1001.75,1003,1000.75,1002,20
20090101|2009-01-07 11:30,7,1001.25,1001.25,996.5,996.5,3
20090101|2009-01-07 12:00,7,995,995,990.5,993.5,77
20090101|2009-01-07 12:30,7,993.75,995.75,992,993,140
20090101|2009-01-07 13:00,7,990.5,992.25,989.5,992,67
20090101|2009-01-07 18:00,8,983.5,983.5,982.75,982.75,3
20090101|2009-01-07 18:30,8,979,979,978.5,979,4
20090101|2009-01-07 19:30,8,983,983,983,983,1
20090101|2009-01-07 20:30,8,980,980,980,980,2
20090101|2009-01-08 04:00,8,983.25,983.75,983.25,983.75,6
20090101|2009-01-08 09:30,8,984.75,994.5,979.5,990.75,372
20090101|2009-01-08 10:00,8,991.25,998,991,997.25,25
20090101|2009-01-08 10:30,8,996.75,1004,994.5,1000,44
20090101|2009-01-08 11:00,8,997.25,998.75,996.25,996.25,59
20090101|2009-01-08 11:30,8,1000.5,1004.25,1000.25,1004.25,31
20090101|2009-01-08 12:00,8,1000,1000,996.25,996.25,15
20090101|2009-01-08 12:30,8,994.75,995.5,994.25,995.5,16
20090101|2009-01-08 13:00,8,992.75,992.75,987.25,990,97
20090101|2009-01-08 18:00,9,994,994,993.5,993.5,8
20090101|2009-01-08 18:30,9,1000,1000,1000,1000,1
20090101|2009-01-08 19:00,9,1000,1005,1000,1005,12
20090101|2009-01-08 20:00,9,1013.5,1013.5,1013.5,1013.5,2
20090101|2009-01-09 00:00,9,1015.75,1015.75,1015.75,1015.75,1
20090101|2009-01-09 03:00,9,1015,1015,1015,1015,7
20090101|2009-01-09 04:30,9,1017.25,1017.25,1017,1017,2
20090101|2009-01-09 09:30,9,1015,1038.75,1013,1030.5,302
20090101|2009-01-09 10:00,9,1029,1033.75,1026.75,1033.75,23
20090101|2009-01-09 10:30,9,1033.5,1034.25,1033.5,1034.25,31
20090101|2009-01-09 11:00,9,1034,1034.5,1034,1034.5,6
20090101|2009-01-09 11:30,9,1030,1030,1027,1028.5,27
20090101|2009-01-09 12:00,9,1027.25,1027.25,1023,1023.75,32
20090101|2009-01-09 12:30,9,1027,1032.75,1027,1030.75,36
20090101|2009-01-09 13:00,9,1032.25,1040.25,1032.25,1036.75,26
20090101|2009-01-11 18:00,12,1040,1045,1040,1045,2
20090101|2009-01-11 19:00,12,1042.25,1042.25,1042.25,1042.25,1
20090101|2009-01-11 20:00,12,1045.5,1046.5,1045.5,1046,3
20090101|2009-01-12 04:30,12,1042.25,1042.25,1042.25,1042.25,2
20090101|2009-01-12 05:30,12,1040.75,1040.75,1040.75,1040.75,2
20090101|2009-01-12 09:30,12,1016.75,1016.75,985,985,94
20090101|2009-01-12 10:00,12,992.25,992.25,984,987.75,31
20090101|2009-01-12 10:30,12,988,992.5,985,985,31
20090101|2009-01-12 11:00,12,984.25,984.25,972.25,972.25,31
20090101|2009-01-12 11:30,12,974,974.25,971,971,22
20090101|2009-01-12 12:00,12,971.5,972.5,964.5,964.5,38
20090101|2009-01-12 12:30,12,962.75,963,956.75,956.75,14
20090101|2009-01-12 13:00,12,957.75,958.25,953.75,954.75,72
20090101|2009-01-12 18:00,13,961.5,961.5,961.5,961.5,1
20090101|2009-01-12 20:00,13,970.75,974.75,970,974.75,4
20090101|2009-01-12 21:30,13,967.5,967.5,967.5,967.5,1
20090101|2009-01-13 03:00,13,973,976.75,973,973.75,22
20090101|2009-01-13 05:00,13,973.25,974.75,973.25,974,3
20090101|2009-01-13 05:30,13,970,970,970,970,1
20090101|2009-01-13 09:30,13,971.25,981.25,968.25,980.5,60
20090101|2009-01-13 10:00,13,985.5,988.5,984,988.5,4
20090101|2009-01-13 10:30,13,985,986.5,983.5,983.5,7
20090101|2009-01-13 11:00,13,978.5,980,978,980,18
20090101|2009-01-13 11:30,13,975,975,975,975,6
20090101|2009-01-13 12:00,13,974,975,974,975,2
20090101|2009-01-13 12:30,13,978.75,978.75,972,972,19
20090101|2009-01-13 13:00,13,974,974,968,968,11
20090101|2009-01-13 18:00,14,979,980.75,979,980.75,7
20090101|2009-01-13 21:00,14,983,983,983,983,1
20090101|2009-01-13 23:00,14,984.75,984.75,984.75,984.75,1
20090101|2009-01-14 05:30,14,986.5,986.5,986.5,986.5,1
20090101|2009-01-14 09:30,14,987.25,987.25,976.5,976.5,39
20090101|2009-01-14 10:00,14,962,964,962,964,4
20090101|2009-01-14 10:30,14,976,976,970,970,4
20090101|2009-01-14 11:00,14,968.5,968.5,968.5,968.5,1
20090101|2009-01-14 11:30,14,971.5,971.5,971.5,971.5,6
20090301|2008-05-04 20:00,5,1236.5,1236.5,1236.5,1236.5,0
20090301|2008-05-05 00:30,5,1254,1254,1254,1254,0
20090301|2008-05-05 09:30,5,1252.25,1252.25,1243.75,1243.75,0
20090301|2008-05-05 10:00,5,1249.5,1249.5,1249.5,1249.5,0
20090301|2008-05-05 10:30,5,1242.5,1243.75,1242.5,1243.75,0
20090301|2008-05-05 11:30,5,1243.75,1245,1243,1245,0
20090301|2008-05-05 12:30,5,1235,1235,1235,1235,0
20090301|2008-05-05 13:30,5,1240,1240,1240,1240,0
20090301|2008-05-06 09:30,6,1268.5,1270,1267.75,1267.75,0
20090301|2008-05-06 10:00,6,1269.5,1273,1269.5,1273,0
20090301|2008-05-06 11:30,6,1258,1258.25,1256,1258.25,0
20090301|2008-05-06 12:30,6,1258.25,1258.25,1258.25,1258.25,0
20090301|2008-05-06 13:00,6,1254,1254,1241.5,1241.5,0
20090301|2008-05-06 13:30,6,1241.25,1241.25,1241.25,1241.25,0
20090301|2008-05-07 09:30,7,1245.5,1250,1245.5,1250,0
20090301|2008-05-07 10:00,7,1248,1248.25,1248,1248,0
20090301|2008-05-07 10:30,7,1253.75,1259.5,1253.75,1259.5,0
20090301|2008-05-07 11:00,7,1256,1256,1255.75,1255.75,0
20090301|2008-05-07 11:30,7,1254.5,1254.5,1254.5,1254.5,0
20090301|2008-05-07 12:00,7,1254.5,1259.25,1254.5,1259.25,0
20090301|2008-05-07 13:00,7,1268.75,1268.75,1268.75,1268.75,0
20090301|2008-05-07 13:30,7,1270,1270,1270,1270,0
20090301|2008-05-07 18:00,8,1270,1270,1270,1270,0
20090301|2008-05-08 09:30,8,1270,1270,1268.5,1268.5,0
20090301|2008-05-08 10:00,8,1270,1270,1268,1270,0
20090301|2008-05-08 11:00,8,1270.75,1270.75,1270.75,1270.75,0
20090301|2008-05-08 11:30,8,1270.5,1270.5,1270.5,1270.5,0
20090301|2008-05-08 12:00,8,1273.25,1273.25,1273.25,1273.25,0
20090301|2008-05-08 12:30,8,1264.5,1264.5,1264.25,1264.25,0
20090301|2008-05-08 13:00,8,1263,1268,1263,1268,0
20090301|2008-05-08 13:30,8,1270,1270,1270,1270,0
20090301|2008-05-08 18:00,9,1274.25,1274.25,1274.25,1274.25,0
20090301|2008-05-08 20:30,9,1274,1274,1274,1274,0
20090301|2008-05-08 23:30,9,1271,1271,1271,1271,0
20090301|2008-05-09 05:00,9,1280,1280,1280,1280,0
20090301|2008-05-09 09:30,9,1295,1321,1295,1310,0
20090301|2008-05-09 10:00,9,1301.75,1301.75,1301.25,1301.25,0
20090301|2008-05-09 11:30,9,1310,1311.5,1310,1311.5,0
20090301|2008-05-09 12:00,9,1312.25,1321,1312.25,1318.75,0
20090301|2008-05-09 12:30,9,1318,1318,1313.75,1313.75,0
20090301|2008-05-09 13:00,9,1318.25,1318.75,1318.25,1318.75,0
20090301|2008-05-09 13:30,9,1325.25,1325.25,1325.25,1325.25,0
20090301|2008-05-11 18:00,12,1330,1330,1330,1330,0
20090301|2008-05-11 19:30,12,1331,1331,1331,1331,0
20090301|2008-05-12 10:00,12,1319,1325,1319,1325,0
20090301|2008-05-12 11:30,12,1314,1314.5,1314,1314.5,0
20090301|2008-05-12 12:30,12,1310,1315.75,1310,1314.5,0
20090301|2008-05-12 13:30,12,1309.75,1309.75,1309.75,1309.75,0
20090301|2008-05-13 18:00,14,1347,1347,1347,1347,0
20090301|2008-05-13 20:30,14,1348,1348,1348,1348,0
20090301|2008-05-14 09:30,14,1348,1348.25,1343.5,1344,0
20090301|2008-05-14 10:00,14,1348.5,1355,1348.5,1355,0
20090301|2008-05-14 10:30,14,1354.5,1354.5,1354.5,1354.5,0
20090301|2008-05-14 11:00,14,1357.5,1357.5,1356.75,1356.75,0
20090301|2008-05-14 11:30,14,1355.25,1357,1352,1352,0
20090301|2008-05-14 12:00,14,1357,1357,1357,1357,0
20090301|2008-05-14 12:30,14,1352,1352,1352,1352,0
20090301|2008-05-14 13:00,14,1352,1354,1352,1354,0
20090301|2008-05-14 13:30,14,1355.25,1355.25,1355.25,1355.25,0
20090301|2008-05-14 18:00,15,1355,1355,1355,1355,0
20090301|2008-05-14 20:30,15,1347,1347,1347,1347,0
20090301|2008-05-14 21:30,15,1345.75,1345.75,1345.75,1345.75,0
20090301|2008-05-15 09:30,15,1345.75,1345.75,1345.75,1345.75,0
20090301|2008-05-15 10:30,15,1350,1350,1330.5,1330.5,0
20090301|2008-05-15 11:00,15,1331.5,1331.5,1327.5,1329.75,0
20090301|2008-05-15 11:30,15,1325.75,1325.75,1310,1318.25,0
20090301|2008-05-15 12:00,15,1314,1314,1314,1314,0
20090301|2008-05-15 12:30,15,1330.75,1330.75,1330.75,1330.75,0
20090301|2008-05-15 13:00,15,1329.5,1330,1329.5,1330,0
20090301|2008-05-15 13:30,15,1343,1343,1343,1343,0
20090301|2008-05-15 18:00,16,1346,1346,1346,1346,0
20090301|2008-05-15 23:00,16,1353,1353,1353,1353,0
20090301|2008-05-15 23:30,16,1351,1351,1351,1351,0
20090301|2008-05-16 01:00,16,1351,1351,1351,1351,0
20090301|2008-05-16 01:30,16,1353,1353,1353,1353,0
20090301|2008-05-16 09:30,16,1355,1387,1355,1380.5,0
20090301|2008-05-16 10:00,16,1382.75,1382.75,1382.75,1382.75,0
20090301|2008-05-16 10:30,16,1375.5,1375.5,1375.5,1375.5,0
20090301|2008-05-16 12:00,16,1362.5,1362.5,1360.75,1360.75,0
20090301|2008-05-16 12:30,16,1362.25,1363,1362.25,1363,0
20090301|2008-05-16 13:30,16,1371.75,1371.75,1371.75,1371.75,0
20090301|2008-05-18 18:00,19,1363,1366,1363,1366,0
20090301|2008-05-18 23:00,19,1358,1358,1358,1358,0
20090301|2008-05-19 09:30,19,1344.5,1344.5,1340.25,1342.75,0
20090301|2008-05-19 10:00,19,1340,1340,1340,1340,0
20090301|2008-05-19 11:30,19,1344.75,1344.75,1342.25,1342.25,0
20090301|2008-05-19 12:00,19,1346.25,1349.5,1346.25,1349.5,0
20090301|2008-05-19 13:00,19,1345,1345,1345,1345,0
20090301|2008-05-19 13:30,19,1344.5,1344.5,1344.5,1344.5,0
20090301|2008-05-19 20:00,20,1344,1344,1343,1343,0
20090301|2008-05-19 20:30,20,1338.5,1338.5,1338.5,1338.5,0
20090301|2008-05-20 03:00,20,1344,1344,1344,1344,0
20090301|2008-05-20 09:30,20,1360,1365,1356.75,1365,0
20090301|2008-05-20 10:00,20,1361.5,1362,1357,1357,0
20090301|2008-05-20 10:30,20,1360,1360,1360,1360,0
20090301|2008-05-20 11:30,20,1362.75,1365,1362.75,1365,0
20090301|2008-05-20 12:30,20,1355.5,1362,1355.5,1360.5,0
20090301|2008-05-20 13:00,20,1354.75,1355.25,1350.25,1350.25,0
20090301|2008-05-20 13:30,20,1348.5,1348.5,1348.5,1348.5,0
20090301|2008-05-20 19:30,21,1346,1346,1346,1346,0
20090301|2008-05-20 20:00,21,1346,1346,1346,1346,0
20090301|2008-05-20 23:00,21,1343.5,1344,1343.5,1344,0
20090301|2008-05-20 23:30,21,1343.5,1343.5,1343.5,1343.5,0
20090301|2008-05-21 00:30,21,1343.5,1343.5,1343.5,1343.5,0
20090301|2008-05-21 01:00,21,1343.5,1343.5,1343.5,1343.5,0
20090301|2008-05-21 09:30,21,1357,1360,1356.5,1360,0
20090301|2008-05-21 10:00,21,1363.5,1366,1363.5,1363.5,0
20090301|2008-05-21 11:00,21,1380,1380,1380,1380,0
20090301|2008-05-21 11:30,21,1383,1383,1383,1383,0
20090301|2008-05-21 12:00,21,1383,1383,1378,1378,0
20090301|2008-05-21 12:30,21,1378.5,1378.5,1378.5,1378.5,0
20090301|2008-05-21 13:30,21,1378.75,1378.75,1378.75,1378.75,0
20090301|2008-05-21 18:00,22,1383,1385,1383,1385,0
20090301|2008-05-21 20:00,22,1385,1385,1385,1385,0
20090301|2008-05-21 22:30,22,1383,1383,1383,1383,0
20090301|2008-05-22 01:00,22,1389,1389,1389,1389,0
20090301|2008-05-22 09:30,22,1378.5,1378.5,1365.75,1375,0
20090301|2008-05-22 10:00,22,1382,1382,1378,1378,0
20090301|2008-05-22 10:30,22,1370,1370,1366,1366,0
20090301|2008-05-22 11:30,22,1345,1345,1339.25,1344.25,0
20090301|2008-05-22 12:00,22,1350.75,1350.75,1350.75,1350.75,0
20090301|2008-05-22 13:00,22,1355.75,1355.75,1351.75,1351.75,0
20090301|2008-05-22 13:30,22,1348.75,1348.75,1348.75,1348.75,0
20090301|2008-05-22 21:30,23,1360,1360,1360,1360,0
20090301|2008-05-23 00:00,23,1363.25,1363.25,1363.25,1363.25,0
20090301|2008-05-23 01:00,23,1364.5,1364.5,1364.5,1364.5,0
20090301|2008-05-23 01:30,23,1364.5,1364.5,1364.5,1364.5,0
20090301|2008-05-23 02:00,23,1364.5,1364.5,1364.5,1364.5,0
20090301|2008-05-23 09:30,23,1370.5,1390,1370.5,1384.5,0
20090301|2008-05-23 10:00,23,1386,1386,1381,1381,0
20090301|2008-05-23 11:00,23,1376,1377,1376,1377,0
20090301|2008-05-23 11:30,23,1377,1377,1374.75,1374.75,0
20090301|2008-05-23 13:00,23,1366.75,1369.5,1366.75,1369.5,0
20090301|2008-05-23 13:30,23,1377.75,1377.75,1377.75,1377.75,0
20090301|2008-05-26 18:00,27,1376.5,1390,1376.5,1388,0
20090301|2008-05-26 20:30,27,1389,1389,1389,1389,0
20090301|2008-05-27 00:30,27,1396,1396,1396,1396,0
20090301|2008-05-27 02:00,27,1396,1396,1396,1396,0
20090301|2008-05-27 09:30,27,1387,1387,1377.75,1377.75,0
20090301|2008-05-27 10:00,27,1378,1378,1378,1378,0
20090301|2008-05-27 10:30,27,1382.25,1382.25,1377.5,1377.5,0
20090301|2008-05-27 11:00,27,1375,1375,1375,1375,0
20090301|2008-05-27 11:30,27,1376.25,1376.25,1376.25,1376.25,0
20090301|2008-05-27 12:00,27,1375.5,1375.5,1375.5,1375.5,0
20090301|2008-05-27 12:30,27,1373,1373,1370,1371,0
20090301|2008-05-27 13:00,27,1371,1371,1365,1365,0
20090301|2008-05-27 13:30,27,1366,1366,1366,1366,0
20090301|2008-05-27 18:00,28,1360.5,1361,1358,1358,0
20090301|2008-05-27 21:00,28,1372.75,1372.75,1372.75,1372.75,0
20090301|2008-05-27 23:30,28,1375,1375,1375,1375,0
20090301|2008-05-28 02:00,28,1376,1379,1376,1379,0
20090301|2008-05-28 03:00,28,1374,1374,1374,1374,0
20090301|2008-05-28 03:30,28,1371,1371,1368.25,1368.25,0
20090301|2008-05-28 04:00,28,1364.75,1364.75,1364.75,1364.75,0
20090301|2008-05-28 09:30,28,1374,1376.25,1372,1376,0
20090301|2008-05-28 10:00,28,1369,1369,1369,1369,0
20090301|2008-05-28 10:30,28,1371.5,1371.5,1371.5,1371.5,0
20090301|2008-05-28 11:30,28,1385,1385,1385,1385,0
20090301|2008-05-28 12:00,28,1392,1395,1388.75,1388.75,0
20090301|2008-05-28 12:30,28,1375.5,1375.5,1375.5,1375.5,0
20090301|2008-05-28 13:00,28,1375.75,1375.75,1375.75,1375.75,0
20090301|2008-05-28 13:30,28,1382,1382,1382,1382,0
20090301|2008-05-28 18:00,29,1381.5,1381.5,1381.5,1381.5,0
20090301|2008-05-29 05:00,29,1373.25,1373.25,1373.25,1373.25,0
20090301|2008-05-29 09:30,29,1371,1379.75,1370,1370,0
20090301|2008-05-29 10:00,29,1368,1368,1368,1368,0
20090301|2008-05-29 10:30,29,1350.25,1350.25,1350,1350,0
20090301|2008-05-29 11:00,29,1348.5,1351,1348.5,1351,0
20090301|2008-05-29 11:30,29,1346,1346,1340,1340,0
20090301|2008-05-29 12:00,29,1332,1339.75,1331.75,1339.75,0
20090301|2008-05-29 13:30,29,1346.5,1346.5,1346.5,1346.5,0
20090301|2008-05-29 18:30,30,1346,1346,1346,1346,0
20090301|2008-05-29 19:30,30,1346,1346,1346,1346,0
20090301|2008-05-29 20:00,30,1347,1347,1347,1347,0
20090301|2008-05-30 03:00,30,1335.75,1335.75,1335.75,1335.75,0
20090301|2008-05-30 05:30,30,1333,1333,1333,1333,0
20090301|2008-05-30 09:30,30,1340,1352.5,1340,1352.5,0
20090301|2008-05-30 10:30,30,1360,1360,1360,1360,0
20090301|2008-05-30 11:00,30,1362,1365,1362,1365,0
20090301|2008-05-30 11:30,30,1369.5,1369.5,1369.5,1369.5,0
20090301|2008-05-30 12:00,30,1372,1375.5,1372,1375.5,0
20090301|2008-05-30 12:30,30,1375.5,1378,1375.5,1376.5,0
20090301|2008-05-30 13:00,30,1377.25,1377.25,1377.25,1377.25,0
20090301|2008-05-30 13:30,30,1379.25,1379.25,1379.25,1379.25,0
20090301|2008-06-02 09:30,2,1377,1387.25,1377,1387.25,0
20090301|2008-06-02 10:00,2,1388.75,1392,1388.75,1392,0
20090301|2008-06-02 11:00,2,1383,1383,1383,1383,0
20090301|2008-06-02 11:30,2,1373.75,1373.75,1373.75,1373.75,0
20090301|2008-06-02 12:00,2,1373.25,1373.25,1373.25,1373.25,0
20090301|2008-06-02 12:30,2,1380,1380,1380,1380,0
20090301|2008-06-02 13:00,2,1377,1377,1377,1377,0
20090301|2008-06-02 13:30,2,1383.5,1383.5,1383.5,1383.5,0
20090301|2008-06-02 20:30,3,1375.5,1375.5,1375.5,1375.5,0
20090301|2008-06-02 21:30,3,1378.75,1378.75,1378.75,1378.75,0
20090301|2008-06-03 05:00,3,1385,1385.5,1385,1385.5,0
20090301|2008-06-03 09:30,3,1382,1390,1380.25,1390,0
20090301|2008-06-03 10:00,3,1387.75,1390,1387.75,1390,0
20090301|2008-06-03 11:30,3,1391.75,1394.25,1391.75,1394.25,0
20090301|2008-06-03 12:30,3,1385,1385,1365,1365,0
20090301|2008-06-03 13:00,3,1370.5,1370.5,1370.5,1370.5,0
20090301|2008-06-03 13:30,3,1378.5,1378.5,1378.5,1378.5,0
20090301|2008-06-04 05:30,4,1371.5,1371.5,1371.5,1371.5,0
20090301|2008-06-04 09:30,4,1389.75,1389.75,1380,1380,0
20090301|2008-06-04 10:00,4,1382,1382,1379.75,1379.75,0
20090301|2008-06-04 10:30,4,1386,1386,1386,1386,0
20090301|2008-06-04 11:00,4,1385.75,1386,1385.75,1386,0
20090301|2008-06-04 11:30,4,1384,1386.75,1384,1386.75,0
20090301|2008-06-04 12:00,4,1385.25,1385.25,1383.5,1385,0
20090301|2008-06-04 12:30,4,1381.25,1382,1381.25,1382,0
20090301|2008-06-04 13:00,4,1387,1410,1387,1410,0
20090301|2008-06-04 13:30,4,1402.5,1402.5,1402.5,1402.5,0
20090301|2008-06-04 18:00,5,1405,1407.5,1405,1407.5,1
20090301|2008-06-04 21:00,5,1401,1401.5,1401,1401.5,0
20090301|2008-06-05 04:30,5,1409,1410,1409,1410,0
20090301|2008-06-05 05:00,5,1414.5,1415,1414.5,1415,0
20090301|2008-06-05 09:30,5,1416.5,1432.25,1416.5,1423.5,0
20090301|2008-06-05 10:00,5,1428,1445,1428,1445,0
20090301|2008-06-05 10:30,5,1444.5,1445,1440,1440.25,0
20090301|2008-06-05 11:00,5,1444,1444.75,1444,1444.75,0
20090301|2008-06-05 11:30,5,1444.75,1452.5,1438,1452.5,0
20090301|2008-06-05 12:00,5,1451.75,1451.75,1449.75,1450.5,0
20090301|2008-06-05 12:30,5,1440,1449,1440,1449,0
20090301|2008-06-05 13:00,5,1448,1452,1448,1452,0
20090301|2008-06-05 13:30,5,1452.25,1452.25,1452.25,1452.25,0
20090301|2008-06-05 18:00,6,1450,1452,1450,1452,0
20090301|2008-06-06 02:30,6,1460,1460,1460,1460,0
20090301|2008-06-06 09:30,6,1461.75,1475,1461.75,1472.5,0
20090301|2008-06-06 10:00,6,1472,1475.75,1472,1475.75,0
20090301|2008-06-06 11:00,6,1461.25,1462.5,1459,1459,0
20090301|2008-06-06 11:30,6,1460.75,1461,1454.75,1454.75,0
20090301|2008-06-06 12:00,6,1468.5,1468.5,1467.5,1468.25,0
20090301|2008-06-06 12:30,6,1457.75,1462,1457.75,1461.5,0
20090301|2008-06-06 13:00,6,1458.5,1458.5,1455.5,1455.5,0
20090301|2008-06-06 13:30,6,1460,1460,1460,1460,0
20090301|2008-06-08 18:00,9,1460.25,1467,1460.25,1467,0
20090301|2008-06-08 18:30,9,1469.25,1469.75,1469.25,1469.75,0
20090301|2008-06-08 19:30,9,1475,1475,1475,1475,0
20090301|2008-06-08 23:30,9,1491.25,1494.5,1491.25,1494.5,0
20090301|2008-06-09 00:00,9,1491.75,1491.75,1491.75,1491.75,0
20090301|2008-06-09 01:00,9,1488,1488,1488,1488,0
20090301|2008-06-09 01:30,9,1485,1485,1485,1485,0
20090301|2008-06-09 02:00,9,1484,1484,1484,1484,0
20090301|2008-06-09 04:00,9,1484,1484,1484,1484,0
20090301|2008-06-09 09:30,9,1489.5,1489.5,1473.75,1478,0
20090301|2008-06-09 10:00,9,1478,1479,1477.25,1477.25,0
20090301|2008-06-09 10:30,9,1471.75,1472.5,1460.5,1465,0
20090301|2008-06-09 11:30,9,1474.25,1475.75,1474.25,1475.75,0
20090301|2008-06-09 12:00,9,1474.5,1474.5,1474,1474,0
20090301|2008-06-09 12:30,9,1479.5,1479.75,1479,1479,0
20090301|2008-06-09 13:00,9,1462,1462,1462,1462,0
20090301|2008-06-09 13:30,9,1467,1467,1467,1467,0
20090301|2008-06-09 18:00,10,1473,1473,1473,1473,0
20090301|2008-06-09 19:00,10,1477.5,1477.75,1477.5,1477.75,0
20090301|2008-06-09 21:00,10,1476,1476,1476,1476,0
20090301|2008-06-09 21:30,10,1472.75,1472.75,1471.25,1471.25,0
20090301|2008-06-09 23:00,10,1470,1470,1466.25,1466.25,0
20090301|2008-06-10 09:30,10,1474,1474,1460.5,1460.75,1
20090301|2008-06-10 10:00,10,1460,1460,1460,1460,0
20090301|2008-06-10 10:30,10,1445.5,1445.5,1441.75,1441.75,0
20090301|2008-06-10 11:00,10,1442.5,1442.5,1442.5,1442.5,0
20090301|2008-06-10 11:30,10,1451.25,1463.5,1451.25,1463.5,0
20090301|2008-06-10 12:00,10,1460,1462.75,1460,1462.75,0
20090301|2008-06-10 12:30,10,1460.25,1460.25,1460.25,1460.25,0
20090301|2008-06-10 13:30,10,1461.25,1461.25,1461.25,1461.25,0
20090301|2008-06-10 18:00,11,1465,1465,1465,1465,0
20090301|2008-06-10 20:00,11,1468,1468,1468,1468,0
20090301|2008-06-10 21:30,11,1472.5,1472.75,1472.5,1472.75,0
20090301|2008-06-10 22:00,11,1471,1471,1471,1471,0
20090301|2008-06-10 22:30,11,1471,1471,1471,1471,0
20090301|2008-06-10 23:00,11,1474.5,1474.75,1474,1474,0
20090301|2008-06-10 23:30,11,1475.5,1476.25,1475.5,1476.25,0
20090301|2008-06-11 09:30,11,1481,1495,1481,1491,0
20090301|2008-06-11 10:00,11,1490,1495.5,1489.25,1489.25,0
20090301|2008-06-11 10:30,11,1489,1515,1489,1515,0
20090301|2008-06-11 11:00,11,1513,1531.25,1511,1511,0
20090301|2008-06-11 11:30,11,1511,1525,1511,1525,0
20090301|2008-06-11 12:00,11,1510.5,1510.5,1510,1510,0
20090301|2008-06-11 12:30,11,1531.25,1531.25,1531.25,1531.25,0
20090301|2008-06-11 13:30,11,1525,1525,1525,1525,0
20090301|2008-06-11 18:00,12,1521,1521,1515,1515,0
20090301|2008-06-11 18:30,12,1525,1525,1525,1525,0
20090301|2008-06-11 20:30,12,1525,1528.5,1525,1528.5,0
20090301|2008-06-11 21:30,12,1520,1520,1520,1520,0
20090301|2008-06-11 23:00,12,1518.75,1518.75,1518.75,1518.75,0
20090301|2008-06-12 00:30,12,1519.5,1520,1517.5,1518,0
20090301|2008-06-12 03:00,12,1517.5,1517.5,1517,1517,0
20090301|2008-06-12 04:30,12,1514,1514,1514,1514,0
20090301|2008-06-12 05:30,12,1501,1501,1501,1501,0
20090301|2008-06-12 09:30,12,1500.25,1508.25,1495.5,1502,0
20090301|2008-06-12 10:00,12,1506,1515.5,1500.75,1515.5,0
20090301|2008-06-12 10:30,12,1515.5,1516,1515.5,1516,0
20090301|2008-06-12 11:00,12,1516.75,1516.75,1516.5,1516.5,0
20090301|2008-06-12 11:30,12,1517.75,1525,1517,1525,0
20090301|2008-06-12 12:00,12,1529,1529,1521,1521,0
20090301|2008-06-12 12:30,12,1520.25,1522.5,1520,1522.5,0
20090301|2008-06-12 13:00,12,1529,1531.5,1529,1530,0
20090301|2008-06-12 13:30,12,1530,1530,1530,1530,0
20090301|2008-06-12 18:00,13,1530,1533,1530,1533,0
20090301|2008-06-13 05:30,13,1524,1524,1524,1524,0
20090301|2008-06-13 09:30,13,1520.5,1525,1520.5,1525,0
20090301|2008-06-13 10:00,13,1518.75,1518.75,1518.75,1518.75,0
20090301|2008-06-13 10:30,13,1524,1530.75,1524,1530.75,0
20090301|2008-06-13 11:30,13,1534,1546.25,1534,1546.25,0
20090301|2008-06-13 12:00,13,1541,1550,1541,1550,0
20090301|2008-06-13 12:30,13,1548.25,1554,1545,1545,2
20090301|2008-06-13 13:00,13,1538.25,1539.5,1538.25,1539.5,0
20090301|2008-06-13 13:30,13,1546,1546,1546,1546,0
20090301|2008-06-15 19:30,16,1565,1565,1564,1564,0
20090301|2008-06-15 20:30,16,1562.75,1563,1561.25,1563,0
20090301|2008-06-16 00:00,16,1569,1569,1569,1569,0
20090301|2008-06-16 09:30,16,1567.5,1578,1555,1560.75,0
20090301|2008-06-16 10:00,16,1560,1560,1555,1556.5,0
20090301|2008-06-16 11:00,16,1544,1545,1541,1541,0
20090301|2008-06-16 11:30,16,1550.5,1550.5,1550,1550,0
20090301|2008-06-16 12:00,16,1551.75,1553,1546.25,1546.25,0
20090301|2008-06-16 12:30,16,1535.75,1545,1534,1545,0
20090301|2008-06-16 13:00,16,1530.75,1539.5,1530.75,1539.5,0
20090301|2008-06-16 13:30,16,1538,1538,1538,1538,0
20090301|2008-06-16 20:30,17,1545,1545,1545,1545,0
20090301|2008-06-17 02:00,17,1560,1560,1560,1560,0
20090301|2008-06-17 09:30,17,1540,1558,1535,1558,0
20090301|2008-06-17 10:00,17,1551.5,1552,1551.5,1552,0
20090301|2008-06-17 10:30,17,1555.75,1560,1555.75,1560,0
20090301|2008-06-17 11:00,17,1560,1571.5,1560,1571.5,0
20090301|2008-06-17 11:30,17,1568.75,1572,1563.5,1563.5,0
20090301|2008-06-17 12:00,17,1560.5,1563.25,1560.5,1562.5,0
20090301|2008-06-17 12:30,17,1562.5,1566,1557,1557,0
20090301|2008-06-17 13:00,17,1558.75,1564.5,1558.75,1564.5,0
20090301|2008-06-17 13:30,17,1567.75,1567.75,1567.75,1567.75,0
20090301|2008-06-17 18:30,18,1566,1566,1566,1566,0
20090301|2008-06-18 05:00,18,1566.75,1566.75,1566.75,1566.75,0
20090301|2008-06-18 05:30,18,1566,1566,1566,1566,0
20090301|2008-06-18 09:30,18,1567.75,1567.75,1542.5,1547.25,0
20090301|2008-06-18 10:00,18,1554.75,1554.75,1545.75,1545.75,0
20090301|2008-06-18 10:30,18,1548.5,1548.5,1548.5,1548.5,0
20090301|2008-06-18 11:00,18,1554.5,1559,1554.5,1559,0
20090301|2008-06-18 11:30,18,1562,1563,1562,1563,0
20090301|2008-06-18 13:00,18,1562,1562,1559.5,1559.5,0
20090301|2008-06-18 13:30,18,1556.5,1556.5,1556.5,1556.5,0
20090301|2008-06-18 18:00,19,1555,1555,1555,1555,0
20090301|2008-06-19 00:00,19,1561,1561,1558.5,1558.5,0
20090301|2008-06-19 00:30,19,1554.25,1554.25,1554,1554,0
20090301|2008-06-19 09:30,19,1536.5,1536.5,1535.75,1535.75,0
20090301|2008-06-19 10:00,19,1532.25,1533,1530.5,1532.75,0
20090301|2008-06-19 10:30,19,1534.75,1537.5,1534.5,1537.5,0
20090301|2008-06-19 11:00,19,1532.5,1534,1529,1529,0
20090301|2008-06-19 11:30,19,1530.5,1532,1530.25,1532,0
20090301|2008-06-19 12:00,19,1510,1510,1510,1510,0
20090301|2008-06-19 12:30,19,1508.75,1515.25,1508.5,1515.25,0
20090301|2008-06-19 13:00,19,1519,1533,1519,1533,0
20090301|2008-06-19 13:30,19,1537.5,1537.5,1537.5,1537.5,0
20090301|2008-06-19 18:00,20,1532,1532,1532,1532,0
20090301|2008-06-19 19:00,20,1526,1526,1526,1526,0
20090301|2008-06-19 19:30,20,1530,1531.25,1530,1531.25,0
20090301|2008-06-19 20:30,20,1530.5,1530.75,1530.5,1530.75,0
20090301|2008-06-19 21:30,20,1526,1526,1526,1526,0
20090301|2008-06-19 23:30,20,1529,1529,1528.25,1529,0
20090301|2008-06-20 00:30,20,1530,1530,1528,1528,0
20090301|2008-06-20 10:00,20,1550,1550,1536,1536,0
20090301|2008-06-20 10:30,20,1528.25,1536.25,1527.25,1536.25,0
20090301|2008-06-20 11:00,20,1531.25,1531.25,1531.25,1531.25,0
20090301|2008-06-20 11:30,20,1532.5,1532.5,1527.5,1527.5,0
20090301|2008-06-20 12:00,20,1524,1530.75,1524,1530.75,0
20090301|2008-06-20 12:30,20,1526.75,1526.75,1516.75,1516.75,0
20090301|2008-06-20 13:00,20,1525.25,1525.25,1523,1523,0
20090301|2008-06-20 13:30,20,1525.75,1525.75,1525.75,1525.75,0
20090301|2008-06-22 18:30,23,1512.5,1512.5,1512.5,1512.5,0
20090301|2008-06-22 19:00,23,1510,1512.5,1508.5,1512.5,0
20090301|2008-06-22 20:00,23,1515,1515,1515,1515,0
20090301|2008-06-22 21:30,23,1517.5,1517.5,1517,1517,0
20090301|2008-06-22 22:00,23,1517,1517,1517,1517,0
20090301|2008-06-22 22:30,23,1515,1515,1515,1515,0
20090301|2008-06-23 01:30,23,1518,1518,1518,1518,0
20090301|2008-06-23 09:30,23,1503,1503,1500,1500.75,0
20090301|2008-06-23 10:00,23,1506,1510,1505.25,1510,0
20090301|2008-06-23 10:30,23,1506.5,1506.5,1506.5,1506.5,0
20090301|2008-06-23 11:00,23,1514.25,1514.25,1511.75,1511.75,0
20090301|2008-06-23 11:30,23,1518,1521.75,1518,1518.5,0
20090301|2008-06-23 12:30,23,1518,1518,1508,1511.75,0
20090301|2008-06-23 13:00,23,1515,1516.5,1515,1516.5,0
20090301|2008-06-23 13:30,23,1520.75,1520.75,1520.75,1520.75,0
20090301|2008-06-24 05:00,24,1519.25,1519.25,1519.25,1519.25,0
20090301|2008-06-24 09:30,24,1521,1530.25,1521,1530.25,0
20090301|2008-06-24 10:30,24,1514.5,1514.5,1501,1501,0
20090301|2008-06-24 11:00,24,1509,1511,1509,1511,0
20090301|2008-06-24 12:00,24,1514.25,1514.25,1514.25,1514.25,0
20090301|2008-06-24 13:00,24,1514.75,1514.75,1511.5,1511.5,0
20090301|2008-06-24 13:30,24,1512,1512,1512,1512,0
20090301|2008-06-24 20:00,25,1506.25,1506.25,1506.25,1506.25,0
20090301|2008-06-24 20:30,25,1509,1509,1509,1509,0
20090301|2008-06-25 09:30,25,1525,1525,1515,1515,0
20090301|2008-06-25 10:00,25,1511,1511,1504.5,1504.5,0
20090301|2008-06-25 10:30,25,1507.5,1515,1506.25,1514.5,0
20090301|2008-06-25 11:00,25,1521.5,1522.75,1517.25,1517.25,0
20090301|2008-06-25 11:30,25,1522.5,1522.5,1521.75,1522,0
20090301|2008-06-25 12:00,25,1522.5,1528.5,1522.5,1528.5,0
20090301|2008-06-25 12:30,25,1527.75,1535,1527.75,1535,0
20090301|2008-06-25 13:00,25,1535.25,1542.25,1535.25,1542,0
20090301|2008-06-25 13:30,25,1548,1548,1548,1548,0
20090301|2008-06-25 18:30,26,1545,1545,1545,1545,0
20090301|2008-06-26 04:30,26,1550,1550,1550,1550,0
20090301|2008-06-26 09:30,26,1553,1574,1553,1574,0
20090301|2008-06-26 10:00,26,1578,1584.25,1578,1584.25,0
20090301|2008-06-26 10:30,26,1576.75,1579,1576.75,1579,0
20090301|2008-06-26 11:00,26,1583,1586.75,1583,1586.75,0
20090301|2008-06-26 11:30,26,1590,1590.5,1587,1587,0
20090301|2008-06-26 13:00,26,1584,1588.5,1584,1588.5,0
20090301|2008-06-26 13:30,26,1583.5,1583.5,1583.5,1583.5,0
20090301|2008-06-26 19:30,27,1588.75,1588.75,1588.75,1588.75,0
20090301|2008-06-27 00:30,27,1586,1586,1585.5,1585.5,0
20090301|2008-06-27 04:00,27,1595,1595,1595,1595,0
20090301|2008-06-27 09:30,27,1595,1599,1584.25,1586.75,0
20090301|2008-06-27 10:00,27,1586,1586,1582.5,1584,0
20090301|2008-06-27 10:30,27,1581,1581,1580.75,1581,0
20090301|2008-06-27 11:00,27,1583,1583,1583,1583,0
20090301|2008-06-27 11:30,27,1577.5,1577.5,1577.25,1577.25,0
20090301|2008-06-27 12:00,27,1585,1585,1577.5,1577.5,0
20090301|2008-06-27 12:30,27,1585.5,1585.5,1576.25,1576.25,0
20090301|2008-06-27 13:00,27,1577.75,1578.5,1572.75,1574.75,0
20090301|2008-06-27 13:30,27,1580,1580,1580,1580,0
20090301|2008-06-29 18:00,30,1583.75,1585,1583.75,1585,0
20090301|2008-06-29 19:00,30,1585,1585,1585,1585,0
20090301|2008-06-29 19:30,30,1585.5,1585.5,1585.5,1585.5,0
20090301|2008-06-29 21:00,30,1588.5,1588.5,1588.5,1588.5,0
20090301|2008-06-30 09:30,30,1570,1595,1569,1583,0
20090301|2008-06-30 10:00,30,1571.75,1572,1554.25,1566.5,0
20090301|2008-06-30 10:30,30,1561.5,1582.25,1561.25,1580,0
20090301|2008-06-30 11:00,30,1577.5,1579,1577.5,1579,0
20090301|2008-06-30 11:30,30,1581.5,1588.25,1581.5,1585.25,0
20090301|2008-06-30 12:00,30,1590.75,1590.75,1587.75,1587.75,0
20090301|2008-06-30 13:00,30,1573.5,1591.75,1571.75,1589.5,0
20090301|2008-06-30 13:30,30,1590.5,1590.5,1590.5,1590.5,0
20090301|2008-06-30 18:00,1,1590,1594,1587.25,1587.25,0
20090301|2008-06-30 19:30,1,1598.75,1598.75,1598.75,1598.75,0
20090301|2008-06-30 20:00,1,1598.75,1598.75,1598.75,1598.75,0
20090301|2008-07-01 09:30,1,1584.75,1601,1584.75,1591.75,0
20090301|2008-07-01 10:00,1,1589,1611,1589,1611,0
20090301|2008-07-01 10:30,1,1611,1612.5,1610,1612,0
20090301|2008-07-01 11:00,1,1612.5,1614,1612.5,1613.75,0
20090301|2008-07-01 11:30,1,1620,1620,1611.25,1611.25,0
20090301|2008-07-01 12:00,1,1610,1612,1609.75,1612,0
20090301|2008-07-01 12:30,1,1614.25,1615.5,1610.75,1610.75,0
20090301|2008-07-01 13:00,1,1613,1620,1613,1613.75,0
20090301|2008-07-01 13:30,1,1626.5,1626.5,1626.5,1626.5,0
20090301|2008-07-01 18:30,2,1634.25,1634.25,1634.25,1634.25,0
20090301|2008-07-01 19:00,2,1635,1635,1635,1635,0
20090301|2008-07-02 03:30,2,1635.5,1635.5,1635.5,1635.5,0
20090301|2008-07-02 05:00,2,1629.75,1629.75,1629.75,1629.75,0
20090301|2008-07-02 05:30,2,1627.25,1627.25,1627.25,1627.25,0
20090301|2008-07-02 09:30,2,1624,1625,1611.75,1620,0
20090301|2008-07-02 10:00,2,1621,1629.25,1620.75,1629.25,0
20090301|2008-07-02 10:30,2,1628,1628,1628,1628,0
20090301|2008-07-02 11:00,2,1625,1625,1625,1625,0
20090301|2008-07-02 11:30,2,1625.5,1625.5,1624,1624,0
20090301|2008-07-02 12:00,2,1626,1633.5,1626,1633.5,0
20090301|2008-07-02 12:30,2,1635,1636.5,1630.25,1630.25,0
20090301|2008-07-02 13:00,2,1629.75,1650,1629.75,1645.75,0
20090301|2008-07-02 13:30,2,1645.5,1645.5,1645.5,1645.5,0
20090301|2008-07-02 19:30,3,1648,1648,1648,1648,0
20090301|2008-07-02 22:30,3,1620,1620,1620,1620,0
20090301|2008-07-02 23:00,3,1618.5,1618.5,1618.5,1618.5,0
20090301|2008-07-03 04:30,3,1630,1630,1630,1630,0
20090301|2008-07-03 05:00,3,1630,1630,1630,1630,0
20090301|2008-07-03 05:30,3,1630,1630,1630,1630,0
20090301|2008-07-03 09:30,3,1630,1636.25,1628,1636.25,0
20090301|2008-07-03 10:00,3,1633.25,1640,1633.25,1640,0
20090301|2008-07-03 10:30,3,1648,1649.5,1643.5,1643.75,0
20090301|2008-07-03 11:00,3,1645,1645,1644,1644,0
20090301|2008-07-03 11:30,3,1641,1642.75,1641,1642.75,0
20090301|2008-07-03 12:00,3,1645.25,1646,1644,1644,0
20090301|2008-07-03 12:30,3,1643.5,1650.5,1643.5,1650.5,0
20090301|2008-07-03 13:00,3,1650,1653.5,1649.5,1649.5,0
20090301|2008-07-03 13:30,3,1649.25,1649.25,1649.25,1649.25,0
20090301|2008-07-04 13:30,4,1649.25,1649.25,1649.25,1649.25,0
20090301|2008-07-06 18:00,7,1630,1630,1630,1630,0
20090301|2008-07-06 18:30,7,1618.5,1620.5,1618.5,1619,0
20090301|2008-07-06 22:30,7,1624,1624,1624,1624,0
20090301|2008-07-07 03:00,7,1624,1624,1624,1624,0
20090301|2008-07-07 04:30,7,1619.25,1619.25,1619.25,1619.25,0
20090301|2008-07-07 05:30,7,1608.5,1608.5,1608.5,1608.5,0
20090301|2008-07-07 09:30,7,1609.75,1609.75,1579.25,1579.25,0
20090301|2008-07-07 10:00,7,1585,1585,1580,1580.25,0
20090301|2008-07-07 10:30,7,1579.25,1579.25,1579.25,1579.25,0
20090301|2008-07-07 11:30,7,1579.25,1579.25,1579.25,1579.25,0
20090301|2008-07-07 13:00,7,1579.25,1579.25,1579.25,1579.25,0
20090301|2008-07-07 13:30,7,1581,1581,1581,1581,0
20090301|2008-07-07 18:00,8,1581,1581,1581,1581,0
20090301|2008-07-07 21:30,8,1565,1565,1565,1565,0
20090301|2008-07-08 02:30,8,1560.75,1560.75,1560,1560,0
20090301|2008-07-08 03:30,8,1560,1560,1560,1560,0
20090301|2008-07-08 04:30,8,1565,1565,1565,1565,0
20090301|2008-07-08 05:30,8,1551.75,1552.25,1549.25,1549.25,0
20090301|2008-07-08 09:30,8,1530,1530,1506,1523.75,0
20090301|2008-07-08 10:00,8,1511.5,1523.25,1511.5,1523.25,0
20090301|2008-07-08 10:30,8,1523.5,1534.25,1523.5,1533.5,0
20090301|2008-07-08 11:00,8,1550.25,1550.25,1550.25,1550.25,0
20090301|2008-07-08 11:30,8,1552.75,1552.75,1545,1545,0
20090301|2008-07-08 12:00,8,1557,1557,1556.5,1556.5,0
20090301|2008-07-08 12:30,8,1554.75,1558,1554.75,1558,0
20090301|2008-07-08 13:00,8,1554.25,1554.25,1554.25,1554.25,0
20090301|2008-07-08 13:30,8,1548.5,1548.5,1548.5,1548.5,0
20090301|2008-07-09 00:00,9,1562.5,1562.5,1562.5,1562.5,0
20090301|2008-07-09 09:30,9,1561.75,1590,1556.25,1560.25,0
20090301|2008-07-09 10:00,9,1561.25,1570.75,1561.25,1569,0
20090301|2008-07-09 10:30,9,1559.25,1570.25,1559.25,1570.25,0
20090301|2008-07-09 11:00,9,1570,1574,1570,1574,0
20090301|2008-07-09 11:30,9,1570.5,1575,1570.5,1575,0
20090301|2008-07-09 12:00,9,1569.25,1570.25,1568.75,1570.25,0
20090301|2008-07-09 12:30,9,1574,1574.5,1574,1574.5,0
20090301|2008-07-09 13:00,9,1590,1590,1579.75,1581.75,0
20090301|2008-07-09 13:30,9,1580.25,1580.25,1580.25,1580.25,0
20090301|2008-07-09 18:00,10,1586,1586,1586,1586,0
20090301|2008-07-09 18:30,10,1590,1590,1590,1590,0
20090301|2008-07-09 20:00,10,1589.5,1589.5,1587,1587,0
20090301|2008-07-09 20:30,10,1587,1587,1587,1587,0
20090301|2008-07-10 00:00,10,1587.75,1587.75,1587.75,1587.75,0
20090301|2008-07-10 01:30,10,1580.25,1580.25,1580,1580,0
20090301|2008-07-10 09:30,10,1588,1595,1587.25,1587.25,0
20090301|2008-07-10 10:00,10,1592.5,1593.5,1592.5,1593.5,0
20090301|2008-07-10 10:30,10,1595,1595,1594.75,1594.75,0
20090301|2008-07-10 11:00,10,1598,1600,1596.5,1600,0
20090301|2008-07-10 11:30,10,1596.5,1605,1596.5,1605,0
20090301|2008-07-10 12:00,10,1602.75,1603.25,1602,1603.25,0
20090301|2008-07-10 12:30,10,1610,1610,1608,1610,0
20090301|2008-07-10 13:00,10,1605.5,1611.75,1605.5,1611.75,0
20090301|2008-07-10 13:30,10,1609.75,1609.75,1609.75,1609.75,0
20090301|2008-07-10 18:00,11,1609.75,1612.25,1609.75,1612.25,0
20090301|2008-07-10 20:30,11,1605,1605,1605,1605,0
20090301|2008-07-10 23:30,11,1608.75,1608.75,1608.75,1608.75,0
20090301|2008-07-11 01:30,11,1612,1612,1612,1612,0
20090301|2008-07-11 05:30,11,1622,1622,1622,1622,0
20090301|2008-07-11 09:30,11,1625,1641,1610.5,1612,0
20090301|2008-07-11 10:00,11,1608,1608,1593,1598.5,0
20090301|2008-07-11 10:30,11,1598.25,1598.25,1590,1590,0
20090301|2008-07-11 11:00,11,1591.25,1600,1590.75,1599.75,0
20090301|2008-07-11 11:30,11,1606.5,1606.5,1606,1606.5,0
20090301|2008-07-11 12:00,11,1617,1624,1616.5,1620.75,0
20090301|2008-07-11 12:30,11,1624,1626.5,1620.25,1620.25,0
20090301|2008-07-11 13:00,11,1621.5,1621.5,1619.5,1619.5,0
20090301|2008-07-11 13:30,11,1618,1618,1618,1618,0
20090301|2008-07-13 18:00,14,1597.25,1598,1597.25,1598,0
20090301|2008-07-13 19:30,14,1589.5,1589.5,1589.5,1589.5,0
20090301|2008-07-13 21:00,14,1579.5,1579.5,1579.5,1579.5,0
20090301|2008-07-14 09:30,14,1580,1590,1578.25,1587,0
20090301|2008-07-14 10:00,14,1587,1594.25,1587,1590.25,0
20090301|2008-07-14 10:30,14,1591.5,1593.5,1591.5,1593.5,0
20090301|2008-07-14 11:30,14,1593.25,1593.25,1587,1587.75,0
20090301|2008-07-14 12:00,14,1587.5,1592.5,1587,1592.5,1
20090301|2008-07-14 12:30,14,1592.75,1592.75,1585.25,1585.25,0
20090301|2008-07-14 13:00,14,1585.25,1585.25,1585.25,1585.25,0
20090301|2008-07-14 13:30,14,1584.25,1584.25,1584.25,1584.25,0
20090301|2008-07-14 20:00,15,1589,1589,1580.5,1580.5,0
20090301|2008-07-14 23:00,15,1590,1590,1590,1590,0
20090301|2008-07-15 00:30,15,1593.25,1593.25,1593.25,1593.25,0
20090301|2008-07-15 05:30,15,1598.5,1598.5,1597.5,1597.5,0
20090301|2008-07-15 09:30,15,1601.5,1605,1579.75,1580.75,0
20090301|2008-07-15 10:00,15,1574.25,1574.25,1546.75,1546.75,0
20090301|2008-07-15 10:30,15,1550,1557.75,1550,1557.75,0
20090301|2008-07-15 11:30,15,1551.25,1555,1551.25,1554.5,0
20090301|2008-07-15 12:00,15,1553,1553,1553,1553,0
20090301|2008-07-15 12:30,15,1553.75,1553.75,1547,1547,0
20090301|2008-07-15 13:00,15,1545,1546.5,1541.25,1541.25,0
20090301|2008-07-15 13:30,15,1541.5,1541.5,1541.5,1541.5,0
20090301|2008-07-15 18:00,16,1541,1541,1541,1541,0
20090301|2008-07-16 09:30,16,1537,1544,1520,1532.5,0
20090301|2008-07-16 10:00,16,1527,1532,1523.5,1532,0
20090301|2008-07-16 10:30,16,1533.25,1544,1533.25,1544,0
20090301|2008-07-16 11:00,16,1544,1554.75,1544,1554.75,0
20090301|2008-07-16 11:30,16,1552.75,1558,1552.75,1558,0
20090301|2008-07-16 12:00,16,1557,1564.5,1554.25,1564.5,0
20090301|2008-07-16 12:30,16,1564.5,1576.75,1564.5,1576.75,0
20090301|2008-07-16 13:30,16,1573.5,1573.5,1573.5,1573.5,0
20090301|2008-07-16 18:00,17,1578.5,1584,1578.5,1583,0
20090301|2008-07-16 21:00,17,1576,1576,1576,1576,0
20090301|2008-07-16 21:30,17,1579.5,1579.5,1579.5,1579.5,0
20090301|2008-07-17 02:30,17,1572,1572,1572,1572,0
20090301|2008-07-17 05:30,17,1567,1567,1567,1567,0
20090301|2008-07-17 09:30,17,1570.25,1576.25,1557,1557.25,0
20090301|2008-07-17 10:00,17,1558.25,1558.25,1545,1545,0
20090301|2008-07-17 10:30,17,1541,1541,1516.5,1516.5,0
20090301|2008-07-17 11:00,17,1517,1529,1517,1528.25,0
20090301|2008-07-17 11:30,17,1528.5,1528.5,1524,1524,0
20090301|2008-07-17 12:30,17,1523,1523,1523,1523,0
20090301|2008-07-17 13:00,17,1533,1533,1526.75,1526.75,0
20090301|2008-07-17 13:30,17,1524,1524,1524,1524,0
20090301|2008-07-17 18:00,18,1528,1528,1528,1528,0
20090301|2008-07-17 19:30,18,1517.25,1517.25,1517.25,1517.25,0
20090301|2008-07-18 09:30,18,1533,1533,1522.75,1522.75,2
20090301|2008-07-18 10:00,18,1518,1518,1510.25,1515.75,0
20090301|2008-07-18 10:30,18,1522.5,1522.5,1520,1520,0
20090301|2008-07-18 11:00,18,1520.25,1520.25,1520.25,1520.25,0
20090301|2008-07-18 11:30,18,1511.5,1511.5,1511.5,1511.5,0
20090301|2008-07-18 12:00,18,1516,1517,1500,1500,0
20090301|2008-07-18 12:30,18,1496,1496,1475.5,1482.75,0
20090301|2008-07-18 13:00,18,1477.25,1487.5,1476.75,1478.75,0
20090301|2008-07-18 13:30,18,1475.5,1475.5,1475.5,1475.5,0
20090301|2008-07-20 18:00,21,1470,1470,1463.25,1465.75,0
20090301|2008-07-20 18:30,21,1463,1463,1463,1463,0
20090301|2008-07-20 19:00,21,1461,1461,1460,1460,0
20090301|2008-07-20 19:30,21,1460.75,1460.75,1460.75,1460.75,0
20090301|2008-07-20 21:00,21,1465.25,1465.25,1465.25,1465.25,0
20090301|2008-07-21 05:30,21,1468.5,1468.5,1468.5,1468.5,0
20090301|2008-07-21 09:30,21,1466,1466,1443,1444,0
20090301|2008-07-21 10:00,21,1443,1453.75,1440,1448,0
20090301|2008-07-21 10:30,21,1446.75,1447.75,1446,1447.25,0
20090301|2008-07-21 11:00,21,1447,1447,1443.75,1443.75,0
20090301|2008-07-21 11:30,21,1447.5,1447.5,1447.5,1447.5,0
20090301|2008-07-21 12:00,21,1450,1457.25,1450,1452.75,0
20090301|2008-07-21 12:30,21,1454.5,1456,1449,1449.5,0
20090301|2008-07-21 13:00,21,1449.25,1451,1432.5,1432.75,0
20090301|2008-07-21 13:30,21,1432.75,1432.75,1432.75,1432.75,0
20090301|2008-07-21 18:00,22,1430,1439,1430,1439,0
20090301|2008-07-22 01:30,22,1447,1447.75,1447,1447.75,0
20090301|2008-07-22 05:00,22,1448.25,1448.25,1447,1447,0
20090301|2008-07-22 05:30,22,1444.5,1444.5,1444.5,1444.5,0
20090301|2008-07-22 09:30,22,1431.75,1437.25,1415.75,1437.25,0
20090301|2008-07-22 10:00,22,1435.75,1437.75,1424.25,1424.25,0
20090301|2008-07-22 10:30,22,1420,1427.5,1419,1426.75,0
20090301|2008-07-22 11:00,22,1427.75,1436.75,1427.75,1436.75,0
20090301|2008-07-22 11:30,22,1438.75,1439.25,1433.5,1433.5,0
20090301|2008-07-22 12:00,22,1441.5,1441.5,1441.25,1441.25,0
20090301|2008-07-22 12:30,22,1445,1447,1441.75,1447,0
20090301|2008-07-22 13:00,22,1447.25,1447.25,1438.75,1438.75,0
20090301|2008-07-22 13:30,22,1439.75,1439.75,1439.75,1439.75,0
20090301|2008-07-22 21:00,23,1424,1425,1424,1425,0
20090301|2008-07-22 22:00,23,1421.75,1421.75,1421.75,1421.75,0
20090301|2008-07-22 22:30,23,1420,1420,1420,1420,0
20090301|2008-07-23 02:00,23,1415.5,1415.5,1415,1415.5,0
20090301|2008-07-23 03:30,23,1411.75,1411.75,1406,1406,0
20090301|2008-07-23 05:30,23,1403,1403,1403,1403,0
20090301|2008-07-23 09:30,23,1402,1413.25,1394,1411.5,0
20090301|2008-07-23 10:00,23,1413.5,1418.5,1413.5,1417.25,0
20090301|2008-07-23 10:30,23,1417.75,1427,1417,1427,0
20090301|2008-07-23 11:00,23,1427,1444.25,1427,1436.75,0
20090301|2008-07-23 11:30,23,1436,1436,1434,1434,0
20090301|2008-07-23 12:00,23,1436,1436,1431.75,1432,0
20090301|2008-07-23 12:30,23,1429,1439,1429,1430.75,0
20090301|2008-07-23 13:00,23,1431.5,1431.5,1419.75,1419.75,0
20090301|2008-07-23 13:30,23,1416.5,1416.5,1416.5,1416.5,0
20090301|2008-07-23 18:00,24,1415,1415,1410.25,1410.25,0
20090301|2008-07-23 18:30,24,1415,1415,1415,1415,0
20090301|2008-07-23 21:30,24,1421.75,1421.75,1421.75,1421.75,0
20090301|2008-07-24 02:30,24,1427.25,1427.25,1427.25,1427.25,0
20090301|2008-07-24 03:00,24,1423,1423,1423,1423,0
20090301|2008-07-24 05:00,24,1425.5,1425.5,1425.5,1425.5,0
20090301|2008-07-24 05:30,24,1420.75,1420.75,1420.25,1420.25,0
20090301|2008-07-24 06:00,24,1422.25,1422.25,1422.25,1422.25,0
20090301|2008-07-24 09:30,24,1420,1420,1399.75,1399.75,0
20090301|2008-07-24 10:00,24,1400,1407.25,1395.75,1405.25,0
20090301|2008-07-24 10:30,24,1405,1405,1392.75,1393.75,0
20090301|2008-07-24 11:00,24,1391.5,1400.25,1389,1398.25,0
20090301|2008-07-24 11:30,24,1395.75,1403.5,1395.75,1403.5,0
20090301|2008-07-24 12:00,24,1400.5,1408,1400.5,1406,0
20090301|2008-07-24 12:30,24,1398.5,1410.25,1398.5,1406,0
20090301|2008-07-24 13:00,24,1398.25,1410,1398.25,1410,0
20090301|2008-07-24 13:30,24,1405,1405,1405,1405,0
20090301|2008-07-24 18:30,25,1416,1416,1414.5,1414.5,0
20090301|2008-07-24 20:00,25,1413,1413,1413,1413,0
20090301|2008-07-24 20:30,25,1412.75,1412.75,1412.75,1412.75,0
20090301|2008-07-24 21:30,25,1408.75,1408.75,1408.75,1408.75,0
20090301|2008-07-24 22:00,25,1409,1409,1409,1409,0
20090301|2008-07-25 01:00,25,1410,1410,1410,1410,0
20090301|2008-07-25 03:00,25,1416,1416,1416,1416,0
20090301|2008-07-25 05:30,25,1405.25,1405.25,1405.25,1405.25,0
20090301|2008-07-25 09:30,25,1402.25,1403.75,1394.5,1399.5,0
20090301|2008-07-25 10:00,25,1396,1397.25,1396,1397.25,0
20090301|2008-07-25 10:30,25,1400.25,1404,1399.25,1404,0
20090301|2008-07-25 11:00,25,1403,1404.25,1400.5,1401.25,0
20090301|2008-07-25 12:00,25,1401.25,1404,1401.25,1404,0
20090301|2008-07-25 12:30,25,1406,1427,1405.25,1427,0
20090301|2008-07-25 13:00,25,1426.25,1426.5,1418.25,1421,0
20090301|2008-07-25 13:30,25,1418.25,1418.25,1418.25,1418.25,0
20090301|2008-07-27 18:00,28,1423.5,1446.75,1423.5,1446.75,0
20090301|2008-07-27 18:30,28,1450,1452.75,1449,1449,0
20090301|2008-07-27 19:00,28,1446.5,1446.5,1442,1442.25,0
20090301|2008-07-27 19:30,28,1442.5,1442.5,1442,1442,0
20090301|2008-07-27 20:30,28,1446.5,1446.5,1446.5,1446.5,0
20090301|2008-07-27 23:00,28,1443.5,1443.5,1443.5,1443.5,0
20090301|2008-07-28 03:30,28,1439,1439,1439,1439,0
20090301|2008-07-28 04:30,28,1432.5,1432.5,1432.5,1432.5,0
20090301|2008-07-28 05:30,28,1434,1434,1434,1434,0
20090301|2008-07-28 09:30,28,1435,1435,1418.25,1423,0
20090301|2008-07-28 10:00,28,1421.75,1423,1412.5,1422,0
20090301|2008-07-28 10:30,28,1418,1421.5,1418,1421.5,0
20090301|2008-07-28 11:00,28,1416.5,1416.5,1416.5,1416.5,0
20090301|2008-07-28 12:00,28,1417.25,1417.25,1417.25,1417.25,0
20090301|2008-07-28 12:30,28,1419.5,1421,1419.5,1421,0
20090301|2008-07-28 13:00,28,1425,1427.75,1424.25,1427.75,0
20090301|2008-07-28 13:30,28,1427.5,1427.5,1427.5,1427.5,0
20090301|2008-07-29 01:00,29,1410,1410,1409.75,1409.75,0
20090301|2008-07-29 01:30,29,1410.25,1410.25,1406,1406,0
20090301|2008-07-29 03:00,29,1405.25,1405.25,1405.25,1405.25,0
20090301|2008-07-29 03:30,29,1405.75,1406,1405,1405,0
20090301|2008-07-29 05:30,29,1404.75,1404.75,1404.5,1404.5,0
20090301|2008-07-29 09:30,29,1400,1400,1385.25,1391.75,0
20090301|2008-07-29 10:00,29,1388.75,1396.5,1388.5,1396.5,0
20090301|2008-07-29 10:30,29,1400.25,1405.5,1396.25,1400.25,0
20090301|2008-07-29 11:00,29,1403.75,1404,1400.25,1402.5,0
20090301|2008-07-29 11:30,29,1402.25,1413.5,1402.25,1411.5,0
20090301|2008-07-29 12:00,29,1409.75,1416.25,1409.75,1414.25,0
20090301|2008-07-29 12:30,29,1413,1426.5,1413,1419,0
20090301|2008-07-29 13:00,29,1418.75,1426.25,1418.75,1426.25,0
20090301|2008-07-29 13:30,29,1422.5,1422.5,1422.5,1422.5,0
20090301|2008-07-29 18:00,30,1429.25,1437.75,1429.25,1437.5,0
20090301|2008-07-29 18:30,30,1438,1438,1434,1434,0
20090301|2008-07-29 19:00,30,1433.75,1433.75,1433.75,1433.75,0
20090301|2008-07-29 19:30,30,1433.75,1433.75,1433.75,1433.75,0
20090301|2008-07-29 20:00,30,1422,1422,1422,1422,0
20090301|2008-07-29 20:30,30,1420,1420,1420,1420,0
20090301|2008-07-30 00:30,30,1419.75,1421,1418.75,1421,0
20090301|2008-07-30 01:30,30,1420,1420,1420,1420,0
20090301|2008-07-30 02:00,30,1419.5,1419.5,1419.5,1419.5,0
20090301|2008-07-30 09:30,30,1419,1419,1404,1409,0
20090301|2008-07-30 10:00,30,1410,1411.5,1409.25,1410.25,0
20090301|2008-07-30 10:30,30,1414.5,1416.5,1414,1414.25,0
20090301|2008-07-30 11:00,30,1410,1413,1410,1413,0
20090301|2008-07-30 11:30,30,1414,1418.75,1414,1418.25,0
20090301|2008-07-30 12:00,30,1420,1423.5,1420,1420,0
20090301|2008-07-30 12:30,30,1422.75,1430.25,1422.75,1430.25,0
20090301|2008-07-30 13:00,30,1428,1448,1428,1437.25,0
20090301|2008-07-30 13:30,30,1437.5,1437.5,1437.5,1437.5,0
20090301|2008-07-30 18:30,31,1436.25,1436.25,1436.25,1436.25,0
20090301|2008-07-30 19:30,31,1436.5,1437.75,1436.5,1437.75,0
20090301|2008-07-30 20:00,31,1435.5,1435.5,1435.5,1435.5,0
20090301|2008-07-30 21:30,31,1436,1436,1436,1436,0
20090301|2008-07-30 22:00,31,1436.5,1436.5,1436.5,1436.5,0
20090301|2008-07-31 00:30,31,1438,1438,1438,1438,0
20090301|2008-07-31 01:00,31,1439,1439,1439,1439,0
20090301|2008-07-31 01:30,31,1439,1439,1439,1439,0
20090301|2008-07-31 03:00,31,1436.25,1436.75,1436.25,1436.75,0
20090301|2008-07-31 04:30,31,1435.25,1435.25,1435,1435,0
20090301|2008-07-31 05:00,31,1435.75,1436.5,1434.75,1434.75,0
20090301|2008-07-31 05:30,31,1431.75,1431.75,1428.25,1428.25,0
20090301|2008-07-31 09:30,31,1421.75,1431.25,1421.75,1430.25,0
20090301|2008-07-31 10:00,31,1431.25,1439.5,1431.25,1435.5,0
20090301|2008-07-31 10:30,31,1442.75,1445.5,1438.5,1439.75,0
20090301|2008-07-31 11:00,31,1440.75,1445,1440.75,1442,0
20090301|2008-07-31 11:30,31,1445.25,1448.75,1445.25,1448.75,0
20090301|2008-07-31 12:00,31,1443.75,1443.75,1439.25,1442,0
20090301|2008-07-31 12:30,31,1441.75,1441.75,1434.25,1439.75,0
20090301|2008-07-31 13:00,31,1439.75,1440.75,1435.25,1437.5,0
20090301|2008-07-31 13:30,31,1436.75,1436.75,1436.75,1436.75,0
20090301|2008-07-31 18:00,1,1431.75,1433.25,1431.75,1433.25,0
20090301|2008-07-31 20:00,1,1419.75,1420,1419.75,1420,0
20090301|2008-07-31 20:30,1,1420,1422.75,1420,1422,0
20090301|2008-07-31 21:00,1,1421,1421,1421,1421,0
20090301|2008-07-31 23:30,1,1417,1417,1417,1417,0
20090301|2008-08-01 00:30,1,1408,1408,1407,1407,0
20090301|2008-08-01 02:00,1,1414.75,1414.75,1414.75,1414.75,0
20090301|2008-08-01 02:30,1,1416,1416,1416,1416,0
20090301|2008-08-01 03:00,1,1415,1415,1415,1415,0
20090301|2008-08-01 03:30,1,1416,1416,1416,1416,0
20090301|2008-08-01 09:30,1,1426.25,1441,1416.75,1420.5,0
20090301|2008-08-01 10:00,1,1424.25,1427.75,1416.25,1416.25,0
20090301|2008-08-01 10:30,1,1412.75,1413.25,1405,1405,0
20090301|2008-08-01 11:00,1,1404,1413.25,1404,1408.75,0
20090301|2008-08-01 11:30,1,1405,1405,1398.75,1399,0
20090301|2008-08-01 12:30,1,1411.25,1411.25,1395.75,1396,0
20090301|2008-08-01 13:00,1,1403.5,1404.5,1399.75,1399.75,0
20090301|2008-08-01 13:30,1,1398,1398,1398,1398,0
20090301|2008-08-03 18:00,4,1383.5,1383.5,1380,1380,0
20090301|2008-08-03 18:30,4,1378,1378,1378,1378,0
20090301|2008-08-03 21:00,4,1365.75,1365.75,1365,1365,0
20090301|2008-08-03 21:30,4,1363.75,1363.75,1363.75,1363.75,0
20090301|2008-08-04 01:30,4,1368.75,1368.75,1368.75,1368.75,0
20090301|2008-08-04 02:00,4,1366.5,1366.5,1366.5,1366.5,0
20090301|2008-08-04 03:30,4,1370.75,1370.75,1370.75,1370.75,0
20090301|2008-08-04 04:00,4,1371.5,1371.75,1371.5,1371.75,0
20090301|2008-08-04 05:00,4,1372,1372,1372,1372,0
20090301|2008-08-04 09:30,4,1367.25,1369.5,1336.75,1342.75,0
20090301|2008-08-04 10:00,4,1349.25,1352.5,1341,1341.75,0
20090301|2008-08-04 10:30,4,1341,1341,1328,1328,0
20090301|2008-08-04 11:30,4,1328,1328,1328,1328,0
20090301|2008-08-04 12:00,4,1328,1333.25,1328,1328,0
20090301|2008-08-04 12:30,4,1328,1328,1328,1328,0
20090301|2008-08-04 13:30,4,1328,1328,1328,1328,0
20090301|2008-08-04 18:00,5,1317.75,1317.75,1310.5,1310.5,0
20090301|2008-08-04 19:00,5,1313.25,1314.25,1313,1313,0
20090301|2008-08-04 19:30,5,1312.25,1313.25,1312,1312.75,0
20090301|2008-08-04 20:00,5,1310,1310,1309.5,1309.5,0
20090301|2008-08-04 21:00,5,1308,1308,1307,1307,0
20090301|2008-08-04 21:30,5,1307.25,1307.25,1307,1307,0
20090301|2008-08-04 22:00,5,1301.5,1301.5,1301.5,1301.5,0
20090301|2008-08-04 23:00,5,1304.25,1304.25,1304,1304,0
20090301|2008-08-04 23:30,5,1305,1305,1303,1303,0
20090301|2008-08-05 00:00,5,1302.5,1302.5,1301.5,1301.5,0
20090301|2008-08-05 00:30,5,1301.75,1303.75,1301.75,1303.75,0
20090301|2008-08-05 01:30,5,1300.25,1300.25,1300.25,1300.25,0
20090301|2008-08-05 03:00,5,1291.5,1291.5,1290.75,1291.25,0
20090301|2008-08-05 03:30,5,1291,1291,1291,1291,0
20090301|2008-08-05 04:00,5,1290,1291.25,1290,1291,0
20090301|2008-08-05 04:30,5,1289,1289,1285.75,1287,0
20090301|2008-08-05 05:30,5,1292,1292,1292,1292,0
20090301|2008-08-05 09:30,5,1292,1330,1292,1330,0
20090301|2008-08-05 10:00,5,1324.5,1324.5,1319,1321.75,0
20090301|2008-08-05 10:30,5,1315.5,1336,1309,1335,0
20090301|2008-08-05 11:00,5,1335,1335,1326.75,1331,0
20090301|2008-08-05 11:30,5,1334.5,1342.25,1333.75,1342.25,0
20090301|2008-08-05 12:00,5,1335.75,1335.75,1323.25,1323.25,0
20090301|2008-08-05 12:30,5,1322.75,1326,1315.5,1322.5,0
20090301|2008-08-05 13:00,5,1316.25,1319.5,1302.5,1302.5,1
20090301|2008-08-05 13:30,5,1302.75,1302.75,1302.75,1302.75,0
20090301|2008-08-05 18:00,6,1302.25,1303,1302.25,1303,0
20090301|2008-08-05 19:00,6,1292.5,1292.5,1292.5,1292.5,0
20090301|2008-08-05 19:30,6,1297.75,1297.75,1297.75,1297.75,0
20090301|2008-08-05 21:30,6,1301.5,1301.5,1301.5,1301.5,0
20090301|2008-08-06 00:30,6,1294.25,1294.25,1292.5,1292.5,0
20090301|2008-08-06 01:30,6,1294.75,1294.75,1294.75,1294.75,0
20090301|2008-08-06 04:00,6,1299.25,1299.25,1299.25,1299.25,0
20090301|2008-08-06 09:30,6,1293.75,1309,1293.75,1301.25,0
20090301|2008-08-06 10:00,6,1298.75,1298.75,1265,1272.5,1
20090301|2008-08-06 10:30,6,1271.75,1273.25,1234,1245,0
20090301|2008-08-06 11:00,6,1245,1254.25,1245,1249,0
20090301|2008-08-06 11:30,6,1255.25,1265,1255.25,1264.75,0
20090301|2008-08-06 12:00,6,1262.25,1264.25,1259,1262.25,0
20090301|2008-08-06 12:30,6,1268,1269.25,1247.5,1248.25,0
20090301|2008-08-06 13:00,6,1250,1269.25,1245,1257.5,0
20090301|2008-08-06 13:30,6,1255.75,1255.75,1255.75,1255.75,0
20090301|2008-08-06 18:00,7,1256.25,1258,1256.25,1257.25,0
20090301|2008-08-06 19:30,7,1261.25,1261.25,1261.25,1261.25,0
20090301|2008-08-06 20:00,7,1264,1264,1264,1264,0
20090301|2008-08-07 01:00,7,1271,1271,1271,1271,0
20090301|2008-08-07 02:00,7,1270.75,1272,1270.75,1272,0
20090301|2008-08-07 02:30,7,1272,1273.5,1272,1273.25,0
20090301|2008-08-07 04:00,7,1273.25,1273.25,1273.25,1273.25,0
20090301|2008-08-07 05:30,7,1275.75,1279.75,1273.25,1274.75,0
20090301|2008-08-07 09:30,7,1270,1289.25,1270,1277.5,0
20090301|2008-08-07 10:00,7,1277.5,1285,1277.5,1281.75,0
20090301|2008-08-07 10:30,7,1279.75,1280.75,1269.5,1272.5,0
20090301|2008-08-07 11:00,7,1277,1278.25,1270.25,1270.25,0
20090301|2008-08-07 11:30,7,1264.75,1269.75,1262.5,1268.25,0
20090301|2008-08-07 12:00,7,1268.5,1268.5,1262,1266,0
20090301|2008-08-07 12:30,7,1263.25,1270.25,1259.75,1269.25,0
20090301|2008-08-07 13:00,7,1271.25,1278.25,1271.25,1272.25,0
20090301|2008-08-07 13:30,7,1272,1272,1272,1272,0
20090301|2008-08-07 18:00,8,1280,1280,1280,1280,0
20090301|2008-08-07 20:30,8,1273.25,1273.25,1273,1273,0
20090301|2008-08-07 23:00,8,1263.75,1263.75,1263.75,1263.75,0
20090301|2008-08-08 00:00,8,1263,1263,1263,1263,0
20090301|2008-08-08 01:30,8,1263,1263,1263,1263,0
20090301|2008-08-08 03:30,8,1258.5,1258.5,1258,1258,0
20090301|2008-08-08 04:00,8,1259.75,1259.75,1259.75,1259.75,0
20090301|2008-08-08 04:30,8,1256.5,1256.5,1255.25,1255.25,0
20090301|2008-08-08 05:00,8,1250.75,1250.75,1245.5,1247.75,0
20090301|2008-08-08 05:30,8,1240,1242,1239,1242,0
20090301|2008-08-08 09:30,8,1238.5,1238.5,1215,1222.75,0
20090301|2008-08-08 10:00,8,1223.75,1223.75,1214.5,1218.5,0
20090301|2008-08-08 10:30,8,1217.75,1223.5,1209,1210,0
20090301|2008-08-08 11:00,8,1209.5,1219,1209.25,1214.25,0
20090301|2008-08-08 11:30,8,1213,1216.5,1212,1216.5,0
20090301|2008-08-08 12:00,8,1218.25,1222,1218.25,1219.5,0
20090301|2008-08-08 12:30,8,1220.75,1220.75,1215.5,1215.5,0
20090301|2008-08-08 13:00,8,1218.75,1221.75,1213.75,1213.75,0
20090301|2008-08-08 13:30,8,1214,1214,1214,1214,0
20090301|2008-08-10 18:00,11,1219.75,1222,1219.25,1222,0
20090301|2008-08-10 19:00,11,1220.75,1220.75,1220.75,1220.75,0
20090301|2008-08-10 20:00,11,1215.5,1215.5,1215.5,1215.5,0
20090301|2008-08-11 01:30,11,1205,1205,1201.25,1201.25,0
20090301|2008-08-11 03:30,11,1207.75,1207.75,1207,1207.5,0
20090301|2008-08-11 05:30,11,1217.75,1217.75,1217.75,1217.75,0
20090301|2008-08-11 09:30,11,1215,1230.5,1215,1227.75,0
20090301|2008-08-11 10:00,11,1223.5,1227.25,1223,1223.5,0
20090301|2008-08-11 10:30,11,1223.5,1224.75,1218,1224.75,0
20090301|2008-08-11 11:00,11,1224,1231,1224,1227,0
20090301|2008-08-11 11:30,11,1224.75,1225.25,1220.5,1224,0
20090301|2008-08-11 12:00,11,1226.5,1232.75,1224.25,1232.75,0
20090301|2008-08-11 12:30,11,1226,1230.5,1226,1229.25,0
20090301|2008-08-11 13:00,11,1229.75,1234.25,1228.25,1228.25,0
20090301|2008-08-11 13:30,11,1228.25,1228.25,1228.25,1228.25,0
20090301|2008-08-11 19:00,12,1231,1231,1231,1231,0
20090301|2008-08-11 19:30,12,1228,1228,1228,1228,0
20090301|2008-08-11 20:00,12,1226.5,1226.5,1226.5,1226.5,0
20090301|2008-08-11 23:00,12,1224.5,1229.75,1223.75,1229.75,0
20090301|2008-08-12 03:30,12,1222,1222,1222,1222,0
20090301|2008-08-12 04:30,12,1222.25,1222.25,1222.25,1222.25,0
20090301|2008-08-12 09:30,12,1232,1251.75,1232,1244.5,0
20090301|2008-08-12 10:00,12,1239.75,1239.75,1228,1233.5,0
20090301|2008-08-12 10:30,12,1231,1233.5,1229.75,1233.5,1
20090301|2008-08-12 11:00,12,1240.25,1240.25,1239.75,1239.75,0
20090301|2008-08-12 11:30,12,1239.75,1239.75,1237.75,1237.75,0
20090301|2008-08-12 12:00,12,1239,1248.5,1239,1245.25,0
20090301|2008-08-12 12:30,12,1249.75,1249.75,1246.75,1248.25,0
20090301|2008-08-12 13:00,12,1250,1250,1242.5,1246.75,0
20090301|2008-08-12 13:30,12,1245.25,1245.25,1245.25,1245.25,0
20090301|2008-08-12 21:00,13,1248.25,1248.25,1248.25,1248.25,0
20090301|2008-08-12 22:00,13,1249.25,1249.25,1249.25,1249.25,0
20090301|2008-08-13 01:00,13,1252,1252,1252,1252,0
20090301|2008-08-13 02:00,13,1261.25,1261.25,1261.25,1261.25,0
20090301|2008-08-13 04:00,13,1253.25,1253.5,1253,1253.5,0
20090301|2008-08-13 04:30,13,1253.75,1253.75,1248,1248,0
20090301|2008-08-13 05:30,13,1250.25,1250.5,1250.25,1250.5,0
20090301|2008-08-13 09:30,13,1250.25,1276.75,1250.25,1271,0
20090301|2008-08-13 10:00,13,1272.75,1285,1271.5,1282.75,0
20090301|2008-08-13 10:30,13,1282,1304.75,1282,1298,5
20090301|2008-08-13 11:00,13,1297.25,1315,1295.5,1310.25,0
20090301|2008-08-13 11:30,13,1310.25,1315.25,1308.75,1315.25,0
20090301|2008-08-13 12:30,13,1315.25,1315.25,1315.25,1315.25,0
20090301|2008-08-13 13:30,13,1315.25,1315.25,1315.25,1315.25,0
20090301|2008-08-13 18:00,14,1330,1336,1330,1336,0
20090301|2008-08-13 18:30,14,1335.5,1335.5,1335.5,1335.5,0
20090301|2008-08-13 19:30,14,1334,1335,1331.25,1335,0
20090301|2008-08-13 20:30,14,1330,1330,1325,1325,0
20090301|2008-08-13 21:30,14,1332.75,1332.75,1332.75,1332.75,0
20090301|2008-08-13 22:30,14,1327.5,1327.75,1325.75,1325.75,0
20090301|2008-08-13 23:30,14,1331,1331,1331,1331,0
20090301|2008-08-14 00:00,14,1332.75,1333,1332.75,1332.75,0
20090301|2008-08-14 00:30,14,1329.25,1329.75,1329.25,1329.25,0
20090301|2008-08-14 01:30,14,1327,1327,1327,1327,0
20090301|2008-08-14 03:30,14,1328.75,1328.75,1327.5,1327.5,0
20090301|2008-08-14 05:00,14,1327.5,1328,1327.5,1328,0
20090301|2008-08-14 05:30,14,1328,1328,1328,1328,0
20090301|2008-08-14 09:30,14,1318,1318,1292.5,1298.75,1
20090301|2008-08-14 10:00,14,1300.5,1301.75,1289,1298.75,0
20090301|2008-08-14 10:30,14,1301.75,1301.75,1293.5,1293.5,0
20090301|2008-08-14 11:00,14,1286.75,1287,1280,1280,0
20090301|2008-08-14 11:30,14,1281.5,1285,1274.75,1285,0
20090301|2008-08-14 12:30,14,1301,1316.5,1301,1311.5,0
20090301|2008-08-14 13:00,14,1305,1307,1303.5,1306,0
20090301|2008-08-14 13:30,14,1308,1308,1308,1308,0
20090301|2008-08-15 09:30,15,1268,1273.25,1259.75,1261.75,0
20090301|2008-08-15 10:00,15,1259,1259,1252.5,1252.5,0
20090301|2008-08-15 10:30,15,1247.75,1252.75,1245,1245,0
20090301|2008-08-15 11:00,15,1240,1248,1238,1245,0
20090301|2008-08-15 11:30,15,1240.75,1242.5,1240,1242,0
20090301|2008-08-15 12:00,15,1247.25,1248.5,1246.25,1246.25,0
20090301|2008-08-15 12:30,15,1242.25,1242.25,1241.5,1241.5,0
20090301|2008-08-15 13:00,15,1246,1252.25,1244.75,1248.5,0
20090301|2008-08-15 13:30,15,1252.5,1252.5,1252.5,1252.5,0
20090301|2008-08-17 18:00,18,1269,1282,1269,1282,0
20090301|2008-08-17 20:00,18,1288.75,1289.75,1288.75,1289.75,0
20090301|2008-08-18 00:30,18,1289.75,1289.75,1289.75,1289.75,0
20090301|2008-08-18 02:30,18,1280,1280,1280,1280,0
20090301|2008-08-18 09:30,18,1282.75,1290,1279.25,1288.75,0
20090301|2008-08-18 10:00,18,1294.25,1300,1285.5,1299.25,0
20090301|2008-08-18 10:30,18,1299.5,1316.25,1298.5,1316.25,0
20090301|2008-08-18 11:00,18,1320,1322.5,1320,1322.5,0
20090301|2008-08-18 11:30,18,1315.5,1315.5,1315.5,1315.5,0
20090301|2008-08-18 12:30,18,1320,1322.5,1320,1322.5,0
20090301|2008-08-18 13:00,18,1322.5,1322.5,1313.75,1313.75,0
20090301|2008-08-18 13:30,18,1322.25,1322.25,1322.25,1322.25,0
20090301|2008-08-18 19:00,19,1309.75,1310,1309.5,1310,0
20090301|2008-08-18 19:30,19,1308.25,1308.25,1308,1308,0
20090301|2008-08-18 20:00,19,1303.75,1303.75,1303.5,1303.5,0
20090301|2008-08-19 04:30,19,1304,1304,1304,1304,0
20090301|2008-08-19 05:00,19,1303,1303,1303,1303,0
20090301|2008-08-19 05:30,19,1305,1305,1305,1305,0
20090301|2008-08-19 09:30,19,1307.75,1339,1307.75,1329.75,0
20090301|2008-08-19 10:00,19,1335.5,1360,1335.5,1356.75,0
20090301|2008-08-19 10:30,19,1360,1370.25,1357.25,1370.25,0
20090301|2008-08-19 11:00,19,1369.5,1369.75,1359.25,1359.25,0
20090301|2008-08-19 11:30,19,1357.75,1358,1347,1351.75,0
20090301|2008-08-19 12:00,19,1346.25,1346.5,1317,1317,0
20090301|2008-08-19 12:30,19,1321,1321,1305,1312.5,0
20090301|2008-08-19 13:00,19,1310.5,1310.5,1304,1304,0
20090301|2008-08-19 13:30,19,1308.5,1308.5,1308.5,1308.5,0
20090301|2008-08-19 18:00,20,1314,1324,1314,1324,0
20090301|2008-08-19 19:30,20,1324,1324,1324,1324,0
20090301|2008-08-19 21:00,20,1326,1326,1326,1326,0
20090301|2008-08-19 22:30,20,1330.75,1331,1330.75,1331,0
20090301|2008-08-20 01:00,20,1330,1330,1330,1330,0
20090301|2008-08-20 05:30,20,1330,1330,1330,1330,0
20090301|2008-08-20 09:30,20,1330,1345.75,1318.5,1326,0
20090301|2008-08-20 10:00,20,1319,1319.25,1315,1315,0
20090301|2008-08-20 10:30,20,1317.75,1317.75,1313.75,1313.75,0
20090301|2008-08-20 11:00,20,1312.25,1312.25,1311.75,1311.75,0
20090301|2008-08-20 12:00,20,1323.75,1324.25,1323.75,1324.25,0
20090301|2008-08-20 12:30,20,1330.75,1330.75,1327,1327,0
20090301|2008-08-20 13:00,20,1328.25,1332,1328.25,1332,0
20090301|2008-08-20 13:30,20,1330.5,1330.5,1330.5,1330.5,0
20090301|2008-08-20 18:00,21,1332,1332,1332,1332,0
20090301|2008-08-20 23:00,21,1340,1340,1340,1340,0
20090301|2008-08-20 23:30,21,1340,1340,1340,1340,0
20090301|2008-08-21 02:30,21,1340,1340,1340,1340,0
20090301|2008-08-21 09:30,21,1352.5,1398.75,1352.5,1398.25,0
20090301|2008-08-21 10:00,21,1387.25,1388.25,1376.25,1377,0
20090301|2008-08-21 10:30,21,1378.25,1382.5,1375.25,1375.25,0
20090301|2008-08-21 11:00,21,1373.5,1380,1373.5,1380,0
20090301|2008-08-21 11:30,21,1374,1378.25,1374,1376.5,0
20090301|2008-08-21 12:00,21,1377,1382.75,1377,1382.25,0
20090301|2008-08-21 12:30,21,1383,1383,1376,1376,0
20090301|2008-08-21 13:00,21,1380.5,1380.5,1378,1378,0
20090301|2008-08-21 13:30,21,1379,1379,1379,1379,0
20090301|2008-08-21 20:30,22,1375,1375,1375,1375,0
20090301|2008-08-22 09:30,22,1366.75,1366.75,1359,1362.5,0
20090301|2008-08-22 10:00,22,1365.5,1368.75,1364.25,1365.5,0
20090301|2008-08-22 10:30,22,1371.25,1373.5,1371.25,1373,0
20090301|2008-08-22 11:00,22,1376,1378,1363.25,1363.25,0
20090301|2008-08-22 12:00,22,1364.75,1364.75,1359.25,1359.25,0
20090301|2008-08-22 12:30,22,1358.5,1358.5,1357.25,1358.5,0
20090301|2008-08-22 13:00,22,1349,1358.25,1348.25,1358.25,0
20090301|2008-08-22 13:30,22,1358.25,1358.25,1358.25,1358.25,0
20090301|2008-08-24 18:00,25,1396,1400,1393,1395.5,0
20090301|2008-08-24 19:00,25,1393,1393,1393,1393,0
20090301|2008-08-24 19:30,25,1393.25,1393.25,1393,1393,0
20090301|2008-08-25 05:30,25,1395.25,1395.25,1395.25,1395.25,0
20090301|2008-08-25 09:30,25,1400,1400,1384,1385.5,0
20090301|2008-08-25 10:00,25,1386,1386.75,1385,1385,0
20090301|2008-08-25 10:30,25,1379.5,1384.5,1375.5,1384.5,0
20090301|2008-08-25 11:00,25,1386,1392.25,1385,1391.75,0
20090301|2008-08-25 11:30,25,1390,1390,1382,1382,0
20090301|2008-08-25 12:00,25,1375.5,1375.5,1368,1371.25,0
20090301|2008-08-25 12:30,25,1375.5,1381.25,1375.5,1378,0
20090301|2008-08-25 13:00,25,1379.75,1379.75,1372.5,1375.5,0
20090301|2008-08-25 13:30,25,1377,1377,1377,1377,0
20090301|2008-08-25 18:30,26,1367,1367,1366.5,1366.5,0
20090301|2008-08-25 20:00,26,1374,1374,1374,1374,0
20090301|2008-08-25 21:30,26,1375.25,1375.25,1375.25,1375.25,0
20090301|2008-08-25 22:00,26,1368,1368,1368,1368,0
20090301|2008-08-26 00:00,26,1351.5,1351.5,1351.5,1351.5,0
20090301|2008-08-26 01:00,26,1348.75,1350.5,1348.75,1350.5,0
20090301|2008-08-26 02:30,26,1352,1352,1352,1352,0
20090301|2008-08-26 03:30,26,1347.75,1348.75,1347.75,1348.5,0
20090301|2008-08-26 04:30,26,1343,1343,1340,1340,0
20090301|2008-08-26 05:00,26,1341.75,1341.75,1341.5,1341.5,0
20090301|2008-08-26 05:30,26,1341,1341.25,1340.25,1341.25,0
20090301|2008-08-26 09:30,26,1368,1368,1355.75,1361.5,0
20090301|2008-08-26 10:00,26,1361,1384,1361,1381,2
20090301|2008-08-26 10:30,26,1376,1381.5,1367.5,1368.25,1
20090301|2008-08-26 11:00,26,1372,1375,1369,1375,0
20090301|2008-08-26 11:30,26,1366.75,1366.75,1366.75,1366.75,0
20090301|2008-08-26 12:00,26,1367.5,1367.75,1367.5,1367.75,0
20090301|2008-08-26 12:30,26,1369.5,1376.5,1369.5,1376.5,0
20090301|2008-08-26 13:00,26,1371.75,1377.25,1371.75,1377.25,0
20090301|2008-08-26 13:30,26,1375.75,1375.75,1375.75,1375.75,0
20090301|2008-08-26 18:00,27,1384.25,1384.25,1384.25,1384.25,0
20090301|2008-08-26 18:30,27,1385,1385.25,1385,1385.25,0
20090301|2008-08-26 19:00,27,1386,1387.75,1386,1387.75,0
20090301|2008-08-27 03:30,27,1387.5,1387.5,1386.25,1386.25,0
20090301|2008-08-27 09:30,27,1390.25,1400.5,1378,1379.5,0
20090301|2008-08-27 10:00,27,1381.5,1381.5,1360,1363.25,0
20090301|2008-08-27 10:30,27,1368.5,1369.5,1368.5,1369.5,0
20090301|2008-08-27 11:00,27,1374,1378,1374,1375.25,0
20090301|2008-08-27 11:30,27,1379.75,1379.75,1367.5,1369.5,0
20090301|2008-08-27 12:30,27,1370,1373.5,1370,1373.5,0
20090301|2008-08-27 13:00,27,1373.75,1377.75,1373.75,1376.25,0
20090301|2008-08-27 13:30,27,1377,1377,1377,1377,0
20090301|2008-08-27 18:00,28,1377,1377,1377,1377,0
20090301|2008-08-27 20:30,28,1372.5,1372.5,1372.5,1372.5,0
20090301|2008-08-27 21:30,28,1374,1374,1373.25,1373.25,0
20090301|2008-08-28 03:00,28,1376,1376,1376,1376,0
20090301|2008-08-28 04:30,28,1369,1369,1369,1369,0
20090301|2008-08-28 05:30,28,1358.75,1358.75,1358.75,1358.75,0
20090301|2008-08-28 09:30,28,1352.75,1359.25,1346.75,1359,0
20090301|2008-08-28 10:00,28,1360.75,1364,1359,1359.75,0
20090301|2008-08-28 10:30,28,1358.25,1358.25,1343.25,1343.25,0
20090301|2008-08-28 11:00,28,1347,1347,1340,1340,0
20090301|2008-08-28 11:30,28,1337,1349.5,1337,1349.5,0
20090301|2008-08-28 12:00,28,1349.25,1349.75,1349.25,1349.75,0
20090301|2008-08-28 12:30,28,1345,1352.5,1345,1347.5,0
20090301|2008-08-28 13:00,28,1345.5,1354,1345.5,1354,0
20090301|2008-08-28 13:30,28,1353.75,1353.75,1353.75,1353.75,0
20090301|2008-08-28 21:00,29,1360,1360,1360,1360,0
20090301|2008-08-28 22:00,29,1360,1360,1360,1360,0
20090301|2008-08-29 09:30,29,1359,1365,1354,1365,0
20090301|2008-08-29 10:00,29,1360.5,1360.75,1359,1360.5,0
20090301|2008-08-29 10:30,29,1358,1358,1358,1358,0
20090301|2008-08-29 11:00,29,1359.25,1363,1358.5,1363,0
20090301|2008-08-29 11:30,29,1358.5,1358.75,1357.75,1358.75,0
20090301|2008-08-29 12:00,29,1357,1359.25,1352.75,1352.75,0
20090301|2008-08-29 12:30,29,1350.5,1352,1350.5,1352,0
20090301|2008-08-29 13:00,29,1356,1359.5,1354,1354.25,0
20090301|2008-08-29 13:30,29,1353.75,1353.75,1353.75,1353.75,0
20090301|2008-09-01 18:00,2,1327.5,1327.5,1317.5,1317.5,0
20090301|2008-09-01 19:00,2,1313.75,1314.25,1312.25,1312.25,0
20090301|2008-09-01 19:30,2,1312.25,1312.25,1312.25,1312.25,0
20090301|2008-09-01 20:00,2,1318.5,1318.5,1318.5,1318.5,0
20090301|2008-09-01 20:30,2,1318.5,1318.5,1318.5,1318.5,0
20090301|2008-09-01 22:00,2,1314.5,1314.5,1314.5,1314.5,0
20090301|2008-09-01 22:30,2,1314.5,1314.5,1314.5,1314.5,0
20090301|2008-09-02 01:00,2,1317.25,1317.25,1317,1317,0
20090301|2008-09-02 02:00,2,1317,1317,1317,1317,0
20090301|2008-09-02 02:30,2,1303.75,1303.75,1302.5,1302.5,0
20090301|2008-09-02 03:00,2,1299.75,1299.75,1287.75,1287.75,0
20090301|2008-09-02 04:30,2,1286,1286,1286,1286,0
20090301|2008-09-02 05:30,2,1285.5,1285.5,1285.5,1285.5,0
20090301|2008-09-02 09:30,2,1286.75,1295.25,1285.25,1288,0
20090301|2008-09-02 10:00,2,1293,1298.5,1293,1298,0
20090301|2008-09-02 10:30,2,1295,1295,1290.5,1293,0
20090301|2008-09-02 11:00,2,1299.75,1300,1294.75,1298.25,0
20090301|2008-09-02 11:30,2,1298.5,1305,1298.5,1305,0
20090301|2008-09-02 12:00,2,1307,1311,1307,1311,0
20090301|2008-09-02 12:30,2,1306.75,1317.5,1306.75,1317.25,0
20090301|2008-09-02 13:00,2,1321.5,1332,1321.5,1327.5,1
20090301|2008-09-02 13:30,2,1327.75,1327.75,1327.75,1327.75,0
20090301|2008-09-02 18:00,3,1334,1339,1334,1339,0
20090301|2008-09-02 19:00,3,1330.75,1330.75,1330.25,1330.25,0
20090301|2008-09-02 20:00,3,1320,1320,1320,1320,0
20090301|2008-09-02 21:00,3,1321,1321,1320,1320,0
20090301|2008-09-02 21:30,3,1321,1321,1321,1321,0
20090301|2008-09-02 23:00,3,1324.75,1324.75,1324.75,1324.75,0
20090301|2008-09-03 03:00,3,1309.75,1309.75,1309.75,1309.75,0
20090301|2008-09-03 09:30,3,1310,1310,1273,1277.25,3
20090301|2008-09-03 10:00,3,1276.75,1277.5,1258.5,1270,0
20090301|2008-09-03 10:30,3,1272,1274,1272,1274,0
20090301|2008-09-03 11:00,3,1277.5,1277.5,1277.5,1277.5,0
20090301|2008-09-03 11:30,3,1280,1280,1276,1277,0
20090301|2008-09-03 12:00,3,1282.5,1288,1282,1288,0
20090301|2008-09-03 12:30,3,1284.5,1289.5,1284.5,1289,0
20090301|2008-09-03 13:00,3,1290,1290,1280.75,1281,0
20090301|2008-09-03 13:30,3,1280.75,1280.75,1280.75,1280.75,0
20090301|2008-09-03 18:00,4,1282,1285,1277.75,1277.75,0
20090301|2008-09-03 21:00,4,1278,1278.75,1278,1278.5,0
20090301|2008-09-03 22:00,4,1279,1279.5,1279,1279.5,0
20090301|2008-09-04 00:30,4,1271.25,1271.25,1267.5,1267.5,0
20090301|2008-09-04 01:00,4,1266,1266.75,1266,1266.75,0
20090301|2008-09-04 01:30,4,1268,1268,1268,1268,0
20090301|2008-09-04 02:30,4,1274,1274,1272.5,1272.5,0
20090301|2008-09-04 05:00,4,1279.75,1279.75,1279.75,1279.75,0
20090301|2008-09-04 09:30,4,1273.5,1289,1264.5,1279.5,2
20090301|2008-09-04 10:00,4,1279.5,1279.5,1262.5,1267.75,0
20090301|2008-09-04 10:30,4,1269.75,1269.75,1269.75,1269.75,0
20090301|2008-09-04 11:00,4,1272.75,1275.75,1272.75,1275.75,0
20090301|2008-09-04 11:30,4,1271.75,1271.75,1271.75,1271.75,0
20090301|2008-09-04 12:00,4,1273,1273,1270,1272.75,0
20090301|2008-09-04 12:30,4,1274.75,1275.5,1272,1272.25,0
20090301|2008-09-04 13:00,4,1270,1270,1263.75,1263.75,0
20090301|2008-09-04 13:30,4,1264.5,1264.5,1264.5,1264.5,0
20090301|2008-09-04 18:00,5,1249,1249,1238.75,1238.75,0
20090301|2008-09-04 18:30,5,1245.75,1246.75,1244,1244,0
20090301|2008-09-04 19:30,5,1235,1235,1234.25,1235,0
20090301|2008-09-04 20:00,5,1244,1244,1244,1244,0
20090301|2008-09-04 21:00,5,1248,1248,1248,1248,0
20090301|2008-09-05 03:30,5,1233.75,1233.75,1230,1230,0
20090301|2008-09-05 04:00,5,1229.25,1229.25,1229,1229,0
20090301|2008-09-05 04:30,5,1233,1233,1229,1229,0
20090301|2008-09-05 05:00,5,1230,1230,1229,1229,0
20090301|2008-09-05 05:30,5,1228.75,1230.25,1228,1228,0
20090301|2008-09-05 09:30,5,1230,1242.5,1215.5,1215.5,0
20090301|2008-09-05 10:00,5,1212.25,1220,1212.25,1216,0
20090301|2008-09-05 10:30,5,1216,1216,1198,1209.25,0
20090301|2008-09-05 11:00,5,1209.5,1212.75,1199.75,1199.75,0
20090301|2008-09-05 11:30,5,1198,1204,1198,1203.25,0
20090301|2008-09-05 12:00,5,1205,1206,1204.75,1206,0
20090301|2008-09-05 12:30,5,1210.5,1211,1202,1203.25,0
20090301|2008-09-05 13:00,5,1205.25,1210,1204,1207,0
20090301|2008-09-05 13:30,5,1206.75,1206.75,1206.75,1206.75,0
20090301|2008-09-07 18:00,8,1225,1227,1218,1218,0
20090301|2008-09-07 18:30,8,1224.5,1227,1224.5,1227,0
20090301|2008-09-07 19:30,8,1219,1219,1216,1216,0
20090301|2008-09-07 20:00,8,1227,1227,1227,1227,0
20090301|2008-09-07 23:00,8,1227.5,1227.5,1226.75,1227,0
20090301|2008-09-07 23:30,8,1226,1226,1226,1226,0
20090301|2008-09-08 00:00,8,1226.25,1226.25,1222.5,1222.5,0
20090301|2008-09-08 00:30,8,1222.5,1222.5,1222.5,1222.5,0
20090301|2008-09-08 01:00,8,1223.75,1223.75,1223.5,1223.5,0
20090301|2008-09-08 02:00,8,1223.75,1223.75,1223.75,1223.75,0
20090301|2008-09-08 04:00,8,1219,1219,1219,1219,0
20090301|2008-09-08 04:30,8,1218,1218,1218,1218,0
20090301|2008-09-08 05:30,8,1205,1205,1205,1205,0
20090301|2008-09-08 09:30,8,1213.25,1221.75,1204,1221.75,0
20090301|2008-09-08 10:00,8,1218.75,1224,1214,1214,0
20090301|2008-09-08 10:30,8,1215.25,1215.75,1208.75,1209,0
20090301|2008-09-08 11:00,8,1211,1214.25,1211,1214,0
20090301|2008-09-08 11:30,8,1217.75,1217.75,1217.5,1217.5,0
20090301|2008-09-08 12:00,8,1223.75,1224,1221.75,1221.75,0
20090301|2008-09-08 12:30,8,1227,1229.5,1224,1225,0
20090301|2008-09-08 13:00,8,1221.75,1223,1221.5,1223,0
20090301|2008-09-08 13:30,8,1223,1223,1223,1223,0
20090301|2008-09-08 19:00,9,1222,1222,1222,1222,0
20090301|2008-09-08 19:30,9,1212.5,1212.5,1212.5,1212.5,0
20090301|2008-09-08 20:30,9,1205.75,1207.25,1205.75,1207,0
20090301|2008-09-08 21:30,9,1201.75,1201.75,1200.25,1200.25,0
20090301|2008-09-08 22:00,9,1204,1204,1204,1204,0
20090301|2008-09-08 22:30,9,1200.5,1200.5,1200.5,1200.5,0
20090301|2008-09-09 01:00,9,1200.75,1201.25,1198.25,1201.25,0
20090301|2008-09-09 02:00,9,1204.75,1204.75,1204.75,1204.75,0
20090301|2008-09-09 02:30,9,1205.5,1205.5,1205.5,1205.5,0
20090301|2008-09-09 03:30,9,1196,1196,1193.25,1195.5,0
20090301|2008-09-09 04:00,9,1199.25,1199.25,1199.25,1199.25,0
20090301|2008-09-09 05:30,9,1200,1200,1198.25,1198.25,0
20090301|2008-09-09 09:30,9,1195.25,1201,1188.75,1200.25,0
20090301|2008-09-09 10:00,9,1199,1204.25,1197,1204.25,0
20090301|2008-09-09 10:30,9,1209.75,1209.75,1202,1205,0
20090301|2008-09-09 11:00,9,1206.5,1212,1204,1212,0
20090301|2008-09-09 11:30,9,1213.75,1225,1213.75,1217,0
20090301|2008-09-09 12:00,9,1221.25,1230.5,1221.25,1229,0
20090301|2008-09-09 12:30,9,1229.25,1234.75,1221.75,1223,0
20090301|2008-09-09 13:00,9,1224.5,1232,1223.75,1231,0
20090301|2008-09-09 13:30,9,1231.75,1231.75,1231.75,1231.75,0
20090301|2008-09-09 18:00,10,1227,1227,1222,1224,0
20090301|2008-09-09 18:30,10,1222,1222,1222,1222,0
20090301|2008-09-09 19:00,10,1220,1220.25,1215.75,1215.75,0
20090301|2008-09-09 19:30,10,1215.5,1215.5,1214.75,1214.75,0
20090301|2008-09-09 20:00,10,1216.75,1219.25,1216.75,1217,0
20090301|2008-09-09 20:30,10,1217.5,1218,1217.5,1218,0
20090301|2008-09-09 21:00,10,1228,1228,1228,1228,0
20090301|2008-09-09 21:30,10,1226.75,1228,1226.75,1228,0
20090301|2008-09-09 22:00,10,1227.5,1227.75,1227.5,1227.75,0
20090301|2008-09-09 22:30,10,1228,1228,1228,1228,0
20090301|2008-09-10 00:30,10,1227,1227,1227,1227,0
20090301|2008-09-10 01:30,10,1220.75,1220.75,1220.75,1220.75,0
20090301|2008-09-10 02:00,10,1225.75,1226.75,1225.75,1226.75,0
20090301|2008-09-10 02:30,10,1231,1237,1231,1233.5,0
20090301|2008-09-10 09:30,10,1230,1230.75,1215,1215,0
20090301|2008-09-10 10:00,10,1215.75,1217.75,1212.5,1213,0
20090301|2008-09-10 10:30,10,1211.75,1215,1211.75,1213,0
20090301|2008-09-10 11:00,10,1214.5,1216.25,1212.25,1215.25,0
20090301|2008-09-10 11:30,10,1218.5,1218.5,1213,1215,0
20090301|2008-09-10 12:00,10,1217,1217,1208,1211.25,0
20090301|2008-09-10 12:30,10,1213.75,1218,1211.75,1214.75,0
20090301|2008-09-10 13:00,10,1212.75,1212.75,1206.25,1207,0
20090301|2008-09-10 13:30,10,1208.75,1208.75,1208.75,1208.75,0
20090301|2008-09-10 18:00,11,1206.75,1208.75,1206.5,1208.75,0
20090301|2008-09-10 20:00,11,1207.5,1210.5,1207.5,1210.5,0
20090301|2008-09-10 20:30,11,1211,1212.5,1211,1212.5,0
20090301|2008-09-11 00:30,11,1213.25,1213.25,1213.25,1213.25,0
20090301|2008-09-11 03:00,11,1202.5,1202.5,1202.5,1202.5,0
20090301|2008-09-11 04:00,11,1201.75,1201.75,1201.75,1201.75,0
20090301|2008-09-11 05:30,11,1204.5,1204.75,1204.5,1204.75,0
20090301|2008-09-11 09:30,11,1203.75,1209,1197.75,1203.5,0
20090301|2008-09-11 10:00,11,1195,1203.75,1195,1203.75,0
20090301|2008-09-11 10:30,11,1205,1212,1205,1212,0
20090301|2008-09-11 11:00,11,1212,1214.25,1208.5,1209.5,0
20090301|2008-09-11 11:30,11,1212,1212,1209,1209,0
20090301|2008-09-11 12:00,11,1205,1205,1204.5,1204.5,0
20090301|2008-09-11 12:30,11,1205.25,1210,1205.25,1209.75,0
20090301|2008-09-11 13:00,11,1208,1208.5,1202,1207,0
20090301|2008-09-11 13:30,11,1206.5,1206.5,1206.5,1206.5,0
20090301|2008-09-11 18:00,12,1206.5,1209,1206.5,1208,0
20090301|2008-09-11 19:00,12,1215,1216,1215,1216,0
20090301|2008-09-11 19:30,12,1216,1216,1216,1216,0
20090301|2008-09-11 20:00,12,1216,1220,1216,1220,0
20090301|2008-09-11 20:30,12,1220,1220,1220,1220,0
20090301|2008-09-11 21:00,12,1219.75,1219.75,1219,1219,0
20090301|2008-09-11 22:00,12,1217,1217,1217,1217,0
20090301|2008-09-12 00:30,12,1217.5,1217.5,1217.5,1217.5,0
20090301|2008-09-12 04:00,12,1224,1225,1224,1225,0
20090301|2008-09-12 05:00,12,1229,1229,1229,1229,0
20090301|2008-09-12 05:30,12,1234.5,1234.5,1234.25,1234.25,0
20090301|2008-09-12 09:30,12,1234.5,1250.25,1229.25,1237,0
20090301|2008-09-12 10:00,12,1235.25,1235.25,1224,1227.5,0
20090301|2008-09-12 10:30,12,1228.25,1228.25,1223.75,1225,0
20090301|2008-09-12 11:00,12,1223.5,1223.5,1216.25,1221.75,0
20090301|2008-09-12 11:30,12,1221,1227.75,1221,1227,0
20090301|2008-09-12 12:00,12,1227.75,1233,1225,1225,0
20090301|2008-09-12 12:30,12,1220.5,1221,1220.5,1221,0
20090301|2008-09-12 13:00,12,1223,1232,1223,1232,0
20090301|2008-09-12 13:30,12,1232.5,1232.5,1232.5,1232.5,0
20090301|2008-09-14 18:00,15,1236.5,1236.5,1222.75,1222.75,0
20090301|2008-09-14 18:30,15,1225.5,1225.5,1225.5,1225.5,0
20090301|2008-09-14 19:30,15,1232,1232,1232,1232,0
20090301|2008-09-14 20:30,15,1226.75,1226.75,1226.75,1226.75,0
20090301|2008-09-14 21:00,15,1230,1230,1230,1230,0
20090301|2008-09-14 23:00,15,1224.5,1224.5,1224.5,1224.5,0
20090301|2008-09-15 01:00,15,1224.75,1224.75,1224.5,1224.5,0
20090301|2008-09-15 02:30,15,1224.25,1224.25,1224.25,1224.25,0
20090301|2008-09-15 03:00,15,1222.25,1222.25,1222.25,1222.25,0
20090301|2008-09-15 04:30,15,1212,1212,1197,1197,0
20090301|2008-09-15 05:00,15,1197.5,1200.75,1197.5,1200.75,0
20090301|2008-09-15 05:30,15,1199,1200,1197.75,1200,0
20090301|2008-09-15 09:30,15,1190,1208.25,1187.25,1205.5,0
20090301|2008-09-15 10:00,15,1206.5,1222.5,1206.5,1220,0
20090301|2008-09-15 10:30,15,1220.25,1234,1220.25,1229,0
20090301|2008-09-15 11:00,15,1235,1235.5,1228.5,1230.75,0
20090301|2008-09-15 11:30,15,1228.5,1231.25,1225.25,1231.25,0
20090301|2008-09-15 12:00,15,1227,1232.75,1225.75,1229.5,0
20090301|2008-09-15 12:30,15,1220.75,1221,1213,1217,0
20090301|2008-09-15 13:00,15,1214,1217.75,1206,1216,0
20090301|2008-09-15 13:30,15,1208.5,1208.5,1208.5,1208.5,0
20090301|2008-09-15 18:00,16,1200,1200,1195.75,1195.75,0
20090301|2008-09-15 19:30,16,1202.75,1202.75,1202.75,1202.75,0
20090301|2008-09-15 20:00,16,1202,1202,1195.5,1195.75,0
20090301|2008-09-15 20:30,16,1197,1197,1197,1197,0
20090301|2008-09-15 21:30,16,1191,1191,1188.75,1188.75,0
20090301|2008-09-15 23:00,16,1181.25,1181.25,1181,1181,0
20090301|2008-09-15 23:30,16,1180,1180,1179.25,1179.25,0
20090301|2008-09-16 00:00,16,1182,1182,1182,1182,0
20090301|2008-09-16 00:30,16,1181.5,1181.5,1181,1181,0
20090301|2008-09-16 01:00,16,1179.75,1179.75,1179.5,1179.5,0
20090301|2008-09-16 03:00,16,1184.75,1184.75,1184.5,1184.5,0
20090301|2008-09-16 04:00,16,1181.75,1181.75,1181.75,1181.75,0
20090301|2008-09-16 09:30,16,1180.5,1194,1180.5,1181.75,0
20090301|2008-09-16 10:00,16,1177.25,1186.25,1172.25,1174.25,0
20090301|2008-09-16 10:30,16,1174.75,1174.75,1160.25,1166,0
20090301|2008-09-16 11:00,16,1166,1166.25,1141.5,1147.25,0
20090301|2008-09-16 11:30,16,1150.25,1150.5,1145,1147,0
20090301|2008-09-16 12:00,16,1147.5,1150.5,1147.25,1149,0
20090301|2008-09-16 12:30,16,1145,1166,1144.5,1160.5,0
20090301|2008-09-16 13:00,16,1162,1163.75,1150.25,1150.25,0
20090301|2008-09-16 18:00,17,1143.75,1160,1143.75,1160,0
20090301|2008-09-16 20:00,17,1167.25,1168,1167.25,1168,0
20090301|2008-09-16 21:00,17,1165,1167,1165,1167,0
20090301|2008-09-16 23:00,17,1157.5,1157.5,1157.5,1157.5,0
20090301|2008-09-17 00:00,17,1150,1150.25,1148.25,1149.25,0
20090301|2008-09-17 00:30,17,1148.5,1151,1148.25,1151,0
20090301|2008-09-17 01:00,17,1151,1151,1151,1151,0
20090301|2008-09-17 01:30,17,1155,1155,1155,1155,0
20090301|2008-09-17 04:30,17,1164,1164,1164,1164,0
20090301|2008-09-17 05:30,17,1162.5,1162.5,1162.5,1162.5,0
20090301|2008-09-17 09:30,17,1164,1166,1138.25,1154,1
20090301|2008-09-17 10:00,17,1150,1154.75,1143.5,1143.5,0
20090301|2008-09-17 10:30,17,1142.5,1145.5,1141,1144.75,0
20090301|2008-09-17 11:00,17,1147,1155,1147,1149,0
20090301|2008-09-17 11:30,17,1154,1160,1154,1160,0
20090301|2008-09-17 12:00,17,1154,1159.75,1154,1158,0
20090301|2008-09-17 12:30,17,1158,1165.75,1158,1165.75,0
20090301|2008-09-17 13:00,17,1165.5,1170,1159,1159,0
20090301|2008-09-17 13:30,17,1165.5,1165.5,1165.5,1165.5,0
20090301|2008-09-17 20:30,18,1161.25,1161.25,1161.25,1161.25,0
20090301|2008-09-17 21:00,18,1158.25,1158.25,1158,1158,0
20090301|2008-09-17 21:30,18,1158.5,1158.5,1157.5,1158.5,0
20090301|2008-09-17 23:00,18,1148,1148,1147.5,1147.5,0
20090301|2008-09-18 00:00,18,1149,1149,1149,1149,0
20090301|2008-09-18 01:30,18,1151.5,1151.5,1147.75,1147.75,0
20090301|2008-09-18 02:00,18,1149,1149,1149,1149,0
20090301|2008-09-18 02:30,18,1149,1149,1149,1149,0
20090301|2008-09-18 04:00,18,1156.5,1156.5,1156.5,1156.5,0
20090301|2008-09-18 09:30,18,1168,1168,1154.75,1164.75,2
20090301|2008-09-18 10:00,18,1161.75,1163.5,1146.5,1150,0
20090301|2008-09-18 10:30,18,1148.75,1151,1128,1140.25,0
20090301|2008-09-18 11:00,18,1140,1148,1135,1144.25,0
20090301|2008-09-18 11:30,18,1144.75,1148,1141,1146.75,0
20090301|2008-09-18 12:00,18,1147.25,1150.5,1145.25,1149,0
20090301|2008-09-18 12:30,18,1148.75,1152.75,1140.75,1144.5,0
20090301|2008-09-18 13:00,18,1143,1145.5,1139.25,1139.5,0
20090301|2008-09-18 13:30,18,1142.25,1142.25,1142.25,1142.25,0
20090301|2008-09-18 18:00,19,1158,1158,1154,1154,0
20090301|2008-09-18 18:30,19,1156.25,1156.25,1156.25,1156.25,0
20090301|2008-09-18 20:00,19,1144.75,1146,1144.75,1146,0
20090301|2008-09-18 21:00,19,1151.75,1151.75,1151.75,1151.75,0
20090301|2008-09-18 21:30,19,1150,1151.75,1150,1151.75,0
20090301|2008-09-19 01:00,19,1151.25,1151.25,1151.25,1151.25,0
20090301|2008-09-19 03:00,19,1152,1152,1152,1152,0
20090301|2008-09-19 09:30,19,1160.5,1173.75,1152.5,1156.75,0
20090301|2008-09-19 10:00,19,1156,1163,1156,1161,0
20090301|2008-09-19 10:30,19,1163.75,1163.75,1163,1163,0
20090301|2008-09-19 11:00,19,1165.5,1180.75,1165.5,1176.75,0
20090301|2008-09-19 11:30,19,1176.5,1178.5,1170.25,1172.25,0
20090301|2008-09-19 12:00,19,1172.75,1176.25,1171,1175.75,0
20090301|2008-09-19 12:30,19,1175.5,1182,1171.75,1182,0
20090301|2008-09-19 13:00,19,1182,1186.25,1174.5,1174.5,0
20090301|2008-09-19 13:30,19,1173,1173,1173,1173,0
20090301|2008-09-21 18:00,22,1173,1177.25,1166,1168,0
20090301|2008-09-21 18:30,22,1179.5,1183.25,1177,1183.25,0
20090301|2008-09-21 19:00,22,1185.75,1185.75,1185.75,1185.75,0
20090301|2008-09-21 19:30,22,1189.5,1189.5,1189.5,1189.5,0
20090301|2008-09-21 20:00,22,1189,1189.25,1189,1189.25,0
20090301|2008-09-21 20:30,22,1185.5,1185.5,1180.25,1181,0
20090301|2008-09-21 22:00,22,1185,1185.75,1184.25,1184.25,0
20090301|2008-09-21 22:30,22,1182.75,1182.75,1182.75,1182.75,0
20090301|2008-09-21 23:30,22,1187,1187,1187,1187,0
20090301|2008-09-22 00:30,22,1191.75,1192.25,1191.75,1192.25,0
20090301|2008-09-22 01:00,22,1195.75,1195.75,1195.75,1195.75,0
20090301|2008-09-22 01:30,22,1197.75,1197.75,1197.75,1197.75,0
20090301|2008-09-22 02:00,22,1203,1203,1203,1203,0
20090301|2008-09-22 02:30,22,1205.5,1212,1205.5,1212,0
20090301|2008-09-22 03:00,22,1209.5,1213,1209,1212.5,0
20090301|2008-09-22 04:00,22,1209,1209,1209,1209,0
20090301|2008-09-22 04:30,22,1204.5,1204.5,1204.25,1204.25,0
20090301|2008-09-22 05:30,22,1208,1208.25,1208,1208.25,0
20090301|2008-09-22 09:30,22,1208,1218.25,1203,1217.5,0
20090301|2008-09-22 10:00,22,1222,1235,1219,1224.75,0
20090301|2008-09-22 10:30,22,1226,1231.5,1222,1231.25,0
20090301|2008-09-22 11:00,22,1231.25,1232,1224,1224,0
20090301|2008-09-22 11:30,22,1223.5,1231,1222,1229,0
20090301|2008-09-22 12:00,22,1232,1242.75,1232,1240.75,0
20090301|2008-09-22 12:30,22,1240,1242.75,1231,1234.25,0
20090301|2008-09-22 13:00,22,1229,1237.25,1229,1237.25,0
20090301|2008-09-22 13:30,22,1236.5,1236.5,1236.5,1236.5,0
20090301|2008-09-22 18:00,23,1234,1234,1230,1230,0
20090301|2008-09-22 18:30,23,1232,1232,1232,1232,0
20090301|2008-09-22 19:00,23,1239,1240.25,1239,1240.25,0
20090301|2008-09-22 19:30,23,1240.75,1241.75,1240.75,1241.5,0
20090301|2008-09-22 20:30,23,1229,1229,1229,1229,0
20090301|2008-09-22 21:00,23,1230.25,1230.25,1230.25,1230.25,0
20090301|2008-09-22 22:30,23,1227,1227,1227,1227,0
20090301|2008-09-23 02:00,23,1220,1220,1218.5,1218.5,0
20090301|2008-09-23 03:30,23,1216.75,1216.75,1213.75,1213.75,0
20090301|2008-09-23 04:00,23,1218.75,1218.75,1218.75,1218.75,0
20090301|2008-09-23 09:30,23,1218,1230,1218,1229.5,0
20090301|2008-09-23 10:00,23,1231,1231,1214.5,1219.5,0
20090301|2008-09-23 10:30,23,1214,1214,1209,1212,0
20090301|2008-09-23 11:00,23,1212.5,1214.25,1211.5,1211.5,0
20090301|2008-09-23 11:30,23,1217,1217.25,1213,1215.75,0
20090301|2008-09-23 12:00,23,1212,1212,1202.5,1202.5,0
20090301|2008-09-23 12:30,23,1202,1215,1202,1215,0
20090301|2008-09-23 13:00,23,1216.25,1219.5,1214,1219.5,0
20090301|2008-09-23 13:30,23,1218.25,1218.25,1218.25,1218.25,0
20090301|2008-09-23 18:00,24,1220,1220,1220,1220,0
20090301|2008-09-23 18:30,24,1226.25,1226.25,1225,1225,0
20090301|2008-09-23 19:30,24,1222,1222,1222,1222,0
20090301|2008-09-23 20:00,24,1222,1222,1220.5,1220.5,0
20090301|2008-09-23 20:30,24,1222,1222,1222,1222,0
20090301|2008-09-23 21:30,24,1222.75,1222.75,1222.75,1222.75,0
20090301|2008-09-23 23:00,24,1215,1215,1214,1214,0
20090301|2008-09-24 00:30,24,1215.75,1218.75,1215.75,1218.75,0
20090301|2008-09-24 01:30,24,1225,1227,1225,1227,0
20090301|2008-09-24 02:00,24,1227,1227,1226.25,1226.25,0
20090301|2008-09-24 02:30,24,1227,1227,1227,1227,0
20090301|2008-09-24 04:00,24,1226.5,1227.5,1226.5,1227.5,0
20090301|2008-09-24 05:30,24,1233.75,1237.25,1233.75,1237.25,0
20090301|2008-09-24 09:30,24,1235,1238,1227,1231,0
20090301|2008-09-24 10:00,24,1228.75,1230.75,1221.5,1223,0
20090301|2008-09-24 10:30,24,1220,1224,1215.5,1220,0
20090301|2008-09-24 11:00,24,1219.5,1221,1215.75,1218.5,0
20090301|2008-09-24 11:30,24,1219.25,1220,1217.5,1218.75,0
20090301|2008-09-24 12:00,24,1216.5,1216.5,1210.75,1215.5,0
20090301|2008-09-24 12:30,24,1216,1218.5,1209,1211,0
20090301|2008-09-24 13:00,24,1215,1220,1215,1220,0
20090301|2008-09-24 13:30,24,1217.5,1217.5,1217.5,1217.5,0
20090301|2008-09-24 18:00,25,1219.25,1219.25,1201,1202.25,0
20090301|2008-09-24 18:30,25,1202.5,1202.5,1202.5,1202.5,0
20090301|2008-09-24 19:00,25,1201.5,1202.25,1201.5,1202.25,0
20090301|2008-09-24 19:30,25,1202,1203,1200,1203,0
20090301|2008-09-24 20:30,25,1215,1215,1214.75,1214.75,0
20090301|2008-09-24 21:00,25,1212.75,1212.75,1208,1208,0
20090301|2008-09-24 23:00,25,1211,1211,1211,1211,0
20090301|2008-09-25 03:30,25,1208.25,1208.25,1208.25,1208.25,0
20090301|2008-09-25 04:00,25,1208.5,1208.5,1208.25,1208.25,0
20090301|2008-09-25 09:30,25,1207,1222.5,1204,1215.75,0
20090301|2008-09-25 10:00,25,1217.25,1225.5,1217.25,1223.5,0
20090301|2008-09-25 10:30,25,1222.25,1222.25,1217.25,1218,0
20090301|2008-09-25 11:00,25,1218,1228,1218,1228,0
20090301|2008-09-25 11:30,25,1225.5,1231.75,1225.5,1227.5,0
20090301|2008-09-25 12:00,25,1223.25,1224.25,1221,1224.25,0
20090301|2008-09-25 12:30,25,1220.25,1220.25,1207.75,1209.25,0
20090301|2008-09-25 13:00,25,1209.5,1215.75,1209.5,1213.25,0
20090301|2008-09-25 13:30,25,1212.5,1212.5,1212.5,1212.5,0
20090301|2008-09-25 18:00,26,1214.25,1215.5,1213,1213,0
20090301|2008-09-25 19:00,26,1214,1214,1214,1214,0
20090301|2008-09-25 19:30,26,1210,1210,1207.5,1207.5,0
20090301|2008-09-25 20:00,26,1210,1211,1210,1211,0
20090301|2008-09-25 20:30,26,1211.25,1214,1211.25,1214,0
20090301|2008-09-25 21:00,26,1216,1216,1216,1216,0
20090301|2008-09-25 22:00,26,1220.25,1220.25,1220.25,1220.25,0
20090301|2008-09-25 23:00,26,1222.5,1223,1222.5,1223,0
20090301|2008-09-26 00:00,26,1221,1221,1221,1221,0
20090301|2008-09-26 01:00,26,1225,1225,1225,1225,0
20090301|2008-09-26 03:00,26,1218.75,1218.75,1218.75,1218.75,0
20090301|2008-09-26 04:00,26,1210,1210,1210,1210,0
20090301|2008-09-26 04:30,26,1207.5,1207.5,1207.5,1207.5,0
20090301|2008-09-26 09:30,26,1210.25,1210.25,1193.75,1197,0
20090301|2008-09-26 10:00,26,1197.75,1199,1191.5,1191.5,0
20090301|2008-09-26 10:30,26,1193.5,1193.5,1188,1193,0
20090301|2008-09-26 11:00,26,1189,1190.75,1185.5,1190.75,0
20090301|2008-09-26 11:30,26,1192.25,1198.5,1191.75,1198.5,0
20090301|2008-09-26 12:00,26,1199,1200,1195.75,1197,0
20090301|2008-09-26 12:30,26,1197.25,1204,1193,1200.25,0
20090301|2008-09-26 13:00,26,1200,1200,1194.75,1195.75,0
20090301|2008-09-26 13:30,26,1194.25,1194.25,1194.25,1194.25,0
20090301|2008-09-28 18:00,29,1187.75,1187.75,1173,1173,0
20090301|2008-09-28 18:30,29,1173,1174,1173,1174,0
20090301|2008-09-28 19:00,29,1174.75,1174.75,1174.5,1174.5,0
20090301|2008-09-28 20:00,29,1172.5,1172.5,1172.5,1172.5,0
20090301|2008-09-28 20:30,29,1174,1174,1172,1172,0
20090301|2008-09-28 21:00,29,1173,1174,1173,1174,0
20090301|2008-09-28 21:30,29,1169.25,1169.25,1168.25,1168.25,0
20090301|2008-09-28 22:00,29,1167.75,1167.75,1167.75,1167.75,0
20090301|2008-09-28 23:30,29,1167,1167,1167,1167,0
20090301|2008-09-29 01:30,29,1168,1168,1166,1166,0
20090301|2008-09-29 02:00,29,1165,1167,1164.25,1164.25,0
20090301|2008-09-29 03:00,29,1164.75,1164.75,1164.75,1164.75,0
20090301|2008-09-29 04:30,29,1165,1165,1163.5,1163.5,0
20090301|2008-09-29 05:00,29,1162.5,1162.5,1162.5,1162.5,0
20090301|2008-09-29 05:30,29,1161.75,1161.75,1161.75,1161.75,0
20090301|2008-09-29 09:30,29,1151.75,1151.75,1125.75,1125.75,0
20090301|2008-09-29 10:00,29,1127.5,1133.75,1127.5,1128.75,0
20090301|2008-09-29 10:30,29,1126,1128.25,1124.25,1124.25,0
20090301|2008-09-29 11:00,29,1124.25,1124.25,1124.25,1124.25,0
20090301|2008-09-29 11:30,29,1124.25,1132,1124.25,1131,0
20090301|2008-09-29 12:00,29,1129.75,1131.75,1129.75,1130,0
20090301|2008-09-29 12:30,29,1132.5,1132.5,1124.25,1124.25,0
20090301|2008-09-29 13:00,29,1124.25,1124.25,1124.25,1124.25,0
20090301|2008-09-29 13:30,29,1124.25,1124.25,1124.25,1124.25,0
20090301|2008-09-29 18:00,30,1104,1109.75,1104,1104,0
20090301|2008-09-29 18:30,30,1104.5,1104.75,1099,1099,0
20090301|2008-09-29 19:00,30,1098,1098,1094,1094,0
20090301|2008-09-29 19:30,30,1094,1096.5,1092.5,1096.5,0
20090301|2008-09-29 20:00,30,1097,1098,1097,1098,0
20090301|2008-09-29 20:30,30,1100.75,1100.75,1096.5,1097,0
20090301|2008-09-29 21:00,30,1095,1095,1094.5,1094.5,0
20090301|2008-09-29 22:00,30,1102.75,1105,1102.75,1105,0
20090301|2008-09-30 01:30,30,1108.75,1108.75,1108.75,1108.75,0
20090301|2008-09-30 02:30,30,1095,1095,1095,1095,0
20090301|2008-09-30 03:00,30,1100.75,1106,1100.75,1106,0
20090301|2008-09-30 03:30,30,1110.25,1110.25,1110.25,1110.25,0
20090301|2008-09-30 04:00,30,1116.25,1118.5,1115.75,1118.5,0
20090301|2008-09-30 05:30,30,1124,1126,1124,1126,0
20090301|2008-09-30 09:30,30,1110,1114.75,1094.75,1106,0
20090301|2008-09-30 10:00,30,1102,1103.5,1096.5,1097.5,0
20090301|2008-09-30 10:30,30,1096.5,1097.25,1075.25,1082.25,0
20090301|2008-09-30 11:00,30,1080.25,1086.5,1080,1086.5,0
20090301|2008-09-30 11:30,30,1085,1086,1080,1083,0
20090301|2008-09-30 12:00,30,1082.5,1087.75,1082.25,1087.75,0
20090301|2008-09-30 12:30,30,1090,1090,1079.25,1081.25,0
20090301|2008-09-30 13:00,30,1081.25,1084.25,1071.25,1084.25,0
20090301|2008-09-30 13:30,30,1077.5,1077.5,1077.5,1077.5,0
20090301|2008-09-30 18:00,1,1085,1095,1077.5,1085.5,0
20090301|2008-09-30 18:30,1,1085,1086.25,1085,1086.25,0
20090301|2008-09-30 19:00,1,1085,1087.5,1085,1087.5,0
20090301|2008-09-30 19:30,1,1088.5,1088.5,1088.5,1088.5,0
20090301|2008-09-30 20:00,1,1089.5,1089.5,1089,1089,0
20090301|2008-09-30 20:30,1,1090,1090,1090,1090,0
20090301|2008-09-30 21:00,1,1088.5,1088.5,1088.5,1088.5,0
20090301|2008-09-30 22:30,1,1089.5,1089.75,1089.5,1089.75,0
20090301|2008-10-01 01:30,1,1091.25,1091.25,1091.25,1091.25,0
20090301|2008-10-01 03:00,1,1087.5,1087.5,1086.75,1086.75,0
20090301|2008-10-01 03:30,1,1085.25,1089.25,1083.75,1089.25,0
20090301|2008-10-01 04:00,1,1091.5,1091.5,1091.5,1091.5,0
20090301|2008-10-01 05:00,1,1087,1087,1082.25,1082.25,0
20090301|2008-10-01 09:30,1,1082.5,1090.75,1072.25,1090.75,3
20090301|2008-10-01 10:00,1,1087.25,1094.5,1085,1090,0
20090301|2008-10-01 10:30,1,1091,1097,1085,1093,0
20090301|2008-10-01 11:00,1,1091.75,1096,1087.25,1092.5,0
20090301|2008-10-01 11:30,1,1093.25,1098,1090,1090,0
20090301|2008-10-01 12:00,1,1089.75,1097,1087,1095,0
20090301|2008-10-01 12:30,1,1093.25,1095.75,1092.75,1093,0
20090301|2008-10-01 13:00,1,1095,1096.25,1086.75,1089,0
20090301|2008-10-01 13:30,1,1086,1086,1086,1086,0
20090301|2008-10-01 18:00,2,1087,1087,1081,1084.25,0
20090301|2008-10-01 18:30,2,1088,1088,1088,1088,0
20090301|2008-10-01 19:30,2,1090.5,1090.75,1090.5,1090.75,0
20090301|2008-10-01 20:00,2,1090.5,1090.5,1089.75,1089.75,0
20090301|2008-10-01 20:30,2,1086.75,1086.75,1086.75,1086.75,0
20090301|2008-10-01 21:00,2,1085.5,1085.5,1084.75,1084.75,0
20090301|2008-10-01 21:30,2,1085,1085,1085,1085,0
20090301|2008-10-01 22:30,2,1087.25,1087.5,1087.25,1087.5,0
20090301|2008-10-01 23:00,2,1089.5,1089.5,1088.75,1088.75,0
20090301|2008-10-01 23:30,2,1088.5,1088.5,1088.5,1088.5,0
20090301|2008-10-02 00:00,2,1088.75,1088.75,1088.5,1088.5,0
20090301|2008-10-02 01:00,2,1085,1085,1085,1085,0
20090301|2008-10-02 01:30,2,1082.5,1082.5,1082.5,1082.5,0
20090301|2008-10-02 05:30,2,1079.75,1079.75,1079.75,1079.75,0
20090301|2008-10-02 09:30,2,1070.25,1070.25,1028.5,1037.75,0
20090301|2008-10-02 10:00,2,1037.5,1040.25,1025.5,1037.5,0
20090301|2008-10-02 10:30,2,1037,1040,1031,1040,0
20090301|2008-10-02 11:00,2,1040,1043.75,1038,1038.5,0
20090301|2008-10-02 11:30,2,1039.25,1039.25,1029,1031.25,0
20090301|2008-10-02 12:00,2,1031.5,1039.5,1030,1032,0
20090301|2008-10-02 12:30,2,1030.75,1034.75,1028,1028,0
20090301|2008-10-02 13:00,2,1028.5,1040.5,1028.25,1038.25,0
20090301|2008-10-02 13:30,2,1035.75,1035.75,1035.75,1035.75,0
20090301|2008-10-02 18:00,3,1035.5,1035.5,1033,1035,0
20090301|2008-10-02 19:00,3,1038.75,1038.75,1038.75,1038.75,0
20090301|2008-10-02 20:00,3,1039,1039,1039,1039,0
20090301|2008-10-02 21:00,3,1040,1041,1040,1041,0
20090301|2008-10-02 21:30,3,1040.5,1040.5,1034.5,1034.5,0
20090301|2008-10-02 22:00,3,1033,1033,1033,1033,0
20090301|2008-10-02 23:00,3,1033.75,1034.25,1032.75,1032.75,0
20090301|2008-10-03 01:30,3,1032.75,1032.75,1032.75,1032.75,0
20090301|2008-10-03 02:30,3,1029.5,1029.5,1029.5,1029.5,0
20090301|2008-10-03 03:30,3,1030.5,1030.5,1030.5,1030.5,0
20090301|2008-10-03 04:30,3,1035,1035,1035,1035,0
20090301|2008-10-03 05:00,3,1031.75,1031.75,1031.75,1031.75,0
20090301|2008-10-03 05:30,3,1031,1031,1031,1031,0
20090301|2008-10-03 09:30,3,1035,1050,1033.5,1048.25,0
20090301|2008-10-03 10:00,3,1052.25,1053,1045.75,1045.75,0
20090301|2008-10-03 10:30,3,1044,1044,1036,1039,0
20090301|2008-10-03 11:00,3,1039.5,1040,1037.75,1037.75,0
20090301|2008-10-03 11:30,3,1036.5,1037.5,1031.75,1037.25,0
20090301|2008-10-03 12:00,3,1037,1040,1031,1031,0
20090301|2008-10-03 12:30,3,1032.5,1037.5,1024.5,1033.5,0
20090301|2008-10-03 13:00,3,1031.75,1033.75,1021.25,1022.25,1
20090301|2008-10-03 13:30,3,1021.5,1021.5,1021.5,1021.5,0
20090301|2008-10-05 18:00,6,1009.25,1009.25,988.5,989,0
20090301|2008-10-05 18:30,6,989,991,988.25,988.25,0
20090301|2008-10-05 19:00,6,981.75,987,981.75,983.75,0
20090301|2008-10-05 19:30,6,987.5,987.5,987.5,987.5,0
20090301|2008-10-05 20:00,6,986.75,987.5,986,987.25,0
20090301|2008-10-05 20:30,6,983.5,983.5,981.5,981.5,0
20090301|2008-10-05 21:00,6,975.5,975.5,975.5,975.5,0
20090301|2008-10-05 21:30,6,977.25,977.25,977.25,977.25,0
20090301|2008-10-05 22:00,6,977.25,977.25,977.25,977.25,0
20090301|2008-10-05 22:30,6,975.5,975.5,974.25,974.25,0
20090301|2008-10-05 23:30,6,971.5,971.5,968.5,969.5,0
20090301|2008-10-06 00:00,6,972.5,972.5,972.5,972.5,0
20090301|2008-10-06 01:00,6,968.75,968.75,965.5,965.5,0
20090301|2008-10-06 01:30,6,964.5,964.5,964,964,0
20090301|2008-10-06 02:30,6,964,964,964,964,0
20090301|2008-10-06 03:00,6,968,968,968,968,0
20090301|2008-10-06 04:00,6,964.25,964.25,960.5,962.75,0
20090301|2008-10-06 04:30,6,962,962,954.5,954.5,0
20090301|2008-10-06 05:00,6,955.75,955.75,955.75,955.75,0
20090301|2008-10-06 05:30,6,956.5,956.5,955.25,955.25,0
20090301|2008-10-06 09:30,6,952.5,961.75,952,961.5,0
20090301|2008-10-06 10:00,6,965,973.25,958.5,961.5,0
20090301|2008-10-06 10:30,6,956.25,962.75,953,958.25,0
20090301|2008-10-06 11:00,6,961.5,967.5,961.5,964.75,0
20090301|2008-10-06 11:30,6,965,965,951.5,951.5,0
20090301|2008-10-06 12:00,6,951.5,955.25,951.5,951.5,0
20090301|2008-10-06 12:30,6,951.5,951.5,951.5,951.5,0
20090301|2008-10-06 13:00,6,951.5,951.5,951.5,951.5,0
20090301|2008-10-06 13:30,6,951.5,951.5,951.5,951.5,0
20090301|2008-10-06 18:00,7,951,966.25,945,963.25,0
20090301|2008-10-06 18:30,7,960,961.5,959.75,959.75,0
20090301|2008-10-06 19:00,7,959.75,959.75,959,959.5,0
20090301|2008-10-06 19:30,7,959,960.75,956,960,0
20090301|2008-10-06 20:00,7,961,961,959.5,959.5,0
20090301|2008-10-06 20:30,7,960.5,960.5,959.5,960.5,0
20090301|2008-10-06 21:00,7,958.25,958.5,957.5,957.5,0
20090301|2008-10-06 21:30,7,958,958.5,958,958.5,0
20090301|2008-10-06 22:30,7,957.5,957.5,957.5,957.5,0
20090301|2008-10-06 23:00,7,958,963.75,958,963.75,0
20090301|2008-10-06 23:30,7,963.5,964,963.5,964,0
20090301|2008-10-07 00:00,7,964,964,964,964,0
20090301|2008-10-07 01:00,7,970,970,970,970,0
20090301|2008-10-07 02:30,7,977.75,978.25,977.75,978.25,0
20090301|2008-10-07 03:00,7,971,971,960,960,0
20090301|2008-10-07 03:30,7,958,959.5,957.25,959.5,0
20090301|2008-10-07 04:30,7,961.25,961.25,960,960,0
20090301|2008-10-07 05:00,7,960.75,960.75,960.75,960.75,0
20090301|2008-10-07 09:30,7,968.5,976,965,972,0
20090301|2008-10-07 10:00,7,973.25,973.25,961,961,0
20090301|2008-10-07 10:30,7,962,973,962,970.5,0
20090301|2008-10-07 11:00,7,970.5,973.25,966.5,966.5,0
20090301|2008-10-07 11:30,7,966,968,963,965,0
20090301|2008-10-07 12:00,7,966.25,966.75,958.5,961.75,0
20090301|2008-10-07 12:30,7,959.25,959.5,947.25,955.5,0
20090301|2008-10-07 13:00,7,959,961.75,955,961.5,0
20090301|2008-10-07 15:30,7,954.75,954.75,954.75,954.75,0
20090301|2008-10-07 18:00,8,959.25,959.25,945.75,945.75,0
20090301|2008-10-07 18:30,8,945.75,946.75,945.25,946.25,0
20090301|2008-10-07 19:30,8,952.25,963.75,952.25,963.75,0
20090301|2008-10-07 20:00,8,970,1018,970,989.5,0
20090301|2008-10-07 20:30,8,998,1005.25,996,1005.25,0
20090301|2008-10-07 21:30,8,991.5,991.5,991.25,991.5,0
20090301|2008-10-07 22:00,8,994,994.5,987,987,0
20090301|2008-10-07 22:30,8,988.5,988.5,988.5,988.5,0
20090301|2008-10-07 23:30,8,984.25,984.25,984.25,984.25,0
20090301|2008-10-08 00:00,8,981.5,981.5,981.25,981.25,0
20090301|2008-10-08 01:00,8,977.25,977.25,975,975,0
20090301|2008-10-08 01:30,8,976,977,976,977,0
20090301|2008-10-08 02:00,8,963,965,961.5,964,0
20090301|2008-10-08 02:30,8,962.25,962.25,958,958.5,0
20090301|2008-10-08 03:00,8,951,958.25,951,954.25,0
20090301|2008-10-08 03:30,8,955.5,955.5,952.25,952.25,0
20090301|2008-10-08 04:00,8,944.75,944.75,944.5,944.5,0
20090301|2008-10-08 04:30,8,940.5,940.5,940,940,0
20090301|2008-10-08 05:00,8,944.5,952.75,944.5,952.75,0
20090301|2008-10-08 05:30,8,955,960.5,952,953,0
20090301|2008-10-08 09:30,8,955.25,967.25,951,962.5,0
20090301|2008-10-08 10:00,8,963.5,967.25,956,967,0
20090301|2008-10-08 10:30,8,969.25,975,966,968.5,0
20090301|2008-10-08 11:00,8,970,973.75,968,973.75,0
20090301|2008-10-08 11:30,8,975.25,977.5,973.25,975.75,0
20090301|2008-10-08 12:00,8,974.25,989.75,974.25,984.75,0
20090301|2008-10-08 12:30,8,983,995,981.75,990.25,0
20090301|2008-10-08 13:00,8,992.5,998,992,992.25,0
20090301|2008-10-08 13:30,8,993.5,993.5,993.5,993.5,0
20090301|2008-10-08 18:00,9,984.5,989,983.25,983.25,0
20090301|2008-10-08 18:30,9,980,980,979,979,0
20090301|2008-10-08 19:00,9,992.25,995.5,992.25,995.5,0
20090301|2008-10-08 20:00,9,1002,1004.5,1002,1004.5,0
20090301|2008-10-08 20:30,9,1008,1008,1008,1008,0
20090301|2008-10-08 21:00,9,1006.25,1007.5,1006.25,1007.5,0
20090301|2008-10-08 21:30,9,1006.5,1006.5,1006.5,1006.5,0
20090301|2008-10-08 22:00,9,1004,1004,1000,1000,0
20090301|2008-10-08 22:30,9,1002,1004,1002,1004,0
20090301|2008-10-08 23:00,9,1005,1005,1005,1005,0
20090301|2008-10-08 23:30,9,1005.5,1005.5,1005.5,1005.5,0
20090301|2008-10-09 00:00,9,1001.75,1002,1001.75,1002,0
20090301|2008-10-09 01:00,9,1009.5,1009.5,1009.5,1009.5,0
20090301|2008-10-09 02:00,9,1006.75,1006.75,1006.75,1006.75,0
20090301|2008-10-09 04:30,9,1019,1019,1019,1019,0
20090301|2008-10-09 05:00,9,1015.75,1015.75,1015.75,1015.75,0
20090301|2008-10-09 05:30,9,1015.75,1019,1015.75,1019,0
20090301|2008-10-09 09:30,9,1019,1019,999.75,1002,0
20090301|2008-10-09 10:00,9,1002,1002,992.5,1000,0
20090301|2008-10-09 10:30,9,1000.75,1003,998,1000.25,2
20090301|2008-10-09 11:00,9,1003,1003.25,1001.25,1003,0
20090301|2008-10-09 11:30,9,1003,1007.25,1002.75,1005.75,0
20090301|2008-10-09 12:00,9,1006.75,1011.5,1003.25,1011.25,0
20090301|2008-10-09 12:30,9,1009.25,1013,1009.25,1012,0
20090301|2008-10-09 13:00,9,1012.5,1016,1006.25,1007.25,0
20090301|2008-10-09 13:30,9,1009.5,1009.5,1009.5,1009.5,0
20090301|2008-10-09 18:00,10,998,998,965,970.25,0
20090301|2008-10-09 18:30,10,969.5,971.5,968,968,0
20090301|2008-10-09 19:00,10,972,972.5,972,972.5,0
20090301|2008-10-09 19:30,10,974.5,974.5,974.5,974.5,0
20090301|2008-10-09 20:00,10,966,966,966,966,0
20090301|2008-10-09 20:30,10,966,966,965.75,965.75,0
20090301|2008-10-09 21:00,10,967,967,961.5,961.5,0
20090301|2008-10-09 21:30,10,964,964,963,963,0
20090301|2008-10-09 22:00,10,962.75,962.75,962.5,962.75,0
20090301|2008-10-09 22:30,10,963.5,963.5,963.5,963.5,0
20090301|2008-10-09 23:00,10,964,964,964,964,0
20090301|2008-10-09 23:30,10,959.25,959.25,959.25,959.25,0
20090301|2008-10-10 01:30,10,967,968.75,967,968,0
20090301|2008-10-10 02:00,10,967,967,967,967,0
20090301|2008-10-10 03:00,10,965.25,965.25,965.25,965.25,0
20090301|2008-10-10 04:00,10,969.25,969.25,966,966,0
20090301|2008-10-10 04:30,10,966,966,963,964,0
20090301|2008-10-10 05:00,10,964,968,964,968,0
20090301|2008-10-10 05:30,10,968,968,968,968,0
20090301|2008-10-10 09:30,10,940,942,939.5,939.5,0
20090301|2008-10-10 10:00,10,939.5,939.5,939.5,939.5,0
20090301|2008-10-10 10:30,10,939.5,939.5,939.5,939.5,0
20090301|2008-10-10 11:00,10,939.5,939.5,939.5,939.5,0
20090301|2008-10-10 11:30,10,939.5,939.5,939.5,939.5,0
20090301|2008-10-10 13:30,10,939.5,939.5,939.5,939.5,0
20090301|2008-10-12 18:00,13,924,930.75,911,927.5,0
20090301|2008-10-12 18:30,13,929,929,929,929,0
20090301|2008-10-12 19:30,13,915.75,916,915.25,916,0
20090301|2008-10-12 20:00,13,919.75,926,917.75,926,0
20090301|2008-10-12 20:30,13,926,939,926,939,0
20090301|2008-10-12 22:00,13,928,928,926,926,0
20090301|2008-10-13 00:00,13,921,921,921,921,0
20090301|2008-10-13 01:30,13,934.75,935.25,934.75,935.25,0
20090301|2008-10-13 02:00,13,938,938,935.75,936.25,0
20090301|2008-10-13 02:30,13,944.25,959.5,944.25,959.5,0
20090301|2008-10-13 03:00,13,959.5,959.5,957.5,957.5,0
20090301|2008-10-13 03:30,13,959.25,959.25,958.75,958.75,0
20090301|2008-10-13 04:00,13,958.25,958.5,958.25,958.5,0
20090301|2008-10-13 04:30,13,957.25,959.5,957.25,959.5,0
20090301|2008-10-13 05:30,13,955.25,955.25,955.25,955.25,0
20090301|2008-10-13 09:30,13,954,961,952.75,958.75,2
20090301|2008-10-13 10:00,13,959.5,966.25,950,950,0
20090301|2008-10-13 10:30,13,950,956.25,949.5,954,0
20090301|2008-10-13 11:00,13,953.75,956.75,953.5,956.25,0
20090301|2008-10-13 11:30,13,958.75,958.75,957,957,0
20090301|2008-10-13 12:00,13,960,961.75,958.25,960.5,0
20090301|2008-10-13 12:30,13,962.25,963.5,960,963,0
20090301|2008-10-13 13:00,13,962.75,964.75,956.75,959.25,0
20090301|2008-10-13 13:30,13,956.75,956.75,956.75,956.75,0
20090301|2008-10-13 18:00,14,959.5,970.5,959.5,970,0
20090301|2008-10-13 18:30,14,970.5,970.5,969.5,969.5,0
20090301|2008-10-13 19:00,14,973.75,973.75,973.75,973.75,0
20090301|2008-10-13 19:30,14,977.25,977.75,974.25,976.5,0
20090301|2008-10-13 20:00,14,979.25,984,979.25,981.25,0
20090301|2008-10-13 21:00,14,976.25,976.25,976.25,976.25,0
20090301|2008-10-13 22:00,14,982,982,982,982,0
20090301|2008-10-13 23:00,14,985,985,985,985,0
20090301|2008-10-14 00:00,14,982.5,982.5,982.5,982.5,0
20090301|2008-10-14 00:30,14,985,985,985,985,0
20090301|2008-10-14 01:00,14,976,976,976,976,0
20090301|2008-10-14 01:30,14,980,980,980,980,0
20090301|2008-10-14 04:30,14,976.25,976.25,976.25,976.25,0
20090301|2008-10-14 09:30,14,971.75,971.75,945.75,949.25,1
20090301|2008-10-14 10:00,14,949,953.5,946.5,952,0
20090301|2008-10-14 10:30,14,952.75,956,950.75,953.25,0
20090301|2008-10-14 11:00,14,950.75,953,947.5,953,0
20090301|2008-10-14 11:30,14,952.25,962,950.5,958.5,1
20090301|2008-10-14 12:00,14,958.5,962,957,958.5,0
20090301|2008-10-14 12:30,14,960.25,960.75,939,939.25,0
20090301|2008-10-14 13:00,14,938,939.25,922.75,923.25,0
20090301|2008-10-14 13:30,14,924.75,924.75,924.75,924.75,0
20090301|2008-10-14 18:00,15,923,928.25,922.5,925.25,0
20090301|2008-10-14 18:30,15,924.25,924.25,920.75,920.75,0
20090301|2008-10-14 19:00,15,920.75,920.75,920.75,920.75,0
20090301|2008-10-14 20:00,15,924,930.5,924,930.5,0
20090301|2008-10-14 21:00,15,933.25,933.25,933.25,933.25,0
20090301|2008-10-14 21:30,15,929,929,929,929,0
20090301|2008-10-15 00:00,15,925.5,925.5,925.5,925.5,0
20090301|2008-10-15 01:00,15,930,934,930,934,0
20090301|2008-10-15 01:30,15,935,935,935,935,0
20090301|2008-10-15 02:30,15,937,937,937,937,0
20090301|2008-10-15 03:30,15,931,931,931,931,0
20090301|2008-10-15 04:00,15,929,930.25,929,930.25,0
20090301|2008-10-15 05:00,15,922.75,922.75,922.75,922.75,0
20090301|2008-10-15 05:30,15,922.75,923,921,923,0
20090301|2008-10-15 09:30,15,911.75,913.75,898.75,906,0
20090301|2008-10-15 10:00,15,906,906,900,903,0
20090301|2008-10-15 10:30,15,903.25,903.5,898.5,903.25,0
20090301|2008-10-15 11:00,15,904.25,905,892,892.75,0
20090301|2008-10-15 11:30,15,892.5,897.75,891.75,896.5,0
20090301|2008-10-15 12:00,15,896.5,896.5,877.25,882.5,0
20090301|2008-10-15 12:30,15,883.75,888.75,873.75,883.5,0
20090301|2008-10-15 13:00,15,882.5,890,880,885,0
20090301|2008-10-15 13:30,15,884.25,884.25,884.25,884.25,0
20090301|2008-10-15 18:00,16,884,884,870,873,0
20090301|2008-10-15 18:30,16,870.25,871,865.25,870.25,0
20090301|2008-10-15 19:00,16,874,874,874,874,0
20090301|2008-10-15 19:30,16,870.5,870.5,870.25,870.25,0
20090301|2008-10-15 20:00,16,875,877,875,877,0
20090301|2008-10-15 20:30,16,879.75,879.75,879.75,879.75,0
20090301|2008-10-15 22:30,16,882,882,882,882,0
20090301|2008-10-16 01:00,16,879.25,879.25,871,871,0
20090301|2008-10-16 01:30,16,872.25,872.25,872.25,872.25,0
20090301|2008-10-16 02:30,16,875,879.75,875,879.75,0
20090301|2008-10-16 03:00,16,878,878,878,878,0
20090301|2008-10-16 03:30,16,877.5,877.5,877.5,877.5,0
20090301|2008-10-16 04:00,16,876.25,876.25,876,876,0
20090301|2008-10-16 04:30,16,874.5,874.5,874.5,874.5,0
20090301|2008-10-16 05:00,16,871.75,872,871.75,871.75,0
20090301|2008-10-16 09:30,16,864,880,861,873.25,0
20090301|2008-10-16 10:00,16,871.5,871.75,850,855,2
20090301|2008-10-16 10:30,16,854.75,863.5,853.75,863,0
20090301|2008-10-16 11:00,16,861.5,881.5,861.5,874.5,0
20090301|2008-10-16 11:30,16,876,877.75,869.5,872.75,0
20090301|2008-10-16 12:00,16,873.75,876.25,871,876.25,0
20090301|2008-10-16 12:30,16,875.25,891.25,875.25,889.5,0
20090301|2008-10-16 13:00,16,890,898,887.75,895,0
20090301|2008-10-16 13:30,16,890.5,890.5,890.5,890.5,0
20090301|2008-10-16 18:00,17,905,911.75,905,911.75,0
20090301|2008-10-16 18:30,17,913.75,914,912.75,914,0
20090301|2008-10-16 19:00,17,913,915.75,912.75,915.75,0
20090301|2008-10-16 19:30,17,916.5,918,916.5,918,0
20090301|2008-10-16 20:30,17,917,917,912.5,913.5,0
20090301|2008-10-16 21:00,17,908.25,908.25,908,908,0
20090301|2008-10-16 21:30,17,908.5,909.5,906,906,0
20090301|2008-10-16 22:00,17,906.75,906.75,906.75,906.75,0
20090301|2008-10-16 22:30,17,911.75,911.75,911.75,911.75,0
20090301|2008-10-16 23:00,17,909.75,909.75,909.5,909.5,0
20090301|2008-10-16 23:30,17,910.5,910.5,910.5,910.5,0
20090301|2008-10-17 00:00,17,908.5,908.5,908.5,908.5,0
20090301|2008-10-17 00:30,17,920,922.25,917,917,0
20090301|2008-10-17 01:30,17,927.5,927.5,927.5,927.5,0
20090301|2008-10-17 02:00,17,916,916,916,916,0
20090301|2008-10-17 02:30,17,910.5,910.75,910.5,910.75,0
20090301|2008-10-17 03:00,17,905.75,905.75,905.75,905.75,0
20090301|2008-10-17 04:00,17,905.75,905.75,905.5,905.5,0
20090301|2008-10-17 04:30,17,904.5,905.5,903.5,903.5,0
20090301|2008-10-17 05:00,17,903,903,901.75,902.5,0
20090301|2008-10-17 05:30,17,900.5,902,900,902,0
20090301|2008-10-17 09:30,17,903.5,919.5,902,913,0
20090301|2008-10-17 10:00,17,915.75,920,912.75,914,0
20090301|2008-10-17 10:30,17,914.25,920,913.5,917.25,0
20090301|2008-10-17 11:00,17,919,925,917,920.75,0
20090301|2008-10-17 11:30,17,925,927,921.75,927,0
20090301|2008-10-17 12:00,17,923.25,925,922,924,0
20090301|2008-10-17 12:30,17,927,930,922.5,922.5,0
20090301|2008-10-17 13:00,17,925,929.75,912.25,912.5,0
20090301|2008-10-17 13:30,17,916.75,916.75,916.75,916.75,0
20090301|2008-10-19 18:00,20,912.25,934,912.25,934,0
20090301|2008-10-19 18:30,20,934.5,934.5,934.5,934.5,0
20090301|2008-10-19 19:00,20,937,937,937,937,0
20090301|2008-10-19 19:30,20,937,943.75,937,942,0
20090301|2008-10-19 20:00,20,944,948.5,944,948.5,0
20090301|2008-10-19 20:30,20,946.75,946.75,945,945,0
20090301|2008-10-19 21:00,20,948,954,947.75,954,0
20090301|2008-10-19 21:30,20,952.75,952.75,952.75,952.75,0
20090301|2008-10-19 22:30,20,950,950,950,950,0
20090301|2008-10-19 23:30,20,956.75,957.25,955.75,957.25,0
20090301|2008-10-20 01:00,20,953.25,953.25,953.25,953.25,0
20090301|2008-10-20 01:30,20,953,954.25,953,953.5,0
20090301|2008-10-20 02:00,20,950.25,950.25,950.25,950.25,0
20090301|2008-10-20 03:30,20,949,949,949,949,0
20090301|2008-10-20 04:00,20,949.25,949.25,949.25,949.25,0
20090301|2008-10-20 05:00,20,950.75,950.75,950.75,950.75,0
20090301|2008-10-20 09:30,20,950,957.5,941.5,941.5,0
20090301|2008-10-20 10:00,20,939.75,941.5,934,941.5,0
20090301|2008-10-20 10:30,20,944,948.25,941.25,948.25,0
20090301|2008-10-20 11:00,20,949.25,949.5,945,947.25,0
20090301|2008-10-20 11:30,20,946.75,946.75,943.5,946,0
20090301|2008-10-20 12:00,20,943,952.25,942,950.75,0
20090301|2008-10-20 12:30,20,950.5,955.5,949.5,953,0
20090301|2008-10-20 13:00,20,953,955.75,949.75,951,0
20090301|2008-10-20 13:30,20,950.5,950.5,950.5,950.5,0
20090301|2008-10-20 18:00,21,952.75,965,952.75,965,0
20090301|2008-10-20 18:30,21,959.5,962.5,959.5,961.75,0
20090301|2008-10-20 19:00,21,961,961,955.75,958.75,0
20090301|2008-10-20 19:30,21,955,955,953.5,953.5,0
20090301|2008-10-20 20:00,21,953,956.75,949.5,956.75,0
20090301|2008-10-20 21:00,21,947,947,947,947,0
20090301|2008-10-20 21:30,21,945,945,937.75,937.75,0
20090301|2008-10-20 22:00,21,941,941,941,941,0
20090301|2008-10-20 23:30,21,941.5,941.5,941.5,941.5,0
20090301|2008-10-21 00:00,21,941.5,941.5,941.5,941.5,0
20090301|2008-10-21 00:30,21,944,944.5,944,944.25,0
20090301|2008-10-21 01:00,21,944.75,945.25,943.5,945.25,0
20090301|2008-10-21 01:30,21,944,944,942.5,942.5,0
20090301|2008-10-21 02:30,21,939.25,939.25,939.25,939.25,0
20090301|2008-10-21 03:00,21,939.25,939.25,939.25,939.25,0
20090301|2008-10-21 03:30,21,935.25,935.25,935.25,935.25,0
20090301|2008-10-21 04:00,21,935.75,936.75,935.75,936.5,0
20090301|2008-10-21 04:30,21,935.25,936.25,935.25,936.25,0
20090301|2008-10-21 05:00,21,936.75,936.75,936.75,936.75,0
20090301|2008-10-21 05:30,21,938.25,938.25,937.75,937.75,0
20090301|2008-10-21 09:30,21,939.75,939.75,924.25,926.5,0
20090301|2008-10-21 10:00,21,925.5,926.5,920.25,926.25,0
20090301|2008-10-21 10:30,21,924.25,927.25,918,918,0
20090301|2008-10-21 11:00,21,918,921,914.75,917,0
20090301|2008-10-21 11:30,21,915,920,915,915,0
20090301|2008-10-21 12:00,21,912.25,916.75,911,916,0
20090301|2008-10-21 12:30,21,915,924,913.75,921.5,0
20090301|2008-10-21 13:00,21,924,927.25,923.75,926.75,0
20090301|2008-10-21 13:30,21,924.5,924.5,924.5,924.5,0
20090301|2008-10-21 18:00,22,927,929.25,922.5,929.25,0
20090301|2008-10-21 18:30,22,925.5,925.5,925.5,925.5,0
20090301|2008-10-21 19:00,22,920.25,920.25,920.25,920.25,0
20090301|2008-10-21 19:30,22,920.5,920.5,920.5,920.5,0
20090301|2008-10-21 20:00,22,923,927.75,923,927.75,0
20090301|2008-10-21 20:30,22,928,928,928,928,0
20090301|2008-10-21 21:00,22,927.75,927.75,927.5,927.5,0
20090301|2008-10-22 00:00,22,918.5,918.5,914,914,0
20090301|2008-10-22 00:30,22,914,914,908.25,908.25,0
20090301|2008-10-22 01:30,22,905,905,905,905,0
20090301|2008-10-22 02:30,22,904,906,904,906,0
20090301|2008-10-22 05:00,22,906.5,909,906.5,907.25,0
20090301|2008-10-22 05:30,22,904.75,904.75,904.75,904.75,0
20090301|2008-10-22 09:30,22,890.5,890.5,875,883.5,0
20090301|2008-10-22 10:00,22,883.75,890.25,880,887.75,0
20090301|2008-10-22 10:30,22,887,892.5,882.75,890,0
20090301|2008-10-22 11:00,22,889.25,889.75,884,889.5,0
20090301|2008-10-22 11:30,22,889.5,889.75,884,884,0
20090301|2008-10-22 12:00,22,882.75,882.75,873.5,877.25,0
20090301|2008-10-22 12:30,22,875,881.25,872,877.5,0
20090301|2008-10-22 13:00,22,874.5,877.25,874,874,0
20090301|2008-10-22 13:30,22,873.25,873.25,873.25,873.25,0
20090301|2008-10-22 18:00,23,873.25,875.75,873,875.75,0
20090301|2008-10-22 18:30,23,882,882,880.75,880.75,0
20090301|2008-10-22 19:00,23,876,876,875.75,875.75,0
20090301|2008-10-22 19:30,23,876.75,877.5,876.75,877.5,0
20090301|2008-10-22 20:00,23,873.25,873.25,866.25,866.25,0
20090301|2008-10-22 20:30,23,866.25,866.25,866.25,866.25,0
20090301|2008-10-22 21:30,23,879.25,879.25,879.25,879.25,0
20090301|2008-10-22 22:00,23,877,877.5,871,871,0
20090301|2008-10-22 22:30,23,873.75,873.75,873.75,873.75,0
20090301|2008-10-22 23:00,23,870.5,870.5,868.5,868.5,0
20090301|2008-10-23 01:30,23,880,890,880,890,0
20090301|2008-10-23 02:30,23,889.25,891,889.25,891,0
20090301|2008-10-23 03:00,23,894.5,894.5,894,894,0
20090301|2008-10-23 03:30,23,891.25,891.25,891.25,891.25,0
20090301|2008-10-23 04:30,23,890,890,885.25,885.25,0
20090301|2008-10-23 05:30,23,886.5,886.5,885.5,885.5,0
20090301|2008-10-23 09:30,23,885,913,884.25,913,0
20090301|2008-10-23 10:00,23,913.5,916.25,910.75,913.5,0
20090301|2008-10-23 10:30,23,914.25,917.25,911.5,916.5,0
20090301|2008-10-23 11:00,23,916.5,918,912.5,912.5,0
20090301|2008-10-23 11:30,23,911,913.75,906.5,906.5,0
20090301|2008-10-23 12:00,23,907.5,916.25,905,907.5,0
20090301|2008-10-23 12:30,23,907.5,909,904.5,905.25,0
20090301|2008-10-23 13:00,23,905.25,905.25,896.5,899.5,0
20090301|2008-10-23 13:30,23,896.5,896.5,896.5,896.5,0
20090301|2008-10-23 18:00,24,902.25,932,902.25,925.25,0
20090301|2008-10-23 18:30,24,922,929.5,922,928.25,0
20090301|2008-10-23 19:00,24,929.5,932,927.5,927.5,0
20090301|2008-10-23 19:30,24,926.5,926.5,925.75,925.75,0
20090301|2008-10-23 20:00,24,928.5,928.5,918.5,918.5,0
20090301|2008-10-23 21:00,24,910,910,910,910,0
20090301|2008-10-23 21:30,24,907,908.5,907,908.5,0
20090301|2008-10-23 22:00,24,918,918,918,918,0
20090301|2008-10-23 22:30,24,919.5,919.5,919.5,919.5,0
20090301|2008-10-24 00:00,24,911,911,910.75,910.75,0
20090301|2008-10-24 01:00,24,905,905,905,905,0
20090301|2008-10-24 01:30,24,908.5,909,892,892,0
20090301|2008-10-24 02:00,24,892,892,892,892,0
20090301|2008-10-24 02:30,24,892,892,892,892,0
20090301|2008-10-24 03:00,24,887.75,887.75,884,884,0
20090301|2008-10-24 03:30,24,881.25,882,878,878,0
20090301|2008-10-24 04:00,24,876.75,876.75,876.75,876.75,0
20090301|2008-10-24 04:30,24,877.25,877.25,857,857,0
20090301|2008-10-24 05:00,24,857.75,858.5,857.25,858,0
20090301|2008-10-24 05:30,24,858.75,868.25,858.75,868.25,0
20090301|2008-10-24 09:30,24,864.75,877.75,858,874,0
20090301|2008-10-24 10:00,24,876,908.5,876,902.25,0
20090301|2008-10-24 10:30,24,903.75,911.25,893,897,0
20090301|2008-10-24 11:00,24,896.5,900.25,894.25,898.5,0
20090301|2008-10-24 11:30,24,899.5,900.5,895,898,0
20090301|2008-10-24 12:00,24,899,913,899,909.25,1
20090301|2008-10-24 12:30,24,908.25,908.25,882,882.75,0
20090301|2008-10-24 13:00,24,882,882,873,880,0
20090301|2008-10-24 13:30,24,875,875,875,875,0
20090301|2008-10-26 18:00,27,881.5,890.75,875.25,875.25,0
20090301|2008-10-26 18:30,27,881,883.25,880,880.5,0
20090301|2008-10-26 19:00,27,881.5,883.5,881.5,883.5,0
20090301|2008-10-26 20:00,27,898,898,898,898,0
20090301|2008-10-26 20:30,27,892,892,888.5,888.5,0
20090301|2008-10-26 21:00,27,889.5,891.5,889.5,891.5,0
20090301|2008-10-26 21:30,27,884.5,884.5,884.25,884.25,0
20090301|2008-10-26 22:30,27,885.25,885.75,885,885.75,0
20090301|2008-10-26 23:00,27,883.75,883.75,883.75,883.75,0
20090301|2008-10-27 00:00,27,879.5,879.5,876.25,876.25,0
20090301|2008-10-27 00:30,27,878.75,878.75,878.25,878.25,0
20090301|2008-10-27 01:00,27,876,876,875.25,875.25,0
20090301|2008-10-27 01:30,27,878,878,878,878,0
20090301|2008-10-27 02:00,27,872.5,872.5,868.75,868.75,0
20090301|2008-10-27 02:30,27,868.5,868.5,868,868,0
20090301|2008-10-27 03:00,27,867,867,867,867,0
20090301|2008-10-27 03:30,27,869.5,869.5,868,868,0
20090301|2008-10-27 04:00,27,867,868.25,866.25,866.25,0
20090301|2008-10-27 04:30,27,867,867,862.5,862.5,0
20090301|2008-10-27 05:30,27,865,865,865,865,0
20090301|2008-10-27 09:30,27,882.25,896.5,880.5,890,0
20090301|2008-10-27 10:00,27,891.5,900.75,888.25,892.5,0
20090301|2008-10-27 10:30,27,894.25,897.5,891.5,896.25,0
20090301|2008-10-27 11:00,27,897,911,897,910.5,10
20090301|2008-10-27 11:30,27,910.5,914.5,909,911.25,4
20090301|2008-10-27 12:00,27,911.25,917.75,910.25,915,0
20090301|2008-10-27 12:30,27,912.75,916,905.25,907,0
20090301|2008-10-27 13:00,27,907,910.75,905.5,906.75,0
20090301|2008-10-27 13:30,27,908,908,908,908,0
20090301|2008-10-27 18:00,28,911,940,911,938,0
20090301|2008-10-27 18:30,28,942,946,940.5,944.75,0
20090301|2008-10-27 19:00,28,943.75,944.25,943.75,944,0
20090301|2008-10-27 19:30,28,942,942.5,942,942.5,0
20090301|2008-10-27 20:00,28,943.5,943.5,938.25,938.25,0
20090301|2008-10-27 20:30,28,939.25,946.5,939.25,945.5,0
20090301|2008-10-27 21:00,28,945.25,947,945,946.75,0
20090301|2008-10-27 21:30,28,945.5,945.5,945.5,945.5,0
20090301|2008-10-28 00:00,28,944,944,944,944,0
20090301|2008-10-28 00:30,28,947.25,950,947.25,950,0
20090301|2008-10-28 01:00,28,954.75,958.25,954.75,958.25,0
20090301|2008-10-28 01:30,28,960,962.5,960,962.5,0
20090301|2008-10-28 02:00,28,959,959,959,959,0
20090301|2008-10-28 02:30,28,959,959,959,959,0
20090301|2008-10-28 03:30,28,960.5,968,960.5,968,0
20090301|2008-10-28 04:00,28,969,969,967,967,0
20090301|2008-10-28 04:30,28,965,965,960,960,0
20090301|2008-10-28 05:00,28,966.25,966.25,962.75,963.75,0
20090301|2008-10-28 05:30,28,963.75,969.75,963.75,967.5,0
20090301|2008-10-28 09:30,28,963.75,963.75,916.5,924.5,1
20090301|2008-10-28 10:00,28,924.75,927.25,912.25,921.75,0
20090301|2008-10-28 10:30,28,920.75,928,917.5,920.25,0
20090301|2008-10-28 11:00,28,920,920.5,904,905.5,0
20090301|2008-10-28 11:30,28,906.75,915.5,906.75,909.75,0
20090301|2008-10-28 12:00,28,909,914.75,907.75,910.25,0
20090301|2008-10-28 12:30,28,909,910,884.25,888.5,0
20090301|2008-10-28 13:00,28,889.5,900.25,889.5,893,0
20090301|2008-10-28 13:30,28,899.75,899.75,899.75,899.75,0
20090301|2008-10-28 18:00,29,919,930,916.75,930,0
20090301|2008-10-28 18:30,29,930,930.5,925.75,925.75,0
20090301|2008-10-28 19:00,29,925.25,926,925.25,926,0
20090301|2008-10-28 19:30,29,927.75,928.5,926.75,927.5,0
20090301|2008-10-28 20:00,29,927,927,915,919,0
20090301|2008-10-28 20:30,29,921.5,926.75,921.5,926,0
20090301|2008-10-28 21:00,29,923.75,923.75,922.5,923,0
20090301|2008-10-28 21:30,29,920.5,923,920,923,0
20090301|2008-10-28 22:00,29,923,926,923,924.25,0
20090301|2008-10-28 23:00,29,917,917,917,917,0
20090301|2008-10-28 23:30,29,916.5,916.5,916.5,916.5,0
20090301|2008-10-29 00:00,29,915.5,915.5,915.5,915.5,0
20090301|2008-10-29 00:30,29,921,924,921,924,0
20090301|2008-10-29 01:00,29,929,931,928.75,931,0
20090301|2008-10-29 01:30,29,930.5,930.5,929.25,929.25,0
20090301|2008-10-29 02:00,29,927.25,927.25,927.25,927.25,0
20090301|2008-10-29 02:30,29,926,926,925,925,0
20090301|2008-10-29 03:00,29,924.75,924.75,924.75,924.75,0
20090301|2008-10-29 03:30,29,924,924,924,924,0
20090301|2008-10-29 04:00,29,924.5,928,924.5,928,0
20090301|2008-10-29 04:30,29,925.5,926.75,925.25,926.5,0
20090301|2008-10-29 05:00,29,926.5,926.5,926.5,926.5,0
20090301|2008-10-29 05:30,29,925.25,928.75,924.5,926,0
20090301|2008-10-29 09:30,29,929.75,947,929.75,939.5,1
20090301|2008-10-29 10:00,29,940,961.5,937.25,961.5,1
20090301|2008-10-29 10:30,29,963,969,957,962.25,2
20090301|2008-10-29 11:00,29,966.25,969.75,966.25,969.75,0
20090301|2008-10-29 11:30,29,969.75,969.75,960,961.25,0
20090301|2008-10-29 12:00,29,961,968,952.5,959,0
20090301|2008-10-29 12:30,29,960,967,954,959,0
20090301|2008-10-29 13:00,29,959.5,962,958,960.25,0
20090301|2008-10-29 13:30,29,959.25,959.25,959.25,959.25,0
20090301|2008-10-29 18:00,30,958,960,948.5,957.25,0
20090301|2008-10-29 18:30,30,952.5,952.5,952,952,0
20090301|2008-10-29 19:00,30,956.25,961.75,956.25,961.75,0
20090301|2008-10-29 19:30,30,962.75,966.5,962.75,966.25,0
20090301|2008-10-29 20:00,30,966,969,966,967,0
20090301|2008-10-29 20:30,30,966.25,966.25,963.25,963.25,0
20090301|2008-10-29 21:00,30,969.25,979.25,969.25,979.25,0
20090301|2008-10-29 21:30,30,981,981,981,981,0
20090301|2008-10-29 22:00,30,970.25,970.25,970.25,970.25,0
20090301|2008-10-29 22:30,30,972,972,972,972,0
20090301|2008-10-29 23:00,30,980,980,980,980,0
20090301|2008-10-30 00:00,30,980,980,980,980,0
20090301|2008-10-30 00:30,30,981.75,984.75,981.75,984.75,0
20090301|2008-10-30 01:30,30,983,983,983,983,0
20090301|2008-10-30 02:00,30,977.75,977.75,976,976,0
20090301|2008-10-30 02:30,30,979.75,981,979.75,981,0
20090301|2008-10-30 03:00,30,979.75,980,979.75,980,0
20090301|2008-10-30 03:30,30,980.25,980.25,979,979,0
20090301|2008-10-30 04:30,30,975,975,970.5,970.5,0
20090301|2008-10-30 05:00,30,965,965,963.25,964,0
20090301|2008-10-30 05:30,30,963.25,964.25,963,963,0
20090301|2008-10-30 09:30,30,957,958.75,943.5,953.5,1
20090301|2008-10-30 10:00,30,952,966,951,953,1
20090301|2008-10-30 10:30,30,950.5,954.25,940.25,946.5,0
20090301|2008-10-30 11:00,30,942.75,950.25,942.75,948.75,0
20090301|2008-10-30 11:30,30,948,952,945,949.25,0
20090301|2008-10-30 12:00,30,952,960.75,948.5,956.25,0
20090301|2008-10-30 12:30,30,955.75,960,951.5,959,2
20090301|2008-10-30 13:00,30,959.5,963.5,954,959.25,0
20090301|2008-10-30 13:30,30,955,955,955,955,0
20090301|2008-10-30 18:00,31,955,958,951.25,951.25,0
20090301|2008-10-30 18:30,31,951,951,948,948,0
20090301|2008-10-30 19:00,31,945,945,942.5,944.75,0
20090301|2008-10-30 19:30,31,944.5,948.25,944.5,948.25,0
20090301|2008-10-30 20:00,31,949,949,947.75,948,0
20090301|2008-10-30 22:00,31,952.5,953.5,952.5,953.5,0
20090301|2008-10-30 22:30,31,955,957,955,957,0
20090301|2008-10-30 23:00,31,954,954,953.75,953.75,0
20090301|2008-10-30 23:30,31,953.75,953.75,952.5,952.5,0
20090301|2008-10-31 00:00,31,956,956,956,956,0
20090301|2008-10-31 00:30,31,957,960,957,960,0
20090301|2008-10-31 01:00,31,959.25,959.25,959.25,959.25,0
20090301|2008-10-31 01:30,31,958,958,958,958,0
20090301|2008-10-31 02:00,31,945.75,946.75,944.75,946.75,0
20090301|2008-10-31 02:30,31,949.25,949.5,949.25,949.5,0
20090301|2008-10-31 03:00,31,949.75,951.5,943.75,943.75,0
20090301|2008-10-31 03:30,31,944.25,944.25,943,943,0
20090301|2008-10-31 04:00,31,942.25,942.25,942.25,942.25,0
20090301|2008-10-31 04:30,31,940.75,940.75,935,938,0
20090301|2008-10-31 05:00,31,938,939,938,939,0
20090301|2008-10-31 05:30,31,939.75,939.75,939.75,939.75,0
20090301|2008-10-31 09:30,31,940.25,950,938.75,949.25,0
20090301|2008-10-31 10:00,31,950.75,950.75,944.75,949.5,0
20090301|2008-10-31 10:30,31,948,948.5,940.5,941,0
20090301|2008-10-31 11:00,31,945.5,946.25,937.25,938,0
20090301|2008-10-31 11:30,31,938.25,938.25,930.75,932.75,0
20090301|2008-10-31 12:00,31,931.25,935.5,930,933.75,0
20090301|2008-10-31 12:30,31,933.75,937.75,931.25,934.5,0
20090301|2008-10-31 13:00,31,934.25,946.25,932.5,937.25,4
20090301|2008-10-31 13:30,31,945.25,945.25,945.25,945.25,0
20090301|2008-11-02 18:00,3,940,942,932.25,938.5,41
20090301|2008-11-02 18:30,3,937.75,943.75,937.5,943.75,7
20090301|2008-11-02 19:00,3,944.25,946.75,944.25,946.75,19
20090301|2008-11-02 19:30,3,954,956.5,953,954,16
20090301|2008-11-02 20:00,3,953,953.5,953,953.5,13
20090301|2008-11-02 20:30,3,960.75,960.75,960.75,960.75,10
20090301|2008-11-02 21:00,3,962.25,965.5,959.5,960.25,10
20090301|2008-11-02 21:30,3,961.75,963.5,961.75,963.5,3
20090301|2008-11-02 22:00,3,964.25,968.5,964.25,968.5,4
20090301|2008-11-02 22:30,3,965.25,965.25,964,964,2
20090301|2008-11-02 23:00,3,962.5,962.5,961.5,962.5,4
20090301|2008-11-03 00:00,3,964.5,964.5,962.5,962.5,5
20090301|2008-11-03 01:00,3,965.5,965.75,964,965.75,21
20090301|2008-11-03 02:00,3,963.75,964,958.25,958.75,10
20090301|2008-11-03 02:30,3,957.5,958.75,956.5,958.75,4
20090301|2008-11-03 03:00,3,958.5,960,958.5,959,6
20090301|2008-11-03 04:30,3,956.25,956.25,956.25,956.25,1
20090301|2008-11-03 05:30,3,953.5,954,953.5,953.5,3
20090301|2008-11-03 09:30,3,945.25,966.25,943.5,959,655
20090301|2008-11-03 10:00,3,959.5,966.75,955.5,957,435
20090301|2008-11-03 10:30,3,956,960.25,954.25,958,119
20090301|2008-11-03 11:00,3,956.5,956.75,950.25,953,105
20090301|2008-11-03 11:30,3,953,953.5,941.25,943,157
20090301|2008-11-03 12:00,3,941.5,949.25,940,946.25,46
20090301|2008-11-03 12:30,3,946,948,941.75,944,51
20090301|2008-11-03 13:00,3,944.25,952,944.25,950.25,168
20090301|2008-11-03 18:00,4,948.5,951.5,943.75,951.5,15
20090301|2008-11-03 18:30,4,951,951,949.5,951,7
20090301|2008-11-03 19:00,4,953.25,955,953.25,955,25
20090301|2008-11-03 20:00,4,947,947,946,946,7
20090301|2008-11-03 20:30,4,946,946,943.5,943.5,10
20090301|2008-11-03 21:30,4,943.25,943.25,942.75,942.75,13
20090301|2008-11-03 22:00,4,941.75,941.75,940.75,941.75,3
20090301|2008-11-03 22:30,4,941,943.25,941,943.25,8
20090301|2008-11-03 23:30,4,943.75,943.75,943.75,943.75,1
20090301|2008-11-04 00:30,4,945,945,940.75,941,12
20090301|2008-11-04 01:00,4,940.5,940.5,940.25,940.25,5
20090301|2008-11-04 01:30,4,940,940,940,940,10
20090301|2008-11-04 02:30,4,939.25,939.25,935.25,936.25,13
20090301|2008-11-04 03:00,4,936.25,936.25,935.75,936.25,3
20090301|2008-11-04 03:30,4,936.25,936.25,935.25,935.25,4
20090301|2008-11-04 04:00,4,942.75,942.75,942.75,942.75,1
20090301|2008-11-04 04:30,4,945,945,945,945,4
20090301|2008-11-04 05:00,4,945,945,945,945,1
20090301|2008-11-04 05:30,4,949,955.5,949,955.5,35
20090301|2008-11-04 09:30,4,964.25,987.75,964.25,981.25,741
20090301|2008-11-04 10:00,4,981.75,989.25,981,981,251
20090301|2008-11-04 10:30,4,981,985.75,972.25,983.5,277
20090301|2008-11-04 11:00,4,982.25,993.5,977,987.75,311
20090301|2008-11-04 11:30,4,988.5,988.75,979,979.25,132
20090301|2008-11-04 12:00,4,981.25,983,977.5,980,126
20090301|2008-11-04 12:30,4,980.25,986.25,975.5,979.5,235
20090301|2008-11-04 13:00,4,982.5,983,969.75,969.75,125
20090301|2008-11-04 18:00,5,971.75,973.75,970.25,973.25,6
20090301|2008-11-04 18:30,5,971,975,971,975,7
20090301|2008-11-04 19:00,5,976.75,977,976.75,977,2
20090301|2008-11-04 19:30,5,967,967,963.75,963.75,14
20090301|2008-11-04 20:00,5,961,961,960,961,17
20090301|2008-11-04 21:00,5,967,967,964.5,964.5,4
20090301|2008-11-04 22:30,5,961,961,956.75,956.75,3
20090301|2008-11-04 23:00,5,955,955,955,955,1
20090301|2008-11-05 01:00,5,960.25,961.25,960.25,961.25,2
20090301|2008-11-05 01:30,5,957.75,958.5,957.75,958,3
20090301|2008-11-05 02:00,5,957,959,957,957,11
20090301|2008-11-05 02:30,5,958,958,958,958,5
20090301|2008-11-05 03:30,5,959,959,959,959,1
20090301|2008-11-05 05:30,5,963.5,969,963.5,966.5,4
20090301|2008-11-05 09:30,5,967,970.25,944.75,945,655
20090301|2008-11-05 10:00,5,947,949.5,927.75,930,865
20090301|2008-11-05 10:30,5,929.75,934,926,933.5,379
20090301|2008-11-05 11:00,5,933.5,935.25,930.5,933,73
20090301|2008-11-05 11:30,5,932.75,938.5,923.5,938.5,284
20090301|2008-11-05 12:00,5,937.25,941,933,935.25,83
20090301|2008-11-05 12:30,5,934.25,935.5,929.5,932.25,101
20090301|2008-11-05 13:00,5,931.25,932,914.75,917,712
20090301|2008-11-05 18:00,6,915,917,908.75,911,108
20090301|2008-11-05 18:30,6,912.25,913.25,910,910,14
20090301|2008-11-05 19:00,6,911.25,916.5,911.25,916.5,41
20090301|2008-11-05 19:30,6,920,923.25,920,921,6
20090301|2008-11-05 20:00,6,922.25,923,922,923,16
20090301|2008-11-05 20:30,6,918.75,918.75,916.25,918.5,13
20090301|2008-11-05 21:00,6,918.5,918.5,918,918,11
20090301|2008-11-05 21:30,6,918.5,918.75,918.5,918.75,12
20090301|2008-11-05 22:00,6,919,919,919,919,2
20090301|2008-11-05 23:00,6,922,922,922,922,2
20090301|2008-11-06 00:00,6,917.75,917.75,917.5,917.5,2
20090301|2008-11-06 00:30,6,917.75,917.75,917.75,917.75,1
20090301|2008-11-06 01:00,6,918.5,918.5,918.5,918.5,1
20090301|2008-11-06 01:30,6,918.5,918.5,917.25,917.25,2
20090301|2008-11-06 02:00,6,917,917,914.5,914.75,43
20090301|2008-11-06 02:30,6,914,914,914,914,1
20090301|2008-11-06 03:00,6,916.75,916.75,916.75,916.75,1
20090301|2008-11-06 03:30,6,924,924,924,924,1
20090301|2008-11-06 04:00,6,924.25,924.25,924.25,924.25,1
20090301|2008-11-06 04:30,6,918.5,918.5,918.5,918.5,2
20090301|2008-11-06 05:30,6,918.75,920,918.75,920,2
20090301|2008-11-06 09:30,6,912,912,896,904.75,617
20090301|2008-11-06 10:00,6,907.5,907.75,894.75,897.75,249
20090301|2008-11-06 10:30,6,897.5,907,894.5,906,219
20090301|2008-11-06 11:00,6,903.25,908,899,905.75,92
20090301|2008-11-06 11:30,6,903.25,913,903.25,913,113
20090301|2008-11-06 12:00,6,914,914.25,907,910.75,121
20090301|2008-11-06 12:30,6,910,915,903,915,105
20090301|2008-11-06 13:00,6,915.25,919.75,911.25,911.25,147
20090301|2008-11-06 18:00,7,915,916,910.75,913.75,23
20090301|2008-11-06 18:30,7,912.5,914.5,912.25,914.5,9
20090301|2008-11-06 19:00,7,915.5,917,913,913.5,13
20090301|2008-11-06 19:30,7,913.25,917,913.25,915.75,5
20090301|2008-11-06 20:00,7,916.5,925,916.5,925,12
20090301|2008-11-06 20:30,7,925.25,927,924,924.25,16
20090301|2008-11-06 22:00,7,925,925,922.25,922.25,3
20090301|2008-11-06 22:30,7,924,926,924,926,5
20090301|2008-11-06 23:00,7,926,927.25,926,927.25,3
20090301|2008-11-06 23:30,7,928.75,928.75,928.75,928.75,2
20090301|2008-11-07 01:00,7,928,928,928,928,1
20090301|2008-11-07 01:30,7,928,928,928,928,2
20090301|2008-11-07 02:00,7,928.5,928.5,928.5,928.5,1
20090301|2008-11-07 03:30,7,927,927,925.25,925.25,3
20090301|2008-11-07 05:00,7,927,927,927,927,1
20090301|2008-11-07 05:30,7,927.75,927.75,925,925,8
20090301|2008-11-07 09:30,7,924.5,935,916.5,917.75,357
20090301|2008-11-07 10:00,7,916,921.75,914.25,918.25,139
20090301|2008-11-07 10:30,7,917.25,925.75,917.25,925,83
20090301|2008-11-07 11:00,7,926,929,925,928,84
20090301|2008-11-07 11:30,7,928.75,930.5,925,925,114
20090301|2008-11-07 12:00,7,925.75,927.25,923,925.75,134
20090301|2008-11-07 12:30,7,927.25,927.25,921,924.5,136
20090301|2008-11-07 13:00,7,924.5,931,922.75,931,246
20090301|2008-11-09 18:00,10,940.75,962.25,940.75,962.25,228
20090301|2008-11-09 18:30,10,957.5,958,955.25,955.25,30
20090301|2008-11-09 19:00,10,955,955,954.25,954.25,10
20090301|2008-11-09 19:30,10,955,959,955,959,17
20090301|2008-11-09 20:00,10,958.5,958.5,957.25,957.25,40
20090301|2008-11-09 20:30,10,955.5,955.5,951.5,951.5,9
20090301|2008-11-09 21:00,10,952,952,952,952,1
20090301|2008-11-09 21:30,10,953.5,953.5,953.5,953.5,1
20090301|2008-11-10 01:30,10,954.25,954.25,954.25,954.25,1
20090301|2008-11-10 02:00,10,950,950,950,950,1
20090301|2008-11-10 02:30,10,952.75,953.75,952.75,953.75,2
20090301|2008-11-10 03:00,10,953.75,953.75,953.75,953.75,1
20090301|2008-11-10 04:00,10,955,956,955,956,20
20090301|2008-11-10 04:30,10,956,956,956,956,51
20090301|2008-11-10 05:00,10,956,958.25,956,958,210
20090301|2008-11-10 05:30,10,958,959.75,957,957,95
20090301|2008-11-10 09:30,10,946.25,950.5,928,931.5,722
20090301|2008-11-10 10:00,10,929.5,935.25,925.25,930,272
20090301|2008-11-10 10:30,10,930.25,934.5,925.75,931.25,93
20090301|2008-11-10 11:00,10,933,936.25,931,932,46
20090301|2008-11-10 11:30,10,933.25,934,927.5,932.5,320
20090301|2008-11-10 12:00,10,932.25,941,931,939.5,134
20090301|2008-11-10 12:30,10,940.25,956.5,939,954.5,537
20090301|2008-11-10 13:00,10,955.25,958,951.75,955.5,230
20090301|2008-11-10 18:00,11,946.25,952.75,946.25,950.75,39
20090301|2008-11-10 18:30,11,952.75,953,947.75,947.75,7
20090301|2008-11-10 19:00,11,948.25,948.25,947,947,14
20090301|2008-11-10 19:30,11,945.5,945.5,943,943,17
20090301|2008-11-10 20:30,11,942.5,944.75,942.25,944.75,37
20090301|2008-11-10 21:00,11,944.5,944.5,943.25,943.25,9
20090301|2008-11-10 22:00,11,944.25,946.25,944,944,12
20090301|2008-11-10 23:00,11,943,943,943,943,1
20090301|2008-11-10 23:30,11,940,940,938,938,2
20090301|2008-11-11 00:00,11,937.25,938,937.25,938,2
20090301|2008-11-11 01:30,11,935.75,935.75,935.75,935.75,1
20090301|2008-11-11 02:00,11,937.5,937.5,937.5,937.5,10
20090301|2008-11-11 02:30,11,940,941.5,940,941.5,11
20090301|2008-11-11 03:30,11,939.75,939.75,938.75,938.75,2
20090301|2008-11-11 04:30,11,936.5,941.5,935,941.5,23
20090301|2008-11-11 05:00,11,934.5,935.25,934.5,934.75,42
20090301|2008-11-11 05:30,11,932.25,935,931.75,934.75,31
20090301|2008-11-11 09:30,11,929.25,929.25,913,916.75,505
20090301|2008-11-11 10:00,11,915.5,916.25,908.25,912,564
20090301|2008-11-11 10:30,11,912.75,919.25,912,915.75,222
20090301|2008-11-11 11:00,11,915.75,916.5,912.25,914.75,41
20090301|2008-11-11 11:30,11,914,917.75,914,917.5,52
20090301|2008-11-11 12:00,11,917.75,922.25,916,917.75,89
20090301|2008-11-11 12:30,11,918.25,928.75,918.25,928.75,140
20090301|2008-11-11 13:00,11,929,931,920.75,924,143
20090301|2008-11-11 18:00,12,916.75,926,916,924.5,115
20090301|2008-11-11 18:30,12,921.25,922.75,921.25,921.5,7
20090301|2008-11-11 19:00,12,925.75,925.75,922.5,923.5,72
20090301|2008-11-11 19:30,12,925.5,925.5,925.5,925.5,1
20090301|2008-11-11 20:00,12,926.75,926.75,925.5,926.5,8
20090301|2008-11-11 20:30,12,923.75,923.75,921,921,3
20090301|2008-11-11 21:00,12,921.75,921.75,920.5,920.5,3
20090301|2008-11-11 21:30,12,920,920.75,920,920.75,4
20090301|2008-11-11 22:00,12,925,925,925,925,2
20090301|2008-11-11 22:30,12,924.25,924.25,924.25,924.25,1
20090301|2008-11-11 23:30,12,924.5,924.5,921.5,921.5,5
20090301|2008-11-12 00:00,12,923,923,923,923,3
20090301|2008-11-12 02:00,12,927.5,927.5,927.5,927.5,1
20090301|2008-11-12 03:00,12,921.5,921.5,921.5,921.5,1
20090301|2008-11-12 03:30,12,922.25,922.75,919.75,919.75,15
20090301|2008-11-12 04:00,12,919,919,919,919,10
20090301|2008-11-12 04:30,12,915.75,918.5,915.75,918.5,2
20090301|2008-11-12 05:30,12,919,919,915,915,18
20090301|2008-11-12 09:30,12,915.5,915.5,897.5,902.25,534
20090301|2008-11-12 10:00,12,903.5,913.75,899.5,909.75,423
20090301|2008-11-12 10:30,12,909,913.5,905,911,205
20090301|2008-11-12 11:00,12,911.75,914.25,910,912.5,259
20090301|2008-11-12 11:30,12,912.5,928.5,912.5,927.5,504
20090301|2008-11-12 12:00,12,930,931.75,918.25,918.25,187
20090301|2008-11-12 12:30,12,918,920,913.75,917,158
20090301|2008-11-12 13:00,12,916.25,916.25,905,905.75,136
20090301|2008-11-12 18:00,13,901,902.5,894.5,895.5,69
20090301|2008-11-12 18:30,13,895.5,898,895.5,898,7
20090301|2008-11-12 19:00,13,900,900,896.25,898,26
20090301|2008-11-12 19:30,13,898,898.25,898,898.25,5
20090301|2008-11-12 20:00,13,895.75,895.75,895,895,44
20090301|2008-11-12 20:30,13,894.5,894.5,892.75,892.75,12
20090301|2008-11-12 21:00,13,894.25,894.25,891.25,893.5,41
20090301|2008-11-12 21:30,13,893,895,893,895,35
20090301|2008-11-12 22:00,13,895,895,895,895,1
20090301|2008-11-12 22:30,13,892.75,892.75,892.75,892.75,4
20090301|2008-11-12 23:00,13,891.75,891.75,890.75,890.75,27
20090301|2008-11-12 23:30,13,892,895,891.5,895,34
20090301|2008-11-13 00:00,13,893.75,895.5,893.25,895,15
20090301|2008-11-13 00:30,13,894.5,898,894.5,898,2
20090301|2008-11-13 01:30,13,895.75,896,895.75,896,2
20090301|2008-11-13 02:00,13,894.25,896.75,894.25,896.75,3
20090301|2008-11-13 02:30,13,896.25,899.25,896.25,897.25,14
20090301|2008-11-13 04:00,13,900,901.25,900,901.25,5
20090301|2008-11-13 04:30,13,902.75,902.75,902.75,902.75,1
20090301|2008-11-13 05:00,13,901.25,901.25,901.25,901.25,1
20090301|2008-11-13 05:30,13,901,902.75,901,902.75,7
20090301|2008-11-13 09:30,13,911,921.75,907,907.75,475
20090301|2008-11-13 10:00,13,909.5,910.25,890,893.75,644
20090301|2008-11-13 10:30,13,894,900.25,893.75,893.75,222
20090301|2008-11-13 11:00,13,896,897.5,888,889.25,137
20090301|2008-11-13 11:30,13,889.5,891,882.75,884.25,207
20090301|2008-11-13 12:00,13,884.25,891.5,881.75,888.75,270
20090301|2008-11-13 12:30,13,891.75,905.5,890,898.75,217
20090301|2008-11-13 13:00,13,900.25,904.75,898,900.25,316
20090301|2008-11-13 18:00,14,914.75,919,913,914.75,44
20090301|2008-11-13 18:30,14,913,915.25,912,912,21
20090301|2008-11-13 19:00,14,911.5,911.5,911.5,911.5,1
20090301|2008-11-13 19:30,14,913.75,913.75,911.5,911.5,4
20090301|2008-11-13 20:00,14,910.5,910.5,908.75,908.75,3
20090301|2008-11-13 20:30,14,909,909,909,909,2
20090301|2008-11-13 21:00,14,909.5,910.25,909.5,910.25,2
20090301|2008-11-13 21:30,14,907.75,909.5,907.75,909.5,2
20090301|2008-11-13 22:00,14,908.5,908.5,908.5,908.5,1
20090301|2008-11-13 23:00,14,905.5,905.5,904,904.75,22
20090301|2008-11-13 23:30,14,907.75,909.5,907.25,909.5,8
20090301|2008-11-14 00:30,14,905.5,905.5,902.25,902.75,7
20090301|2008-11-14 01:00,14,904.5,904.5,904.5,904.5,1
20090301|2008-11-14 02:00,14,903.75,903.75,901,901,24
20090301|2008-11-14 03:00,14,906.25,909.5,906.25,909.5,5
20090301|2008-11-14 03:30,14,907.5,907.75,907.5,907.75,2
20090301|2008-11-14 04:00,14,903.5,903.5,903.5,903.5,4
20090301|2008-11-14 05:00,14,907.25,907.25,907.25,907.25,1
20090301|2008-11-14 05:30,14,903,903.5,903,903.25,4
20090301|2008-11-14 09:30,14,896,897.25,888,893.75,386
20090301|2008-11-14 10:00,14,894.75,900.5,892.5,897,279
20090301|2008-11-14 10:30,14,896.75,898.25,891.5,896.5,130
20090301|2008-11-14 11:00,14,896.75,897,893,895.5,79
20090301|2008-11-14 11:30,14,895,899.25,892.75,897.5,74
20090301|2008-11-14 12:00,14,897.25,902.25,895.5,901,55
20090301|2008-11-14 12:30,14,901,905.25,897,902.5,99
20090301|2008-11-14 13:00,14,900.75,906,900.25,904,162
20090301|2008-11-16 18:00,17,899,906.25,896,905.75,254
20090301|2008-11-16 18:30,17,907.5,910.5,903,909.25,45
20090301|2008-11-16 19:00,17,907.75,916.25,907.75,916.25,20
20090301|2008-11-16 19:30,17,915.25,917,915,915.75,17
20090301|2008-11-16 20:00,17,915.5,915.5,914,914.25,6
20090301|2008-11-16 20:30,17,914,914,912,912,5
20090301|2008-11-16 21:00,17,912,913,912,913,16
20090301|2008-11-16 21:30,17,915,917.5,915,917.5,8
20090301|2008-11-16 22:00,17,917.25,917.5,917.25,917.5,5
20090301|2008-11-16 22:30,17,916.75,916.75,916.75,916.75,2
20090301|2008-11-16 23:00,17,915.25,915.25,915.25,915.25,1
20090301|2008-11-16 23:30,17,913,913,913,913,5
20090301|2008-11-17 00:30,17,912.5,912.5,910.75,910.75,4
20090301|2008-11-17 02:30,17,909.75,909.75,909,909,5
20090301|2008-11-17 03:00,17,908,908,908,908,5
20090301|2008-11-17 03:30,17,910.75,911.75,910.75,911.75,5
20090301|2008-11-17 04:00,17,906.5,906.5,906,906,5
20090301|2008-11-17 04:30,17,906,906,903.25,903.25,8
20090301|2008-11-17 05:00,17,902.75,902.75,897.5,897.5,8
20090301|2008-11-17 05:30,17,896,899.5,896,899.5,2
20090301|2008-11-17 09:30,17,900,927.25,900,918.75,792
20090301|2008-11-17 10:00,17,919,926.25,914.5,914.5,413
20090301|2008-11-17 10:30,17,914.5,923.75,910.25,923,419
20090301|2008-11-17 11:00,17,923.5,926.25,920.5,923,387
20090301|2008-11-17 11:30,17,923,924.75,918.75,920,121
20090301|2008-11-17 12:00,17,920.25,920.25,916.75,917.5,143
20090301|2008-11-17 12:30,17,918.75,918.75,908.75,915.25,891
20090301|2008-11-17 13:00,17,914.75,917,908.25,917,394
20090301|2008-11-17 18:00,18,910.75,914.5,910.75,914.5,6
20090301|2008-11-17 18:30,18,913,913.5,911.5,912.25,16
20090301|2008-11-17 19:00,18,913.25,913.25,913.25,913.25,1
20090301|2008-11-17 19:30,18,913.75,913.75,913.75,913.75,1
20090301|2008-11-17 20:30,18,915,915,915,915,3
20090301|2008-11-17 22:30,18,911.25,911.25,911.25,911.25,1
20090301|2008-11-17 23:30,18,914.5,914.5,914.5,914.5,5
20090301|2008-11-18 00:00,18,914,914,913.5,913.5,5
20090301|2008-11-18 00:30,18,913.5,913.5,913.5,913.5,1
20090301|2008-11-18 01:00,18,911,911,911,911,3
20090301|2008-11-18 02:30,18,910.75,910.75,910,910,4
20090301|2008-11-18 03:00,18,909.75,909.75,909.75,909.75,2
20090301|2008-11-18 03:30,18,910.75,910.75,910.75,910.75,1
20090301|2008-11-18 04:00,18,910.75,910.75,910.75,910.75,1
20090301|2008-11-18 05:00,18,909.5,909.5,909.5,909.5,10
20090301|2008-11-18 05:30,18,908.5,908.75,906.75,906.75,26
20090301|2008-11-18 09:30,18,912.25,916.5,902,903.75,494
20090301|2008-11-18 10:00,18,906,913,904.5,912.25,169
20090301|2008-11-18 10:30,18,913.5,922.5,913.5,922,456
20090301|2008-11-18 11:00,18,921.25,921.75,914.75,914.75,268
20090301|2008-11-18 11:30,18,914.5,915.25,910,913,190
20090301|2008-11-18 12:00,18,912.75,912.75,905.75,909,238
20090301|2008-11-18 12:30,18,908.5,914,906.25,914,107
20090301|2008-11-18 13:00,18,913.5,913.5,909.5,911.75,117
20090301|2008-11-18 18:00,19,911.25,913,909.75,913,63
20090301|2008-11-18 18:30,19,914.25,915,914,914.5,22
20090301|2008-11-18 19:00,19,914.5,915,914.5,915,4
20090301|2008-11-18 20:00,19,914,914,913.75,913.75,2
20090301|2008-11-18 20:30,19,913.75,913.75,913.75,913.75,1
20090301|2008-11-18 21:00,19,912,912,912,912,1
20090301|2008-11-18 21:30,19,910.75,913,910.75,913,2
20090301|2008-11-18 22:00,19,913.75,913.75,913.75,913.75,1
20090301|2008-11-18 23:30,19,913,913,913,913,5
20090301|2008-11-19 00:00,19,915,919,915,919,18
20090301|2008-11-19 00:30,19,919.75,920,919,919,6
20090301|2008-11-19 01:00,19,920,920,920,920,6
20090301|2008-11-19 01:30,19,921.75,922.5,921.5,922,41
20090301|2008-11-19 02:00,19,921.5,921.5,921.5,921.5,5
20090301|2008-11-19 02:30,19,919.25,919.25,918.25,918.25,6
20090301|2008-11-19 03:30,19,914,914,914,914,20
20090301|2008-11-19 04:30,19,916.5,916.5,915.75,916.25,14
20090301|2008-11-19 05:00,19,916,916,915.5,915.5,2
20090301|2008-11-19 05:30,19,916.5,916.75,916.5,916.75,3
20090301|2008-11-19 09:30,19,922.75,929.75,913.75,913.75,881
20090301|2008-11-19 10:00,19,913.75,917.75,904.5,907.5,1386
20090301|2008-11-19 10:30,19,906.75,911,905,910.25,274
20090301|2008-11-19 11:00,19,909,910.5,906,906,250
20090301|2008-11-19 11:30,19,906.75,910.25,906.5,906.75,69
20090301|2008-11-19 12:00,19,910,912,905,905,116
20090301|2008-11-19 12:30,19,905.5,907,901.25,905.25,248
20090301|2008-11-19 13:00,19,906,906,901.5,905.25,275
20090301|2008-11-19 18:00,20,897.5,897.5,882.75,888.75,669
20090301|2008-11-19 18:30,20,889.5,891.75,889.5,890.75,13
20090301|2008-11-19 19:00,20,891.25,894.5,891,893.75,25
20090301|2008-11-19 19:30,20,894.5,896.75,894.5,896.75,9
20090301|2008-11-19 20:00,20,895,895,894,894,3
20090301|2008-11-19 20:30,20,894,894.25,894,894,5
20090301|2008-11-19 21:00,20,895,895,895,895,1
20090301|2008-11-19 22:00,20,893,893,892.75,892.75,25
20090301|2008-11-19 22:30,20,892,892,892,892,11
20090301|2008-11-19 23:00,20,894.25,894.25,894,894,4
20090301|2008-11-20 00:00,20,893.25,895,892.5,894,19
20090301|2008-11-20 00:30,20,894.5,894.5,894.5,894.5,3
20090301|2008-11-20 01:00,20,894,894,893,893,7
20090301|2008-11-20 01:30,20,888,891.5,886.75,891.5,5
20090301|2008-11-20 02:00,20,891.5,892,889.75,890.5,14
20090301|2008-11-20 02:30,20,890.5,890.5,890.5,890.5,2
20090301|2008-11-20 03:00,20,890.25,890.25,890.25,890.25,2
20090301|2008-11-20 03:30,20,891,891,891,891,25
20090301|2008-11-20 04:00,20,888.25,888.25,886.5,886.5,7
20090301|2008-11-20 04:30,20,886.5,886.5,885,886,17
20090301|2008-11-20 05:00,20,886,887,885,886,45
20090301|2008-11-20 05:30,20,887,887,883.75,885,74
20090301|2008-11-20 09:30,20,879.5,879.5,864.75,876,1840
20090301|2008-11-20 10:00,20,876.5,880,872.5,874.75,488
20090301|2008-11-20 10:30,20,874,875.25,868.75,870.25,287
20090301|2008-11-20 11:00,20,869,873.75,866.75,873.75,200
20090301|2008-11-20 11:30,20,874,881.5,873.5,877,191
20090301|2008-11-20 12:00,20,874,878,872.5,872.75,66
20090301|2008-11-20 12:30,20,872.25,873.25,863.75,867.5,245
20090301|2008-11-20 13:00,20,868,868.5,861.25,864.25,366
20090301|2008-11-20 18:00,21,855.25,856,842.75,843.75,467
20090301|2008-11-20 18:30,21,843.5,847,841.25,846.75,129
20090301|2008-11-20 19:00,21,844.75,845.25,844.75,845.25,3
20090301|2008-11-20 19:30,21,846.25,849,846.25,849,5
20090301|2008-11-20 20:00,21,847,847,844.5,844.5,8
20090301|2008-11-20 20:30,21,845.75,846.25,845.75,845.75,21
20090301|2008-11-20 21:00,21,846.75,848.5,846,846,12
20090301|2008-11-20 21:30,21,846.5,849,846.5,849,3
20090301|2008-11-20 22:00,21,849.5,850.75,849.5,850.75,24
20090301|2008-11-20 22:30,21,852,852,850.5,850.5,4
20090301|2008-11-20 23:00,21,854.25,854.25,854.25,854.25,1
20090301|2008-11-20 23:30,21,854.5,855,854.5,855,5
20090301|2008-11-21 00:00,21,858.5,861.75,857.25,861.75,38
20090301|2008-11-21 00:30,21,862,862,862,862,2
20090301|2008-11-21 01:00,21,860,860,860,860,1
20090301|2008-11-21 01:30,21,862,862,862,862,10
20090301|2008-11-21 02:00,21,862.25,862.75,860,860,10
20090301|2008-11-21 03:30,21,864,865,864,865,27
20090301|2008-11-21 04:00,21,865,865.5,864.75,864.75,4
20090301|2008-11-21 04:30,21,864.25,864.25,864.25,864.25,1
20090301|2008-11-21 05:00,21,862.5,862.5,860.25,860.25,14
20090301|2008-11-21 05:30,21,860,861,859.75,861,13
20090301|2008-11-21 09:30,21,862,864.75,855,860,673
20090301|2008-11-21 10:00,21,859.75,862,855.75,857.5,276
20090301|2008-11-21 10:30,21,857,861.25,857,857.75,125
20090301|2008-11-21 11:00,21,858.5,863.5,857.25,863.5,139
20090301|2008-11-21 11:30,21,863.5,870,863.25,866,389
20090301|2008-11-21 12:00,21,865.25,865.25,852,852,214
20090301|2008-11-21 12:30,21,852.25,853.75,846.5,848,352
20090301|2008-11-21 13:00,21,848.5,851.25,845.25,845.25,235
20090301|2008-11-23 18:00,24,858.5,863.25,853.5,854.75,56
20090301|2008-11-23 18:30,24,854,855.25,852.25,852.25,9
20090301|2008-11-23 19:00,24,852,852,849.5,851.25,7
20090301|2008-11-23 19:30,24,851.5,853,851.5,853,11
20090301|2008-11-23 20:00,24,855.75,856,855.75,856,5
20090301|2008-11-23 20:30,24,854.75,854.75,854.75,854.75,1
20090301|2008-11-23 21:00,24,855.25,856.5,855.25,856.5,3
20090301|2008-11-23 22:00,24,855.5,855.5,854,854,10
20090301|2008-11-23 22:30,24,855,855.5,855,855.5,3
20090301|2008-11-23 23:00,24,855.5,855.5,855.5,855.5,6
20090301|2008-11-23 23:30,24,855.5,855.5,855.5,855.5,10
20090301|2008-11-24 00:00,24,855.5,855.5,855.5,855.5,7
20090301|2008-11-24 01:30,24,856.5,856.5,855.5,855.5,4
20090301|2008-11-24 02:00,24,855.5,855.5,855.5,855.5,24
20090301|2008-11-24 02:30,24,852,852,850,851,9
20090301|2008-11-24 03:00,24,851,851,851,851,3
20090301|2008-11-24 04:00,24,855.5,857.25,855,856.75,19
20090301|2008-11-24 04:30,24,857.25,859,857,859,28
20090301|2008-11-24 05:00,24,860,864,860,864,13
20090301|2008-11-24 05:30,24,864,869,864,869,29
20090301|2008-11-24 09:30,24,865,885.5,865,883,1591
20090301|2008-11-24 10:00,24,884,896.25,879.75,894.5,785
20090301|2008-11-24 10:30,24,893.25,905.75,889.25,902.25,1518
20090301|2008-11-24 11:00,24,902.5,904,895.75,896.75,1048
20090301|2008-11-24 11:30,24,897.5,907.25,897,903,1034
20090301|2008-11-24 12:00,24,902.25,904.5,893.5,893.5,185
20090301|2008-11-24 12:30,24,893.5,900.25,891,898.5,252
20090301|2008-11-24 13:00,24,900,900.5,890,891.5,313
20090301|2008-11-24 18:00,25,891.75,893.75,888.5,888.5,34
20090301|2008-11-24 18:30,25,888.5,890.75,888.5,889.5,15
20090301|2008-11-24 19:00,25,888,888.5,887.75,888,16
20090301|2008-11-24 19:30,25,890.5,895.75,890.5,892.5,15
20090301|2008-11-24 20:00,25,890.75,892,890.5,892,3
20090301|2008-11-24 20:30,25,892,892,892,892,1
20090301|2008-11-24 21:30,25,888.5,888.5,888.5,888.5,15
20090301|2008-11-24 22:00,25,887,888.5,887,888.5,6
20090301|2008-11-24 22:30,25,888.5,888.5,888.5,888.5,4
20090301|2008-11-24 23:00,25,888.5,888.5,888.5,888.5,6
20090301|2008-11-24 23:30,25,887.5,888.5,887.5,888.5,8
20090301|2008-11-25 00:00,25,891.5,894.5,891.5,894.5,10
20090301|2008-11-25 00:30,25,895,895,893.25,893.5,17
20090301|2008-11-25 01:00,25,893,893,892,892,6
20090301|2008-11-25 02:00,25,890.25,890.25,890.25,890.25,4
20090301|2008-11-25 02:30,25,888.75,888.75,886,886,5
20090301|2008-11-25 03:00,25,886.75,886.75,886.75,886.75,1
20090301|2008-11-25 03:30,25,886,886,886,886,1
20090301|2008-11-25 04:00,25,885.75,885.75,884.75,885.25,18
20090301|2008-11-25 04:30,25,885.5,885.5,884,884,9
20090301|2008-11-25 05:00,25,882,884,880.5,883,8
20090301|2008-11-25 05:30,25,883.5,887.5,883.5,884.75,121
20090301|2008-11-25 09:30,25,884,894.25,881.5,883.25,553
20090301|2008-11-25 10:00,25,884,890.25,880.25,886.25,256
20090301|2008-11-25 10:30,25,887,893,884.5,893,220
20090301|2008-11-25 11:00,25,893.75,895.75,890.25,891.5,168
20090301|2008-11-25 11:30,25,892,896,889,892.25,214
20090301|2008-11-25 12:00,25,891.75,901,891.75,897.75,796
20090301|2008-11-25 12:30,25,898.25,899.5,893.5,893.5,239
20090301|2008-11-25 13:00,25,893.25,895.5,891,891,322
20090301|2008-11-25 18:00,26,892.25,894,892.25,893.25,38
20090301|2008-11-25 18:30,26,895,896.75,895,896.75,21
20090301|2008-11-25 19:00,26,894.75,896.75,894.75,896.75,6
20090301|2008-11-25 20:30,26,895,895.5,894.75,894.75,4
20090301|2008-11-25 21:00,26,895,895,890.25,890.25,18
20090301|2008-11-25 21:30,26,893.25,893.75,893.25,893.75,3
20090301|2008-11-25 22:00,26,896,897,896,897,6
20090301|2008-11-25 22:30,26,894,894,894,894,2
20090301|2008-11-25 23:00,26,895,895,895,895,1
20090301|2008-11-25 23:30,26,895,895,895,895,3
20090301|2008-11-26 00:00,26,896.5,896.5,896.5,896.5,7
20090301|2008-11-26 00:30,26,897.25,897.25,897.25,897.25,1
20090301|2008-11-26 01:00,26,897.25,897.25,897.25,897.25,1
20090301|2008-11-26 01:30,26,895.5,895.5,895,895,20
20090301|2008-11-26 02:00,26,894.5,895.25,894,895.25,46
20090301|2008-11-26 02:30,26,894,895,894,895,15
20090301|2008-11-26 03:00,26,895,900,895,900,60
20090301|2008-11-26 03:30,26,901,905,901,902,24
20090301|2008-11-26 04:00,26,902,904.5,901,903.25,51
20090301|2008-11-26 04:30,26,902,902.5,902,902.5,2
20090301|2008-11-26 05:00,26,904.25,906,903.5,903.5,38
20090301|2008-11-26 05:30,26,903.5,905.25,903.5,905,28
20090301|2008-11-26 09:30,26,904.75,907.5,889.75,894,928
20090301|2008-11-26 10:00,26,892.5,901,892.5,898.25,337
20090301|2008-11-26 10:30,26,897.75,899,893.5,895.25,193
20090301|2008-11-26 11:00,26,895.25,896.75,892.5,896.75,108
20090301|2008-11-26 11:30,26,896.5,900,895,896.75,189
20090301|2008-11-26 12:00,26,897.5,898.75,896.25,897.25,38
20090301|2008-11-26 12:30,26,897.5,897.5,894.25,896,185
20090301|2008-11-26 13:00,26,896.5,897,894.5,896.25,320
20090301|2008-11-27 18:00,28,901.75,903.25,900.25,903,5
20090301|2008-11-27 18:30,28,902.5,902.5,902.5,902.5,1
20090301|2008-11-27 19:00,28,903.25,903.25,902,902,4
20090301|2008-11-27 19:30,28,901.5,902,900,900,4
20090301|2008-11-27 20:00,28,895.75,895.75,895.75,895.75,1
20090301|2008-11-27 20:30,28,896,896,892,892,28
20090301|2008-11-27 22:00,28,894.5,895.25,894.5,895.25,6
20090301|2008-11-28 00:00,28,896.25,896.25,896,896,7
20090301|2008-11-28 01:00,28,897.5,897.5,897.5,897.5,2
20090301|2008-11-28 01:30,28,897.5,898,897,898,3
20090301|2008-11-28 02:00,28,896.5,898.25,896.25,896.25,4
20090301|2008-11-28 02:30,28,898,898,898,898,1
20090301|2008-11-28 03:00,28,898.25,898.25,898,898.25,13
20090301|2008-11-28 04:00,28,894.75,894.75,894.75,894.75,1
20090301|2008-11-28 04:30,28,896,896,896,896,1
20090301|2008-11-28 05:00,28,892,892,892,892,15
20090301|2008-11-28 05:30,28,892,892.5,891,891,36
20090301|2008-11-28 09:30,28,889.5,890.5,883.5,885.25,690
20090301|2008-11-28 10:00,28,885.75,887.75,882.75,883.5,450
20090301|2008-11-28 10:30,28,882.25,884,878,880.25,192
20090301|2008-11-28 11:00,28,880,881,879.25,880.75,329
20090301|2008-11-28 11:30,28,880.75,893,880.25,884.75,864
20090301|2008-11-28 12:00,28,888.5,888.5,888.5,888.5,1
20090301|2008-11-30 18:00,1,890.5,890.5,881,882.25,142
20090301|2008-11-30 18:30,1,882.25,885.25,882,885.25,32
20090301|2008-11-30 19:00,1,884,884.5,883.25,884.5,20
20090301|2008-11-30 19:30,1,884,886.5,884,886.5,16
20090301|2008-11-30 20:00,1,884,884,884,884,2
20090301|2008-11-30 21:00,1,886.25,886.25,886.25,886.25,1
20090301|2008-11-30 22:00,1,883,883,883,883,1
20090301|2008-12-01 00:00,1,882.75,882.75,882.75,882.75,2
20090301|2008-12-01 02:00,1,882,882.75,882,882.5,4
20090301|2008-12-01 03:30,1,881.25,882,881,881,9
20090301|2008-12-01 04:00,1,880.5,880.5,875,875,31
20090301|2008-12-01 04:30,1,875,875,875,875,7
20090301|2008-12-01 05:00,1,875,876.75,874.5,876.75,34
20090301|2008-12-01 05:30,1,876,876.5,875.25,876,6
20090301|2008-12-01 09:30,1,868,868,852.5,854.75,2417
20090301|2008-12-01 10:00,1,854.75,855,849,849.25,589
20090301|2008-12-01 10:30,1,849.75,857.25,849.75,856.25,176
20090301|2008-12-01 11:00,1,855.75,860,854.75,857.5,283
20090301|2008-12-01 11:30,1,857.75,859,856.5,857,72
20090301|2008-12-01 12:00,1,858,860,856,857.25,135
20090301|2008-12-01 12:30,1,857.75,860,854,856.5,244
20090301|2008-12-01 13:00,1,857,857,853,855.5,207
20090301|2008-12-01 18:00,2,850,852,850,852,21
20090301|2008-12-01 18:30,2,851.75,852.5,851.75,852.5,2
20090301|2008-12-01 19:00,2,851.25,851.25,850.5,851,30
20090301|2008-12-01 19:30,2,851.25,853.5,851.25,853.5,4
20090301|2008-12-01 20:00,2,855.5,857.5,855,855,3
20090301|2008-12-01 20:30,2,854.75,856.5,854.75,856.5,24
20090301|2008-12-01 21:00,2,858,858.25,856.5,856.5,9
20090301|2008-12-01 21:30,2,856.5,856.5,856.5,856.5,2
20090301|2008-12-01 22:00,2,857.25,857.25,856,856,21
20090301|2008-12-01 22:30,2,856,857.5,856,857.5,4
20090301|2008-12-01 23:00,2,857,857,856,856,21
20090301|2008-12-01 23:30,2,856,856,853.5,853.75,22
20090301|2008-12-02 00:00,2,852.75,852.75,851.75,852.75,11
20090301|2008-12-02 00:30,2,852.25,852.25,850.25,850.25,10
20090301|2008-12-02 01:00,2,852,852.25,852,852,6
20090301|2008-12-02 02:00,2,852,857,852,855.25,7
20090301|2008-12-02 02:30,2,854.75,856.25,854.5,856.25,7
20090301|2008-12-02 03:30,2,854.75,855,852.5,852.75,24
20090301|2008-12-02 04:00,2,854,855,853.5,855,22
20090301|2008-12-02 04:30,2,855.5,857,855.5,855.5,24
20090301|2008-12-02 05:00,2,856.5,856.5,856,856.5,3
20090301|2008-12-02 05:30,2,857.5,859.5,857,859.5,32
20090301|2008-12-02 09:30,2,862.75,865.75,846.75,847.5,2029
20090301|2008-12-02 10:00,2,847.25,849.5,843.5,846.5,1038
20090301|2008-12-02 10:30,2,846.5,850,844.5,850,613
20090301|2008-12-02 11:00,2,849.25,852.5,848.75,851,209
20090301|2008-12-02 11:30,2,853,853,847,848.5,107
20090301|2008-12-02 12:00,2,848,848.75,846.5,848,243
20090301|2008-12-02 12:30,2,847,847,837.75,843.5,839
20090301|2008-12-02 13:00,2,844.5,844.5,833.25,834,841
20090301|2008-12-02 18:00,3,835,839.75,835,839.75,67
20090301|2008-12-02 18:30,3,839.25,839.25,838.5,838.5,10
20090301|2008-12-02 19:00,3,838.25,838.75,837.5,838,8
20090301|2008-12-02 19:30,3,837.5,839.25,837.25,839.25,12
20090301|2008-12-02 20:00,3,838.5,839.75,838.25,839.75,11
20090301|2008-12-02 20:30,3,839.25,839.25,839,839,4
20090301|2008-12-02 21:00,3,839,839,839,839,1
20090301|2008-12-02 23:00,3,837.75,837.75,837.75,837.75,1
20090301|2008-12-03 01:00,3,837,837,835.25,836,15
20090301|2008-12-03 01:30,3,836.5,841.5,835,837.25,62
20090301|2008-12-03 02:00,3,837.25,839.25,837.25,839.25,3
20090301|2008-12-03 02:30,3,839.5,839.5,839,839,3
20090301|2008-12-03 03:00,3,838.75,838.75,838.75,838.75,1
20090301|2008-12-03 03:30,3,836,836,833.5,834,19
20090301|2008-12-03 04:00,3,834.75,834.75,830.25,830.5,29
20090301|2008-12-03 04:30,3,830.5,833,830,833,10
20090301|2008-12-03 05:00,3,833,833.5,831.25,832.5,32
20090301|2008-12-03 05:30,3,832.5,832.5,830.75,831.75,121
20090301|2008-12-03 09:30,3,828,842.75,826,839.75,2011
20090301|2008-12-03 10:00,3,839,845,839,842.25,638
20090301|2008-12-03 10:30,3,843.25,849,843,846,458
20090301|2008-12-03 11:00,3,845.25,845.25,839.25,842.5,548
20090301|2008-12-03 11:30,3,842.25,843.5,838.25,839.75,370
20090301|2008-12-03 12:00,3,839.75,840.25,835.5,836,243
20090301|2008-12-03 12:30,3,836,839.25,835.25,839,257
20090301|2008-12-03 13:00,3,838.25,839.25,833.5,834.25,449
20090301|2008-12-03 18:00,4,837.25,838,835,835,205
20090301|2008-12-03 18:30,4,834.5,834.75,831.75,834.25,220
20090301|2008-12-03 19:00,4,834,835,834,835,160
20090301|2008-12-03 19:30,4,834,838,834,838,24
20090301|2008-12-03 20:00,4,836.25,836.75,834,834.5,37
20090301|2008-12-03 20:30,4,834.5,834.5,834.5,834.5,5
20090301|2008-12-03 21:00,4,834.5,834.5,834,834,18
20090301|2008-12-03 21:30,4,833.5,833.5,832.5,832.5,4
20090301|2008-12-03 22:00,4,832,832,832,832,2
20090301|2008-12-03 22:30,4,831.75,831.75,829.5,829.5,51
20090301|2008-12-03 23:00,4,829.5,830,828.75,829,46
20090301|2008-12-03 23:30,4,829.5,829.5,826.25,826.75,37
20090301|2008-12-04 00:00,4,827.25,827.25,825,825.5,96
20090301|2008-12-04 00:30,4,825.5,825.5,823.25,823.25,66
20090301|2008-12-04 01:00,4,823.25,825,823.25,825,16
20090301|2008-12-04 01:30,4,823.25,823.25,823.25,823.25,1
20090301|2008-12-04 02:00,4,821.5,822.75,821,822,30
20090301|2008-12-04 02:30,4,822.5,822.5,821.75,821.75,15
20090301|2008-12-04 03:00,4,823.25,823.25,822,822,28
20090301|2008-12-04 03:30,4,822.25,822.25,822,822,25
20090301|2008-12-04 04:00,4,822.75,822.75,822.75,822.75,10
20090301|2008-12-04 04:30,4,824,824,824,824,4
20090301|2008-12-04 05:00,4,825.5,826.25,824,825,38
20090301|2008-12-04 05:30,4,827,827,824.5,827,15
20090301|2008-12-04 09:30,4,827,831.25,821.25,823.5,2992
20090301|2008-12-04 10:00,4,823,828.25,819.75,826.5,991
20090301|2008-12-04 10:30,4,826.25,826.75,823,825,484
20090301|2008-12-04 11:00,4,826,827,814.25,817,868
20090301|2008-12-04 11:30,4,815.75,818,811.5,816.75,608
20090301|2008-12-04 12:00,4,817,817.75,813,817,398
20090301|2008-12-04 12:30,4,815.75,822,815.5,817.25,546
20090301|2008-12-04 13:00,4,818,820.5,815,817,508
20090301|2008-12-04 18:00,5,813,815,812.75,812.75,68
20090301|2008-12-04 18:30,5,812.75,813.75,812,812,41
20090301|2008-12-04 19:00,5,813,813,810,810.25,40
20090301|2008-12-04 19:30,5,809.5,810.5,808.5,809,62
20090301|2008-12-04 20:00,5,808.25,809,807.5,807.75,45
20090301|2008-12-04 20:30,5,807.75,808.75,807.75,808.25,27
20090301|2008-12-04 21:00,5,808.75,809,808.75,809,2
20090301|2008-12-04 22:00,5,807,807.75,807,807.25,67
20090301|2008-12-04 22:30,5,808,808,807,807,36
20090301|2008-12-04 23:00,5,808,808,807.75,808,3
20090301|2008-12-05 00:00,5,807.75,807.75,806.5,806.5,12
20090301|2008-12-05 00:30,5,806.75,806.75,806.25,806.25,8
20090301|2008-12-05 01:00,5,806.5,806.5,806.5,806.5,3
20090301|2008-12-05 01:30,5,807.75,808,807.75,808,2
20090301|2008-12-05 02:00,5,806.25,806.25,806.25,806.25,1
20090301|2008-12-05 02:30,5,807.5,808.25,807.5,808.25,17
20090301|2008-12-05 03:00,5,808.25,808.5,808.25,808.5,13
20090301|2008-12-05 03:30,5,807.75,807.75,807.5,807.5,20
20090301|2008-12-05 04:00,5,807,809.25,807,809.25,13
20090301|2008-12-05 04:30,5,809.75,813,809.75,810.75,23
20090301|2008-12-05 05:00,5,811.5,811.5,811.5,811.5,2
20090301|2008-12-05 05:30,5,810.75,811.5,810.5,810.75,11
20090301|2008-12-05 09:30,5,804.5,804.5,788,792.25,1757
20090301|2008-12-05 10:00,5,792.75,795.5,787.25,787.25,931
20090301|2008-12-05 10:30,5,787.75,791,784.25,789.25,1497
20090301|2008-12-05 11:00,5,789.5,790.25,787,787.5,323
20090301|2008-12-05 11:30,5,788,788.5,780,780.5,445
20090301|2008-12-05 12:00,5,780.5,786.25,779.25,780,571
20090301|2008-12-05 12:30,5,780.5,793.5,780.5,788.75,631
20090301|2008-12-05 13:00,5,789,792.5,786.5,792.5,519
20090301|2008-12-07 18:00,8,792,797.5,792,797,146
20090301|2008-12-07 18:30,8,798.25,798.5,794.25,795.5,30
20090301|2008-12-07 19:00,8,798.25,802.75,796.5,801,74
20090301|2008-12-07 19:30,8,801.75,804.25,801,803,59
20090301|2008-12-07 20:00,8,802.75,804.25,802.75,803,61
20090301|2008-12-07 20:30,8,803,803,800.5,800.5,65
20090301|2008-12-07 21:00,8,800.5,803.5,799.25,803.5,28
20090301|2008-12-07 21:30,8,802,804,801.75,803,89
20090301|2008-12-07 22:00,8,802.75,803.75,802.5,803.5,56
20090301|2008-12-07 22:30,8,803,803,803,803,3
20090301|2008-12-07 23:00,8,802.25,802.25,802.25,802.25,3
20090301|2008-12-07 23:30,8,803,806.25,803,806.25,9
20090301|2008-12-08 00:00,8,806.5,810,806.5,809.75,29
20090301|2008-12-08 00:30,8,809.75,810.75,809.25,809.25,16
20090301|2008-12-08 01:00,8,810,813.5,809.75,809.75,21
20090301|2008-12-08 01:30,8,811.75,811.75,809.5,809.5,13
20090301|2008-12-08 02:00,8,812.75,812.75,812.75,812.75,4
20090301|2008-12-08 03:00,8,812,812,810.75,810.75,25
20090301|2008-12-08 03:30,8,812,812,810.5,810.5,5
20090301|2008-12-08 04:00,8,810,812.25,810,812.25,41
20090301|2008-12-08 04:30,8,812.25,812.25,811.5,812.25,16
20090301|2008-12-08 05:00,8,811.75,811.75,809.5,809.5,89
20090301|2008-12-08 05:30,8,811,811,809.75,809.75,48
20090301|2008-12-08 09:30,8,810,829.75,810,828,3258
20090301|2008-12-08 10:00,8,828,831.5,822.5,823.25,566
20090301|2008-12-08 10:30,8,823,825.5,821.5,822,390
20090301|2008-12-08 11:00,8,821.5,829,820.5,827.75,611
20090301|2008-12-08 11:30,8,827.75,827.75,821.5,822,187
20090301|2008-12-08 12:00,8,822.75,824.75,819.75,820.5,309
20090301|2008-12-08 12:30,8,820.5,823.75,817.25,823.75,893
20090301|2008-12-08 13:00,8,823.25,827.75,823,825,1362
20090301|2008-12-08 18:00,9,825.25,827.75,821.75,822.5,55
20090301|2008-12-08 18:30,9,821.5,821.75,820.75,821.75,5
20090301|2008-12-08 19:00,9,822,822.25,818,818,22
20090301|2008-12-08 19:30,9,820,820,818.75,818.75,4
20090301|2008-12-08 20:00,9,818.75,819.5,817,817,21
20090301|2008-12-08 20:30,9,819.5,819.75,819.5,819.75,3
20090301|2008-12-08 21:00,9,820.5,821.5,820.5,821.5,3
20090301|2008-12-08 21:30,9,821.25,821.25,821.25,821.25,1
20090301|2008-12-08 22:00,9,819.75,819.75,817.5,817.5,19
20090301|2008-12-08 22:30,9,819,819,819,819,1
20090301|2008-12-08 23:30,9,817.25,817.75,816.75,817.75,13
20090301|2008-12-09 00:00,9,818,818.5,816,816,29
20090301|2008-12-09 00:30,9,815.75,817.25,815.75,817,16
20090301|2008-12-09 01:00,9,815,815,814,814.75,62
20090301|2008-12-09 01:30,9,817,817,817,817,5
20090301|2008-12-09 02:00,9,816.5,816.5,816.5,816.5,1
20090301|2008-12-09 02:30,9,817,817,816,816,13
20090301|2008-12-09 03:00,9,816,816,816,816,8
20090301|2008-12-09 03:30,9,817,817,817,817,1
20090301|2008-12-09 04:30,9,818.75,820,818.75,820,42
20090301|2008-12-09 05:00,9,818.75,818.75,818.5,818.75,30
20090301|2008-12-09 05:30,9,818.75,819.5,818,818.75,41
20090301|2008-12-09 09:30,9,820.5,832,817.5,827.5,2008
20090301|2008-12-09 10:00,9,828,828.5,815.75,817.25,768
20090301|2008-12-09 10:30,9,817.5,821,817.5,819.25,469
20090301|2008-12-09 11:00,9,819.5,829,817.75,824.75,561
20090301|2008-12-09 11:30,9,825.25,828.5,822.25,824.75,457
20090301|2008-12-09 12:00,9,824,826,819.75,822,256
20090301|2008-12-09 12:30,9,821.75,825,818,820,264
20090301|2008-12-09 13:00,9,819.75,822.25,817,819.5,507
20090301|2008-12-09 18:00,10,818,821.75,818,821.75,16
20090301|2008-12-09 18:30,10,822.25,825,821,821,53
20090301|2008-12-09 19:00,10,820.5,820.5,816,818.75,326
20090301|2008-12-09 19:30,10,818,821,817.75,821,55
20090301|2008-12-09 20:00,10,820,824.5,820,824.5,47
20090301|2008-12-09 20:30,10,824.75,827.5,823,826.25,18
20090301|2008-12-09 21:30,10,825,825,823.5,823.75,13
20090301|2008-12-09 22:30,10,826,828,826,826.25,9
20090301|2008-12-09 23:00,10,827.5,829,827.5,828.25,14
20090301|2008-12-09 23:30,10,829,830,828.25,829.25,23
20090301|2008-12-10 00:00,10,829.25,830.5,829,830,107
20090301|2008-12-10 00:30,10,830,830.75,830,830.75,37
20090301|2008-12-10 01:00,10,831,831.25,829.75,831.25,22
20090301|2008-12-10 02:00,10,831.25,831.25,829,830.75,3
20090301|2008-12-10 02:30,10,831.5,831.75,831.5,831.75,11
20090301|2008-12-10 03:00,10,832.25,843.25,832.25,843.25,228
20090301|2008-12-10 03:30,10,841,841,839,839.5,62
20090301|2008-12-10 04:00,10,840,840,839,839,30
20090301|2008-12-10 04:30,10,839,840.25,839,839,22
20090301|2008-12-10 05:00,10,839,839.25,836.25,836.75,91
20090301|2008-12-10 05:30,10,836.75,841.5,835.75,841,48
20090301|2008-12-10 09:30,10,843.25,846.75,828,833.5,2550
20090301|2008-12-10 10:00,10,832.75,834,828,830.25,958
20090301|2008-12-10 10:30,10,831.25,840,830.5,838,425
20090301|2008-12-10 11:00,10,838,844,835.75,841.5,691
20090301|2008-12-10 11:30,10,840.5,843.75,839,839.25,572
20090301|2008-12-10 12:00,10,839.75,840.5,835.25,837.25,396
20090301|2008-12-10 12:30,10,838.25,840.5,830.25,831.5,876
20090301|2008-12-10 13:00,10,831.5,835.75,827.75,835.75,685
20090301|2008-12-10 18:00,11,834.75,838.75,834.75,837.75,73
20090301|2008-12-10 18:30,11,838,838,836.75,836.75,16
20090301|2008-12-10 19:00,11,835.5,836.25,833.75,833.75,27
20090301|2008-12-10 19:30,11,835,838,835,837,27
20090301|2008-12-10 20:00,11,837,837,837,837,6
20090301|2008-12-10 20:30,11,836.5,836.5,836,836,11
20090301|2008-12-10 21:00,11,836,836,834,834.5,15
20090301|2008-12-10 21:30,11,834.5,835,834.5,835,4
20090301|2008-12-10 22:00,11,835.25,835.25,834.5,834.5,8
20090301|2008-12-10 22:30,11,834,834,833.75,833.75,3
20090301|2008-12-10 23:00,11,835.25,835.25,834.5,834.5,2
20090301|2008-12-10 23:30,11,834.5,834.5,832,832.5,77
20090301|2008-12-11 00:00,11,832.5,833.75,831.75,832.5,209
20090301|2008-12-11 00:30,11,833.5,834,831.5,834,39
20090301|2008-12-11 01:00,11,834,834,834,834,3
20090301|2008-12-11 01:30,11,835.25,835.25,835.25,835.25,12
20090301|2008-12-11 02:00,11,834.25,834.25,833.75,834,3
20090301|2008-12-11 02:30,11,834.5,835.5,833.25,834,7
20090301|2008-12-11 03:00,11,834.5,836,834.5,836,7
20090301|2008-12-11 03:30,11,836.25,836.75,836,836.75,7
20090301|2008-12-11 04:00,11,838,840,838,840,22
20090301|2008-12-11 04:30,11,839.75,844,839.75,844,130
20090301|2008-12-11 05:00,11,845,845.25,841.25,843.5,82
20090301|2008-12-11 05:30,11,844.75,846,843.5,845,103
20090301|2008-12-11 09:30,11,844.25,853.25,840.25,851,2076
20090301|2008-12-11 10:00,11,851,854.75,848,849.5,850
20090301|2008-12-11 10:30,11,849.75,853,849,853,417
20090301|2008-12-11 11:00,11,853,869,852.5,867,1751
20090301|2008-12-11 11:30,11,867,867,862.75,865,993
20090301|2008-12-11 12:00,11,865,867,860.25,863.25,478
20090301|2008-12-11 12:30,11,863.75,864.5,856.5,857.75,1072
20090301|2008-12-11 13:00,11,858,862,857.25,861.5,695
20090301|2008-12-11 18:00,12,855.5,855.5,850,851.5,192
20090301|2008-12-11 18:30,12,852.25,853.5,852,853.5,10
20090301|2008-12-11 19:00,12,852.5,853.5,852.25,853,82
20090301|2008-12-11 19:30,12,853,853.25,852,853,120
20090301|2008-12-11 20:00,12,852,854,851.5,852,78
20090301|2008-12-11 20:30,12,852.25,854,851.75,853.25,110
20090301|2008-12-11 21:00,12,854.75,855,853,853,104
20090301|2008-12-11 21:30,12,854,854,852,852,113
20090301|2008-12-11 22:00,12,852.25,852.25,848.75,849,109
20090301|2008-12-11 22:30,12,848.75,850.25,848.25,848.25,36
20090301|2008-12-11 23:00,12,849.25,849.25,849,849,17
20090301|2008-12-11 23:30,12,848.25,850.25,848.25,848.25,36
20090301|2008-12-12 00:00,12,849,851.25,846.75,847.75,49
20090301|2008-12-12 00:30,12,847,848,846.5,848,15
20090301|2008-12-12 01:00,12,847.5,848,845.25,845.5,115
20090301|2008-12-12 01:30,12,845,845.75,844.25,845.25,114
20090301|2008-12-12 02:00,12,845.5,845.75,845.25,845.25,109
20090301|2008-12-12 02:30,12,844.5,847,844.5,845.5,144
20090301|2008-12-12 03:00,12,845,846,844.5,845.25,112
20090301|2008-12-12 03:30,12,845.25,845.75,845,845.5,167
20090301|2008-12-12 04:00,12,846.5,846.5,845,845,52
20090301|2008-12-12 04:30,12,844.25,845,843.5,843.5,88
20090301|2008-12-12 05:00,12,843.25,843.25,837.75,839,252
20090301|2008-12-12 05:30,12,839.75,839.75,835.75,837.5,187
20090301|2008-12-12 09:30,12,842,844,830,841,3862
20090301|2008-12-12 10:00,12,841.25,841.25,834.75,839,714
20090301|2008-12-12 10:30,12,838,843.25,836.25,840.25,660
20090301|2008-12-12 11:00,12,840.75,852.5,840.25,852.5,1447
20090301|2008-12-12 11:30,12,852.75,866.75,852.75,860.25,2555
20090301|2008-12-12 12:00,12,860,861.75,854.25,857.5,503
20090301|2008-12-12 12:30,12,856.5,857.25,848.5,853,610
20090301|2008-12-12 13:00,12,853,861.5,852.5,858,511
20090301|2008-12-14 18:00,15,858,869,858,865.25,282
20090301|2008-12-14 18:30,15,866,868.25,865,868.25,56
20090301|2008-12-14 19:00,15,866,867.25,863.75,865.75,171
20090301|2008-12-14 19:30,15,865.5,867.25,865,865,172
20090301|2008-12-14 20:00,15,866.25,867.25,866.25,866.75,27
20090301|2008-12-14 20:30,15,867,867,866,866,13
20090301|2008-12-14 21:00,15,865.75,866.75,865.5,866.25,10
20090301|2008-12-14 21:30,15,866.75,867,866.5,867,23
20090301|2008-12-14 22:00,15,867,867,865.25,866.75,48
20090301|2008-12-14 22:30,15,866,867.25,866,867.25,5
20090301|2008-12-14 23:00,15,865.5,866.5,865.5,866.5,2
20090301|2008-12-14 23:30,15,866.25,866.5,865.75,865.75,10
20090301|2008-12-15 00:00,15,867.5,867.75,867.5,867.75,30
20090301|2008-12-15 00:30,15,869,871.5,869,870,87
20090301|2008-12-15 01:00,15,871.5,872.25,869.25,869.25,44
20090301|2008-12-15 01:30,15,870.75,870.75,869,869,4
20090301|2008-12-15 02:00,15,869.75,870,869,870,59
20090301|2008-12-15 02:30,15,869.25,869.75,867.25,867.25,34
20090301|2008-12-15 03:00,15,868.25,868.5,867,867.5,23
20090301|2008-12-15 03:30,15,868,869.75,868,869.75,38
20090301|2008-12-15 04:00,15,870.5,873.5,870.5,872.25,46
20090301|2008-12-15 04:30,15,872,873.5,872,872.25,50
20090301|2008-12-15 05:00,15,872.25,874.75,872.25,874.75,31
20090301|2008-12-15 05:30,15,874,875,873.5,875,88
20090301|2008-12-15 09:30,15,878.5,879.75,862.5,866,2726
20090301|2008-12-15 10:00,15,865.75,867.25,857.25,861.75,1333
20090301|2008-12-15 10:30,15,861.25,866,859.75,863.75,369
20090301|2008-12-15 11:00,15,864,864,859.25,860.25,685
20090301|2008-12-15 11:30,15,860,860,851,852.75,1059
20090301|2008-12-15 12:00,15,853,856.25,850.25,854.5,526
20090301|2008-12-15 12:30,15,853.75,860.5,851.75,857,496
20090301|2008-12-15 13:00,15,857,857,846.75,851,779
20090301|2008-12-15 18:00,16,849.25,850.75,847.5,850.5,84
20090301|2008-12-15 18:30,16,849.25,849.5,847.5,848.5,14
20090301|2008-12-15 19:00,16,848.75,848.75,846,847,82
20090301|2008-12-15 19:30,16,847.5,848.25,847.5,848.25,24
20090301|2008-12-15 20:00,16,847.25,847.5,846.25,847.5,60
20090301|2008-12-15 20:30,16,847,847.5,845,845.25,190
20090301|2008-12-15 21:00,16,844.25,846.5,843.25,846,140
20090301|2008-12-15 21:30,16,845.5,845.75,844.75,845.75,15
20090301|2008-12-15 22:00,16,845,845,844.75,844.75,2
20090301|2008-12-15 22:30,16,845,845.25,844.5,845,11
20090301|2008-12-15 23:00,16,845,845,845,845,3
20090301|2008-12-15 23:30,16,845.75,845.75,845.5,845.5,7
20090301|2008-12-16 00:00,16,846,849,846,849,24
20090301|2008-12-16 00:30,16,849.25,849.5,849,849,25
20090301|2008-12-16 01:00,16,849.5,849.5,849.5,849.5,1
20090301|2008-12-16 01:30,16,849.5,850,847,847,31
20090301|2008-12-16 02:00,16,846.25,847.75,845.75,847.75,17
20090301|2008-12-16 02:30,16,849,852,849,851.5,50
20090301|2008-12-16 03:00,16,851,851,849.5,850,12
20090301|2008-12-16 03:30,16,851,852.75,850.5,852.75,27
20090301|2008-12-16 04:00,16,851.75,856,851.75,856,88
20090301|2008-12-16 04:30,16,857,858.75,857,857.5,191
20090301|2008-12-16 05:00,16,857.75,858,857,857.5,88
20090301|2008-12-16 05:30,16,857.75,857.75,856.75,856.75,21
20090301|2008-12-16 09:30,16,856.25,862.5,850.5,854,2447
20090301|2008-12-16 10:00,16,854.75,861.75,854.25,859.75,992
20090301|2008-12-16 10:30,16,859.75,866,859.5,864,1057
20090301|2008-12-16 11:00,16,863.75,864.5,860,862,633
20090301|2008-12-16 11:30,16,861.5,862.5,857.25,858,593
20090301|2008-12-16 12:00,16,858,862.75,857.5,861,377
20090301|2008-12-16 12:30,16,861,867,860.5,865,482
20090301|2008-12-16 13:00,16,865,866.25,861.75,864,1420
20090301|2008-12-16 18:00,17,874,878,869.5,877.25,450
20090301|2008-12-16 18:30,17,877,877,870.5,871.5,181
20090301|2008-12-16 19:00,17,872,872,867.75,869,84
20090301|2008-12-16 19:30,17,869.25,869.25,867,867,44
20090301|2008-12-16 20:00,17,867.25,869.5,866.75,866.75,44
20090301|2008-12-16 20:30,17,867,868,867,867,4
20090301|2008-12-16 21:00,17,867.5,868,867,868,15
20090301|2008-12-16 21:30,17,868,868.25,867,867,11
20090301|2008-12-16 22:00,17,868.25,872,868.25,872,69
20090301|2008-12-16 22:30,17,872.5,874.25,872.5,873,11
20090301|2008-12-16 23:30,17,873,873,872,872.5,22
20090301|2008-12-17 00:00,17,872,873,872,873,24
20090301|2008-12-17 00:30,17,872.25,873,872,873,8
20090301|2008-12-17 01:00,17,871.25,872.25,871,872.25,4
20090301|2008-12-17 01:30,17,871,871.75,870.75,871.25,32
20090301|2008-12-17 02:00,17,871.25,873.75,871.25,873.75,29
20090301|2008-12-17 02:30,17,874,875.5,873.75,875,41
20090301|2008-12-17 03:00,17,875,875,874.75,875,24
20090301|2008-12-17 03:30,17,875,876.25,873.5,876.25,31
20090301|2008-12-17 04:00,17,876.5,877,875,875,10
20090301|2008-12-17 04:30,17,875,877.75,874.75,875,233
20090301|2008-12-17 05:00,17,875.25,880,875,878,371
20090301|2008-12-17 05:30,17,878,878.75,877,877.5,163
20090301|2008-12-17 09:30,17,880.5,882,863,870.5,3842
20090301|2008-12-17 10:00,17,870.5,873,858.75,858.75,2098
20090301|2008-12-17 10:30,17,858.75,861.25,856.5,858.5,1512
20090301|2008-12-17 11:00,17,858.5,862,858,860,828
20090301|2008-12-17 11:30,17,860.75,861.5,855.5,861.5,585
20090301|2008-12-17 12:00,17,860.75,862.5,858,861.25,288
20090301|2008-12-17 12:30,17,862,866.5,861,864.25,855
20090301|2008-12-17 13:00,17,864.5,871.25,860.25,870.25,1182
20090301|2008-12-17 18:00,18,867.5,867.5,859.75,861.5,149
20090301|2008-12-17 18:30,18,861,864.5,860,861,31
20090301|2008-12-17 19:00,18,861,862,859,861.5,111
20090301|2008-12-17 19:30,18,862.25,863.5,861.5,861.75,34
20090301|2008-12-17 20:00,18,862.5,865.75,862.5,865,20
20090301|2008-12-17 20:30,18,865.25,867.5,865,866.5,34
20090301|2008-12-17 21:00,18,866,866,865,865,9
20090301|2008-12-17 21:30,18,865,865,865,865,28
20090301|2008-12-17 22:00,18,865,865,864.5,864.5,10
20090301|2008-12-17 22:30,18,864.25,864.25,864,864,2
20090301|2008-12-17 23:00,18,864.75,864.75,864.75,864.75,5
20090301|2008-12-18 00:00,18,867,867,866,866,2
20090301|2008-12-18 00:30,18,866,867.5,864.5,867.5,24
20090301|2008-12-18 01:00,18,866.75,868,866.75,868,11
20090301|2008-12-18 01:30,18,867,867,865.5,865.5,2
20090301|2008-12-18 02:00,18,866,867.25,866,867.25,18
20090301|2008-12-18 02:30,18,867.5,868,867.5,868,9
20090301|2008-12-18 03:00,18,868.25,868.25,868.25,868.25,3
20090301|2008-12-18 03:30,18,868.5,870.25,868.5,870.25,139
20090301|2008-12-18 04:00,18,870.5,872.75,870.5,870.75,85
20090301|2008-12-18 04:30,18,871.5,876,871.25,876,68
20090301|2008-12-18 05:00,18,876,876.75,875.75,876,27
20090301|2008-12-18 05:30,18,876,878.25,876,876,91
20090301|2008-12-18 09:30,18,865.5,869.5,861.75,867.75,3012
20090301|2008-12-18 10:00,18,868,868,860,864,1569
20090301|2008-12-18 10:30,18,864,869,863,868.75,1007
20090301|2008-12-18 11:00,18,869,873.5,867.5,869.75,1345
20090301|2008-12-18 11:30,18,870,872.5,868,872.25,472
20090301|2008-12-18 12:00,18,872,872,868.25,871,407
20090301|2008-12-18 12:30,18,871.25,872,868,871,473
20090301|2008-12-18 13:00,18,871.25,875.25,871,875,1061
20090301|2008-12-18 18:00,19,870,872,869.25,869.75,138
20090301|2008-12-18 18:30,19,869.75,869.75,867.25,867.5,37
20090301|2008-12-18 19:00,19,867.5,869.25,866.75,868.75,66
20090301|2008-12-18 19:30,19,869,869,865.75,867,42
20090301|2008-12-18 20:00,19,866.25,867,865.5,866,63
20090301|2008-12-18 20:30,19,865.75,865.75,865,865.25,58
20090301|2008-12-18 21:00,19,865.5,866,864.75,865,42
20090301|2008-12-18 21:30,19,865.75,866.5,865.25,865.25,10
20090301|2008-12-18 22:00,19,866.25,867.75,866.25,867.75,22
20090301|2008-12-18 22:30,19,867.75,867.75,867.75,867.75,1
20090301|2008-12-18 23:30,19,867.75,867.75,867.75,867.75,1
20090301|2008-12-19 00:00,19,867,867,867,867,19
20090301|2008-12-19 00:30,19,867,867.75,867,867.75,3
20090301|2008-12-19 01:00,19,867,868,867,867.75,48
20090301|2008-12-19 01:30,19,868,870,867.75,869.75,33
20090301|2008-12-19 02:00,19,869.5,869.75,867.75,869.75,15
20090301|2008-12-19 02:30,19,869.5,869.5,869.25,869.5,7
20090301|2008-12-19 03:00,19,869,869,867,868,45
20090301|2008-12-19 03:30,19,868,869.25,868,869.25,25
20090301|2008-12-19 04:00,19,870,870,868,868.25,36
20090301|2008-12-19 04:30,19,867.75,868,867.75,868,43
20090301|2008-12-19 05:00,19,868,868,865,865,133
20090301|2008-12-19 05:30,19,865,866,864.5,866,109
20090301|2008-12-19 06:00,19,865,865,865,865,1
20090301|2008-12-19 09:30,19,868,873.5,867,868.75,2522
20090301|2008-12-19 10:00,19,869,870.5,865.25,866.5,820
20090301|2008-12-19 10:30,19,866.25,869,866.25,869,617
20090301|2008-12-19 11:00,19,869,869.75,866.75,868.25,707
20090301|2008-12-19 11:30,19,868.25,869.75,867.75,868,408
20090301|2008-12-19 12:00,19,869,871.75,868.25,870.75,423
20090301|2008-12-19 12:30,19,871.75,873.5,869.25,870.5,854
20090301|2008-12-19 13:00,19,870.5,873.75,870.25,873,1142
20090301|2008-12-21 18:00,22,877,877.25,866.5,873.5,214
20090301|2008-12-21 18:30,22,874.5,877.75,874.5,876.75,43
20090301|2008-12-21 19:00,22,877.5,887.5,877.5,887,305
20090301|2008-12-21 19:30,22,887,892.5,886.5,888.25,331
20090301|2008-12-21 20:00,22,888.25,893,888.25,889.25,204
20090301|2008-12-21 20:30,22,890,894,890,892,131
20090301|2008-12-21 21:00,22,891.25,891.25,887.75,888,61
20090301|2008-12-21 21:30,22,888.5,889,888,888,5
20090301|2008-12-21 22:00,22,888,888,887.5,887.5,11
20090301|2008-12-21 22:30,22,887.75,887.75,887.75,887.75,1
20090301|2008-12-21 23:00,22,887.75,887.75,885.25,887,71
20090301|2008-12-21 23:30,22,886.25,888.25,886.25,888.25,6
20090301|2008-12-22 00:00,22,887.5,887.5,886.5,886.5,3
20090301|2008-12-22 00:30,22,888.75,892,887.5,892,49
20090301|2008-12-22 01:00,22,891.75,892.25,890,890.25,15
20090301|2008-12-22 01:30,22,890,891.75,890,891.75,6
20090301|2008-12-22 02:00,22,891.25,891.75,890,891.75,8
20090301|2008-12-22 02:30,22,892,892,886.5,888.5,14
20090301|2008-12-22 03:00,22,888.5,892.25,888.25,892,112
20090301|2008-12-22 03:30,22,892,892.25,887,888.25,50
20090301|2008-12-22 04:00,22,888,888,886.75,888,52
20090301|2008-12-22 04:30,22,888,888,887.5,887.5,12
20090301|2008-12-22 05:00,22,888.25,890,888.25,889,141
20090301|2008-12-22 05:30,22,889,890,888.25,888.25,103
20090301|2008-12-22 09:30,22,887.5,899,886,891.5,5808
20090301|2008-12-22 10:00,22,891.75,892.5,887,887.5,2152
20090301|2008-12-22 10:30,22,887.5,891,886.75,888.75,741
20090301|2008-12-22 11:00,22,888.75,888.75,882.25,884,1387
20090301|2008-12-22 11:30,22,884.25,889.25,883,887,719
20090301|2008-12-22 12:00,22,887.25,890,885.75,888,546
20090301|2008-12-22 12:30,22,888,891.25,887,891,881
20090301|2008-12-22 13:00,22,890.5,892.25,889,892.25,1300
20090301|2008-12-22 18:00,23,887.25,889.5,885.75,889.5,224
20090301|2008-12-22 18:30,23,889,889.75,887.75,889,51
20090301|2008-12-22 19:00,23,889,889,886,886.75,78
20090301|2008-12-22 19:30,23,886.5,888,885,885,134
20090301|2008-12-22 20:00,23,885,885,882,882.5,220
20090301|2008-12-22 20:30,23,882,884,881.75,883.5,136
20090301|2008-12-22 21:00,23,884,885,882,884.25,75
20090301|2008-12-22 21:30,23,883.25,884.75,883.25,884.75,14
20090301|2008-12-22 22:00,23,885,885,884.75,885,11
20090301|2008-12-22 22:30,23,885,885,884.75,885,18
20090301|2008-12-22 23:00,23,884.5,884.75,884.5,884.75,18
20090301|2008-12-22 23:30,23,884,884,883.75,883.75,7
20090301|2008-12-23 00:00,23,884,885.75,884,884.25,27
20090301|2008-12-23 00:30,23,884,884,883,883.5,54
20090301|2008-12-23 01:00,23,882.75,882.75,882.75,882.75,1
20090301|2008-12-23 01:30,23,884.5,885,883.75,884,20
20090301|2008-12-23 02:00,23,885.5,887.25,885,887,47
20090301|2008-12-23 02:30,23,887.5,888.75,887.25,888.5,43
20090301|2008-12-23 03:00,23,888.5,893,888.5,893,178
20090301|2008-12-23 03:30,23,891.5,891.5,890.75,890.75,8
20090301|2008-12-23 04:00,23,892.25,892.25,891,891,14
20090301|2008-12-23 04:30,23,892,892.25,892,892,6
20090301|2008-12-23 05:00,23,892.5,893,891,891.5,27
20090301|2008-12-23 05:30,23,891.25,892.75,891,892.5,23
20090301|2008-12-23 09:30,23,889.75,895,885.5,890,4487
20090301|2008-12-23 10:00,23,890,892.5,889.25,890.25,1682
20090301|2008-12-23 10:30,23,890.75,893.5,890.25,892.25,1014
20090301|2008-12-23 11:00,23,892.25,893.75,892,892.5,743
20090301|2008-12-23 11:30,23,892.5,901.5,892.5,896.75,2368
20090301|2008-12-23 12:00,23,897.25,903,896,899,1349
20090301|2008-12-23 12:30,23,899,902.75,898.75,902,996
20090301|2008-12-23 13:00,23,901.75,905,901.75,904.25,1248
20090301|2008-12-23 18:00,24,903.5,905,903,904.25,221
20090301|2008-12-23 18:30,24,904.75,906.5,904.5,906.25,108
20090301|2008-12-23 19:00,24,906,906.5,903.75,905.25,123
20090301|2008-12-23 19:30,24,905.5,906.5,903,903.5,35
20090301|2008-12-23 20:00,24,904,905,901,901,121
20090301|2008-12-23 20:30,24,901.75,902.75,901,901.5,72
20090301|2008-12-23 21:00,24,901.25,903,901.25,903,6
20090301|2008-12-23 21:30,24,903,903,903,903,5
20090301|2008-12-23 22:00,24,903,903.5,903,903,5
20090301|2008-12-23 22:30,24,903,903.5,902.25,903.5,10
20090301|2008-12-23 23:00,24,903,903,901.75,901.75,10
20090301|2008-12-23 23:30,24,901.75,903.25,900.5,901.5,59
20090301|2008-12-24 00:00,24,903.25,905.75,902.75,905.75,38
20090301|2008-12-24 00:30,24,905.25,905.75,904,905,45
20090301|2008-12-24 01:00,24,906,906.75,906,906.75,33
20090301|2008-12-24 01:30,24,907,908,907,907.5,21
20090301|2008-12-24 02:00,24,907.75,908,907.75,908,30
20090301|2008-12-24 02:30,24,907.75,908,906.5,907,65
20090301|2008-12-24 03:00,24,907,908,907,907.75,7
20090301|2008-12-24 03:30,24,907.5,908.75,907.5,908.5,107
20090301|2008-12-24 04:00,24,908.75,909.75,908.5,909.5,69
20090301|2008-12-24 04:30,24,909,911.5,909,909.25,118
20090301|2008-12-24 05:00,24,909,911.5,909,911.25,42
20090301|2008-12-24 05:30,24,911.5,911.5,906,906.75,58
20090301|2008-12-24 09:30,24,906.25,918,905,911.75,5011
20090301|2008-12-24 10:00,24,911.75,912.75,908,911.75,1725
20090301|2008-12-24 10:30,24,912,914,909.25,911.75,1123
20090301|2008-12-24 11:00,24,911.5,914.25,911.25,913,686
20090301|2008-12-24 11:30,24,913,920.25,912.5,919,1707
20090301|2008-12-26 09:30,26,927,965.75,923.5,965.25,7723
20090301|2008-12-26 10:00,26,965.75,966.5,949.25,952,3684
20090301|2008-12-26 10:30,26,951.5,958.25,951.5,955,1489
20090301|2008-12-26 11:00,26,955,961.25,954.25,956.75,1541
20090301|2008-12-26 11:30,26,957,957.75,952.75,956.25,1198
20090301|2008-12-26 12:00,26,956.25,966,955.5,955.5,3042
20090301|2008-12-26 12:30,26,955.5,957.75,951.5,955.5,1535
20090301|2008-12-26 13:00,26,955.5,958.5,954,956.5,1543
20090301|2008-12-28 18:00,29,960.5,980.5,960.25,978,1972
20090301|2008-12-28 18:30,29,978.5,978.75,976,977.5,372
20090301|2008-12-28 19:00,29,978,978,972.25,974.5,625
20090301|2008-12-28 19:30,29,974,976.75,973.25,974,337
20090301|2008-12-28 20:00,29,973.5,973.5,970.75,972.5,341
20090301|2008-12-28 20:30,29,972.5,974,972.25,973.5,35
20090301|2008-12-28 21:00,29,974,975.25,973.5,974.75,92
20090301|2008-12-28 21:30,29,975.25,975.75,974.75,974.75,134
20090301|2008-12-28 22:00,29,974.75,975,973.5,974.5,88
20090301|2008-12-28 22:30,29,973.75,973.75,973.5,973.5,6
20090301|2008-12-28 23:00,29,974.25,974.75,973.5,974.5,11
20090301|2008-12-28 23:30,29,974.25,977.25,974,976,48
20090301|2008-12-29 00:00,29,976.25,978,976,977.5,74
20090301|2008-12-29 00:30,29,977.5,979.25,976,977.5,74
20090301|2008-12-29 01:00,29,977.5,978,977.25,978,5
20090301|2008-12-29 01:30,29,978,980,977.5,977.5,79
20090301|2008-12-29 02:00,29,978.25,979.75,978.25,978.5,5
20090301|2008-12-29 02:30,29,980,981,980,981,78
20090301|2008-12-29 03:00,29,981,981,979.25,979.75,58
20090301|2008-12-29 03:30,29,980.5,981,980,980.5,84
20090301|2008-12-29 04:00,29,980,980.25,979.5,980,29
20090301|2008-12-29 04:30,29,980.25,980.5,971.25,978.25,246
20090301|2008-12-29 05:00,29,979,979,976,978.25,34
20090301|2008-12-29 05:30,29,978.25,980.25,976.25,980.25,84
20090301|2008-12-29 09:30,29,977.25,978.25,964.5,967,9201
20090301|2008-12-29 10:00,29,967,968.75,959,959,4145
20090301|2008-12-29 10:30,29,959.25,966,959,962,3202
20090301|2008-12-29 11:00,29,962.25,963,949.25,949.75,4668
20090301|2008-12-29 11:30,29,949.75,951,945.25,945.5,3293
20090301|2008-12-29 12:00,29,945.25,946.75,936,942.75,2886
20090301|2008-12-29 12:30,29,942.5,952,941.75,948.5,3522
20090301|2008-12-29 13:00,29,948.75,949,941.75,943.25,2666
20090301|2008-12-29 18:00,30,942,946.5,941.75,946.5,346
20090301|2008-12-29 18:30,30,946.75,947.75,943.75,944.25,133
20090301|2008-12-29 19:00,30,944.5,954.5,944.5,953.5,270
20090301|2008-12-29 19:30,30,953.75,957.25,952.5,956.5,284
20090301|2008-12-29 20:00,30,957.25,957.5,956,956,120
20090301|2008-12-29 20:30,30,955.5,957.25,953.75,954.5,69
20090301|2008-12-29 21:00,30,953.75,954.75,950,951,104
20090301|2008-12-29 21:30,30,951,952.75,950.25,951.25,26
20090301|2008-12-29 22:00,30,953,953.25,951.5,952.5,27
20090301|2008-12-29 22:30,30,952,952,950.25,950.25,19
20090301|2008-12-29 23:00,30,951,953,950.25,951.75,74
20090301|2008-12-29 23:30,30,952.25,953,951.75,952.5,21
20090301|2008-12-30 00:00,30,952.25,952.75,951.75,951.75,24
20090301|2008-12-30 00:30,30,951.75,953.25,951.5,953.25,9
20090301|2008-12-30 01:00,30,952.5,953,952,953,12
20090301|2008-12-30 01:30,30,953,953,945,948,256
20090301|2008-12-30 02:00,30,948.25,950.5,948.25,950,14
20090301|2008-12-30 02:30,30,950,950,948.25,949.5,46
20090301|2008-12-30 03:00,30,949.25,952.25,949,950.75,23
20090301|2008-12-30 03:30,30,952.5,953,952,952,12
20090301|2008-12-30 04:00,30,952.25,955,952,954,127
20090301|2008-12-30 04:30,30,954.75,956.75,954.75,955.75,97
20090301|2008-12-30 05:00,30,955.75,957,955.25,956,42
20090301|2008-12-30 05:30,30,956,957,955,955,284
20090301|2008-12-30 09:30,30,947.75,949,939.5,946,7533
20090301|2008-12-30 10:00,30,946.25,954.5,945.75,951.75,3869
20090301|2008-12-30 10:30,30,952.25,952.5,948.75,949,1485
20090301|2008-12-30 11:00,30,949,953.5,948.75,952.5,1535
20090301|2008-12-30 11:30,30,952.25,952.75,942.5,944.25,2276
20090301|2008-12-30 12:00,30,944.5,945.25,939.5,939.5,2139
20090301|2008-12-30 12:30,30,939.75,946,938.5,944,2096
20090301|2008-12-30 13:00,30,944.25,953.5,943.25,951.25,2084
20090301|2008-12-30 18:00,31,949.75,954,943,945.5,654
20090301|2008-12-30 18:30,31,945.5,946,943.5,946,84
20090301|2008-12-30 19:00,31,946.75,948.25,945,946.25,146
20090301|2008-12-30 19:30,31,946.25,946.75,945,945,37
20090301|2008-12-30 20:00,31,945,946,944,946,54
20090301|2008-12-30 20:30,31,945.75,946,945.25,946,18
20090301|2008-12-30 21:00,31,946.25,946.5,945,946,29
20090301|2008-12-30 21:30,31,946,947.5,946,947.5,9
20090301|2008-12-30 22:00,31,947.5,948,946,946,11
20090301|2008-12-30 22:30,31,946.75,948,946.75,948,10
20090301|2008-12-30 23:00,31,948,948,946,946,9
20090301|2008-12-30 23:30,31,948,948,948,948,3
20090301|2008-12-31 00:00,31,948.25,949,947,947,10
20090301|2008-12-31 00:30,31,948,948,948,948,7
20090301|2008-12-31 01:30,31,947.75,947.75,947,947,7
20090301|2008-12-31 02:00,31,947.75,951,947.75,949,49
20090301|2008-12-31 02:30,31,951,952.25,951,952.25,47
20090301|2008-12-31 03:00,31,952,952.25,950.5,950.5,48
20090301|2008-12-31 03:30,31,950.5,951.25,948.75,948.75,42
20090301|2008-12-31 04:00,31,948.25,949,947.75,947.75,87
20090301|2008-12-31 04:30,31,948,948,947.5,947.5,23
20090301|2008-12-31 05:00,31,946.5,947.5,946.25,947.5,32
20090301|2008-12-31 05:30,31,947.25,949.75,946.25,948.25,175
20090301|2008-12-31 09:30,31,948,958.5,944.25,956,6930
20090301|2008-12-31 10:00,31,956,956.75,951.75,954.5,2040
20090301|2008-12-31 10:30,31,954,963,952,957.5,2383
20090301|2008-12-31 11:00,31,957.5,967.25,956.75,961.75,3144
20090301|2008-12-31 11:30,31,962.25,966.5,960.5,961.5,2029
20090301|2008-12-31 12:00,31,962,970.5,961,968,1838
20090301|2008-12-31 12:30,31,968.25,976.5,966.5,974.75,3846
20090301|2008-12-31 13:00,31,974.75,983.5,964,979.5,5945
20090301|2009-01-02 09:30,2,971,984.25,970,980.75,11117
20090301|2009-01-02 10:00,2,981.25,990,979.25,987.25,5380
20090301|2009-01-02 10:30,2,988,993.25,983.25,987,4525
20090301|2009-01-02 11:00,2,987.25,988.5,982.5,984.25,2481
20090301|2009-01-02 11:30,2,984.25,985.5,976,976.25,3301
20090301|2009-01-02 12:00,2,976.25,979.25,973.5,977.5,2912
20090301|2009-01-02 12:30,2,977.25,981.25,971,974,2425
20090301|2009-01-02 13:00,2,973.75,980.25,973.5,976,2427
20090301|2009-01-04 18:00,5,979.5,983.25,966.75,971.5,1765
20090301|2009-01-04 18:30,5,971.25,971.5,966,967,686
20090301|2009-01-04 19:00,5,966,972.25,965.25,972,1027
20090301|2009-01-04 19:30,5,972.5,973.5,971,971,529
20090301|2009-01-04 20:00,5,971,971.75,968.75,970,205
20090301|2009-01-04 20:30,5,970.5,972,970,970.5,45
20090301|2009-01-04 21:00,5,970.5,972,969.75,970.25,93
20090301|2009-01-04 21:30,5,971.5,971.75,971,971.75,4
20090301|2009-01-04 22:00,5,971.25,973,971.25,973,33
20090301|2009-01-04 22:30,5,972,973,971.25,972.5,12
20090301|2009-01-04 23:00,5,972.5,972.75,971.5,972.75,8
20090301|2009-01-04 23:30,5,972.5,980,971.5,977,183
20090301|2009-01-05 00:00,5,977.5,980,977,978.5,102
20090301|2009-01-05 00:30,5,978.5,980,977.25,980,121
20090301|2009-01-05 01:00,5,980.25,981,979.25,979.75,59
20090301|2009-01-05 01:30,5,979.5,979.5,977.75,977.75,21
20090301|2009-01-05 02:00,5,979.5,982,977.75,977.75,106
20090301|2009-01-05 02:30,5,977.75,980.25,970.5,971,348
20090301|2009-01-05 03:00,5,972,976.5,969,970,205
20090301|2009-01-05 03:30,5,970,976.5,970,976.5,167
20090301|2009-01-05 04:00,5,976.25,977.5,973.5,975.75,116
20090301|2009-01-05 04:30,5,974.5,978,974.5,976,121
20090301|2009-01-05 05:00,5,976.25,977.75,976,977,33
20090301|2009-01-05 05:30,5,977,979.25,977,978,219
20090301|2009-01-05 09:30,5,976,991.25,972,981.75,13473
20090301|2009-01-05 10:00,5,982,983.75,978.25,979,4938
20090301|2009-01-05 10:30,5,979.25,984.75,978.75,983.5,3034
20090301|2009-01-05 11:00,5,983.5,986.5,979.5,986,3167
20090301|2009-01-05 11:30,5,986,987.5,983.25,986.5,2662
20090301|2009-01-05 12:00,5,987,989.25,980,981.5,3896
20090301|2009-01-05 12:30,5,981.25,983.5,977,980.75,5752
20090301|2009-01-05 13:00,5,981,987.25,980.25,985,3820
20090301|2009-01-05 18:00,6,985.5,986.75,982.5,982.5,561
20090301|2009-01-05 18:30,6,982.75,983,980,980,149
20090301|2009-01-05 19:00,6,980,980,976.75,978.5,398
20090301|2009-01-05 19:30,6,979,989.25,978,988.75,829
20090301|2009-01-05 20:00,6,989.25,991,987.5,991,290
20090301|2009-01-05 20:30,6,991,999.5,991,994.5,1025
20090301|2009-01-05 21:00,6,995.75,996.5,992.75,995,156
20090301|2009-01-05 21:30,6,994.75,996.75,994.25,995,99
20090301|2009-01-05 22:00,6,995,995.75,993.75,994.25,72
20090301|2009-01-05 22:30,6,994,994.25,993.5,993.75,45
20090301|2009-01-05 23:00,6,994,994.5,993.75,993.75,18
20090301|2009-01-05 23:30,6,993.5,1004.5,993.5,1003.5,730
20090301|2009-01-06 00:00,6,1003.25,1007.75,1003,1004.75,229
20090301|2009-01-06 00:30,6,1004.5,1004.75,1000.25,1000.5,58
20090301|2009-01-06 01:00,6,1000.25,1003,999.25,1002,36
20090301|2009-01-06 01:30,6,1001.25,1001.25,999.5,1000.75,53
20090301|2009-01-06 02:00,6,1000.75,1002,1000,1000.25,63
20090301|2009-01-06 02:30,6,1000.5,1001,1000,1000.75,113
20090301|2009-01-06 03:00,6,1000.5,1003.75,999.5,1003.5,111
20090301|2009-01-06 03:30,6,1002.5,1012.75,1002.5,1008.5,593
20090301|2009-01-06 04:00,6,1008.5,1011.5,1007.25,1008,88
20090301|2009-01-06 04:30,6,1008,1009,1007,1008.25,116
20090301|2009-01-06 05:00,6,1008,1009,1006.5,1008,193
20090301|2009-01-06 05:30,6,1007.5,1009,1006.25,1008.75,194
20090301|2009-01-06 09:30,6,1000.25,1008.5,996.75,999.25,16000
20090301|2009-01-06 10:00,6,999,1003.75,994.25,1001.5,7659
20090301|2009-01-06 10:30,6,1001.25,1009,1000.25,1003.5,6361
20090301|2009-01-06 11:00,6,1003.75,1006.5,1001.75,1006.5,4900
20090301|2009-01-06 11:30,6,1006.5,1018.5,1005.25,1017.75,10353
20090301|2009-01-06 12:00,6,1017.75,1020.5,1011.5,1012,8060
20090301|2009-01-06 12:30,6,1012,1020.75,1011.5,1013.25,6632
20090301|2009-01-06 13:00,6,1013.5,1020,1009.75,1013,6693
20090301|2009-01-06 18:00,7,1014,1015.5,1011.75,1014,668
20090301|2009-01-06 18:30,7,1013.75,1015.75,1013.5,1014.75,126
20090301|2009-01-06 19:00,7,1014.75,1022.75,1014.25,1020.25,1095
20090301|2009-01-06 19:30,7,1020,1022.5,1017.75,1020.5,362
20090301|2009-01-06 20:00,7,1021,1021.75,1017.25,1017.25,209
20090301|2009-01-06 20:30,7,1017.75,1019.75,1017,1018,54
20090301|2009-01-06 21:00,7,1017.25,1017.75,1014.25,1014.25,176
20090301|2009-01-06 21:30,7,1015.25,1018.75,1015,1018.75,84
20090301|2009-01-06 22:00,7,1019,1023,1019,1022,125
20090301|2009-01-06 22:30,7,1021.25,1021.75,1019.5,1019.5,22
20090301|2009-01-06 23:00,7,1019.5,1022,1019.25,1022,27
20090301|2009-01-06 23:30,7,1020.5,1023,1020.25,1021,64
20090301|2009-01-07 00:00,7,1021.5,1022,1013.5,1015.5,213
20090301|2009-01-07 00:30,7,1015,1016,1012.5,1012.5,72
20090301|2009-01-07 01:00,7,1012.25,1012.25,1004,1009,499
20090301|2009-01-07 01:30,7,1008.25,1009.5,1002,1003,202
20090301|2009-01-07 02:00,7,1002.25,1010,1002,1008,79
20090301|2009-01-07 02:30,7,1008.25,1009.75,1008,1008.75,65
20090301|2009-01-07 03:00,7,1008.75,1008.75,1005.5,1007,51
20090301|2009-01-07 03:30,7,1007.25,1007.25,1003.5,1004.75,141
20090301|2009-01-07 04:00,7,1004,1008.25,1004,1008.25,106
20090301|2009-01-07 04:30,7,1007.25,1010,1007,1007,273
20090301|2009-01-07 05:00,7,1007.25,1007.25,1004.5,1007,128
20090301|2009-01-07 05:30,7,1007,1009,1007,1008.75,109
20090301|2009-01-07 09:30,7,999.25,1000.5,990.75,997.25,18402
20090301|2009-01-07 10:00,7,997.25,1003,993.75,1000.25,9423
20090301|2009-01-07 10:30,7,1000.5,1004.5,999.25,1002.75,4690
20090301|2009-01-07 11:00,7,1002.75,1003.75,1001.25,1002,2747
20090301|2009-01-07 11:30,7,1002,1002.75,996.25,997,5272
20090301|2009-01-07 12:00,7,996.75,997.75,990.25,992.25,6231
20090301|2009-01-07 12:30,7,992.25,997.5,991,991.25,4795
20090301|2009-01-07 13:00,7,991,993.5,988.5,990,5604
20090301|2009-01-07 18:00,8,985.25,985.5,981.25,982.5,879
20090301|2009-01-07 18:30,8,982.25,982.75,977.25,979,613
20090301|2009-01-07 19:00,8,978.75,981.5,976.25,980.5,308
20090301|2009-01-07 19:30,8,980.5,983.25,980.25,980.75,188
20090301|2009-01-07 20:00,8,981,981.25,979.25,980.75,76
20090301|2009-01-07 20:30,8,980.5,981.25,976.75,979.75,180
20090301|2009-01-07 21:00,8,980,980.75,977,980,101
20090301|2009-01-07 21:30,8,981,982,979,979,44
20090301|2009-01-07 22:00,8,978.75,978.75,978.5,978.5,4
20090301|2009-01-07 22:30,8,978.5,980.75,978.5,980,41
20090301|2009-01-07 23:00,8,980,980.25,978.25,979,10
20090301|2009-01-07 23:30,8,980.5,982,980.25,981.25,74
20090301|2009-01-08 00:00,8,981.25,982,979.75,982,77
20090301|2009-01-08 00:30,8,982,985,982,984.75,156
20090301|2009-01-08 01:00,8,985,985,984,984,40
20090301|2009-01-08 01:30,8,983.5,983.5,981.5,981.75,57
20090301|2009-01-08 02:00,8,981.75,983,981.75,982.75,19
20090301|2009-01-08 02:30,8,982.75,983.75,982,982.75,56
20090301|2009-01-08 03:00,8,983,983,982,983,19
20090301|2009-01-08 03:30,8,982,982.5,982,982.5,11
20090301|2009-01-08 04:00,8,982.25,983.25,982.25,982.5,48
20090301|2009-01-08 04:30,8,982.5,982.5,980,980.25,135
20090301|2009-01-08 05:00,8,980.5,981.5,980.25,981.25,96
20090301|2009-01-08 05:30,8,981,984.5,981,983.75,102
20090301|2009-01-08 09:30,8,983.5,994.5,978.5,989.5,16553
20090301|2009-01-08 10:00,8,990,998.5,989.5,994.75,7989
20090301|2009-01-08 10:30,8,994.75,1003.75,993.25,998.5,8129
20090301|2009-01-08 11:00,8,998.25,1000.5,994.75,998,5321
20090301|2009-01-08 11:30,8,997.75,1004.75,997,1001.25,4785
20090301|2009-01-08 12:00,8,1001.5,1001.5,993.75,995,3986
20090301|2009-01-08 12:30,8,994.5,996,989.5,991.75,5095
20090301|2009-01-08 13:00,8,992,992.5,987.75,992,5072
20090301|2009-01-08 18:00,9,994,1001,993,998.75,1184
20090301|2009-01-08 18:30,9,999,1002,997.75,1001.25,425
20090301|2009-01-08 19:00,9,1001.25,1007.5,999.25,1006.75,747
20090301|2009-01-08 19:30,9,1006.5,1010.5,1003,1010.25,767
20090301|2009-01-08 20:00,9,1010,1014.25,1010,1011.75,779
20090301|2009-01-08 20:30,9,1012.75,1015,1012.5,1013,302
20090301|2009-01-08 21:00,9,1013,1014,1010.75,1010.75,95
20090301|2009-01-08 21:30,9,1011,1014.5,1010.75,1014.5,83
20090301|2009-01-08 22:00,9,1014.5,1014.75,1011.5,1013.5,150
20090301|2009-01-08 22:30,9,1013.25,1014.75,1011,1011,56
20090301|2009-01-08 23:00,9,1012,1013,1012,1012,43
20090301|2009-01-08 23:30,9,1012.75,1014,1011.5,1012,19
20090301|2009-01-09 00:00,9,1012.75,1017.75,1012.75,1016.25,447
20090301|2009-01-09 00:30,9,1017,1019.5,1014,1018.5,443
20090301|2009-01-09 01:00,9,1018.5,1019,1014,1015.25,120
20090301|2009-01-09 01:30,9,1014.5,1014.75,1012.5,1014.5,85
20090301|2009-01-09 02:00,9,1015,1015.75,1013.25,1013.5,41
20090301|2009-01-09 02:30,9,1013.5,1016,1013.5,1014.75,57
20090301|2009-01-09 03:00,9,1014.25,1015.5,1014,1014.25,75
20090301|2009-01-09 03:30,9,1015,1018.25,1014.25,1017.75,272
20090301|2009-01-09 04:00,9,1017.5,1018,1015.25,1016,164
20090301|2009-01-09 04:30,9,1016,1017.5,1014.75,1014.75,128
20090301|2009-01-09 05:00,9,1014.75,1016.5,1014,1015.5,115
20090301|2009-01-09 05:30,9,1016.25,1017.25,1015,1017,164
20090301|2009-01-09 09:30,9,1012.75,1040,1012.75,1029.25,23632
20090301|2009-01-09 10:00,9,1029.5,1034.5,1026.75,1033.25,7131
20090301|2009-01-09 10:30,9,1033,1037,1032.5,1033.5,6967
20090301|2009-01-09 11:00,9,1033.5,1039.75,1030.5,1030.5,6401
20090301|2009-01-09 11:30,9,1030.5,1030.75,1024.25,1024.75,6062
20090301|2009-01-09 12:00,9,1024.75,1028,1021.25,1024.5,4330
20090301|2009-01-09 12:30,9,1024.75,1033,1024.25,1031.25,5260
20090301|2009-01-09 13:00,9,1031,1039,1030.25,1036.5,6613
20090301|2009-01-11 18:00,12,1035.75,1045,1032.25,1040.5,2403
20090301|2009-01-11 18:30,12,1041,1043,1035.5,1036.5,688
20090301|2009-01-11 19:00,12,1035.75,1041,1031,1041,405
20090301|2009-01-11 19:30,12,1041,1046,1041,1045.25,547
20090301|2009-01-11 20:00,12,1045,1045.5,1043,1044.5,115
20090301|2009-01-11 20:30,12,1044,1046.75,1043.25,1045.5,220
20090301|2009-01-11 21:00,12,1045.5,1048,1044,1046.5,244
20090301|2009-01-11 21:30,12,1046.75,1054.75,1046.75,1054,617
20090301|2009-01-11 22:00,12,1054.25,1055.25,1050.5,1052.25,270
20090301|2009-01-11 22:30,12,1052.75,1052.75,1048.5,1049,126
20090301|2009-01-11 23:00,12,1049,1059,1049,1059,382
20090301|2009-01-11 23:30,12,1058.75,1060.25,1055.5,1055.5,173
20090301|2009-01-12 00:00,12,1055.5,1056.25,1053.75,1053.75,32
20090301|2009-01-12 00:30,12,1053.5,1053.5,1047.5,1047.5,100
20090301|2009-01-12 01:00,12,1047.5,1047.75,1044,1045.75,129
20090301|2009-01-12 01:30,12,1046.75,1046.75,1043.75,1045,63
20090301|2009-01-12 02:00,12,1045,1048,1045,1047,41
20090301|2009-01-12 02:30,12,1047.5,1048,1047,1047,91
20090301|2009-01-12 03:00,12,1047,1049,1046.25,1047.75,72
20090301|2009-01-12 03:30,12,1047.25,1048.5,1045.5,1047,166
20090301|2009-01-12 04:00,12,1046.75,1047.5,1046.5,1046.75,159
20090301|2009-01-12 04:30,12,1046.5,1046.5,1040,1040,408
20090301|2009-01-12 05:00,12,1039.75,1040.25,1036.75,1039,123
20090301|2009-01-12 05:30,12,1039,1040.25,1036,1038.75,245
20090301|2009-01-12 09:30,12,1003,1010,979.25,986.25,32495
20090301|2009-01-12 10:00,12,986.25,992.75,982,988,10363
20090301|2009-01-12 10:30,12,988.25,993,983,986,6180
20090301|2009-01-12 11:00,12,985.75,986.25,970.25,972.5,10336
20090301|2009-01-12 11:30,12,972.25,975,971.5,972,2772
20090301|2009-01-12 12:00,12,971.75,974.25,966.5,967.5,4240
20090301|2009-01-12 12:30,12,967.5,968.25,966,966,2881
20090301|2009-01-12 13:00,12,966,966,966,966,57
20090301|2009-01-12 18:00,13,960.75,971,960,970.5,2112
20090301|2009-01-12 18:30,13,970.5,970.5,963.25,967.5,776
20090301|2009-01-12 19:00,13,967.25,972.5,963.25,971.5,1025
20090301|2009-01-12 19:30,13,971,974.75,970.75,973.75,402
20090301|2009-01-12 20:00,13,973.5,980.75,973.25,977,800
20090301|2009-01-12 20:30,13,977,978.5,973.75,976,137
20090301|2009-01-12 21:00,13,975.5,977.25,973,973,198
20090301|2009-01-12 21:30,13,973,974,967.5,967.5,280
20090301|2009-01-12 22:00,13,967.75,972.75,967.75,971.5,97
20090301|2009-01-12 22:30,13,972.5,972.5,968,969.5,62
20090301|2009-01-12 23:00,13,969.75,972,968.5,969.25,29
20090301|2009-01-12 23:30,13,971.5,971.5,968.25,968.5,53
20090301|2009-01-13 00:00,13,968.25,969,966.5,967.5,90
20090301|2009-01-13 00:30,13,967.5,969,967.25,969,25
20090301|2009-01-13 01:00,13,969.25,970,968.75,969.25,26
20090301|2009-01-13 01:30,13,969.25,971.25,969.25,970.75,17
20090301|2009-01-13 02:00,13,970.5,972,970.25,971,94
20090301|2009-01-13 02:30,13,971,971.5,970.25,971.5,126
20090301|2009-01-13 03:00,13,971.5,980.25,971.25,978.75,458
20090301|2009-01-13 03:30,13,978.75,979.75,978.25,979,276
20090301|2009-01-13 04:00,13,978.5,980.25,977.75,978.5,158
20090301|2009-01-13 04:30,13,978.75,979.5,978.75,978.75,158
20090301|2009-01-13 05:00,13,978.75,980.25,976.25,976.25,298
20090301|2009-01-13 05:30,13,976.25,977,968.5,969.75,502
20090301|2009-01-13 09:30,13,976,987,971.25,982.25,18321
20090301|2009-01-13 10:00,13,982.5,991.75,982.5,989.5,10047
20090301|2009-01-13 10:30,13,989.25,992,981,982,7770
20090301|2009-01-13 11:00,13,981.75,986.5,978.75,980.75,6336
20090301|2009-01-13 11:30,13,980.75,983.5,973.5,974.75,5551
20090301|2009-01-13 12:00,13,975,981.25,973.5,977.25,4776
20090301|2009-01-13 12:30,13,977.25,981.25,973.75,976,3623
20090301|2009-01-13 13:00,13,976.25,978.25,971,973.5,4224
20090301|2009-01-13 18:00,14,975.5,984.25,975,982.75,1056
20090301|2009-01-13 18:30,14,983,986.25,982.5,984.5,441
20090301|2009-01-13 19:00,14,984.75,988.5,984.5,987.75,506
20090301|2009-01-13 19:30,14,987.5,988,983.5,983.75,249
20090301|2009-01-13 20:00,14,984.25,987,984.25,985.75,74
20090301|2009-01-13 20:30,14,985.5,985.75,984.5,984.5,98
20090301|2009-01-13 21:00,14,984.25,986,984,985.5,65
20090301|2009-01-13 21:30,14,986,987.5,985.5,986.75,77
20090301|2009-01-13 22:00,14,986.5,986.75,985.5,985.5,65
20090301|2009-01-13 22:30,14,985.5,986,985,985,9
20090301|2009-01-13 23:00,14,985,986.25,985,986.25,19
20090301|2009-01-13 23:30,14,986.25,986.75,985.5,986.75,30
20090301|2009-01-14 00:00,14,986.75,989.75,986.5,989.25,243
20090301|2009-01-14 00:30,14,989.5,989.75,986.5,986.5,36
20090301|2009-01-14 01:00,14,987,990,987,988.5,95
20090301|2009-01-14 01:30,14,988.5,990,988.5,989,50
20090301|2009-01-14 02:00,14,989.75,989.75,986.75,986.75,57
20090301|2009-01-14 02:30,14,987,989,985.5,986.25,80
20090301|2009-01-14 03:00,14,986.25,986.25,984.5,986.25,53
20090301|2009-01-14 03:30,14,985,986.25,984,986.25,43
20090301|2009-01-14 04:00,14,986.25,986.25,984.5,984.5,113
20090301|2009-01-14 04:30,14,984,986.25,984,986.25,126
20090301|2009-01-14 05:00,14,985,988.75,985,988.5,144
20090301|2009-01-14 05:30,14,988.5,989,987,987.5,206
20090301|2009-01-14 09:30,14,979,984.5,967.5,969.25,20148
20090301|2009-01-14 10:00,14,969.25,979.5,961.5,976,12522
20090301|2009-01-14 10:30,14,976.25,982.5,970.5,972.25,6758
20090301|2009-01-14 11:00,14,972.25,977.25,966.5,973.25,4797
20090301|2009-01-14 11:30,14,973,979.25,971.5,978.75,2521
20090301|2009-01-14 12:00,14,978.75,980,976,977.5,2528
20090301|2009-01-14 12:30,14,977.25,979.75,969.5,969.5,3105
20090301|2009-01-14 13:00,14,970,976.25,966.5,969.75,3769
20090301|2009-01-14 18:00,15,969,971,959,960,1263
20090301|2009-01-14 18:30,15,960,963.5,958.25,960.5,802
20090301|2009-01-14 19:00,15,960.25,965.5,957.75,961.5,954
20090301|2009-01-14 19:30,15,961.5,963.25,960,963.25,141
20090301|2009-01-14 20:00,15,963.25,964,962.5,963.25,101
20090301|2009-01-14 20:30,15,962.75,964.5,962.75,964,60
20090301|2009-01-14 21:00,15,964,964,962.5,963.75,150
20090301|2009-01-14 21:30,15,964.25,965.5,963.75,965.25,109
20090301|2009-01-14 22:00,15,965.25,966.5,965,966,213
20090301|2009-01-14 22:30,15,966,968.5,965.75,968.5,95
20090301|2009-01-14 23:00,15,968,970.5,968,968,177
20090301|2009-01-14 23:30,15,968,969,967.5,967.5,32
20090301|2009-01-15 00:00,15,966.5,967,965,965.5,37
20090301|2009-01-15 00:30,15,965,965.5,962.25,964.25,135
20090301|2009-01-15 01:00,15,963.75,965.5,963.5,965.5,26
20090301|2009-01-15 01:30,15,965.5,968.75,964.5,967.75,29
20090301|2009-01-15 02:00,15,968.5,970,967,967,79
20090301|2009-01-15 02:30,15,967,968,965,968,30
20090301|2009-01-15 03:00,15,968,969.75,967,967,35
20090301|2009-01-15 03:30,15,969,970,968,970,32
20090301|2009-01-15 04:00,15,968.75,969.5,968,968.25,14
20090301|2009-01-15 04:30,15,968.25,971.5,968.25,971.25,74
20090301|2009-01-15 05:00,15,971.25,974.5,970.75,974.5,250
20090301|2009-01-15 05:30,15,974.5,978,974,977.75,326
20090301|2009-01-15 09:30,15,974,989,972.75,984.75,16791
20090301|2009-01-15 10:00,15,985,1009,981.75,1007.5,17516
20090301|2009-01-15 10:30,15,1007.5,1025,999.25,1003.5,20336
20090301|2009-01-15 11:00,15,1003.5,1007.25,995.5,1005.5,8148
20090301|2009-01-15 11:30,15,1005.5,1005.5,990.5,994.75,7076
20090301|2009-01-15 12:00,15,994.75,1002.75,992.25,1000.25,5651
20090301|2009-01-15 12:30,15,1000,1010,995,998.25,9220
20090301|2009-01-15 13:00,15,998.5,1001.5,991.25,994,6168
20090301|2009-01-15 18:00,16,997.5,1004.5,997.25,1001.75,980
20090301|2009-01-15 18:30,16,1001.25,1003.5,1000.5,1002.5,201
20090301|2009-01-15 19:00,16,1001.75,1003.5,999,1003.5,481
20090301|2009-01-15 19:30,16,1003.5,1006.5,1002,1005,262
20090301|2009-01-15 20:00,16,1004.5,1007,1004,1005,261
20090301|2009-01-15 20:30,16,1004.75,1004.75,1002,1002,74
20090301|2009-01-15 21:00,16,1002,1003.25,1001.5,1002.25,33
20090301|2009-01-15 21:30,16,1001.75,1003.5,1001.75,1002.75,22
20090301|2009-01-15 22:00,16,1003.25,1004.25,1002.5,1003,57
20090301|2009-01-15 22:30,16,1002.5,1002.5,1001,1001,10
20090301|2009-01-15 23:00,16,1001.75,1002.5,1001,1002,84
20090301|2009-01-15 23:30,16,1002,1002.75,1001.25,1002.25,39
20090301|2009-01-16 00:00,16,1002.25,1002.5,1001.5,1002,36
20090301|2009-01-16 00:30,16,1001.75,1001.75,1001.25,1001.25,14
20090301|2009-01-16 01:00,16,1001.75,1002.5,1001,1001,50
20090301|2009-01-16 01:30,16,1002,1002.5,1001,1001.5,59
20090301|2009-01-16 02:00,16,1002.5,1002.5,1001.25,1001.5,58
20090301|2009-01-16 02:30,16,1002,1008.75,1001.5,1007,202
20090301|2009-01-16 03:00,16,1007.5,1008,1006,1006,40
20090301|2009-01-16 03:30,16,1006.5,1007,1006.25,1007,29
20090301|2009-01-16 04:00,16,1006.25,1006.25,1004,1004.5,54
20090301|2009-01-16 04:30,16,1004.5,1006.5,1004.5,1006,40
20090301|2009-01-16 05:00,16,1005.75,1007.5,1005.75,1006.75,58
20090301|2009-01-16 05:30,16,1007.5,1010,1006.25,1009.75,275
20090301|2009-01-16 09:30,16,1009.75,1021.5,1009.75,1014.5,14088
20090301|2009-01-16 10:00,16,1014.5,1017.75,1006.5,1009.25,8345
20090301|2009-01-16 10:30,16,1009.5,1013.75,1005.75,1008.5,5292
20090301|2009-01-16 11:00,16,1008.5,1014.5,1007.5,1012,4869
20090301|2009-01-16 11:30,16,1012,1013.75,1009.5,1011.75,2640
20090301|2009-01-16 12:00,16,1011.5,1016,1009,1012,4746
20090301|2009-01-16 12:30,16,1012,1021,1011.75,1020.75,5726
20090301|2009-01-16 13:00,16,1020.5,1022.75,1014.25,1018.25,5988
20090301|2009-01-19 18:00,20,1018.25,1037,1016,1035.75,4911
20090301|2009-01-19 18:30,20,1035.75,1035.75,1025.5,1025.75,1102
20090301|2009-01-19 19:00,20,1025.75,1027.75,1021,1022,1032
20090301|2009-01-19 19:30,20,1022,1022.5,1011.75,1012.5,984
20090301|2009-01-19 20:00,20,1012.75,1015,1010,1011.25,616
20090301|2009-01-19 20:30,20,1011,1011.75,1007.25,1010.5,553
20090301|2009-01-19 21:00,20,1010.5,1014,1010,1010,296
20090301|2009-01-19 21:30,20,1011,1011.75,1010.25,1010.75,57
20090301|2009-01-19 22:00,20,1010.75,1012,1008.5,1010.25,79
20090301|2009-01-19 22:30,20,1010.75,1011.25,1007.25,1008,90
20090301|2009-01-19 23:00,20,1007.5,1008.5,1005.25,1007.75,158
20090301|2009-01-19 23:30,20,1007.75,1009.75,1007.75,1008.75,23
20090301|2009-01-20 00:00,20,1008.5,1008.75,1006,1006,43
20090301|2009-01-20 00:30,20,1006,1009,1006,1007.5,62
20090301|2009-01-20 01:00,20,1008.75,1008.75,1006,1007.5,40
20090301|2009-01-20 01:30,20,1007.5,1009.5,1007,1009.5,143
20090301|2009-01-20 02:00,20,1008.75,1010.75,1008.5,1008.5,73
20090301|2009-01-20 02:30,20,1009.25,1014.75,1009.25,1014.75,143
20090301|2009-01-20 03:00,20,1014.25,1017,1012.25,1013,177
20090301|2009-01-20 03:30,20,1013,1017,1013,1016,38
20090301|2009-01-20 04:00,20,1015.5,1017.75,1015.5,1016.75,112
20090301|2009-01-20 04:30,20,1017.25,1018,1014,1014,158
20090301|2009-01-20 05:00,20,1014,1018.75,1014,1017.75,162
20090301|2009-01-20 05:30,20,1018,1019.25,1016.75,1019.25,289
20090301|2009-01-20 09:30,20,1021.5,1029.5,1008.75,1012,16521
20090301|2009-01-20 10:00,20,1012,1017.75,1002.75,1003,6427
20090301|2009-01-20 10:30,20,1003,1012.25,1001.25,1010.25,5829
20090301|2009-01-20 11:00,20,1010.25,1011.25,998.5,1000,4295
20090301|2009-01-20 11:30,20,1000,1004.75,986.5,988.25,9112
20090301|2009-01-20 12:00,20,988.5,994.5,984.75,989.25,6712
20090301|2009-01-20 12:30,20,989.25,990.75,977.5,980.75,7031
20090301|2009-01-20 13:00,20,980.5,994.25,980,992.75,3837
20090301|2009-01-20 18:00,21,990,996,988.75,991,846
20090301|2009-01-20 18:30,21,990.75,995.75,987.5,994.5,277
20090301|2009-01-20 19:00,21,995,996.75,995,995.75,207
20090301|2009-01-20 19:30,21,995.75,998,995.25,996.25,291
20090301|2009-01-20 20:00,21,996,997.25,995.5,997,89
20090301|2009-01-20 20:30,21,997,997.25,996,996.75,42
20090301|2009-01-20 21:00,21,997,997.75,995.75,995.75,100
20090301|2009-01-20 21:30,21,996.25,996.5,995.25,996.25,56
20090301|2009-01-20 22:00,21,996.5,997.75,996.5,997,19
20090301|2009-01-20 22:30,21,997.5,999,997.5,999,100
20090301|2009-01-20 23:00,21,998.75,999,998.25,999,20
20090301|2009-01-20 23:30,21,998.75,999.5,998,998,14
20090301|2009-01-21 00:00,21,998.5,998.5,997,997.25,25
20090301|2009-01-21 00:30,21,997,997.5,993.5,993.5,54
20090301|2009-01-21 01:00,21,993.75,995,993.5,995,18
20090301|2009-01-21 01:30,21,995.5,995.5,990,992.75,104
20090301|2009-01-21 02:00,21,992.75,994.5,990.5,994.5,56
20090301|2009-01-21 02:30,21,994.75,999.25,993.25,999.25,88
20090301|2009-01-21 03:00,21,998.75,1000,998,1000,52
20090301|2009-01-21 03:30,21,999.75,999.75,996.75,998,61
20090301|2009-01-21 04:00,21,998,999.25,997.5,997.5,29
20090301|2009-01-21 04:30,21,997.5,998.25,994.5,994.75,97
20090301|2009-01-21 05:00,21,994.75,994.75,990,990,198
20090301|2009-01-21 05:30,21,989.75,990,986.5,988,313
20090301|2009-01-21 09:30,21,991.75,1002,989.25,994.5,13165
20090301|2009-01-21 10:00,21,994.25,1010.5,992.75,1004.25,12497
20090301|2009-01-21 10:30,21,1003.75,1007,1000,1001.25,4503
20090301|2009-01-21 11:00,21,1001.25,1008,999,1005.5,3564
20090301|2009-01-21 11:30,21,1005.5,1009.5,1003.25,1004.25,3525
20090301|2009-01-21 12:00,21,1004.25,1014.25,1004.25,1011.25,6413
20090301|2009-01-21 12:30,21,1011.5,1017,1009.25,1014.75,4840
20090301|2009-01-21 13:00,21,1015,1021,1012.25,1020,4955
20090301|2009-01-21 18:00,22,1021.25,1034.75,1021,1033.5,2144
20090301|2009-01-21 18:30,22,1033.25,1034.75,1026.25,1028.25,538
20090301|2009-01-21 19:00,22,1028,1030,1016,1017,978
20090301|2009-01-21 19:30,22,1016.5,1019,1013.25,1016.5,460
20090301|2009-01-21 20:00,22,1016.25,1016.75,1014.75,1015,200
20090301|2009-01-21 20:30,22,1015.25,1016,1012,1014.75,309
20090301|2009-01-21 21:00,22,1014.75,1016.5,1014,1016.5,67
20090301|2009-01-21 21:30,22,1016.75,1017.5,1016,1017.5,33
20090301|2009-01-21 22:00,22,1017.25,1021.5,1017.25,1020,159
20090301|2009-01-21 22:30,22,1020,1020,1018.5,1019.25,53
20090301|2009-01-21 23:00,22,1018.75,1019.75,1018.5,1019.5,32
20090301|2009-01-21 23:30,22,1019.5,1021.5,1018.5,1021.5,191
20090301|2009-01-22 00:00,22,1021.5,1022.5,1020,1020,100
20090301|2009-01-22 00:30,22,1020,1020,1018.5,1019.5,49
20090301|2009-01-22 01:00,22,1019.75,1019.75,1017.75,1018,9
20090301|2009-01-22 01:30,22,1018,1020.5,1018,1018.5,20
20090301|2009-01-22 02:00,22,1019,1024.75,1018.75,1024.5,178
20090301|2009-01-22 02:30,22,1024.5,1026,1024.5,1025.75,219
20090301|2009-01-22 03:00,22,1025,1026,1023.25,1024,193
20090301|2009-01-22 03:30,22,1025,1028.5,1024.75,1027.25,86
20090301|2009-01-22 04:00,22,1027.25,1028.5,1026.5,1028.5,52
20090301|2009-01-22 04:30,22,1027.25,1030.25,1026,1026.5,286
20090301|2009-01-22 05:00,22,1026.5,1027.5,1025.5,1025.5,135
20090301|2009-01-22 05:30,22,1025,1025.75,1024,1025.75,101
20090301|2009-01-22 09:30,22,1018.5,1021.5,1001,1002,15355
20090301|2009-01-22 10:00,22,1002,1004.75,996.25,1002.5,7906
20090301|2009-01-22 10:30,22,1002.5,1009.75,1000.25,1008.75,4274
20090301|2009-01-22 11:00,22,1009,1014,1006.5,1008.75,5810
20090301|2009-01-22 11:30,22,1008.5,1018.25,1007.5,1014.25,4874
20090301|2009-01-22 12:00,22,1014.25,1020.25,1011.25,1013.5,5338
20090301|2009-01-22 12:30,22,1013,1019,1006.5,1017.25,5263
20090301|2009-01-22 13:00,22,1017.25,1017.5,1008.5,1011,3124
20090301|2009-01-22 18:00,23,1008,1014,1007.5,1012.75,819
20090301|2009-01-22 18:30,23,1013,1013.25,1004.75,1006,460
20090301|2009-01-22 19:00,23,1006.25,1008.5,1005.25,1007.25,227
20090301|2009-01-22 19:30,23,1007.25,1007.75,1005,1005.25,220
20090301|2009-01-22 20:00,23,1005.5,1008.5,1004.75,1008.25,131
20090301|2009-01-22 20:30,23,1008,1009,1006,1008.5,131
20090301|2009-01-22 21:00,23,1009.25,1013,1009.25,1012,230
20090301|2009-01-22 21:30,23,1011.75,1012,1008.5,1011.25,53
20090301|2009-01-22 22:00,23,1010.5,1011,1008.75,1010,10
20090301|2009-01-22 22:30,23,1009,1011,1008.5,1011,30
20090301|2009-01-22 23:00,23,1010,1010.5,1008.75,1008.75,9
20090301|2009-01-22 23:30,23,1009,1010,1008.75,1009,54
20090301|2009-01-23 00:00,23,1009,1011.5,1009,1009.75,63
20090301|2009-01-23 00:30,23,1009.75,1011,1009.25,1010.75,47
20090301|2009-01-23 01:00,23,1011.25,1013.25,1011.25,1012.5,34
20090301|2009-01-23 01:30,23,1011.5,1011.5,1010,1010.25,28
20090301|2009-01-23 02:00,23,1010,1010.75,1008.25,1008.25,53
20090301|2009-01-23 02:30,23,1008.25,1008.25,1007.5,1007.5,35
20090301|2009-01-23 03:00,23,1008,1008.75,1007.75,1008.75,21
20090301|2009-01-23 03:30,23,1008,1008.25,1004,1004,117
20090301|2009-01-23 04:00,23,1004,1005,1003,1003.5,55
20090301|2009-01-23 04:30,23,1003.5,1004.5,1001.5,1001.75,236
20090301|2009-01-23 05:00,23,1002.5,1005,1002.25,1005,119
20090301|2009-01-23 05:30,23,1005.5,1007,1002.25,1004.5,215
20090301|2009-01-23 09:30,23,1012,1029,1007.5,1022.75,20561
20090301|2009-01-23 10:00,23,1023,1033.5,1022.25,1030.75,13345
20090301|2009-01-23 10:30,23,1030.5,1031.75,1022,1026.5,6486
20090301|2009-01-23 11:00,23,1026.25,1034.25,1025.5,1032.25,7249
20090301|2009-01-23 11:30,23,1032.5,1032.5,1026,1028.25,4402
20090301|2009-01-23 12:00,23,1028.25,1032.5,1025.25,1029.75,5010
20090301|2009-01-23 12:30,23,1029.75,1031,1016.25,1017,6852
20090301|2009-01-23 13:00,23,1017.25,1018,1005.5,1007.75,7644
20090301|2009-01-25 18:00,26,1015,1024,991.5,998.5,4249
20090301|2009-01-25 18:30,26,998.75,1003,994.25,999.5,779
20090301|2009-01-25 19:00,26,999.25,1002.25,996.5,996.75,387
20090301|2009-01-25 19:30,26,997,1002,997,1000,241
20090301|2009-01-25 20:00,26,1000.5,1001.25,999,999,88
20090301|2009-01-25 20:30,26,999,1002.5,998.25,1002.5,113
20090301|2009-01-25 21:00,26,1002.5,1003,999,1003,192
20090301|2009-01-25 21:30,26,1003.25,1010,1003.25,1007,289
20090301|2009-01-25 22:00,26,1007.75,1008.75,1005.75,1006.75,51
20090301|2009-01-25 22:30,26,1006,1007,1001.5,1001.5,97
20090301|2009-01-25 23:00,26,1001.25,1001.75,999.25,1001,81
20090301|2009-01-25 23:30,26,1001.5,1003.25,1001.5,1003.25,21
20090301|2009-01-26 00:00,26,1002.75,1004.25,1002.25,1002.5,43
20090301|2009-01-26 00:30,26,1003.5,1003.5,1000.75,1001,19
20090301|2009-01-26 01:00,26,1001.25,1002.75,1001.25,1002.5,8
20090301|2009-01-26 01:30,26,1003,1003.5,1003,1003.25,14
20090301|2009-01-26 02:00,26,1003.25,1007.5,1003.25,1004,22
20090301|2009-01-26 02:30,26,1005.5,1009.5,1005.5,1009.25,102
20090301|2009-01-26 03:00,26,1009.5,1014.75,1009,1014.75,112
20090301|2009-01-26 03:30,26,1013.5,1014,1011,1014,55
20090301|2009-01-26 04:00,26,1013.5,1020,1012.75,1020,221
20090301|2009-01-26 04:30,26,1019,1022.5,1018.75,1022.5,169
20090301|2009-01-26 05:00,26,1021.75,1024.75,1021.75,1024.25,242
20090301|2009-01-26 05:30,26,1024.5,1026.5,1022.5,1025.75,334
20090301|2009-01-26 09:30,26,1029,1041.5,1025.5,1035,17936
20090301|2009-01-26 10:00,26,1035,1035.5,1027,1031.25,5520
20090301|2009-01-26 10:30,26,1031,1035.5,1026.25,1030.75,4757
20090301|2009-01-26 11:00,26,1030.75,1031,1005.5,1006.5,10107
20090301|2009-01-26 11:30,26,1006.5,1012.75,1001.5,1007.5,6706
20090301|2009-01-26 12:00,26,1007.25,1012.75,998.25,1003.5,5636
20090301|2009-01-26 12:30,26,1003.75,1010,1002,1004.75,3465
20090301|2009-01-26 13:00,26,1004.5,1010,1003.5,1009,3699
20090301|2009-01-26 18:00,27,1007,1010.25,1003.75,1005.75,808
20090301|2009-01-26 18:30,27,1007,1010.25,1006,1009.5,216
20090301|2009-01-26 19:00,27,1009.75,1010.25,1007.5,1010,181
20090301|2009-01-26 19:30,27,1009.5,1009.5,1007.75,1009.5,76
20090301|2009-01-26 20:00,27,1009.5,1013.25,1008.75,1012,253
20090301|2009-01-26 20:30,27,1010.75,1010.75,1007.25,1010,113
20090301|2009-01-26 21:00,27,1010.25,1011.75,1010,1011,28
20090301|2009-01-26 21:30,27,1011,1012.5,1010.25,1011.75,50
20090301|2009-01-26 22:00,27,1012,1012.5,1011,1011.5,23
20090301|2009-01-26 22:30,27,1011,1011.75,1010.5,1011,36
20090301|2009-01-26 23:00,27,1011.25,1012,1010.75,1010.75,25
20090301|2009-01-26 23:30,27,1011.5,1012,1010.75,1011.25,41
20090301|2009-01-27 00:00,27,1010.5,1012.5,1009.25,1009.5,94
20090301|2009-01-27 00:30,27,1009.25,1009.25,1007.25,1008,60
20090301|2009-01-27 01:00,27,1008,1008,1007.25,1008,6
20090301|2009-01-27 01:30,27,1008,1015,1008,1013,80
20090301|2009-01-27 02:00,27,1014,1017.25,1012.5,1017,199
20090301|2009-01-27 02:30,27,1016,1016,1013.75,1015,21
20090301|2009-01-27 03:00,27,1014.75,1016,1014.5,1015.25,50
20090301|2009-01-27 03:30,27,1016,1016,1014.5,1014.5,76
20090301|2009-01-27 04:00,27,1014,1015.5,1013.75,1014.75,74
20090301|2009-01-27 04:30,27,1015,1015.5,1012,1013,102
20090301|2009-01-27 05:00,27,1013,1013.5,1011.25,1012.5,124
20090301|2009-01-27 05:30,27,1012.75,1013.25,1007.25,1007.75,346
20090301|2009-01-27 09:30,27,997,997,973,978,19458
20090301|2009-01-27 10:00,27,977.75,982.75,973.75,981,8192
20090301|2009-01-27 10:30,27,981,985.25,980,981,4188
20090301|2009-01-27 11:00,27,981.25,989,978.25,985,5731
20090301|2009-01-27 11:30,27,985,988.5,983.25,986.75,3367
20090301|2009-01-27 12:00,27,986.75,988.5,977.5,978.75,4337
20090301|2009-01-27 12:30,27,978.5,981.5,976.5,978,3997
20090301|2009-01-27 13:00,27,978,979.75,975,979.25,3530
20090301|2009-01-27 18:00,28,978.75,979,974,975.5,1010
20090301|2009-01-27 18:30,28,976.25,976.25,966.25,968.5,681
20090301|2009-01-27 19:00,28,968.25,971.5,968.25,970.25,172
20090301|2009-01-27 19:30,28,970.25,970.5,967,969,185
20090301|2009-01-27 20:00,28,969.25,970.5,968,970,115
20090301|2009-01-27 20:30,28,970.75,975,970.25,975,306
20090301|2009-01-27 21:00,28,975,977.5,973.75,973.75,160
20090301|2009-01-27 21:30,28,974.25,977.25,973,977.25,159
20090301|2009-01-27 22:00,28,977.5,977.75,974.5,977,68
20090301|2009-01-27 22:30,28,977,981,977,980.5,135
20090301|2009-01-27 23:00,28,979.5,980,972.25,972.75,66
20090301|2009-01-27 23:30,28,972.5,976,971.5,976,39
20090301|2009-01-28 00:00,28,974.75,978.25,974.5,976.5,17
20090301|2009-01-28 00:30,28,977.25,978,977.25,977.25,7
20090301|2009-01-28 01:00,28,977.25,979.25,977,977.5,26
20090301|2009-01-28 01:30,28,977.25,978.75,976.25,976.5,25
20090301|2009-01-28 02:00,28,977,979.75,977,979.5,57
20090301|2009-01-28 02:30,28,979.5,979.5,976.5,976.75,34
20090301|2009-01-28 03:00,28,976.75,978.5,975.75,977.5,28
20090301|2009-01-28 03:30,28,978.25,979.75,975.75,979.25,69
20090301|2009-01-28 04:00,28,980,981,978.25,978.5,32
20090301|2009-01-28 04:30,28,978,979.25,976.75,976.75,53
20090301|2009-01-28 05:00,28,976.75,978.5,976.75,977.5,38
20090301|2009-01-28 05:30,28,976.5,976.5,966,967.5,691
20090301|2009-01-28 09:30,28,969,983,966.5,977.5,14466
20090301|2009-01-28 10:00,28,977.5,981.25,973.25,979.25,4903
20090301|2009-01-28 10:30,28,979.5,986.5,977,984.75,4894
20090301|2009-01-28 11:00,28,984.75,989,982.75,983.75,5206
20090301|2009-01-28 11:30,28,983.5,994,983.5,991,4441
20090301|2009-01-28 12:00,28,991.25,993.75,987.75,989.75,3122
20090301|2009-01-28 12:30,28,989.5,993,983.5,988.25,5076
20090301|2009-01-28 13:00,28,988,988.5,981,982.75,3350
20090301|2009-01-28 18:00,29,983.5,984.75,979.25,980.75,341
20090301|2009-01-28 18:30,29,981.5,981.75,980.5,981.25,37
20090301|2009-01-28 19:00,29,981.25,981.75,981,981,9
20090301|2009-01-28 19:30,29,981.5,982.5,978.5,978.5,65
20090301|2009-01-28 20:00,29,979,980,977,977.25,178
20090301|2009-01-28 20:30,29,977.75,979.75,977,979.75,37
20090301|2009-01-28 21:00,29,979.75,983.75,979.5,982.25,47
20090301|2009-01-28 21:30,29,982.25,983.25,979.25,979.25,37
20090301|2009-01-28 22:00,29,978.75,979.25,978.25,978.25,28
20090301|2009-01-28 22:30,29,979.5,979.5,978.25,978.25,15
20090301|2009-01-28 23:00,29,978,979,977,977.5,48
20090301|2009-01-28 23:30,29,977.5,978,977.5,977.5,5
20090301|2009-01-29 00:00,29,977,979,976,979,35
20090301|2009-01-29 00:30,29,978,978,976,976,21
20090301|2009-01-29 01:00,29,977,977,976.25,976.25,7
20090301|2009-01-29 01:30,29,976.5,976.5,975,976.25,37
20090301|2009-01-29 02:00,29,975.5,977.25,975.5,976,16
20090301|2009-01-29 02:30,29,976.75,978,976.75,976.75,12
20090301|2009-01-29 03:00,29,977.25,978.25,976,976,62
20090301|2009-01-29 03:30,29,976,976.25,976,976,32
20090301|2009-01-29 04:00,29,976.25,978,976,977,109
20090301|2009-01-29 04:30,29,977,977,975.5,975.5,67
20090301|2009-01-29 05:00,29,975.5,977,975.5,975.75,74
20090301|2009-01-29 05:30,29,975.75,978,974.5,975.5,293
20090301|2009-01-29 09:30,29,971,975,965.25,971.5,12370
20090301|2009-01-29 10:00,29,971.5,973,967.5,969.25,4950
20090301|2009-01-29 10:30,29,969.25,977.5,968.5,976.25,4865
20090301|2009-01-29 11:00,29,976,976.75,970.5,973.25,2835
20090301|2009-01-29 11:30,29,973,977,970.5,976.25,2457
20090301|2009-01-29 12:00,29,976,976.5,973.25,974.5,2165
20090301|2009-01-29 12:30,29,974.75,976.75,971.5,973,3815
20090301|2009-01-29 13:00,29,972.5,975,968.5,974.5,3627
20090301|2009-01-29 18:00,30,973.25,974,971.25,972.25,518
20090301|2009-01-29 18:30,30,971.75,974,971.5,973.5,86
20090301|2009-01-29 19:00,30,973.75,975,971.75,972,123
20090301|2009-01-29 19:30,30,971.75,973.5,971.5,973.5,40
20090301|2009-01-29 20:00,30,972.25,974.25,972.25,974.25,40
20090301|2009-01-29 20:30,30,974.25,976,972.25,972.25,35
20090301|2009-01-29 21:00,30,972.75,973,972.75,973,2
20090301|2009-01-29 21:30,30,973,973,973,973,3
20090301|2009-01-29 22:00,30,973.25,974,972.75,974,12
20090301|2009-01-29 22:30,30,974,976,973.75,976,73
20090301|2009-01-29 23:00,30,976.25,976.5,976,976,35
20090301|2009-01-29 23:30,30,976,977,975.5,975.5,39
20090301|2009-01-30 00:00,30,976,976.5,974.75,974.75,14
20090301|2009-01-30 00:30,30,975,975,973.5,973.5,9
20090301|2009-01-30 01:00,30,974,974.25,973.75,974.25,9
20090301|2009-01-30 01:30,30,974.75,975,974.25,974.25,10
20090301|2009-01-30 02:00,30,974,974.25,973.25,974.25,11
20090301|2009-01-30 02:30,30,974.5,975.5,970.5,970.75,126
20090301|2009-01-30 03:00,30,970.75,971.25,968.5,968.75,134
20090301|2009-01-30 03:30,30,968.5,969,966.75,967.25,185
20090301|2009-01-30 04:00,30,967,967,966,967,116
20090301|2009-01-30 04:30,30,967.5,971.75,967.5,971.25,253
20090301|2009-01-30 05:00,30,971.75,973.5,971.25,973,131
20090301|2009-01-30 05:30,30,972,973,971.75,972.5,139
20090301|2009-01-30 09:30,30,970,977.75,965,971.25,10055
20090301|2009-01-30 10:00,30,971.25,975.5,970.75,975.25,4584
20090301|2009-01-30 10:30,30,975.25,989.5,974.5,982.75,9563
20090301|2009-01-30 11:00,30,982.5,986,981.75,984,2314
20090301|2009-01-30 11:30,30,983.75,985,983,983.5,1271
20090301|2009-01-30 12:00,30,983.75,984.5,979,980.5,2107
20090301|2009-01-30 12:30,30,980.25,980.75,974.25,976.5,4511
20090301|2009-01-30 13:00,30,976,982.5,973,981.5,4871
20090301|2009-02-01 18:00,2,972.5,974.25,967,970,884
20090301|2009-02-01 18:30,2,969.75,970.25,966.5,967.25,183
20090301|2009-02-01 19:00,2,967,976,966,975,345
20090301|2009-02-01 19:30,2,975,976.25,971.75,973.5,114
20090301|2009-02-01 20:00,2,972.75,973.75,972,973,56
20090301|2009-02-01 20:30,2,973.25,974,972.75,974,31
20090301|2009-02-01 21:00,2,974,975,972.25,972.5,115
20090301|2009-02-01 21:30,2,973.25,974.75,972,972.75,152
20090301|2009-02-01 22:00,2,972.25,973.5,969.25,970,195
20090301|2009-02-01 22:30,2,969.5,971.25,969.25,969.5,43
20090301|2009-02-01 23:00,2,969.25,969.75,968.5,969.5,60
20090301|2009-02-01 23:30,2,969.25,969.75,969.25,969.25,12
20090301|2009-02-02 00:00,2,969.25,969.25,967,969,151
20090301|2009-02-02 00:30,2,969,971,969,969.75,27
20090301|2009-02-02 01:00,2,971,971,969,971,11
20090301|2009-02-02 01:30,2,971,971.5,970.75,971.5,17
20090301|2009-02-02 02:00,2,971,972.25,971,972.25,27
20090301|2009-02-02 02:30,2,972.25,972.25,970.75,971,10
20090301|2009-02-02 03:00,2,972,972.25,970.5,971,15
20090301|2009-02-02 03:30,2,971,972.25,970.5,971.75,117
20090301|2009-02-02 04:00,2,971.25,971.25,970,970.25,63
20090301|2009-02-02 04:30,2,970.5,970.5,970,970,73
20090301|2009-02-02 05:00,2,970,970.25,969,969,36
20090301|2009-02-02 05:30,2,969,970.25,968,969,216
20090301|2009-02-02 06:00,2,969,970.25,969,970.25,4
20090301|2009-02-02 09:30,2,969.25,970,958.25,959.25,14720
20090301|2009-02-02 10:00,2,959.25,960.25,943.25,947.5,13060
20090301|2009-02-02 10:30,2,947.25,954,946.75,953.75,4798
20090301|2009-02-02 11:00,2,953.75,955.5,947.5,950,2988
20090301|2009-02-02 11:30,2,950.25,956.5,950,951.5,2436
20090301|2009-02-02 12:00,2,951.25,953.75,947.5,948.75,2159
20090301|2009-02-02 12:30,2,948.75,953.75,946.75,952,2691
20090301|2009-02-02 13:00,2,952,960.25,950.75,960.25,3990
20090301|2009-02-02 18:00,3,958.75,959.25,951.25,954.25,764
20090301|2009-02-02 18:30,3,954.75,956.25,952.75,956.25,85
20090301|2009-02-02 19:00,3,956,958.75,955.5,956.75,249
20090301|2009-02-02 19:30,3,957,958.5,954.5,957.75,287
20090301|2009-02-02 20:00,3,958,960,958,959,122
20090301|2009-02-02 20:30,3,959.75,962.25,959.5,961.5,108
20090301|2009-02-02 21:00,3,961.75,962.75,960.5,961,114
20090301|2009-02-02 21:30,3,960.25,961.75,960.25,960.25,54
20090301|2009-02-02 22:00,3,960.25,961,959.75,959.75,30
20090301|2009-02-02 22:30,3,959.5,959.5,957,957,106
20090301|2009-02-02 23:00,3,957,957.75,956.75,957.5,10
20090301|2009-02-02 23:30,3,958,962.75,958,962.5,73
20090301|2009-02-03 00:00,3,962,962.75,961.5,962.25,53
20090301|2009-02-03 00:30,3,962.5,962.75,960,961.5,51
20090301|2009-02-03 01:00,3,961,962,959,959,100
20090301|2009-02-03 01:30,3,959,959,956.75,957.75,151
20090301|2009-02-03 02:00,3,957,958,956.5,957.75,19
20090301|2009-02-03 02:30,3,957,958.5,954.5,955.25,70
20090301|2009-02-03 03:00,3,955.5,957.25,955.5,956,99
20090301|2009-02-03 03:30,3,956.5,957,955,957,30
20090301|2009-02-03 04:00,3,956.75,957,953.75,953.75,60
20090301|2009-02-03 04:30,3,953.75,953.75,944.75,946.5,830
20090301|2009-02-03 05:00,3,947,950.5,946,948.25,91
20090301|2009-02-03 05:30,3,948.5,949.5,947.25,947.75,104
20090301|2009-02-03 09:30,3,945,949,934.5,944,15174
20090301|2009-02-03 10:00,3,944.25,948,941,946.5,4821
20090301|2009-02-03 10:30,3,946.5,948.75,941.5,943,4585
20090301|2009-02-03 11:00,3,943,945.25,940,940.25,2590
20090301|2009-02-03 11:30,3,940.25,943.75,938.25,940.5,2054
20090301|2009-02-03 12:00,3,940.5,942.5,936,936.5,3357
20090301|2009-02-03 12:30,3,936.25,943.25,936,941.25,4865
20090301|2009-02-03 13:00,3,941.5,948.5,940.75,946.5,4744
20090301|2009-02-03 18:00,4,945.25,953,945,952.75,1007
20090301|2009-02-03 18:30,4,952.5,954.5,950.75,953,557
20090301|2009-02-03 19:00,4,953,960,952.5,959.5,685
20090301|2009-02-03 19:30,4,959.25,960,956.5,956.5,320
20090301|2009-02-03 20:00,4,956.25,958.25,955.25,957,250
20090301|2009-02-03 20:30,4,957,957.5,955.5,955.75,49
20090301|2009-02-03 21:00,4,955.75,957,955.5,956.75,45
20090301|2009-02-03 21:30,4,956.5,957.25,955.5,956,31
20090301|2009-02-03 22:00,4,955.5,956.5,954.75,954.75,66
20090301|2009-02-03 22:30,4,954.75,957,954.75,956.5,16
20090301|2009-02-03 23:00,4,956.75,958,956,956.75,22
20090301|2009-02-03 23:30,4,956.75,957.25,955.5,957.25,34
20090301|2009-02-04 00:00,4,955.75,958,955,957,54
20090301|2009-02-04 00:30,4,956.75,958,956.75,958,57
20090301|2009-02-04 01:00,4,957.5,957.75,956.75,956.75,5
20090301|2009-02-04 01:30,4,956.5,957.75,956.5,957.5,15
20090301|2009-02-04 02:00,4,956.75,956.75,954.75,954.75,44
20090301|2009-02-04 02:30,4,954.75,956,954.25,955.25,62
20090301|2009-02-04 03:00,4,955.5,955.5,954.5,954.5,54
20090301|2009-02-04 03:30,4,954.75,956.25,954,956.25,106
20090301|2009-02-04 04:00,4,956.25,957,954.75,956.75,165
20090301|2009-02-04 04:30,4,957,959,956.75,958.5,247
20090301|2009-02-04 05:00,4,958,958.75,955.25,955.25,186
20090301|2009-02-04 05:30,4,955.5,956,954.75,955.25,234
20090301|2009-02-04 09:30,4,956.5,968.25,956.25,965.25,12733
20090301|2009-02-04 10:00,4,965.5,966.5,957.25,958.25,7492
20090301|2009-02-04 10:30,4,958.25,958.25,952,956.5,5647
20090301|2009-02-04 11:00,4,956.25,956.25,950.25,950.75,3535
20090301|2009-02-04 11:30,4,951.25,952.75,946.25,946.5,3489
20090301|2009-02-04 12:00,4,946.25,953.25,945.25,950.75,4221
20090301|2009-02-04 12:30,4,950.75,952.5,945.5,945.5,2531
20090301|2009-02-04 13:00,4,945.5,951.5,944.25,950.75,4015
20090301|2009-02-04 18:00,5,947.75,950.5,946.25,948,433
20090301|2009-02-04 18:30,5,948.25,950.75,947.75,950,100
20090301|2009-02-04 19:00,5,950.25,950.25,948.5,948.5,86
20090301|2009-02-04 19:30,5,948.25,949.25,948.25,948.5,73
20090301|2009-02-04 20:00,5,948.25,949.5,948,948.75,64
20090301|2009-02-04 20:30,5,949,949,947.75,948.25,53
20090301|2009-02-04 21:00,5,948.25,955,948,955,349
20090301|2009-02-04 21:30,5,955,955.5,953,953.75,65
20090301|2009-02-04 22:00,5,953,953.75,952.5,953.75,45
20090301|2009-02-04 22:30,5,952.75,953.75,952.25,953.75,31
20090301|2009-02-04 23:00,5,954,955.5,954,955.5,41
20090301|2009-02-04 23:30,5,955.75,955.75,954,954.5,7
20090301|2009-02-05 00:00,5,954.5,954.5,953,953.25,39
20090301|2009-02-05 00:30,5,951.75,953.25,950.75,953.25,24
20090301|2009-02-05 01:00,5,952.75,954,952.5,952.5,11
20090301|2009-02-05 01:30,5,952.25,952.25,951,951.5,13
20090301|2009-02-05 02:00,5,951,953.5,951,951.75,11
20090301|2009-02-05 02:30,5,951,951,950,950,18
20090301|2009-02-05 03:00,5,950,951.75,950,950,3
20090301|2009-02-05 04:00,5,952.5,955,952.5,954,40
20090301|2009-02-05 04:30,5,954.25,956,954,954.5,82
20090301|2009-02-05 05:00,5,955.5,955.5,953.5,954.75,34
20090301|2009-02-05 05:30,5,954.5,957,954.25,957,176
20090301|2009-02-05 09:30,5,956.5,964.5,954.25,961.75,9720
20090301|2009-02-05 10:00,5,961.75,968,961.5,967,6666
20090301|2009-02-05 10:30,5,966.75,969,964,966.5,3829
20090301|2009-02-05 11:00,5,966.5,977,966,973,8273
20090301|2009-02-05 11:30,5,973.25,974.75,971,974.5,3144
20090301|2009-02-05 12:00,5,974.5,984.75,972.5,976.5,8979
20090301|2009-02-05 12:30,5,976.5,981.75,976,979.75,3827
20090301|2009-02-05 13:00,5,980,987.75,978.5,979.75,6630
20090301|2009-02-05 18:00,6,979,982.5,977,979,560
20090301|2009-02-05 18:30,6,978.75,980,976.75,979,162
20090301|2009-02-05 19:00,6,979.25,989,977.75,988,445
20090301|2009-02-05 19:30,6,988.25,989,985.75,986.75,171
20090301|2009-02-05 20:00,6,987,987.25,984.5,984.75,74
20090301|2009-02-05 20:30,6,984.25,987,984,985,72
20090301|2009-02-05 21:00,6,985.25,986,983.25,985.25,70
20090301|2009-02-05 21:30,6,986.25,986.25,984.75,986,14
20090301|2009-02-05 22:00,6,986.25,986.75,986,986.75,26
20090301|2009-02-05 22:30,6,986.75,986.75,985.5,986.5,18
20090301|2009-02-05 23:00,6,985.75,986.5,985.75,986,10
20090301|2009-02-05 23:30,6,986.5,987.75,986.5,987,81
20090301|2009-02-06 00:00,6,987.75,990.25,987.75,990.25,212
20090301|2009-02-06 00:30,6,990,990.25,989,989.25,91
20090301|2009-02-06 01:00,6,989.25,989.75,988.75,988.75,32
20090301|2009-02-06 01:30,6,988.75,990,988.25,989,40
20090301|2009-02-06 02:00,6,988.5,988.75,988,988.5,37
20090301|2009-02-06 02:30,6,987.5,988.5,986.5,987.25,101
20090301|2009-02-06 03:00,6,988.5,992,987.5,990.25,173
20090301|2009-02-06 03:30,6,990.75,992,990.75,991.75,156
20090301|2009-02-06 04:00,6,991.75,995.75,991.75,995,253
20090301|2009-02-06 04:30,6,994,996,994,994.5,174
20090301|2009-02-06 05:00,6,994.5,995.75,991,991.25,74
20090301|2009-02-06 05:30,6,992.75,998,992.75,996.5,495
20090301|2009-02-06 09:30,6,995,996,985,992,14035
20090301|2009-02-06 10:00,6,992,1005,992,1003.75,10490
20090301|2009-02-06 10:30,6,1004,1007.75,996.5,997,9728
20090301|2009-02-06 11:00,6,997.5,998.5,992,992.75,4955
20090301|2009-02-06 11:30,6,992.5,995,989,992.75,3839
20090301|2009-02-06 12:00,6,992.75,997,989,996.25,2883
20090301|2009-02-06 12:30,6,996.5,1002.5,994.25,1000.5,4364
20090301|2009-02-06 13:00,6,1000.25,1005.5,998.25,1002,4718
20090301|2009-02-08 18:00,9,997,998,991.5,994.75,1542
20090301|2009-02-08 18:30,9,995,995.5,992,993,229
20090301|2009-02-08 19:00,9,993.5,999,992.5,998.25,500
20090301|2009-02-08 19:30,9,998.25,1001,996,1000.75,622
20090301|2009-02-08 20:00,9,1000.75,1006.5,1000.75,1001,965
20090301|2009-02-08 20:30,9,1001.25,1002.25,999.5,1002,91
20090301|2009-02-08 21:00,9,1002,1003.5,1001.75,1003.5,66
20090301|2009-02-08 21:30,9,1003.5,1003.5,1002.5,1003.5,23
20090301|2009-02-08 22:00,9,1002.75,1004.75,1002,1004.75,29
20090301|2009-02-08 22:30,9,1004.5,1005,1004,1004.5,31
20090301|2009-02-08 23:00,9,1004,1004.5,1003.75,1004,20
20090301|2009-02-08 23:30,9,1003.5,1004,1002,1003.5,31
20090301|2009-02-09 00:00,9,1003.5,1004.5,1002.5,1004,65
20090301|2009-02-09 00:30,9,1004,1005,1002.75,1002.75,99
20090301|2009-02-09 01:00,9,1003.25,1003.25,999.75,1000.75,105
20090301|2009-02-09 01:30,9,1000.75,1002,1000.75,1001.25,83
20090301|2009-02-09 02:00,9,1001,1002,999.75,1001,63
20090301|2009-02-09 02:30,9,1001.5,1002,1001,1001.75,57
20090301|2009-02-09 03:00,9,1001.75,1001.75,1001.25,1001.75,33
20090301|2009-02-09 03:30,9,1001.75,1004.75,1001.75,1003.75,81
20090301|2009-02-09 04:00,9,1003.5,1006,1003.5,1005.5,83
20090301|2009-02-09 04:30,9,1005.75,1007,1005.5,1006.75,162
20090301|2009-02-09 05:00,9,1006.75,1007.5,1006.5,1007,48
20090301|2009-02-09 05:30,9,1006.5,1010,1006.25,1009.75,285
20090301|2009-02-09 09:30,9,1010.75,1019,1009,1013,12432
20090301|2009-02-09 10:00,9,1013,1014.5,1005.75,1008.75,6375
20090301|2009-02-09 10:30,9,1009,1009.25,995.25,1000,7249
20090301|2009-02-09 11:00,9,1000,1000.75,997,997.5,3379
20090301|2009-02-09 11:30,9,997.25,1003.5,997,1000.75,2919
20090301|2009-02-09 12:00,9,1001,1003.5,997.25,1003.25,2988
20090301|2009-02-09 12:30,9,1003,1003.25,1000,1001.25,2724
20090301|2009-02-09 13:00,9,1001.5,1006.25,1000.75,1002.25,4146
20090301|2009-02-09 18:00,10,1000,1001,998.5,1000.25,287
20090301|2009-02-09 18:30,10,1000.25,1001.5,999.25,1000.75,258
20090301|2009-02-09 19:00,10,1000.25,1000.25,999,999.5,138
20090301|2009-02-09 19:30,10,999.5,1000.75,998.75,1000.75,61
20090301|2009-02-09 20:00,10,1000.75,1002.75,1000.25,1002.75,201
20090301|2009-02-09 20:30,10,1001.5,1002.5,1001.5,1002,57
20090301|2009-02-09 21:00,10,1002,1004,1002,1002.75,99
20090301|2009-02-09 21:30,10,1002.75,1003.25,1002,1002.25,21
20090301|2009-02-09 22:00,10,1002.75,1003,1002.25,1003,10
20090301|2009-02-09 22:30,10,1002.75,1002.75,1002.25,1002.25,3
20090301|2009-02-09 23:00,10,1002.75,1004,1002.75,1004,24
20090301|2009-02-09 23:30,10,1004,1005.75,1003.5,1005.25,140
20090301|2009-02-10 00:00,10,1005.75,1007,1004.75,1006.25,62
20090301|2009-02-10 00:30,10,1006.25,1007,1006.25,1006.5,40
20090301|2009-02-10 01:00,10,1006.5,1006.5,1005.25,1006.25,50
20090301|2009-02-10 01:30,10,1005.75,1006,1005.5,1006,8
20090301|2009-02-10 02:00,10,1006,1006,1005,1005.5,26
20090301|2009-02-10 02:30,10,1005,1005.75,1005,1005,16
20090301|2009-02-10 03:00,10,1005.5,1006.5,1004.75,1006.5,50
20090301|2009-02-10 03:30,10,1007,1009,1006.75,1009,161
20090301|2009-02-10 04:00,10,1009,1009.25,1007.5,1007.5,65
20090301|2009-02-10 04:30,10,1007.5,1010,1007.25,1010,217
20090301|2009-02-10 05:00,10,1009,1010,1008,1010,69
20090301|2009-02-10 05:30,10,1009.5,1010,1007.75,1009.5,175
20090301|2009-02-10 09:30,10,1006,1007,982.25,985.5,18798
20090301|2009-02-10 10:00,10,985.75,993.75,983.75,992.5,6093
20090301|2009-02-10 10:30,10,992.5,994.75,986.5,994.5,3894
20090301|2009-02-10 11:00,10,994.5,998.5,993,997.5,3891
20090301|2009-02-10 11:30,10,997.75,1005.75,997.5,1003.25,5303
20090301|2009-02-10 12:00,10,1003.5,1005,996,996.75,4290
20090301|2009-02-10 12:30,10,996.25,999.75,992.75,996.5,3107
20090301|2009-02-10 13:00,10,996.5,996.75,988,993,3288
20090301|2009-02-10 18:00,11,988.25,989.5,984.5,985.25,712
20090301|2009-02-10 18:30,11,985,985,981.75,984,410
20090301|2009-02-10 19:00,11,984,987,982.25,986.75,504
20090301|2009-02-10 19:30,11,986.5,988.75,985,987.75,217
20090301|2009-02-10 20:00,11,987.75,991,987.75,990.75,207
20090301|2009-02-10 20:30,11,990,990.75,988.75,989.5,68
20090301|2009-02-10 21:00,11,989.25,990.5,989.25,989.5,24
20090301|2009-02-10 21:30,11,990,990.5,989,990.5,13
20090301|2009-02-10 22:00,11,990.25,990.25,989.25,990.25,16
20090301|2009-02-10 22:30,11,989.25,990.25,989.25,990,10
20090301|2009-02-10 23:00,11,990.25,990.25,986.75,990,71
20090301|2009-02-10 23:30,11,990,990.75,988.5,988.75,48
20090301|2009-02-11 00:00,11,988.75,989,983,984,110
20090301|2009-02-11 00:30,11,984.25,984.5,981.75,984,98
20090301|2009-02-11 01:00,11,984.25,985.25,983.5,985.25,77
20090301|2009-02-11 01:30,11,984.25,985.5,984.25,985.5,53
20090301|2009-02-11 02:00,11,985.25,986.25,985.25,986.25,29
20090301|2009-02-11 02:30,11,985.75,987.25,985.5,987,14
20090301|2009-02-11 03:00,11,986.25,987,986,986,25
20090301|2009-02-11 03:30,11,986.25,987,984.5,984.5,26
20090301|2009-02-11 04:00,11,985.75,986,983.75,984,37
20090301|2009-02-11 04:30,11,984.5,987.5,984.5,985.25,22
20090301|2009-02-11 05:00,11,985.75,986,985.5,986,43
20090301|2009-02-11 05:30,11,985.75,987,980.75,982.25,361
20090301|2009-02-11 09:30,11,982,987.75,976,985,11260
20090301|2009-02-11 10:00,11,985,989.75,982.25,988.5,5582
20090301|2009-02-11 10:30,11,988.25,992,987,988.75,3973
20090301|2009-02-11 11:00,11,988.75,996,988.25,992.25,4232
20090301|2009-02-11 11:30,11,992,994.5,989,989.25,2452
20090301|2009-02-11 12:00,11,989.25,992.75,986.5,988,2019
20090301|2009-02-11 12:30,11,988.25,988.25,978.5,982.75,5663
20090301|2009-02-11 13:00,11,982.75,983,976.5,976.75,3595
20090301|2009-02-11 18:00,12,978,981.75,973.5,981.5,675
20090301|2009-02-11 18:30,12,981.25,981.5,980,980.5,65
20090301|2009-02-11 19:00,12,981,983.25,980.75,982.5,256
20090301|2009-02-11 19:30,12,982.5,983.25,981.25,982.5,105
20090301|2009-02-11 20:00,12,982.5,982.5,979.75,981,92
20090301|2009-02-11 20:30,12,981,981,978,978,117
20090301|2009-02-11 21:00,12,978.5,979.5,976.75,977.5,91
20090301|2009-02-11 21:30,12,978,978,975.5,976,95
20090301|2009-02-11 22:00,12,976.5,977.25,975.75,977,31
20090301|2009-02-11 22:30,12,977.25,978.5,977.25,977.75,24
20090301|2009-02-11 23:00,12,977.75,978,977.25,978,6
20090301|2009-02-11 23:30,12,978,978,976,976.5,15
20090301|2009-02-12 00:00,12,978,980,978,979,52
20090301|2009-02-12 00:30,12,980,980.5,979.5,980.5,60
20090301|2009-02-12 01:00,12,980.25,980.75,979.25,980.75,43
20090301|2009-02-12 01:30,12,980.5,981,980,980,19
20090301|2009-02-12 02:00,12,980,980.75,980,980.75,10
20090301|2009-02-12 02:30,12,981,981,979.25,979.25,23
20090301|2009-02-12 03:00,12,978.75,978.75,975.75,978,167
20090301|2009-02-12 03:30,12,978,978,975.5,977,34
20090301|2009-02-12 04:00,12,977.5,978.5,976.25,976.5,23
20090301|2009-02-12 04:30,12,976.5,977.5,976,976,50
20090301|2009-02-12 05:00,12,976,977.5,976,977.25,9
20090301|2009-02-12 05:30,12,977,979.5,976,978,119
20090301|2009-02-12 09:30,12,980.25,984.25,971.25,983.25,11127
20090301|2009-02-12 10:00,12,983.5,985.25,979.25,983.25,5330
20090301|2009-02-12 10:30,12,983.5,984.5,977.5,979,3867
20090301|2009-02-12 11:00,12,978.5,980,976.25,979.75,2019
20090301|2009-02-12 11:30,12,979.75,981.75,976,977.25,1829
20090301|2009-02-12 12:00,12,977.25,979,973,973.75,2932
20090301|2009-02-12 12:30,12,974,974.75,969,971.75,3943
20090301|2009-02-12 13:00,12,971.75,971.75,967.5,969,4086
20090301|2009-02-12 18:00,13,970,974.5,970,974,442
20090301|2009-02-12 18:30,13,974,974.5,973.5,974.25,72
20090301|2009-02-12 19:00,13,974.25,975.25,974,975,147
20090301|2009-02-12 19:30,13,975,976.25,975,975.25,179
20090301|2009-02-12 20:00,13,975.25,978.5,975.25,978,162
20090301|2009-02-12 20:30,13,978,978,976.5,976.5,25
20090301|2009-02-12 21:00,13,976.25,977,976.25,977,44
20090301|2009-02-12 21:30,13,977,977.5,976.25,977,26
20090301|2009-02-12 22:00,13,977,977,976,976,29
20090301|2009-02-12 22:30,13,976.5,976.5,976.5,976.5,4
20090301|2009-02-12 23:00,13,976.25,976.25,976,976,5
20090301|2009-02-12 23:30,13,976.75,978,976.75,978,45
20090301|2009-02-13 00:00,13,977.75,977.75,976,976.5,35
20090301|2009-02-13 00:30,13,976.75,977.25,976.75,976.75,7
20090301|2009-02-13 01:00,13,977.75,977.75,977.75,977.75,4
20090301|2009-02-13 01:30,13,977.75,978,977,977,15
20090301|2009-02-13 02:00,13,977,979,977,979,47
20090301|2009-02-13 02:30,13,979,980,978.5,979,106
20090301|2009-02-13 03:00,13,979.75,981.5,979,980,99
20090301|2009-02-13 03:30,13,979.5,979.5,977.75,977.75,45
20090301|2009-02-13 04:00,13,977.5,977.75,977.5,977.75,34
20090301|2009-02-13 04:30,13,977.75,978,977,978,32
20090301|2009-02-13 05:00,13,977.5,977.5,970.75,972.25,222
20090301|2009-02-13 05:30,13,972.25,972.25,963,967,562
20090301|2009-02-13 09:30,13,973.75,976,967.5,971.75,9278
20090301|2009-02-13 10:00,13,971.75,972.75,969.5,970.5,2996
20090301|2009-02-13 10:30,13,970.25,970.5,960.5,961,7086
20090301|2009-02-13 11:00,13,960.75,962.75,955.75,960.25,6268
20090301|2009-02-13 11:30,13,960.5,963.25,958,959,2454
20090301|2009-02-13 12:00,13,959.25,964.75,957.75,961.5,2238
20090301|2009-02-13 12:30,13,961.5,963,958.75,959.75,2355
20090301|2009-02-13 13:00,13,959.75,961,955,956.5,3593
20090301|2009-02-16 18:00,17,955,960,951.75,956,1198
20090301|2009-02-16 18:30,17,956.25,956.25,954.75,955.25,83
20090301|2009-02-16 19:00,17,954.75,956.25,951.5,952.25,253
20090301|2009-02-16 19:30,17,952,953,947,948,321
20090301|2009-02-16 20:00,17,948.5,949.25,948.25,949.25,88
20090301|2009-02-16 20:30,17,949.5,950.5,949,950.5,70
20090301|2009-02-16 21:00,17,950,951.25,948.5,950.75,81
20090301|2009-02-16 21:30,17,950.75,951,949.5,950.75,25
20090301|2009-02-16 22:00,17,951,951.75,951,951.25,25
20090301|2009-02-16 22:30,17,951.5,952,951,951,14
20090301|2009-02-16 23:00,17,952,952.75,950.75,952,29
20090301|2009-02-16 23:30,17,952,953.5,952,952.5,29
20090301|2009-02-17 00:00,17,952.5,952.5,951,951,20
20090301|2009-02-17 00:30,17,951.75,952,949.25,949.75,82
20090301|2009-02-17 01:00,17,950.5,950.5,947.25,948.75,83
20090301|2009-02-17 01:30,17,948.25,948.5,946,947.25,109
20090301|2009-02-17 02:00,17,946.75,947,941.25,943.75,313
20090301|2009-02-17 02:30,17,942,943.75,941,942.5,153
20090301|2009-02-17 03:00,17,942.25,943.25,940.5,943.25,84
20090301|2009-02-17 03:30,17,943.25,943.75,941,941.75,73
20090301|2009-02-17 04:00,17,941.5,943.75,940.75,943.75,144
20090301|2009-02-17 04:30,17,942.75,943,941,941,17
20090301|2009-02-17 05:00,17,941,941.5,936.75,937.25,316
20090301|2009-02-17 05:30,17,937,940.5,936.75,938.5,123
20090301|2009-02-17 09:30,17,931,931,901.25,911,25692
20090301|2009-02-17 10:00,17,911,914.75,907.25,914.5,6127
20090301|2009-02-17 10:30,17,914.25,914.25,908,908.5,3575
20090301|2009-02-17 11:00,17,908.25,912,908,911,2964
20090301|2009-02-17 11:30,17,911.25,913,909.25,910.25,2023
20090301|2009-02-17 12:00,17,910.25,910.25,901.25,902.75,4567
20090301|2009-02-17 12:30,17,903,905.5,900,902.75,5306
20090301|2009-02-17 13:00,17,903,906.5,899,904.75,5038
20090301|2009-02-17 18:00,18,902,904.75,899,903,845
20090301|2009-02-17 18:30,18,902.25,904.75,901.25,901.75,178
20090301|2009-02-17 19:00,18,901.75,902.25,898.25,900.5,175
20090301|2009-02-17 19:30,18,900.5,903.25,900.5,902.25,141
20090301|2009-02-17 20:00,18,903,904.5,902.75,903.25,262
20090301|2009-02-17 20:30,18,903.75,904,903.25,903.75,20
20090301|2009-02-17 21:00,18,904,904,901.75,901.75,43
20090301|2009-02-17 21:30,18,901.5,901.75,901,901.25,24
20090301|2009-02-17 22:00,18,901.25,902.25,901.25,902,30
20090301|2009-02-17 22:30,18,901.75,901.75,899.75,899.75,65
20090301|2009-02-17 23:00,18,900.5,900.5,900,900,13
20090301|2009-02-17 23:30,18,899.5,900,899.25,899.25,36
20090301|2009-02-18 00:00,18,899.25,899.5,898.25,899,98
20090301|2009-02-18 00:30,18,899.25,899.25,899,899.25,23
20090301|2009-02-18 01:00,18,899.25,899.25,897,899.25,115
20090301|2009-02-18 01:30,18,899,900,899,899.75,41
20090301|2009-02-18 02:00,18,899.75,899.75,899.25,899.75,13
20090301|2009-02-18 02:30,18,899.5,899.5,898.25,898.75,16
20090301|2009-02-18 03:00,18,899.25,900,898.5,900,45
20090301|2009-02-18 03:30,18,900,900.5,898.5,899.25,80
20090301|2009-02-18 04:00,18,899.25,899.25,897.75,898.5,47
20090301|2009-02-18 04:30,18,899,900,898.5,900,28
20090301|2009-02-18 05:00,18,899.75,901.25,899.75,900,151
20090301|2009-02-18 05:30,18,900.75,900.75,896.25,899,192
20090301|2009-02-18 09:30,18,893.25,906.25,892,906,16418
20090301|2009-02-18 10:00,18,906,909.75,904.5,908,6004
20090301|2009-02-18 10:30,18,908,908.25,898.75,901.5,5627
20090301|2009-02-18 11:00,18,901.25,901.5,898.5,900,2573
20090301|2009-02-18 11:30,18,900,901,895.5,897.25,2714
20090301|2009-02-18 12:00,18,897,899.5,893.25,895.25,3057
20090301|2009-02-18 12:30,18,895.25,895.5,886.5,889.5,7232
20090301|2009-02-18 13:00,18,889.5,889.75,885.25,886,4909
20090301|2009-02-18 18:00,19,885.5,891.5,885.25,891,674
20090301|2009-02-18 18:30,19,891,892,890.25,891.25,91
20090301|2009-02-18 19:00,19,891.5,894.5,891,894,266
20090301|2009-02-18 19:30,19,894,894.75,893,894,152
20090301|2009-02-18 20:00,19,893.75,893.75,891,892.25,40
20090301|2009-02-18 20:30,19,891.75,892.5,891.5,892,46
20090301|2009-02-18 21:00,19,892,892,890.25,890.75,84
20090301|2009-02-18 21:30,19,891,892.75,890.5,890.5,26
20090301|2009-02-18 22:00,19,890.25,892,890.25,891.5,15
20090301|2009-02-18 22:30,19,892,892,891,891,9
20090301|2009-02-18 23:00,19,891.25,891.5,890.75,891.25,7
20090301|2009-02-18 23:30,19,890.5,890.5,890,890,17
20090301|2009-02-19 00:00,19,890,891,890,891,27
20090301|2009-02-19 00:30,19,891,891,889.5,890,33
20090301|2009-02-19 01:00,19,890.75,890.75,889,889,17
20090301|2009-02-19 01:30,19,889.25,889.25,889,889,16
20090301|2009-02-19 02:00,19,889.25,891.25,889,891.25,25
20090301|2009-02-19 02:30,19,891.25,896.25,891.25,894.25,120
20090301|2009-02-19 03:00,19,894,897.25,893.5,896.5,90
20090301|2009-02-19 03:30,19,895.75,895.75,893.75,894,34
20090301|2009-02-19 04:00,19,894.5,894.5,893.25,894.25,86
20090301|2009-02-19 04:30,19,894,894.5,893.5,893.75,101
20090301|2009-02-19 05:00,19,894.5,894.75,893.75,894.75,12
20090301|2009-02-19 05:30,19,894.75,895.5,892.75,895.5,111
20090301|2009-02-19 09:30,19,898.25,900,888.25,892,12146
20090301|2009-02-19 10:00,19,892.25,902,892.25,897,7309
20090301|2009-02-19 10:30,19,897.25,899,890.75,891.25,3862
20090301|2009-02-19 11:00,19,891.5,893.5,890.25,892.25,1889
20090301|2009-02-19 11:30,19,892.25,897.75,892,897,2623
20090301|2009-02-19 12:00,19,897,897.75,894,895.25,2375
20090301|2009-02-19 12:30,19,895.5,895.75,890.75,892.5,3597
20090301|2009-02-19 13:00,19,892.75,894,881.25,881.5,6104
20090301|2009-02-19 18:00,20,883,886.75,882.5,884.5,561
20090301|2009-02-19 18:30,20,884.75,885,883.5,883.5,109
20090301|2009-02-19 19:00,20,883.75,884.25,881.5,882.25,218
20090301|2009-02-19 19:30,20,882.5,886.25,881.75,886,223
20090301|2009-02-19 20:00,20,886,886,884.25,885,222
20090301|2009-02-19 20:30,20,884.5,887,884.25,885,109
20090301|2009-02-19 21:00,20,886.25,887.75,885,887.75,99
20090301|2009-02-19 21:30,20,887.75,889,887.75,887.75,76
20090301|2009-02-19 22:00,20,887.5,887.5,887,887,66
20090301|2009-02-19 22:30,20,886.5,886.5,884.25,884.25,75
20090301|2009-02-19 23:00,20,884.75,884.75,882.75,884,70
20090301|2009-02-19 23:30,20,884,886,883.25,886,19
20090301|2009-02-20 00:00,20,886.25,888.75,886.25,888.75,65
20090301|2009-02-20 00:30,20,888.75,888.75,887.75,888.75,30
20090301|2009-02-20 01:00,20,888.5,888.75,886.5,886.5,81
20090301|2009-02-20 01:30,20,887,889,887,889,72
20090301|2009-02-20 02:00,20,889.25,889.25,887.25,888.5,77
20090301|2009-02-20 02:30,20,888.75,888.75,887.75,888.5,7
20090301|2009-02-20 03:00,20,887.25,887.75,885.75,887,78
20090301|2009-02-20 03:30,20,887,887,885,885,60
20090301|2009-02-20 04:00,20,884.75,884.75,881,881.5,95
20090301|2009-02-20 04:30,20,881.75,882.25,876,876.25,293
20090301|2009-02-20 05:00,20,877.75,877.75,873.5,875,387
20090301|2009-02-20 05:30,20,875.5,875.5,871.25,871.25,407
20090301|2009-02-20 09:30,20,870,874.75,865,869.25,14449
20090301|2009-02-20 10:00,20,869.25,869.5,855.75,856,10412
20090301|2009-02-20 10:30,20,856,860.75,854,859.25,7001
20090301|2009-02-20 11:00,20,859.25,864,859.25,861.5,3690
20090301|2009-02-20 11:30,20,861.75,861.75,857.5,858.75,1797
20090301|2009-02-20 12:00,20,858.5,858.75,856,857,2354
20090301|2009-02-20 12:30,20,856.75,863.5,856.75,862.5,3227
20090301|2009-02-20 13:00,20,862.75,865,860.75,864.75,4381
20090301|2009-02-22 18:00,23,864.5,867.5,861.5,867,635
20090301|2009-02-22 18:30,23,867,869.75,865.75,866,205
20090301|2009-02-22 19:00,23,866.75,870,866.25,870,247
20090301|2009-02-22 19:30,23,869.5,873.75,869,872.75,652
20090301|2009-02-22 20:00,23,873,874.75,871.75,874.25,228
20090301|2009-02-22 20:30,23,873.75,876.5,873.25,876.5,450
20090301|2009-02-22 21:00,23,876,878.5,874.5,877,280
20090301|2009-02-22 21:30,23,877.25,878.25,877,877.25,62
20090301|2009-02-22 22:00,23,877.25,878,876.5,878,172
20090301|2009-02-22 22:30,23,878.25,878.5,877,878.25,22
20090301|2009-02-22 23:00,23,878,878.75,877.25,877.25,29
20090301|2009-02-22 23:30,23,877.25,879,876.5,879,97
20090301|2009-02-23 00:00,23,879,881,879,880.75,169
20090301|2009-02-23 00:30,23,881,883,880.25,883,123
20090301|2009-02-23 01:00,23,883,885,882,885,75
20090301|2009-02-23 01:30,23,885,894.5,885,889.5,451
20090301|2009-02-23 02:00,23,888.75,888.75,885.75,886,33
20090301|2009-02-23 02:30,23,885.5,885.5,879,881.75,106
20090301|2009-02-23 03:00,23,881.75,885,881.75,885,41
20090301|2009-02-23 03:30,23,884.75,887.75,884.5,887.5,53
20090301|2009-02-23 04:00,23,888.25,888.5,884.75,884.75,25
20090301|2009-02-23 04:30,23,884.75,885.5,884,885,84
20090301|2009-02-23 05:00,23,884,884.25,882.75,882.75,38
20090301|2009-02-23 05:30,23,883,884.25,879.25,881,271
20090301|2009-02-23 09:30,23,873,878.5,867.75,870,9560
20090301|2009-02-23 10:00,23,870,874.75,868.75,873.75,4176
20090301|2009-02-23 10:30,23,873.5,874,865.25,867.25,3302
20090301|2009-02-23 11:00,23,867.5,868,862.5,866.5,2670
20090301|2009-02-23 11:30,23,866.5,866.75,860.75,863,2018
20090301|2009-02-23 12:00,23,863,870,861.75,866.25,2720
20090301|2009-02-23 12:30,23,866,870.75,864,866.5,2559
20090301|2009-02-23 13:00,23,866.5,874.75,865.25,874.25,3068
20090301|2009-02-23 18:00,24,870.25,871.25,866.5,868,419
20090301|2009-02-23 18:30,24,868,869.75,868,868.5,51
20090301|2009-02-23 19:00,24,868.5,874.75,868.5,873.75,162
20090301|2009-02-23 19:30,24,873.75,875.75,872.75,875.5,178
20090301|2009-02-23 20:00,24,875,876,873.5,874.25,79
20090301|2009-02-23 20:30,24,874.25,875.25,870,872.25,111
20090301|2009-02-23 21:00,24,872.25,872.75,867,868.25,227
20090301|2009-02-23 21:30,24,868.25,870.25,867.75,870,84
20090301|2009-02-23 22:00,24,870,871.75,870,870.25,24
20090301|2009-02-23 22:30,24,870.25,870.25,870,870.25,8
20090301|2009-02-23 23:00,24,869.5,871.25,869,869,21
20090301|2009-02-23 23:30,24,869,870.5,869,870.5,14
20090301|2009-02-24 00:00,24,871,871,871,871,1
20090301|2009-02-24 00:30,24,871,871,871,871,8
20090301|2009-02-24 01:00,24,871.25,871.5,871.25,871.5,13
20090301|2009-02-24 01:30,24,871,872,870,870,39
20090301|2009-02-24 02:00,24,871.25,871.25,870,870.25,4
20090301|2009-02-24 02:30,24,870.5,870.75,870.5,870.75,15
20090301|2009-02-24 03:00,24,870.25,870.25,869,869,6
20090301|2009-02-24 03:30,24,869,869.5,867.5,867.5,30
20090301|2009-02-24 04:00,24,867,869,866,866.25,227
20090301|2009-02-24 04:30,24,866.75,868.5,866.75,868.5,76
20090301|2009-02-24 05:00,24,867.25,869.25,867.25,868.5,68
20090301|2009-02-24 05:30,24,868,869,866,867,157
20090301|2009-02-24 09:30,24,867,877,865.25,872.75,5642
20090301|2009-02-24 10:00,24,872.75,878,872.75,875,2364
20090301|2009-02-24 10:30,24,875.25,878.75,874.5,875.25,1592
20090301|2009-02-24 11:00,24,875,875.75,870.25,871.25,1083
20090301|2009-02-24 11:30,24,871.5,873,870.5,871.5,722
20090301|2009-02-24 12:00,24,871.5,874.75,870.25,874.75,893
20090301|2009-02-24 12:30,24,874.5,879.25,873.5,878,1760
20090301|2009-02-24 13:00,24,877.5,881.5,876.5,879.5,1772
20090301|2009-02-24 18:00,25,880.25,884.5,880.25,883.5,221
20090301|2009-02-24 18:30,25,884,884,883,883.75,20
20090301|2009-02-24 19:00,25,884.25,888.75,884.25,888.75,161
20090301|2009-02-24 19:30,25,888.75,890.75,887.75,889,129
20090301|2009-02-24 20:00,25,887.75,889,887.25,887.75,27
20090301|2009-02-24 20:30,25,887,887,886,886,5
20090301|2009-02-24 21:00,25,886,886,885.25,886,11
20090301|2009-02-24 21:30,25,886.25,887.75,886,886,12
20090301|2009-02-24 22:00,25,885.5,885.75,885.25,885.25,12
20090301|2009-02-24 22:30,25,885.25,885.25,883.75,884,10
20090301|2009-02-24 23:00,25,884.5,886.25,884.25,884.25,10
20090301|2009-02-24 23:30,25,885.5,885.5,885,885,3
20090301|2009-02-25 00:00,25,886.5,887.75,886.5,887.5,7
20090301|2009-02-25 00:30,25,885.5,885.5,884.75,884.75,5
20090301|2009-02-25 01:00,25,884.75,884.75,884.5,884.5,3
20090301|2009-02-25 01:30,25,886.75,888.5,886.75,888.5,3
20090301|2009-02-25 02:00,25,888,888,885.75,885.75,4
20090301|2009-02-25 02:30,25,885.75,885.75,885.5,885.5,5
20090301|2009-02-25 03:00,25,887.5,887.5,887,887.5,4
20090301|2009-02-25 03:30,25,887.75,888,887.75,888,2
20090301|2009-02-25 04:00,25,886,886.25,885.75,885.75,9
20090301|2009-02-25 04:30,25,886,886,886,886,16
20090301|2009-02-25 05:00,25,885.25,885.75,884.75,884.75,12
20090301|2009-02-25 05:30,25,885,885,884,884.25,18
20090301|2009-02-25 09:30,25,878.5,881.5,864.25,865.25,4435
20090301|2009-02-25 10:00,25,865.25,869.75,863,869,1916
20090301|2009-02-25 10:30,25,869,874.75,868.25,871.75,1318
20090301|2009-02-25 11:00,25,872.25,873,866.5,869.25,925
20090301|2009-02-25 11:30,25,868.75,869.25,866.5,867.5,586
20090301|2009-02-25 12:00,25,867.25,879.25,867.25,877.5,1499
20090301|2009-02-25 12:30,25,877,885,877,884.5,1528
20090301|2009-02-25 13:00,25,885,885.75,874.75,878.5,1149
20090301|2009-02-25 18:00,26,878,881,878,881,54
20090301|2009-02-25 18:30,26,880.75,881.25,879.25,881.25,38
20090301|2009-02-25 19:00,26,882,882.5,879.25,881.25,25
20090301|2009-02-25 19:30,26,880.25,880.25,880.25,880.25,2
20090301|2009-02-25 20:00,26,880,880,876,876,12
20090301|2009-02-25 20:30,26,876.75,876.75,876,876,6
20090301|2009-02-25 21:00,26,876.75,878.75,876.75,877.25,4
20090301|2009-02-25 21:30,26,875,875,874.5,874.5,14
20090301|2009-02-25 22:00,26,874.75,875.25,874.75,875.25,6
20090301|2009-02-25 23:00,26,876.75,876.75,876.75,876.75,2
20090301|2009-02-25 23:30,26,876,876,876,876,1
20090301|2009-02-26 00:00,26,877.75,877.75,877.75,877.75,6
20090301|2009-02-26 00:30,26,874,874,872,872,14
20090301|2009-02-26 01:00,26,871.25,872.75,871,872.75,5
20090301|2009-02-26 01:30,26,872,872,871.75,872,6
20090301|2009-02-26 02:00,26,871,871,871,871,1
20090301|2009-02-26 02:30,26,871,872,870,870,19
20090301|2009-02-26 03:00,26,870,870.75,869.75,869.75,7
20090301|2009-02-26 03:30,26,870,873.5,870,873.5,10
20090301|2009-02-26 04:30,26,873.5,873.5,872,872.25,10
20090301|2009-02-26 05:00,26,872,872.75,871.25,872.5,14
20090301|2009-02-26 05:30,26,872,872.25,872,872,11
20090301|2009-02-26 09:30,26,877,889.5,877,886.5,2094
20090301|2009-02-26 10:00,26,887,887.5,871.5,873.5,1306
20090301|2009-02-26 10:30,26,873.25,875.5,869.5,870,463
20090301|2009-02-26 11:00,26,869.75,871,865.5,866,755
20090301|2009-02-26 11:30,26,866,868.75,864.25,866.75,381
20090301|2009-02-26 12:00,26,865.75,865.75,858,863.75,792
20090301|2009-02-26 12:30,26,864,867.25,862.75,865,344
20090301|2009-02-26 13:00,26,863.25,870.25,858.75,869.5,522
20090301|2009-02-26 18:00,27,865.5,868,863.25,863.25,82
20090301|2009-02-26 18:30,27,862.25,864.5,860.5,864.5,25
20090301|2009-02-26 19:00,27,863.75,864.25,860.5,861.5,34
20090301|2009-02-26 19:30,27,860.5,860.5,858.75,859,36
20090301|2009-02-26 20:00,27,859,859,859,859,1
20090301|2009-02-26 20:30,27,858.75,858.75,858.75,858.75,1
20090301|2009-02-26 21:00,27,858.25,858.25,857,857.75,9
20090301|2009-02-26 21:30,27,858,858.25,858,858.25,4
20090301|2009-02-26 22:00,27,858,858,858,858,1
20090301|2009-02-26 22:30,27,858.75,858.75,858.75,858.75,1
20090301|2009-02-26 23:30,27,858.5,858.5,857.75,857.75,13
20090301|2009-02-27 02:00,27,858.5,858.5,856.75,857,9
20090301|2009-02-27 02:30,27,857,857,851,851,74
20090301|2009-02-27 03:00,27,853,853,853,853,2
20090301|2009-02-27 03:30,27,853.75,855,853.25,855,6
20090301|2009-02-27 04:00,27,855,855,855,855,9
20090301|2009-02-27 04:30,27,857,857,855.5,856.75,21
20090301|2009-02-27 05:00,27,856.75,858.25,856.75,858,41
20090301|2009-02-27 05:30,27,856,856,855.75,856,26
20090301|2009-02-27 09:30,27,854.5,871,853.25,867,916
20090301|2009-02-27 10:00,27,867.25,869,860.25,868,288
20090301|2009-02-27 10:30,27,867.5,874.25,866,867.75,364
20090301|2009-02-27 11:00,27,868,875.5,868,871.75,221
20090301|2009-02-27 11:30,27,871.75,875.5,868.75,872,148
20090301|2009-02-27 12:00,27,874.25,875,866.25,869.75,51
20090301|2009-02-27 12:30,27,872,873.5,868,872,88
20090301|2009-02-27 13:00,27,870.75,879.25,870.5,875,192
20090301|2009-03-01 18:00,2,869.5,874,868,873,58
20090301|2009-03-01 18:30,2,873,874,873,874,7
20090301|2009-03-01 19:30,2,871,873.75,871,873.75,4
20090301|2009-03-01 20:30,2,871.75,871.75,871.75,871.75,2
20090301|2009-03-01 21:00,2,871,871,871,871,3
20090301|2009-03-01 21:30,2,869,869,869,869,2
20090301|2009-03-01 22:00,2,868,868,864,866,12
20090301|2009-03-01 22:30,2,864,864,864,864,1
20090301|2009-03-01 23:00,2,863,863,863,863,1
20090301|2009-03-01 23:30,2,865.75,866.5,865.75,866.5,3
20090301|2009-03-02 00:00,2,866,866,866,866,10
20090301|2009-03-02 00:30,2,866,867,865,867,32
20090301|2009-03-02 01:00,2,868,868,868,868,1
20090301|2009-03-02 02:30,2,867,867,867,867,1
20090301|2009-03-02 03:30,2,865,865,865,865,24
20090301|2009-03-02 04:00,2,865,865,864,864,19
20090301|2009-03-02 04:30,2,863,865,863,865,2
20090301|2009-03-02 05:00,2,861.25,861.25,861.25,861.25,19
20090301|2009-03-02 05:30,2,863.75,864,861.25,861.25,34
20090301|2009-03-02 09:30,2,856,857.5,846,851.75,736
20090301|2009-03-02 10:00,2,851,851.75,847.5,851,247
20090301|2009-03-02 10:30,2,851,851,843.25,845,195
20090301|2009-03-02 11:00,2,844,848.25,843,848,330
20090301|2009-03-02 11:30,2,848.25,850.75,847,850.5,114
20090301|2009-03-02 12:00,2,848.25,848.25,844.25,844.75,53
20090301|2009-03-02 12:30,2,845.5,850.25,845.5,850.25,44
20090301|2009-03-02 13:00,2,850.5,855.5,848.5,849,221
20090301|2009-03-02 18:00,3,846.5,849,846.5,848,15
20090301|2009-03-02 19:00,3,849.5,849.75,849.5,849.75,7
20090301|2009-03-02 19:30,3,850.75,850.75,850.75,850.75,2
20090301|2009-03-02 20:00,3,850.5,850.5,850.5,850.5,2
20090301|2009-03-02 20:30,3,852.75,852.75,852.5,852.5,11
20090301|2009-03-02 21:00,3,853,853.25,852.5,853.25,12
20090301|2009-03-02 21:30,3,853,853,853,853,14
20090301|2009-03-03 02:30,3,854.75,854.75,854.75,854.75,1
20090301|2009-03-03 03:00,3,855.5,856.75,855.5,856.75,3
20090301|2009-03-03 05:30,3,851.25,851.25,851.25,851.25,3
20090301|2009-03-03 09:30,3,856,860.25,854,860,267
20090301|2009-03-03 10:00,3,859.75,860.75,852.5,860,152
20090301|2009-03-03 10:30,3,860.25,862,858.25,859.5,289
20090301|2009-03-03 11:00,3,857.75,858.5,857.75,858.5,3
20090301|2009-03-03 11:30,3,862,863.5,860.5,862.25,43
20090301|2009-03-03 12:00,3,861.75,861.75,857,857,11
20090301|2009-03-03 12:30,3,858.75,858.75,856.5,858,52
20090301|2009-03-03 13:00,3,862,864.5,862,863,104
20090301|2009-03-03 18:00,4,860,860,860,860,1
20090301|2009-03-03 19:30,4,864.75,864.75,864.75,864.75,1
20090301|2009-03-03 20:00,4,863.25,863.25,863.25,863.25,1
20090301|2009-03-03 22:00,4,865.75,866,865.75,866,3
20090301|2009-03-04 00:30,4,873,873,873,873,8
20090301|2009-03-04 01:00,4,873,873,873,873,2
20090301|2009-03-04 01:30,4,877.75,877.75,877.75,877.75,1
20090301|2009-03-04 04:30,4,876.5,876.5,876.5,876.5,2
20090301|2009-03-04 09:30,4,877.5,888.25,873.75,878.25,474
20090301|2009-03-04 10:00,4,880,880,877.75,880,45
20090301|2009-03-04 10:30,4,877.25,878.5,875.5,878.5,68
20090301|2009-03-04 11:00,4,877.5,879,877.25,879,31
20090301|2009-03-04 11:30,4,879.5,879.5,872,872,68
20090301|2009-03-04 12:00,4,872,875.5,872,875.5,65
20090301|2009-03-04 12:30,4,875.75,876.25,873.75,873.75,40
20090301|2009-03-04 13:00,4,875.5,877.5,875.25,877.5,41
20090301|2009-03-04 18:00,5,876,876.5,876,876.5,2
20090301|2009-03-04 20:30,5,873,873,873,873,10
20090301|2009-03-05 03:00,5,870,870,870,870,1
20090301|2009-03-05 04:00,5,868.75,868.75,868.75,868.75,1
20090301|2009-03-05 05:30,5,867.25,868,867.25,868,14
20090301|2009-03-05 09:30,5,868.25,868.25,860,861,339
20090301|2009-03-05 10:00,5,860,860,853,856.25,99
20090301|2009-03-05 10:30,5,857.5,859.25,857.5,859.25,32
20090301|2009-03-05 11:00,5,859.5,861.25,858.5,861.25,14
20090301|2009-03-05 11:30,5,861,861,860,860,4
20090301|2009-03-05 12:00,5,857.25,860.25,857,860.25,22
20090301|2009-03-05 12:30,5,861.5,863.5,861.5,863.5,4
20090301|2009-03-05 13:00,5,865,865,864,864.25,12
20090301|2009-03-05 20:30,6,867,867,867,867,3
20090301|2009-03-06 01:30,6,875,875,875,875,3
20090301|2009-03-06 09:30,6,879,880,871.75,872.75,27
20090301|2009-03-06 10:00,6,872.75,875.5,872.75,875.5,2
20090301|2009-03-06 10:30,6,876,878.75,876,878.75,26
20090301|2009-03-06 11:00,6,883.25,888.5,883.25,885,80
20090301|2009-03-06 11:30,6,885,885,882.5,883,15
20090301|2009-03-06 12:00,6,884.25,884.25,880,880,16
20090301|2009-03-06 12:30,6,879.75,880,877,877,23
20090301|2009-03-06 13:00,6,877,880,877,880,44
20090301|2009-03-08 22:00,9,892.25,892.25,892.25,892.25,1
20090301|2009-03-09 02:30,9,888,888,888,888,1
20090301|2009-03-09 03:00,9,886.5,886.5,886.5,886.5,1
20090301|2009-03-09 09:30,9,890,891,886.25,890,240
20090301|2009-03-09 10:00,9,886.25,889.25,886.25,888.75,18
20090301|2009-03-09 10:30,9,888,888,886,886,10
20090301|2009-03-09 11:00,9,886.25,887.25,885,887.25,36
20090301|2009-03-09 11:30,9,889.25,890.25,889,890.25,3
20090301|2009-03-09 12:00,9,886.75,887,879,879,26
20090301|2009-03-09 12:30,9,879,884.25,879,884.25,2
20090301|2009-03-09 13:00,9,882.5,882.5,880,880,2
20090301|2009-03-09 20:00,10,881,881,881,881,1
20090301|2009-03-09 20:30,10,889.25,889.75,888.25,889.75,9
20090301|2009-03-10 00:30,10,890,890,890,890,4
20090301|2009-03-10 02:00,10,891,891,891,891,8
20090301|2009-03-10 05:30,10,892.5,892.5,892.5,892.5,3
20090301|2009-03-10 09:30,10,898.5,905,898,903,25
20090301|2009-03-10 10:00,10,899,899,897,898.5,17
20090301|2009-03-10 10:30,10,899,900,896.25,896.5,18
20090301|2009-03-10 11:00,10,899.5,899.5,894.75,895,13
20090301|2009-03-10 11:30,10,894.75,896.75,894.75,896,23
20090301|2009-03-10 12:00,10,892,892,892,892,2
20090301|2009-03-10 12:30,10,892,893.25,889,889,7
20090301|2009-03-10 13:00,10,887.75,888,887.25,887.25,12
20090301|2009-03-10 18:00,11,889,889,889,889,1
20090301|2009-03-11 04:00,11,890.5,891.5,890.5,891.5,10
20090301|2009-03-11 04:30,11,891.5,893,891.5,893,18
20090301|2009-03-11 05:00,11,893,893,893,893,15
20090301|2009-03-11 09:30,11,895,898,893,898,22
20090301|2009-03-11 10:00,11,899,899,896,896,8
20090301|2009-03-11 10:30,11,896,898,895,895,31
20090301|2009-03-11 11:00,11,897,897.75,894,894,21
20090301|2009-03-11 11:30,11,890,890,888,888.25,21
20090301|2009-03-11 12:00,11,887,887,885,885,13
20090301|2009-03-11 12:30,11,883.75,883.75,874.75,875.75,46
20090301|2009-03-11 13:00,11,875.75,876.5,870.25,875,27
20090301|2009-03-11 18:00,12,875,875,875,875,6
20090301|2009-03-11 18:30,12,875,875,875,875,11
20090301|2009-03-11 19:00,12,875,875,875,875,37
20090301|2009-03-11 20:00,12,876.5,876.5,876.5,876.5,2
20090301|2009-03-11 20:30,12,875.5,875.5,875,875,11
20090301|2009-03-12 03:30,12,879,879,879,879,4
20090301|2009-03-12 09:30,12,881,884.5,876.75,879,75
20090301|2009-03-12 10:00,12,881.25,881.25,879,879,12
20090301|2009-03-12 10:30,12,876,876,876,876,7
20090301|2009-03-12 11:00,12,878,882,878,882,15
20090301|2009-03-12 11:30,12,883.75,887,883.75,884,15
20090301|2009-03-12 12:00,12,885.5,886,884,886,10
20090301|2009-03-12 12:30,12,884,888,884,888,34
20090301|2009-03-12 13:00,12,888,897,888,896.75,69
20090301|2009-03-12 18:30,13,898,898,898,898,1
20090301|2009-03-13 09:30,13,903.5,903.5,889,899,18
20090301|2009-03-13 10:00,13,894.5,894.5,894.5,894.5,1
20090301|2009-03-13 10:30,13,890,890,887,887,12
20090301|2009-03-13 11:00,13,881.75,885,881.75,885,14
20090301|2009-03-13 11:30,13,885,885,885,885,1
20090501|2008-05-05 13:30,5,1246,1246,1246,1246,0
20090501|2008-05-06 09:30,6,1277.25,1277.75,1273,1273,0
20090501|2008-05-06 10:00,6,1276,1277,1274.5,1277,0
20090501|2008-05-06 10:30,6,1280.25,1280.25,1280,1280,0
20090501|2008-05-06 13:30,6,1247,1247,1247,1247,0
20090501|2008-05-07 11:30,7,1259.25,1259.25,1259.25,1259.25,0
20090501|2008-05-07 12:30,7,1270,1270,1270,1270,0
20090501|2008-05-07 13:30,7,1277,1277,1277,1277,0
20090501|2008-05-08 09:30,8,1277.5,1277.5,1277.5,1277.5,0
20090501|2008-05-08 11:00,8,1278.5,1278.5,1278,1278,0
20090501|2008-05-08 11:30,8,1280,1280,1280,1280,0
20090501|2008-05-08 12:30,8,1272,1272,1272,1272,0
20090501|2008-05-08 13:00,8,1272,1274.5,1271,1274.5,0
20090501|2008-05-08 13:30,8,1277.25,1277.25,1277.25,1277.25,0
20090501|2008-05-08 18:00,9,1282,1282,1282,1282,0
20090501|2008-05-09 05:30,9,1285.25,1285.25,1285.25,1285.25,0
20090501|2008-05-09 09:30,9,1317,1317,1312,1315,0
20090501|2008-05-09 10:00,9,1312,1312,1312,1312,0
20090501|2008-05-09 10:30,9,1308,1308,1308,1308,0
20090501|2008-05-09 11:00,9,1313,1313,1310.5,1310.5,0
20090501|2008-05-09 11:30,9,1303.25,1315,1303.25,1315,0
20090501|2008-05-09 12:00,9,1324.75,1324.75,1324,1324,0
20090501|2008-05-09 12:30,9,1320.25,1320.25,1318.25,1318.25,0
20090501|2008-05-09 13:00,9,1320.25,1324.5,1320.25,1324.5,0
20090501|2008-05-09 13:30,9,1328.5,1328.5,1328.5,1328.5,0
20090501|2008-05-12 01:00,12,1336,1336,1336,1336,0
20090501|2008-05-12 09:30,12,1338,1340,1338,1340,0
20090501|2008-05-12 12:00,12,1315.25,1315.25,1315,1315,0
20090501|2008-05-12 12:30,12,1319,1319,1319,1319,0
20090501|2008-05-12 13:00,12,1315.25,1315.25,1315,1315,0
20090501|2008-05-12 13:30,12,1314.25,1314.25,1314.25,1314.25,0
20090501|2008-05-13 10:00,13,1328,1328,1328,1328,0
20090501|2008-05-13 10:30,13,1340,1340,1340,1340,0
20090501|2008-05-13 11:30,13,1332,1332,1331.25,1331.25,0
20090501|2008-05-13 12:00,13,1334.5,1334.5,1333,1333,0
20090501|2008-05-13 12:30,13,1333,1335.75,1333,1335.75,0
20090501|2008-05-13 13:00,13,1338,1351.25,1338,1350,0
20090501|2008-05-13 13:30,13,1350.75,1350.75,1350.75,1350.75,0
20090501|2008-05-13 18:00,14,1350,1351,1350,1350,0
20090501|2008-05-14 09:30,14,1349.25,1349.25,1349.25,1349.25,0
20090501|2008-05-14 10:00,14,1361,1361,1360,1360,0
20090501|2008-05-14 10:30,14,1363.75,1363.75,1363.75,1363.75,0
20090501|2008-05-14 12:30,14,1363.5,1363.5,1359.5,1359.5,0
20090501|2008-05-14 13:30,14,1360,1360,1360,1360,0
20090501|2008-05-14 22:00,15,1350.5,1350.5,1350.5,1350.5,0
20090501|2008-05-15 10:00,15,1355.75,1355.75,1355.75,1355.75,0
20090501|2008-05-15 10:30,15,1356,1356,1337.75,1337.75,0
20090501|2008-05-15 11:00,15,1338,1338,1335.25,1335.25,0
20090501|2008-05-15 11:30,15,1318.75,1319,1318.75,1319,0
20090501|2008-05-15 12:00,15,1323.75,1325,1323,1323,0
20090501|2008-05-15 12:30,15,1326,1337.75,1326,1337.75,0
20090501|2008-05-15 13:30,15,1350,1350,1350,1350,0
20090501|2008-05-16 09:30,16,1385.5,1387.25,1380.5,1387.25,0
20090501|2008-05-16 10:00,16,1386.5,1390,1385.5,1390,0
20090501|2008-05-16 10:30,16,1390,1390,1383,1383,0
20090501|2008-05-16 11:30,16,1379,1379,1370.25,1370.25,0
20090501|2008-05-16 12:00,16,1368.5,1368.5,1368.5,1368.5,0
20090501|2008-05-16 12:30,16,1371.5,1371.5,1371,1371,0
20090501|2008-05-16 13:00,16,1373.25,1373.25,1372.25,1372.25,0
20090501|2008-05-16 13:30,16,1377.5,1377.5,1377.5,1377.5,0
20090501|2008-05-19 09:30,19,1354.5,1354.5,1340,1350.5,0
20090501|2008-05-19 11:30,19,1350,1350,1350,1350,0
20090501|2008-05-19 12:00,19,1350,1350,1350,1350,0
20090501|2008-05-19 12:30,19,1360,1363.5,1360,1363.5,0
20090501|2008-05-19 13:30,19,1351,1351,1351,1351,0
20090501|2008-05-19 21:30,20,1341.75,1343.25,1341.25,1343,0
20090501|2008-05-19 22:00,20,1342.75,1343.5,1342,1343.5,0
20090501|2008-05-19 22:30,20,1343.5,1343.5,1343.5,1343.5,0
20090501|2008-05-19 23:30,20,1343.5,1343.5,1343.5,1343.5,0
20090501|2008-05-20 00:00,20,1343.75,1343.75,1343.75,1343.75,0
20090501|2008-05-20 00:30,20,1343.75,1345,1343.75,1345,0
20090501|2008-05-20 02:00,20,1347.5,1347.5,1347.5,1347.5,0
20090501|2008-05-20 02:30,20,1347.5,1347.5,1347.5,1347.5,0
20090501|2008-05-20 09:30,20,1364.25,1364.25,1364.25,1364.25,0
20090501|2008-05-20 10:00,20,1364,1364,1364,1364,0
20090501|2008-05-20 11:00,20,1367,1367,1367,1367,0
20090501|2008-05-20 13:30,20,1353.75,1353.75,1353.75,1353.75,0
20090501|2008-05-20 20:00,21,1351,1351,1351,1351,0
20090501|2008-05-20 21:00,21,1351.5,1351.5,1351.5,1351.5,0
20090501|2008-05-20 23:30,21,1349.25,1349.25,1349.25,1349.25,0
20090501|2008-05-21 00:30,21,1349.25,1349.25,1349.25,1349.25,0
20090501|2008-05-21 03:00,21,1350.5,1350.5,1350.5,1350.5,0
20090501|2008-05-21 05:00,21,1353.5,1353.5,1353.25,1353.25,0
20090501|2008-05-21 10:00,21,1375,1375,1375,1375,0
20090501|2008-05-21 10:30,21,1384.25,1384.25,1384.25,1384.25,0
20090501|2008-05-21 11:00,21,1385.25,1385.25,1384,1385,0
20090501|2008-05-21 11:30,21,1385,1385,1383,1385,0
20090501|2008-05-21 12:30,21,1385,1390,1384.25,1385,0
20090501|2008-05-21 13:00,21,1382,1382,1382,1382,0
20090501|2008-05-21 13:30,21,1384.25,1384.25,1384.25,1384.25,0
20090501|2008-05-22 01:30,22,1398,1398,1398,1398,0
20090501|2008-05-22 04:30,22,1398,1398,1398,1398,0
20090501|2008-05-22 05:30,22,1399,1399,1399,1399,0
20090501|2008-05-22 09:30,22,1375,1375,1375,1375,0
20090501|2008-05-22 10:30,22,1375,1375,1370,1370,0
20090501|2008-05-22 12:30,22,1360.25,1360.25,1360.25,1360.25,0
20090501|2008-05-22 13:30,22,1355.25,1355.25,1355.25,1355.25,0
20090501|2008-05-22 21:30,23,1364,1364,1364,1364,0
20090501|2008-05-23 03:00,23,1371,1371,1371,1371,0
20090501|2008-05-23 09:30,23,1379,1392,1379,1392,0
20090501|2008-05-23 10:00,23,1385.25,1385.25,1383,1383,0
20090501|2008-05-23 10:30,23,1375,1378,1375,1378,0
20090501|2008-05-23 11:30,23,1380.25,1381.5,1380.25,1381.5,0
20090501|2008-05-23 12:30,23,1378,1378,1376,1376,0
20090501|2008-05-23 13:30,23,1383,1383,1383,1383,0
20090501|2008-05-27 09:30,27,1387.25,1387.25,1387.25,1387.25,0
20090501|2008-05-27 10:00,27,1388,1388,1388,1388,0
20090501|2008-05-27 12:00,27,1381.25,1381.25,1379.25,1379.25,0
20090501|2008-05-27 12:30,27,1378,1378,1378,1378,0
20090501|2008-05-27 13:30,27,1371.25,1371.25,1371.25,1371.25,0
20090501|2008-05-27 21:00,28,1376.25,1376.25,1376.25,1376.25,0
20090501|2008-05-27 21:30,28,1377,1377,1377,1377,0
20090501|2008-05-27 22:00,28,1377.25,1377.25,1377.25,1377.25,0
20090501|2008-05-27 22:30,28,1380.25,1380.25,1380.25,1380.25,0
20090501|2008-05-28 09:30,28,1380.25,1380.25,1374,1374,0
20090501|2008-05-28 10:00,28,1377,1377,1377,1377,0
20090501|2008-05-28 10:30,28,1378.5,1378.5,1378.5,1378.5,0
20090501|2008-05-28 11:00,28,1383,1383,1383,1383,0
20090501|2008-05-28 12:00,28,1393,1395.75,1393,1395.75,0
20090501|2008-05-28 12:30,28,1391,1391,1385.25,1386,0
20090501|2008-05-28 13:00,28,1380,1380,1380,1380,0
20090501|2008-05-28 13:30,28,1387.5,1387.5,1387.5,1387.5,0
20090501|2008-05-29 09:30,29,1380.75,1380.75,1380.75,1380.75,0
20090501|2008-05-29 11:30,29,1350.75,1350.75,1350.75,1350.75,0
20090501|2008-05-29 12:30,29,1354,1354,1354,1354,0
20090501|2008-05-29 13:00,29,1350.75,1350.75,1350.75,1350.75,0
20090501|2008-05-29 13:30,29,1353,1353,1353,1353,0
20090501|2008-05-30 05:30,30,1340.5,1340.5,1340.5,1340.5,0
20090501|2008-05-30 09:30,30,1340.5,1349.25,1340.5,1348,0
20090501|2008-05-30 10:00,30,1359.5,1359.5,1359.5,1359.5,0
20090501|2008-05-30 10:30,30,1369,1369,1369,1369,0
20090501|2008-05-30 12:30,30,1385,1385,1381,1381,0
20090501|2008-05-30 13:30,30,1385.75,1385.75,1385.75,1385.75,0
20090501|2008-06-02 09:30,2,1394.75,1395.75,1394.75,1395.75,0
20090501|2008-06-02 11:30,2,1381.25,1381.25,1381.25,1381.25,0
20090501|2008-06-02 13:00,2,1380.25,1380.25,1380,1380,0
20090501|2008-06-02 13:30,2,1390.75,1390.75,1390.75,1390.75,0
20090501|2008-06-03 09:30,3,1385,1398,1385,1395.25,0
20090501|2008-06-03 10:00,3,1396.5,1397.25,1391,1396,0
20090501|2008-06-03 10:30,3,1392.5,1395,1392.5,1395,0
20090501|2008-06-03 11:00,3,1400,1400,1399.5,1399.5,0
20090501|2008-06-03 11:30,3,1398,1400.5,1397,1400,0
20090501|2008-06-03 12:00,3,1392.75,1392.75,1388,1390,0
20090501|2008-06-03 12:30,3,1386,1386.5,1375,1375,0
20090501|2008-06-03 13:00,3,1377.5,1377.5,1377.5,1377.5,0
20090501|2008-06-03 13:30,3,1384.25,1384.25,1384.25,1384.25,0
20090501|2008-06-04 09:30,4,1391.25,1391.25,1391.25,1391.25,0
20090501|2008-06-04 10:00,4,1385,1385,1384,1384,0
20090501|2008-06-04 10:30,4,1391.5,1391.5,1391.5,1391.5,0
20090501|2008-06-04 11:00,4,1391.5,1395,1391,1395,0
20090501|2008-06-04 12:00,4,1389,1389,1389,1389,0
20090501|2008-06-04 13:00,4,1400,1410.5,1400,1410.5,0
20090501|2008-06-04 13:30,4,1405.5,1405.5,1405.5,1405.5,0
20090501|2008-06-04 21:00,5,1404,1406,1404,1404.5,0
20090501|2008-06-05 09:30,5,1429,1430.75,1425,1430,0
20090501|2008-06-05 10:00,5,1430.5,1450.5,1430.5,1450.5,0
20090501|2008-06-05 10:30,5,1448,1448.5,1445,1445,0
20090501|2008-06-05 11:00,5,1445,1447,1445,1446,0
20090501|2008-06-05 11:30,5,1447.5,1447.5,1441.5,1445,0
20090501|2008-06-05 12:00,5,1448,1448,1444,1444,0
20090501|2008-06-05 12:30,5,1444,1448.25,1444,1447,0
20090501|2008-06-05 13:00,5,1449.25,1451,1449,1451,0
20090501|2008-06-05 13:30,5,1455.5,1455.5,1455.5,1455.5,0
20090501|2008-06-05 18:00,6,1455,1455.5,1455,1455.5,0
20090501|2008-06-05 19:00,6,1457.5,1460,1457,1460,0
20090501|2008-06-05 19:30,6,1460,1460,1460,1460,0
20090501|2008-06-05 20:00,6,1460,1460,1460,1460,0
20090501|2008-06-05 20:30,6,1460,1460,1460,1460,0
20090501|2008-06-06 02:30,6,1463,1463,1463,1463,0
20090501|2008-06-06 09:30,6,1476,1481,1470,1470,0
20090501|2008-06-06 10:00,6,1475,1477,1474,1477,0
20090501|2008-06-06 10:30,6,1469.5,1469.5,1465,1468.5,0
20090501|2008-06-06 11:00,6,1461.25,1461.25,1460,1460,0
20090501|2008-06-06 11:30,6,1463.5,1463.5,1460,1460,0
20090501|2008-06-06 12:00,6,1460,1470,1460,1470,0
20090501|2008-06-06 12:30,6,1462,1464,1460,1462.5,0
20090501|2008-06-06 13:00,6,1462,1462,1462,1462,0
20090501|2008-06-06 13:30,6,1461,1461,1461,1461,0
20090501|2008-06-08 18:00,9,1468,1468,1468,1468,0
20090501|2008-06-08 18:30,9,1468,1468,1468,1468,0
20090501|2008-06-08 19:00,9,1470,1470,1470,1470,0
20090501|2008-06-09 09:30,9,1476.25,1483.5,1476.25,1480,0
20090501|2008-06-09 10:00,9,1475,1480,1475,1476.5,0
20090501|2008-06-09 10:30,9,1472.5,1472.5,1465,1465,0
20090501|2008-06-09 11:00,9,1475,1475,1475,1475,0
20090501|2008-06-09 11:30,9,1475,1475,1475,1475,0
20090501|2008-06-09 12:00,9,1480,1480,1480,1480,0
20090501|2008-06-09 12:30,9,1480,1480,1471,1472,0
20090501|2008-06-09 13:00,9,1460,1463.5,1460,1463.5,0
20090501|2008-06-09 13:30,9,1467,1467,1467,1467,0
20090501|2008-06-10 09:30,10,1475,1475,1475,1475,0
20090501|2008-06-10 10:00,10,1454.25,1454.5,1449.5,1449.5,0
20090501|2008-06-10 10:30,10,1446.75,1447,1442,1442,0
20090501|2008-06-10 11:00,10,1438,1438,1438,1438,0
20090501|2008-06-10 11:30,10,1453,1464.5,1453,1462.75,0
20090501|2008-06-10 12:30,10,1453.5,1457.25,1453.5,1457,0
20090501|2008-06-10 13:00,10,1461,1462.25,1461,1462.25,0
20090501|2008-06-10 13:30,10,1461.5,1461.5,1461.5,1461.5,0
20090501|2008-06-11 09:30,11,1496.5,1496.5,1487,1489.5,0
20090501|2008-06-11 10:00,11,1492,1494.25,1487.75,1493.5,0
20090501|2008-06-11 10:30,11,1493,1503,1493,1503,0
20090501|2008-06-11 11:00,11,1514.25,1514.25,1514.25,1514.25,0
20090501|2008-06-11 11:30,11,1509.75,1518,1509.5,1515,0
20090501|2008-06-11 12:00,11,1511,1529,1504,1529,0
20090501|2008-06-11 12:30,11,1513,1530,1510,1530,0
20090501|2008-06-11 13:00,11,1510.25,1510.25,1510.25,1510.25,0
20090501|2008-06-11 13:30,11,1523,1523,1523,1523,0
20090501|2008-06-11 20:30,12,1525,1525,1525,1525,0
20090501|2008-06-12 05:30,12,1503.5,1503.5,1503.5,1503.5,0
20090501|2008-06-12 09:30,12,1510,1512,1503.5,1503.5,0
20090501|2008-06-12 10:00,12,1509.25,1515,1509.25,1515,0
20090501|2008-06-12 10:30,12,1520,1525,1520,1525,0
20090501|2008-06-12 11:00,12,1527,1527,1524.75,1524.75,0
20090501|2008-06-12 11:30,12,1526.25,1529,1524,1526,0
20090501|2008-06-12 12:00,12,1530,1532,1529.5,1532,1
20090501|2008-06-12 12:30,12,1520,1530,1520,1530,0
20090501|2008-06-12 13:00,12,1530,1530.25,1530,1530,0
20090501|2008-06-12 13:30,12,1529,1529,1529,1529,0
20090501|2008-06-13 09:30,13,1521,1525,1521,1525,0
20090501|2008-06-13 10:00,13,1520,1524,1520,1524,0
20090501|2008-06-13 11:00,13,1530,1532,1529.5,1532,0
20090501|2008-06-13 11:30,13,1532.5,1541.75,1532,1541.75,0
20090501|2008-06-13 12:00,13,1538,1544.5,1538,1544,0
20090501|2008-06-13 12:30,13,1548.5,1553.5,1535,1536.5,1
20090501|2008-06-13 13:00,13,1536.25,1544.25,1533.5,1542,3
20090501|2008-06-13 13:30,13,1541,1541,1541,1541,0
20090501|2008-06-16 09:30,16,1567.5,1567.5,1567.5,1567.5,0
20090501|2008-06-16 10:00,16,1539.5,1539.5,1539.5,1539.5,0
20090501|2008-06-16 10:30,16,1540,1540,1540,1540,0
20090501|2008-06-16 11:00,16,1537,1540,1537,1538,0
20090501|2008-06-16 12:30,16,1542.5,1542.5,1531.5,1540,0
20090501|2008-06-16 13:00,16,1530,1530,1530,1530,0
20090501|2008-06-16 13:30,16,1536.25,1536.25,1536.25,1536.25,0
20090501|2008-06-16 18:00,17,1530,1530,1530,1530,0
20090501|2008-06-17 05:30,17,1542.5,1542.5,1541.5,1541.5,0
20090501|2008-06-17 09:30,17,1535.75,1553,1535.25,1551,0
20090501|2008-06-17 10:00,17,1545,1553,1545,1553,0
20090501|2008-06-17 10:30,17,1554.25,1554.25,1553,1553,0
20090501|2008-06-17 11:00,17,1557.5,1564.25,1557.5,1564.25,0
20090501|2008-06-17 11:30,17,1564.5,1566,1560,1560,0
20090501|2008-06-17 12:00,17,1558,1558.75,1556,1558.75,0
20090501|2008-06-17 12:30,17,1560,1560,1552,1552,0
20090501|2008-06-17 13:00,17,1554.25,1557.25,1554.25,1556.25,0
20090501|2008-06-17 13:30,17,1562.5,1562.5,1562.5,1562.5,0
20090501|2008-06-18 00:00,18,1575,1576.75,1575,1576.75,0
20090501|2008-06-18 09:30,18,1557.5,1557.5,1540,1544.75,0
20090501|2008-06-18 10:00,18,1545,1545,1541,1541.25,0
20090501|2008-06-18 10:30,18,1542,1545,1540.75,1540.75,0
20090501|2008-06-18 11:00,18,1552,1553,1552,1553,0
20090501|2008-06-18 11:30,18,1554,1557,1554,1557,0
20090501|2008-06-18 12:00,18,1550,1550,1550,1550,0
20090501|2008-06-18 12:30,18,1550.5,1550.5,1550.5,1550.5,0
20090501|2008-06-18 13:00,18,1557,1557,1550,1550,0
20090501|2008-06-18 13:30,18,1550,1550,1550,1550,0
20090501|2008-06-18 20:00,19,1558,1558,1558,1558,0
20090501|2008-06-18 21:00,19,1559,1559,1559,1559,0
20090501|2008-06-19 00:00,19,1551.25,1551.25,1551.25,1551.25,0
20090501|2008-06-19 02:00,19,1548,1548,1548,1548,0
20090501|2008-06-19 05:30,19,1547,1547,1547,1547,0
20090501|2008-06-19 09:30,19,1545,1545,1532,1535.5,0
20090501|2008-06-19 10:00,19,1528,1530,1526.5,1530,0
20090501|2008-06-19 10:30,19,1533,1535,1533,1535,0
20090501|2008-06-19 11:00,19,1528,1528,1524,1524,0
20090501|2008-06-19 11:30,19,1526.5,1526.5,1526.5,1526.5,0
20090501|2008-06-19 12:00,19,1523,1525.75,1505,1505,0
20090501|2008-06-19 12:30,19,1506,1515.5,1506,1512,0
20090501|2008-06-19 13:00,19,1516,1521,1516,1521,0
20090501|2008-06-19 13:30,19,1532.5,1532.5,1532.5,1532.5,0
20090501|2008-06-19 18:00,20,1531.5,1531.5,1531.5,1531.5,0
20090501|2008-06-19 21:30,20,1521.5,1521.5,1520.5,1520.5,0
20090501|2008-06-20 00:30,20,1522.75,1522.75,1521,1521,0
20090501|2008-06-20 01:00,20,1518.5,1518.5,1518.25,1518.25,0
20090501|2008-06-20 09:30,20,1550,1551,1545.25,1545.25,0
20090501|2008-06-20 10:00,20,1546.25,1546.25,1530,1530,0
20090501|2008-06-20 10:30,20,1526,1526,1525,1525,0
20090501|2008-06-20 11:00,20,1528,1529,1525.25,1529,0
20090501|2008-06-20 11:30,20,1527,1527,1522,1522,0
20090501|2008-06-20 12:00,20,1521,1521,1517,1520.5,0
20090501|2008-06-20 12:30,20,1515,1515,1513,1513,0
20090501|2008-06-20 13:30,20,1522,1522,1522,1522,0
20090501|2008-06-22 18:00,23,1514,1514,1507,1507,0
20090501|2008-06-23 09:30,23,1500,1505,1496,1505,0
20090501|2008-06-23 10:00,23,1505,1505,1504.25,1505,0
20090501|2008-06-23 10:30,23,1508.25,1508.75,1506.5,1508.5,0
20090501|2008-06-23 11:00,23,1515.75,1515.75,1511.25,1511.25,0
20090501|2008-06-23 12:00,23,1516.5,1520,1516.5,1520,0
20090501|2008-06-23 12:30,23,1520,1520,1507.25,1513,0
20090501|2008-06-23 13:00,23,1516,1519,1516,1519,0
20090501|2008-06-23 13:30,23,1520.25,1520.25,1520.25,1520.25,0
20090501|2008-06-24 09:30,24,1530,1530,1530,1530,0
20090501|2008-06-24 10:00,24,1529.5,1529.5,1512,1512,0
20090501|2008-06-24 10:30,24,1512.5,1513.5,1500,1500,0
20090501|2008-06-24 11:00,24,1505.5,1508.5,1505.5,1508,0
20090501|2008-06-24 12:00,24,1516,1516,1515,1515,0
20090501|2008-06-24 12:30,24,1515,1515,1513,1513,0
20090501|2008-06-24 13:30,24,1512.5,1512.5,1512.5,1512.5,0
20090501|2008-06-25 05:30,25,1523,1523,1523,1523,0
20090501|2008-06-25 09:30,25,1529.75,1529.75,1513.5,1522,0
20090501|2008-06-25 10:00,25,1512.25,1512.25,1507,1507,0
20090501|2008-06-25 10:30,25,1507,1508,1507,1507,0
20090501|2008-06-25 11:00,25,1520,1520,1520,1520,0
20090501|2008-06-25 12:00,25,1525,1525.75,1525,1525,0
20090501|2008-06-25 12:30,25,1525.75,1530,1525,1530,0
20090501|2008-06-25 13:30,25,1546,1546,1546,1546,0
20090501|2008-06-25 18:00,26,1549.75,1549.75,1548.75,1548.75,0
20090501|2008-06-26 05:30,26,1549,1549,1549,1549,0
20090501|2008-06-26 09:30,26,1559.75,1575,1559.75,1575,0
20090501|2008-06-26 10:00,26,1575,1581.75,1575,1579.25,0
20090501|2008-06-26 10:30,26,1578.5,1578.5,1574.25,1574.5,0
20090501|2008-06-26 11:00,26,1580,1582,1578.5,1582,0
20090501|2008-06-26 11:30,26,1585,1585.5,1579,1580,0
20090501|2008-06-26 12:00,26,1577,1577,1575,1575,0
20090501|2008-06-26 12:30,26,1575,1575,1569.5,1570.25,0
20090501|2008-06-26 13:00,26,1572,1584,1572,1584,0
20090501|2008-06-26 13:30,26,1579,1579,1579,1579,0
20090501|2008-06-27 03:30,27,1589,1589,1589,1589,0
20090501|2008-06-27 09:30,27,1585,1585.25,1580.25,1580.25,0
20090501|2008-06-27 10:00,27,1578,1578,1578,1578,0
20090501|2008-06-27 11:00,27,1574.5,1574.5,1574.5,1574.5,0
20090501|2008-06-27 11:30,27,1579,1579,1579,1579,0
20090501|2008-06-27 12:00,27,1579.75,1583,1579,1583,0
20090501|2008-06-27 12:30,27,1579.75,1579.75,1574.25,1574.25,0
20090501|2008-06-27 13:00,27,1569,1569,1566.75,1566.75,0
20090501|2008-06-27 13:30,27,1574.5,1574.5,1574.5,1574.5,0
20090501|2008-06-29 19:00,30,1581.75,1581.75,1581.75,1581.75,0
20090501|2008-06-29 23:30,30,1579,1579.25,1579,1579.25,0
20090501|2008-06-30 00:00,30,1579.75,1579.75,1579.25,1579.25,0
20090501|2008-06-30 00:30,30,1579.75,1579.75,1579.75,1579.75,0
20090501|2008-06-30 09:30,30,1560,1586,1560,1568,0
20090501|2008-06-30 10:00,30,1565,1565,1552,1560,0
20090501|2008-06-30 10:30,30,1555,1577,1555,1577,0
20090501|2008-06-30 11:00,30,1572.25,1577,1572.25,1577,0
20090501|2008-06-30 11:30,30,1580,1580,1580,1580,0
20090501|2008-06-30 12:00,30,1577.75,1583,1576,1583,0
20090501|2008-06-30 12:30,30,1576.75,1578,1576,1576,0
20090501|2008-06-30 13:00,30,1565,1580,1565,1579.75,0
20090501|2008-06-30 13:30,30,1582.5,1582.5,1582.5,1582.5,0
20090501|2008-06-30 18:00,1,1580,1580,1580,1580,0
20090501|2008-06-30 19:00,1,1586,1589.5,1586,1589.5,0
20090501|2008-06-30 19:30,1,1592,1592,1592,1592,0
20090501|2008-06-30 20:30,1,1593,1593,1593,1593,0
20090501|2008-06-30 23:00,1,1593.25,1593.5,1593.25,1593.5,0
20090501|2008-07-01 01:00,1,1592.5,1592.5,1592.5,1592.5,0
20090501|2008-07-01 01:30,1,1592,1592,1592,1592,0
20090501|2008-07-01 05:30,1,1580,1583,1580,1583,0
20090501|2008-07-01 09:30,1,1587,1591.75,1586.5,1586.5,0
20090501|2008-07-01 10:00,1,1584.25,1601.75,1584.25,1600.25,0
20090501|2008-07-01 10:30,1,1602.5,1604.5,1598.5,1601,0
20090501|2008-07-01 11:00,1,1602,1605,1602,1605,0
20090501|2008-07-01 11:30,1,1606.5,1610,1600,1604.25,0
20090501|2008-07-01 12:00,1,1600.75,1604,1600.75,1604,0
20090501|2008-07-01 12:30,1,1605,1605.25,1600,1604.75,0
20090501|2008-07-01 13:00,1,1605,1615,1605,1615,0
20090501|2008-07-01 13:30,1,1616.5,1616.5,1616.5,1616.5,0
20090501|2008-07-01 18:00,2,1621,1623.75,1621,1623,0
20090501|2008-07-01 20:30,2,1624.5,1624.75,1624.5,1624.75,0
20090501|2008-07-02 00:30,2,1627.5,1627.5,1627.5,1627.5,0
20090501|2008-07-02 03:00,2,1627.25,1628.5,1627.25,1628.5,0
20090501|2008-07-02 03:30,2,1627.5,1627.5,1627.5,1627.5,0
20090501|2008-07-02 05:00,2,1621,1621,1621,1621,0
20090501|2008-07-02 09:30,2,1612,1615.25,1604.75,1615.25,0
20090501|2008-07-02 10:00,2,1615,1621,1611,1621,0
20090501|2008-07-02 10:30,2,1618,1618,1612,1618,0
20090501|2008-07-02 11:00,2,1615.25,1618.75,1615.25,1618.25,0
20090501|2008-07-02 11:30,2,1616.5,1617,1613.25,1613.25,0
20090501|2008-07-02 12:00,2,1620,1623,1620,1623,0
20090501|2008-07-02 12:30,2,1628,1628,1621.25,1621.25,0
20090501|2008-07-02 13:00,2,1621.75,1633.5,1621.75,1633.5,0
20090501|2008-07-02 13:30,2,1636,1636,1636,1636,0
20090501|2008-07-02 18:30,3,1636,1636,1636,1636,0
20090501|2008-07-02 20:00,3,1640.25,1643,1640.25,1643,0
20090501|2008-07-02 23:30,3,1607.25,1607.25,1605.5,1605.5,0
20090501|2008-07-03 02:30,3,1615,1615,1615,1615,0
20090501|2008-07-03 09:30,3,1618.5,1627,1618.5,1627,0
20090501|2008-07-03 10:00,3,1626,1630.5,1626,1630.5,0
20090501|2008-07-03 10:30,3,1631.5,1639,1631.5,1635,0
20090501|2008-07-03 11:00,3,1635.75,1635.75,1632.75,1632.75,0
20090501|2008-07-03 11:30,3,1635,1636,1631.25,1632.5,0
20090501|2008-07-03 12:00,3,1635.5,1637,1634.75,1634.75,0
20090501|2008-07-03 12:30,3,1636,1641.5,1634,1640,0
20090501|2008-07-03 13:00,3,1640.75,1644.5,1640,1640,0
20090501|2008-07-03 13:30,3,1641,1641,1641,1641,0
20090501|2008-07-04 13:30,4,1641,1641,1641,1641,0
20090501|2008-07-06 19:00,7,1619.25,1619.25,1619.25,1619.25,0
20090501|2008-07-06 20:30,7,1617,1617,1617,1617,0
20090501|2008-07-07 05:30,7,1602,1602,1601.5,1601.5,0
20090501|2008-07-07 09:30,7,1603.5,1603.5,1575,1576,0
20090501|2008-07-07 10:00,7,1576.75,1577,1576.75,1577,0
20090501|2008-07-07 10:30,7,1572,1577,1571,1571,0
20090501|2008-07-07 11:30,7,1571,1571,1571,1571,0
20090501|2008-07-07 13:00,7,1571,1571,1571,1571,0
20090501|2008-07-07 13:30,7,1576,1576,1576,1576,0
20090501|2008-07-08 00:30,8,1558.5,1558.5,1558.5,1558.5,0
20090501|2008-07-08 05:00,8,1553,1553,1550,1550,0
20090501|2008-07-08 05:30,8,1549,1549,1543,1543,0
20090501|2008-07-08 09:30,8,1504.5,1519.5,1504.5,1519.5,0
20090501|2008-07-08 10:00,8,1516,1521.75,1509.5,1521.75,0
20090501|2008-07-08 10:30,8,1530,1532.75,1530,1532,0
20090501|2008-07-08 11:00,8,1541,1541,1541,1541,0
20090501|2008-07-08 12:00,8,1556.25,1556.25,1556.25,1556.25,0
20090501|2008-07-08 12:30,8,1557,1557,1552.25,1554,0
20090501|2008-07-08 13:30,8,1545,1545,1545,1545,0
20090501|2008-07-08 18:00,9,1564,1564,1564,1564,0
20090501|2008-07-08 19:30,9,1566.75,1566.75,1566.75,1566.75,0
20090501|2008-07-08 20:00,9,1566.75,1569.75,1566.75,1569.75,0
20090501|2008-07-09 10:00,9,1558.75,1563.25,1558.75,1563.25,0
20090501|2008-07-09 10:30,9,1557.75,1567.5,1557.25,1567.5,0
20090501|2008-07-09 11:00,9,1566,1570.5,1566,1570.5,0
20090501|2008-07-09 11:30,9,1569,1570.25,1569,1570.25,0
20090501|2008-07-09 12:00,9,1569,1569,1565.75,1565.75,0
20090501|2008-07-09 12:30,9,1564,1572,1564,1572,0
20090501|2008-07-09 13:00,9,1576.25,1576.25,1576.25,1576.25,0
20090501|2008-07-09 13:30,9,1576.5,1576.5,1576.5,1576.5,0
20090501|2008-07-09 18:00,10,1582.75,1583,1582.75,1583,0
20090501|2008-07-09 20:00,10,1586,1586,1586,1586,0
20090501|2008-07-09 20:30,10,1583,1583,1583,1583,0
20090501|2008-07-09 23:00,10,1581.5,1581.5,1581.5,1581.5,0
20090501|2008-07-09 23:30,10,1581.5,1581.5,1581.5,1581.5,0
20090501|2008-07-10 00:30,10,1581.5,1581.5,1580.5,1580.5,0
20090501|2008-07-10 01:00,10,1578,1578,1578,1578,0
20090501|2008-07-10 02:00,10,1571,1571,1571,1571,0
20090501|2008-07-10 05:00,10,1570.25,1570.25,1570.25,1570.25,0
20090501|2008-07-10 09:30,10,1571,1592,1571,1589,0
20090501|2008-07-10 10:00,10,1586.5,1590,1586.5,1589.5,0
20090501|2008-07-10 10:30,10,1590,1590,1590,1590,0
20090501|2008-07-10 11:00,10,1592,1596,1591.5,1596,0
20090501|2008-07-10 11:30,10,1593.75,1600,1593.75,1600,0
20090501|2008-07-10 12:00,10,1597.75,1600.5,1597.75,1599,0
20090501|2008-07-10 12:30,10,1605,1605,1599.75,1599.75,0
20090501|2008-07-10 13:00,10,1600,1602,1599.5,1600,0
20090501|2008-07-10 13:30,10,1604,1604,1604,1604,0
20090501|2008-07-10 18:00,11,1610,1610,1610,1610,0
20090501|2008-07-10 18:30,11,1608,1608,1608,1608,0
20090501|2008-07-11 00:00,11,1601,1601,1599,1599,0
20090501|2008-07-11 00:30,11,1599,1599,1599,1599,0
20090501|2008-07-11 03:00,11,1610,1610,1610,1610,0
20090501|2008-07-11 03:30,11,1610,1610,1610,1610,0
20090501|2008-07-11 04:00,11,1610,1610,1610,1610,0
20090501|2008-07-11 09:30,11,1620,1626,1599.75,1604.75,0
20090501|2008-07-11 10:00,11,1602,1602.25,1581,1591.25,0
20090501|2008-07-11 10:30,11,1591.25,1591.25,1581.5,1585,0
20090501|2008-07-11 11:00,11,1585,1594.25,1584,1591.5,0
20090501|2008-07-11 11:30,11,1600,1600,1599.5,1600,0
20090501|2008-07-11 12:00,11,1600,1616,1599.75,1612.5,0
20090501|2008-07-11 12:30,11,1610.5,1622,1610.25,1617.75,0
20090501|2008-07-11 13:00,11,1615,1615,1612,1613,0
20090501|2008-07-11 13:30,11,1610,1610,1610,1610,0
20090501|2008-07-13 18:00,14,1589.5,1589.5,1589.5,1589.5,0
20090501|2008-07-14 09:30,14,1581,1581,1581,1581,0
20090501|2008-07-14 10:00,14,1581.75,1586.5,1581.75,1582,0
20090501|2008-07-14 10:30,14,1585,1585,1582.75,1584.5,0
20090501|2008-07-14 11:30,14,1584.75,1584.75,1584.75,1584.75,0
20090501|2008-07-14 12:00,14,1583,1583,1583,1583,0
20090501|2008-07-14 12:30,14,1585,1585,1579.25,1580.75,0
20090501|2008-07-14 13:00,14,1576.75,1578.25,1576.75,1578.25,0
20090501|2008-07-14 13:30,14,1578.25,1578.25,1578.25,1578.25,0
20090501|2008-07-14 20:00,15,1573.25,1573.25,1573,1573,0
20090501|2008-07-14 21:00,15,1579.75,1579.75,1579,1579,0
20090501|2008-07-14 23:00,15,1583,1583,1582,1582,0
20090501|2008-07-15 09:30,15,1599,1599,1571,1586,0
20090501|2008-07-15 10:00,15,1569.75,1569.75,1541,1545.75,0
20090501|2008-07-15 10:30,15,1547,1554.75,1547,1553,0
20090501|2008-07-15 11:00,15,1546.25,1548.5,1541.5,1543,0
20090501|2008-07-15 11:30,15,1546,1551.25,1546,1547,0
20090501|2008-07-15 12:00,15,1546.5,1547,1546,1547,0
20090501|2008-07-15 12:30,15,1547,1547,1540,1540,0
20090501|2008-07-15 13:00,15,1540.5,1543,1536.5,1536.5,0
20090501|2008-07-15 13:30,15,1536,1536,1536,1536,0
20090501|2008-07-15 23:30,16,1545,1545,1545,1545,0
20090501|2008-07-16 09:30,16,1530.25,1539.25,1514.5,1532.25,0
20090501|2008-07-16 10:00,16,1528,1530,1519,1527.25,0
20090501|2008-07-16 10:30,16,1527.25,1540,1527.25,1540,0
20090501|2008-07-16 11:00,16,1544,1549.5,1544,1549.5,0
20090501|2008-07-16 11:30,16,1557,1557,1557,1557,0
20090501|2008-07-16 12:00,16,1553,1563,1552.25,1560.5,0
20090501|2008-07-16 12:30,16,1560.25,1560.25,1560.25,1560.25,0
20090501|2008-07-16 13:30,16,1569.5,1569.5,1569.5,1569.5,0
20090501|2008-07-16 18:00,17,1576,1576,1576,1576,0
20090501|2008-07-16 20:30,17,1578.25,1578.25,1578.25,1578.25,0
20090501|2008-07-17 09:30,17,1563.5,1572.75,1552.75,1556.75,0
20090501|2008-07-17 10:00,17,1547.75,1549.5,1543,1543,0
20090501|2008-07-17 10:30,17,1537.75,1537.75,1518,1519,0
20090501|2008-07-17 11:00,17,1526,1526.25,1526,1526.25,0
20090501|2008-07-17 11:30,17,1526.25,1526.25,1523.75,1523.75,0
20090501|2008-07-17 12:00,17,1520,1523.5,1517,1523.5,0
20090501|2008-07-17 12:30,17,1522.25,1527,1517.5,1526.75,0
20090501|2008-07-17 13:00,17,1531.5,1531.5,1522,1522,0
20090501|2008-07-17 13:30,17,1522.5,1522.5,1522.5,1522.5,0
20090501|2008-07-17 18:00,18,1520,1529.5,1520,1527,0
20090501|2008-07-17 21:30,18,1531,1531,1531,1531,0
20090501|2008-07-18 00:30,18,1531,1531,1531,1531,0
20090501|2008-07-18 09:30,18,1529.5,1529.5,1518,1520,0
20090501|2008-07-18 10:00,18,1516,1518.25,1507,1518.25,0
20090501|2008-07-18 10:30,18,1520.75,1524,1520,1524,0
20090501|2008-07-18 11:00,18,1518,1518,1518,1518,0
20090501|2008-07-18 11:30,18,1516,1516,1514,1514,0
20090501|2008-07-18 12:00,18,1515.5,1515.75,1500,1500,0
20090501|2008-07-18 12:30,18,1492.25,1492.25,1475,1481,0
20090501|2008-07-18 13:00,18,1483.25,1483.25,1483.25,1483.25,0
20090501|2008-07-18 13:30,18,1475,1475,1475,1475,0
20090501|2008-07-20 18:00,21,1476,1476,1468.75,1469.5,0
20090501|2008-07-20 18:30,21,1460,1460,1460,1460,0
20090501|2008-07-20 19:00,21,1460,1460,1460,1460,0
20090501|2008-07-21 09:30,21,1464.25,1464.75,1445,1445.5,0
20090501|2008-07-21 10:00,21,1447.75,1450,1441.5,1450,0
20090501|2008-07-21 10:30,21,1450,1455.5,1448.5,1449,0
20090501|2008-07-21 11:00,21,1446.5,1446.5,1446.25,1446.25,0
20090501|2008-07-21 11:30,21,1450,1450,1448.5,1448.5,0
20090501|2008-07-21 12:00,21,1456.5,1460.5,1455,1455,0
20090501|2008-07-21 12:30,21,1454.25,1456,1449.25,1452.75,0
20090501|2008-07-21 13:00,21,1446,1446,1435,1435,0
20090501|2008-07-21 13:30,21,1435.25,1435.25,1435.25,1435.25,0
20090501|2008-07-21 18:00,22,1439,1441.25,1437.25,1441.25,0
20090501|2008-07-21 22:30,22,1448,1448.5,1448,1448.5,0
20090501|2008-07-22 00:00,22,1446,1446,1446,1446,0
20090501|2008-07-22 01:00,22,1449.5,1449.5,1449.5,1449.5,0
20090501|2008-07-22 09:30,22,1433,1436.75,1415.75,1436.75,0
20090501|2008-07-22 10:00,22,1442.5,1443,1428.25,1429.25,0
20090501|2008-07-22 10:30,22,1424.75,1430.25,1424.75,1427,0
20090501|2008-07-22 11:00,22,1433,1438.5,1433,1438.5,0
20090501|2008-07-22 11:30,22,1440.75,1441.75,1440.75,1441.75,0
20090501|2008-07-22 12:00,22,1439.5,1440,1439.25,1440,0
20090501|2008-07-22 12:30,22,1445.75,1449.5,1444,1449.5,0
20090501|2008-07-22 13:00,22,1449,1449,1449,1449,0
20090501|2008-07-22 13:30,22,1443,1443,1443,1443,0
20090501|2008-07-22 18:00,23,1445,1445,1445,1445,0
20090501|2008-07-22 20:30,23,1438,1438,1428,1428,0
20090501|2008-07-22 21:30,23,1426,1426,1425.25,1426,0
20090501|2008-07-22 22:30,23,1423,1423,1423,1423,0
20090501|2008-07-22 23:30,23,1419.5,1419.5,1419.5,1419.5,0
20090501|2008-07-23 09:30,23,1400,1413.5,1400,1405,0
20090501|2008-07-23 10:00,23,1419.5,1419.5,1419,1419,0
20090501|2008-07-23 10:30,23,1422,1429,1422,1429,0
20090501|2008-07-23 11:00,23,1434.5,1444.25,1434.5,1442.75,0
20090501|2008-07-23 11:30,23,1437,1443.75,1435.25,1443.75,0
20090501|2008-07-23 12:00,23,1438,1438.5,1436,1436,0
20090501|2008-07-23 12:30,23,1430,1440,1429.25,1440,0
20090501|2008-07-23 13:00,23,1434,1434,1420,1420,0
20090501|2008-07-23 13:30,23,1419.25,1419.25,1419.25,1419.25,0
20090501|2008-07-23 18:00,24,1417,1417,1411,1411,0
20090501|2008-07-23 18:30,24,1411,1414,1411,1414,0
20090501|2008-07-23 20:00,24,1411.25,1411.25,1410,1410,0
20090501|2008-07-23 21:00,24,1419,1419,1419,1419,0
20090501|2008-07-23 22:00,24,1423.25,1423.25,1423.25,1423.25,0
20090501|2008-07-23 23:30,24,1430.75,1433.75,1430.75,1433.75,0
20090501|2008-07-24 09:30,24,1414,1418.5,1404,1404,0
20090501|2008-07-24 10:00,24,1404,1411.75,1402.25,1408.75,0
20090501|2008-07-24 10:30,24,1405.5,1405.5,1397.75,1397.75,0
20090501|2008-07-24 11:00,24,1396.25,1403,1395.5,1403,0
20090501|2008-07-24 11:30,24,1406,1406,1405.25,1405.25,0
20090501|2008-07-24 12:00,24,1405.25,1408,1405.25,1406,0
20090501|2008-07-24 12:30,24,1406,1414,1406,1407.5,0
20090501|2008-07-24 13:00,24,1405,1415,1400.5,1415,0
20090501|2008-07-24 13:30,24,1408,1408,1408,1408,0
20090501|2008-07-24 18:00,25,1414.75,1414.75,1414.75,1414.75,0
20090501|2008-07-24 18:30,25,1417.75,1417.75,1417.75,1417.75,0
20090501|2008-07-24 20:00,25,1416.25,1416.25,1415.5,1415.5,0
20090501|2008-07-24 21:30,25,1412.75,1412.75,1410,1410,0
20090501|2008-07-24 22:00,25,1411,1411,1411,1411,0
20090501|2008-07-25 01:00,25,1413.75,1414,1413.75,1414,0
20090501|2008-07-25 03:00,25,1419,1419.25,1419,1419.25,0
20090501|2008-07-25 05:30,25,1410.25,1410.25,1409.25,1409.25,0
20090501|2008-07-25 09:30,25,1406.75,1407,1392.25,1407,0
20090501|2008-07-25 10:00,25,1401.25,1401.25,1398.5,1398.75,0
20090501|2008-07-25 10:30,25,1404.75,1408,1403.5,1408,0
20090501|2008-07-25 11:00,25,1407,1408.5,1406.5,1406.5,0
20090501|2008-07-25 11:30,25,1405.25,1405.25,1405.25,1405.25,0
20090501|2008-07-25 12:00,25,1408.5,1409,1408.5,1409,0
20090501|2008-07-25 12:30,25,1409,1430,1409,1430,0
20090501|2008-07-25 13:00,25,1431.75,1431.75,1421.75,1423.75,0
20090501|2008-07-25 13:30,25,1422.25,1422.25,1422.25,1422.25,0
20090501|2008-07-27 18:00,28,1440,1442.75,1440,1442.75,0
20090501|2008-07-27 23:00,28,1444.75,1446,1444.75,1446,0
20090501|2008-07-28 02:30,28,1444,1444,1444,1444,0
20090501|2008-07-28 04:00,28,1442,1442,1440,1440,0
20090501|2008-07-28 04:30,28,1438.25,1441.5,1438.25,1441.5,0
20090501|2008-07-28 05:00,28,1443.25,1443.25,1443.25,1443.25,0
20090501|2008-07-28 05:30,28,1441,1441,1441,1441,0
20090501|2008-07-28 09:30,28,1439,1439,1424.75,1424.75,0
20090501|2008-07-28 10:00,28,1423.25,1424.75,1416.25,1420,0
20090501|2008-07-28 10:30,28,1423.5,1424.5,1423.5,1424.5,0
20090501|2008-07-28 11:00,28,1420,1424,1419,1420.75,0
20090501|2008-07-28 11:30,28,1428,1429,1428,1429,0
20090501|2008-07-28 12:00,28,1423,1423.25,1423,1423.25,0
20090501|2008-07-28 12:30,28,1423,1426.5,1423,1423,0
20090501|2008-07-28 13:00,28,1427.75,1431,1427.75,1431,0
20090501|2008-07-28 13:30,28,1431,1431,1431,1431,0
20090501|2008-07-28 18:00,29,1436.75,1436.75,1434.25,1434.25,0
20090501|2008-07-28 20:00,29,1425.5,1425.5,1425.25,1425.25,0
20090501|2008-07-29 00:30,29,1421,1421,1421,1421,0
20090501|2008-07-29 01:00,29,1416,1416,1415,1415,0
20090501|2008-07-29 01:30,29,1410,1410,1410,1410,0
20090501|2008-07-29 02:00,29,1410,1410,1410,1410,0
20090501|2008-07-29 09:30,29,1400,1404.5,1390,1398,0
20090501|2008-07-29 10:00,29,1394.5,1404,1394.5,1404,0
20090501|2008-07-29 10:30,29,1406,1406,1402,1402,0
20090501|2008-07-29 11:00,29,1407.75,1407.75,1406,1406,0
20090501|2008-07-29 11:30,29,1416,1419,1414.75,1414.75,0
20090501|2008-07-29 12:00,29,1415.5,1420,1415.5,1419.25,0
20090501|2008-07-29 12:30,29,1422.75,1430,1419.25,1425,0
20090501|2008-07-29 13:00,29,1430,1430,1428.25,1430,0
20090501|2008-07-29 13:30,29,1427.5,1427.5,1427.5,1427.5,0
20090501|2008-07-29 18:00,30,1436,1439,1432.25,1439,0
20090501|2008-07-29 21:00,30,1427.5,1427.5,1424.75,1424.75,0
20090501|2008-07-29 21:30,30,1427.5,1427.5,1427.5,1427.5,0
20090501|2008-07-30 05:00,30,1426.5,1426.5,1426.5,1426.5,0
20090501|2008-07-30 09:30,30,1420,1423.5,1413,1416.5,0
20090501|2008-07-30 10:00,30,1416.75,1420,1413.75,1416.25,0
20090501|2008-07-30 10:30,30,1421,1424.25,1420,1420,0
20090501|2008-07-30 11:00,30,1417,1421,1416.75,1421,0
20090501|2008-07-30 11:30,30,1420,1425,1420,1424,0
20090501|2008-07-30 12:00,30,1424,1430.25,1423.5,1429.5,0
20090501|2008-07-30 12:30,30,1437,1438.25,1436.75,1438.25,0
20090501|2008-07-30 13:00,30,1436.75,1445.5,1433.5,1445.5,0
20090501|2008-07-30 13:30,30,1444.5,1444.5,1444.5,1444.5,0
20090501|2008-07-30 18:00,31,1446,1446,1446,1446,0
20090501|2008-07-31 09:30,31,1441,1441,1430.75,1438.5,0
20090501|2008-07-31 10:00,31,1440,1450,1440,1450,0
20090501|2008-07-31 10:30,31,1450,1450,1448.5,1448.5,0
20090501|2008-07-31 11:00,31,1453.25,1453.25,1450.5,1452.75,0
20090501|2008-07-31 11:30,31,1454.25,1456,1454.25,1456,0
20090501|2008-07-31 12:00,31,1447.25,1449,1446.5,1449,0
20090501|2008-07-31 12:30,31,1443.25,1448.75,1443.25,1448.75,0
20090501|2008-07-31 13:00,31,1444.5,1446.75,1443.75,1446.75,0
20090501|2008-07-31 13:30,31,1445,1445,1445,1445,0
20090501|2008-07-31 18:00,1,1440,1440,1440,1440,0
20090501|2008-08-01 00:30,1,1424,1424,1419,1419,0
20090501|2008-08-01 02:30,1,1423.25,1423.25,1423.25,1423.25,0
20090501|2008-08-01 05:30,1,1433.5,1434,1433.5,1434,0
20090501|2008-08-01 09:30,1,1450,1450,1423.5,1432,0
20090501|2008-08-01 10:00,1,1432.75,1437.5,1427,1428.75,0
20090501|2008-08-01 10:30,1,1420,1421,1412,1412,0
20090501|2008-08-01 11:00,1,1414.5,1422,1414.5,1417.75,0
20090501|2008-08-01 11:30,1,1416.5,1416.5,1409,1409,0
20090501|2008-08-01 12:00,1,1419.5,1419.5,1419.5,1419.5,0
20090501|2008-08-01 12:30,1,1423,1423,1405,1407,0
20090501|2008-08-01 13:00,1,1412.75,1413.5,1409.75,1409.75,0
20090501|2008-08-01 13:30,1,1408,1408,1408,1408,0
20090501|2008-08-03 18:00,4,1401,1401,1396,1396,0
20090501|2008-08-03 18:30,4,1387.5,1388,1385,1385,0
20090501|2008-08-03 19:00,4,1385,1385,1385,1385,0
20090501|2008-08-03 20:30,4,1380,1380,1380,1380,0
20090501|2008-08-03 21:00,4,1375,1376,1375,1376,0
20090501|2008-08-04 09:30,4,1381,1381,1349.5,1358.25,0
20090501|2008-08-04 10:00,4,1356,1356,1351.25,1352,0
20090501|2008-08-04 10:30,4,1352,1352,1339.25,1340,0
20090501|2008-08-04 11:30,4,1340,1340,1340,1340,0
20090501|2008-08-04 12:00,4,1340,1340,1338.75,1338.75,0
20090501|2008-08-04 12:30,4,1338.25,1338.25,1338,1338,0
20090501|2008-08-04 13:00,4,1338,1338,1338,1338,0
20090501|2008-08-04 13:30,4,1338,1338,1338,1338,0
20090501|2008-08-04 18:00,5,1323,1323,1323,1323,0
20090501|2008-08-04 18:30,5,1321.75,1321.75,1321.75,1321.75,0
20090501|2008-08-04 19:00,5,1325,1325.25,1325,1325.25,0
20090501|2008-08-05 04:30,5,1300,1300,1299.25,1299.25,0
20090501|2008-08-05 09:30,5,1314.75,1339.5,1314.75,1334.75,0
20090501|2008-08-05 10:00,5,1335,1338.5,1328,1328,0
20090501|2008-08-05 10:30,5,1322.5,1346.25,1321.5,1346.25,0
20090501|2008-08-05 11:00,5,1346,1346,1337,1338.75,0
20090501|2008-08-05 11:30,5,1349,1349,1345,1346.75,0
20090501|2008-08-05 12:00,5,1342.25,1342.5,1335.25,1335.25,0
20090501|2008-08-05 12:30,5,1334.5,1334.5,1331,1332.25,0
20090501|2008-08-05 13:00,5,1326,1332.75,1320.25,1322.25,0
20090501|2008-08-05 13:30,5,1314,1314,1314,1314,0
20090501|2008-08-05 21:30,6,1314.25,1315,1314,1314,0
20090501|2008-08-06 00:00,6,1314,1314,1314,1314,0
20090501|2008-08-06 00:30,6,1304.75,1304.75,1304.75,1304.75,0
20090501|2008-08-06 05:30,6,1311.75,1311.75,1311.75,1311.75,0
20090501|2008-08-06 09:30,6,1309.5,1318,1309.5,1314.25,0
20090501|2008-08-06 10:00,6,1310.5,1311,1285,1285,0
20090501|2008-08-06 10:30,6,1284.5,1284.5,1247,1258.75,0
20090501|2008-08-06 11:00,6,1265,1265,1263.25,1263.5,0
20090501|2008-08-06 11:30,6,1273,1278.25,1273,1278.25,0
20090501|2008-08-06 12:00,6,1275,1277,1272.25,1272.25,0
20090501|2008-08-06 12:30,6,1278.25,1278.25,1259.5,1259.75,1
20090501|2008-08-06 13:00,6,1259.25,1282.5,1256,1267.5,0
20090501|2008-08-06 13:30,6,1267,1267,1267,1267,0
20090501|2008-08-06 18:00,7,1267.5,1270,1267,1270,0
20090501|2008-08-07 00:30,7,1280.75,1280.75,1280.75,1280.75,0
20090501|2008-08-07 09:30,7,1290.25,1300.5,1284.25,1290.25,0
20090501|2008-08-07 10:00,7,1297.75,1297.75,1296.25,1296.25,0
20090501|2008-08-07 10:30,7,1290,1290,1282,1282,0
20090501|2008-08-07 11:00,7,1290.25,1290.25,1281.5,1282,0
20090501|2008-08-07 11:30,7,1280,1282.25,1276.75,1280.25,0
20090501|2008-08-07 12:00,7,1282.5,1282.5,1275.25,1275.25,0
20090501|2008-08-07 12:30,7,1274,1282,1274,1281.75,0
20090501|2008-08-07 13:00,7,1283.25,1289.75,1281,1281,0
20090501|2008-08-07 13:30,7,1283,1283,1283,1283,0
20090501|2008-08-07 18:00,8,1290,1290,1290,1290,0
20090501|2008-08-07 20:00,8,1287.75,1287.75,1286,1286,0
20090501|2008-08-07 20:30,8,1284,1284,1284,1284,0
20090501|2008-08-08 00:00,8,1275,1275,1275,1275,0
20090501|2008-08-08 00:30,8,1277,1277,1274,1274,0
20090501|2008-08-08 01:30,8,1274,1274,1274,1274,0
20090501|2008-08-08 03:30,8,1270,1270,1270,1270,0
20090501|2008-08-08 05:00,8,1262.5,1262.5,1261.5,1261.5,0
20090501|2008-08-08 05:30,8,1258.5,1258.5,1252,1252,0
20090501|2008-08-08 09:30,8,1250,1250,1233,1237,0
20090501|2008-08-08 10:00,8,1236.5,1236.75,1227.5,1230.5,0
20090501|2008-08-08 10:30,8,1226,1233.75,1221.75,1222,0
20090501|2008-08-08 11:00,8,1220,1229.5,1219.25,1225,0
20090501|2008-08-08 11:30,8,1228.25,1228.75,1223.75,1227,0
20090501|2008-08-08 12:00,8,1233,1235,1231.75,1234.75,0
20090501|2008-08-08 12:30,8,1233.75,1233.75,1228.25,1228.25,0
20090501|2008-08-08 13:00,8,1230,1234.25,1226.5,1227,0
20090501|2008-08-08 13:30,8,1226,1226,1226,1226,0
20090501|2008-08-10 18:00,11,1242,1242,1241,1241,0
20090501|2008-08-10 20:00,11,1225.75,1225.75,1225.75,1225.75,0
20090501|2008-08-10 20:30,11,1225.75,1225.75,1225.75,1225.75,0
20090501|2008-08-10 22:30,11,1225.75,1225.75,1225.75,1225.75,0
20090501|2008-08-11 01:00,11,1219,1219,1219,1219,0
20090501|2008-08-11 03:30,11,1219.75,1219.75,1219.75,1219.75,0
20090501|2008-08-11 09:30,11,1229.25,1243.5,1229.25,1243.5,0
20090501|2008-08-11 10:00,11,1239.5,1239.5,1236,1236,0
20090501|2008-08-11 10:30,11,1233,1235,1233,1235,0
20090501|2008-08-11 11:00,11,1239.5,1243,1238,1238.25,0
20090501|2008-08-11 11:30,11,1233.5,1233.5,1233,1233,0
20090501|2008-08-11 12:00,11,1237,1245.5,1237,1245.5,0
20090501|2008-08-11 12:30,11,1243.5,1244.25,1239.5,1240,0
20090501|2008-08-11 13:00,11,1241.5,1245.25,1241.25,1244,0
20090501|2008-08-11 13:30,11,1240,1240,1240,1240,0
20090501|2008-08-11 18:00,12,1240.5,1242,1240.5,1242,0
20090501|2008-08-11 20:30,12,1235.75,1235.75,1235.75,1235.75,0
20090501|2008-08-12 09:30,12,1249,1261.25,1249,1255,0
20090501|2008-08-12 10:00,12,1248,1248,1238.5,1238.5,0
20090501|2008-08-12 10:30,12,1238.5,1246.25,1238.5,1246.25,0
20090501|2008-08-12 11:00,12,1252,1252,1249,1249,0
20090501|2008-08-12 11:30,12,1250.25,1253,1250,1253,0
20090501|2008-08-12 12:00,12,1256,1258.25,1254,1255.5,0
20090501|2008-08-12 12:30,12,1259,1261,1258,1260.25,0
20090501|2008-08-12 13:00,12,1258.25,1258.5,1254,1258,0
20090501|2008-08-12 13:30,12,1256.25,1256.25,1256.25,1256.25,0
20090501|2008-08-12 18:00,13,1263,1263,1263,1263,0
20090501|2008-08-12 22:00,13,1260.75,1260.75,1260.75,1260.75,0
20090501|2008-08-13 01:30,13,1267.5,1267.5,1267.5,1267.5,0
20090501|2008-08-13 02:00,13,1270,1272,1270,1272,0
20090501|2008-08-13 02:30,13,1272,1272,1272,1272,0
20090501|2008-08-13 03:00,13,1269,1269,1269,1269,0
20090501|2008-08-13 09:30,13,1267,1292,1264.5,1284,0
20090501|2008-08-13 10:00,13,1283.25,1298,1282.5,1298,0
20090501|2008-08-13 10:30,13,1293,1309.25,1292.75,1308,0
20090501|2008-08-13 11:00,13,1307.75,1321.25,1307.75,1321.25,0
20090501|2008-08-13 11:30,13,1321.25,1325.5,1319.5,1325.5,0
20090501|2008-08-13 13:30,13,1326.25,1326.25,1326.25,1326.25,0
20090501|2008-08-13 19:30,14,1343,1343,1343,1343,0
20090501|2008-08-13 20:00,14,1341.25,1341.25,1341.25,1341.25,0
20090501|2008-08-13 20:30,14,1338,1338,1334,1334,0
20090501|2008-08-13 21:30,14,1343.5,1343.75,1341,1341,0
20090501|2008-08-13 22:00,14,1338.5,1338.5,1338.5,1338.5,0
20090501|2008-08-14 00:00,14,1342.5,1343.5,1342.5,1343.5,0
20090501|2008-08-14 00:30,14,1341,1341,1339.5,1339.5,0
20090501|2008-08-14 09:30,14,1326,1326,1304.5,1312,0
20090501|2008-08-14 10:00,14,1311.25,1312,1299,1310.25,0
20090501|2008-08-14 10:30,14,1311,1311,1310,1310,0
20090501|2008-08-14 11:00,14,1300,1300,1288,1292.25,0
20090501|2008-08-14 11:30,14,1289,1289,1285.75,1288.5,0
20090501|2008-08-14 12:00,14,1299,1308,1299,1308,0
20090501|2008-08-14 12:30,14,1310,1323,1310,1323,0
20090501|2008-08-14 13:00,14,1317.25,1317.25,1316,1316,0
20090501|2008-08-14 13:30,14,1317.75,1317.75,1317.75,1317.75,0
20090501|2008-08-15 09:30,15,1274.25,1282.25,1269.75,1270.5,0
20090501|2008-08-15 10:00,15,1276.5,1276.5,1258.5,1258.5,0
20090501|2008-08-15 10:30,15,1259,1266,1252,1256.5,0
20090501|2008-08-15 11:00,15,1259.5,1259.5,1253.25,1253.25,0
20090501|2008-08-15 11:30,15,1253,1253,1251.5,1251.5,0
20090501|2008-08-15 12:00,15,1254.75,1258.75,1254.75,1258.5,0
20090501|2008-08-15 12:30,15,1260.75,1260.75,1252.5,1253.75,0
20090501|2008-08-15 13:00,15,1258.5,1264.25,1255,1259.5,0
20090501|2008-08-15 13:30,15,1262.5,1262.5,1262.5,1262.5,0
20090501|2008-08-17 18:00,18,1285.5,1297.5,1285.5,1297.5,0
20090501|2008-08-18 09:30,18,1292.75,1302.5,1291.75,1299,0
20090501|2008-08-18 10:00,18,1302,1308.5,1296.25,1308.5,0
20090501|2008-08-18 10:30,18,1308.25,1323,1308.25,1323,0
20090501|2008-08-18 11:00,18,1326,1332.5,1315.5,1315.5,0
20090501|2008-08-18 11:30,18,1327,1331.5,1327,1330,0
20090501|2008-08-18 12:00,18,1329,1331,1324,1324,0
20090501|2008-08-18 12:30,18,1332.5,1332.5,1332.5,1332.5,0
20090501|2008-08-18 13:00,18,1332.5,1332.5,1328,1328,0
20090501|2008-08-18 13:30,18,1331.75,1331.75,1331.75,1331.75,0
20090501|2008-08-18 18:00,19,1326,1326,1326,1326,0
20090501|2008-08-18 19:00,19,1319,1319,1319,1319,0
20090501|2008-08-18 20:30,19,1313.5,1313.5,1313.5,1313.5,0
20090501|2008-08-18 21:30,19,1312,1313.25,1312,1313.25,0
20090501|2008-08-18 22:30,19,1310,1310,1310,1310,0
20090501|2008-08-19 03:30,19,1308,1308,1308,1308,0
20090501|2008-08-19 09:30,19,1317,1342,1317,1337,0
20090501|2008-08-19 10:00,19,1338.75,1368.75,1338.5,1368.75,0
20090501|2008-08-19 10:30,19,1367.5,1377.5,1365.75,1376.5,0
20090501|2008-08-19 11:00,19,1377.75,1379,1367,1367,0
20090501|2008-08-19 11:30,19,1363.5,1367,1359,1360,0
20090501|2008-08-19 12:00,19,1351.5,1351.5,1326.25,1332,0
20090501|2008-08-19 12:30,19,1329,1329,1319,1328,0
20090501|2008-08-19 13:00,19,1320.5,1320.5,1320.5,1320.5,0
20090501|2008-08-19 13:30,19,1317,1317,1317,1317,0
20090501|2008-08-19 18:30,20,1333,1333,1333,1333,0
20090501|2008-08-20 05:00,20,1337,1337,1337,1337,0
20090501|2008-08-20 09:30,20,1335,1353,1326.25,1333,0
20090501|2008-08-20 10:00,20,1335,1335,1326,1326,0
20090501|2008-08-20 11:00,20,1322.75,1322.75,1316,1321,0
20090501|2008-08-20 11:30,20,1319.25,1333,1319.25,1331.25,0
20090501|2008-08-20 12:00,20,1334,1334.25,1334,1334.25,0
20090501|2008-08-20 12:30,20,1339,1340.5,1332.75,1334,0
20090501|2008-08-20 13:00,20,1335,1339,1335,1337.75,0
20090501|2008-08-20 13:30,20,1337.5,1337.5,1337.5,1337.5,0
20090501|2008-08-20 18:00,21,1336,1336,1336,1336,0
20090501|2008-08-20 23:00,21,1347,1347,1347,1347,0
20090501|2008-08-21 02:30,21,1347,1347,1347,1347,0
20090501|2008-08-21 03:00,21,1347,1347,1347,1347,0
20090501|2008-08-21 03:30,21,1347,1347,1347,1347,0
20090501|2008-08-21 04:30,21,1347,1347,1347,1347,0
20090501|2008-08-21 05:30,21,1348.75,1348.75,1348.75,1348.75,0
20090501|2008-08-21 09:30,21,1360,1403,1360,1403,0
20090501|2008-08-21 10:00,21,1387,1394.25,1382.25,1382.25,0
20090501|2008-08-21 10:30,21,1385.5,1385.5,1383,1383,0
20090501|2008-08-21 11:00,21,1380.5,1385,1380.5,1383.5,0
20090501|2008-08-21 11:30,21,1379,1386,1377.5,1386,0
20090501|2008-08-21 12:00,21,1384.25,1390,1383.75,1388,0
20090501|2008-08-21 12:30,21,1388,1390.5,1382,1390.5,0
20090501|2008-08-21 13:00,21,1390.25,1390.25,1384.5,1385,0
20090501|2008-08-21 13:30,21,1385.5,1385.5,1385.5,1385.5,0
20090501|2008-08-21 20:00,22,1380,1380,1380,1380,0
20090501|2008-08-21 20:30,22,1381.5,1381.5,1381.5,1381.5,0
20090501|2008-08-21 21:00,22,1380.5,1382.25,1380.5,1382.25,0
20090501|2008-08-21 22:00,22,1381.25,1381.25,1381.25,1381.25,0
20090501|2008-08-21 23:30,22,1381.25,1381.25,1381.25,1381.25,0
20090501|2008-08-22 00:00,22,1381.25,1381.25,1380,1380,0
20090501|2008-08-22 09:30,22,1375,1375,1370,1374.25,0
20090501|2008-08-22 10:00,22,1369.25,1378,1369.25,1378,0
20090501|2008-08-22 10:30,22,1379,1379,1379,1379,0
20090501|2008-08-22 11:00,22,1385,1385,1373.25,1373.25,0
20090501|2008-08-22 12:00,22,1374,1374,1374,1374,0
20090501|2008-08-22 12:30,22,1365,1365.5,1355,1355,0
20090501|2008-08-22 13:00,22,1355,1355,1355,1355,0
20090501|2008-08-22 13:30,22,1365.75,1365.75,1365.75,1365.75,0
20090501|2008-08-24 18:00,25,1380,1401.75,1380,1400,0
20090501|2008-08-24 18:30,25,1405,1405,1405,1405,0
20090501|2008-08-24 23:30,25,1400.75,1400.75,1400.75,1400.75,0
20090501|2008-08-25 09:30,25,1400.25,1405.5,1388,1390.75,0
20090501|2008-08-25 10:00,25,1388,1395,1388,1390,0
20090501|2008-08-25 10:30,25,1381,1393,1381,1393,0
20090501|2008-08-25 11:00,25,1394.5,1398,1389.5,1398,0
20090501|2008-08-25 11:30,25,1391,1391.75,1387.5,1391.75,0
20090501|2008-08-25 12:00,25,1388.25,1388.25,1377.75,1382,0
20090501|2008-08-25 12:30,25,1385,1385,1381.25,1385,0
20090501|2008-08-25 13:00,25,1385.5,1385.5,1379,1382,0
20090501|2008-08-25 13:30,25,1383,1383,1383,1383,0
20090501|2008-08-25 18:00,26,1389,1389,1389,1389,0
20090501|2008-08-25 21:00,26,1383,1383,1383,1383,0
20090501|2008-08-25 22:00,26,1368,1368,1368,1368,0
20090501|2008-08-25 22:30,26,1368,1368,1368,1368,0
20090501|2008-08-26 02:00,26,1358,1358,1358,1358,0
20090501|2008-08-26 05:00,26,1347,1347,1347,1347,0
20090501|2008-08-26 05:30,26,1349.5,1349.5,1346,1346,0
20090501|2008-08-26 09:30,26,1366.5,1371,1366.5,1371,0
20090501|2008-08-26 10:00,26,1374,1386.75,1374,1386.75,0
20090501|2008-08-26 10:30,26,1382.25,1382.5,1377,1377,0
20090501|2008-08-26 11:00,26,1371.5,1371.75,1371.5,1371.75,0
20090501|2008-08-26 11:30,26,1375,1375,1373.25,1373.25,0
20090501|2008-08-26 12:00,26,1372.5,1372.5,1372.5,1372.5,0
20090501|2008-08-26 12:30,26,1375.5,1382.75,1375.5,1382,0
20090501|2008-08-26 13:00,26,1384,1384,1384,1384,0
20090501|2008-08-26 13:30,26,1382.75,1382.75,1382.75,1382.75,0
20090501|2008-08-26 19:30,27,1400.5,1400.5,1400.25,1400.25,0
20090501|2008-08-26 20:00,27,1404,1404,1398,1398,0
20090501|2008-08-26 20:30,27,1398,1398,1397.25,1397.25,0
20090501|2008-08-27 05:00,27,1399.25,1399.25,1399,1399,0
20090501|2008-08-27 09:30,27,1399.25,1405,1386,1386,0
20090501|2008-08-27 10:00,27,1377.75,1383,1370,1371.5,0
20090501|2008-08-27 10:30,27,1371,1377.25,1371,1377.25,0
20090501|2008-08-27 11:00,27,1378,1385,1378,1383,0
20090501|2008-08-27 11:30,27,1385,1385,1373,1373,0
20090501|2008-08-27 12:00,27,1374,1376.25,1374,1376,0
20090501|2008-08-27 12:30,27,1378,1381,1378,1379,0
20090501|2008-08-27 13:00,27,1379,1379,1379,1379,0
20090501|2008-08-27 13:30,27,1382.5,1382.5,1382.5,1382.5,0
20090501|2008-08-28 00:30,28,1381,1381,1381,1381,0
20090501|2008-08-28 02:30,28,1381,1381,1381,1381,0
20090501|2008-08-28 05:30,28,1364,1364,1364,1364,0
20090501|2008-08-28 09:30,28,1361,1366.75,1351,1366.75,0
20090501|2008-08-28 10:30,28,1357,1357,1350,1350.75,0
20090501|2008-08-28 11:00,28,1350,1356.25,1347,1347.75,0
20090501|2008-08-28 11:30,28,1348.25,1348.25,1348.25,1348.25,0
20090501|2008-08-28 12:00,28,1357.75,1357.75,1357.75,1357.75,0
20090501|2008-08-28 13:00,28,1359.75,1359.75,1359.75,1359.75,0
20090501|2008-08-28 13:30,28,1360.75,1360.75,1360.75,1360.75,0
20090501|2008-08-28 18:00,29,1364.75,1364.75,1364.75,1364.75,0
20090501|2008-08-29 09:30,29,1368,1371,1368,1371,0
20090501|2008-08-29 10:00,29,1367,1367,1367,1367,0
20090501|2008-08-29 10:30,29,1367,1367,1365.5,1365.5,0
20090501|2008-08-29 11:00,29,1367,1367,1366.25,1366.25,0
20090501|2008-08-29 12:30,29,1358.75,1360,1358.75,1360,0
20090501|2008-08-29 13:00,29,1359.75,1366.25,1359.75,1361.75,0
20090501|2008-08-29 13:30,29,1362,1362,1362,1362,0
20090501|2008-09-01 18:00,2,1345.75,1345.75,1328,1328,0
20090501|2008-09-01 18:30,2,1324.75,1324.75,1324.75,1324.75,0
20090501|2008-09-01 19:00,2,1322,1322,1322,1322,0
20090501|2008-09-01 20:00,2,1326.25,1326.25,1326.25,1326.25,0
20090501|2008-09-02 02:30,2,1311.25,1311.25,1311.25,1311.25,0
20090501|2008-09-02 03:00,2,1300,1300,1300,1300,0
20090501|2008-09-02 04:00,2,1295,1295,1295,1295,0
20090501|2008-09-02 09:30,2,1295,1302,1295,1301.75,1
20090501|2008-09-02 10:00,2,1302,1308.25,1302,1307,0
20090501|2008-09-02 10:30,2,1303.25,1306,1301,1306,0
20090501|2008-09-02 11:00,2,1306,1308.5,1306,1307.5,0
20090501|2008-09-02 11:30,2,1307.75,1312.25,1305.75,1312,0
20090501|2008-09-02 12:00,2,1316.75,1323,1316.75,1318,0
20090501|2008-09-02 12:30,2,1314,1327,1314,1327,0
20090501|2008-09-02 13:00,2,1329.75,1338.25,1329.75,1337.75,0
20090501|2008-09-02 13:30,2,1335.5,1335.5,1335.5,1335.5,0
20090501|2008-09-02 18:00,3,1346,1346,1346,1346,0
20090501|2008-09-02 19:30,3,1329.5,1329.5,1329.5,1329.5,0
20090501|2008-09-02 20:00,3,1325.5,1325.5,1325.5,1325.5,0
20090501|2008-09-03 05:00,3,1310.5,1310.5,1310.5,1310.5,0
20090501|2008-09-03 09:30,3,1316.5,1316.75,1285.5,1286.25,0
20090501|2008-09-03 10:00,3,1286.25,1286.25,1266.5,1278,0
20090501|2008-09-03 10:30,3,1281,1281,1281,1281,0
20090501|2008-09-03 11:00,3,1285,1289,1284.5,1284.5,0
20090501|2008-09-03 11:30,3,1287,1287,1287,1287,0
20090501|2008-09-03 12:00,3,1291,1297,1291,1297,0
20090501|2008-09-03 12:30,3,1295,1297.5,1294,1297.5,0
20090501|2008-09-03 13:00,3,1297.25,1297.25,1288.5,1288.5,0
20090501|2008-09-03 13:30,3,1288.5,1288.5,1288.5,1288.5,0
20090501|2008-09-03 18:00,4,1293,1293,1285.75,1286,0
20090501|2008-09-03 23:30,4,1285,1285,1285,1285,0
20090501|2008-09-04 00:30,4,1285,1285,1275,1275,0
20090501|2008-09-04 02:00,4,1276.25,1276.25,1276,1276,0
20090501|2008-09-04 09:30,4,1272,1297.5,1272,1287.25,0
20090501|2008-09-04 10:00,4,1289,1290.5,1270,1270,0
20090501|2008-09-04 10:30,4,1278,1279.5,1278,1279.5,0
20090501|2008-09-04 11:00,4,1283.5,1283.5,1282.75,1283,0
20090501|2008-09-04 11:30,4,1279,1279.25,1279,1279.25,0
20090501|2008-09-04 12:00,4,1282,1283.5,1281.75,1281.75,0
20090501|2008-09-04 12:30,4,1281.5,1283,1280,1280,0
20090501|2008-09-04 13:00,4,1278.5,1278.5,1273.25,1273.25,0
20090501|2008-09-04 13:30,4,1272.5,1272.5,1272.5,1272.5,0
20090501|2008-09-04 18:00,5,1250.25,1250.25,1250.25,1250.25,0
20090501|2008-09-04 18:30,5,1255,1255.25,1255,1255.25,0
20090501|2008-09-04 19:00,5,1252,1252,1247,1250,0
20090501|2008-09-04 19:30,5,1245,1247.5,1245,1247.5,0
20090501|2008-09-05 00:30,5,1252,1252,1252,1252,0
20090501|2008-09-05 01:00,5,1255,1255,1255,1255,0
20090501|2008-09-05 03:30,5,1240,1240,1240,1240,0
20090501|2008-09-05 04:30,5,1237.25,1237.25,1237.25,1237.25,0
20090501|2008-09-05 09:30,5,1240,1245.25,1225,1225,0
20090501|2008-09-05 10:00,5,1223,1228.75,1220,1224.5,0
20090501|2008-09-05 10:30,5,1222.5,1222.75,1207.75,1217.75,0
20090501|2008-09-05 11:00,5,1220,1220,1209.5,1209.5,0
20090501|2008-09-05 11:30,5,1209.25,1213,1208.75,1212.25,0
20090501|2008-09-05 12:00,5,1214.25,1220.5,1214.25,1218.75,0
20090501|2008-09-05 12:30,5,1220.25,1220.25,1209.75,1209.75,0
20090501|2008-09-05 13:00,5,1214.25,1218.75,1213.25,1214.5,0
20090501|2008-09-05 13:30,5,1215.5,1215.5,1215.5,1215.5,0
20090501|2008-09-07 18:00,8,1233,1235.25,1232,1232,0
20090501|2008-09-07 18:30,8,1232.75,1232.75,1232.75,1232.75,0
20090501|2008-09-07 19:00,8,1236,1236,1236,1236,0
20090501|2008-09-07 20:00,8,1234.25,1234.75,1234.25,1234.75,0
20090501|2008-09-07 23:00,8,1236.75,1236.75,1236.75,1236.75,0
20090501|2008-09-08 00:30,8,1233,1233,1233,1233,0
20090501|2008-09-08 01:00,8,1232,1232,1232,1232,0
20090501|2008-09-08 02:00,8,1232.75,1232.75,1231.75,1231.75,0
20090501|2008-09-08 03:00,8,1230,1230,1230,1230,0
20090501|2008-09-08 05:00,8,1222,1222,1222,1222,0
20090501|2008-09-08 09:30,8,1218.5,1230.25,1216,1228.75,0
20090501|2008-09-08 10:00,8,1228,1231.75,1224.5,1225,0
20090501|2008-09-08 10:30,8,1222.75,1222.75,1216.5,1220.75,0
20090501|2008-09-08 11:00,8,1220.75,1225,1220.75,1225,0
20090501|2008-09-08 12:00,8,1235.75,1236,1230.25,1230.25,0
20090501|2008-09-08 12:30,8,1235,1238.5,1233,1235,0
20090501|2008-09-08 13:00,8,1230.5,1232.5,1230,1230.25,0
20090501|2008-09-08 13:30,8,1231,1231,1231,1231,0
20090501|2008-09-08 18:00,9,1236,1236,1234.25,1234.25,0
20090501|2008-09-08 19:00,9,1227,1227,1227,1227,0
20090501|2008-09-08 20:00,9,1221.75,1221.75,1219,1219,0
20090501|2008-09-08 22:00,9,1211,1211,1211,1211,0
20090501|2008-09-08 23:00,9,1212.75,1212.75,1212.75,1212.75,0
20090501|2008-09-09 01:00,9,1208,1208,1208,1208,0
20090501|2008-09-09 02:00,9,1210,1210.75,1210,1210.75,0
20090501|2008-09-09 03:30,9,1205.25,1205.25,1201.25,1203.25,0
20090501|2008-09-09 04:00,9,1204,1204,1204,1204,0
20090501|2008-09-09 09:30,9,1200,1209,1200,1209,0
20090501|2008-09-09 10:00,9,1207.5,1212,1205.5,1208.5,0
20090501|2008-09-09 11:00,9,1213.5,1222,1213.25,1222,0
20090501|2008-09-09 11:30,9,1223.75,1229,1223.75,1225,0
20090501|2008-09-09 12:00,9,1232.75,1236,1232.5,1235,0
20090501|2008-09-09 12:30,9,1237.5,1237.5,1227.5,1227.5,0
20090501|2008-09-09 13:00,9,1230.5,1238.25,1230.5,1238.25,0
20090501|2008-09-09 13:30,9,1238.5,1238.5,1238.5,1238.5,0
20090501|2008-09-09 18:00,10,1230,1230,1230,1230,0
20090501|2008-09-10 09:30,10,1235.5,1239.25,1222,1222,0
20090501|2008-09-10 10:00,10,1224.25,1224.25,1219.75,1219.75,0
20090501|2008-09-10 10:30,10,1220.75,1222,1220.75,1222,0
20090501|2008-09-10 11:00,10,1222,1224,1221.5,1223,0
20090501|2008-09-10 11:30,10,1224.25,1226.75,1221.5,1221.5,0
20090501|2008-09-10 12:00,10,1219,1219,1216,1216,0
20090501|2008-09-10 12:30,10,1221,1225.75,1221,1223.5,0
20090501|2008-09-10 13:00,10,1221,1221,1215,1215,0
20090501|2008-09-10 13:30,10,1216.5,1216.5,1216.5,1216.5,0
20090501|2008-09-10 18:00,11,1214,1216.5,1214,1216.25,0
20090501|2008-09-10 20:00,11,1216,1216,1216,1216,0
20090501|2008-09-10 21:00,11,1225,1225,1225,1225,0
20090501|2008-09-11 03:00,11,1211,1211,1211,1211,0
20090501|2008-09-11 04:00,11,1210,1210,1210,1210,0
20090501|2008-09-11 04:30,11,1210.75,1210.75,1210.75,1210.75,0
20090501|2008-09-11 05:30,11,1210.5,1210.5,1210.5,1210.5,0
20090501|2008-09-11 09:30,11,1210,1217.75,1206,1206.5,0
20090501|2008-09-11 10:00,11,1207,1207.75,1201.75,1207.75,0
20090501|2008-09-11 10:30,11,1216,1218.75,1214,1218.75,0
20090501|2008-09-11 11:00,11,1220,1221.5,1217.5,1217.5,0
20090501|2008-09-11 11:30,11,1218.5,1218.5,1215.5,1215.5,0
20090501|2008-09-11 12:00,11,1215.25,1215.25,1210.75,1210.75,0
20090501|2008-09-11 12:30,11,1213.75,1217.5,1213.5,1216.25,0
20090501|2008-09-11 13:00,11,1213.25,1213.25,1213.25,1213.25,0
20090501|2008-09-11 13:30,11,1213,1213,1213,1213,0
20090501|2008-09-11 18:00,12,1215,1220,1215,1220,0
20090501|2008-09-11 20:00,12,1224,1224,1224,1224,0
20090501|2008-09-11 20:30,12,1227,1227,1227,1227,0
20090501|2008-09-12 04:30,12,1235,1235,1235,1235,0
20090501|2008-09-12 05:00,12,1251,1251,1251,1251,0
20090501|2008-09-12 09:30,12,1245.75,1254,1238.75,1241.5,0
20090501|2008-09-12 10:00,12,1239.75,1240,1230,1232.25,0
20090501|2008-09-12 10:30,12,1232,1232.5,1232,1232,0
20090501|2008-09-12 11:00,12,1230,1230,1225,1229.25,0
20090501|2008-09-12 11:30,12,1234,1235.75,1234,1234.5,0
20090501|2008-09-12 12:00,12,1240.75,1241.25,1238.75,1238.75,0
20090501|2008-09-12 12:30,12,1235.25,1235.25,1235.25,1235.25,0
20090501|2008-09-12 13:00,12,1231.5,1235,1231.25,1235,0
20090501|2008-09-12 13:30,12,1240,1240,1240,1240,0
20090501|2008-09-14 18:00,15,1245.5,1245.5,1245.5,1245.5,0
20090501|2008-09-15 04:30,15,1211,1211,1211,1211,0
20090501|2008-09-15 09:30,15,1210,1215,1195,1215,0
20090501|2008-09-15 10:00,15,1215,1233.5,1215,1226.5,0
20090501|2008-09-15 10:30,15,1229,1242,1229,1236,0
20090501|2008-09-15 11:00,15,1242,1243,1230.75,1230.75,0
20090501|2008-09-15 12:00,15,1240,1240,1240,1240,0
20090501|2008-09-15 12:30,15,1228,1230.75,1222.75,1224,0
20090501|2008-09-15 13:00,15,1221,1221,1219,1219,0
20090501|2008-09-15 13:30,15,1216,1216,1216,1216,0
20090501|2008-09-15 18:00,16,1204,1214,1204,1214,0
20090501|2008-09-15 20:00,16,1204,1204,1204,1204,0
20090501|2008-09-15 21:00,16,1199.25,1199.25,1199.25,1199.25,0
20090501|2008-09-15 23:00,16,1190,1190,1190,1190,0
20090501|2008-09-16 05:00,16,1197,1197,1197,1197,0
20090501|2008-09-16 05:30,16,1196,1196,1196,1196,0
20090501|2008-09-16 09:30,16,1190.25,1199.75,1187.5,1189,0
20090501|2008-09-16 10:00,16,1192.75,1192.75,1179.75,1181,1
20090501|2008-09-16 10:30,16,1173.25,1175.75,1168.25,1175,0
20090501|2008-09-16 11:00,16,1172.5,1172.5,1149,1155,0
20090501|2008-09-16 11:30,16,1157.5,1159.5,1151,1159.5,0
20090501|2008-09-16 12:30,16,1155,1172,1155,1172,0
20090501|2008-09-16 13:00,16,1170.5,1170.5,1170.5,1170.5,0
20090501|2008-09-16 21:00,17,1173.25,1173.25,1173,1173,0
20090501|2008-09-16 23:00,17,1161,1161,1161,1161,0
20090501|2008-09-17 03:00,17,1171.25,1171.25,1171.25,1171.25,0
20090501|2008-09-17 03:30,17,1170.5,1170.5,1170.5,1170.5,0
20090501|2008-09-17 04:00,17,1169.5,1169.5,1169.5,1169.5,0
20090501|2008-09-17 05:00,17,1171.5,1171.5,1171.5,1171.5,0
20090501|2008-09-17 09:30,17,1171.25,1174.75,1144,1157,0
20090501|2008-09-17 10:00,17,1161.25,1161.25,1150,1150,0
20090501|2008-09-17 10:30,17,1145,1160,1144,1150,0
20090501|2008-09-17 11:00,17,1160,1165,1160,1161.75,0
20090501|2008-09-17 11:30,17,1163.75,1165.75,1163.75,1165.75,0
20090501|2008-09-17 12:00,17,1165.5,1168,1165.5,1168,0
20090501|2008-09-17 12:30,17,1170,1175,1168,1175,0
20090501|2008-09-17 13:00,17,1175,1178,1171.75,1178,0
20090501|2008-09-17 13:30,17,1173,1173,1173,1173,0
20090501|2008-09-17 19:30,18,1173,1173,1173,1173,0
20090501|2008-09-17 20:30,18,1177.25,1177.25,1174,1174,0
20090501|2008-09-17 21:00,18,1167.5,1167.5,1166,1166,0
20090501|2008-09-17 22:00,18,1162,1162,1162,1162,0
20090501|2008-09-17 22:30,18,1155.5,1155.5,1155.25,1155.25,0
20090501|2008-09-17 23:30,18,1155.75,1155.75,1155.75,1155.75,0
20090501|2008-09-18 05:30,18,1180,1180,1180,1180,0
20090501|2008-09-18 09:30,18,1169.75,1173.5,1163,1170,1
20090501|2008-09-18 10:00,18,1168.25,1171,1159.25,1159.25,0
20090501|2008-09-18 10:30,18,1159.5,1159.5,1140,1148,0
20090501|2008-09-18 11:00,18,1149,1159,1145.25,1154.75,0
20090501|2008-09-18 11:30,18,1155,1159,1151,1153.25,0
20090501|2008-09-18 12:00,18,1155,1160.25,1154.75,1156.75,0
20090501|2008-09-18 12:30,18,1156.5,1161.25,1149.75,1152.75,0
20090501|2008-09-18 13:00,18,1151.75,1154.75,1147.75,1148.25,0
20090501|2008-09-18 13:30,18,1150.25,1150.25,1150.25,1150.25,0
20090501|2008-09-18 18:00,19,1161.75,1161.75,1161.75,1161.75,0
20090501|2008-09-18 21:00,19,1157.75,1160.5,1157.25,1160.5,0
20090501|2008-09-18 21:30,19,1160.75,1162.25,1160.75,1161,0
20090501|2008-09-19 00:00,19,1157.25,1159.75,1157.25,1159.75,0
20090501|2008-09-19 01:30,19,1165.75,1165.75,1165.75,1165.75,0
20090501|2008-09-19 09:30,19,1173,1178,1165,1166,0
20090501|2008-09-19 10:00,19,1167.25,1171.5,1167.25,1170,0
20090501|2008-09-19 10:30,19,1174.5,1176.75,1174.5,1176.75,0
20090501|2008-09-19 11:00,19,1178.75,1189.75,1178.75,1188,0
20090501|2008-09-19 11:30,19,1183.25,1187,1180,1181.75,0
20090501|2008-09-19 12:00,19,1182.75,1184.5,1182,1182.75,0
20090501|2008-09-19 12:30,19,1185.5,1186.5,1184,1184,0
20090501|2008-09-19 13:00,19,1195,1195,1183.5,1183.5,0
20090501|2008-09-19 13:30,19,1182,1182,1182,1182,0
20090501|2008-09-21 18:30,22,1189,1189,1189,1189,0
20090501|2008-09-21 19:00,22,1197,1197,1196,1196,0
20090501|2008-09-21 20:30,22,1192,1192,1192,1192,0
20090501|2008-09-21 22:00,22,1195,1195.5,1195,1195.5,0
20090501|2008-09-22 00:00,22,1198.5,1199.5,1198.5,1199.5,0
20090501|2008-09-22 00:30,22,1199.75,1200,1199.75,1200,0
20090501|2008-09-22 05:30,22,1214.75,1215,1214.75,1214.75,0
20090501|2008-09-22 09:30,22,1213.75,1230,1212.5,1230,0
20090501|2008-09-22 10:00,22,1232,1238.75,1228,1233.5,0
20090501|2008-09-22 10:30,22,1238,1240,1237,1239.5,0
20090501|2008-09-22 11:00,22,1239.5,1241.25,1235,1236.75,0
20090501|2008-09-22 11:30,22,1233,1240,1231,1239.25,0
20090501|2008-09-22 12:00,22,1241,1252,1241,1243.5,0
20090501|2008-09-22 12:30,22,1252,1252,1240,1240.75,0
20090501|2008-09-22 13:00,22,1242,1248,1237,1248,0
20090501|2008-09-22 13:30,22,1247,1247,1247,1247,0
20090501|2008-09-22 19:00,23,1251,1251,1251,1251,0
20090501|2008-09-22 20:00,23,1243,1243,1243,1243,0
20090501|2008-09-23 02:00,23,1230,1230,1230,1230,0
20090501|2008-09-23 02:30,23,1227.75,1227.75,1227.75,1227.75,0
20090501|2008-09-23 03:30,23,1225,1225,1225,1225,0
20090501|2008-09-23 09:30,23,1233.5,1242.75,1230,1241.25,0
20090501|2008-09-23 10:00,23,1234.5,1234.5,1225.5,1229,0
20090501|2008-09-23 10:30,23,1222.5,1222.75,1221.75,1222.75,0
20090501|2008-09-23 11:00,23,1227,1230,1223,1230,0
20090501|2008-09-23 11:30,23,1226.5,1229.75,1226,1228.5,0
20090501|2008-09-23 12:00,23,1222,1222,1216,1216,0
20090501|2008-09-23 12:30,23,1218,1225.25,1218,1223,0
20090501|2008-09-23 13:00,23,1229,1230,1228,1229.75,0
20090501|2008-09-23 13:30,23,1230.25,1230.25,1230.25,1230.25,0
20090501|2008-09-23 18:00,24,1235,1235,1235,1235,0
20090501|2008-09-23 20:30,24,1234,1234,1234,1234,0
20090501|2008-09-23 23:00,24,1227,1227,1227,1227,0
20090501|2008-09-24 05:00,24,1242.25,1243.25,1242.25,1243.25,0
20090501|2008-09-24 05:30,24,1248.25,1248.25,1248.25,1248.25,0
20090501|2008-09-24 09:30,24,1249,1249,1240,1243.75,0
20090501|2008-09-24 10:00,24,1240.5,1241.25,1234.5,1234.5,0
20090501|2008-09-24 10:30,24,1232,1233,1228.25,1229.5,0
20090501|2008-09-24 11:00,24,1232.5,1232.5,1229.75,1230.75,0
20090501|2008-09-24 11:30,24,1233.5,1233.5,1229,1230.5,0
20090501|2008-09-24 12:00,24,1229.75,1229.75,1222.75,1228.5,0
20090501|2008-09-24 12:30,24,1228,1230.5,1220.25,1225.75,0
20090501|2008-09-24 13:00,24,1225.5,1233,1225.5,1232.75,0
20090501|2008-09-24 13:30,24,1229.5,1229.5,1229.5,1229.5,0
20090501|2008-09-24 18:00,25,1220.25,1220.25,1214,1214,0
20090501|2008-09-25 09:30,25,1222.25,1234.75,1222.25,1234.75,0
20090501|2008-09-25 10:00,25,1231.25,1240,1231.25,1233.5,0
20090501|2008-09-25 10:30,25,1230.75,1230.75,1230.25,1230.25,0
20090501|2008-09-25 11:00,25,1235,1240.25,1235,1239.25,0
20090501|2008-09-25 11:30,25,1240.25,1245.25,1237,1237,0
20090501|2008-09-25 12:00,25,1236,1237.25,1233.75,1234,0
20090501|2008-09-25 12:30,25,1222.25,1222.25,1219,1219,0
20090501|2008-09-25 13:00,25,1222,1225,1221.5,1225,0
20090501|2008-09-25 13:30,25,1224.5,1224.5,1224.5,1224.5,0
20090501|2008-09-25 18:00,26,1226.75,1229,1226.75,1227,0
20090501|2008-09-25 20:30,26,1226,1226,1226,1226,0
20090501|2008-09-26 09:30,26,1219.25,1219.25,1208.5,1210.25,0
20090501|2008-09-26 10:00,26,1207,1211,1204.75,1207.5,0
20090501|2008-09-26 10:30,26,1202.25,1203.75,1200.75,1203,0
20090501|2008-09-26 11:00,26,1202.25,1203.25,1199,1199,0
20090501|2008-09-26 11:30,26,1205.5,1212,1205.5,1212,0
20090501|2008-09-26 12:00,26,1211,1211,1210.5,1210.5,0
20090501|2008-09-26 12:30,26,1207.25,1216.25,1207.25,1214.25,0
20090501|2008-09-26 13:00,26,1210.75,1211.25,1207.75,1209.75,0
20090501|2008-09-26 13:30,26,1207,1207,1207,1207,0
20090501|2008-09-28 18:00,29,1190,1190.25,1183,1183,0
20090501|2008-09-28 18:30,29,1186.5,1186.5,1185.25,1185.25,0
20090501|2008-09-28 19:00,29,1187,1187,1187,1187,0
20090501|2008-09-28 20:00,29,1183.5,1183.5,1183,1183,0
20090501|2008-09-28 21:30,29,1181,1181,1181,1181,0
20090501|2008-09-29 02:00,29,1177,1177,1177,1177,0
20090501|2008-09-29 09:30,29,1151,1155.25,1140,1140,0
20090501|2008-09-29 10:00,29,1141.5,1146.5,1140,1140,0
20090501|2008-09-29 10:30,29,1140,1142.25,1138,1138,0
20090501|2008-09-29 11:00,29,1137,1137,1137,1137,0
20090501|2008-09-29 11:30,29,1137,1138,1137,1138,0
20090501|2008-09-29 12:30,29,1139.75,1139.75,1137.5,1137.5,0
20090501|2008-09-29 13:30,29,1137,1137,1137,1137,0
20090501|2008-09-29 18:00,30,1128,1128,1119.75,1119.75,0
20090501|2008-09-29 18:30,30,1114,1114,1110,1110,0
20090501|2008-09-29 19:00,30,1112,1112,1107,1107,0
20090501|2008-09-29 22:30,30,1115,1115,1114.5,1114.5,0
20090501|2008-09-30 02:30,30,1106.75,1106.75,1106.75,1106.75,0
20090501|2008-09-30 05:30,30,1137,1137,1137,1137,0
20090501|2008-09-30 09:30,30,1131.25,1131.25,1107,1118,0
20090501|2008-09-30 10:00,30,1109.5,1115,1109.5,1110.25,0
20090501|2008-09-30 10:30,30,1108,1110,1088,1095,0
20090501|2008-09-30 11:00,30,1093.25,1099.25,1093.25,1099.25,0
20090501|2008-09-30 11:30,30,1097.25,1098,1094,1094,0
20090501|2008-09-30 12:00,30,1096.75,1100.5,1095.25,1100.5,0
20090501|2008-09-30 12:30,30,1100,1100,1094,1094,0
20090501|2008-09-30 13:00,30,1093,1094.25,1085.5,1094.25,0
20090501|2008-09-30 13:30,30,1089.75,1089.75,1089.75,1089.75,0
20090501|2008-09-30 18:00,1,1098.75,1107,1089.75,1099,0
20090501|2008-09-30 19:30,1,1102,1102,1102,1102,0
20090501|2008-09-30 22:30,1,1103.75,1103.75,1103.75,1103.75,0
20090501|2008-10-01 03:30,1,1096,1096,1096,1096,0
20090501|2008-10-01 09:30,1,1090,1102.5,1085.5,1102.5,1
20090501|2008-10-01 10:00,1,1099,1104.25,1098.5,1102.75,1
20090501|2008-10-01 10:30,1,1096,1105.75,1096,1104.75,0
20090501|2008-10-01 11:00,1,1103,1107.75,1098.75,1105,0
20090501|2008-10-01 11:30,1,1104.5,1109.25,1103,1103.75,0
20090501|2008-10-01 12:00,1,1103,1108,1098.75,1107.75,0
20090501|2008-10-01 12:30,1,1105,1107.25,1103.75,1104,0
20090501|2008-10-01 13:00,1,1104.75,1104.75,1096.75,1096.75,0
20090501|2008-10-01 13:30,1,1097,1097,1097,1097,0
20090501|2008-10-01 18:00,2,1097,1097,1097,1097,0
20090501|2008-10-01 21:00,2,1100,1100,1100,1100,0
20090501|2008-10-01 21:30,2,1097.5,1097.5,1097.25,1097.25,0
20090501|2008-10-01 22:30,2,1097.75,1098,1097.75,1098,0
20090501|2008-10-01 23:00,2,1101.5,1102.75,1101.5,1102,0
20090501|2008-10-02 02:30,2,1092,1092,1092,1092,0
20090501|2008-10-02 03:00,2,1090.75,1090.75,1088.5,1088.5,0
20090501|2008-10-02 05:30,2,1091.25,1091.5,1091.25,1091.5,0
20090501|2008-10-02 09:30,2,1085,1085,1049,1051,0
20090501|2008-10-02 10:00,2,1047.75,1051.75,1038,1048.5,0
20090501|2008-10-02 10:30,2,1048.5,1052.75,1043.25,1052.75,0
20090501|2008-10-02 11:00,2,1052,1056.75,1051.75,1052.5,0
20090501|2008-10-02 11:30,2,1050.5,1051.25,1042,1043,0
20090501|2008-10-02 12:00,2,1044.25,1051,1042,1043.5,0
20090501|2008-10-02 12:30,2,1042.5,1046,1041,1042.5,0
20090501|2008-10-02 13:00,2,1040.25,1049.5,1040.25,1049.5,0
20090501|2008-10-02 13:30,2,1047,1047,1047,1047,0
20090501|2008-10-02 18:00,3,1048.25,1049,1045.25,1049,0
20090501|2008-10-02 20:30,3,1052,1052,1052,1052,0
20090501|2008-10-02 21:00,3,1052,1052,1052,1052,0
20090501|2008-10-03 03:00,3,1042.5,1042.5,1042,1042,0
20090501|2008-10-03 04:30,3,1046.5,1046.5,1044.75,1044.75,0
20090501|2008-10-03 05:00,3,1043.5,1043.5,1043.5,1043.5,0
20090501|2008-10-03 05:30,3,1043.5,1043.5,1043.5,1043.5,0
20090501|2008-10-03 09:30,3,1046,1063.25,1046,1063,0
20090501|2008-10-03 10:00,3,1062.5,1063,1055.5,1055.75,0
20090501|2008-10-03 10:30,3,1054.5,1054.5,1047.5,1049.75,0
20090501|2008-10-03 11:00,3,1050.25,1050.25,1047,1047,0
20090501|2008-10-03 11:30,3,1046,1048.5,1042.5,1048.5,0
20090501|2008-10-03 12:00,3,1050,1051,1043.75,1043.75,0
20090501|2008-10-03 12:30,3,1043.25,1048,1036,1042.5,2
20090501|2008-10-03 13:00,3,1043.5,1045.5,1035,1035.5,0
20090501|2008-10-03 13:30,3,1032.5,1032.5,1032.5,1032.5,0
20090501|2008-10-05 18:00,6,1032.5,1032.5,1005.75,1005.75,0
20090501|2008-10-05 18:30,6,1000,1000,1000,1000,0
20090501|2008-10-05 19:00,6,996.5,996.5,994.75,994.75,0
20090501|2008-10-05 19:30,6,999,999,999,999,0
20090501|2008-10-05 20:00,6,998,998,998,998,0
20090501|2008-10-05 21:00,6,988.5,988.5,986.75,986.75,0
20090501|2008-10-05 21:30,6,989.25,989.25,989.25,989.25,0
20090501|2008-10-05 23:30,6,983.5,983.5,982.5,982.5,0
20090501|2008-10-06 00:30,6,980,980,980,980,0
20090501|2008-10-06 01:00,6,980,980,977.25,977.25,0
20090501|2008-10-06 01:30,6,975.75,975.75,975.75,975.75,0
20090501|2008-10-06 02:00,6,977,977,977,977,0
20090501|2008-10-06 02:30,6,979,979,975.25,975.25,0
20090501|2008-10-06 03:30,6,977.25,977.25,977.25,977.25,0
20090501|2008-10-06 04:00,6,975.25,975.25,974.25,974.25,0
20090501|2008-10-06 04:30,6,970.25,970.25,965.75,965.75,0
20090501|2008-10-06 09:30,6,965,976,963,976,0
20090501|2008-10-06 10:00,6,980.25,982.75,969.75,976.75,0
20090501|2008-10-06 10:30,6,967.25,973.5,966.75,967.75,0
20090501|2008-10-06 11:30,6,972,972,963,963,0
20090501|2008-10-06 13:30,6,962.5,962.5,962.5,962.5,0
20090501|2008-10-06 18:00,7,943,972.25,943,972,0
20090501|2008-10-06 19:30,7,967.5,967.5,967.5,967.5,0
20090501|2008-10-06 21:30,7,967.5,967.5,967.5,967.5,0
20090501|2008-10-06 23:00,7,971,971,971,971,0
20090501|2008-10-06 23:30,7,974,974,974,974,0
20090501|2008-10-07 03:00,7,971,971,971,971,0
20090501|2008-10-07 04:00,7,968,968.5,968,968.5,0
20090501|2008-10-07 05:30,7,977.25,977.25,977.25,977.25,0
20090501|2008-10-07 09:30,7,976.5,985,973,982,1
20090501|2008-10-07 10:00,7,983,983,971,971.25,0
20090501|2008-10-07 10:30,7,972.5,983.75,971.75,983.75,0
20090501|2008-10-07 11:00,7,982.75,983,976.25,976.25,0
20090501|2008-10-07 11:30,7,976.75,979,975.25,976.5,0
20090501|2008-10-07 12:00,7,976.5,976.5,969.25,970.75,0
20090501|2008-10-07 12:30,7,971.5,971.5,958,965.25,0
20090501|2008-10-07 13:00,7,965.5,970.5,965.25,970.5,0
20090501|2008-10-07 15:30,7,966,966,966,966,0
20090501|2008-10-07 18:00,8,964,964,960,960,0
20090501|2008-10-07 19:00,8,959.25,959.25,958.5,958.5,0
20090501|2008-10-07 19:30,8,966,974.5,966,974.5,0
20090501|2008-10-07 20:00,8,982,1018.5,982,1007.75,0
20090501|2008-10-07 20:30,8,1015,1015,1014.5,1014.5,0
20090501|2008-10-07 21:00,8,1002.75,1002.75,1002.75,1002.75,0
20090501|2008-10-07 22:00,8,1002.75,1002.75,1002.75,1002.75,0
20090501|2008-10-08 00:30,8,990.25,991.25,990.25,991.25,0
20090501|2008-10-08 01:00,8,988.25,988.25,988.25,988.25,0
20090501|2008-10-08 02:00,8,971.75,971.75,971.75,971.75,0
20090501|2008-10-08 02:30,8,974.25,974.25,970.25,970.25,0
20090501|2008-10-08 03:00,8,965.25,966.25,965.25,966,0
20090501|2008-10-08 04:00,8,959,959,959,959,0
20090501|2008-10-08 04:30,8,954,954,954,954,0
20090501|2008-10-08 05:00,8,952.75,954.75,952.75,954.25,0
20090501|2008-10-08 05:30,8,970,970,970,970,0
20090501|2008-10-08 09:30,8,971.25,977.5,962,973.75,0
20090501|2008-10-08 10:00,8,973,976.25,966.25,976.25,0
20090501|2008-10-08 10:30,8,978,985.25,977.5,978.5,0
20090501|2008-10-08 11:00,8,981.5,983.5,979,983,0
20090501|2008-10-08 11:30,8,982.75,988.75,982.5,985.5,0
20090501|2008-10-08 12:00,8,984.75,998,984.5,994,0
20090501|2008-10-08 12:30,8,991.5,1005,991.25,999.75,0
20090501|2008-10-08 13:00,8,1003,1006,1001.75,1001.75,0
20090501|2008-10-08 13:30,8,1003,1003,1003,1003,0
20090501|2008-10-08 18:00,9,998.5,998.5,998.5,998.5,0
20090501|2008-10-08 20:00,9,1012.5,1013,1012.5,1013,0
20090501|2008-10-08 20:30,9,1016.25,1016.25,1016.25,1016.25,0
20090501|2008-10-08 21:00,9,1015.25,1015.25,1015.25,1015.25,0
20090501|2008-10-08 21:30,9,1017,1017,1017,1017,0
20090501|2008-10-09 00:30,9,1014,1014,1014,1014,0
20090501|2008-10-09 01:00,9,1021,1021,1021,1021,0
20090501|2008-10-09 03:00,9,1017,1019.5,1017,1019.5,0
20090501|2008-10-09 03:30,9,1020.75,1020.75,1020.75,1020.75,0
20090501|2008-10-09 04:30,9,1024.5,1024.5,1024.5,1024.5,0
20090501|2008-10-09 05:00,9,1024.5,1024.5,1024.5,1024.5,0
20090501|2008-10-09 05:30,9,1026.25,1028,1026,1028,0
20090501|2008-10-09 09:30,9,1025,1025,1012,1013,0
20090501|2008-10-09 10:00,9,1009.75,1011.5,1003.75,1010.75,0
20090501|2008-10-09 10:30,9,1012.25,1013.5,1009,1009.5,0
20090501|2008-10-09 11:00,9,1012,1013.5,1012,1012.75,0
20090501|2008-10-09 11:30,9,1013.5,1017,1013.25,1016,2
20090501|2008-10-09 12:00,9,1016.75,1019,1013.75,1019,0
20090501|2008-10-09 12:30,9,1019,1022.75,1019,1021.75,0
20090501|2008-10-09 13:00,9,1022.25,1025.25,1015.5,1015.5,0
20090501|2008-10-09 13:30,9,1019.75,1019.75,1019.75,1019.75,0
20090501|2008-10-09 18:00,10,996.75,996.75,973.75,980.75,0
20090501|2008-10-09 20:00,10,985.25,986.25,978.75,978.75,0
20090501|2008-10-09 21:00,10,977.75,977.75,973.25,973.25,0
20090501|2008-10-09 22:30,10,970,970,970,970,0
20090501|2008-10-09 23:30,10,968,968,967.25,967.25,0
20090501|2008-10-10 00:30,10,969.75,969.75,969,969,0
20090501|2008-10-10 01:30,10,980,980,980,980,0
20090501|2008-10-10 02:00,10,975,975,975,975,0
20090501|2008-10-10 05:30,10,979.25,979.25,973.5,973.5,0
20090501|2008-10-10 09:30,10,977.25,977.25,949.75,949.75,0
20090501|2008-10-10 13:30,10,949.75,949.75,949.75,949.75,0
20090501|2008-10-12 18:00,13,926.75,937,926.75,937,0
20090501|2008-10-12 19:00,13,933,933,933,933,0
20090501|2008-10-12 19:30,13,928.25,928.25,928.25,928.25,0
20090501|2008-10-12 20:30,13,940,948,940,948,0
20090501|2008-10-12 21:00,13,940.25,940.25,940.25,940.25,0
20090501|2008-10-12 22:30,13,928,928,928,928,0
20090501|2008-10-13 00:30,13,942.25,942.25,942.25,942.25,0
20090501|2008-10-13 01:30,13,946.75,946.75,946.75,946.75,0
20090501|2008-10-13 02:00,13,950,950,950,950,0
20090501|2008-10-13 09:30,13,965.5,969.5,963.5,968,0
20090501|2008-10-13 10:00,13,973.5,973.5,958.5,958.75,0
20090501|2008-10-13 10:30,13,958.5,963.5,958,962.5,0
20090501|2008-10-13 11:00,13,962.25,965.25,962.25,964,0
20090501|2008-10-13 11:30,13,967.75,968.25,966,967,0
20090501|2008-10-13 12:00,13,969.25,971,967.75,970,0
20090501|2008-10-13 12:30,13,971.25,973,970.75,972.75,0
20090501|2008-10-13 13:00,13,972.5,974,967.25,968.25,0
20090501|2008-10-13 13:30,13,966.75,966.75,966.75,966.75,0
20090501|2008-10-13 18:00,14,978.75,979,978.75,979,0
20090501|2008-10-13 19:00,14,982.5,984,982.5,984,0
20090501|2008-10-13 19:30,14,986.5,986.5,986.5,986.5,0
20090501|2008-10-13 20:00,14,989,993,989,990.5,0
20090501|2008-10-13 21:00,14,985.25,985.25,985.25,985.25,0
20090501|2008-10-13 22:30,14,990.75,990.75,990.75,990.75,0
20090501|2008-10-14 02:30,14,986.5,986.5,986.5,986.5,0
20090501|2008-10-14 03:00,14,990,990,990,990,0
20090501|2008-10-14 09:30,14,984,984,956.5,963.75,0
20090501|2008-10-14 10:00,14,959.25,963,957.25,961.5,0
20090501|2008-10-14 10:30,14,963.5,965.75,961,962.75,0
20090501|2008-10-14 11:00,14,961.75,961.75,958.5,961,0
20090501|2008-10-14 11:30,14,964.5,973,964.5,967.75,2
20090501|2008-10-14 12:00,14,968,972,966.5,968.75,0
20090501|2008-10-14 12:30,14,968.75,968.75,950,950.25,0
20090501|2008-10-14 13:00,14,947.25,950.75,935.25,935.5,0
20090501|2008-10-14 13:30,14,935.75,935.75,935.75,935.75,0
20090501|2008-10-14 18:00,15,935,938,935,936.5,0
20090501|2008-10-14 20:00,15,935,935,935,935,0
20090501|2008-10-15 09:30,15,927.75,927.75,910.5,922.25,0
20090501|2008-10-15 10:00,15,916.25,917.75,911.75,914,0
20090501|2008-10-15 10:30,15,912.75,913.25,909.25,913.25,0
20090501|2008-10-15 11:00,15,914,916.75,903,903,0
20090501|2008-10-15 11:30,15,904.5,907.5,903.25,907.5,0
20090501|2008-10-15 12:00,15,901,901,890.75,894.25,0
20090501|2008-10-15 12:30,15,895.5,895.75,885,894,0
20090501|2008-10-15 13:00,15,892.75,895.5,891.5,895.5,0
20090501|2008-10-15 13:30,15,894.75,894.75,894.75,894.75,0
20090501|2008-10-15 18:00,16,883,883,883,883,0
20090501|2008-10-15 19:00,16,883,883,883,883,0
20090501|2008-10-15 20:00,16,886,887,886,886,0
20090501|2008-10-15 22:00,16,893,893,893,893,0
20090501|2008-10-15 22:30,16,893,893,893,893,0
20090501|2008-10-16 01:30,16,877.25,877.25,877,877,0
20090501|2008-10-16 02:00,16,877,877,877,877,0
20090501|2008-10-16 09:30,16,880,890.25,871.25,882,0
20090501|2008-10-16 10:00,16,881,881,859.5,863.75,0
20090501|2008-10-16 10:30,16,867,871.25,864,871.25,0
20090501|2008-10-16 11:00,16,875.25,890.5,871.5,883.5,0
20090501|2008-10-16 11:30,16,882,886.5,881.75,886.5,0
20090501|2008-10-16 12:00,16,882.75,885,882.75,885,0
20090501|2008-10-16 12:30,16,885,899,885,899,0
20090501|2008-10-16 13:00,16,898.25,906.25,898.25,903.5,0
20090501|2008-10-16 13:30,16,899.75,899.75,899.75,899.75,0
20090501|2008-10-16 18:30,17,924,924,924,924,0
20090501|2008-10-16 19:00,17,923.25,924.5,923.25,924.5,0
20090501|2008-10-17 01:30,17,930,930,930,930,0
20090501|2008-10-17 02:30,17,920,920,920,920,0
20090501|2008-10-17 04:30,17,912.75,912.75,912.5,912.5,0
20090501|2008-10-17 09:30,17,917.25,927,910.5,921.75,0
20090501|2008-10-17 10:00,17,922,928.75,922,923.25,0
20090501|2008-10-17 10:30,17,923,929.5,923,929.5,0
20090501|2008-10-17 11:00,17,928,934,926,934,0
20090501|2008-10-17 11:30,17,935,936.5,931,936.5,0
20090501|2008-10-17 12:00,17,937.25,937.25,931,931.75,0
20090501|2008-10-17 12:30,17,934.25,940,933.25,935.75,0
20090501|2008-10-17 13:00,17,935,939.25,925.25,925.25,0
20090501|2008-10-17 13:30,17,926,926,926,926,0
20090501|2008-10-19 18:30,20,951,951,951,951,0
20090501|2008-10-19 20:00,20,955,955,954.5,954.5,0
20090501|2008-10-19 20:30,20,956.75,957,956.75,957,0
20090501|2008-10-19 21:00,20,960,960.75,960,960.75,0
20090501|2008-10-19 21:30,20,958,958,958,958,0
20090501|2008-10-20 00:30,20,963.25,963.25,963.25,963.25,0
20090501|2008-10-20 04:30,20,958.25,958.25,958.25,958.25,0
20090501|2008-10-20 09:30,20,958.25,965.75,949.75,950,0
20090501|2008-10-20 10:00,20,949.5,952,944,951,0
20090501|2008-10-20 10:30,20,953.5,959.75,953.5,959.75,0
20090501|2008-10-20 11:00,20,957.25,957.25,955.75,956.75,0
20090501|2008-10-20 11:30,20,951.75,957.25,951.75,956,0
20090501|2008-10-20 12:00,20,952.5,957.25,952.5,957,0
20090501|2008-10-20 12:30,20,960.25,964.5,958.75,962.75,0
20090501|2008-10-20 13:00,20,961.75,964.75,958.75,960.75,0
20090501|2008-10-20 13:30,20,960,960,960,960,0
20090501|2008-10-20 18:00,21,968.25,968.25,967,967,0
20090501|2008-10-20 19:00,21,967,967,965.5,965.5,0
20090501|2008-10-20 19:30,21,964.25,964.25,963.5,963.5,0
20090501|2008-10-20 20:00,21,960,960,960,960,0
20090501|2008-10-20 21:00,21,960,960,960,960,0
20090501|2008-10-20 21:30,21,947.5,947.5,947.5,947.5,0
20090501|2008-10-21 02:00,21,948.5,948.5,948.25,948.25,0
20090501|2008-10-21 09:30,21,940.25,942.25,933.5,936,0
20090501|2008-10-21 10:00,21,935.25,935.25,929.75,929.75,0
20090501|2008-10-21 10:30,21,935.5,936,927,927.5,0
20090501|2008-10-21 11:00,21,929,930,924.25,926.25,0
20090501|2008-10-21 11:30,21,925.75,927.75,925,925,0
20090501|2008-10-21 12:00,21,921.5,925,919.5,925,0
20090501|2008-10-21 12:30,21,924,932.75,922.5,931.75,0
20090501|2008-10-21 13:00,21,936.25,936.75,933,936.25,0
20090501|2008-10-21 13:30,21,933.5,933.5,933.5,933.5,0
20090501|2008-10-21 18:00,22,934,934,934,934,0
20090501|2008-10-21 19:00,22,930,930,930,930,0
20090501|2008-10-21 19:30,22,929,929,929,929,0
20090501|2008-10-22 00:00,22,925,925,925,925,0
20090501|2008-10-22 00:30,22,919.25,919.75,919.25,919.75,0
20090501|2008-10-22 03:00,22,916,916,916,916,0
20090501|2008-10-22 05:00,22,914,914,914,914,0
20090501|2008-10-22 09:30,22,900,900,884,890,0
20090501|2008-10-22 10:00,22,893,898.5,889,897.25,0
20090501|2008-10-22 10:30,22,896.25,899.75,891.25,899.75,0
20090501|2008-10-22 11:00,22,899.5,899.5,894,898.75,0
20090501|2008-10-22 11:30,22,897.75,897.75,894,894,0
20090501|2008-10-22 12:00,22,893.75,893.75,886,886,0
20090501|2008-10-22 12:30,22,886.75,888.5,881.75,886.75,0
20090501|2008-10-22 13:00,22,885,887,884,884,0
20090501|2008-10-22 13:30,22,882.5,882.5,882.5,882.5,0
20090501|2008-10-22 20:00,23,876,876,875,875.5,0
20090501|2008-10-22 20:30,23,880.75,880.75,880.75,880.75,0
20090501|2008-10-22 21:00,23,882,882,882,882,0
20090501|2008-10-22 21:30,23,885.25,885.25,885.25,885.25,0
20090501|2008-10-22 22:00,23,885.25,885.25,885.25,885.25,0
20090501|2008-10-22 23:30,23,879.75,879.75,879,879,0
20090501|2008-10-23 01:00,23,883.25,883.25,883.25,883.25,0
20090501|2008-10-23 01:30,23,885.75,895,885.75,895,0
20090501|2008-10-23 02:30,23,899,899,899,899,0
20090501|2008-10-23 04:30,23,895.75,896,895.5,895.5,0
20090501|2008-10-23 05:00,23,894,894,894,894,0
20090501|2008-10-23 05:30,23,894.5,894.5,894.5,894.5,0
20090501|2008-10-23 09:30,23,898,920,893.25,920,0
20090501|2008-10-23 10:00,23,922.75,925.75,919.75,919.75,0
20090501|2008-10-23 10:30,23,920.75,926,920,926,0
20090501|2008-10-23 11:00,23,925.5,926.5,920,920,0
20090501|2008-10-23 11:30,23,919.75,921.75,916.25,916.75,0
20090501|2008-10-23 12:00,23,914.75,925.5,914.25,916.25,0
20090501|2008-10-23 12:30,23,914.75,918.5,913.5,918.5,0
20090501|2008-10-23 13:00,23,912.75,912.75,906.5,906.5,0
20090501|2008-10-23 13:30,23,905.5,905.5,905.5,905.5,0
20090501|2008-10-23 18:00,24,925,935,925,935,0
20090501|2008-10-23 18:30,24,931.75,937.25,931.5,937.25,0
20090501|2008-10-23 19:00,24,934.75,934.75,934.5,934.5,0
20090501|2008-10-23 20:00,24,935.5,935.5,935.5,935.5,0
20090501|2008-10-23 21:30,24,917,917,917,917,0
20090501|2008-10-23 23:30,24,918,918,918,918,0
20090501|2008-10-24 01:00,24,917,917,917,917,0
20090501|2008-10-24 01:30,24,915,915,900,900,0
20090501|2008-10-24 02:00,24,902,902,902,902,0
20090501|2008-10-24 03:30,24,890,890,887,887,0
20090501|2008-10-24 04:00,24,886,886,885,885,0
20090501|2008-10-24 04:30,24,880,880,870,870,0
20090501|2008-10-24 05:00,24,867.75,867.75,867.75,867.75,0
20090501|2008-10-24 05:30,24,870,879,870,875.75,0
20090501|2008-10-24 09:30,24,875,885,867,882.75,0
20090501|2008-10-24 10:00,24,885,915.5,885,905.75,0
20090501|2008-10-24 10:30,24,911.5,920,902.25,907,0
20090501|2008-10-24 11:00,24,904.75,909,902,909,0
20090501|2008-10-24 11:30,24,908.75,908.75,905.25,907.25,0
20090501|2008-10-24 12:00,24,908.75,920.5,908.75,919,0
20090501|2008-10-24 12:30,24,913,913,892.5,894,0
20090501|2008-10-24 13:00,24,890,890,882,886.75,0
20090501|2008-10-24 13:30,24,884,884,884,884,0
20090501|2008-10-26 18:00,27,895,895,889,889,0
20090501|2008-10-26 20:00,27,907.75,907.75,907.75,907.75,0
20090501|2008-10-26 20:30,27,899,899,899,899,0
20090501|2008-10-26 21:00,27,899,899,899,899,0
20090501|2008-10-26 21:30,27,894.25,894.25,894.25,894.25,0
20090501|2008-10-26 23:00,27,895.25,895.5,895.25,895.5,0
20090501|2008-10-27 00:00,27,888.75,888.75,888.75,888.75,0
20090501|2008-10-27 01:30,27,890.75,890.75,890.75,890.75,0
20090501|2008-10-27 02:00,27,881.25,881.25,878.75,878.75,0
20090501|2008-10-27 02:30,27,878,878,878,878,0
20090501|2008-10-27 05:00,27,875,875,875,875,0
20090501|2008-10-27 09:30,27,891.5,903.75,891,898.25,0
20090501|2008-10-27 10:00,27,901,907,901,903,0
20090501|2008-10-27 10:30,27,900.5,905,900,905,0
20090501|2008-10-27 11:00,27,907.25,919,906.75,919,0
20090501|2008-10-27 11:30,27,918.25,923.25,917.5,918,0
20090501|2008-10-27 12:00,27,919.75,926.5,918.75,925,0
20090501|2008-10-27 12:30,27,922.25,924.25,915,915,0
20090501|2008-10-27 13:00,27,916.75,919.75,914.75,916.75,0
20090501|2008-10-27 13:30,27,916.75,916.75,916.75,916.75,0
20090501|2008-10-27 18:00,28,923,946.25,923,946.25,0
20090501|2008-10-27 18:30,28,948.75,954.25,948.75,954.25,0
20090501|2008-10-27 19:30,28,953,953.25,953,953.25,0
20090501|2008-10-27 20:00,28,953,953,953,953,0
20090501|2008-10-27 20:30,28,949.75,949.75,949.75,949.75,0
20090501|2008-10-27 21:00,28,955.75,956.5,955.75,956.5,0
20090501|2008-10-27 22:00,28,953.25,953.25,953.25,953.25,0
20090501|2008-10-28 00:30,28,956.5,957,956.5,957,0
20090501|2008-10-28 01:00,28,965.75,967,965.75,967,0
20090501|2008-10-28 03:30,28,976,977,976,976.25,0
20090501|2008-10-28 05:00,28,969.5,969.75,969,969,0
20090501|2008-10-28 05:30,28,978,978,978,978,0
20090501|2008-10-28 09:30,28,960.25,964.5,927,932.75,0
20090501|2008-10-28 10:00,28,933.25,935.5,923,930.25,0
20090501|2008-10-28 10:30,28,937,937,926.75,930,0
20090501|2008-10-28 11:00,28,926,929,917,917,0
20090501|2008-10-28 11:30,28,920.25,924.25,919.25,919.5,0
20090501|2008-10-28 12:00,28,919,921,916.75,921,0
20090501|2008-10-28 12:30,28,918,918,895,898.25,0
20090501|2008-10-28 13:00,28,899.5,908.75,899.5,902,0
20090501|2008-10-28 13:30,28,909.75,909.75,909.75,909.75,0
20090501|2008-10-28 18:00,29,929,930.25,929,930.25,0
20090501|2008-10-28 18:30,29,938.5,939,938.5,939,0
20090501|2008-10-29 00:30,29,937.75,939.25,937.75,939.25,0
20090501|2008-10-29 02:00,29,936.5,936.5,935.5,936,0
20090501|2008-10-29 02:30,29,935.5,935.5,935.25,935.5,0
20090501|2008-10-29 04:00,29,938,938,938,938,0
20090501|2008-10-29 05:30,29,936.75,937,936,936.5,0
20090501|2008-10-29 09:30,29,940,957,940,947.5,0
20090501|2008-10-29 10:00,29,951.5,971,951.25,971,0
20090501|2008-10-29 10:30,29,971,979.75,968.75,976,4
20090501|2008-10-29 11:00,29,977.5,979.75,977.5,979.75,0
20090501|2008-10-29 11:30,29,979.75,979.75,970.5,972.75,0
20090501|2008-10-29 12:00,29,971.25,973.75,964.25,968,0
20090501|2008-10-29 12:30,29,972.25,978.5,965.25,970.25,0
20090501|2008-10-29 13:00,29,971.25,973.5,967.75,971.75,0
20090501|2008-10-29 13:30,29,969.5,969.5,969.5,969.5,0
20090501|2008-10-29 18:00,30,964.5,969,959.25,969,0
20090501|2008-10-29 19:30,30,978,978,978,978,0
20090501|2008-10-29 20:30,30,975,975,973.75,973.75,0
20090501|2008-10-29 21:00,30,980,988,980,988,0
20090501|2008-10-29 21:30,30,990,990,988.75,988.75,0
20090501|2008-10-30 00:30,30,992.25,995,992.25,995,0
20090501|2008-10-30 03:30,30,990.75,990.75,990.5,990.5,0
20090501|2008-10-30 05:00,30,977,977,974,975,0
20090501|2008-10-30 05:30,30,975,975,974,975,0
20090501|2008-10-30 09:30,30,962.5,967.5,954.5,963,0
20090501|2008-10-30 10:00,30,965,977.5,965,965,0
20090501|2008-10-30 10:30,30,962.5,964,951.5,956,0
20090501|2008-10-30 11:00,30,956,961.5,954.5,958.5,0
20090501|2008-10-30 11:30,30,961.25,962.25,959.75,962.25,0
20090501|2008-10-30 12:00,30,966.75,972,966.25,967.5,0
20090501|2008-10-30 12:30,30,967.5,970,963.25,970,0
20090501|2008-10-30 13:00,30,970.25,974,965,968.75,0
20090501|2008-10-30 13:30,30,965.75,965.75,965.75,965.75,0
20090501|2008-10-30 18:00,31,968,968,968,968,0
20090501|2008-10-30 19:00,31,957.5,957.5,953.5,955,0
20090501|2008-10-30 19:30,31,956,959.5,955,959.5,0
20090501|2008-10-30 20:00,31,960,961.75,960,961.75,0
20090501|2008-10-30 22:30,31,968.5,968.5,968.5,968.5,0
20090501|2008-10-31 00:30,31,969.75,969.75,969.75,969.75,0
20090501|2008-10-31 01:00,31,970.75,971.5,969.75,969.75,0
20090501|2008-10-31 02:00,31,956.5,956.5,956.5,956.5,0
20090501|2008-10-31 04:00,31,954,954,952.5,952.5,0
20090501|2008-10-31 04:30,31,950,950,946,949,0
20090501|2008-10-31 05:00,31,950,950,950,950,0
20090501|2008-10-31 05:30,31,951,951,951,951,0
20090501|2008-10-31 09:30,31,952.5,960,951,960,0
20090501|2008-10-31 10:00,31,959.25,961,958,960.75,0
20090501|2008-10-31 10:30,31,960.75,960.75,952.5,952.5,0
20090501|2008-10-31 11:00,31,953,957,949.75,949.75,0
20090501|2008-10-31 11:30,31,948,948,942,942.75,0
20090501|2008-10-31 12:00,31,946.25,947.5,942,945.5,0
20090501|2008-10-31 12:30,31,944,948.75,944,946.5,0
20090501|2008-10-31 13:00,31,945,958,944.25,949,0
20090501|2008-10-31 13:30,31,956.75,956.75,956.75,956.75,0
20090501|2008-11-02 18:00,3,950,950.5,949.25,950.5,6
20090501|2008-11-02 18:30,3,954.75,954.75,954.75,954.75,1
20090501|2008-11-02 19:30,3,968.25,969,966,966,9
20090501|2008-11-02 20:00,3,965,965,965,965,1
20090501|2008-11-02 21:00,3,975,975,973.25,974,6
20090501|2008-11-02 21:30,3,975,977,975,977,5
20090501|2008-11-02 22:00,3,979.25,980,979.25,980,26
20090501|2008-11-02 23:00,3,974.25,974.25,974.25,974.25,1
20090501|2008-11-02 23:30,3,975.5,975.5,975.5,975.5,2
20090501|2008-11-03 02:00,3,969.5,969.5,969.5,969.5,1
20090501|2008-11-03 02:30,3,968.25,968.75,968.25,968.5,4
20090501|2008-11-03 03:00,3,970,971.5,970,970.5,3
20090501|2008-11-03 03:30,3,966,966,966,966,4
20090501|2008-11-03 04:00,3,966,966,966,966,2
20090501|2008-11-03 04:30,3,968.5,968.5,968.5,968.5,1
20090501|2008-11-03 05:30,3,961.75,962.5,961.5,962.5,21
20090501|2008-11-03 09:30,3,955,977.25,955,969.5,676
20090501|2008-11-03 10:00,3,976.75,977.5,968,968.5,50
20090501|2008-11-03 10:30,3,969.5,971.75,966.75,967.5,21
20090501|2008-11-03 11:00,3,967.25,967.25,962,962.25,19
20090501|2008-11-03 11:30,3,964.25,964.25,954.5,954.5,42
20090501|2008-11-03 12:00,3,952.25,958.25,952,954,11
20090501|2008-11-03 12:30,3,955,958.75,953,953,26
20090501|2008-11-03 13:00,3,960.5,961.75,960,961.75,6
20090501|2008-11-03 18:00,4,962,963,961,963,10
20090501|2008-11-03 19:30,4,960.75,960.75,960.75,960.75,7
20090501|2008-11-03 20:00,4,959,959,959,959,3
20090501|2008-11-04 02:00,4,951,951,951,951,1
20090501|2008-11-04 02:30,4,951,951,948,948,11
20090501|2008-11-04 03:00,4,947.5,948.5,947.5,948.5,12
20090501|2008-11-04 03:30,4,947.5,947.5,947.5,947.5,1
20090501|2008-11-04 05:30,4,961,966.5,961,966.5,28
20090501|2008-11-04 09:30,4,972.75,999,972.75,992.75,221
20090501|2008-11-04 10:00,4,995,1000.75,993,996.75,122
20090501|2008-11-04 10:30,4,990,996.25,983.75,994.75,66
20090501|2008-11-04 11:00,4,994,1005,990,1000.5,189
20090501|2008-11-04 11:30,4,998.75,1000.25,991,993.75,72
20090501|2008-11-04 12:00,4,993.25,995,989,991,49
20090501|2008-11-04 12:30,4,992.5,994.25,988,993,49
20090501|2008-11-04 13:00,4,995,995,981,981.5,187
20090501|2008-11-04 18:00,5,985.5,985.5,985.5,985.5,1
20090501|2008-11-04 19:30,5,980,980,976,976,14
20090501|2008-11-04 22:30,5,970.5,970.5,969,969,9
20090501|2008-11-05 03:30,5,970.75,971,970.75,971,9
20090501|2008-11-05 04:30,5,973.25,973.25,973.25,973.25,2
20090501|2008-11-05 05:00,5,973,976,973,976,56
20090501|2008-11-05 05:30,5,976,976,975.5,975.5,12
20090501|2008-11-05 09:30,5,982.75,982.75,956.5,958.25,405
20090501|2008-11-05 10:00,5,959.5,962.75,939.5,941.5,417
20090501|2008-11-05 10:30,5,941,946.25,937.5,946.25,158
20090501|2008-11-05 11:00,5,946,946.25,942.75,944.25,44
20090501|2008-11-05 11:30,5,944,950,936.25,949.5,207
20090501|2008-11-05 12:00,5,950,951.75,944.5,945,62
20090501|2008-11-05 12:30,5,945.5,947,941,944,82
20090501|2008-11-05 13:00,5,943.75,943.75,926.5,928.5,296
20090501|2008-11-05 18:00,6,925.25,928.75,920.5,920.5,15
20090501|2008-11-05 18:30,6,924,924,924,924,5
20090501|2008-11-05 19:00,6,922.25,922.25,922.25,922.25,1
20090501|2008-11-05 21:00,6,930.25,931,930,931,4
20090501|2008-11-06 00:00,6,929.25,929.25,929.25,929.25,1
20090501|2008-11-06 01:00,6,930.25,930.25,930.25,930.25,1
20090501|2008-11-06 01:30,6,930.75,930.75,930.75,930.75,1
20090501|2008-11-06 02:00,6,928.75,928.75,927.75,927.75,17
20090501|2008-11-06 09:30,6,926.25,926.25,908.25,916.75,197
20090501|2008-11-06 10:00,6,919.5,919.5,905.5,907.75,104
20090501|2008-11-06 10:30,6,908.75,917.5,905.5,916,100
20090501|2008-11-06 11:00,6,914.5,917.5,909.75,917.5,43
20090501|2008-11-06 11:30,6,914.25,922.75,913.75,918.5,40
20090501|2008-11-06 12:00,6,924.25,924.25,917.75,921,16
20090501|2008-11-06 12:30,6,920.25,925,914,925,335
20090501|2008-11-06 13:00,6,924.75,929,921.25,921.25,177
20090501|2008-11-06 18:00,7,926.75,926.75,926.75,926.75,1
20090501|2008-11-06 18:30,7,923.75,923.75,923.75,923.75,1
20090501|2008-11-06 19:00,7,926.75,926.75,925,925,2
20090501|2008-11-06 19:30,7,926,926,926,926,1
20090501|2008-11-06 20:00,7,927,933.75,927,933.75,4
20090501|2008-11-06 20:30,7,935,935.75,935,935.75,2
20090501|2008-11-06 21:00,7,931.75,931.75,931.75,931.75,1
20090501|2008-11-06 23:30,7,938.5,938.5,938.5,938.5,1
20090501|2008-11-07 09:30,7,941,943,925.5,926,119
20090501|2008-11-07 10:00,7,925,930,924.5,927.25,55
20090501|2008-11-07 10:30,7,929,936,928,934.5,15
20090501|2008-11-07 11:00,7,936.75,938.75,934,936,31
20090501|2008-11-07 11:30,7,938.25,940,935,935,15
20090501|2008-11-07 12:00,7,934,936.75,933,935.5,113
20090501|2008-11-07 12:30,7,936.5,936.5,930.75,933.75,29
20090501|2008-11-07 13:00,7,933.75,940.75,932,940.75,167
20090501|2008-11-09 18:00,10,955.5,971.75,954,969.25,31
20090501|2008-11-09 18:30,10,967,967,967,967,1
20090501|2008-11-09 19:00,10,965.25,965.25,965.25,965.25,1
20090501|2008-11-09 19:30,10,965.25,967.5,965.25,967.5,6
20090501|2008-11-09 20:00,10,968,968.25,967.5,968,12
20090501|2008-11-09 21:30,10,963,963,963,963,1
20090501|2008-11-09 22:00,10,962.75,962.75,962.75,962.75,1
20090501|2008-11-09 23:00,10,964.25,964.25,964.25,964.25,1
20090501|2008-11-09 23:30,10,959.5,959.5,959.5,959.5,1
20090501|2008-11-10 02:30,10,962.5,963.25,962.5,963.25,2
20090501|2008-11-10 03:00,10,963.25,963.25,963.25,963.25,2
20090501|2008-11-10 09:30,10,955.75,960,938,941.5,113
20090501|2008-11-10 10:00,10,939.25,945,935.5,940.25,58
20090501|2008-11-10 10:30,10,940.75,943,936.5,938.5,83
20090501|2008-11-10 11:00,10,942.5,946,941.5,943,38
20090501|2008-11-10 11:30,10,942.25,942.75,937.5,938.25,23
20090501|2008-11-10 12:00,10,942,950,941,950,23
20090501|2008-11-10 12:30,10,949.25,965.75,947.5,964,164
20090501|2008-11-10 13:00,10,964,967.5,961,967.25,83
20090501|2008-11-11 00:00,11,950.75,950.75,950.75,950.75,1
20090501|2008-11-11 00:30,11,948.75,948.75,948,948,4
20090501|2008-11-11 04:00,11,947,947,947,947,5
20090501|2008-11-11 04:30,11,945,952.25,945,952.25,8
20090501|2008-11-11 05:30,11,944.5,944.5,944.5,944.5,2
20090501|2008-11-11 09:30,11,935,936.5,924.75,926.5,133
20090501|2008-11-11 10:00,11,921.25,922.75,918.5,919.5,54
20090501|2008-11-11 10:30,11,920.75,927.75,920.5,927,29
20090501|2008-11-11 11:00,11,924.25,925,923.75,925,14
20090501|2008-11-11 11:30,11,925.75,926.5,925.75,926,4
20090501|2008-11-11 12:00,11,926,930,926,927,17
20090501|2008-11-11 12:30,11,928.75,937.75,928.5,937.75,151
20090501|2008-11-11 13:00,11,938.25,941.25,930.75,933.75,62
20090501|2008-11-11 19:00,12,934.5,934.5,934.5,934.5,3
20090501|2008-11-12 09:30,12,926.25,926.25,907.5,913,230
20090501|2008-11-12 10:00,12,912,923.5,909.5,917.75,73
20090501|2008-11-12 10:30,12,920.75,923,916,920.5,62
20090501|2008-11-12 11:00,12,921.75,924.25,920,922.75,61
20090501|2008-11-12 11:30,12,923.75,937.25,923.75,936,96
20090501|2008-11-12 12:00,12,940,940,929,929.5,110
20090501|2008-11-12 12:30,12,926.25,930,924,926.5,25
20090501|2008-11-12 13:00,12,924.75,924.75,915,915.25,52
20090501|2008-11-12 18:00,13,910.25,913,905,906,20
20090501|2008-11-12 18:30,13,907.5,907.5,907.5,907.5,4
20090501|2008-11-12 19:30,13,907,907,907,907,1
20090501|2008-11-12 20:30,13,904.25,904.25,903,904,12
20090501|2008-11-12 21:00,13,902,902,901.75,901.75,2
20090501|2008-11-12 22:00,13,904.5,904.5,904.5,904.5,4
20090501|2008-11-12 22:30,13,903.25,903.25,903.25,903.25,1
20090501|2008-11-13 00:00,13,903.5,903.5,903.5,903.5,1
20090501|2008-11-13 00:30,13,908.5,908.5,908.5,908.5,1
20090501|2008-11-13 02:00,13,907.25,907.25,907.25,907.25,1
20090501|2008-11-13 02:30,13,907.5,907.5,907.5,907.5,1
20090501|2008-11-13 03:00,13,911,911,911,911,10
20090501|2008-11-13 04:00,13,910.25,910.25,910.25,910.25,1
20090501|2008-11-13 05:00,13,911.75,911.75,911.75,911.75,10
20090501|2008-11-13 09:30,13,921,931.25,919,921,113
20090501|2008-11-13 10:00,13,919.25,920.25,900.5,904.75,194
20090501|2008-11-13 10:30,13,904.25,909,904,906,52
20090501|2008-11-13 11:00,13,906.25,906.25,898,899.25,129
20090501|2008-11-13 11:30,13,898,901.25,893.25,895,85
20090501|2008-11-13 12:00,13,892.75,900,892.25,899.5,561
20090501|2008-11-13 12:30,13,902.25,914,902.25,908.5,50
20090501|2008-11-13 13:00,13,908.75,915,907.75,912.25,41
20090501|2008-11-13 18:00,14,928.75,929,927.75,929,8
20090501|2008-11-13 18:30,14,925.25,925.25,925.25,925.25,1
20090501|2008-11-13 21:00,14,921.75,921.75,921.75,921.75,1
20090501|2008-11-13 21:30,14,919.5,919.5,919,919,4
20090501|2008-11-13 23:30,14,918.5,918.5,918.5,918.5,3
20090501|2008-11-14 02:00,14,912,912,912,912,2
20090501|2008-11-14 03:00,14,918.75,918.75,918.75,918.75,2
20090501|2008-11-14 04:00,14,913.75,913.75,913.75,913.75,2
20090501|2008-11-14 05:30,14,915,915,912,912,2
20090501|2008-11-14 09:30,14,905,905,900.75,903.25,94
20090501|2008-11-14 10:00,14,906.25,911.5,903,907.25,77
20090501|2008-11-14 10:30,14,907.5,908,904.5,907.75,70
20090501|2008-11-14 11:00,14,904.75,907,904.75,906.75,65
20090501|2008-11-14 11:30,14,903.75,909.75,903.75,909.75,57
20090501|2008-11-14 12:00,14,909,910,906.75,910,24
20090501|2008-11-14 12:30,14,912,912,908.25,910.5,4
20090501|2008-11-14 13:00,14,912.5,915.75,911.75,915,22
20090501|2008-11-16 18:00,17,910.5,914,910.5,914,3
20090501|2008-11-16 18:30,17,922.25,923,919.5,919.75,7
20090501|2008-11-16 19:30,17,927.5,927.5,927,927,5
20090501|2008-11-16 20:00,17,924.25,924.25,924,924,4
20090501|2008-11-17 01:00,17,921,921,921,921,1
20090501|2008-11-17 02:00,17,920,920,920,920,5
20090501|2008-11-17 02:30,17,919.75,919.75,919.75,919.75,2
20090501|2008-11-17 03:00,17,922,922,922,922,4
20090501|2008-11-17 04:00,17,919,919,919,919,3
20090501|2008-11-17 05:00,17,913,913,910,910,5
20090501|2008-11-17 09:30,17,909.25,938,909.25,930,134
20090501|2008-11-17 10:00,17,932,937,926.25,929.5,44
20090501|2008-11-17 10:30,17,924.5,933.25,921,933.25,48
20090501|2008-11-17 11:00,17,935,936.5,931.25,933.25,117
20090501|2008-11-17 11:30,17,933.25,934.25,928.5,931,23
20090501|2008-11-17 12:00,17,928.5,928.5,928,928,5
20090501|2008-11-17 12:30,17,928,928,919.75,922,21
20090501|2008-11-17 13:00,17,924.5,927.5,920.25,927.5,81
20090501|2008-11-17 18:00,18,924,924,924,924,14
20090501|2008-11-17 20:30,18,925,925,925,925,3
20090501|2008-11-18 02:30,18,922,922,922,922,1
20090501|2008-11-18 09:30,18,925,926,913,915,127
20090501|2008-11-18 10:00,18,917.75,923.75,917.75,921.5,25
20090501|2008-11-18 10:30,18,925,933.75,925,931.5,109
20090501|2008-11-18 11:00,18,931.25,931.75,926.75,926.75,38
20090501|2008-11-18 11:30,18,925.75,925.75,922,924.75,54
20090501|2008-11-18 12:00,18,921,922,916.25,918.5,67
20090501|2008-11-18 12:30,18,919.5,924.25,917,924.25,22
20090501|2008-11-18 13:00,18,924.25,924.25,920.5,921.75,135
20090501|2008-11-18 18:00,19,924,924,924,924,10
20090501|2008-11-18 19:00,19,925.25,925.25,925.25,925.25,1
20090501|2008-11-18 23:00,19,924.25,924.25,924.25,924.25,1
20090501|2008-11-19 01:00,19,930.25,930.5,930.25,930.5,23
20090501|2008-11-19 01:30,19,932,932,932,932,3
20090501|2008-11-19 03:00,19,926,926,926,926,3
20090501|2008-11-19 03:30,19,926,926,924,924,19
20090501|2008-11-19 04:00,19,924,924,924,924,3
20090501|2008-11-19 04:30,19,926.5,926.5,926.25,926.25,2
20090501|2008-11-19 09:30,19,935,940,924,924,111
20090501|2008-11-19 10:00,19,924,925.5,915,916.25,72
20090501|2008-11-19 10:30,19,915.75,920,915.5,919.5,84
20090501|2008-11-19 11:00,19,919.5,919.5,916,917,58
20090501|2008-11-19 11:30,19,917,919,916,916.25,59
20090501|2008-11-19 12:00,19,919,920.5,914.5,914.5,46
20090501|2008-11-19 12:30,19,912,916,910.75,915.25,55
20090501|2008-11-19 13:00,19,914.75,915,911,913.25,59
20090501|2008-11-19 18:00,20,911,911,892.25,896,16
20090501|2008-11-19 19:00,20,900.75,901,900.25,901,11
20090501|2008-11-19 20:00,20,904.25,904.25,904.25,904.25,1
20090501|2008-11-19 22:00,20,902,902.25,901.5,902.25,18
20090501|2008-11-19 23:00,20,903.5,903.5,902,902,11
20090501|2008-11-19 23:30,20,902,902,902,902,3
20090501|2008-11-20 00:00,20,902,902,902,902,12
20090501|2008-11-20 01:00,20,897.75,897.75,897.75,897.75,1
20090501|2008-11-20 01:30,20,895,895,894.25,894.25,2
20090501|2008-11-20 02:00,20,899.5,899.5,899.5,899.5,4
20090501|2008-11-20 04:00,20,896,896,896,896,3
20090501|2008-11-20 04:30,20,894.5,894.5,894,894,2
20090501|2008-11-20 05:00,20,895,895.25,894.75,895.25,3
20090501|2008-11-20 05:30,20,894.75,894.75,894.75,894.75,2
20090501|2008-11-20 09:30,20,885,885.5,874,885.5,462
20090501|2008-11-20 10:00,20,887.75,887.75,882.5,883.5,54
20090501|2008-11-20 10:30,20,881.5,884.25,878.5,879,43
20090501|2008-11-20 11:00,20,878.5,882.5,875,882.5,56
20090501|2008-11-20 11:30,20,884,891,883,885,35
20090501|2008-11-20 12:00,20,882.75,887,882,882.25,12
20090501|2008-11-20 12:30,20,882.25,882.25,873.5,876.25,102
20090501|2008-11-20 13:00,20,877,877,870,871,131
20090501|2008-11-20 18:00,21,867,867,855,855,6
20090501|2008-11-21 00:30,21,870.25,870.25,867.25,867.25,5
20090501|2008-11-21 03:00,21,871,871,871,871,1
20090501|2008-11-21 04:00,21,873.25,873.5,873,873.5,4
20090501|2008-11-21 05:30,21,868.25,868.5,867,867.5,17
20090501|2008-11-21 09:30,21,872.5,873,863.75,870,337
20090501|2008-11-21 10:00,21,868.25,870,864.25,865.5,77
20090501|2008-11-21 10:30,21,865.75,869.25,865.75,867,29
20090501|2008-11-21 11:00,21,866.75,872,866.75,871.25,18
20090501|2008-11-21 11:30,21,874,878.75,874,876.25,16
20090501|2008-11-21 12:00,21,871.5,871.5,861.25,861.25,42
20090501|2008-11-21 12:30,21,861,862.5,855.5,857.5,85
20090501|2008-11-21 13:00,21,856.75,860,855,855,65
20090501|2008-11-23 18:00,24,868,868,866.75,866.75,4
20090501|2008-11-23 19:30,24,861.75,862.25,861.75,862.25,3
20090501|2008-11-23 20:00,24,863.5,864,863.5,864,4
20090501|2008-11-23 21:00,24,865,865,865,865,1
20090501|2008-11-24 04:00,24,864,865.75,864,865.75,13
20090501|2008-11-24 04:30,24,867,868.25,867,868,3
20090501|2008-11-24 05:00,24,867.75,870,867.75,870,6
20090501|2008-11-24 05:30,24,874.75,874.75,874.75,874.75,10
20090501|2008-11-24 09:30,24,885,895,882.75,891,138
20090501|2008-11-24 10:00,24,893,905,889.5,904.75,122
20090501|2008-11-24 10:30,24,902.75,915,899,910.25,98
20090501|2008-11-24 11:00,24,911.75,911.75,905,905.75,158
20090501|2008-11-24 11:30,24,906,916,906,911.25,161
20090501|2008-11-24 12:00,24,911,913,902,902,155
20090501|2008-11-24 12:30,24,903.25,908.75,899.5,907.5,67
20090501|2008-11-24 13:00,24,908.5,908.5,899.25,901.25,43
20090501|2008-11-25 00:00,25,901,901,901,901,15
20090501|2008-11-25 02:00,25,899.5,899.5,899.5,899.5,3
20090501|2008-11-25 03:00,25,895,895,895,895,20
20090501|2008-11-25 04:00,25,894,894,894,894,7
20090501|2008-11-25 04:30,25,894,894,893,893.25,5
20090501|2008-11-25 05:00,25,890,892,889,892,11
20090501|2008-11-25 09:30,25,893,902.25,890.25,891.5,363
20090501|2008-11-25 10:00,25,892,898.75,890,894.75,48
20090501|2008-11-25 10:30,25,896.25,902,893.75,902,42
20090501|2008-11-25 11:00,25,902.75,905,899.75,901.5,161
20090501|2008-11-25 11:30,25,902.25,905,898.75,898.75,68
20090501|2008-11-25 12:00,25,901.5,910,901.5,907,152
20090501|2008-11-25 12:30,25,907.5,908.5,902.5,902.5,55
20090501|2008-11-25 13:00,25,902.75,904,900,900,66
20090501|2008-11-25 19:00,26,905,905,905,905,6
20090501|2008-11-25 21:30,26,904.75,904.75,904.75,904.75,1
20090501|2008-11-26 00:00,26,905.25,905.25,905.25,905.25,1
20090501|2008-11-26 02:30,26,904.25,904.25,904.25,904.25,1
20090501|2008-11-26 03:30,26,911,911,911,911,1
20090501|2008-11-26 04:00,26,913.25,913.25,913.25,913.25,3
20090501|2008-11-26 05:30,26,912.75,915.25,912.75,914,45
20090501|2008-11-26 09:30,26,909,916,900,904.75,105
20090501|2008-11-26 10:00,26,904.75,910.5,904.75,907.75,120
20090501|2008-11-26 10:30,26,907.5,908,903.25,904.75,78
20090501|2008-11-26 11:00,26,904,906.5,902,906.5,21
20090501|2008-11-26 11:30,26,906.5,910,905.75,907.25,23
20090501|2008-11-26 12:00,26,906.75,907.5,905.25,906,21
20090501|2008-11-26 12:30,26,906.5,906.5,904.5,905.5,29
20090501|2008-11-26 13:00,26,905.75,907,904.25,904.25,25
20090501|2008-11-27 18:00,28,911.5,911.5,910,910,2
20090501|2008-11-27 20:30,28,903.25,903.25,903.25,903.25,2
20090501|2008-11-28 00:00,28,904.5,904.5,904.5,904.5,1
20090501|2008-11-28 01:30,28,906.25,906.25,906.25,906.25,1
20090501|2008-11-28 03:00,28,906,906,906,906,1
20090501|2008-11-28 03:30,28,906.25,906.25,905.75,905.75,14
20090501|2008-11-28 05:30,28,903.25,903.25,900,900,3
20090501|2008-11-28 09:30,28,899.75,900.25,894,895,99
20090501|2008-11-28 10:00,28,896.25,897.25,892.75,893,67
20090501|2008-11-28 10:30,28,892,892,887.75,889.5,177
20090501|2008-11-28 11:00,28,889,890,889,889.5,21
20090501|2008-11-28 11:30,28,890.75,901.25,890.75,898.75,128
20090501|2008-11-30 19:30,1,892.5,894.25,892.5,894.25,10
20090501|2008-11-30 20:00,1,893.25,893.25,892,892.5,13
20090501|2008-11-30 21:30,1,892.25,892.25,892.25,892.25,1
20090501|2008-11-30 22:00,1,892.25,892.25,892.25,892.25,1
20090501|2008-11-30 23:00,1,892.75,893,892.75,893,10
20090501|2008-12-01 04:00,1,885,885,883.75,883.75,21
20090501|2008-12-01 05:00,1,884,884,884,884,1
20090501|2008-12-01 05:30,1,884,884,884,884,3
20090501|2008-12-01 09:30,1,880.25,880.25,862,864,390
20090501|2008-12-01 10:00,1,863,863,858.75,859,69
20090501|2008-12-01 10:30,1,859.75,866,859.75,864.75,53
20090501|2008-12-01 11:00,1,865.5,869.5,865.5,866,61
20090501|2008-12-01 11:30,1,867,867.25,866.25,866.25,4
20090501|2008-12-01 12:00,1,866,869,865.75,867.25,12
20090501|2008-12-01 12:30,1,869.5,869.5,863.5,866.25,87
20090501|2008-12-01 13:00,1,866.75,866.75,863,865,168
20090501|2008-12-01 19:00,2,861,861,861,861,5
20090501|2008-12-01 19:30,2,861,861,861,861,7
20090501|2008-12-01 20:00,2,863.75,863.75,863.75,863.75,4
20090501|2008-12-01 22:00,2,865.75,865.75,865.75,865.75,15
20090501|2008-12-01 23:00,2,865.75,865.75,865.75,865.75,8
20090501|2008-12-01 23:30,2,864.75,864.75,864,864,5
20090501|2008-12-02 00:00,2,862,862,861,861,21
20090501|2008-12-02 01:30,2,862.5,862.5,862.5,862.5,1
20090501|2008-12-02 02:00,2,861.5,864.5,861.5,864.5,4
20090501|2008-12-02 03:00,2,867,867,867,867,3
20090501|2008-12-02 09:30,2,872,873.25,856,856,137
20090501|2008-12-02 10:00,2,854.75,858.25,853.5,856,196
20090501|2008-12-02 10:30,2,858,859.25,854,859.25,67
20090501|2008-12-02 11:00,2,859.25,861.25,858.5,860.75,36
20090501|2008-12-02 11:30,2,863,863,857.25,857.25,8
20090501|2008-12-02 12:00,2,857.25,857.25,856.25,857,12
20090501|2008-12-02 12:30,2,856,856,848.75,851,228
20090501|2008-12-02 13:00,2,853.75,853.75,843,844,123
20090501|2008-12-02 18:00,3,848.5,849,848.5,849,3
20090501|2008-12-02 19:00,3,847.25,847.25,847,847,7
20090501|2008-12-02 19:30,3,847,847,847,847,5
20090501|2008-12-02 20:30,3,848.75,848.75,848.25,848.5,50
20090501|2008-12-03 01:00,3,847.5,847.75,847.5,847.75,8
20090501|2008-12-03 02:00,3,847.5,847.5,847.5,847.5,1
20090501|2008-12-03 03:30,3,844,844,844,844,3
20090501|2008-12-03 04:00,3,841,841,841,841,5
20090501|2008-12-03 05:30,3,841.5,841.5,841.25,841.25,6
20090501|2008-12-03 09:30,3,839.25,850.5,839,848.5,178
20090501|2008-12-03 10:00,3,848.5,853.25,848.5,851,88
20090501|2008-12-03 10:30,3,853.75,857.25,852.25,854,99
20090501|2008-12-03 11:00,3,849,850.5,848,850.25,47
20090501|2008-12-03 11:30,3,850.75,851.5,847.25,849.75,41
20090501|2008-12-03 12:00,3,846.25,846.25,843.75,843.75,8
20090501|2008-12-03 12:30,3,844.25,846,844.25,846,46
20090501|2008-12-03 13:00,3,847.25,847.25,842,842,19
20090501|2008-12-03 18:00,4,842.25,845,842.25,845,5
20090501|2008-12-03 18:30,4,842.5,842.5,842.5,842.5,2
20090501|2008-12-03 19:00,4,843,843,842.75,842.75,17
20090501|2008-12-03 19:30,4,843,843,843,843,3
20090501|2008-12-03 20:00,4,844,844,844,844,16
20090501|2008-12-03 20:30,4,843,843,843,843,3
20090501|2008-12-03 22:00,4,839.75,840,839.75,840,11
20090501|2008-12-03 22:30,4,840,840,838.25,838.25,51
20090501|2008-12-03 23:00,4,837.5,837.5,837,837,17
20090501|2008-12-03 23:30,4,837,837,835,835,8
20090501|2008-12-04 00:00,4,835,835,833,833,7
20090501|2008-12-04 01:00,4,832.25,832.25,832.25,832.25,1
20090501|2008-12-04 01:30,4,832.25,832.25,831.25,831.25,15
20090501|2008-12-04 02:00,4,831.75,831.75,829,829.75,11
20090501|2008-12-04 05:00,4,833.25,833.25,831.5,831.5,4
20090501|2008-12-04 05:30,4,832.75,832.75,832.75,832.75,1
20090501|2008-12-04 09:30,4,837,837.75,829.25,831.25,152
20090501|2008-12-04 10:00,4,830.25,834.75,829,834.75,96
20090501|2008-12-04 10:30,4,832.5,833,831.25,833,24
20090501|2008-12-04 11:00,4,834,834,822.5,824.5,61
20090501|2008-12-04 11:30,4,823.75,825.75,819.5,825.75,161
20090501|2008-12-04 12:00,4,822.25,824.75,821.75,823.25,87
20090501|2008-12-04 12:30,4,823.75,829.75,823.75,825.5,36
20090501|2008-12-04 13:00,4,825.75,828,823.5,824.5,105
20090501|2008-12-04 19:00,5,820,820,820,820,1
20090501|2008-12-04 19:30,5,818.25,818.25,816.5,816.5,52
20090501|2008-12-04 20:00,5,816,816,816,816,25
20090501|2008-12-04 20:30,5,816,816,816,816,10
20090501|2008-12-04 22:00,5,815,815,814.5,814.5,85
20090501|2008-12-04 23:30,5,817,817,815.5,815.5,4
20090501|2008-12-05 00:30,5,814.25,814.25,814,814,3
20090501|2008-12-05 01:30,5,814.25,815.75,814.25,815.75,11
20090501|2008-12-05 02:00,5,814.25,814.25,814.25,814.25,1
20090501|2008-12-05 02:30,5,815,815,815,815,8
20090501|2008-12-05 03:30,5,815.25,815.25,815.25,815.25,1
20090501|2008-12-05 04:00,5,815,816.5,815,816.5,40
20090501|2008-12-05 04:30,5,817,820,817,819,26
20090501|2008-12-05 05:00,5,819,819,819,819,18
20090501|2008-12-05 05:30,5,818.75,819,818,818,10
20090501|2008-12-05 09:30,5,815,815,796.5,800,209
20090501|2008-12-05 10:00,5,800,802,795,795,178
20090501|2008-12-05 10:30,5,796,797.25,791.75,795.75,120
20090501|2008-12-05 11:00,5,795,795,793.75,793.75,8
20090501|2008-12-05 11:30,5,794.75,794.75,787,787.5,110
20090501|2008-12-05 12:00,5,787.5,792,786.5,787.75,197
20090501|2008-12-05 12:30,5,787.25,800,787.25,799.75,387
20090501|2008-12-05 13:00,5,797,800,793.75,800,328
20090501|2008-12-07 18:00,8,798,804,798,804,21
20090501|2008-12-07 18:30,8,804,804,803,803,11
20090501|2008-12-07 19:00,8,808.25,809.75,808.25,809.75,7
20090501|2008-12-07 19:30,8,810,810,810,810,3
20090501|2008-12-07 20:30,8,811.5,811.5,811.5,811.5,1
20090501|2008-12-07 23:30,8,813.25,813.25,813.25,813.25,1
20090501|2008-12-08 00:00,8,816,818,816,817.5,5
20090501|2008-12-08 02:00,8,819.75,821,819.75,820.75,8
20090501|2008-12-08 03:30,8,818.5,818.5,818.5,818.5,1
20090501|2008-12-08 05:30,8,818.75,819.25,817.5,817.5,14
20090501|2008-12-08 09:30,8,822,838.25,822,836.5,378
20090501|2008-12-08 10:00,8,837.5,840,833,833,148
20090501|2008-12-08 10:30,8,832.75,833,831,831.75,6
20090501|2008-12-08 11:00,8,831,838.25,830.5,837,51
20090501|2008-12-08 11:30,8,837.25,837.25,833.75,833.75,26
20090501|2008-12-08 12:00,8,833.25,833.5,829.25,829.75,51
20090501|2008-12-08 12:30,8,828,831.5,826.5,831.5,359
20090501|2008-12-08 13:00,8,832.25,835.75,832,834.25,31
20090501|2008-12-08 18:00,9,835,835,833.25,833.5,4
20090501|2008-12-08 19:00,9,828.75,829,828.25,829,7
20090501|2008-12-08 19:30,9,829,829,829,829,1
20090501|2008-12-08 20:00,9,827.5,827.5,827,827,41
20090501|2008-12-09 00:00,9,828,828,827.5,827.5,10
20090501|2008-12-09 00:30,9,825.5,825.5,825.5,825.5,1
20090501|2008-12-09 01:00,9,825,825,824,824,3
20090501|2008-12-09 01:30,9,824.5,824.5,824.5,824.5,1
20090501|2008-12-09 03:30,9,827.75,828,827.75,828,4
20090501|2008-12-09 05:30,9,828,828,828,828,14
20090501|2008-12-09 09:30,9,828,841,827.5,837,245
20090501|2008-12-09 10:00,9,837,837,824.75,827,159
20090501|2008-12-09 10:30,9,828,829,826.25,827.5,15
20090501|2008-12-09 11:00,9,827.75,838,826.75,833,105
20090501|2008-12-09 11:30,9,835.75,836.5,831.25,833.25,42
20090501|2008-12-09 12:00,9,833,835,828.75,830,40
20090501|2008-12-09 12:30,9,830.5,833.25,827.25,828.75,24
20090501|2008-12-09 13:00,9,828.25,831.5,826.75,826.75,34
20090501|2008-12-09 18:00,10,827.25,827.25,827.25,827.25,1
20090501|2008-12-09 18:30,10,834,834,834,834,1
20090501|2008-12-09 20:00,10,833,833,833,833,5
20090501|2008-12-09 20:30,10,834,835.5,834,835.5,2
20090501|2008-12-09 22:30,10,837.25,837.25,837.25,837.25,8
20090501|2008-12-09 23:30,10,838.5,839.75,837.75,839.5,32
20090501|2008-12-10 00:00,10,839.5,839.5,839.5,839.5,11
20090501|2008-12-10 01:00,10,839.5,841,839.5,841,13
20090501|2008-12-10 01:30,10,840,840,840,840,2
20090501|2008-12-10 02:00,10,839.5,839.5,839.5,839.5,1
20090501|2008-12-10 02:30,10,839.75,841,839.75,841,5
20090501|2008-12-10 03:00,10,841,848.5,841,848.25,16
20090501|2008-12-10 04:00,10,849.5,849.5,849,849,9
20090501|2008-12-10 04:30,10,849,849,849,849,9
20090501|2008-12-10 05:30,10,850,850.5,850,850.5,3
20090501|2008-12-10 09:30,10,852.5,856,836.5,840.25,216
20090501|2008-12-10 10:00,10,839.5,842.5,838.5,838.5,94
20090501|2008-12-10 10:30,10,840,849,840,846.5,100
20090501|2008-12-10 11:00,10,847,852.5,844.75,849.5,163
20090501|2008-12-10 11:30,10,850,852,848.25,848.5,21
20090501|2008-12-10 12:00,10,847.75,849.5,845,846.5,30
20090501|2008-12-10 12:30,10,848.25,850,841.25,841.25,116
20090501|2008-12-10 13:00,10,842,845,837.5,845,69
20090501|2008-12-10 18:00,11,846.5,846.5,846.5,846.5,1
20090501|2008-12-10 19:00,11,845.25,845.5,844.25,844.25,8
20090501|2008-12-10 21:30,11,844.5,844.5,844.5,844.5,3
20090501|2008-12-10 23:30,11,842,842,841.75,841.75,2
20090501|2008-12-11 03:30,11,845,847.25,845,846.5,23
20090501|2008-12-11 04:00,11,846.5,847.25,846.5,847.25,11
20090501|2008-12-11 04:30,11,850.25,854,850.25,854,67
20090501|2008-12-11 05:00,11,852.5,852.5,851.5,851.5,11
20090501|2008-12-11 05:30,11,854.5,854.5,853.75,853.75,21
20090501|2008-12-11 09:30,11,852.5,862,849.5,859,488
20090501|2008-12-11 10:00,11,860,863.25,857.25,857.25,164
20090501|2008-12-11 10:30,11,858.75,862,858.75,862,98
20090501|2008-12-11 11:00,11,863.25,877.75,863.25,876,137
20090501|2008-12-11 11:30,11,876,876,872.5,874,260
20090501|2008-12-11 12:00,11,873.5,874.5,870.25,873.25,51
20090501|2008-12-11 12:30,11,873,873,867,867,66
20090501|2008-12-11 13:00,11,867.5,871,867,869.75,28
20090501|2008-12-11 18:00,12,862,862,860,861.5,11
20090501|2008-12-11 18:30,12,862,862,861.75,861.75,2
20090501|2008-12-11 19:00,12,862.5,862.75,862.5,862.75,8
20090501|2008-12-11 20:00,12,862,862,862,862,3
20090501|2008-12-11 20:30,12,861,861,861,861,8
20090501|2008-12-11 22:00,12,859.5,859.5,859,859,13
20090501|2008-12-11 23:00,12,857.75,858.25,857.75,858,3
20090501|2008-12-11 23:30,12,858.25,858.5,857.25,858.5,50
20090501|2008-12-12 00:00,12,858,859.5,857,857,23
20090501|2008-12-12 00:30,12,857,857,856,856.25,5
20090501|2008-12-12 01:00,12,856,856,855,855,8
20090501|2008-12-12 01:30,12,853.5,853.5,853.5,853.5,1
20090501|2008-12-12 02:00,12,854.75,854.75,853.75,853.75,14
20090501|2008-12-12 02:30,12,853.25,854.5,853,854.5,4
20090501|2008-12-12 05:00,12,849,849,848,848,11
20090501|2008-12-12 05:30,12,845.25,845.75,845.25,845.75,8
20090501|2008-12-12 09:30,12,850,852,839,850.75,419
20090501|2008-12-12 10:00,12,849.25,849.25,844,847.75,214
20090501|2008-12-12 10:30,12,848.75,851,845.5,848,58
20090501|2008-12-12 11:00,12,850.75,862,850.75,862,1258
20090501|2008-12-12 11:30,12,863,875.25,863,870.25,171
20090501|2008-12-12 12:00,12,868.5,871.25,865,868.25,46
20090501|2008-12-12 12:30,12,866,866,860,863.5,70
20090501|2008-12-12 13:00,12,863.5,871.75,863.5,866.5,130
20090501|2008-12-14 18:00,15,867,876.25,867,872.5,13
20090501|2008-12-14 18:30,15,875.5,875.5,875.5,875.5,1
20090501|2008-12-14 19:00,15,874.5,876,874,875,32
20090501|2008-12-14 19:30,15,875,876.25,875,876,16
20090501|2008-12-14 20:00,15,876.75,877,876.75,877,8
20090501|2008-12-14 20:30,15,877,877.25,876.5,876.5,4
20090501|2008-12-14 22:00,15,876,876,876,876,5
20090501|2008-12-14 23:00,15,875.5,875.5,875.5,875.5,5
20090501|2008-12-14 23:30,15,876.5,876.5,876.5,876.5,5
20090501|2008-12-15 00:00,15,877,878.25,877,878.25,26
20090501|2008-12-15 00:30,15,879,879,879,879,2
20090501|2008-12-15 01:30,15,880.75,880.75,877.25,877.25,3
20090501|2008-12-15 02:30,15,878,878,878,878,4
20090501|2008-12-15 03:30,15,879,879,878.75,878.75,9
20090501|2008-12-15 04:30,15,882,883,882,882,8
20090501|2008-12-15 05:00,15,882,884,881.75,884,97
20090501|2008-12-15 05:30,15,883.5,883.5,883.5,883.5,6
20090501|2008-12-15 09:30,15,885.25,889,873.25,876,338
20090501|2008-12-15 10:00,15,874.25,877.5,868,871,168
20090501|2008-12-15 10:30,15,872,876.75,871,875.5,125
20090501|2008-12-15 11:00,15,872.5,874.25,870,870,80
20090501|2008-12-15 11:30,15,868.5,869.5,862.25,864,139
20090501|2008-12-15 12:00,15,864.5,866,861.5,865.25,50
20090501|2008-12-15 12:30,15,865.25,871,863.75,867.5,51
20090501|2008-12-15 13:00,15,865,865.25,858,863,147
20090501|2008-12-15 18:00,16,860,860,860,860,1
20090501|2008-12-15 18:30,16,859.5,859.5,859.5,859.5,2
20090501|2008-12-15 19:00,16,859.25,859.5,857.75,858,10
20090501|2008-12-15 21:00,16,855,855,854.5,854.5,7
20090501|2008-12-16 00:00,16,857,860,857,860,32
20090501|2008-12-16 00:30,16,860,860,860,860,1
20090501|2008-12-16 01:00,16,860,860.5,860,860.5,2
20090501|2008-12-16 01:30,16,860,860,860,860,11
20090501|2008-12-16 04:00,16,866.5,866.5,866.5,866.5,1
20090501|2008-12-16 04:30,16,868,868,868,868,10
20090501|2008-12-16 05:00,16,868,868,868,868,2
20090501|2008-12-16 05:30,16,867.5,869.25,867.5,868.5,11
20090501|2008-12-16 09:30,16,867.5,873,861.5,865.25,530
20090501|2008-12-16 10:00,16,865.5,871.75,865.5,870.75,69
20090501|2008-12-16 10:30,16,871,876.5,871,875.5,162
20090501|2008-12-16 11:00,16,873.25,874.25,871.5,874.25,8
20090501|2008-12-16 11:30,16,872,872.5,868.5,868.5,24
20090501|2008-12-16 12:00,16,871.25,873.5,870.75,872,49
20090501|2008-12-16 12:30,16,873,877.75,871.75,876.5,89
20090501|2008-12-16 13:00,16,875.25,876,873.5,875.25,39
20090501|2008-12-16 18:00,17,881,888,881,888,25
20090501|2008-12-16 18:30,17,883,883,883,883,2
20090501|2008-12-16 19:00,17,880,880,880,880,2
20090501|2008-12-16 22:00,17,883,883,883,883,1
20090501|2008-12-16 23:30,17,884,884,884,884,3
20090501|2008-12-17 01:30,17,882,883,882,883,39
20090501|2008-12-17 02:00,17,885,885,885,885,3
20090501|2008-12-17 03:00,17,886,886,886,886,2
20090501|2008-12-17 04:00,17,886.75,886.75,886.75,886.75,5
20090501|2008-12-17 04:30,17,887.25,887.25,886.25,887.25,9
20090501|2008-12-17 05:00,17,887.5,887.5,887,887.5,17
20090501|2008-12-17 05:30,17,888.75,890.25,888.5,889.75,30
20090501|2008-12-17 09:30,17,892,892,877.25,883,205
20090501|2008-12-17 10:00,17,881,881.5,872,872,193
20090501|2008-12-17 10:30,17,871.5,872.5,868.75,872.5,178
20090501|2008-12-17 11:00,17,870.25,873.5,870,871.5,48
20090501|2008-12-17 11:30,17,872,872,867.25,872,42
20090501|2008-12-17 12:00,17,870,873.75,869.75,873.25,30
20090501|2008-12-17 12:30,17,874.75,877.75,872.75,877.25,43
20090501|2008-12-17 13:00,17,873,882.75,872,882.75,84
20090501|2008-12-17 18:00,18,876,876,874,874,10
20090501|2008-12-17 19:00,18,871.5,871.5,871.5,871.5,1
20090501|2008-12-18 03:30,18,880.5,880.5,880.5,880.5,1
20090501|2008-12-18 04:30,18,885,887,885,887,27
20090501|2008-12-18 05:30,18,888.25,889,888.25,889,35
20090501|2008-12-18 09:30,18,874.5,880,873,880,105
20090501|2008-12-18 10:00,18,879,879,872,874,109
20090501|2008-12-18 10:30,18,875.5,880.25,875.5,880.25,21
20090501|2008-12-18 11:00,18,880.5,884,879.75,881.25,56
20090501|2008-12-18 11:30,18,881.5,883.75,880,883.75,34
20090501|2008-12-18 12:00,18,881.5,883,880.5,883,29
20090501|2008-12-18 12:30,18,881.25,883,880,883,25
20090501|2008-12-18 13:00,18,883.25,886.5,883.25,886.5,104
20090501|2008-12-18 18:00,19,882,882,882,882,3
20090501|2008-12-18 19:00,19,878.75,879,877.75,878,78
20090501|2008-12-18 19:30,19,878.5,878.5,877,877,43
20090501|2008-12-18 20:00,19,877,878,876.25,877,34
20090501|2008-12-18 20:30,19,876.5,876.5,876.5,876.5,2
20090501|2008-12-18 21:00,19,877,877.5,877,877.5,5
20090501|2008-12-18 21:30,19,877.5,877.5,877.5,877.5,1
20090501|2008-12-18 22:00,19,877.5,878.5,877.5,878.5,6
20090501|2008-12-18 23:00,19,879,879,879,879,2
20090501|2008-12-19 01:00,19,878,878,878,878,2
20090501|2008-12-19 01:30,19,880,881,880,881,8
20090501|2008-12-19 02:00,19,880.25,880.25,880.25,880.25,5
20090501|2008-12-19 03:00,19,878.5,878.5,878.5,878.5,15
20090501|2008-12-19 04:00,19,881,881,880,881,18
20090501|2008-12-19 09:30,19,880.75,884,879.25,880.5,229
20090501|2008-12-19 10:00,19,879.5,881.75,876.5,876.5,32
20090501|2008-12-19 10:30,19,877.5,879.75,877.5,879.75,14
20090501|2008-12-19 11:00,19,879,879,878.25,878.25,11
20090501|2008-12-19 11:30,19,880,881,879.25,879.5,40
20090501|2008-12-19 12:00,19,879.75,882.75,879.75,882.75,14
20090501|2008-12-19 12:30,19,883,884.25,881,882,28
20090501|2008-12-19 13:00,19,882.5,885,882.5,884.5,42
20090501|2008-12-21 18:00,22,888,888,878,878,18
20090501|2008-12-21 18:30,22,887,887,887,887,1
20090501|2008-12-21 19:00,22,889,898.25,889,898,95
20090501|2008-12-21 19:30,22,898.5,903,898.5,900,64
20090501|2008-12-21 20:30,22,902.75,905.25,902.5,903,33
20090501|2008-12-21 21:00,22,900,900,900,900,5
20090501|2008-12-21 21:30,22,900,900,900,900,5
20090501|2008-12-22 00:00,22,899,899,899,899,10
20090501|2008-12-22 00:30,22,899.75,903,899,903,19
20090501|2008-12-22 02:00,22,902,902,902,902,2
20090501|2008-12-22 02:30,22,898,898,898,898,6
20090501|2008-12-22 03:30,22,898,898,898,898,1
20090501|2008-12-22 04:00,22,899,899.75,898,899.75,16
20090501|2008-12-22 05:30,22,901,901,901,901,3
20090501|2008-12-22 09:30,22,898,910,897.75,902.75,436
20090501|2008-12-22 10:00,22,903,903.25,899.5,900,168
20090501|2008-12-22 10:30,22,898,901,898,899,47
20090501|2008-12-22 11:00,22,898.25,898.25,893.75,895.25,41
20090501|2008-12-22 11:30,22,895.25,900,893.75,898.75,36
20090501|2008-12-22 12:00,22,897.25,901,897.25,898,42
20090501|2008-12-22 12:30,22,898.75,901.75,898.75,901.5,32
20090501|2008-12-22 13:00,22,902.25,903.25,900.5,903,109
20090501|2008-12-22 18:00,23,901,901,897.25,897.25,3
20090501|2008-12-22 19:00,23,898.75,898.75,897,897,19
20090501|2008-12-22 19:30,23,897.5,897.5,897,897,27
20090501|2008-12-22 20:00,23,897,897,893.75,894,11
20090501|2008-12-22 20:30,23,893.5,893.75,893.5,893.75,3
20090501|2008-12-22 21:00,23,893.5,893.5,893.5,893.5,1
20090501|2008-12-22 23:30,23,895,895.25,895,895.25,5
20090501|2008-12-23 00:00,23,896,896.25,896,896.25,10
20090501|2008-12-23 02:30,23,899,899,899,899,1
20090501|2008-12-23 03:00,23,900.5,901.5,900.5,901.5,11
20090501|2008-12-23 04:30,23,903.25,903.25,903.25,903.25,3
20090501|2008-12-23 05:00,23,903.25,904,903.25,904,11
20090501|2008-12-23 09:30,23,900,905.75,897.25,900.75,339
20090501|2008-12-23 10:00,23,900.75,902.75,900.75,901,98
20090501|2008-12-23 10:30,23,901,904.5,901,903.5,46
20090501|2008-12-23 11:00,23,903.75,904.75,903.5,903.5,73
20090501|2008-12-23 11:30,23,904,911,904,907.5,180
20090501|2008-12-23 12:00,23,908,913.75,907,909.5,91
20090501|2008-12-23 12:30,23,910.25,913.25,910,913,89
20090501|2008-12-23 13:00,23,914,916.25,913,915,112
20090501|2008-12-23 18:00,24,914.75,914.75,914.75,914.75,2
20090501|2008-12-23 18:30,24,916,916,916,916,1
20090501|2008-12-23 19:00,24,917,917,914.5,914.5,14
20090501|2008-12-23 20:00,24,913.75,913.75,913.75,913.75,2
20090501|2008-12-23 20:30,24,913.5,913.5,913.5,913.5,1
20090501|2008-12-23 21:00,24,913.75,913.75,913.75,913.75,1
20090501|2008-12-23 21:30,24,913.75,913.75,913.75,913.75,5
20090501|2008-12-24 00:30,24,916.25,917,915.25,915.25,15
20090501|2008-12-24 01:30,24,918,918.5,918,918.5,5
20090501|2008-12-24 04:00,24,920,920,920,920,10
20090501|2008-12-24 04:30,24,921.75,921.75,920,920,40
20090501|2008-12-24 05:00,24,922,922,922,922,1
20090501|2008-12-24 09:30,24,919.5,928.75,916.25,923,217
20090501|2008-12-24 10:00,24,922.25,923.75,919.5,923,36
20090501|2008-12-24 10:30,24,922.5,924.5,920.5,921.75,53
20090501|2008-12-24 11:00,24,923.5,925.25,922.25,924.5,79
20090501|2008-12-24 11:30,24,924,931,924,930.25,247
20090501|2008-12-26 09:30,26,935,975,935,974.75,427
20090501|2008-12-26 10:00,26,977,977.75,961,962,324
20090501|2008-12-26 10:30,26,963.75,968.5,962.75,965.75,256
20090501|2008-12-26 11:00,26,965.5,971.75,965,967.75,232
20090501|2008-12-26 11:30,26,968,968,964,966.5,72
20090501|2008-12-26 12:00,26,966.5,976.75,966.5,968.5,170
20090501|2008-12-26 12:30,26,965.5,966.75,963.25,966.75,22
20090501|2008-12-26 13:00,26,966.5,969,965.5,967,55
20090501|2008-12-28 18:00,29,967.5,989.25,967.5,988.75,66
20090501|2008-12-28 18:30,29,988.5,988.5,987.5,988.25,15
20090501|2008-12-28 19:00,29,988.25,988.25,983,986.5,81
20090501|2008-12-28 19:30,29,985,986.5,984.75,984.75,8
20090501|2008-12-28 20:00,29,983.5,984,982.25,982.25,3
20090501|2008-12-28 20:30,29,983.5,984,983.5,983.75,11
20090501|2008-12-28 21:00,29,985,985,985,985,1
20090501|2008-12-28 21:30,29,986,986,986,986,10
20090501|2008-12-28 23:00,29,985.25,985.75,985.25,985.75,10
20090501|2008-12-28 23:30,29,985.25,987.25,985.25,987.25,2
20090501|2008-12-29 00:00,29,988.25,988.25,988.25,988.25,1
20090501|2008-12-29 00:30,29,989.5,989.5,989.5,989.5,2
20090501|2008-12-29 01:30,29,989.5,991,989.5,991,23
20090501|2008-12-29 02:00,29,990,990,990,990,1
20090501|2008-12-29 02:30,29,991.75,991.75,991.75,991.75,1
20090501|2008-12-29 03:30,29,991,992,991,992,30
20090501|2008-12-29 04:30,29,984,984,982.5,982.5,61
20090501|2008-12-29 05:30,29,988,990.5,987,990.5,5
20090501|2008-12-29 09:30,29,986,989.5,976.25,978.5,545
20090501|2008-12-29 10:00,29,978.5,980,970.75,971.25,273
20090501|2008-12-29 10:30,29,971,976.75,971,973,153
20090501|2008-12-29 11:00,29,974,974,961.25,961.25,454
20090501|2008-12-29 11:30,29,961.5,962.25,957.25,957.5,168
20090501|2008-12-29 12:00,29,956.25,958,948,954,140
20090501|2008-12-29 12:30,29,954.75,963.25,954,959.25,89
20090501|2008-12-29 13:00,29,959.75,959.75,954,954,70
20090501|2008-12-29 18:00,30,956.25,957.25,956.25,957,15
20090501|2008-12-29 18:30,30,958.5,959.25,958,958,19
20090501|2008-12-29 19:00,30,956.25,963.75,956.25,963.75,52
20090501|2008-12-29 19:30,30,965,968,965,968,3
20090501|2008-12-29 20:00,30,968,969,968,969,4
20090501|2008-12-29 20:30,30,965.5,965.5,965.25,965.25,5
20090501|2008-12-29 21:00,30,963,963,962,962,15
20090501|2008-12-29 21:30,30,963,964.5,963,964.5,11
20090501|2008-12-29 23:00,30,964,964,964,964,40
20090501|2008-12-29 23:30,30,963,964,963,964,63
20090501|2008-12-30 01:30,30,958,958,958,958,1
20090501|2008-12-30 04:00,30,964,966,964,966,12
20090501|2008-12-30 05:00,30,967.5,968.5,967.5,967.5,32
20090501|2008-12-30 05:30,30,967.5,968.5,967,967.75,235
20090501|2008-12-30 09:30,30,962.5,962.5,951,957.75,580
20090501|2008-12-30 10:00,30,958,966.5,958,964,290
20090501|2008-12-30 10:30,30,963,963,960.5,961.5,32
20090501|2008-12-30 11:00,30,962,965,962,964,112
20090501|2008-12-30 11:30,30,964,964,955,955,33
20090501|2008-12-30 12:00,30,954,955,951.25,951.75,82
20090501|2008-12-30 12:30,30,951,957,950.5,956,48
20090501|2008-12-30 13:00,30,955.25,964.5,955,964.25,52
20090501|2008-12-30 18:00,31,963,965,955.75,955.75,8
20090501|2008-12-30 18:30,31,956.75,956.75,956.75,956.75,1
20090501|2008-12-30 19:00,31,959.5,960,957.5,957.75,28
20090501|2008-12-30 19:30,31,958,958,958,958,5
20090501|2008-12-31 00:00,31,960.5,960.5,960.5,960.5,2
20090501|2008-12-31 05:30,31,959.5,961.5,959,961.5,34
20090501|2008-12-31 09:30,31,959.5,969.5,956,969.25,267
20090501|2008-12-31 10:00,31,967.25,967.75,964,965.5,35
20090501|2008-12-31 10:30,31,966,974,964.5,970,75
20090501|2008-12-31 11:00,31,969.5,978.75,968.25,973.25,195
20090501|2008-12-31 11:30,31,973.5,978,972.5,973.5,119
20090501|2008-12-31 12:00,31,972.75,981.25,972.75,978,82
20090501|2008-12-31 12:30,31,980,987,977.75,985,108
20090501|2008-12-31 13:00,31,987,994.5,975.5,991,212
20090501|2009-01-02 09:30,2,980.25,995.5,980.25,992.25,740
20090501|2009-01-02 10:00,2,992.5,1001.5,990.75,1000,176
20090501|2009-01-02 10:30,2,999.25,1004.25,995.25,999,228
20090501|2009-01-02 11:00,2,999,1000,994.25,996,201
20090501|2009-01-02 11:30,2,996,996,987.5,987.5,423
20090501|2009-01-02 12:00,2,988,989,985,987.75,130
20090501|2009-01-02 12:30,2,988.75,992.25,982.75,985,105
20090501|2009-01-02 13:00,2,985.5,991.25,985.5,987.25,83
20090501|2009-01-04 18:00,5,994,994,980.25,980.25,27
20090501|2009-01-04 18:30,5,982,982,979,979,3
20090501|2009-01-04 19:00,5,977.75,983.25,977,983,81
20090501|2009-01-04 19:30,5,984,984,984,984,13
20090501|2009-01-04 23:30,5,985.25,987.75,985.25,987.75,12
20090501|2009-01-05 00:00,5,989,989,989,989,2
20090501|2009-01-05 00:30,5,990.5,990.5,990.5,990.5,1
20090501|2009-01-05 01:00,5,992.25,992.5,992.25,992.5,4
20090501|2009-01-05 02:00,5,990,993,990,993,30
20090501|2009-01-05 02:30,5,989,989.25,984.25,984.25,10
20090501|2009-01-05 03:00,5,983,983,980.5,980.5,13
20090501|2009-01-05 04:00,5,987,987,987,987,22
20090501|2009-01-05 04:30,5,987.75,988,987.75,988,11
20090501|2009-01-05 05:30,5,989,989.75,989,989.75,4
20090501|2009-01-05 09:30,5,988.5,1002,983.75,992.75,850
20090501|2009-01-05 10:00,5,993.25,994.5,989.25,989.75,111
20090501|2009-01-05 10:30,5,990.5,995,990.5,994.5,82
20090501|2009-01-05 11:00,5,994.25,997.25,990.5,997,115
20090501|2009-01-05 11:30,5,996.75,998.5,994.75,998,90
20090501|2009-01-05 12:00,5,998.25,1000,991.75,992.75,163
20090501|2009-01-05 12:30,5,993.75,994.25,988.25,994.25,297
20090501|2009-01-05 13:00,5,994,998.25,992,997.5,126
20090501|2009-01-05 18:00,6,996.25,997,993.75,995.5,18
20090501|2009-01-05 18:30,6,992.75,992.75,992.5,992.5,2
20090501|2009-01-05 19:00,6,990,990,988,989.25,8
20090501|2009-01-05 19:30,6,990,999.75,990,999.5,53
20090501|2009-01-05 20:00,6,999.5,1001,999.5,1001,12
20090501|2009-01-05 20:30,6,1002.75,1009,1002.75,1007,125
20090501|2009-01-05 21:00,6,1004.5,1005.75,1003.75,1005.75,18
20090501|2009-01-05 21:30,6,1005.75,1006.5,1005.5,1006.5,3
20090501|2009-01-05 22:00,6,1006,1006,1006,1006,4
20090501|2009-01-05 23:30,6,1006.5,1015,1006.5,1014.5,57
20090501|2009-01-06 00:00,6,1014.5,1018,1014.5,1018,9
20090501|2009-01-06 00:30,6,1013.5,1013.5,1012,1012,7
20090501|2009-01-06 01:00,6,1011,1013,1011,1013,7
20090501|2009-01-06 01:30,6,1010.75,1010.75,1010.75,1010.75,8
20090501|2009-01-06 03:00,6,1014.25,1015,1014.25,1015,4
20090501|2009-01-06 03:30,6,1015,1023,1015,1020,37
20090501|2009-01-06 04:00,6,1021,1021,1018.75,1018.75,18
20090501|2009-01-06 04:30,6,1019.25,1019.5,1018,1019.25,14
20090501|2009-01-06 05:00,6,1019.75,1019.75,1018.75,1018.75,2
20090501|2009-01-06 05:30,6,1017.5,1019.25,1017.5,1019.25,4
20090501|2009-01-06 09:30,6,1013,1019.25,1008,1010.75,642
20090501|2009-01-06 10:00,6,1011,1015,1006.5,1013.25,449
20090501|2009-01-06 10:30,6,1012,1020,1012,1016,302
20090501|2009-01-06 11:00,6,1016.25,1017.5,1013.5,1017.25,130
20090501|2009-01-06 11:30,6,1018,1029.25,1016.5,1029,488
20090501|2009-01-06 12:00,6,1028.5,1031.5,1023,1023.75,196
20090501|2009-01-06 12:30,6,1023.75,1032.25,1023,1024.5,258
20090501|2009-01-06 13:00,6,1024.25,1030.75,1021.25,1024.75,314
20090501|2009-01-06 18:00,7,1026,1026.25,1026,1026,5
20090501|2009-01-06 18:30,7,1026.25,1026.25,1026,1026,16
20090501|2009-01-06 19:00,7,1025.75,1033,1025.75,1033,28
20090501|2009-01-06 19:30,7,1031.25,1032.25,1030.75,1032,10
20090501|2009-01-06 20:00,7,1032,1032.75,1029,1029.5,28
20090501|2009-01-06 21:00,7,1028.25,1029,1028.25,1029,10
20090501|2009-01-06 22:00,7,1033.75,1033.75,1033.75,1033.75,1
20090501|2009-01-06 22:30,7,1032.25,1032.25,1032.25,1032.25,1
20090501|2009-01-06 23:30,7,1034,1034,1034,1034,1
20090501|2009-01-07 00:00,7,1026,1026,1025,1025,13
20090501|2009-01-07 00:30,7,1024.5,1024.5,1024.25,1024.25,7
20090501|2009-01-07 01:00,7,1021,1021,1018,1018,42
20090501|2009-01-07 01:30,7,1019.25,1020,1013,1013,64
20090501|2009-01-07 02:00,7,1016,1017,1016,1017,3
20090501|2009-01-07 02:30,7,1020.25,1020.25,1020.25,1020.25,1
20090501|2009-01-07 03:00,7,1019.5,1019.5,1019.5,1019.5,5
20090501|2009-01-07 04:30,7,1018.25,1018.25,1018.25,1018.25,1
20090501|2009-01-07 05:00,7,1017,1017,1015.5,1016.25,29
20090501|2009-01-07 05:30,7,1018.75,1019,1018.75,1019,15
20090501|2009-01-07 09:30,7,1011.75,1011.75,1002.25,1007.75,651
20090501|2009-01-07 10:00,7,1007.75,1013.75,1005.25,1012.75,295
20090501|2009-01-07 10:30,7,1011.5,1015.5,1011.5,1014,116
20090501|2009-01-07 11:00,7,1013.5,1014.75,1012.5,1013.5,68
20090501|2009-01-07 11:30,7,1012.75,1013.5,1007.5,1007.75,188
20090501|2009-01-07 12:00,7,1007,1008.25,1001.5,1003.25,202
20090501|2009-01-07 12:30,7,1004,1008,1002,1002,229
20090501|2009-01-07 13:00,7,1002,1004,999.75,1000.5,137
20090501|2009-01-07 18:00,8,990,994.75,990,993.5,250
20090501|2009-01-07 18:30,8,992.5,992.5,990,990,8
20090501|2009-01-07 19:00,8,989.5,992,988,992,35
20090501|2009-01-07 19:30,8,993,993,993,993,1
20090501|2009-01-07 20:00,8,991,991,990.75,990.75,2
20090501|2009-01-07 20:30,8,990,990,988.25,988.25,3
20090501|2009-01-07 21:00,8,988.25,990,988.25,990,14
20090501|2009-01-07 21:30,8,991.25,992.75,990.5,990.5,26
20090501|2009-01-07 22:00,8,989.25,989.25,989.25,989.25,1
20090501|2009-01-07 22:30,8,991.75,991.75,991.75,991.75,1
20090501|2009-01-08 00:00,8,991,991,991,991,1
20090501|2009-01-08 00:30,8,993,996,993,996,11
20090501|2009-01-08 01:00,8,994.5,994.5,994.5,994.5,3
20090501|2009-01-08 01:30,8,994,994,993,993,33
20090501|2009-01-08 02:00,8,992.5,993.5,992.5,993.5,3
20090501|2009-01-08 02:30,8,994,994,994,994,1
20090501|2009-01-08 03:00,8,993.75,993.75,993.75,993.75,2
20090501|2009-01-08 04:30,8,992.75,992.75,992,992,37
20090501|2009-01-08 05:00,8,992,992,991,992,96
20090501|2009-01-08 09:30,8,994,1005.5,989.5,1001.75,737
20090501|2009-01-08 10:00,8,1001,1009,1001,1006,301
20090501|2009-01-08 10:30,8,1007.25,1014.25,1004.5,1009.25,365
20090501|2009-01-08 11:00,8,1009,1010,1006,1008.25,171
20090501|2009-01-08 11:30,8,1008,1015,1008,1012.5,101
20090501|2009-01-08 12:00,8,1010.75,1010.75,1005,1005,113
20090501|2009-01-08 12:30,8,1004.5,1006,1001,1003,179
20090501|2009-01-08 13:00,8,1002.25,1003,998,1002,216
20090501|2009-01-08 18:00,9,1002,1010,1002,1010,41
20090501|2009-01-08 18:30,9,1009.25,1012,1009.25,1012,12
20090501|2009-01-08 19:00,9,1012,1016.5,1012,1016.5,14
20090501|2009-01-08 19:30,9,1014.25,1020,1014.25,1020,5
20090501|2009-01-08 20:00,9,1022,1023.5,1022,1023.5,7
20090501|2009-01-08 20:30,9,1023,1025,1023,1024.5,35
20090501|2009-01-08 21:00,9,1022.25,1024.25,1022.25,1024.25,11
20090501|2009-01-08 22:00,9,1024.25,1024.5,1023.25,1024,5
20090501|2009-01-08 22:30,9,1023,1023,1022,1022,3
20090501|2009-01-09 00:00,9,1025,1027.25,1025,1026.5,4
20090501|2009-01-09 00:30,9,1026.5,1029.5,1025,1029.5,25
20090501|2009-01-09 01:00,9,1027,1027,1027,1027,1
20090501|2009-01-09 02:00,9,1023.75,1023.75,1023.75,1023.75,1
20090501|2009-01-09 03:30,9,1025.25,1026.25,1025.25,1026.25,7
20090501|2009-01-09 04:30,9,1026,1027,1026,1027,70
20090501|2009-01-09 05:00,9,1025,1025,1025,1025,3
20090501|2009-01-09 05:30,9,1026.5,1027.5,1026.5,1027.5,55
20090501|2009-01-09 09:30,9,1021.25,1049,1021.25,1038.75,739
20090501|2009-01-09 10:00,9,1039,1044,1036.25,1042.75,240
20090501|2009-01-09 10:30,9,1043,1046.5,1042,1043,263
20090501|2009-01-09 11:00,9,1042.75,1049,1040.25,1040.25,342
20090501|2009-01-09 11:30,9,1040,1040,1034.25,1034.25,408
20090501|2009-01-09 12:00,9,1033.75,1037.5,1031,1033.5,327
20090501|2009-01-09 12:30,9,1033.75,1042.25,1033.75,1040.25,374
20090501|2009-01-09 13:00,9,1040.25,1048.25,1040,1045.75,600
20090501|2009-01-11 18:00,12,1045,1054,1042.5,1048.75,128
20090501|2009-01-11 18:30,12,1051.25,1051.25,1048,1048.25,17
20090501|2009-01-11 19:00,12,1042.75,1047.5,1041.5,1047.5,31
20090501|2009-01-11 19:30,12,1052.75,1055,1052,1055,41
20090501|2009-01-11 20:00,12,1054,1054.25,1053,1054,6
20090501|2009-01-11 20:30,12,1054.5,1055,1054,1055,4
20090501|2009-01-11 21:00,12,1056.25,1056.25,1054.5,1054.5,3
20090501|2009-01-11 21:30,12,1059,1063.5,1059,1063.5,17
20090501|2009-01-11 22:00,12,1062.5,1062.5,1062.5,1062.5,1
20090501|2009-01-11 22:30,12,1062.5,1062.5,1061.25,1061.25,2
20090501|2009-01-11 23:00,12,1064.75,1067.5,1064.75,1067.5,6
20090501|2009-01-11 23:30,12,1069,1069,1069,1069,7
20090501|2009-01-12 00:30,12,1062.5,1062.5,1060,1060,10
20090501|2009-01-12 01:30,12,1056.5,1056.5,1054.75,1054.75,30
20090501|2009-01-12 02:00,12,1055,1055,1055,1055,2
20090501|2009-01-12 03:00,12,1056.75,1058.75,1056.75,1057.5,42
20090501|2009-01-12 03:30,12,1057,1057.25,1057,1057,34
20090501|2009-01-12 04:00,12,1056.25,1056.25,1056.25,1056.25,3
20090501|2009-01-12 04:30,12,1056.25,1056.25,1049.5,1049.5,7
20090501|2009-01-12 05:00,12,1050,1050,1046.5,1048,12
20090501|2009-01-12 05:30,12,1047.75,1049,1046.75,1048,4
20090501|2009-01-12 09:30,12,1016.75,1019.5,990,996.25,1048
20090501|2009-01-12 10:00,12,995,1001.5,991.75,996,353
20090501|2009-01-12 10:30,12,999,1002.75,993.75,995.25,183
20090501|2009-01-12 11:00,12,995.25,995.5,979,980.5,311
20090501|2009-01-12 11:30,12,982,984,981.25,981.25,83
20090501|2009-01-12 12:00,12,982.75,983.5,976.25,976.25,112
20090501|2009-01-12 12:30,12,976.75,977,975.5,975.5,119
20090501|2009-01-12 13:00,12,975.5,975.5,975.5,975.5,5
20090501|2009-01-12 18:00,13,974.75,979,972.5,979,42
20090501|2009-01-12 18:30,13,977,977,973.5,976.25,38
20090501|2009-01-12 19:00,13,974.75,981.25,973.75,981.25,12
20090501|2009-01-12 19:30,13,981.25,984.25,981.25,983.5,19
20090501|2009-01-12 20:00,13,984,990,983,987.75,111
20090501|2009-01-12 20:30,13,986.25,986.5,984.5,985,6
20090501|2009-01-12 21:00,13,984,984,984,984,7
20090501|2009-01-12 21:30,13,980,980,980,980,2
20090501|2009-01-12 22:00,13,977.5,978,977.5,978,30
20090501|2009-01-12 23:30,13,979,979,978,978,2
20090501|2009-01-13 00:00,13,978,978,976.25,976.5,12
20090501|2009-01-13 01:30,13,979.75,979.75,979.75,979.75,1
20090501|2009-01-13 02:00,13,979.75,979.75,979.75,979.75,5
20090501|2009-01-13 02:30,13,980,980,980,980,5
20090501|2009-01-13 03:00,13,988.5,989.5,988,988,21
20090501|2009-01-13 04:00,13,988.25,988.25,988.25,988.25,3
20090501|2009-01-13 05:00,13,990,990,990,990,1
20090501|2009-01-13 05:30,13,984.75,984.75,979,980,42
20090501|2009-01-13 09:30,13,985.5,996.5,981.5,990.5,512
20090501|2009-01-13 10:00,13,993,1001,993,998,386
20090501|2009-01-13 10:30,13,1000,1001.25,990.75,991.25,240
20090501|2009-01-13 11:00,13,991.5,995.75,988.75,991,258
20090501|2009-01-13 11:30,13,990,992.25,983.25,983.75,324
20090501|2009-01-13 12:00,13,985,990.25,983.25,987,144
20090501|2009-01-13 12:30,13,987,990.5,983.25,985.75,111
20090501|2009-01-13 13:00,13,986.25,987,980.5,982.75,180
20090501|2009-01-13 18:00,14,983.75,993,983.75,992.25,23
20090501|2009-01-13 18:30,14,991.75,994.75,991.75,994,10
20090501|2009-01-13 19:00,14,995,997,995,997,10
20090501|2009-01-13 19:30,14,996.75,996.75,993.25,993.25,4
20090501|2009-01-13 20:00,14,996.5,996.5,994.75,994.75,5
20090501|2009-01-13 20:30,14,994.75,994.75,994.75,994.75,1
20090501|2009-01-13 21:00,14,993.5,993.5,993.5,993.5,1
20090501|2009-01-13 22:00,14,996,996,996,996,1
20090501|2009-01-13 22:30,14,994.5,994.5,994.5,994.5,1
20090501|2009-01-13 23:00,14,994.75,995.25,994.75,995.25,2
20090501|2009-01-13 23:30,14,995.75,996,995.75,995.75,4
20090501|2009-01-14 00:00,14,997,999,997,999,7
20090501|2009-01-14 00:30,14,999,999,997.75,997.75,5
20090501|2009-01-14 01:00,14,998,999,998,999,12
20090501|2009-01-14 01:30,14,998,998,998,998,6
20090501|2009-01-14 02:00,14,998.25,998.25,998.25,998.25,1
20090501|2009-01-14 02:30,14,996.5,997,996.5,997,10
20090501|2009-01-14 03:30,14,995.25,995.25,995.25,995.25,1
20090501|2009-01-14 04:00,14,994.5,994.5,994.5,994.5,1
20090501|2009-01-14 04:30,14,993.75,995.75,993.75,995.75,6
20090501|2009-01-14 05:00,14,997.5,997.5,997.5,997.5,4
20090501|2009-01-14 05:30,14,997.5,997.5,996.5,996.5,54
20090501|2009-01-14 09:30,14,989,992.5,975.5,978.75,736
20090501|2009-01-14 10:00,14,977,987.5,969.75,985.25,661
20090501|2009-01-14 10:30,14,984.75,990.75,979,980.25,259
20090501|2009-01-14 11:00,14,981,985,975,982,363
20090501|2009-01-14 11:30,14,983,988,980.75,987.75,380
20090501|2009-01-14 12:00,14,988,988.5,985,986.5,471
20090501|2009-01-14 12:30,14,987.5,988.25,979,979,266
20090501|2009-01-14 13:00,14,978.75,984,975.75,979.25,205
20090501|2009-01-14 18:00,15,976.75,976.75,971,971,34
20090501|2009-01-14 18:30,15,968,968.75,967.5,968.5,6
20090501|2009-01-14 19:00,15,968.75,973.5,966.25,970.25,67
20090501|2009-01-14 19:30,15,970,972,970,972,21
20090501|2009-01-14 20:00,15,972,972,972,972,80
20090501|2009-01-14 20:30,15,971.5,973,971.5,973,46
20090501|2009-01-14 21:00,15,971.25,972.5,971,971.75,18
20090501|2009-01-14 22:00,15,974.25,974.25,974.25,974.25,2
20090501|2009-01-14 22:30,15,975,975,975,975,10
20090501|2009-01-14 23:00,15,976.75,976.75,976.5,976.5,26
20090501|2009-01-15 01:30,15,974.5,974.5,974.5,974.5,1
20090501|2009-01-15 02:00,15,978,978,978,978,1
20090501|2009-01-15 02:30,15,975.5,976.75,975.5,976.75,8
20090501|2009-01-15 03:00,15,977,978.25,977,978.25,5
20090501|2009-01-15 03:30,15,978.25,978.25,978.25,978.25,9
20090501|2009-01-15 04:30,15,977.5,979.5,977.5,979.5,8
20090501|2009-01-15 05:00,15,980.25,982.75,980.25,982.75,14
20090501|2009-01-15 05:30,15,983.25,986.25,983.25,986,58
20090501|2009-01-15 09:30,15,980.25,997,980.25,993,616
20090501|2009-01-15 10:00,15,993.5,1016.25,990.25,1015.25,1187
20090501|2009-01-15 10:30,15,1016,1032.5,1007.75,1012,1027
20090501|2009-01-15 11:00,15,1011.25,1015,1003.75,1013,481
20090501|2009-01-15 11:30,15,1013,1013,998.75,1002.5,337
20090501|2009-01-15 12:00,15,1002,1010.25,1000.25,1007.25,248
20090501|2009-01-15 12:30,15,1008,1018,1004,1007.25,1780
20090501|2009-01-15 13:00,15,1006.25,1010,999.75,1003,1140
20090501|2009-01-15 18:00,16,1004.75,1013,1004.75,1011,18
20090501|2009-01-15 18:30,16,1010,1010,1009,1009,6
20090501|2009-01-15 19:00,16,1009,1009,1008.25,1008.25,13
20090501|2009-01-15 19:30,16,1013,1015,1011.75,1011.75,5
20090501|2009-01-15 20:00,16,1013.5,1014.25,1013.5,1014,12
20090501|2009-01-15 20:30,16,1012.25,1012.25,1012.25,1012.25,3
20090501|2009-01-15 21:00,16,1011.75,1011.75,1011.75,1011.75,2
20090501|2009-01-15 22:30,16,1009.75,1009.75,1009.75,1009.75,1
20090501|2009-01-15 23:00,16,1010,1010.5,1010,1010.5,6
20090501|2009-01-16 00:00,16,1011,1011,1011,1011,2
20090501|2009-01-16 00:30,16,1010,1010,1010,1010,8
20090501|2009-01-16 01:00,16,1010,1011,1010,1010,13
20090501|2009-01-16 01:30,16,1010,1010,1010,1010,1
20090501|2009-01-16 02:00,16,1010.5,1010.5,1010.5,1010.5,4
20090501|2009-01-16 02:30,16,1010.5,1016.5,1010.5,1016.5,15
20090501|2009-01-16 03:00,16,1016,1016.5,1015,1015,14
20090501|2009-01-16 03:30,16,1015,1015,1015,1015,12
20090501|2009-01-16 04:00,16,1012.5,1012.5,1012.5,1012.5,2
20090501|2009-01-16 04:30,16,1014.25,1015,1014.25,1015,3
20090501|2009-01-16 05:00,16,1015.25,1015.25,1015.25,1015.25,5
20090501|2009-01-16 05:30,16,1016.5,1018.75,1016.5,1018.25,11
20090501|2009-01-16 09:30,16,1017.75,1029.75,1017.75,1023,509
20090501|2009-01-16 10:00,16,1023,1025.75,1015.25,1017.75,622
20090501|2009-01-16 10:30,16,1019,1021.5,1015,1016.75,439
20090501|2009-01-16 11:00,16,1016.25,1023,1016,1021,438
20090501|2009-01-16 11:30,16,1020.25,1021.75,1018.5,1020.5,454
20090501|2009-01-16 12:00,16,1020,1024.5,1019,1020.75,490
20090501|2009-01-16 12:30,16,1020.5,1029.5,1020.5,1029.25,892
20090501|2009-01-16 13:00,16,1029,1031.25,1023,1026.75,434
20090501|2009-01-19 18:00,20,1028.75,1045.25,1028.75,1039.25,211
20090501|2009-01-19 18:30,20,1042.5,1043.75,1035,1035.75,39
20090501|2009-01-19 19:00,20,1034.75,1035,1030,1030.5,71
20090501|2009-01-19 19:30,20,1030.5,1030.75,1022.5,1022.5,130
20090501|2009-01-19 20:00,20,1021.25,1022,1020,1020,94
20090501|2009-01-19 20:30,20,1018,1018.25,1016.25,1016.25,76
20090501|2009-01-19 21:00,20,1019.75,1020.5,1018.75,1018.75,16
20090501|2009-01-19 21:30,20,1020.5,1020.5,1020.5,1020.5,1
20090501|2009-01-19 22:00,20,1020.25,1020.25,1020.25,1020.25,5
20090501|2009-01-19 22:30,20,1017.5,1017.5,1016.25,1016.25,5
20090501|2009-01-19 23:00,20,1015.5,1016.5,1015,1016.5,16
20090501|2009-01-19 23:30,20,1017.5,1017.5,1017.25,1017.5,4
20090501|2009-01-20 00:00,20,1017.5,1017.5,1017.5,1017.5,29
20090501|2009-01-20 00:30,20,1015,1017,1015,1017,41
20090501|2009-01-20 01:00,20,1016,1016,1015,1015,2
20090501|2009-01-20 01:30,20,1017.5,1017.5,1017.5,1017.5,57
20090501|2009-01-20 02:00,20,1017.5,1018,1017.5,1017.5,43
20090501|2009-01-20 02:30,20,1018.25,1023.75,1018.25,1023.75,13
20090501|2009-01-20 03:00,20,1023,1023,1022,1022,9
20090501|2009-01-20 03:30,20,1025,1025,1025,1025,10
20090501|2009-01-20 04:00,20,1026.25,1026.25,1026,1026.25,22
20090501|2009-01-20 05:00,20,1026,1026.25,1026,1026,5
20090501|2009-01-20 05:30,20,1027,1027.25,1026,1027.25,9
20090501|2009-01-20 09:30,20,1029,1038.5,1018,1021,1615
20090501|2009-01-20 10:00,20,1021.75,1026,1012.25,1012.25,497
20090501|2009-01-20 10:30,20,1012,1020.75,1010.75,1019,702
20090501|2009-01-20 11:00,20,1019.5,1020,1007.75,1008.75,553
20090501|2009-01-20 11:30,20,1010,1014,995.75,998.25,561
20090501|2009-01-20 12:00,20,998.25,1003.25,994.5,997.75,282
20090501|2009-01-20 12:30,20,998.5,999.5,986.75,990.5,508
20090501|2009-01-20 13:00,20,989.25,1003,989.25,1003,140
20090501|2009-01-20 18:00,21,999,1005,999,1000,31
20090501|2009-01-20 18:30,21,999.75,1004.5,997.5,1004.5,9
20090501|2009-01-20 19:00,21,1005.5,1005.5,1004.25,1004.5,5
20090501|2009-01-20 19:30,21,1005.25,1006.75,1005.25,1006.25,9
20090501|2009-01-20 20:00,21,1005.75,1005.75,1005.75,1005.75,2
20090501|2009-01-20 21:00,21,1005.5,1006.75,1005.5,1006.75,25
20090501|2009-01-20 21:30,21,1005,1005,1005,1005,10
20090501|2009-01-20 22:30,21,1006.5,1008,1006.5,1008,18
20090501|2009-01-20 23:00,21,1008,1008,1007,1008,16
20090501|2009-01-20 23:30,21,1008,1008,1008,1008,3
20090501|2009-01-21 01:00,21,1003,1003,1003,1003,1
20090501|2009-01-21 01:30,21,1001,1001,1001,1001,2
20090501|2009-01-21 02:00,21,1000.75,1000.75,999.75,1000.75,6
20090501|2009-01-21 02:30,21,1005,1006.25,1003.25,1006.25,7
20090501|2009-01-21 03:00,21,1008.25,1008.25,1008.25,1008.25,1
20090501|2009-01-21 03:30,21,1008,1008,1007,1007,8
20090501|2009-01-21 04:00,21,1008,1008,1007.25,1007.25,10
20090501|2009-01-21 05:00,21,1003.25,1003.25,1001,1001,6
20090501|2009-01-21 05:30,21,997.75,998.25,997.25,997.5,35
20090501|2009-01-21 09:30,21,1000.75,1011,999,1003.5,673
20090501|2009-01-21 10:00,21,1003,1018,1001.75,1012,917
20090501|2009-01-21 10:30,21,1012.25,1015,1009,1010,233
20090501|2009-01-21 11:00,21,1010,1016.25,1008.25,1014.25,357
20090501|2009-01-21 11:30,21,1014.25,1018,1012,1012.25,381
20090501|2009-01-21 12:00,21,1013.25,1022.5,1013,1019.75,1482
20090501|2009-01-21 12:30,21,1020,1025.5,1018.5,1024.25,398
20090501|2009-01-21 13:00,21,1024,1029.75,1021.25,1028.25,789
20090501|2009-01-21 18:00,22,1029.25,1043,1029.25,1042.25,317
20090501|2009-01-21 18:30,22,1041.5,1043.5,1035,1037.5,97
20090501|2009-01-21 19:00,22,1037.25,1038,1025.5,1025.5,58
20090501|2009-01-21 19:30,22,1027.25,1027.25,1022.25,1027,11
20090501|2009-01-21 20:00,22,1024.5,1025,1024,1024,5
20090501|2009-01-21 20:30,22,1022.5,1022.5,1021,1021,32
20090501|2009-01-21 21:00,22,1023.5,1024,1023.5,1024,7
20090501|2009-01-21 21:30,22,1025.5,1026.5,1025.5,1026.25,30
20090501|2009-01-21 22:00,22,1026.5,1029,1026.5,1029,56
20090501|2009-01-21 22:30,22,1028,1029,1028,1029,10
20090501|2009-01-21 23:00,22,1028.5,1028.5,1028.5,1028.5,1
20090501|2009-01-21 23:30,22,1028,1030,1028,1030,129
20090501|2009-01-22 00:00,22,1030,1031,1030,1030,52
20090501|2009-01-22 00:30,22,1027.5,1027.5,1027.5,1027.5,1
20090501|2009-01-22 01:00,22,1027,1027,1027,1027,2
20090501|2009-01-22 01:30,22,1026.75,1026.75,1026.75,1026.75,4
20090501|2009-01-22 02:00,22,1030,1032,1030,1032,91
20090501|2009-01-22 02:30,22,1034.5,1034.5,1034,1034.5,61
20090501|2009-01-22 03:00,22,1033,1034.5,1033,1034.5,62
20090501|2009-01-22 03:30,22,1035,1035,1035,1035,6
20090501|2009-01-22 04:30,22,1038,1038.75,1035,1035,141
20090501|2009-01-22 05:00,22,1035,1036,1034.25,1034.75,76
20090501|2009-01-22 09:30,22,1025.75,1030,1010,1010,729
20090501|2009-01-22 10:00,22,1009.75,1012.5,1005,1011,628
20090501|2009-01-22 10:30,22,1010,1017.5,1008.75,1016.75,242
20090501|2009-01-22 11:00,22,1017.25,1022,1015.25,1016.75,437
20090501|2009-01-22 11:30,22,1016.5,1026,1016,1021.5,460
20090501|2009-01-22 12:00,22,1022.5,1028,1019.75,1021.75,311
20090501|2009-01-22 12:30,22,1020.75,1026,1014.75,1024.75,597
20090501|2009-01-22 13:00,22,1024.75,1025,1016.75,1018.75,194
20090501|2009-01-22 18:00,23,1015,1021.5,1015,1020,31
20090501|2009-01-22 18:30,23,1020,1020,1012.25,1012.25,38
20090501|2009-01-22 19:00,23,1014.75,1015,1013.5,1014.5,51
20090501|2009-01-22 19:30,23,1014.5,1014.5,1012,1012,135
20090501|2009-01-22 20:00,23,1012,1015,1012,1015,52
20090501|2009-01-22 20:30,23,1014.75,1015.5,1013.5,1015.5,30
20090501|2009-01-22 21:00,23,1018.5,1018.5,1018.5,1018.5,2
20090501|2009-01-22 22:00,23,1016.75,1016.75,1016.75,1016.75,2
20090501|2009-01-22 23:30,23,1017,1017,1016,1016,32
20090501|2009-01-23 00:00,23,1017,1018,1016.75,1017,28
20090501|2009-01-23 00:30,23,1017,1017,1017,1017,27
20090501|2009-01-23 01:00,23,1020,1020,1020,1020,2
20090501|2009-01-23 01:30,23,1018,1018,1018,1018,1
20090501|2009-01-23 02:00,23,1018,1018,1017,1017,19
20090501|2009-01-23 03:00,23,1015.5,1015.5,1015.5,1015.5,5
20090501|2009-01-23 03:30,23,1014.75,1014.75,1014.75,1014.75,2
20090501|2009-01-23 04:00,23,1011.25,1012,1011.25,1012,11
20090501|2009-01-23 04:30,23,1010.5,1010.5,1009,1009,6
20090501|2009-01-23 05:00,23,1010.5,1012,1010,1012,22
20090501|2009-01-23 05:30,23,1014,1014,1010,1011,15
20090501|2009-01-23 09:30,23,1015,1034.5,1014.5,1028.75,1187
20090501|2009-01-23 10:00,23,1029.75,1039,1029,1035.75,1261
20090501|2009-01-23 10:30,23,1037,1037,1028,1032,1141
20090501|2009-01-23 11:00,23,1032,1040.25,1031.25,1039,2469
20090501|2009-01-23 11:30,23,1037.75,1038.25,1032.75,1034,943
20090501|2009-01-23 12:00,23,1034.5,1038.25,1032.75,1036,520
20090501|2009-01-23 12:30,23,1036,1036.75,1023,1024,520
20090501|2009-01-23 13:00,23,1024,1024.5,1012.75,1015.5,395
20090501|2009-01-25 18:00,26,1022.5,1030.25,1000,1006.25,163
20090501|2009-01-25 18:30,26,1005,1010.5,1001.75,1005.75,172
20090501|2009-01-25 19:00,26,1007,1009,1005,1005,91
20090501|2009-01-25 19:30,26,1008,1009.5,1008,1009.5,5
20090501|2009-01-25 20:00,26,1007,1007,1007,1007,1
20090501|2009-01-25 20:30,26,1009.5,1009.5,1009.25,1009.25,2
20090501|2009-01-25 21:00,26,1009.25,1009.25,1009.25,1009.25,1
20090501|2009-01-25 21:30,26,1010.5,1016,1010.5,1016,5
20090501|2009-01-25 22:00,26,1016.5,1016.5,1016.5,1016.5,3
20090501|2009-01-25 22:30,26,1010,1010,1010,1010,3
20090501|2009-01-25 23:00,26,1008,1008,1008,1008,1
20090501|2009-01-25 23:30,26,1010,1010,1010,1010,2
20090501|2009-01-26 00:00,26,1010,1010,1009.5,1010,26
20090501|2009-01-26 00:30,26,1008.5,1008.5,1008.5,1008.5,1
20090501|2009-01-26 01:00,26,1008.5,1008.5,1008.5,1008.5,1
20090501|2009-01-26 01:30,26,1011,1011,1010.75,1010.75,5
20090501|2009-01-26 02:00,26,1014.25,1014.25,1014.25,1014.25,1
20090501|2009-01-26 03:00,26,1020,1020,1020,1020,5
20090501|2009-01-26 03:30,26,1019.25,1020.25,1019.25,1020.25,3
20090501|2009-01-26 04:00,26,1021,1026,1020,1026,21
20090501|2009-01-26 04:30,26,1027.5,1029,1027.5,1029,9
20090501|2009-01-26 05:00,26,1030,1031.75,1030,1031.75,40
20090501|2009-01-26 05:30,26,1032.75,1033.75,1032,1033,75
20090501|2009-01-26 09:30,26,1033.5,1048.25,1033,1042.25,857
20090501|2009-01-26 10:00,26,1042,1042.5,1034.25,1038,305
20090501|2009-01-26 10:30,26,1036.25,1042,1033.25,1037.25,187
20090501|2009-01-26 11:00,26,1037.75,1037.75,1013.75,1013.75,716
20090501|2009-01-26 11:30,26,1013,1019.75,1010,1015.25,418
20090501|2009-01-26 12:00,26,1014.75,1020,1005.75,1011.25,240
20090501|2009-01-26 12:30,26,1012.5,1017.75,1010,1012,161
20090501|2009-01-26 13:00,26,1012.25,1017.25,1010.5,1016.5,167
20090501|2009-01-26 18:00,27,1014.75,1017,1011.5,1017,27
20090501|2009-01-26 18:30,27,1014.5,1015.5,1014.5,1015.5,2
20090501|2009-01-26 19:00,27,1017.75,1017.75,1015.75,1015.75,4
20090501|2009-01-26 19:30,27,1016,1016,1016,1016,1
20090501|2009-01-26 20:00,27,1016.75,1020,1016.25,1020,9
20090501|2009-01-26 20:30,27,1016.25,1016.25,1016.25,1016.25,5
20090501|2009-01-26 21:30,27,1018.75,1020,1018.75,1019.75,20
20090501|2009-01-26 22:00,27,1019.25,1019.25,1018.5,1018.5,4
20090501|2009-01-26 22:30,27,1018.5,1018.5,1018.5,1018.5,18
20090501|2009-01-26 23:00,27,1019,1019,1018.25,1018.25,6
20090501|2009-01-27 00:00,27,1019,1019,1017.25,1017.25,8
20090501|2009-01-27 00:30,27,1015,1015,1015,1015,3
20090501|2009-01-27 01:00,27,1015,1015,1015,1015,3
20090501|2009-01-27 01:30,27,1016.25,1022,1016.25,1022,5
20090501|2009-01-27 02:00,27,1020,1024,1020,1024,20
20090501|2009-01-27 02:30,27,1023,1023,1021.25,1021.25,3
20090501|2009-01-27 03:00,27,1023.5,1023.5,1023.5,1023.5,1
20090501|2009-01-27 03:30,27,1023.25,1023.25,1023.25,1023.25,1
20090501|2009-01-27 04:00,27,1022.25,1022.25,1021.75,1022.25,6
20090501|2009-01-27 04:30,27,1021,1021,1020.5,1020.5,5
20090501|2009-01-27 05:00,27,1021,1021,1020.25,1020.25,6
20090501|2009-01-27 05:30,27,1020,1020,1016,1016,12
20090501|2009-01-27 09:30,27,1005,1005,980,985,1713
20090501|2009-01-27 10:00,27,985.25,989,981.5,988.5,501
20090501|2009-01-27 10:30,27,988.5,992.75,988,988.25,263
20090501|2009-01-27 11:00,27,987.5,996.25,986,991.75,158
20090501|2009-01-27 11:30,27,992.25,996,992,995,106
20090501|2009-01-27 12:00,27,995.25,996,986,986.25,291
20090501|2009-01-27 12:30,27,986.25,988.5,984.75,987,180
20090501|2009-01-27 13:00,27,985.5,987.25,983,986.75,185
20090501|2009-01-27 18:00,28,983.75,984.5,983,983.75,28
20090501|2009-01-27 18:30,28,982.75,983.75,975,975,62
20090501|2009-01-27 19:00,28,977.5,978,977.5,978,2
20090501|2009-01-27 19:30,28,978,978,975.25,977.25,63
20090501|2009-01-27 20:00,28,977,977.75,976,977.75,14
20090501|2009-01-27 20:30,28,979.5,981.25,979.5,981.25,7
20090501|2009-01-27 21:00,28,982.75,982.75,981.5,982,8
20090501|2009-01-27 22:00,28,982.25,985,982.25,985,6
20090501|2009-01-27 22:30,28,987,988,987,988,14
20090501|2009-01-27 23:00,28,986.25,987.5,986.25,987.5,2
20090501|2009-01-27 23:30,28,983.25,983.25,982.5,982.5,2
20090501|2009-01-28 00:00,28,985.75,986,985.75,986,4
20090501|2009-01-28 01:30,28,984,984,984,984,6
20090501|2009-01-28 02:00,28,984.5,984.5,984.5,984.5,1
20090501|2009-01-28 02:30,28,986,986,986,986,6
20090501|2009-01-28 03:00,28,985.5,986,985.5,986,16
20090501|2009-01-28 03:30,28,986,986,986,986,5
20090501|2009-01-28 04:00,28,986,986,986,986,4
20090501|2009-01-28 04:30,28,986,986,985,985,5
20090501|2009-01-28 05:00,28,985,985,985,985,3
20090501|2009-01-28 05:30,28,981.5,981.5,974.75,975,53
20090501|2009-01-28 09:30,28,975,990,974.75,984,869
20090501|2009-01-28 10:00,28,985.25,988,980.75,986.5,263
20090501|2009-01-28 10:30,28,988,993.5,985.75,991.75,199
20090501|2009-01-28 11:00,28,991.5,996.25,990.5,990.75,246
20090501|2009-01-28 11:30,28,993,1001.5,992,998,251
20090501|2009-01-28 12:00,28,999,1001,995,997.75,160
20090501|2009-01-28 12:30,28,997,1000,991,994.75,326
20090501|2009-01-28 13:00,28,993.5,994,988.5,990.25,187
20090501|2009-01-28 18:00,29,990.5,991.25,987,987,32
20090501|2009-01-28 18:30,29,988.25,989,988.25,989,5
20090501|2009-01-28 19:00,29,988.5,988.5,988.25,988.25,3
20090501|2009-01-28 19:30,29,986.5,986.5,985.75,985.75,3
20090501|2009-01-28 20:00,29,985,985,984.25,984.75,21
20090501|2009-01-28 20:30,29,985.25,985.75,984.75,985.75,6
20090501|2009-01-28 21:00,29,989.75,991.25,989.75,991.25,2
20090501|2009-01-28 22:30,29,986.5,986.5,986.5,986.5,1
20090501|2009-01-28 23:00,29,984.25,984.25,984.25,984.25,10
20090501|2009-01-29 00:00,29,984,984,984,984,1
20090501|2009-01-29 00:30,29,983.5,983.5,983.5,983.5,5
20090501|2009-01-29 01:30,29,983.75,983.75,982.5,982.5,20
20090501|2009-01-29 02:30,29,984.25,984.25,984.25,984.25,1
20090501|2009-01-29 04:00,29,983.25,983.25,983.25,983.25,3
20090501|2009-01-29 05:00,29,983.75,983.75,983,983,27
20090501|2009-01-29 05:30,29,983,984.5,982.5,984.5,8
20090501|2009-01-29 09:30,29,980,982,973,978.25,647
20090501|2009-01-29 10:00,29,978.5,979.75,974.75,976.75,385
20090501|2009-01-29 10:30,29,977,984.25,976.25,983,196
20090501|2009-01-29 11:00,29,983.5,983.5,978,980.5,86
20090501|2009-01-29 11:30,29,980,984,978,983.5,92
20090501|2009-01-29 12:00,29,983.5,983.5,980.5,982,151
20090501|2009-01-29 12:30,29,981.25,983.5,978.75,979.5,154
20090501|2009-01-29 13:00,29,979,982,975.75,981.5,311
20090501|2009-01-29 18:00,30,981,981,978.5,979.25,64
20090501|2009-01-29 18:30,30,979.25,980.75,979.25,980.75,4
20090501|2009-01-29 19:00,30,980.75,982,979.25,979.25,15
20090501|2009-01-29 19:30,30,979,980,979,979,4
20090501|2009-01-29 20:30,30,982,983,979.5,979.5,4
20090501|2009-01-29 21:00,30,979.75,979.75,979.75,979.75,1
20090501|2009-01-29 22:00,30,981,981,981,981,1
20090501|2009-01-29 22:30,30,981.25,983.25,981.25,983.25,17
20090501|2009-01-29 23:00,30,983.25,984,983.25,984,4
20090501|2009-01-30 00:00,30,983.5,983.5,982.25,982.25,2
20090501|2009-01-30 00:30,30,980.75,980.75,980.75,980.75,2
20090501|2009-01-30 01:00,30,981,981,981,981,3
20090501|2009-01-30 01:30,30,982,982,982,982,1
20090501|2009-01-30 02:30,30,982,982.5,978.5,978.5,39
20090501|2009-01-30 03:00,30,977.5,978,976,976,60
20090501|2009-01-30 03:30,30,975,975,974,974.5,30
20090501|2009-01-30 04:00,30,974.25,974.25,973.5,973.5,22
20090501|2009-01-30 04:30,30,977,977,977,977,1
20090501|2009-01-30 05:00,30,980,980.5,979.5,980.5,21
20090501|2009-01-30 05:30,30,978.75,979,978.75,979,3
20090501|2009-01-30 09:30,30,978,984,973,978.5,679
20090501|2009-01-30 10:00,30,978.5,982.5,978,982,250
20090501|2009-01-30 10:30,30,982.5,996,982.5,989.25,637
20090501|2009-01-30 11:00,30,989,992.5,989,991,359
20090501|2009-01-30 11:30,30,990.75,991.5,990,990.75,139
20090501|2009-01-30 12:00,30,990.25,991,986.25,987,176
20090501|2009-01-30 12:30,30,987,987,981.25,983.5,404
20090501|2009-01-30 13:00,30,983.5,988.75,980,987.5,264
20090501|2009-02-01 18:00,2,981.25,981.25,973.75,973.75,36
20090501|2009-02-01 18:30,2,974,974,974,974,1
20090501|2009-02-01 19:00,2,978.75,982.5,978.75,981,13
20090501|2009-02-01 19:30,2,982.25,983,980,980,29
20090501|2009-02-01 20:00,2,979.75,980.5,979.75,980,23
20090501|2009-02-01 21:00,2,980,980,980,980,15
20090501|2009-02-01 21:30,2,980.25,980.25,980.25,980.25,1
20090501|2009-02-01 23:00,2,975.5,975.5,975.5,975.5,2
20090501|2009-02-02 03:30,2,978,979,978,978.5,69
20090501|2009-02-02 04:00,2,977,977,977,977,8
20090501|2009-02-02 04:30,2,977,977,977,977,30
20090501|2009-02-02 05:00,2,976.25,977,976,976,21
20090501|2009-02-02 05:30,2,976,976,975,975,44
20090501|2009-02-02 09:30,2,975,977,964.5,965.5,1213
20090501|2009-02-02 10:00,2,965,966.5,949.5,953,824
20090501|2009-02-02 10:30,2,953.5,960,953.5,960,362
20090501|2009-02-02 11:00,2,960,961.5,954,955.75,250
20090501|2009-02-02 11:30,2,956.5,962.75,956.5,957.75,143
20090501|2009-02-02 12:00,2,958.25,959.5,954,955,153
20090501|2009-02-02 12:30,2,955,959.5,953.25,957.75,290
20090501|2009-02-02 13:00,2,959,966.25,956.5,966.25,489
20090501|2009-02-02 18:00,3,965,965,958,962,35
20090501|2009-02-02 18:30,3,959.25,962,959.25,962,2
20090501|2009-02-02 19:00,3,962.75,965,962.75,963.5,50
20090501|2009-02-02 19:30,3,962.5,964.5,961,964,109
20090501|2009-02-02 20:00,3,965.5,966.25,965.5,966,34
20090501|2009-02-02 20:30,3,966,968.25,965.5,968,20
20090501|2009-02-02 21:00,3,968,969,967.75,967.75,6
20090501|2009-02-02 21:30,3,967,968.25,967,968.25,5
20090501|2009-02-02 22:00,3,966.25,966.25,966.25,966.25,2
20090501|2009-02-02 22:30,3,965,965,965,965,14
20090501|2009-02-02 23:00,3,963.25,964,963.25,964,2
20090501|2009-02-02 23:30,3,965.75,969,965.75,968,9
20090501|2009-02-03 00:00,3,967.75,969,967.75,969,2
20090501|2009-02-03 00:30,3,968.75,969.25,967.75,967.75,11
20090501|2009-02-03 01:30,3,964,964,964,964,2
20090501|2009-02-03 02:30,3,963,963,961.75,961.75,3
20090501|2009-02-03 04:30,3,959,959,953,954,74
20090501|2009-02-03 05:00,3,952.5,957,952.5,955.5,13
20090501|2009-02-03 05:30,3,954.5,954.5,954.5,954.5,1
20090501|2009-02-03 09:30,3,953,954,940,949.25,1544
20090501|2009-02-03 10:00,3,949.75,953.25,946.75,950.25,412
20090501|2009-02-03 10:30,3,950.25,953.25,946,948,409
20090501|2009-02-03 11:00,3,948.25,949.75,944.75,944.75,377
20090501|2009-02-03 11:30,3,944.5,948.5,943,945,463
20090501|2009-02-03 12:00,3,945,947.25,940.5,941,278
20090501|2009-02-03 12:30,3,941.25,947.5,940.75,946,475
20090501|2009-02-03 13:00,3,946,952.5,945.5,950,664
20090501|2009-02-03 18:00,4,949.75,956,949.5,956,54
20090501|2009-02-03 18:30,4,956,958,955,956,113
20090501|2009-02-03 19:00,4,956.5,963.75,956.5,962.75,157
20090501|2009-02-03 19:30,4,963,963.25,961,961,154
20090501|2009-02-03 20:00,4,960,961.5,959,960,72
20090501|2009-02-03 20:30,4,960,960.75,959.25,959.5,12
20090501|2009-02-03 21:00,4,958.25,960,958.25,959.5,15
20090501|2009-02-03 21:30,4,960,960.5,958.5,958.5,13
20090501|2009-02-03 22:30,4,958.5,960.25,958.5,960.25,32
20090501|2009-02-03 23:00,4,960.5,960.5,959.75,959.75,3
20090501|2009-02-03 23:30,4,960,960,960,960,21
20090501|2009-02-04 00:00,4,960.25,961.5,960.25,961.5,25
20090501|2009-02-04 00:30,4,960.75,961.5,960.75,961.5,53
20090501|2009-02-04 01:00,4,961.25,961.25,961.25,961.25,1
20090501|2009-02-04 01:30,4,960,961.25,960,961,13
20090501|2009-02-04 02:00,4,960,960,958.25,958.25,12
20090501|2009-02-04 02:30,4,958.25,959.5,957.5,958.75,53
20090501|2009-02-04 03:00,4,958,958,958,958,1
20090501|2009-02-04 03:30,4,957.5,959.25,957.5,959.25,19
20090501|2009-02-04 04:00,4,958.25,960,958.25,960,40
20090501|2009-02-04 04:30,4,960,962,960,962,42
20090501|2009-02-04 05:00,4,962,962,958.5,958.75,146
20090501|2009-02-04 05:30,4,959,959.5,958.25,958.5,221
20090501|2009-02-04 09:30,4,959,970.5,959,967.5,1490
20090501|2009-02-04 10:00,4,968,969,961.75,962,996
20090501|2009-02-04 10:30,4,961.5,962,956.25,960.5,687
20090501|2009-02-04 11:00,4,959.75,959.75,955,956,486
20090501|2009-02-04 11:30,4,954.75,956.75,951,951.5,305
20090501|2009-02-04 12:00,4,950.75,957.75,950,955.25,304
20090501|2009-02-04 12:30,4,955.5,956.25,949.5,949.5,218
20090501|2009-02-04 13:00,4,950,955.25,948.75,954,284
20090501|2009-02-04 18:00,5,952.25,954,951,952,28
20090501|2009-02-04 18:30,5,953,954.5,953,954.5,7
20090501|2009-02-04 19:30,5,953,953.25,953,953,18
20090501|2009-02-04 20:00,5,953,953.75,953,953.25,18
20090501|2009-02-04 20:30,5,953,953,952.25,953,21
20090501|2009-02-04 21:00,5,952.25,959.75,952.25,959.75,63
20090501|2009-02-04 21:30,5,959.75,959.75,958.5,958.5,4
20090501|2009-02-04 22:00,5,957,958,957,958,2
20090501|2009-02-04 22:30,5,956.75,958,956.75,958,2
20090501|2009-02-04 23:30,5,960,960,960,960,1
20090501|2009-02-05 00:00,5,957.25,958,957,958,3
20090501|2009-02-05 01:00,5,957.5,957.5,957.5,957.5,1
20090501|2009-02-05 01:30,5,956.25,956.25,956.25,956.25,1
20090501|2009-02-05 02:00,5,958,958,958,958,2
20090501|2009-02-05 02:30,5,955.75,955.75,954.25,954.25,2
20090501|2009-02-05 04:00,5,958.5,958.5,958.5,958.5,1
20090501|2009-02-05 04:30,5,958.5,960,958.5,960,21
20090501|2009-02-05 05:00,5,958.25,959.25,958,959.25,19
20090501|2009-02-05 05:30,5,959.25,961,959.25,961,64
20090501|2009-02-05 09:30,5,961.75,968.75,958.75,965.5,1390
20090501|2009-02-05 10:00,5,966,972,965.5,970.5,807
20090501|2009-02-05 10:30,5,970.5,972.5,968,970.25,611
20090501|2009-02-05 11:00,5,970.25,980.75,970,977,877
20090501|2009-02-05 11:30,5,976.75,978.5,974.75,978.25,308
20090501|2009-02-05 12:00,5,978.25,988.5,976.5,980.25,1051
20090501|2009-02-05 12:30,5,980.5,985,979.75,983.25,330
20090501|2009-02-05 13:00,5,984.5,991,982,982.75,837
20090501|2009-02-05 18:00,6,982.75,985.25,981.75,981.75,62
20090501|2009-02-05 18:30,6,983.25,983.75,981.5,983,43
20090501|2009-02-05 19:00,6,981.75,992.5,981.75,992.5,55
20090501|2009-02-05 19:30,6,992,992.25,989.75,991,27
20090501|2009-02-05 20:00,6,990.25,991,988,988,14
20090501|2009-02-05 20:30,6,989,990.25,988,989.25,15
20090501|2009-02-05 21:00,6,988.5,989.25,987.25,989.25,7
20090501|2009-02-05 21:30,6,988,988,988,988,2
20090501|2009-02-05 22:00,6,990,990,990,990,1
20090501|2009-02-05 22:30,6,989.25,989.25,989.25,989.25,2
20090501|2009-02-05 23:30,6,990,990.5,990,990.5,5
20090501|2009-02-06 00:00,6,992.25,993.5,992,993.5,32
20090501|2009-02-06 00:30,6,993.5,993.5,993.5,993.5,6
20090501|2009-02-06 01:30,6,992,993,992,992,8
20090501|2009-02-06 02:00,6,992,992,991.25,992,7
20090501|2009-02-06 02:30,6,992,992,990.5,990.5,52
20090501|2009-02-06 03:00,6,993,995.5,993,993.5,40
20090501|2009-02-06 03:30,6,995,995.5,994.5,994.5,18
20090501|2009-02-06 04:00,6,995.25,999.5,995,999.5,142
20090501|2009-02-06 04:30,6,998.5,999.5,997.75,998.5,17
20090501|2009-02-06 05:00,6,998.5,999.5,994.75,995.25,33
20090501|2009-02-06 05:30,6,996.75,1001.5,996.75,1000.75,141
20090501|2009-02-06 09:30,6,999,1000,990,996.5,1313
20090501|2009-02-06 10:00,6,996.75,1009.75,996.5,1008,1244
20090501|2009-02-06 10:30,6,1008,1011.75,1001.5,1001.75,908
20090501|2009-02-06 11:00,6,1001.5,1003,996.75,997.5,535
20090501|2009-02-06 11:30,6,997,999.75,994,997.75,271
20090501|2009-02-06 12:00,6,997.25,1002,993.75,1001.5,432
20090501|2009-02-06 12:30,6,1001,1007,999.75,1005.5,609
20090501|2009-02-06 13:00,6,1005,1010,1003.5,1007,634
20090501|2009-02-08 18:00,9,1003.75,1003.75,996.25,999.5,151
20090501|2009-02-08 18:30,9,999.5,999.5,997.25,997.5,22
20090501|2009-02-08 19:00,9,998.25,1003.75,998.25,1003.75,64
20090501|2009-02-08 19:30,9,1000.75,1005.5,1000.75,1005.5,26
20090501|2009-02-08 20:00,9,1005.75,1011,1005.75,1007.5,72
20090501|2009-02-08 20:30,9,1006.75,1006.75,1004.75,1004.75,3
20090501|2009-02-08 21:00,9,1007.25,1008.5,1007.25,1008.5,17
20090501|2009-02-08 22:00,9,1007.75,1008,1007.5,1008,4
20090501|2009-02-08 22:30,9,1009.25,1009.25,1009.25,1009.25,2
20090501|2009-02-08 23:00,9,1008.75,1009.5,1008.75,1009.5,8
20090501|2009-02-08 23:30,9,1008,1009,1007.75,1007.75,9
20090501|2009-02-09 00:00,9,1008.25,1008.75,1008.25,1008.5,3
20090501|2009-02-09 00:30,9,1009.75,1009.75,1008,1008,10
20090501|2009-02-09 01:00,9,1007.5,1008.25,1006,1006,10
20090501|2009-02-09 01:30,9,1006.75,1007.25,1006.75,1006.75,14
20090501|2009-02-09 02:30,9,1006.25,1007.25,1006.25,1006.75,13
20090501|2009-02-09 03:00,9,1007,1007,1007,1007,4
20090501|2009-02-09 03:30,9,1009.5,1009.75,1008.75,1008.75,4
20090501|2009-02-09 04:00,9,1008.75,1011,1008.75,1011,3
20090501|2009-02-09 04:30,9,1011.75,1012,1011,1011,34
20090501|2009-02-09 05:00,9,1012,1012.25,1012,1012.25,3
20090501|2009-02-09 05:30,9,1011.5,1015,1011.5,1015,49
20090501|2009-02-09 09:30,9,1015,1024,1015,1017.75,1222
20090501|2009-02-09 10:00,9,1018,1019.5,1011.75,1014,773
20090501|2009-02-09 10:30,9,1014.5,1014.5,1000.5,1004.75,676
20090501|2009-02-09 11:00,9,1005.25,1005.5,1002.25,1002.5,481
20090501|2009-02-09 11:30,9,1003,1009,1002.25,1006.25,273
20090501|2009-02-09 12:00,9,1006.25,1008.5,1002.5,1008.5,418
20090501|2009-02-09 12:30,9,1008,1008.5,1005.25,1006.5,376
20090501|2009-02-09 13:00,9,1007,1011.75,1006.25,1007.75,549
20090501|2009-02-09 18:00,10,1005.25,1006.5,1004.25,1006,30
20090501|2009-02-09 18:30,10,1006,1006.75,1005.75,1006.5,57
20090501|2009-02-09 19:00,10,1005.5,1005.5,1004.75,1004.75,5
20090501|2009-02-09 19:30,10,1005.5,1006,1005.25,1005.25,12
20090501|2009-02-09 20:00,10,1006.5,1008,1006,1008,36
20090501|2009-02-09 21:00,10,1008.75,1009,1008.25,1008.25,35
20090501|2009-02-09 23:00,10,1009,1009,1009,1009,3
20090501|2009-02-09 23:30,10,1009.75,1011.25,1009.75,1011,51
20090501|2009-02-10 00:00,10,1011.5,1012.75,1010.5,1012.75,24
20090501|2009-02-10 00:30,10,1012.75,1012.75,1012.75,1012.75,5
20090501|2009-02-10 01:00,10,1011.75,1011.75,1011,1011,25
20090501|2009-02-10 01:30,10,1011.25,1011.25,1011.25,1011.25,1
20090501|2009-02-10 02:00,10,1011.75,1011.75,1011,1011.25,4
20090501|2009-02-10 02:30,10,1011.25,1011.25,1010.5,1010.5,4
20090501|2009-02-10 03:00,10,1011,1012.25,1011,1012.25,18
20090501|2009-02-10 03:30,10,1013,1014,1012.5,1013.75,16
20090501|2009-02-10 04:00,10,1014.75,1014.75,1014.75,1014.75,30
20090501|2009-02-10 04:30,10,1013.5,1015.75,1013.5,1015.75,44
20090501|2009-02-10 05:00,10,1014.5,1015.75,1013.75,1015.75,29
20090501|2009-02-10 05:30,10,1014.75,1015.25,1013.25,1015.25,10
20090501|2009-02-10 09:30,10,1012.5,1012.5,988.75,990.5,1799
20090501|2009-02-10 10:00,10,992.25,999.5,990.5,999.5,433
20090501|2009-02-10 10:30,10,998,1000.25,993,1000.25,200
20090501|2009-02-10 11:00,10,1000.25,1004.25,998.5,1004,420
20090501|2009-02-10 11:30,10,1004,1011.75,1004,1009.25,859
20090501|2009-02-10 12:00,10,1009.5,1010,1002,1002.75,380
20090501|2009-02-10 12:30,10,1002.25,1005.25,998.75,1002.5,311
20090501|2009-02-10 13:00,10,1002.25,1002.5,994.25,999,340
20090501|2009-02-10 18:00,11,995,996,991,991.75,138
20090501|2009-02-10 18:30,11,991,991,988.5,990,72
20090501|2009-02-10 19:00,11,989.25,993.25,989,993.25,133
20090501|2009-02-10 19:30,11,993,994.5,991.5,994,24
20090501|2009-02-10 20:00,11,995.25,997,995,997,50
20090501|2009-02-10 20:30,11,995,995,995,995,2
20090501|2009-02-10 21:30,11,996.5,996.5,995.75,995.75,2
20090501|2009-02-10 22:30,11,995.25,995.25,995.25,995.25,1
20090501|2009-02-10 23:00,11,995,995,994.5,994.5,30
20090501|2009-02-11 00:00,11,991.75,991.75,989,990,15
20090501|2009-02-11 00:30,11,989.5,989.75,987.75,989,77
20090501|2009-02-11 01:00,11,990.5,991.25,989.5,991.25,36
20090501|2009-02-11 01:30,11,991,991.5,991,991.5,20
20090501|2009-02-11 02:00,11,991.25,991.5,991.25,991.5,6
20090501|2009-02-11 02:30,11,992.5,992.5,992.5,992.5,1
20090501|2009-02-11 03:00,11,993,993,992.25,992.25,2
20090501|2009-02-11 03:30,11,991.75,991.75,991.5,991.5,2
20090501|2009-02-11 04:00,11,990.75,990.75,990,990,14
20090501|2009-02-11 04:30,11,991.5,992.75,991.5,992.75,4
20090501|2009-02-11 05:00,11,992,992,992,992,1
20090501|2009-02-11 05:30,11,992.5,992.5,987,988.5,58
20090501|2009-02-11 09:30,11,988.5,993.25,981.75,990.5,1224
20090501|2009-02-11 10:00,11,990.5,994.5,988,994.25,437
20090501|2009-02-11 10:30,11,993,996.75,992,994,395
20090501|2009-02-11 11:00,11,993.75,1000,993.5,996.5,502
20090501|2009-02-11 11:30,11,996.25,998.25,993.75,994,263
20090501|2009-02-11 12:00,11,993.5,996.75,991,993,234
20090501|2009-02-11 12:30,11,992.25,992.25,982.75,987.25,648
20090501|2009-02-11 13:00,11,986.75,987,980,980,535
20090501|2009-02-11 18:00,12,982,983.75,976.75,983,65
20090501|2009-02-11 18:30,12,984.25,984.25,984,984,3
20090501|2009-02-11 19:00,12,983.75,985.75,983.25,985.75,55
20090501|2009-02-11 19:30,12,985,985,984.75,985,44
20090501|2009-02-11 20:00,12,984.25,984.25,982.5,982.5,44
20090501|2009-02-11 20:30,12,983,983,982,982,11
20090501|2009-02-11 21:00,12,982,982,982,982,1
20090501|2009-02-11 21:30,12,979,979,978.25,978.25,35
20090501|2009-02-11 22:00,12,979,980,978.5,980,15
20090501|2009-02-11 22:30,12,980,981.25,979.75,981,9
20090501|2009-02-11 23:00,12,980.5,980.5,980.5,980.5,2
20090501|2009-02-11 23:30,12,979.25,979.25,979,979,5
20090501|2009-02-12 00:00,12,981,982.25,981,982.25,11
20090501|2009-02-12 00:30,12,982.75,983,982.25,983,11
20090501|2009-02-12 01:00,12,983,983,983,983,12
20090501|2009-02-12 02:00,12,983.5,983.75,982.75,983.75,5
20090501|2009-02-12 02:30,12,984,984,982.5,982.5,11
20090501|2009-02-12 03:00,12,981.5,981.5,979,980.75,31
20090501|2009-02-12 03:30,12,979,979,979,979,1
20090501|2009-02-12 04:00,12,979,979.5,979,979.25,4
20090501|2009-02-12 04:30,12,980.25,980.25,978.75,978.75,5
20090501|2009-02-12 05:00,12,978.75,980,978.75,980,3
20090501|2009-02-12 05:30,12,980,982.5,980,982,33
20090501|2009-02-12 09:30,12,983,986.5,973.5,986.5,2176
20090501|2009-02-12 10:00,12,986.25,988,982.75,986.25,719
20090501|2009-02-12 10:30,12,986,986.75,980.25,982,493
20090501|2009-02-12 11:00,12,981.5,982.75,979.5,982.75,733
20090501|2009-02-12 11:30,12,982.75,984.75,979,981,586
20090501|2009-02-12 12:00,12,981,981.75,976,977.25,512
20090501|2009-02-12 12:30,12,976.5,977.25,972,973.5,917
20090501|2009-02-12 13:00,12,973.75,974.25,970.25,971.5,624
20090501|2009-02-12 18:00,13,971.5,976.5,971.5,976.25,70
20090501|2009-02-12 18:30,13,976.25,976.25,976,976,7
20090501|2009-02-12 19:00,13,977,977.5,976.5,976.75,17
20090501|2009-02-12 19:30,13,977.75,978.75,977.5,977.5,103
20090501|2009-02-12 20:00,13,978,981,978,981,46
20090501|2009-02-12 20:30,13,979.75,979.75,979.75,979.75,1
20090501|2009-02-12 21:00,13,978.75,979.5,978.75,979.5,3
20090501|2009-02-12 21:30,13,979.5,979.5,979.25,979.25,13
20090501|2009-02-12 22:00,13,979.5,979.5,979.5,979.5,4
20090501|2009-02-12 22:30,13,979,979,979,979,1
20090501|2009-02-12 23:00,13,978.5,979.5,978.5,979.5,3
20090501|2009-02-12 23:30,13,980,980.5,979.25,979.25,12
20090501|2009-02-13 00:00,13,979.5,979.5,978.75,978.75,6
20090501|2009-02-13 01:30,13,980,980,979.25,979.25,7
20090501|2009-02-13 02:00,13,980.25,981,980.25,981,11
20090501|2009-02-13 02:30,13,981.25,982,980.5,981,38
20090501|2009-02-13 03:00,13,982,983.5,981.5,981.5,25
20090501|2009-02-13 03:30,13,981.5,981.5,980,980,22
20090501|2009-02-13 04:00,13,980,980,980,980,5
20090501|2009-02-13 04:30,13,980,980.25,979.25,980.25,6
20090501|2009-02-13 05:00,13,979.75,979.75,973.5,974.5,57
20090501|2009-02-13 05:30,13,974.5,974.5,965.25,969,151
20090501|2009-02-13 09:30,13,975,978,969.25,973.75,2297
20090501|2009-02-13 10:00,13,973.25,975.25,971.5,973,835
20090501|2009-02-13 10:30,13,973,973,962.5,963,2130
20090501|2009-02-13 11:00,13,963,965,958.25,962,1315
20090501|2009-02-13 11:30,13,963,965.25,960.25,961,571
20090501|2009-02-13 12:00,13,961,966.75,960,963.5,872
20090501|2009-02-13 12:30,13,963.5,965,961,962,770
20090501|2009-02-13 13:00,13,961.75,963,957.25,958.75,819
20090501|2009-02-16 18:00,17,956,961.75,953.75,958,267
20090501|2009-02-16 18:30,17,957.5,957.5,956.5,957,25
20090501|2009-02-16 19:00,17,957,958,954,954,60
20090501|2009-02-16 19:30,17,953.75,954.25,949.25,950,103
20090501|2009-02-16 20:00,17,950.25,951.25,950,951.25,32
20090501|2009-02-16 20:30,17,951.25,952.75,951.25,952.75,45
20090501|2009-02-16 21:00,17,951.75,952.75,950,952.75,51
20090501|2009-02-16 21:30,17,952.25,952.25,952,952,26
20090501|2009-02-16 22:00,17,953,953.75,953,953.75,4
20090501|2009-02-16 23:00,17,954,954,952.75,952.75,2
20090501|2009-02-16 23:30,17,954.25,954.75,954.25,954.75,12
20090501|2009-02-17 00:00,17,953.75,953.75,952,952,15
20090501|2009-02-17 00:30,17,953.5,953.75,951.25,951.25,15
20090501|2009-02-17 01:00,17,952,952,949,949,25
20090501|2009-02-17 01:30,17,950,950,947.75,948.75,20
20090501|2009-02-17 02:00,17,948.25,948.25,944.25,945.25,53
20090501|2009-02-17 02:30,17,945,946,942.5,944.25,67
20090501|2009-02-17 03:00,17,944,944.25,942,944.25,66
20090501|2009-02-17 03:30,17,944.75,944.75,942.25,943.5,51
20090501|2009-02-17 04:00,17,943.25,943.25,942.5,942.5,27
20090501|2009-02-17 04:30,17,945,945,943.5,943.5,6
20090501|2009-02-17 05:00,17,942,943,938,939,56
20090501|2009-02-17 05:30,17,939,941.25,938.25,940.25,46
20090501|2009-02-17 09:30,17,932,932,902.5,912.75,6439
20090501|2009-02-17 10:00,17,913,916.25,909,916,1631
20090501|2009-02-17 10:30,17,916,916,910,910.5,633
20090501|2009-02-17 11:00,17,910.5,914,910,912.75,652
20090501|2009-02-17 11:30,17,913,914.5,911.25,912.25,592
20090501|2009-02-17 12:00,17,912,912,903.25,904.5,1779
20090501|2009-02-17 12:30,17,905.25,907,901.75,903.75,1242
20090501|2009-02-17 13:00,17,904,907.5,900.5,905.75,1105
20090501|2009-02-17 18:00,18,903,905.25,900.25,903.25,156
20090501|2009-02-17 18:30,18,903,905.5,902,902,107
20090501|2009-02-17 19:00,18,902,902,899,901,55
20090501|2009-02-17 19:30,18,901,903,901,903,56
20090501|2009-02-17 20:00,18,904,905.5,904,905.5,38
20090501|2009-02-17 20:30,18,905,905,905,905,5
20090501|2009-02-17 21:00,18,905,905,902,902,15
20090501|2009-02-17 21:30,18,902.25,902.75,902,902.75,3
20090501|2009-02-17 22:30,18,902.25,902.25,900.75,900.75,44
20090501|2009-02-17 23:00,18,901,901.25,900.5,901.25,5
20090501|2009-02-17 23:30,18,901,901,900,900,17
20090501|2009-02-18 00:00,18,900,900,899.25,899.5,55
20090501|2009-02-18 00:30,18,899.5,899.5,899,899,12
20090501|2009-02-18 01:00,18,900,900,897.5,899.5,40
20090501|2009-02-18 01:30,18,900,900.5,900,900.5,9
20090501|2009-02-18 02:00,18,900,900.5,899.75,900.5,10
20090501|2009-02-18 02:30,18,900.25,900.25,899,899.25,14
20090501|2009-02-18 03:00,18,900,900.25,899,900,55
20090501|2009-02-18 03:30,18,900,900.75,899.25,899.75,138
20090501|2009-02-18 04:00,18,898.5,899.75,898.5,898.75,18
20090501|2009-02-18 04:30,18,899.25,900.75,899.25,900.75,11
20090501|2009-02-18 05:00,18,900.5,902,900.5,901,46
20090501|2009-02-18 05:30,18,901.75,901.75,897,898,43
20090501|2009-02-18 09:30,18,894,905.75,892.25,905.5,4901
20090501|2009-02-18 10:00,18,906,909,904.25,907.25,1293
20090501|2009-02-18 10:30,18,907.5,907.5,898.25,900.75,1300
20090501|2009-02-18 11:00,18,900.75,901,898.5,900.25,534
20090501|2009-02-18 11:30,18,900,901,895.75,897,784
20090501|2009-02-18 12:00,18,897,899.25,893,895,796
20090501|2009-02-18 12:30,18,895,895.5,885.75,889,2222
20090501|2009-02-18 13:00,18,888,888.75,884.5,884.5,1620
20090501|2009-02-18 18:00,19,884.75,890.5,884.75,889.75,101
20090501|2009-02-18 18:30,19,890.25,890.75,889.25,890.25,20
20090501|2009-02-18 19:00,19,890.75,893.25,890.5,893,126
20090501|2009-02-18 19:30,19,893,893.75,892,892.75,107
20090501|2009-02-18 20:00,19,892,892.75,890,890,21
20090501|2009-02-18 20:30,19,890.5,891.25,890.25,890.75,26
20090501|2009-02-18 21:00,19,891,891,889,889,24
20090501|2009-02-18 21:30,19,890,891.25,889.25,891.25,17
20090501|2009-02-18 22:30,19,890.75,890.75,890,890,9
20090501|2009-02-18 23:00,19,889.75,890,889.5,890,3
20090501|2009-02-18 23:30,19,889.25,889.25,888.75,888.75,24
20090501|2009-02-19 00:00,19,889.5,889.75,889.5,889.5,26
20090501|2009-02-19 00:30,19,888.75,888.75,888.5,888.5,9
20090501|2009-02-19 01:00,19,889.5,889.75,888.25,888.25,20
20090501|2009-02-19 01:30,19,888,888,887.75,887.75,8
20090501|2009-02-19 02:00,19,888,889.75,887.75,889.75,15
20090501|2009-02-19 02:30,19,890.5,894.75,890,892.75,44
20090501|2009-02-19 03:00,19,892.75,896,892.5,895.25,36
20090501|2009-02-19 03:30,19,894.75,894.75,892.5,893,8
20090501|2009-02-19 04:00,19,893,893,892,893,96
20090501|2009-02-19 04:30,19,893,893,892.5,893,36
20090501|2009-02-19 05:00,19,893.25,893.75,892,893.5,11
20090501|2009-02-19 05:30,19,893.75,894,891,894,53
20090501|2009-02-19 09:30,19,896.5,900,888.25,891.75,4778
20090501|2009-02-19 10:00,19,892,901.25,892,897,2360
20090501|2009-02-19 10:30,19,897,898.5,891,891,1242
20090501|2009-02-19 11:00,19,891.75,893.75,890.5,892.75,895
20090501|2009-02-19 11:30,19,892.75,897.5,892.25,896.75,965
20090501|2009-02-19 12:00,19,897,897.75,894.75,895.75,731
20090501|2009-02-19 12:30,19,896,896.25,891.75,893.5,887
20090501|2009-02-19 13:00,19,893.25,894.25,882.75,883,1583
20090501|2009-02-19 18:00,20,885,888,884.5,886,94
20090501|2009-02-19 18:30,20,886.75,887,885.25,885.25,20
20090501|2009-02-19 19:00,20,885.25,885.75,883.75,884,54
20090501|2009-02-19 19:30,20,884.75,888,883.5,888,153
20090501|2009-02-19 20:00,20,888,888.25,886.75,887.5,191
20090501|2009-02-19 20:30,20,888,889.25,887,887.25,92
20090501|2009-02-19 21:00,20,889,890,887.5,890,33
20090501|2009-02-19 21:30,20,890,891,889.75,889.75,37
20090501|2009-02-19 22:00,20,889,889.5,889,889.5,23
20090501|2009-02-19 22:30,20,888.75,888.75,886.5,887.5,25
20090501|2009-02-19 23:00,20,886.25,886.25,885,886.25,54
20090501|2009-02-19 23:30,20,886.5,887,886.5,887,30
20090501|2009-02-20 00:00,20,889.25,891,889,890.5,55
20090501|2009-02-20 00:30,20,890.25,891.25,890.25,891.25,44
20090501|2009-02-20 01:00,20,890.25,890.75,888.75,888.75,78
20090501|2009-02-20 01:30,20,889,891,889,891,27
20090501|2009-02-20 02:00,20,890.75,890.75,889.5,889.5,42
20090501|2009-02-20 02:30,20,889.5,890.25,889.25,890.25,8
20090501|2009-02-20 03:00,20,889.25,889.5,888.75,889.25,31
20090501|2009-02-20 03:30,20,889.25,889.5,887.25,887.25,62
20090501|2009-02-20 04:00,20,887,887,883.5,884,154
20090501|2009-02-20 04:30,20,884,884.75,878.75,879,280
20090501|2009-02-20 05:00,20,880,880,876,876,57
20090501|2009-02-20 05:30,20,877,877.5,873,873,156
20090501|2009-02-20 09:30,20,873,875,866.25,870,5483
20090501|2009-02-20 10:00,20,869.5,869.75,856.25,856.25,3618
20090501|2009-02-20 10:30,20,856.5,860.75,854.25,859.25,3654
20090501|2009-02-20 11:00,20,859.25,864.5,859,861.5,1248
20090501|2009-02-20 11:30,20,861.5,861.75,857.75,859,1049
20090501|2009-02-20 12:00,20,858.5,858.75,856,857,1663
20090501|2009-02-20 12:30,20,856.75,863.25,856.75,863,1270
20090501|2009-02-20 13:00,20,862.5,865.25,861.5,865.25,1694
20090501|2009-02-22 18:00,23,864.25,866.25,861.25,866,258
20090501|2009-02-22 18:30,23,866,869.5,865.25,866,177
20090501|2009-02-22 19:00,23,866.5,870,866,870,242
20090501|2009-02-22 19:30,23,869.75,874.25,869,873.25,422
20090501|2009-02-22 20:00,23,873.5,874.75,872,874.5,203
20090501|2009-02-22 20:30,23,873.5,876.75,873.5,876.75,179
20090501|2009-02-22 21:00,23,876.25,878.5,875,877.5,245
20090501|2009-02-22 21:30,23,877.5,878.5,877.5,877.75,66
20090501|2009-02-22 22:00,23,877.75,878.5,877.25,878.5,46
20090501|2009-02-22 22:30,23,878.75,878.75,878.25,878.75,10
20090501|2009-02-22 23:00,23,878.5,879.25,878,878,39
20090501|2009-02-22 23:30,23,878,880,877,880,179
20090501|2009-02-23 00:00,23,880,881.5,879.5,881.5,177
20090501|2009-02-23 00:30,23,881.75,884.25,880.75,884,225
20090501|2009-02-23 01:00,23,884,886,882.75,886,113
20090501|2009-02-23 01:30,23,886,895.75,886,891,458
20090501|2009-02-23 02:00,23,890.25,890.25,887.25,887.25,102
20090501|2009-02-23 02:30,23,886.5,886.75,880,883,140
20090501|2009-02-23 03:00,23,882,886.25,882,885.25,96
20090501|2009-02-23 03:30,23,886,889,885.75,888.75,92
20090501|2009-02-23 04:00,23,889.75,890,886,886.25,104
20090501|2009-02-23 04:30,23,886.25,886.5,885.75,886.5,86
20090501|2009-02-23 05:00,23,885.75,886.25,884.5,884.75,139
20090501|2009-02-23 05:30,23,884.5,885.5,880.5,882,175
20090501|2009-02-23 09:30,23,874.5,881,870,873,7003
20090501|2009-02-23 10:00,23,873,878,872,877,2489
20090501|2009-02-23 10:30,23,876.75,877.25,869.25,871,1935
20090501|2009-02-23 11:00,23,871.25,872,866.75,870.5,2027
20090501|2009-02-23 11:30,23,870.5,870.75,864.5,866.25,1304
20090501|2009-02-23 12:00,23,866.25,873.75,865.5,869.5,1696
20090501|2009-02-23 12:30,23,869.75,874.25,867.5,869.5,1696
20090501|2009-02-23 13:00,23,869.25,877.75,868.25,877.25,2128
20090501|2009-02-23 18:00,24,874.5,874.5,869.5,871,421
20090501|2009-02-23 18:30,24,871.5,873,871.25,871.5,53
20090501|2009-02-23 19:00,24,871.5,877.5,871.5,876.75,326
20090501|2009-02-23 19:30,24,876.75,879,875.75,878.75,345
20090501|2009-02-23 20:00,24,877.5,878.75,876.75,876.75,133
20090501|2009-02-23 20:30,24,877.25,878.5,873,875.5,143
20090501|2009-02-23 21:00,24,875,875,870,871,243
20090501|2009-02-23 21:30,24,871.75,873,870,873,31
20090501|2009-02-23 22:00,24,873,874.5,873,873,19
20090501|2009-02-23 22:30,24,873,873.75,873,873.25,63
20090501|2009-02-23 23:00,24,872.25,874.25,871.75,871.75,19
20090501|2009-02-23 23:30,24,871.75,873.75,871.75,873.75,24
20090501|2009-02-24 00:00,24,872.75,873.5,872.75,873.5,5
20090501|2009-02-24 00:30,24,873.25,874,873.25,874,18
20090501|2009-02-24 01:00,24,874,874.5,874,874,28
20090501|2009-02-24 01:30,24,874.25,874.25,872.75,872.75,105
20090501|2009-02-24 02:00,24,874.25,874.25,873.5,873.5,3
20090501|2009-02-24 02:30,24,873.5,873.5,873,873,59
20090501|2009-02-24 03:00,24,873,873.25,871.75,871.75,28
20090501|2009-02-24 03:30,24,873,873,870.5,870.5,41
20090501|2009-02-24 04:00,24,870,871,868.5,868.5,185
20090501|2009-02-24 04:30,24,869.5,871,869.5,871,33
20090501|2009-02-24 05:00,24,870.25,872,869.5,870.5,143
20090501|2009-02-24 05:30,24,870.5,871.5,868.75,868.75,51
20090501|2009-02-24 09:30,24,870,879.75,868,875.5,7779
20090501|2009-02-24 10:00,24,875.75,880.75,875.5,877.75,3203
20090501|2009-02-24 10:30,24,878,881.25,877,877.25,2350
20090501|2009-02-24 11:00,24,877.5,877.75,872.5,873.5,1624
20090501|2009-02-24 11:30,24,873.75,875.25,873.25,873.75,1049
20090501|2009-02-24 12:00,24,873.75,877,872.75,877,1581
20090501|2009-02-24 12:30,24,877,882,876,880.5,2656
20090501|2009-02-24 13:00,24,880.25,884,879,881.5,2567
20090501|2009-02-24 18:00,25,883.5,887.25,882.75,886,497
20090501|2009-02-24 18:30,25,886.5,887,884.75,886.25,79
20090501|2009-02-24 19:00,25,886.5,891,886.5,890.75,399
20090501|2009-02-24 19:30,25,891,893.5,890.5,890.75,338
20090501|2009-02-24 20:00,25,890.5,891.75,889.75,890.75,88
20090501|2009-02-24 20:30,25,890.75,890.75,888,889,101
20090501|2009-02-24 21:00,25,888.5,890,887.75,890,82
20090501|2009-02-24 21:30,25,889,890,888.25,888.5,54
20090501|2009-02-24 22:00,25,888.5,888.5,887.75,888,34
20090501|2009-02-24 22:30,25,888,888.25,886,888,106
20090501|2009-02-24 23:00,25,887,888.5,886.75,886.75,32
20090501|2009-02-24 23:30,25,887.5,887.5,887,887,2
20090501|2009-02-25 00:00,25,887,890,887,887.75,138
20090501|2009-02-25 00:30,25,887.25,887.5,887,887.5,13
20090501|2009-02-25 01:00,25,888.25,889,886.75,888.25,46
20090501|2009-02-25 01:30,25,888.25,891,888.25,890.5,75
20090501|2009-02-25 02:00,25,891,891,888,889.5,40
20090501|2009-02-25 02:30,25,889.5,889.5,887.5,888.75,34
20090501|2009-02-25 03:00,25,888.75,890.25,888.75,890.25,41
20090501|2009-02-25 03:30,25,890.5,891,889.25,889.25,75
20090501|2009-02-25 04:00,25,889.25,889.25,888,888,27
20090501|2009-02-25 04:30,25,888.75,888.75,888,888.25,105
20090501|2009-02-25 05:00,25,887.75,888,887,887.25,236
20090501|2009-02-25 05:30,25,887.25,887.5,886.25,887,250
20090501|2009-02-25 09:30,25,881.25,884.5,866.5,867.25,14353
20090501|2009-02-25 10:00,25,867,872.5,865.25,871.25,6817
20090501|2009-02-25 10:30,25,871.25,877.5,870.5,874.5,5807
20090501|2009-02-25 11:00,25,874.75,875.75,869,871.5,3271
20090501|2009-02-25 11:30,25,871.25,872,869,869.75,2264
20090501|2009-02-25 12:00,25,870,881.75,869.75,879.5,4630
20090501|2009-02-25 12:30,25,879.5,887.75,879.5,887,5310
20090501|2009-02-25 13:00,25,887.25,888,876.75,879.5,4169
20090501|2009-02-25 18:00,26,880.25,883.75,879.5,883.25,386
20090501|2009-02-25 18:30,26,882.75,883.5,881.25,883.5,142
20090501|2009-02-25 19:00,26,883.25,885,881.25,883.25,281
20090501|2009-02-25 19:30,26,882.5,883.25,881.75,882.25,65
20090501|2009-02-25 20:00,26,882.25,882.25,877.5,878.25,92
20090501|2009-02-25 20:30,26,878.25,880,877,879.25,81
20090501|2009-02-25 21:00,26,879.5,881.5,878,879.5,136
20090501|2009-02-25 21:30,26,879,879,876,876.5,82
20090501|2009-02-25 22:00,26,876.5,878.75,876,878.75,97
20090501|2009-02-25 22:30,26,878.75,879,878,878,38
20090501|2009-02-25 23:00,26,878.25,878.5,876.75,876.75,8
20090501|2009-02-25 23:30,26,877.75,878,877,878,27
20090501|2009-02-26 00:00,26,878,880.5,877,877,69
20090501|2009-02-26 00:30,26,878,878,873,873,142
20090501|2009-02-26 01:00,26,873.25,874.5,873.25,874.5,6
20090501|2009-02-26 01:30,26,874.25,874.75,872.5,873,115
20090501|2009-02-26 02:00,26,873,873.75,872,872.5,78
20090501|2009-02-26 02:30,26,872.5,874,872.25,872.75,55
20090501|2009-02-26 03:00,26,873.5,873.5,872,872,14
20090501|2009-02-26 03:30,26,872,876,871.5,876,74
20090501|2009-02-26 04:00,26,875,877.25,875,876,39
20090501|2009-02-26 04:30,26,875.75,875.75,874.25,874.5,76
20090501|2009-02-26 05:00,26,874,874.5,873.25,874.5,43
20090501|2009-02-26 05:30,26,874,874.5,873.5,874,149
20090501|2009-02-26 09:30,26,879,891,879,888.5,13707
20090501|2009-02-26 10:00,26,888.5,889.5,873.25,873.75,10202
20090501|2009-02-26 10:30,26,874,876,870.25,871,5176
20090501|2009-02-26 11:00,26,870.75,871.75,866,867,6569
20090501|2009-02-26 11:30,26,866.75,869,864.5,866.75,3598
20090501|2009-02-26 12:00,26,866.5,866.75,858,863.75,6790
20090501|2009-02-26 12:30,26,864,867.25,862.25,863,2894
20090501|2009-02-26 13:00,26,863,870.5,858.5,868.5,4628
20090501|2009-02-26 18:00,27,867.25,867.25,861.5,861.5,402
20090501|2009-02-26 18:30,27,862.25,864,859.25,864,236
20090501|2009-02-26 19:00,27,864,864,858.75,859.25,209
20090501|2009-02-26 19:30,27,860.25,860.5,857,857.25,307
20090501|2009-02-26 20:00,27,857.25,859.25,857,859,172
20090501|2009-02-26 20:30,27,858.25,858.25,857,857.75,39
20090501|2009-02-26 21:00,27,857.25,857.25,855.5,856.75,278
20090501|2009-02-26 21:30,27,856.75,857.25,856,856.5,113
20090501|2009-02-26 22:00,27,856.5,857.5,856.5,857.5,27
20090501|2009-02-26 22:30,27,857.5,858,857.5,858,13
20090501|2009-02-26 23:00,27,858,858,857.75,858,8
20090501|2009-02-26 23:30,27,857.25,857.25,856.25,856.25,46
20090501|2009-02-27 00:00,27,857,857,856,857,35
20090501|2009-02-27 00:30,27,856.25,857,856.25,857,52
20090501|2009-02-27 01:00,27,857.25,857.5,857,857,8
20090501|2009-02-27 01:30,27,857.5,858,857.5,858,33
20090501|2009-02-27 02:00,27,858,858,855,856,329
20090501|2009-02-27 02:30,27,855,855.5,849,850.75,538
20090501|2009-02-27 03:00,27,851.5,853.75,850,852.5,183
20090501|2009-02-27 03:30,27,853.25,853.75,849.5,853.75,208
20090501|2009-02-27 04:00,27,853.5,855.75,853,854,150
20090501|2009-02-27 04:30,27,855.25,856.75,854.25,855.5,89
20090501|2009-02-27 05:00,27,855,857,853.5,853.5,172
20090501|2009-02-27 05:30,27,853.75,855,853,853.5,276
20090501|2009-02-27 09:30,27,854.5,868.5,851.5,864.25,13363
20090501|2009-02-27 10:00,27,864.5,866.5,857.75,865.25,5982
20090501|2009-02-27 10:30,27,865.5,872,863.5,866.75,7422
20090501|2009-02-27 11:00,27,866.75,874,865.5,869.75,4739
20090501|2009-02-27 11:30,27,870,873.75,867,871,2309
20090501|2009-02-27 12:00,27,871.25,873.75,864,867.75,2910
20090501|2009-02-27 12:30,27,867.75,872,865,869,3675
20090501|2009-02-27 13:00,27,869,877,868,872.5,5749
20090501|2009-03-01 18:00,2,866,872,865,870.75,1344
20090501|2009-03-01 18:30,2,870.5,871.75,869.75,870.5,188
20090501|2009-03-01 19:00,2,870.5,870.5,868.5,869,164
20090501|2009-03-01 19:30,2,868.5,871.5,868.25,870.25,97
20090501|2009-03-01 20:00,2,870.5,870.75,869.25,869.5,93
20090501|2009-03-01 20:30,2,869.5,869.5,868,868.25,90
20090501|2009-03-01 21:00,2,868,868.5,867.25,867.75,136
20090501|2009-03-01 21:30,2,867.5,867.5,866,866.25,84
20090501|2009-03-01 22:00,2,866,866.25,861.25,863.75,395
20090501|2009-03-01 22:30,2,863.25,863.75,860.25,861.5,77
20090501|2009-03-01 23:00,2,861,863,860.5,863,61
20090501|2009-03-01 23:30,2,863.25,864,863,864,22
20090501|2009-03-02 00:00,2,863.75,865,863.75,865,30
20090501|2009-03-02 00:30,2,864.75,865.5,863.5,865.5,63
20090501|2009-03-02 01:00,2,865.5,866,865.25,865.25,11
20090501|2009-03-02 01:30,2,866,866.5,865.5,866.25,26
20090501|2009-03-02 02:00,2,866,866.25,865.25,865.25,10
20090501|2009-03-02 02:30,2,865,865,863.75,863.75,24
20090501|2009-03-02 03:00,2,863.5,863.5,862.5,862.5,42
20090501|2009-03-02 03:30,2,863,863.5,862.5,862.5,37
20090501|2009-03-02 04:00,2,862.5,863,862.25,862.5,62
20090501|2009-03-02 04:30,2,863,863.5,861,861,98
20090501|2009-03-02 05:00,2,861.25,861.25,858.75,860,146
20090501|2009-03-02 05:30,2,860.75,862,857.75,860,238
20090501|2009-03-02 09:30,2,851.5,855,842.25,847.5,14964
20090501|2009-03-02 10:00,2,847.5,848.25,842.25,846.5,5249
20090501|2009-03-02 10:30,2,846.5,847.5,839.25,840.75,6918
20090501|2009-03-02 11:00,2,840.75,844.75,838.25,844,4231
20090501|2009-03-02 11:30,2,843.75,847,842,843.75,3082
20090501|2009-03-02 12:00,2,843.5,844.75,839.5,841.5,2672
20090501|2009-03-02 12:30,2,841.5,846.5,840,845.75,3316
20090501|2009-03-02 13:00,2,845.75,850.75,843,845.5,5319
20090501|2009-03-02 18:00,3,842.25,844.5,841.25,844,646
20090501|2009-03-02 18:30,3,844,845,843.5,844.75,126
20090501|2009-03-02 19:00,3,844.75,845.25,844.5,844.75,166
20090501|2009-03-02 19:30,3,845.25,847.75,845,847.5,343
20090501|2009-03-02 20:00,3,847.5,848,845.5,846.25,72
20090501|2009-03-02 20:30,3,846.25,848.5,846,847.75,115
20090501|2009-03-02 21:00,3,847.75,848.25,847,848,58
20090501|2009-03-02 21:30,3,848,848.25,847.5,847.75,51
20090501|2009-03-02 22:00,3,848,849,847.5,848.75,49
20090501|2009-03-02 22:30,3,848.75,849,848,848.75,23
20090501|2009-03-02 23:00,3,848.75,849,848,848.25,15
20090501|2009-03-02 23:30,3,848.25,849,848,848.5,19
20090501|2009-03-03 00:00,3,849,849,848.5,848.5,20
20090501|2009-03-03 00:30,3,849,849.75,849,849.5,39
20090501|2009-03-03 01:00,3,849.5,849.75,848.75,849,62
20090501|2009-03-03 01:30,3,848.75,849.25,847.75,848.75,57
20090501|2009-03-03 02:00,3,847.75,850,847.75,850,68
20090501|2009-03-03 02:30,3,850,850.5,850,850.25,62
20090501|2009-03-03 03:00,3,850.25,852,850.25,851,89
20090501|2009-03-03 03:30,3,851.25,851.75,849,851.75,145
20090501|2009-03-03 04:00,3,852,854,851.5,852.5,90
20090501|2009-03-03 04:30,3,852.5,853,847.5,848.5,138
20090501|2009-03-03 05:00,3,848.75,849.5,847,847,57
20090501|2009-03-03 05:30,3,847,847.5,842.5,847.5,290
20090501|2009-03-03 09:30,3,847.75,854,847.25,851.75,9570
20090501|2009-03-03 10:00,3,851.75,853.75,844,851.75,8308
20090501|2009-03-03 10:30,3,851.75,854.75,847.75,850.25,4908
20090501|2009-03-03 11:00,3,850.25,853.5,848.75,852.5,2980
20090501|2009-03-03 11:30,3,852.5,853.75,850.5,852.5,2587
20090501|2009-03-03 12:00,3,852.5,853,846,847.75,3674
20090501|2009-03-03 12:30,3,847.75,850.75,844.25,850,3548
20090501|2009-03-03 13:00,3,850.25,856.25,849.75,854,5572
20090501|2009-03-03 18:00,4,848,854,847.25,848.5,631
20090501|2009-03-03 18:30,4,849,850.25,848.75,849.5,87
20090501|2009-03-03 19:00,4,849.75,854.75,849.25,854.25,291
20090501|2009-03-03 19:30,4,854.75,856,854,855.25,261
20090501|2009-03-03 20:00,4,855.75,856.75,854,855,221
20090501|2009-03-03 20:30,4,854.75,856.75,854,856.25,299
20090501|2009-03-03 21:00,4,855.75,856.25,854,855,139
20090501|2009-03-03 21:30,4,855.25,856,854,855.75,90
20090501|2009-03-03 22:00,4,855.75,856.25,855.25,855.75,64
20090501|2009-03-03 22:30,4,855.75,855.75,855,855,8
20090501|2009-03-03 23:00,4,854.75,856.25,854.75,856.25,11
20090501|2009-03-03 23:30,4,856.25,864.25,856.25,864,562
20090501|2009-03-04 00:00,4,864,864.25,862.75,864.25,119
20090501|2009-03-04 00:30,4,864.25,864.5,863,863.75,113
20090501|2009-03-04 01:00,4,864,868,863,868,220
20090501|2009-03-04 01:30,4,868,871,865.75,866,369
20090501|2009-03-04 02:00,4,867.5,871.75,865.75,869.75,88
20090501|2009-03-04 02:30,4,869.75,870,868,870,123
20090501|2009-03-04 03:00,4,870,871.25,869.5,869.5,90
20090501|2009-03-04 03:30,4,869.5,869.75,868.25,868.5,109
20090501|2009-03-04 04:00,4,868.5,869.25,866.75,867.25,125
20090501|2009-03-04 04:30,4,867.25,870.25,867.25,870,226
20090501|2009-03-04 05:00,4,870.25,871.25,868.5,869,128
20090501|2009-03-04 05:30,4,868.5,869.25,864.25,866,387
20090501|2009-03-04 09:30,4,869.25,878.75,867,872.75,15704
20090501|2009-03-04 10:00,4,872.75,874,870.5,872,4339
20090501|2009-03-04 10:30,4,872.25,872.75,868.5,871.25,3592
20090501|2009-03-04 11:00,4,871.25,872.5,870,872,2037
20090501|2009-03-04 11:30,4,871.75,872.75,862.25,864.25,4183
20090501|2009-03-04 12:00,4,864.75,869,863.25,869,2991
20090501|2009-03-04 12:30,4,869,869.75,866,867.75,2280
20090501|2009-03-04 13:00,4,867.75,870.5,867,867,3203
20090501|2009-03-04 18:00,5,868.25,876,868,874,565
20090501|2009-03-04 18:30,5,874.25,874.5,870.75,872.75,160
20090501|2009-03-04 19:00,5,872.75,873.5,870.25,872.25,104
20090501|2009-03-04 19:30,5,872.5,873,871.5,872,59
20090501|2009-03-04 20:00,5,871.75,872.25,868,869.5,151
20090501|2009-03-04 20:30,5,869.5,869.5,866.25,866.25,151
20090501|2009-03-04 21:00,5,866.25,867.75,866,867.25,42
20090501|2009-03-04 21:30,5,867.25,868.25,867.25,867.5,20
20090501|2009-03-04 22:00,5,868.25,868.75,868.25,868.5,17
20090501|2009-03-04 22:30,5,868,868.25,867.25,868,51
20090501|2009-03-04 23:00,5,868,868.5,867.75,868.25,22
20090501|2009-03-04 23:30,5,867.75,868.25,866.25,867,63
20090501|2009-03-05 00:00,5,866.25,866.5,866,866.5,5
20090501|2009-03-05 00:30,5,867,867.25,864.25,865.5,69
20090501|2009-03-05 01:00,5,865,866.5,865,866,16
20090501|2009-03-05 01:30,5,866,868.25,865,865,38
20090501|2009-03-05 02:00,5,866.75,867.25,865.25,866.5,7
20090501|2009-03-05 02:30,5,866.5,866.5,865.5,865.5,16
20090501|2009-03-05 03:00,5,865,865,863.5,864.75,84
20090501|2009-03-05 03:30,5,863.5,865.25,863.25,864.75,55
20090501|2009-03-05 04:00,5,865.25,865.25,862.75,862.75,49
20090501|2009-03-05 04:30,5,862.5,862.75,860,861.25,303
20090501|2009-03-05 05:00,5,861.75,862.25,858.75,858.75,247
20090501|2009-03-05 05:30,5,860,861.75,859.5,861.5,120
20090501|2009-03-05 09:30,5,858,858,850.5,851.5,12899
20090501|2009-03-05 10:00,5,851.25,851.25,843,847,11548
20090501|2009-03-05 10:30,5,846.75,849.75,846,848.5,3662
20090501|2009-03-05 11:00,5,848.25,851.75,845.75,850,2843
20090501|2009-03-05 11:30,5,850.25,851.75,847,847.75,1935
20090501|2009-03-05 12:00,5,847.75,851.5,847,851.25,1773
20090501|2009-03-05 12:30,5,850.75,853.5,850,853,2913
20090501|2009-03-05 13:00,5,853,854.5,851.5,852.75,3367
20090501|2009-03-05 18:00,6,852,854,850.5,851.5,305
20090501|2009-03-05 18:30,6,851.75,852,850.5,852,50
20090501|2009-03-05 19:00,6,851.25,853.5,850.5,853.5,75
20090501|2009-03-05 19:30,6,853,853.5,852.25,852.75,35
20090501|2009-03-05 20:00,6,853.25,855.5,851,854.5,146
20090501|2009-03-05 20:30,6,854.25,856.75,853.5,855,141
20090501|2009-03-05 21:00,6,855,856.75,854.5,854.5,76
20090501|2009-03-05 21:30,6,855,856.5,855,856.5,10
20090501|2009-03-05 22:00,6,855.5,856.75,854,854,95
20090501|2009-03-05 22:30,6,854.25,855.75,854,855,30
20090501|2009-03-05 23:00,6,855.25,856,854,854.25,20
20090501|2009-03-05 23:30,6,855.25,857,855.25,856.5,54
20090501|2009-03-06 00:00,6,856.5,859,856,858.5,107
20090501|2009-03-06 00:30,6,859,859.5,859,859.5,15
20090501|2009-03-06 01:00,6,859.5,859.75,858.5,859.75,26
20090501|2009-03-06 01:30,6,859.75,865.5,859.75,864,290
20090501|2009-03-06 02:00,6,862.5,862.5,855,856.25,64
20090501|2009-03-06 02:30,6,857.25,857.25,856.25,856.25,7
20090501|2009-03-06 03:00,6,857,857,857,857,2
20090501|2009-03-06 03:30,6,856,856,853,853,67
20090501|2009-03-06 04:00,6,853.25,855,852,853.75,61
20090501|2009-03-06 04:30,6,854.75,857,853.25,853.25,37
20090501|2009-03-06 05:00,6,854,854,851.75,852.5,57
20090501|2009-03-06 05:30,6,852.5,856.5,852.5,856,87
20090501|2009-03-06 09:30,6,861.75,866.5,856.25,857.25,11013
20090501|2009-03-06 10:00,6,857,861.75,855.5,859.5,4437
20090501|2009-03-06 10:30,6,859.5,869,859,869,5379
20090501|2009-03-06 11:00,6,869,874.75,868.75,870.5,8724
20090501|2009-03-06 11:30,6,870.5,871.75,869,871,3299
20090501|2009-03-06 12:00,6,870.75,871.5,867.75,868,2796
20090501|2009-03-06 12:30,6,868,869.75,864.5,866.25,3342
20090501|2009-03-06 13:00,6,866.25,868.75,865.5,867.75,3318
20090501|2009-03-08 18:00,9,870,875,868.25,874,940
20090501|2009-03-08 18:30,9,874,882.75,873.5,882.25,925
20090501|2009-03-08 19:00,9,882.75,883,879.5,880,346
20090501|2009-03-08 19:30,9,880,881,876.5,880.75,344
20090501|2009-03-08 20:00,9,880.5,880.75,877,877.25,649
20090501|2009-03-08 20:30,9,877,882,876.5,879.25,531
20090501|2009-03-08 21:00,9,879,881.75,878.25,880.75,144
20090501|2009-03-08 21:30,9,880,882.75,879.5,880,220
20090501|2009-03-08 22:00,9,879.75,882.5,878,880,65
20090501|2009-03-08 22:30,9,879.5,881,879,879,25
20090501|2009-03-08 23:00,9,879.5,880.25,879,879,6
20090501|2009-03-08 23:30,9,879,879,879,879,5
20090501|2009-03-09 00:00,9,878.75,880.5,878.75,880.5,26
20090501|2009-03-09 00:30,9,880.25,882.75,880,882,69
20090501|2009-03-09 01:00,9,882,882.75,879.25,879.5,62
20090501|2009-03-09 01:30,9,879,881,879,879.5,57
20090501|2009-03-09 02:00,9,879,879.5,877.5,877.5,71
20090501|2009-03-09 02:30,9,877.75,877.75,875.25,877.25,105
20090501|2009-03-09 03:00,9,877.5,879,875,875,74
20090501|2009-03-09 03:30,9,875,877,874.5,875,81
20090501|2009-03-09 04:00,9,875,875.25,870,870,252
20090501|2009-03-09 04:30,9,869.5,874,868.5,873.75,103
20090501|2009-03-09 05:00,9,874.5,877.75,873.75,875.5,143
20090501|2009-03-09 05:30,9,875.25,876,872.25,872.25,118
20090501|2009-03-09 09:30,9,879.5,884,870.25,871.75,12115
20090501|2009-03-09 10:00,9,871.5,874.5,870.5,872.5,3231
20090501|2009-03-09 10:30,9,872.25,873.75,870.5,872.5,2081
20090501|2009-03-09 11:00,9,872.25,876.5,870.5,875.5,2941
20090501|2009-03-09 11:30,9,875.75,876.75,874,874.25,2013
20090501|2009-03-09 12:00,9,874.25,874.25,864,865.25,5225
20090501|2009-03-09 12:30,9,865,870.25,864,866.5,3635
20090501|2009-03-09 13:00,9,866.5,870.5,862.5,863,2808
20090501|2009-03-09 18:00,10,863,863.75,861.25,863.5,312
20090501|2009-03-09 18:30,10,863.25,863.75,862.75,863.5,21
20090501|2009-03-09 19:00,10,863.5,864,863.25,863.5,30
20090501|2009-03-09 19:30,10,864,866,864,864.75,162
20090501|2009-03-09 20:00,10,864.25,869,864,867.75,284
20090501|2009-03-09 20:30,10,868.5,875.25,868.5,874.5,792
20090501|2009-03-09 21:00,10,874.5,874.75,873.25,874,125
20090501|2009-03-09 21:30,10,874,874.5,873,874,132
20090501|2009-03-09 22:00,10,873.25,874.75,872.5,874.25,112
20090501|2009-03-09 22:30,10,874.25,874.5,873,873.25,43
20090501|2009-03-09 23:00,10,873,873.25,872.75,873,20
20090501|2009-03-09 23:30,10,873.5,873.5,872.75,872.75,4
20090501|2009-03-10 00:00,10,873,874.75,873,874.75,52
20090501|2009-03-10 00:30,10,874.5,876.5,874.5,876,182
20090501|2009-03-10 01:00,10,876,877,874.25,874.5,45
20090501|2009-03-10 01:30,10,874.5,876,874.25,876,57
20090501|2009-03-10 02:00,10,875.75,876.5,875,875,40
20090501|2009-03-10 02:30,10,874.5,874.5,872,872.75,63
20090501|2009-03-10 03:00,10,872.75,874,872.5,874,45
20090501|2009-03-10 03:30,10,874.25,876,874.25,875.5,26
20090501|2009-03-10 04:00,10,875.5,877,875.5,876,95
20090501|2009-03-10 04:30,10,876.25,876.5,875.25,875.25,80
20090501|2009-03-10 05:00,10,875.75,877.5,874.5,877.5,109
20090501|2009-03-10 05:30,10,877.5,877.5,874.75,876.5,75
20090501|2009-03-10 09:30,10,884,895,882.25,890.25,17892
20090501|2009-03-10 10:00,10,890.5,891.75,884,886.75,7267
20090501|2009-03-10 10:30,10,887.25,888.5,881.5,884.5,3360
20090501|2009-03-10 11:00,10,884.25,888,880.5,881.75,3434
20090501|2009-03-10 11:30,10,881.5,883,880.25,880.5,2016
20090501|2009-03-10 12:00,10,880.5,882.25,878,879,2323
20090501|2009-03-10 12:30,10,879,880.5,875.25,877,3047
20090501|2009-03-10 13:00,10,877,878,873.5,876.25,4193
20090501|2009-03-10 18:00,11,878,880,877.5,879.25,425
20090501|2009-03-10 18:30,11,879.5,881,879.25,880.5,72
20090501|2009-03-10 19:00,11,880.25,882.25,880.25,881.25,91
20090501|2009-03-10 19:30,11,881,882,880,880,39
20090501|2009-03-10 20:00,11,880.25,881,877.25,878.25,155
20090501|2009-03-10 20:30,11,878,878.25,875,876,161
20090501|2009-03-10 21:00,11,876.25,876.75,875.25,875.5,62
20090501|2009-03-10 21:30,11,876,876.25,875.75,876.25,13
20090501|2009-03-10 22:00,11,876.75,877,876,876,17
20090501|2009-03-10 22:30,11,876.25,877,875,876.25,34
20090501|2009-03-10 23:00,11,875.75,878.25,875.75,878.25,31
20090501|2009-03-10 23:30,11,877.5,877.75,877,877,5
20090501|2009-03-11 00:00,11,878.5,881,878.5,881,40
20090501|2009-03-11 00:30,11,881,882,877.5,877.5,33
20090501|2009-03-11 01:00,11,877.5,880,877.25,877.25,54
20090501|2009-03-11 01:30,11,878.5,880.5,878,878,30
20090501|2009-03-11 02:00,11,877.5,880,876.25,880,35
20090501|2009-03-11 02:30,11,879.25,881.25,879.25,881.25,13
20090501|2009-03-11 03:00,11,880,880,879,879,19
20090501|2009-03-11 03:30,11,879.5,879.5,878.25,878.25,30
20090501|2009-03-11 04:00,11,878,880,878,880,58
20090501|2009-03-11 04:30,11,879.75,881.25,879.75,881.25,69
20090501|2009-03-11 05:00,11,880.75,881.25,879.25,881.25,135
20090501|2009-03-11 05:30,11,881.25,883.5,881.25,883.25,219
20090501|2009-03-11 09:30,11,882,887.75,877.5,885.75,10745
20090501|2009-03-11 10:00,11,885.5,888.75,882.75,884,4542
20090501|2009-03-11 10:30,11,884,886.75,882.25,884,2405
20090501|2009-03-11 11:00,11,883.75,885,879.25,880.25,2213
20090501|2009-03-11 11:30,11,880,882,873,874,4149
20090501|2009-03-11 12:00,11,874,875,867.25,869.5,5093
20090501|2009-03-11 12:30,11,869,871.75,861,862,5844
20090501|2009-03-11 13:00,11,862,863,856.5,861.5,6113
20090501|2009-03-11 18:00,12,863.25,865,860.5,860.75,389
20090501|2009-03-11 18:30,12,861,862.25,860.25,861,82
20090501|2009-03-11 19:00,12,860.5,862,859.25,862,150
20090501|2009-03-11 19:30,12,861.75,865,861.75,865,86
20090501|2009-03-11 20:00,12,865,868,865,865,380
20090501|2009-03-11 20:30,12,865,868.5,865,867.5,99
20090501|2009-03-11 21:00,12,867.5,868.5,866.75,867,154
20090501|2009-03-11 21:30,12,867,867.5,866.75,867,27
20090501|2009-03-11 22:00,12,867,868,867,868,14
20090501|2009-03-11 22:30,12,867.75,868.5,866.5,867.5,31
20090501|2009-03-11 23:00,12,867.5,867.5,865.25,865.25,24
20090501|2009-03-11 23:30,12,865.25,867.75,865.25,867.75,11
20090501|2009-03-12 00:00,12,867.5,867.5,866,866,13
20090501|2009-03-12 00:30,12,866,867.5,866,867.25,15
20090501|2009-03-12 01:00,12,867.75,867.75,866.5,867,9
20090501|2009-03-12 01:30,12,867.25,868,866.75,867.5,21
20090501|2009-03-12 02:00,12,868,868.75,866.75,867.75,51
20090501|2009-03-12 02:30,12,868.5,869,867.75,867.75,104
20090501|2009-03-12 03:00,12,867.75,868,866.75,867,79
20090501|2009-03-12 03:30,12,866.5,867.75,865.25,866.5,51
20090501|2009-03-12 04:00,12,866.25,866.25,865,865,5
20090501|2009-03-12 04:30,12,865.75,867,863,863,74
20090501|2009-03-12 05:00,12,863.25,864.25,863,863.75,20
20090501|2009-03-12 05:30,12,863.75,865,863.25,865,51
20090501|2009-03-12 09:30,12,870.25,872.75,866.25,869.5,10464
20090501|2009-03-12 10:00,12,869.5,872.5,865.5,867.25,4536
20090501|2009-03-12 10:30,12,867.25,869.25,865.25,867.25,3053
20090501|2009-03-12 11:00,12,867.5,876.25,867.5,874.75,6267
20090501|2009-03-12 11:30,12,874.75,878.5,874,876.5,4240
20090501|2009-03-12 12:00,12,876.75,879,875,876.75,3181
20090501|2009-03-12 12:30,12,877,878,873.25,875,2643
20090501|2009-03-12 13:00,12,875,884,873.5,881.75,5971
20090501|2009-03-12 18:00,13,883,886.25,883,883.75,562
20090501|2009-03-12 18:30,13,884.25,884.5,883,884.25,81
20090501|2009-03-12 19:00,13,883.75,884.5,883,883.75,47
20090501|2009-03-12 19:30,13,884.25,884.25,883.5,884,25
20090501|2009-03-12 20:00,13,883.75,884.5,883.5,883.75,69
20090501|2009-03-12 20:30,13,883.5,883.75,882.5,883,104
20090501|2009-03-12 21:00,13,883,883.75,882.5,883,60
20090501|2009-03-12 21:30,13,882.5,883.75,882,883.75,25
20090501|2009-03-12 22:00,13,883.5,884.75,882,884,60
20090501|2009-03-12 22:30,13,884,885,884,884.5,121
20090501|2009-03-12 23:00,13,885,885,884.75,885,15
20090501|2009-03-12 23:30,13,885,886.75,884.75,884.75,87
20090501|2009-03-13 00:00,13,885,886,885,886,5
20090501|2009-03-13 00:30,13,885,885,884,884,10
20090501|2009-03-13 01:00,13,885.5,886.25,885.5,886,41
20090501|2009-03-13 01:30,13,886,886.5,884.75,885,55
20090501|2009-03-13 02:00,13,886,886,884.5,884.5,26
20090501|2009-03-13 02:30,13,885,885.5,883,883,91
20090501|2009-03-13 03:00,13,883.5,884.5,883.5,884.5,13
20090501|2009-03-13 03:30,13,884.75,885,884,885,16
20090501|2009-03-13 04:00,13,884.25,886,884.25,886,37
20090501|2009-03-13 04:30,13,886,886.75,885.75,886.5,68
20090501|2009-03-13 05:00,13,886,886.5,885.25,885.75,31
20090501|2009-03-13 05:30,13,886,888,886,888,164
20090501|2009-03-13 09:30,13,888,889.75,877,877.5,11655
20090501|2009-03-13 10:00,13,877.25,882.5,876,881.25,4309
20090501|2009-03-13 10:30,13,881,882.5,871.25,873.75,7922
20090501|2009-03-13 11:00,13,874,875,868,871.75,5201
20090501|2009-03-13 11:30,13,872,873,867.25,868,3438
20090501|2009-03-13 12:00,13,867.75,871.75,867.25,870,2966
20090501|2009-03-13 12:30,13,870,875.75,870,871.5,3637
20090501|2009-03-13 13:00,13,871.5,877.75,870.25,877.75,3157
20090501|2009-03-15 18:00,16,869.25,870.75,864.75,869.75,797
20090501|2009-03-15 18:30,16,869.5,875,869.25,872.75,244
20090501|2009-03-15 19:00,16,872.75,875,871.25,872,163
20090501|2009-03-15 19:30,16,872.75,876,872,875,139
20090501|2009-03-15 20:00,16,875,878.75,874.75,878.25,261
20090501|2009-03-15 20:30,16,878.5,878.75,877.25,878.5,58
20090501|2009-03-15 21:00,16,878.25,879.75,877.75,878.5,130
20090501|2009-03-15 21:30,16,878.5,879.75,877.5,879,99
20090501|2009-03-15 22:00,16,879,879.5,878,878.75,51
20090501|2009-03-15 22:30,16,879,881.5,877.75,877.75,189
20090501|2009-03-15 23:00,16,878,878.5,877.75,878.5,10
20090501|2009-03-15 23:30,16,878.25,878.75,877.75,878.75,13
20090501|2009-03-16 00:00,16,879.25,881,879,881,21
20090501|2009-03-16 00:30,16,881.25,884.25,881.25,883,67
20090501|2009-03-16 01:00,16,883,884.75,882.25,883.25,76
20090501|2009-03-16 01:30,16,883.25,884.75,883.25,883.25,17
20090501|2009-03-16 02:00,16,883.25,884.5,883.25,883.75,30
20090501|2009-03-16 02:30,16,883.75,884.5,883.75,884.5,18
20090501|2009-03-16 03:00,16,884.5,885,880.5,881,212
20090501|2009-03-16 03:30,16,880.25,881.25,879.75,879.75,78
20090501|2009-03-16 04:00,16,879.5,882,879.5,880,88
20090501|2009-03-16 04:30,16,879.75,881.25,879.25,881.25,37
20090501|2009-03-16 05:00,16,881.5,883,881.25,882.5,55
20090501|2009-03-16 05:30,16,882.5,885,881.75,884.5,201
20090501|2009-03-16 09:30,16,884.75,907.5,881.75,904.25,23074
20090501|2009-03-16 10:00,16,904.25,906.75,901.5,904,8779
20090501|2009-03-16 10:30,16,904.25,916,903.75,909.5,12783
20090501|2009-03-16 11:00,16,909.75,910.25,904,904.75,4656
20090501|2009-03-16 11:30,16,905,910.5,904.75,909.75,3249
20090501|2009-03-16 12:00,16,909.75,911,907,910.75,2342
20090501|2009-03-16 12:30,16,911,918,908.5,911.25,7783
20090501|2009-03-16 13:00,16,911.25,913,908,911.25,4901
20090501|2009-03-16 18:00,17,908.5,910,906.75,909.25,909
20090501|2009-03-16 18:30,17,909.75,909.75,908.75,909,46
20090501|2009-03-16 19:00,17,908.75,909,908,908.25,101
20090501|2009-03-16 19:30,17,908.25,909,907.5,909,51
20090501|2009-03-16 20:00,17,908.75,911,908,910.25,185
20090501|2009-03-16 20:30,17,910.25,914.75,910.25,913.25,352
20090501|2009-03-16 21:00,17,912.75,913.5,912.5,913,184
20090501|2009-03-16 21:30,17,913,914.5,912.5,913.25,158
20090501|2009-03-16 22:00,17,912,912.5,911.5,912.25,56
20090501|2009-03-16 22:30,17,912,914.25,912,913,46
20090501|2009-03-16 23:00,17,913.5,913.75,913.25,913.75,16
20090501|2009-03-16 23:30,17,913.25,914.25,913,913.5,13
20090501|2009-03-17 00:00,17,913.5,913.75,913.5,913.75,9
20090501|2009-03-17 00:30,17,913.75,914,913.75,914,3
20090501|2009-03-17 01:00,17,914,914.25,913.75,914,10
20090501|2009-03-17 01:30,17,914,914.5,911.5,911.75,93
20090501|2009-03-17 02:00,17,911.75,911.75,911,911.25,36
20090501|2009-03-17 02:30,17,911.5,911.5,911,911.25,27
20090501|2009-03-17 03:00,17,911,912,909.5,909.75,43
20090501|2009-03-17 03:30,17,909.5,909.75,908,909.75,163
20090501|2009-03-17 04:00,17,909.75,911,909.75,910.5,47
20090501|2009-03-17 04:30,17,911,912.5,910.75,912.5,57
20090501|2009-03-17 05:00,17,913,914.75,912.75,914.75,86
20090501|2009-03-17 05:30,17,914.75,919,914.5,916.5,370
20090501|2009-03-17 09:30,17,916,921.75,908,914,16238
20090501|2009-03-17 10:00,17,914,916.25,904,905,8862
20090501|2009-03-17 10:30,17,904.75,909.5,902.75,908.75,3789
20090501|2009-03-17 11:00,17,909,912.5,907.25,911.5,3807
20090501|2009-03-17 11:30,17,911.5,915.75,911.5,912.5,2920
20090501|2009-03-17 12:00,17,912.5,915.75,909.75,913.5,2848
20090501|2009-03-17 12:30,17,913.5,917.75,908.25,908.75,4460
20090501|2009-03-17 13:00,17,909,916,908,913.75,4698
20090501|2009-03-17 18:00,18,913,916,913,914,450
20090501|2009-03-17 18:30,18,913.5,914.5,913.25,914.5,63
20090501|2009-03-17 19:00,18,914,915.5,913.75,915,41
20090501|2009-03-17 19:30,18,914.75,917,914.75,915.25,111
20090501|2009-03-17 20:00,18,915.25,917,915,917,115
20090501|2009-03-17 20:30,18,916.5,916.75,913.75,914.25,94
20090501|2009-03-17 21:00,18,913.75,914,912,914,107
20090501|2009-03-17 21:30,18,914,915.5,914,915.5,16
20090501|2009-03-17 22:00,18,915,915.25,914.75,915,19
20090501|2009-03-17 22:30,18,915,915,914.25,914.25,7
20090501|2009-03-17 23:00,18,914,914,913.5,913.5,7
20090501|2009-03-17 23:30,18,914.5,914.5,914.5,914.5,4
20090501|2009-03-18 00:00,18,915.75,916,915.25,915.25,6
20090501|2009-03-18 00:30,18,915,915.25,914.25,914.5,8
20090501|2009-03-18 01:30,18,915,915.75,914.5,914.5,8
20090501|2009-03-18 02:00,18,914.5,914.5,914,914.25,9
20090501|2009-03-18 02:30,18,914,914,913.25,913.25,8
20090501|2009-03-18 03:00,18,914,914.75,914,914.75,5
20090501|2009-03-18 03:30,18,914.25,915,914.25,915,8
20090501|2009-03-18 04:00,18,914.5,916,914.5,915.25,28
20090501|2009-03-18 04:30,18,915,915,914.75,915,11
20090501|2009-03-18 05:00,18,915.25,916,915.25,915.5,14
20090501|2009-03-18 05:30,18,916,916.75,915.5,915.75,26
20090501|2009-03-18 09:30,18,913,920.75,910.5,917,10524
20090501|2009-03-18 10:00,18,917.25,918.5,909.75,911.5,5293
20090501|2009-03-18 10:30,18,911.5,914,909,913,2859
20090501|2009-03-18 11:00,18,912.75,917,912.25,916.75,2587
20090501|2009-03-18 11:30,18,916.75,918,912.25,917,3206
20090501|2009-03-18 12:00,18,917.25,919.25,915.25,916.25,3316
20090501|2009-03-18 12:30,18,916.25,917.5,914,914.75,2382
20090501|2009-03-18 13:00,18,914.75,916,910.5,915.75,3046
20090501|2009-03-18 18:00,19,929.5,935.5,928.25,935.25,3074
20090501|2009-03-18 18:30,19,935.25,936.25,933.25,935,841
20090501|2009-03-18 19:00,19,935,938.75,934.5,935.25,702
20090501|2009-03-18 19:30,19,935.25,936.25,934.25,936,142
20090501|2009-03-18 20:00,19,935.5,937,933.25,936.25,497
20090501|2009-03-18 20:30,19,936.25,937,934.75,935.25,132
20090501|2009-03-18 21:00,19,935,936,934.25,935.25,91
20090501|2009-03-18 21:30,19,935.25,937.75,934.25,937,223
20090501|2009-03-18 22:00,19,937.25,939.5,936.25,938.5,251
20090501|2009-03-18 22:30,19,938,939,938,939,9
20090501|2009-03-18 23:00,19,939,940,938.5,939,65
20090501|2009-03-18 23:30,19,939.5,939.5,938.75,938.75,14
20090501|2009-03-19 00:00,19,939.5,939.5,938.5,939.25,28
20090501|2009-03-19 00:30,19,938.25,940,937.75,939.75,75
20090501|2009-03-19 01:00,19,939.5,940,939.25,939.25,37
20090501|2009-03-19 01:30,19,939.5,940,938.25,939,109
20090501|2009-03-19 02:00,19,939,942,938.75,941,247
20090501|2009-03-19 02:30,19,940.5,942,940.5,942,135
20090501|2009-03-19 03:00,19,941.75,942,938,940,185
20090501|2009-03-19 03:30,19,940,940,938.75,939.75,15
20090501|2009-03-19 04:00,19,939.75,940.25,939.25,940,123
20090501|2009-03-19 04:30,19,940,942.5,939.75,941,146
20090501|2009-03-19 05:00,19,941.5,943.75,940.5,941.75,232
20090501|2009-03-19 05:30,19,942.25,945,942.25,944,587
20090501|2009-03-19 09:30,19,943.5,952.75,943.25,944.25,19851
20090501|2009-03-19 10:00,19,944.25,945,938.25,939.5,8126
20090501|2009-03-19 10:30,19,939.75,939.75,934.5,937.75,5529
20090501|2009-03-19 11:00,19,937.5,937.5,933,935.25,3975
20090501|2009-03-19 11:30,19,935.5,939.25,934.25,936.5,3412
20090501|2009-03-19 12:00,19,936.5,941.25,936.25,941,4471
20090501|2009-03-19 12:30,19,940.75,941.5,934.5,936,3945
20090501|2009-03-19 13:00,19,935.75,940.5,933.25,939,5783
20090501|2009-03-19 18:00,20,937,938,935.25,936.25,467
20090501|2009-03-19 18:30,20,936.25,937,936,936.5,45
20090501|2009-03-19 19:00,20,937,939,937,938.5,58
20090501|2009-03-19 19:30,20,938.75,939.5,937.75,939,78
20090501|2009-03-19 20:00,20,939,940,939,939.5,107
20090501|2009-03-19 20:30,20,939.25,940,939,940,99
20090501|2009-03-19 21:00,20,940,940.5,939.75,940.5,116
20090501|2009-03-19 21:30,20,940.75,943,940.5,941.75,122
20090501|2009-03-19 22:00,20,941.75,943.25,941.75,943,26
20090501|2009-03-19 22:30,20,943.25,945,943,944.5,334
20090501|2009-03-19 23:00,20,944.5,945,944,944.25,29
20090501|2009-03-19 23:30,20,944.5,944.5,943.5,944.5,40
20090501|2009-03-20 00:00,20,943.75,945,943.75,944.75,11
20090501|2009-03-20 00:30,20,944.5,946,944.5,945,103
20090501|2009-03-20 01:00,20,945,947.5,945,945,208
20090501|2009-03-20 01:30,20,945,947.25,945,945.25,41
20090501|2009-03-20 02:00,20,946.5,948.5,945.25,947,108
20090501|2009-03-20 02:30,20,947,947,944.5,946.75,70
20090501|2009-03-20 03:00,20,946.25,948.5,946.25,948,39
20090501|2009-03-20 03:30,20,948,950,947.5,949.25,104
20090501|2009-03-20 04:00,20,949,949,948.25,948.25,38
20090501|2009-03-20 04:30,20,948,948.75,947.75,948.75,102
20090501|2009-03-20 05:00,20,948.5,948.5,944.5,947.75,203
20090501|2009-03-20 05:30,20,947.25,949.5,947,949.5,433
20090501|2009-03-20 09:30,20,948,949.5,942.5,947,9711
20090501|2009-03-20 10:00,20,947.25,947.25,941,943,5834
20090501|2009-03-20 10:30,20,943.25,946,943,945.75,3806
20090501|2009-03-20 11:00,20,945.75,949.5,945.25,947.25,3512
20090501|2009-03-20 11:30,20,947,949.5,946.75,948.5,2788
20090501|2009-03-20 12:00,20,948.75,950.75,946.75,947.5,5402
20090501|2009-03-20 12:30,20,947.5,950,946,949.25,3717
20090501|2009-03-20 13:00,20,949.25,953,948.25,951.5,6190
20090501|2009-03-22 18:00,23,952.25,960.5,952.25,958.5,1702
20090501|2009-03-22 18:30,23,958.5,963.5,958.25,960.75,476
20090501|2009-03-22 19:00,23,961.25,966.5,961,966,472
20090501|2009-03-22 19:30,23,966.5,966.5,965,965,156
20090501|2009-03-22 20:00,23,965,966,963,965.5,115
20090501|2009-03-22 20:30,23,965,966.75,964.25,966,228
20090501|2009-03-22 21:00,23,966.5,966.75,965.5,966.25,45
20090501|2009-03-22 21:30,23,966.25,969,966.25,968.25,270
20090501|2009-03-22 22:00,23,968.5,969,968,969,100
20090501|2009-03-22 22:30,23,969,969.5,968,969.25,87
20090501|2009-03-22 23:00,23,969.25,971.75,969.25,970.75,138
20090501|2009-03-22 23:30,23,971.25,971.25,969,970,46
20090501|2009-03-23 00:00,23,970.25,972,970,972,39
20090501|2009-03-23 00:30,23,971.75,975,971.75,975,149
20090501|2009-03-23 01:00,23,975,978.75,971.75,973,259
20090501|2009-03-23 01:30,23,973,977.5,973,977.5,86
20090501|2009-03-23 02:00,23,976.25,979.25,976.25,978.25,72
20090501|2009-03-23 02:30,23,979.25,979.5,977,977.25,65
20090501|2009-03-23 03:00,23,977,977.75,976,976,66
20090501|2009-03-23 03:30,23,976,976.75,975.25,976,120
20090501|2009-03-23 04:00,23,976,976.5,976,976.25,25
20090501|2009-03-23 04:30,23,976.5,978,976,977.5,104
20090501|2009-03-23 05:00,23,978,978.5,977.5,978.5,119
20090501|2009-03-23 05:30,23,978.75,981.25,978,981,392
20090501|2009-03-23 09:30,23,977,980,966,968.25,15356
20090501|2009-03-23 10:00,23,968.25,972.75,966.25,968.75,4992
20090501|2009-03-23 10:30,23,969,971.5,967.25,970.75,4324
20090501|2009-03-23 11:00,23,970.25,971,963.25,963.75,4652
20090501|2009-03-23 11:30,23,963.75,965,961.5,964.25,2788
20090501|2009-03-23 12:00,23,964.5,968,963,964.25,3321
20090501|2009-03-23 12:30,23,964.5,966,962.5,965,2427
20090501|2009-03-23 13:00,23,965,965.25,951.5,954.25,6813
20090501|2009-03-23 18:00,24,956.5,959,952.25,953,776
20090501|2009-03-23 18:30,24,952.75,954.5,952.5,953.75,100
20090501|2009-03-23 19:00,24,953.5,955.25,953.25,954,93
20090501|2009-03-23 19:30,24,954,954,948.25,951.75,525
20090501|2009-03-23 20:00,24,951,956.5,951,953.25,425
20090501|2009-03-23 20:30,24,953,954.5,952.25,954.5,132
20090501|2009-03-23 21:00,24,954.75,957.25,954.25,956.75,172
20090501|2009-03-23 21:30,24,957.25,961.75,956.5,961.75,158
20090501|2009-03-23 22:00,24,960.25,961.5,960,961.25,37
20090501|2009-03-23 22:30,24,961.25,963,961.25,962.75,114
20090501|2009-03-23 23:00,24,962.5,966,962,966,199
20090501|2009-03-23 23:30,24,966,969.25,964.5,968.5,213
20090501|2009-03-24 00:00,24,968.5,970.75,968,969,136
20090501|2009-03-24 00:30,24,968.25,968.75,967,967,104
20090501|2009-03-24 01:00,24,966.5,968,965.25,965.75,80
20090501|2009-03-24 01:30,24,966,966,963,963.25,91
20090501|2009-03-24 02:00,24,963.5,964,962.25,962.5,52
20090501|2009-03-24 02:30,24,962.25,963.5,962.25,963.5,16
20090501|2009-03-24 03:00,24,963.25,963.75,962.25,962.75,30
20090501|2009-03-24 03:30,24,962.25,962.25,962,962,34
20090501|2009-03-24 04:00,24,962,962,961.75,961.75,23
20090501|2009-03-24 04:30,24,961.5,963.25,961.5,963.25,265
20090501|2009-03-24 05:00,24,963.25,964.25,962.5,964.25,116
20090501|2009-03-24 05:30,24,964,964,961.75,963,160
20090501|2009-03-24 09:30,24,958.25,966.75,952.75,962.25,13287
20090501|2009-03-24 10:00,24,962.5,968,962.25,966.25,5465
20090501|2009-03-24 10:30,24,966.75,969,963.25,965.75,4823
20090501|2009-03-24 11:00,24,966,967.5,962.75,965.75,3711
20090501|2009-03-24 11:30,24,965.75,967,963,963,2417
20090501|2009-03-24 12:00,24,963,963.5,958.5,960.75,5164
20090501|2009-03-24 12:30,24,960.5,962.5,958.5,961.5,2701
20090501|2009-03-24 13:00,24,961.5,967,961,967,4507
20090501|2009-03-24 18:00,25,965,966,963.25,964,558
20090501|2009-03-24 18:30,25,964.25,964.25,963.25,963.5,95
20090501|2009-03-24 19:00,25,963.75,964.5,963.5,964.5,37
20090501|2009-03-24 19:30,25,964.25,966,964,964.75,73
20090501|2009-03-24 20:00,25,964.75,971,964.5,970,706
20090501|2009-03-24 20:30,25,970.5,970.75,967.25,967.5,56
20090501|2009-03-24 21:00,25,967.5,969.5,966.5,968.25,98
20090501|2009-03-24 21:30,25,967.75,968.75,967.5,968.25,58
20090501|2009-03-24 22:00,25,968.5,970,967.5,968,41
20090501|2009-03-24 22:30,25,968.25,968.25,968,968.25,3
20090501|2009-03-24 23:00,25,968.5,969,967.5,967.5,9
20090501|2009-03-24 23:30,25,967.25,969.25,965,965,33
20090501|2009-03-25 00:00,25,965.25,967,964,967,42
20090501|2009-03-25 00:30,25,965.25,965.75,964,965.75,86
20090501|2009-03-25 01:00,25,965.75,965.75,963,963.75,70
20090501|2009-03-25 01:30,25,963.25,963.25,960,960,118
20090501|2009-03-25 02:00,25,960,960,956.5,957,263
20090501|2009-03-25 02:30,25,957,958,956,956.25,96
20090501|2009-03-25 03:00,25,957.5,959,957,959,9
20090501|2009-03-25 03:30,25,958,959.25,957.75,957.75,17
20090501|2009-03-25 04:00,25,958,958.75,955,955.75,167
20090501|2009-03-25 04:30,25,955.75,957.5,955.75,957.5,71
20090501|2009-03-25 05:00,25,956.75,960.25,956.75,959.25,132
20090501|2009-03-25 05:30,25,959.5,963.75,959.5,960.5,382
20090501|2009-03-25 09:30,25,961.5,964.75,948.5,949,15342
20090501|2009-03-25 10:00,25,948.75,953.75,948.25,953,5039
20090501|2009-03-25 10:30,25,952.75,961.5,952.75,958.75,5613
20090501|2009-03-25 11:00,25,958.75,964.5,956.25,958.75,5790
20090501|2009-03-25 11:30,25,958.75,967,957.75,960,4701
20090501|2009-03-25 12:00,25,960,960.5,953,953.75,4475
20090501|2009-03-25 12:30,25,953.5,957.5,953.5,956.25,3444
20090501|2009-03-25 13:00,25,956.25,956.5,948,950.25,5225
20090501|2009-03-25 18:00,26,950.75,953.5,950.5,953,640
20090501|2009-03-25 18:30,26,952.75,952.75,949.5,951.5,314
20090501|2009-03-25 19:00,26,951.5,953.5,951,953.5,161
20090501|2009-03-25 19:30,26,953.5,955.25,950.75,950.75,297
20090501|2009-03-25 20:00,26,951.25,952.5,948.25,952,285
20090501|2009-03-25 20:30,26,951.75,955.5,950.25,955.5,193
20090501|2009-03-25 21:00,26,955.25,960.75,954.25,960,479
20090501|2009-03-25 21:30,26,960,960,958,958,144
20090501|2009-03-25 22:00,26,958,958.75,956,957,65
20090501|2009-03-25 22:30,26,956.75,958,956,957,27
20090501|2009-03-25 23:00,26,957.5,959.75,957.5,959.75,51
20090501|2009-03-25 23:30,26,959,959,957,957,32
20090501|2009-03-26 00:00,26,957.75,959.25,957.75,959,16
20090501|2009-03-26 00:30,26,958.5,958.5,956.25,957,34
20090501|2009-03-26 01:00,26,958.75,959.75,958,959,48
20090501|2009-03-26 01:30,26,958,960.75,958,960,49
20090501|2009-03-26 02:00,26,960,961,959.5,961,44
20090501|2009-03-26 02:30,26,960.75,962,960.5,960.75,84
20090501|2009-03-26 03:00,26,960.5,962,960.5,961.5,34
20090501|2009-03-26 03:30,26,961.5,962,960.75,961,88
20090501|2009-03-26 04:00,26,961,961.75,960,960.25,77
20090501|2009-03-26 04:30,26,961,961.25,960.25,960.25,44
20090501|2009-03-26 05:00,26,960.5,961.5,960,960,169
20090501|2009-03-26 05:30,26,959.75,960,959.25,959.75,160
20090501|2009-03-26 09:30,26,958.5,958.75,946.5,948.25,12535
20090501|2009-03-26 10:00,26,948.5,951.5,945,949.75,6899
20090501|2009-03-26 10:30,26,950,952.75,948.25,948.5,3622
20090501|2009-03-26 11:00,26,948.5,953.25,947,952.25,3357
20090501|2009-03-26 11:30,26,952.5,953.25,945.75,946,2945
20090501|2009-03-26 12:00,26,946,949.75,946,947.75,2529
20090501|2009-03-26 12:30,26,947.75,948,941.25,945.75,6434
20090501|2009-03-26 13:00,26,945.75,946.25,942.5,946,3653
20090501|2009-03-26 18:00,27,943,943.5,938.5,939,593
20090501|2009-03-26 18:30,27,939,940.5,938.5,939.75,89
20090501|2009-03-26 19:00,27,940,941,940,940.75,113
20090501|2009-03-26 19:30,27,940.25,943,940.25,943,105
20090501|2009-03-26 20:00,27,943,947,941.75,947,380
20090501|2009-03-26 20:30,27,947,948,945.75,948,129
20090501|2009-03-26 21:00,27,947.75,948.75,947.25,948.75,117
20090501|2009-03-26 21:30,27,948,948.5,946.75,947,65
20090501|2009-03-26 22:00,27,946.5,946.5,942.75,943.25,190
20090501|2009-03-26 22:30,27,942.75,943.5,942,943.5,33
20090501|2009-03-26 23:00,27,943.75,944.5,943,944.5,10
20090501|2009-03-26 23:30,27,944.5,945,943.75,943.75,20
20090501|2009-03-27 00:30,27,943,943.25,938.5,941,149
20090501|2009-03-27 01:00,27,940.5,941.25,939.75,940,52
20090501|2009-03-27 01:30,27,940,940,938.25,938.25,86
20090501|2009-03-27 02:00,27,938.5,939.5,938.25,939.5,28
20090501|2009-03-27 02:30,27,940.5,941.5,940.5,941,38
20090501|2009-03-27 03:00,27,941.75,942,937.5,937.5,137
20090501|2009-03-27 03:30,27,937.5,939,936.5,938.25,167
20090501|2009-03-27 04:00,27,938.25,938.5,936,936,166
20090501|2009-03-27 04:30,27,936.25,937.25,936,936,52
20090501|2009-03-27 05:00,27,936,938.25,936,936.75,117
20090501|2009-03-27 05:30,27,936.25,937.75,936,936,73
20090501|2009-03-27 09:30,27,928.75,929.5,921,922.75,18823
20090501|2009-03-27 10:00,27,923,923,918.25,922.5,7093
20090501|2009-03-27 10:30,27,922,926,919.5,925,4562
20090501|2009-03-27 11:00,27,925.25,929,923.25,924.25,3816
20090501|2009-03-27 11:30,27,924.5,930.75,924.25,927.75,4747
20090501|2009-03-27 12:00,27,927.75,928.25,920.25,923.75,3898
20090501|2009-03-27 12:30,27,923.75,924.5,919.25,922.5,3847
20090501|2009-03-27 13:00,27,922.75,924.25,916,917.25,5764
20090501|2009-03-29 18:00,30,917.5,923,916.75,918,798
20090501|2009-03-29 18:30,30,917.75,919,916.5,916.75,249
20090501|2009-03-29 19:00,30,916.75,917.75,916.5,917.5,76
20090501|2009-03-29 19:30,30,917.5,919.75,917.5,919.75,86
20090501|2009-03-29 20:00,30,919.5,924,919.5,923.25,521
20090501|2009-03-29 20:30,30,923.5,923.75,918.25,918.25,105
20090501|2009-03-29 21:00,30,918.25,920,918,918.25,27
20090501|2009-03-29 21:30,30,919,921.75,918,921.5,43
20090501|2009-03-29 22:00,30,921.75,922.75,921,922,50
20090501|2009-03-29 22:30,30,922.75,923.75,921.5,923.5,88
20090501|2009-03-29 23:00,30,922,924,920.75,922.75,23
20090501|2009-03-29 23:30,30,923.75,923.75,921,922,24
20090501|2009-03-30 00:00,30,922.75,924,922.75,923.5,38
20090501|2009-03-30 00:30,30,922,922,920,920,64
20090501|2009-03-30 01:00,30,919.75,919.75,919,919,97
20090501|2009-03-30 01:30,30,919,919.75,919,919.25,54
20090501|2009-03-30 02:00,30,919.25,919.75,918.5,919.75,81
20090501|2009-03-30 02:30,30,919.5,919.5,902.25,903,896
20090501|2009-03-30 03:00,30,903,906.25,901.5,904,235
20090501|2009-03-30 03:30,30,905,905.25,902.75,904.25,127
20090501|2009-03-30 04:00,30,903.5,904,902.25,903.5,29
20090501|2009-03-30 04:30,30,902.5,903.5,899,900.25,198
20090501|2009-03-30 05:00,30,900.25,901.75,900.25,900.75,55
20090501|2009-03-30 05:30,30,900.75,907,900.75,904.5,251
20090501|2009-03-30 09:30,30,898,909.25,897,907.75,12949
20090501|2009-03-30 10:00,30,908,911.5,906.5,907.75,6374
20090501|2009-03-30 10:30,30,907.75,908,903,904,5160
20090501|2009-03-30 11:00,30,904.25,905.25,902,904.5,2066
20090501|2009-03-30 11:30,30,904.5,906.75,903.25,903.5,2224
20090501|2009-03-30 12:00,30,903.75,907.25,900.75,901.25,3491
20090501|2009-03-30 12:30,30,901.25,904.75,900.25,903.75,4085
20090501|2009-03-30 13:00,30,903.5,905.75,901.75,904.5,4022
20090501|2009-03-30 18:00,31,904.5,907,904.5,906.5,372
20090501|2009-03-30 18:30,31,906.5,907,906,906.75,76
20090501|2009-03-30 19:00,31,907,908,906.75,907.5,97
20090501|2009-03-30 19:30,31,907.5,908,906.75,908,102
20090501|2009-03-30 20:00,31,908,915.25,908,914.75,565
20090501|2009-03-30 20:30,31,914.5,915,913.25,914.25,132
20090501|2009-03-30 21:00,31,914.75,915.5,913.75,914,122
20090501|2009-03-30 21:30,31,914.75,917.25,914.75,916.25,214
20090501|2009-03-30 22:00,31,916.25,917.75,915.5,917,153
20090501|2009-03-30 22:30,31,916.75,917.75,916,917,99
20090501|2009-03-30 23:00,31,917.25,918,917,917,71
20090501|2009-03-30 23:30,31,916.25,916.25,915.5,916.25,11
20090501|2009-03-31 00:00,31,916,916,916,916,10
20090501|2009-03-31 00:30,31,916,918,916,917,90
20090501|2009-03-31 01:00,31,917.75,919,916.75,918.75,63
20090501|2009-03-31 01:30,31,917.25,919.5,915.5,918.5,145
20090501|2009-03-31 02:00,31,919,919.75,917,917.25,105
20090501|2009-03-31 02:30,31,917,918,916.25,917,88
20090501|2009-03-31 03:00,31,916.75,917,914,915,75
20090501|2009-03-31 03:30,31,915,915,911.25,911.25,110
20090501|2009-03-31 04:00,31,911.25,913,911,913,147
20090501|2009-03-31 04:30,31,913,913.25,910.25,910.75,131
20090501|2009-03-31 05:00,31,910.5,911,908.75,910.75,73
20090501|2009-03-31 05:30,31,911,915,911,913,230
20090501|2009-03-31 09:30,31,939.5,945.5,929.5,930.25,25130
20090501|2009-03-31 10:00,31,930.25,939.5,928.5,937.5,9125
20090501|2009-03-31 10:30,31,937.75,944,937.5,941.25,8073
20090501|2009-03-31 11:00,31,941.25,946.5,939.25,941.25,7756
20090501|2009-03-31 11:30,31,941,941.5,937.25,938.75,4070
20090501|2009-03-31 12:00,31,938.75,946,937.5,944.5,4579
20090501|2009-03-31 12:30,31,944.5,948,941.75,948,5060
20090501|2009-03-31 13:00,31,948.25,954,946.25,953.75,8937
20090501|2009-03-31 18:00,1,949,949.25,943,948,1458
20090501|2009-03-31 18:30,1,948,948,945.75,947,225
20090501|2009-03-31 19:00,1,946.25,948,946.25,947.75,172
20090501|2009-03-31 19:30,1,948,948,946.25,946.25,59
20090501|2009-03-31 20:00,1,946.5,948.25,946.25,948.25,117
20090501|2009-03-31 20:30,1,948,949,945.5,946.5,204
20090501|2009-03-31 21:00,1,946.5,949.5,946.5,949,105
20090501|2009-03-31 21:30,1,949,949.75,948.5,949.5,98
20090501|2009-03-31 22:00,1,949.5,951,949,950,280
20090501|2009-03-31 22:30,1,950,951,949.25,950.5,59
20090501|2009-03-31 23:00,1,950.5,950.75,949,950.75,97
20090501|2009-03-31 23:30,1,949.5,951,949.5,950.25,22
20090501|2009-04-01 00:00,1,950.25,959,950.25,957.75,723
20090501|2009-04-01 00:30,1,958.5,959,956,958.5,77
20090501|2009-04-01 01:00,1,958,959,954.75,955.75,89
20090501|2009-04-01 01:30,1,956,956,953,953,74
20090501|2009-04-01 02:00,1,953.5,956.5,952.5,955.25,62
20090501|2009-04-01 02:30,1,955.5,957,954.25,954.5,116
20090501|2009-04-01 03:00,1,954,954,952.25,953,80
20090501|2009-04-01 03:30,1,952.5,954.25,952.25,953,91
20090501|2009-04-01 04:00,1,953,955,953,953,94
20090501|2009-04-01 04:30,1,954,955,954,954.25,57
20090501|2009-04-01 05:00,1,954.25,957.5,954.25,955.25,290
20090501|2009-04-01 05:30,1,955.5,959,955.25,958.25,146
20090501|2009-04-01 09:30,1,957.5,959.75,950.25,952.25,15232
20090501|2009-04-01 10:00,1,952.25,954.75,950.25,951,5053
20090501|2009-04-01 10:30,1,951,953.25,947.75,951,5198
20090501|2009-04-01 11:00,1,950.75,953,948.5,951.75,3257
20090501|2009-04-01 11:30,1,951.5,955.75,950.5,953.75,2770
20090501|2009-04-01 12:00,1,953.75,954.75,951.75,952.25,2037
20090501|2009-04-01 12:30,1,952.5,956.5,952,955.75,3957
20090501|2009-04-01 13:00,1,955.5,956.75,950.5,951.5,4054
20090501|2009-04-01 18:00,2,951.75,955.75,951,954.75,503
20090501|2009-04-01 18:30,2,955,956.5,955,955.75,95
20090501|2009-04-01 19:00,2,955.75,956.75,955.75,956.75,180
20090501|2009-04-01 19:30,2,956.75,958.75,956.75,958.5,255
20090501|2009-04-01 20:00,2,958.5,959.5,958,958.25,209
20090501|2009-04-01 20:30,2,958.25,958.5,957.25,957.5,36
20090501|2009-04-01 21:00,2,958.75,959.75,958.75,959.5,51
20090501|2009-04-01 21:30,2,959.75,959.75,958.75,959,42
20090501|2009-04-01 22:00,2,959,959.75,959,959,20
20090501|2009-04-01 22:30,2,959,960,959,960,88
20090501|2009-04-01 23:00,2,960,960.5,958.5,959.75,86
20090501|2009-04-01 23:30,2,959.75,960.5,959,960.5,12
20090501|2009-04-02 00:00,2,960.25,960.25,960,960,3
20090501|2009-04-02 00:30,2,960,960,959.5,959.5,35
20090501|2009-04-02 01:00,2,959.5,960.25,958.5,958.5,102
20090501|2009-04-02 01:30,2,959.75,960.25,958.75,960.25,91
20090501|2009-04-02 02:00,2,960.5,960.5,959.75,960.25,57
20090501|2009-04-02 02:30,2,960.25,965,960,964.5,512
20090501|2009-04-02 03:00,2,965,965.75,963.75,965,71
20090501|2009-04-02 03:30,2,963.75,966,963.75,964.5,27
20090501|2009-04-02 04:00,2,964.75,966.75,964.75,966.75,51
20090501|2009-04-02 04:30,2,966.5,969.75,966,969.75,349
20090501|2009-04-02 05:00,2,969.75,972.75,968.75,971.5,515
20090501|2009-04-02 05:30,2,971.25,974.5,969.75,974.25,897
20090501|2009-04-02 09:30,2,975,987.5,974,982.25,22261
20090501|2009-04-02 10:00,2,982.5,985.5,980.75,984.25,9051
20090501|2009-04-02 10:30,2,984.25,984.75,978.25,980.5,5728
20090501|2009-04-02 11:00,2,980.5,984,979,982.5,2914
20090501|2009-04-02 11:30,2,983,984,979.25,982,3090
20090501|2009-04-02 12:00,2,982,984,979.75,979.75,3205
20090501|2009-04-02 12:30,2,979.75,981.75,975,977.25,4724
20090501|2009-04-02 13:00,2,976.75,982,974.5,974.5,5996
20090501|2009-04-02 18:00,3,974.25,977,974,976,351
20090501|2009-04-02 18:30,3,975.5,976.75,974.5,976,87
20090501|2009-04-02 19:00,3,976,977,976,976.75,31
20090501|2009-04-02 19:30,3,976.5,977,974.75,974.75,97
20090501|2009-04-02 20:00,3,975,981,974.25,981,430
20090501|2009-04-02 20:30,3,979.25,982.75,978.25,979,187
20090501|2009-04-02 21:00,3,979,981,978.75,979.75,61
20090501|2009-04-02 21:30,3,979.5,979.75,975.25,976.5,143
20090501|2009-04-02 22:00,3,976.5,977.5,976.5,977.25,48
20090501|2009-04-02 22:30,3,977,978.25,976.75,977.75,19
20090501|2009-04-02 23:00,3,978,978.75,977.5,978.75,8
20090501|2009-04-02 23:30,3,979,979.5,978.5,979,7
20090501|2009-04-03 00:00,3,978.75,978.75,977,977.25,13
20090501|2009-04-03 00:30,3,977.25,977.25,975,975,85
20090501|2009-04-03 01:00,3,974.75,975.5,974,974,57
20090501|2009-04-03 01:30,3,973.5,974.75,972,972,96
20090501|2009-04-03 02:00,3,973,975.25,972.5,974,55
20090501|2009-04-03 02:30,3,973.5,974.25,972.75,974.25,50
20090501|2009-04-03 03:00,3,975,977.5,975,976,53
20090501|2009-04-03 03:30,3,976,983,976,982.75,167
20090501|2009-04-03 04:00,3,983,984,982.5,983,85
20090501|2009-04-03 04:30,3,983,983.5,982.75,983.5,57
20090501|2009-04-03 05:00,3,983.5,983.75,983,983,87
20090501|2009-04-03 05:30,3,983.25,984,982,983.5,166
20090501|2009-04-03 09:30,3,979.5,982.75,974.25,981,11718
20090501|2009-04-03 10:00,3,981,982,979,981.5,4480
20090501|2009-04-03 10:30,3,981.75,984.5,980.5,981.5,4721
20090501|2009-04-03 11:00,3,981.25,987.75,980.5,984.25,6130
20090501|2009-04-03 11:30,3,984,985.5,982.5,984,1775
20090501|2009-04-03 12:00,3,984,986.5,983.25,985.5,1654
20090501|2009-04-03 12:30,3,985.75,990.5,985.25,988.5,6482
20090501|2009-04-03 13:00,3,988.5,997.5,987,995.5,6872
20090501|2009-04-05 18:00,6,995.25,1001,992,993,1995
20090501|2009-04-05 18:30,6,992.75,995,991,994.5,283
20090501|2009-04-05 19:00,6,994.5,999.25,994.25,998.75,333
20090501|2009-04-05 19:30,6,999,1002.75,998,1001.75,432
20090501|2009-04-05 20:00,6,1001.5,1002,1000,1002,212
20090501|2009-04-05 20:30,6,1002,1005,1001.75,1003.5,364
20090501|2009-04-05 21:00,6,1003.75,1003.75,1000.75,1000.75,119
20090501|2009-04-05 21:30,6,1001.5,1002.75,1000.5,1002.75,56
20090501|2009-04-05 22:00,6,1002.25,1004.5,1002,1004.5,88
20090501|2009-04-05 22:30,6,1004.5,1004.5,1003.5,1004,9
20090501|2009-04-05 23:00,6,1004.25,1004.25,1002,1003.75,40
20090501|2009-04-05 23:30,6,1003.5,1004.25,1002.25,1004,25
20090501|2009-04-06 00:00,6,1004,1004.75,1004,1004,31
20090501|2009-04-06 00:30,6,1004,1004.75,1003.5,1003.5,24
20090501|2009-04-06 01:00,6,1004,1006.75,1003.5,1005,289
20090501|2009-04-06 01:30,6,1006,1006.25,1005.5,1005.5,24
20090501|2009-04-06 02:00,6,1005.25,1006,1004,1005,67
20090501|2009-04-06 02:30,6,1005,1006,1004.25,1006,127
20090501|2009-04-06 03:00,6,1006,1007.75,1005.75,1007.25,91
20090501|2009-04-06 03:30,6,1007.25,1008.5,1006.75,1007.25,106
20090501|2009-04-06 04:00,6,1007.25,1008.5,1007,1007.75,67
20090501|2009-04-06 04:30,6,1007,1009,1007,1007.75,218
20090501|2009-04-06 05:00,6,1007.5,1007.5,1005.5,1006.25,76
20090501|2009-04-06 05:30,6,1006.25,1007,1004.75,1006.5,246
20090501|2009-04-06 09:30,6,995.25,998,989.25,990.5,16120
20090501|2009-04-06 10:00,6,990.5,1000.5,990.25,999,10494
20090501|2009-04-06 10:30,6,998.75,999.5,993.5,994.5,4299
20090501|2009-04-06 11:00,6,994.25,997.25,991.5,993,3109
20090501|2009-04-06 11:30,6,993,993,990,992,2605
20090501|2009-04-06 12:00,6,991.75,993,986.25,987.75,4174
20090501|2009-04-06 12:30,6,987.75,991.5,986.5,989.5,4013
20090501|2009-04-06 13:00,6,989.25,995,986.75,992.5,4577
20090501|2009-04-06 18:00,7,994.75,997.75,993,995,973
20090501|2009-04-06 18:30,7,994.75,996.25,994,995.75,164
20090501|2009-04-06 19:00,7,995.25,995.5,994.25,995.5,117
20090501|2009-04-06 19:30,7,995.25,996.25,992,992,263
20090501|2009-04-06 20:00,7,992,992.5,987.25,988.25,673
20090501|2009-04-06 20:30,7,988.5,990,987.5,989.5,330
20090501|2009-04-06 21:00,7,989.75,990,988.75,989.5,131
20090501|2009-04-06 21:30,7,989.25,990,988,989,60
20090501|2009-04-06 22:00,7,988.5,997,988.25,997,268
20090501|2009-04-06 22:30,7,997,998,995.75,997.5,257
20090501|2009-04-06 23:00,7,997.5,998.25,996.75,997.5,181
20090501|2009-04-06 23:30,7,997.75,999.5,997.75,999,327
20090501|2009-04-07 00:00,7,999,999,998.25,998.75,32
20090501|2009-04-07 00:30,7,998.75,1003.75,998.25,1003,447
20090501|2009-04-07 01:00,7,1003,1004,1002.75,1003,85
20090501|2009-04-07 01:30,7,1003,1005.5,1003,1005,207
20090501|2009-04-07 02:00,7,1005,1006,1004,1004,149
20090501|2009-04-07 02:30,7,1004,1004.25,1002.75,1002.75,61
20090501|2009-04-07 03:00,7,1002.75,1003.25,1002.75,1002.75,8
20090501|2009-04-07 03:30,7,1002.75,1002.75,1001,1001,65
20090501|2009-04-07 04:00,7,1001.75,1001.75,998.75,998.75,93
20090501|2009-04-07 04:30,7,998.75,998.75,997.5,998.25,108
20090501|2009-04-07 05:00,7,998.5,999.5,997,997,149
20090501|2009-04-07 05:30,7,997.25,997.75,993,994,291
20090501|2009-04-07 09:30,7,989,1002.25,988.25,1000.25,15199
20090501|2009-04-07 10:00,7,1000,1005.75,1000,1001,10140
20090501|2009-04-07 10:30,7,1001,1003.25,1000.5,1000.75,3422
20090501|2009-04-07 11:00,7,1000.75,1003.75,1000.5,1002.25,3473
20090501|2009-04-07 11:30,7,1002.25,1003.75,999.25,999.75,3237
20090501|2009-04-07 12:00,7,999.75,999.75,990.25,995.5,7138
20090501|2009-04-07 12:30,7,995.25,995.5,989,989.5,5617
20090501|2009-04-07 13:00,7,989.5,991.75,988.25,990,4091
20090501|2009-04-07 18:00,8,986.5,990.75,986.25,988.75,770
20090501|2009-04-07 18:30,8,988.75,992.75,988.75,990.75,176
20090501|2009-04-07 19:00,8,990.5,994,990.25,992.5,237
20090501|2009-04-07 19:30,8,993,994.5,991.75,994.5,201
20090501|2009-04-07 20:00,8,994,997.5,994,996.25,620
20090501|2009-04-07 20:30,8,996.75,999.5,996.75,997.75,308
20090501|2009-04-07 21:00,8,997.75,997.75,993.5,995.75,244
20090501|2009-04-07 21:30,8,995,995.5,989.5,991.25,495
20090501|2009-04-07 22:00,8,991,992,991,991.5,128
20090501|2009-04-07 22:30,8,991,991.25,988.5,989.25,332
20090501|2009-04-07 23:00,8,989,991,989,989.25,96
20090501|2009-04-07 23:30,8,989.75,990.75,989.75,990,6
20090501|2009-04-08 00:00,8,990,990,989,989,26
20090501|2009-04-08 00:30,8,989,989.25,987.75,989,91
20090501|2009-04-08 01:00,8,989,990,988.75,989.75,37
20090501|2009-04-08 01:30,8,989.5,989.5,987.5,988.5,34
20090501|2009-04-08 02:00,8,987.5,987.5,982.5,983.5,441
20090501|2009-04-08 02:30,8,983,983.25,981.5,982.25,212
20090501|2009-04-08 03:00,8,982,983.5,981.5,983,74
20090501|2009-04-08 03:30,8,983.75,984.25,981.5,983,171
20090501|2009-04-08 04:00,8,983,985,983,985,32
20090501|2009-04-08 04:30,8,985,987,984.25,984.25,119
20090501|2009-04-08 05:00,8,984.5,986,984.5,985,224
20090501|2009-04-08 05:30,8,985.25,992.75,985.25,992,375
20090501|2009-04-08 09:30,8,995,1011.25,993.75,1007,19215
20090501|2009-04-08 10:00,8,1007,1010.5,1002.75,1004.25,7434
20090501|2009-04-08 10:30,8,1004.25,1008,1002.5,1004.75,4771
20090501|2009-04-08 11:00,8,1005,1011,1004.75,1007.75,4998
20090501|2009-04-08 11:30,8,1007.75,1010.5,1007.25,1009,2640
20090501|2009-04-08 12:00,8,1009,1010,1005.5,1007.5,3973
20090501|2009-04-08 12:30,8,1007.75,1008.75,1003.25,1003.5,4154
20090501|2009-04-08 13:00,8,1003.5,1007.75,1003.5,1006.25,4967
20090501|2009-04-08 18:00,9,1005,1008.75,1005,1008.5,618
20090501|2009-04-08 18:30,9,1008,1011,1007.5,1011,198
20090501|2009-04-08 19:00,9,1010.75,1011.75,1010,1010,412
20090501|2009-04-08 19:30,9,1010,1012.75,1010,1012.5,136
20090501|2009-04-08 20:00,9,1012.75,1014.5,1012.5,1014,364
20090501|2009-04-08 20:30,9,1013.5,1014,1012,1013.25,145
20090501|2009-04-08 21:00,9,1013.25,1014.25,1013,1014,88
20090501|2009-04-08 21:30,9,1014.5,1014.75,1012.25,1014.25,86
20090501|2009-04-08 22:00,9,1013.75,1014.75,1013.25,1013.25,124
20090501|2009-04-08 22:30,9,1013,1014,1012.5,1013.75,26
20090501|2009-04-08 23:00,9,1013.75,1014.5,1013.75,1014.5,52
20090501|2009-04-08 23:30,9,1014.5,1015,1014,1015,106
20090501|2009-04-09 00:00,9,1014.75,1016,1014.5,1016,140
20090501|2009-04-09 00:30,9,1015.5,1016,1015,1016,30
20090501|2009-04-09 01:00,9,1015.25,1016.75,1014.75,1015.25,112
20090501|2009-04-09 01:30,9,1015,1017.75,1015,1017.75,128
20090501|2009-04-09 02:00,9,1017.75,1018.5,1017.5,1018,115
20090501|2009-04-09 02:30,9,1018,1020,1018,1018.75,192
20090501|2009-04-09 03:00,9,1018.25,1019.5,1018,1019,88
20090501|2009-04-09 03:30,9,1018.75,1020,1018.75,1020,136
20090501|2009-04-09 04:00,9,1020,1022,1019.75,1021.75,155
20090501|2009-04-09 04:30,9,1021.75,1023,1021,1023,177
20090501|2009-04-09 05:00,9,1023.25,1023.75,1022.25,1022.75,32
20090501|2009-04-09 05:30,9,1023,1026,1021.5,1023,458
20090501|2009-04-09 09:30,9,1023,1030.75,1016,1017.5,18423
20090501|2009-04-09 10:00,9,1017.25,1019.5,1007.75,1011.5,9222
20090501|2009-04-09 10:30,9,1011.25,1016.75,1011.25,1016.5,4504
20090501|2009-04-09 11:00,9,1016.75,1018,1013,1014.5,4395
20090501|2009-04-09 11:30,9,1014.5,1017.5,1014,1016,3020
20090501|2009-04-09 12:00,9,1016.5,1016.5,1009.25,1010.75,4629
20090501|2009-04-09 12:30,9,1011,1012,1008.25,1010.25,4378
20090501|2009-04-09 13:00,9,1010.25,1010.25,1005.5,1008,6725
20090501|2009-04-12 18:00,13,1007,1007,999,1001.5,985
20090501|2009-04-12 18:30,13,1001,1003.25,999.25,1000.5,317
20090501|2009-04-12 19:00,13,1000.5,1002.5,1000.5,1001.5,81
20090501|2009-04-12 19:30,13,1001.5,1001.75,998.25,1000.25,256
20090501|2009-04-12 20:00,13,1000,1009.5,1000,1007.25,605
20090501|2009-04-12 20:30,13,1007.25,1013,1007.25,1012.75,419
20090501|2009-04-12 21:00,13,1012,1014.5,1011.25,1014.25,508
20090501|2009-04-12 21:30,13,1014.25,1018.25,1013.25,1016.75,739
20090501|2009-04-12 22:00,13,1016.5,1018.25,1016,1017,175
20090501|2009-04-12 22:30,13,1017,1017.25,1016,1016,43
20090501|2009-04-12 23:00,13,1015.75,1017,1015.5,1016.75,38
20090501|2009-04-12 23:30,13,1016.75,1017,1016.5,1016.5,8
20090501|2009-04-13 00:00,13,1016.5,1019,1016.5,1019,93
20090501|2009-04-13 00:30,13,1019,1019.5,1013.5,1013.75,257
20090501|2009-04-13 01:00,13,1013.5,1014,1010.25,1010.5,168
20090501|2009-04-13 01:30,13,1010.5,1011.75,1009.5,1011.5,60
20090501|2009-04-13 02:00,13,1010,1011,1009.5,1010.75,15
20090501|2009-04-13 02:30,13,1010.5,1013.5,1010.5,1010.75,17
20090501|2009-04-13 03:00,13,1012,1012.5,1009.75,1011,21
20090501|2009-04-13 03:30,13,1011,1012,1010.75,1012,27
20090501|2009-04-13 04:00,13,1012,1012,1009.5,1009.75,50
20090501|2009-04-13 04:30,13,1009.5,1010.25,1008.25,1010.25,80
20090501|2009-04-13 05:00,13,1009,1009.75,1002.5,1002.5,381
20090501|2009-04-13 05:30,13,1002.5,1004.75,1002.25,1002.5,167
20090501|2009-04-13 09:30,13,1003,1017,1000.75,1012.25,12099
20090501|2009-04-13 10:00,13,1012.5,1014.5,1009.75,1014,4561
20090501|2009-04-13 10:30,13,1013.75,1018.75,1011.75,1018.25,4604
20090501|2009-04-13 11:00,13,1018,1019.25,1015.75,1017.5,3148
20090501|2009-04-13 11:30,13,1017.5,1021.75,1015.5,1019,5051
20090501|2009-04-13 12:00,13,1019.25,1022,1017,1020,3156
20090501|2009-04-13 12:30,13,1020.25,1021,1015.25,1016.75,4030
20090501|2009-04-13 13:00,13,1016.5,1023,1016.25,1019.75,5273
20090501|2009-04-13 18:00,14,1019.25,1023,1018.75,1021.75,581
20090501|2009-04-13 18:30,14,1021.75,1022,1018.75,1020.5,118
20090501|2009-04-13 19:00,14,1020.5,1021.25,1019.25,1019.5,55
20090501|2009-04-13 19:30,14,1019.5,1021.25,1019.25,1020.5,123
20090501|2009-04-13 20:00,14,1020.75,1021,1015.75,1017.75,378
20090501|2009-04-13 20:30,14,1018,1020,1017.75,1019.25,153
20090501|2009-04-13 21:00,14,1019.25,1021,1018.5,1020,119
20090501|2009-04-13 21:30,14,1019.25,1020.25,1018.75,1019.25,94
20090501|2009-04-13 22:00,14,1019,1019,1017,1017,96
20090501|2009-04-13 22:30,14,1018,1019.75,1015.75,1016,147
20090501|2009-04-13 23:00,14,1016.25,1016.75,1015,1015.5,76
20090501|2009-04-13 23:30,14,1015.25,1015.75,1015,1015.75,31
20090501|2009-04-14 00:00,14,1016,1016.75,1015,1015.75,32
20090501|2009-04-14 00:30,14,1016.5,1019.5,1016.5,1019.5,30
20090501|2009-04-14 01:00,14,1019.25,1020.25,1019.25,1019.75,39
20090501|2009-04-14 01:30,14,1019.25,1019.25,1017.5,1019,38
20090501|2009-04-14 02:00,14,1019.5,1022.25,1019.25,1022.25,100
20090501|2009-04-14 02:30,14,1022.5,1023.5,1021.5,1023,237
20090501|2009-04-14 03:00,14,1023,1024.5,1023,1024.25,245
20090501|2009-04-14 03:30,14,1024.5,1026,1024.5,1026,270
20090501|2009-04-14 04:00,14,1026,1028,1026,1027.5,230
20090501|2009-04-14 04:30,14,1028,1029,1027.75,1029,219
20090501|2009-04-14 05:00,14,1029,1029.5,1028.5,1029.25,229
20090501|2009-04-14 05:30,14,1029.25,1030,1028.75,1029.5,307
20090501|2009-04-14 09:30,14,1028.75,1040.25,1025.75,1036.5,25154
20090501|2009-04-14 10:00,14,1036.75,1043.5,1036,1037.25,11441
20090501|2009-04-14 10:30,14,1037.75,1039.25,1035,1038.75,6520
20090501|2009-04-14 11:00,14,1038.75,1039.5,1035.5,1038.75,3866
20090501|2009-04-14 11:30,14,1038.75,1039.25,1033.25,1035.75,4660
20090501|2009-04-14 12:00,14,1035.75,1036.75,1031.75,1032,3288
20090501|2009-04-14 12:30,14,1032,1034,1026.5,1031.5,6846
20090501|2009-04-14 13:00,14,1031.5,1036.25,1029.5,1036,5399
20090501|2009-04-14 18:00,15,1035,1037.25,1031.5,1033.75,1009
20090501|2009-04-14 18:30,15,1033.75,1034.75,1032.75,1033.75,157
20090501|2009-04-14 19:00,15,1033.75,1034.25,1033.5,1033.5,59
20090501|2009-04-14 19:30,15,1033.75,1034.75,1033.25,1034.25,127
20090501|2009-04-14 20:00,15,1034.25,1037.5,1034.25,1036.75,267
20090501|2009-04-14 20:30,15,1037,1037,1034.5,1035,172
20090501|2009-04-14 21:00,15,1035,1036.5,1035,1035.5,47
20090501|2009-04-14 21:30,15,1036,1037,1035.5,1036,38
20090501|2009-04-14 22:00,15,1036,1038.5,1035.75,1038,122
20090501|2009-04-14 22:30,15,1037.75,1037.75,1037,1037.75,10
20090501|2009-04-14 23:00,15,1037.5,1038.5,1037,1038,64
20090501|2009-04-14 23:30,15,1038,1038.25,1038,1038.25,20
20090501|2009-04-15 00:00,15,1038.25,1038.25,1038,1038.25,24
20090501|2009-04-15 00:30,15,1038.5,1038.75,1034.5,1035,112
20090501|2009-04-15 01:00,15,1036,1037.75,1035.5,1037,70
20090501|2009-04-15 01:30,15,1037.75,1039,1037.75,1039,47
20090501|2009-04-15 02:00,15,1039,1039.5,1038.75,1039,87
20090501|2009-04-15 02:30,15,1039,1039,1038.25,1038.25,69
20090501|2009-04-15 03:00,15,1038.75,1040,1038.75,1039,128
20090501|2009-04-15 03:30,15,1039,1040,1039,1040,38
20090501|2009-04-15 04:00,15,1039.5,1040.5,1039.25,1040.25,102
20090501|2009-04-15 04:30,15,1040.25,1041,1039.25,1039.25,96
20090501|2009-04-15 05:00,15,1040,1041,1039.75,1041,82
20090501|2009-04-15 05:30,15,1041,1041.5,1038.5,1040.5,195
20090501|2009-04-15 09:30,15,1039.75,1040.25,1028.5,1034.75,14764
20090501|2009-04-15 10:00,15,1034.75,1043.25,1033.75,1042.25,7572
20090501|2009-04-15 10:30,15,1042.5,1045.5,1041.5,1043.75,6993
20090501|2009-04-15 11:00,15,1044,1046.5,1041.5,1042,4817
20090501|2009-04-15 11:30,15,1042,1042.25,1037.75,1037.75,4333
20090501|2009-04-15 12:00,15,1037.75,1040.5,1036.5,1037,3004
20090501|2009-04-15 12:30,15,1036.75,1040,1035.5,1037.5,4492
20090501|2009-04-15 13:00,15,1037.5,1037.5,1032,1034.75,6375
20090501|2009-04-15 18:00,16,1035,1042,1034.5,1039.5,886
20090501|2009-04-15 18:30,16,1039.75,1041.75,1039.5,1041.5,180
20090501|2009-04-15 19:00,16,1041.5,1042.75,1041.5,1042.5,139
20090501|2009-04-15 19:30,16,1042.75,1045,1042.25,1044.75,474
20090501|2009-04-15 20:00,16,1044.75,1045,1044.25,1045,208
20090501|2009-04-15 20:30,16,1045,1048,1044.25,1045.5,440
20090501|2009-04-15 21:00,16,1045.75,1047.5,1045.5,1046,189
20090501|2009-04-15 21:30,16,1045.75,1046,1042.75,1044,321
20090501|2009-04-15 22:00,16,1043,1046.75,1040.25,1044.25,548
20090501|2009-04-15 22:30,16,1044.25,1044.25,1042.75,1043,68
20090501|2009-04-15 23:00,16,1042.5,1043.25,1042,1043.25,36
20090501|2009-04-15 23:30,16,1043.25,1043.25,1041.5,1041.5,25
20090501|2009-04-16 00:00,16,1042,1042,1041,1041.25,12
20090501|2009-04-16 00:30,16,1042,1045,1042,1045,135
20090501|2009-04-16 01:00,16,1044.5,1047,1043,1046.5,47
20090501|2009-04-16 01:30,16,1046.5,1047.5,1046,1046,206
20090501|2009-04-16 02:00,16,1046,1046.5,1042,1042,75
20090501|2009-04-16 02:30,16,1043.5,1043.75,1041.75,1042.25,57
20090501|2009-04-16 03:00,16,1043,1045,1041.5,1044.5,34
20090501|2009-04-16 03:30,16,1044.75,1047.25,1044.75,1045.5,80
20090501|2009-04-16 04:00,16,1044.25,1044.5,1043,1043.5,115
20090501|2009-04-16 04:30,16,1043,1043.5,1041,1041.25,51
20090501|2009-04-16 05:00,16,1041.25,1045,1039.25,1043.75,239
20090501|2009-04-16 05:30,16,1044,1044.5,1040,1040.25,112
20090501|2009-04-16 09:30,16,1046.5,1055,1046.5,1048.5,17350
20090501|2009-04-16 10:00,16,1048.5,1050.75,1044.25,1048,8702
20090501|2009-04-16 10:30,16,1048,1051.5,1047.5,1049.5,3892
20090501|2009-04-16 11:00,16,1049.25,1051.5,1048.25,1049.5,3298
20090501|2009-04-16 11:30,16,1049.5,1051.25,1046.5,1046.75,3340
20090501|2009-04-16 12:00,16,1046.75,1047.25,1042.5,1046.25,4797
20090501|2009-04-16 12:30,16,1046.25,1049.5,1042.75,1048.75,5358
20090501|2009-04-16 13:00,16,1049,1058.5,1048.5,1057.5,8803
20090501|2009-04-16 18:00,17,1057.75,1062.25,1057.5,1061.25,1270
20090501|2009-04-16 18:30,17,1061.5,1062.25,1060.75,1061.25,355
20090501|2009-04-16 19:00,17,1061.5,1064,1061.5,1064,160
20090501|2009-04-16 19:30,17,1063.5,1064.5,1062.25,1063,181
20090501|2009-04-16 20:00,17,1062.25,1065,1061,1061,380
20090501|2009-04-16 20:30,17,1061.75,1062,1058,1060.25,166
20090501|2009-04-16 21:00,17,1060.5,1062,1060,1061.5,67
20090501|2009-04-16 21:30,17,1061.5,1062,1059.5,1059.75,117
20090501|2009-04-16 22:00,17,1059.5,1060.75,1059,1059.5,19
20090501|2009-04-16 22:30,17,1060.25,1061.25,1060.25,1061.25,5
20090501|2009-04-16 23:00,17,1061.75,1063.75,1060.5,1062.75,51
20090501|2009-04-16 23:30,17,1062,1063.25,1062,1063,20
20090501|2009-04-17 00:00,17,1063.5,1063.5,1062,1062,24
20090501|2009-04-17 00:30,17,1063.25,1063.5,1062.75,1063.5,9
20090501|2009-04-17 01:00,17,1063.5,1064.75,1063.5,1064,66
20090501|2009-04-17 01:30,17,1064.25,1065,1063.5,1064.75,28
20090501|2009-04-17 02:00,17,1065,1066,1063.75,1064.75,208
20090501|2009-04-17 02:30,17,1064.5,1066,1064.25,1065.25,31
20090501|2009-04-17 03:00,17,1065.25,1067,1065.25,1067,138
20090501|2009-04-17 03:30,17,1066,1067,1065.5,1067,56
20090501|2009-04-17 04:00,17,1066.25,1067.25,1065.25,1065.5,168
20090501|2009-04-17 04:30,17,1065.5,1067.5,1065.25,1067,66
20090501|2009-04-17 05:00,17,1066.5,1067.75,1066.5,1067.75,183
20090501|2009-04-17 05:30,17,1067.75,1068.25,1066.5,1067.5,404
20090501|2009-04-17 09:30,17,1068.5,1073,1056.75,1058,19218
20090501|2009-04-17 10:00,17,1058.25,1064,1057,1062,6328
20090501|2009-04-17 10:30,17,1062,1063.25,1054.25,1056,6817
20090501|2009-04-17 11:00,17,1056,1059,1053.5,1055.5,2912
20090501|2009-04-17 11:30,17,1055.5,1060,1052.25,1059.75,4159
20090501|2009-04-17 12:00,17,1059.5,1064,1059,1064,5084
20090501|2009-04-17 12:30,17,1064,1066,1051.75,1053.75,7181
20090501|2009-04-17 13:00,17,1053.5,1055,1048,1051,4646
20090501|2009-04-19 18:00,20,1047.25,1064,1047.25,1062.5,1470
20090501|2009-04-19 18:30,20,1062.75,1063.75,1061.25,1062,526
20090501|2009-04-19 19:00,20,1062,1062,1060,1061,261
20090501|2009-04-19 19:30,20,1061,1061,1058.5,1059,142
20090501|2009-04-19 20:00,20,1058.75,1059.75,1057,1057,134
20090501|2009-04-19 20:30,20,1057.25,1058.5,1055.75,1057.25,104
20090501|2009-04-19 21:00,20,1057,1057,1054.5,1055.25,165
20090501|2009-04-19 21:30,20,1055,1055.5,1053.75,1054,144
20090501|2009-04-19 22:00,20,1054.75,1057,1054.75,1057,64
20090501|2009-04-19 22:30,20,1055.5,1056.75,1054.5,1054.5,86
20090501|2009-04-19 23:00,20,1054.25,1055,1054,1054.75,14
20090501|2009-04-19 23:30,20,1055.5,1056.5,1055.5,1055.75,12
20090501|2009-04-20 00:00,20,1056,1057.5,1056,1057,28
20090501|2009-04-20 00:30,20,1056,1057.25,1056,1057.25,54
20090501|2009-04-20 01:00,20,1057,1057.5,1051.25,1051.5,189
20090501|2009-04-20 01:30,20,1051.75,1052,1049.5,1050,115
20090501|2009-04-20 02:00,20,1050.25,1052.75,1050.25,1052.75,39
20090501|2009-04-20 02:30,20,1052.5,1053.5,1051.25,1053.5,19
20090501|2009-04-20 03:00,20,1053.5,1054.75,1053,1054.5,37
20090501|2009-04-20 03:30,20,1054,1054.25,1052.75,1053,43
20090501|2009-04-20 04:00,20,1053,1053,1048.25,1049,124
20090501|2009-04-20 04:30,20,1049,1049.25,1046,1046,154
20090501|2009-04-20 05:00,20,1046,1046,1039.25,1039.75,468
20090501|2009-04-20 05:30,20,1040,1042.25,1037.5,1041.5,622
20090501|2009-04-20 09:30,20,1034,1034.5,1022.25,1028.5,14505
20090501|2009-04-20 10:00,20,1028.25,1035.75,1027.25,1033.5,5212
20090501|2009-04-20 10:30,20,1033.25,1036,1031.5,1033.25,2016
20090501|2009-04-20 11:00,20,1033.25,1036,1032,1034.75,1897
20090501|2009-04-20 11:30,20,1035,1035.5,1028.5,1029.75,2154
20090501|2009-04-20 12:00,20,1029.5,1030,1024.5,1026.5,2371
20090501|2009-04-20 12:30,20,1026.75,1027.5,1020.5,1021,3762
20090501|2009-04-20 13:00,20,1021,1025,1017,1019.5,4304
20090501|2009-04-20 18:00,21,1020.75,1023.75,1018.5,1023,428
20090501|2009-04-20 18:30,21,1023.5,1024.5,1023,1023,137
20090501|2009-04-20 19:00,21,1023,1023,1020.25,1021.5,64
20090501|2009-04-20 19:30,21,1021.25,1022.25,1021,1021.25,40
20090501|2009-04-20 20:00,21,1022.25,1023.5,1021.25,1022,118
20090501|2009-04-20 20:30,21,1022,1022,1018.25,1019,258
20090501|2009-04-20 21:00,21,1018.75,1018.75,1013.25,1013.5,263
20090501|2009-04-20 21:30,21,1013.25,1019.25,1012.75,1018.75,143
20090501|2009-04-20 22:00,21,1019.25,1019.75,1016.75,1018.5,41
20090501|2009-04-20 22:30,21,1018,1019,1018,1018.75,3
20090501|2009-04-20 23:00,21,1018,1018,1017.75,1017.75,5
20090501|2009-04-20 23:30,21,1018,1020.5,1018,1018.5,43
20090501|2009-04-21 00:00,21,1019.5,1021.25,1019.5,1021,14
20090501|2009-04-21 00:30,21,1021,1023.5,1021,1023,41
20090501|2009-04-21 01:00,21,1022.5,1023,1020.25,1021,65
20090501|2009-04-21 01:30,21,1021,1023.75,1018.75,1019.5,143
20090501|2009-04-21 02:00,21,1019.5,1020.25,1019,1019.5,32
20090501|2009-04-21 02:30,21,1020.25,1022.25,1020.25,1022.25,46
20090501|2009-04-21 03:00,21,1022,1022.25,1021.75,1021.75,13
20090501|2009-04-21 03:30,21,1021.5,1023.75,1021.5,1023.75,11
20090501|2009-04-21 04:00,21,1023.75,1024.75,1022,1022,76
20090501|2009-04-21 04:30,21,1022,1022,1020.75,1022,114
20090501|2009-04-21 05:00,21,1020.75,1023.75,1020.75,1023,32
20090501|2009-04-21 05:30,21,1022.75,1024.25,1021.75,1022,114
20090501|2009-04-21 09:30,21,1022,1032,1020,1025.5,8430
20090501|2009-04-21 10:00,21,1025.5,1028.5,1022,1024.5,3264
20090501|2009-04-21 10:30,21,1025,1029.5,1024,1029,1965
20090501|2009-04-21 11:00,21,1028.75,1035.5,1028.25,1033.5,3705
20090501|2009-04-21 11:30,21,1033.5,1036.25,1030.75,1032.25,2602
20090501|2009-04-21 12:00,21,1032,1037.5,1031,1035.25,1757
20090501|2009-04-21 12:30,21,1035.75,1042.5,1032.5,1040.75,3406
20090501|2009-04-21 13:00,21,1041,1042.75,1037,1041.25,2723
20090501|2009-04-21 18:00,22,1041,1049,1038.5,1046.25,433
20090501|2009-04-21 18:30,22,1046.25,1047.5,1046,1046.75,38
20090501|2009-04-21 19:00,22,1046.75,1050,1046.5,1049.5,201
20090501|2009-04-21 19:30,22,1049.5,1049.5,1041.75,1043,128
20090501|2009-04-21 20:00,22,1042.75,1046.5,1042.75,1045.5,122
20090501|2009-04-21 20:30,22,1044,1046,1042.5,1043,136
20090501|2009-04-21 21:00,22,1043.75,1045,1043,1045,16
20090501|2009-04-21 21:30,22,1044.75,1045,1044.75,1045,14
20090501|2009-04-21 22:00,22,1044,1044.25,1042,1043.5,19
20090501|2009-04-21 22:30,22,1042.75,1043.5,1042.75,1043.5,2
20090501|2009-04-21 23:00,22,1043,1043.5,1042.75,1042.75,31
20090501|2009-04-21 23:30,22,1042.75,1043,1042.75,1043,5
20090501|2009-04-22 00:00,22,1043.5,1043.5,1043.5,1043.5,6
20090501|2009-04-22 00:30,22,1043.25,1044,1040,1042,207
20090501|2009-04-22 01:00,22,1040.5,1041.25,1039,1039.75,163
20090501|2009-04-22 01:30,22,1039,1040,1038.25,1038.25,29
20090501|2009-04-22 02:00,22,1038.25,1038.25,1035.5,1035.5,71
20090501|2009-04-22 02:30,22,1036,1037.25,1035.25,1037.25,95
20090501|2009-04-22 03:00,22,1038,1038,1037.25,1037.25,31
20090501|2009-04-22 03:30,22,1038,1040.5,1037.75,1040.5,97
20090501|2009-04-22 04:00,22,1041,1041.25,1039,1039,59
20090501|2009-04-22 04:30,22,1040.25,1040.25,1039.25,1039.25,10
20090501|2009-04-22 05:00,22,1040,1040.5,1039.75,1040.5,73
20090501|2009-04-22 05:30,22,1041,1042.5,1040.5,1041.75,145
20090501|2009-04-22 09:30,22,1047,1051,1041.25,1044.75,6120
20090501|2009-04-22 10:00,22,1045.25,1048,1039.25,1042.5,2673
20090501|2009-04-22 10:30,22,1042.5,1047.5,1041,1046,1789
20090501|2009-04-22 11:00,22,1046.25,1047.5,1043.75,1045.25,978
20090501|2009-04-22 11:30,22,1045,1045.5,1040,1042.75,1417
20090501|2009-04-22 12:00,22,1042.5,1044.5,1041.75,1044,753
20090501|2009-04-22 12:30,22,1044.25,1047.5,1043.75,1046.75,1231
20090501|2009-04-22 13:00,22,1047,1047,1039.25,1047,1796
20090501|2009-04-22 18:00,23,1046,1049.5,1041.5,1042.25,170
20090501|2009-04-22 18:30,23,1042,1043.75,1041,1043.75,34
20090501|2009-04-22 19:00,23,1044,1045,1044,1045,41
20090501|2009-04-22 19:30,23,1045,1045.25,1042.25,1042.25,19
20090501|2009-04-22 20:00,23,1042.25,1044,1040.5,1040.5,76
20090501|2009-04-22 20:30,23,1041.5,1041.5,1040,1041,100
20090501|2009-04-22 21:00,23,1040.75,1042,1040.75,1042,7
20090501|2009-04-22 21:30,23,1042,1042.5,1040.75,1040.75,8
20090501|2009-04-22 22:00,23,1040.5,1042.5,1040,1040.5,82
20090501|2009-04-22 22:30,23,1040.25,1040.75,1037.5,1038,201
20090501|2009-04-22 23:00,23,1037,1038.5,1036.5,1038,44
20090501|2009-04-22 23:30,23,1038.75,1039.25,1036.5,1036.5,58
20090501|2009-04-23 00:00,23,1036.25,1036.5,1033.75,1036,128
20090501|2009-04-23 00:30,23,1036,1044.25,1036,1043,74
20090501|2009-04-23 01:00,23,1042.75,1044,1041,1044,46
20090501|2009-04-23 01:30,23,1044.5,1045.5,1043,1044.25,32
20090501|2009-04-23 02:00,23,1044,1046,1044,1045.5,23
20090501|2009-04-23 02:30,23,1045,1045.5,1045,1045,7
20090501|2009-04-23 03:00,23,1045.75,1047.25,1045,1047.25,47
20090501|2009-04-23 03:30,23,1047,1048.25,1047,1048.25,57
20090501|2009-04-23 04:00,23,1048.25,1053.25,1047.5,1053.25,145
20090501|2009-04-23 04:30,23,1053.75,1055,1053.25,1054,67
20090501|2009-04-23 05:00,23,1054,1056,1052.75,1055.75,377
20090501|2009-04-23 05:30,23,1055.25,1057,1054.25,1056.5,449
20090501|2009-04-23 09:30,23,1055.25,1063.75,1055.25,1058,4396
20090501|2009-04-23 10:00,23,1058,1062,1053.75,1055,2740
20090501|2009-04-23 10:30,23,1055,1056,1050.25,1051,1668
20090501|2009-04-23 11:00,23,1050.75,1050.75,1042.5,1043.5,2017
20090501|2009-04-23 11:30,23,1043.25,1049.25,1043,1049,971
20090501|2009-04-23 12:00,23,1049,1049.25,1045.25,1048.25,613
20090501|2009-04-23 12:30,23,1048.5,1052.25,1045,1046.5,1186
20090501|2009-04-23 13:00,23,1046.25,1048,1034.25,1034.75,1528
20090501|2009-04-23 18:00,24,1035.75,1039.5,1035.75,1036,156
20090501|2009-04-23 18:30,24,1036.5,1037.25,1036.25,1037.25,14
20090501|2009-04-23 19:00,24,1037.25,1038,1037,1038,10
20090501|2009-04-23 19:30,24,1037.75,1039.75,1037.5,1038.75,48
20090501|2009-04-23 20:00,24,1038,1039.25,1037.25,1037.25,46
20090501|2009-04-23 20:30,24,1037.5,1038.75,1037.5,1038.75,8
20090501|2009-04-23 21:00,24,1037.75,1038.5,1037.5,1037.5,8
20090501|2009-04-23 21:30,24,1037.75,1038.5,1036.5,1037,20
20090501|2009-04-23 22:00,24,1036.75,1037,1035.5,1036,31
20090501|2009-04-23 22:30,24,1036.5,1037,1035.5,1035.75,40
20090501|2009-04-23 23:00,24,1035,1035,1029.25,1029.25,55
20090501|2009-04-23 23:30,24,1029.25,1029.25,1029.25,1029.25,1
20090501|2009-04-24 00:00,24,1030,1030.75,1029,1029.5,23
20090501|2009-04-24 01:00,24,1029,1030.75,1029,1030.75,6
20090501|2009-04-24 01:30,24,1030.5,1036.25,1030.5,1030.5,58
20090501|2009-04-24 02:00,24,1030.5,1032.75,1030.5,1031,34
20090501|2009-04-24 02:30,24,1031.25,1032.5,1031.25,1031.75,49
20090501|2009-04-24 03:00,24,1031.75,1040.75,1031.75,1038.5,62
20090501|2009-04-24 03:30,24,1038.75,1039.5,1037.5,1039,25
20090501|2009-04-24 04:00,24,1040.25,1040.25,1040.25,1040.25,2
20090501|2009-04-24 04:30,24,1040.25,1040.5,1038.75,1038.75,17
20090501|2009-04-24 05:00,24,1037.25,1037.25,1034.25,1036.5,36
20090501|2009-04-24 05:30,24,1035.5,1036.5,1034.5,1036.5,29
20090501|2009-04-24 09:30,24,1039,1042.5,1031.5,1039.5,3068
20090501|2009-04-24 10:00,24,1040,1046.75,1040,1040.5,1926
20090501|2009-04-24 10:30,24,1041,1043,1037.25,1039.75,533
20090501|2009-04-24 11:00,24,1040,1044.75,1039,1043.5,955
20090501|2009-04-24 11:30,24,1043.75,1046.5,1043,1043.5,592
20090501|2009-04-24 12:00,24,1044,1044,1041.25,1043,639
20090501|2009-04-24 12:30,24,1043,1043,1035.5,1036,1526
20090501|2009-04-24 13:00,24,1035.25,1041,1035.25,1040,1839
20090501|2009-04-26 18:00,27,1034,1034,1022.5,1023,767
20090501|2009-04-26 18:30,27,1023.5,1025,1019,1019.25,169
20090501|2009-04-26 19:00,27,1019,1021,1016,1019.75,212
20090501|2009-04-26 19:30,27,1020,1021.75,1018,1020.75,55
20090501|2009-04-26 20:00,27,1019.5,1021,1011.75,1012,184
20090501|2009-04-26 20:30,27,1011,1011,1007.75,1009,166
20090501|2009-04-26 21:00,27,1009,1010,1002.5,1002.5,91
20090501|2009-04-26 21:30,27,1004.5,1004.5,994.5,996,268
20090501|2009-04-26 22:00,27,994.5,997.75,992.5,995.75,150
20090501|2009-04-26 22:30,27,996.75,999.5,995.25,997.5,106
20090501|2009-04-26 23:00,27,998.5,999.5,995.5,996.25,125
20090501|2009-04-26 23:30,27,996.5,996.5,993.5,993.5,147
20090501|2009-04-27 00:00,27,994.75,995.25,988,990.25,125
20090501|2009-04-27 00:30,27,991.5,992,990.5,991.5,23
20090501|2009-04-27 01:00,27,991.25,991.75,984.5,985.5,87
20090501|2009-04-27 01:30,27,985.75,988.75,984.5,985.75,65
20090501|2009-04-27 02:00,27,985.5,993,985.5,993,82
20090501|2009-04-27 02:30,27,994.5,999,994.5,998,30
20090501|2009-04-27 03:00,27,998.5,998.5,997,997,8
20090501|2009-04-27 03:30,27,997.75,999.75,997.75,998.75,38
20090501|2009-04-27 04:00,27,1001.25,1002.25,998.75,999.5,29
20090501|2009-04-27 04:30,27,998.25,998.25,994.75,994.75,34
20090501|2009-04-27 05:00,27,994,994.75,994,994.75,45
20090501|2009-04-27 05:30,27,995,997.5,993.5,994,109
20090501|2009-04-27 09:30,27,995,1024,990.25,1020.5,3567
20090501|2009-04-27 10:00,27,1021.75,1022,1013.5,1016.5,988
20090501|2009-04-27 10:30,27,1016.5,1021.25,1015,1017.75,504
20090501|2009-04-27 11:00,27,1018.5,1030,1018.5,1026,787
20090501|2009-04-27 11:30,27,1026.5,1029,1023,1024,266
20090501|2009-04-27 12:00,27,1024,1024,1012.25,1013,504
20090501|2009-04-27 12:30,27,1013.5,1015.75,1007.75,1010,402
20090501|2009-04-27 13:00,27,1009.5,1009.5,1003,1004.75,808
20090501|2009-04-27 18:00,28,1007.5,1017.25,1007.5,1012.25,50
20090501|2009-04-27 18:30,28,1014.75,1016.25,1014.75,1016,25
20090501|2009-04-27 19:00,28,1014,1014,1012,1012,15
20090501|2009-04-27 19:30,28,1013.5,1014.75,1013.5,1014.75,3
20090501|2009-04-27 20:00,28,1013,1013,1001.5,1001.5,33
20090501|2009-04-27 20:30,28,1002.5,1005.25,1002.5,1004.5,10
20090501|2009-04-27 21:00,28,1003.75,1004,999.5,1001,76
20090501|2009-04-27 21:30,28,1003,1003,1003,1003,5
20090501|2009-04-27 22:00,28,1003,1003.75,1003,1003.75,9
20090501|2009-04-27 22:30,28,1002.5,1002.5,1002.5,1002.5,1
20090501|2009-04-27 23:00,28,999.75,999.75,999.75,999.75,4
20090501|2009-04-27 23:30,28,1000,1000,1000,1000,1
20090501|2009-04-28 00:00,28,1000,1002.5,1000,1002.5,5
20090501|2009-04-28 00:30,28,1001,1001,1001,1001,1
20090501|2009-04-28 01:00,28,1001.5,1001.5,1001.5,1001.5,2
20090501|2009-04-28 01:30,28,1001.25,1001.25,997.75,998,44
20090501|2009-04-28 02:00,28,998,999.75,997.75,999.75,12
20090501|2009-04-28 03:00,28,1001.5,1003.25,1000.75,1003.25,5
20090501|2009-04-28 03:30,28,1004,1007.25,1004,1007.25,9
20090501|2009-04-28 04:00,28,1007.25,1009.5,1006.25,1007.75,20
20090501|2009-04-28 04:30,28,1010,1010,1008.75,1008.75,4
20090501|2009-04-28 05:00,28,1010,1013.25,1010,1013.25,26
20090501|2009-04-28 05:30,28,1012.75,1014.5,1012.75,1014.5,25
20090501|2009-04-28 09:30,28,1014.75,1017.75,996.5,999.5,1573
20090501|2009-04-28 10:00,28,999.75,1003.75,998.25,1000.75,1040
20090501|2009-04-28 10:30,28,999.25,1000.75,993.5,1000,719
20090501|2009-04-28 11:00,28,1000,1003,996.5,1002,410
20090501|2009-04-28 11:30,28,1001.75,1002.75,992,995,528
20090501|2009-04-28 12:00,28,994.5,995.5,992,993,140
20090501|2009-04-28 12:30,28,993.25,995.25,990.25,991.5,436
20090501|2009-04-28 13:00,28,992,992.75,988,988,458
20090501|2009-04-28 18:00,29,990,991.75,986,990,139
20090501|2009-04-28 19:30,29,994,999.5,994,999.5,27
20090501|2009-04-28 20:00,29,998.5,1000,997,1000,23
20090501|2009-04-28 20:30,29,998.75,998.75,994.25,994.25,2
20090501|2009-04-28 21:00,29,994.25,994.25,994,994,14
20090501|2009-04-28 21:30,29,993.75,993.75,993.75,993.75,10
20090501|2009-04-28 22:30,29,997.5,998.25,997,997,10
20090501|2009-04-28 23:00,29,998.25,998.25,993.5,993.5,6
20090501|2009-04-28 23:30,29,995.5,996,995.25,996,4
20090501|2009-04-29 00:30,29,998.5,998.5,998.5,998.5,1
20090501|2009-04-29 01:00,29,1000,1000,1000,1000,10
20090501|2009-04-29 01:30,29,999.5,1002,999.5,1002,20
20090501|2009-04-29 02:00,29,1002.75,1002.75,1000,1000,27
20090501|2009-04-29 02:30,29,999.25,999.25,997.25,998.75,6
20090501|2009-04-29 03:00,29,999.5,1002.75,999.5,1002.75,33
20090501|2009-04-29 03:30,29,1001.75,1001.75,1001.75,1001.75,16
20090501|2009-04-29 04:00,29,1001.75,1001.75,1001.75,1001.75,14
20090501|2009-04-29 04:30,29,1004,1008.25,1004,1008.25,54
20090501|2009-04-29 05:00,29,1007,1007,1006.75,1006.75,12
20090501|2009-04-29 05:30,29,1004,1005,1004,1004.25,14
20090501|2009-04-29 09:30,29,1005,1010,1001.75,1006,1181
20090501|2009-04-29 10:00,29,1007,1010,1005.5,1008.75,778
20090501|2009-04-29 10:30,29,1009.25,1012,1008.75,1008.75,296
20090501|2009-04-29 11:00,29,1008.75,1011,1007.75,1008.25,249
20090501|2009-04-29 11:30,29,1008,1018.5,1006,1017.25,1151
20090501|2009-04-29 12:00,29,1016,1024.75,1014.25,1022.25,498
20090501|2009-04-29 12:30,29,1022.5,1027.5,1020,1027.25,481
20090501|2009-04-29 13:00,29,1028.75,1034.75,1027.5,1034.5,416
20090501|2009-04-29 18:00,30,1031.75,1031.75,1029.75,1030.5,32
20090501|2009-04-29 18:30,30,1031.25,1031.5,1031.25,1031.5,2
20090501|2009-04-29 19:00,30,1033.5,1034,1033.25,1034,10
20090501|2009-04-29 19:30,30,1034,1036.5,1034,1036.5,34
20090501|2009-04-29 20:00,30,1035.75,1035.75,1033.25,1034,27
20090501|2009-04-29 20:30,30,1035.5,1036.5,1035,1036.5,14
20090501|2009-04-29 21:00,30,1036.25,1037,1036.25,1037,3
20090501|2009-04-29 21:30,30,1036.5,1036.5,1034.75,1035,51
20090501|2009-04-29 22:00,30,1038,1038,1038,1038,30
20090501|2009-04-29 22:30,30,1038.5,1039.25,1038.5,1039.25,4
20090501|2009-04-30 02:00,30,1039,1040,1039,1040,7
20090501|2009-04-30 02:30,30,1040,1040,1040,1040,5
20090501|2009-04-30 03:00,30,1039.5,1039.5,1039.5,1039.5,10
20090501|2009-04-30 03:30,30,1041.5,1041.5,1041.5,1041.5,1
20090501|2009-04-30 04:00,30,1043.25,1043.25,1043.25,1043.25,1
20090501|2009-04-30 04:30,30,1045,1045,1045,1045,6
20090501|2009-04-30 05:00,30,1048,1050.75,1048,1050.75,10
20090501|2009-04-30 05:30,30,1046,1046,1045.25,1045.25,3
20090501|2009-04-30 09:30,30,1050.75,1069.25,1050.75,1065.5,976
20090501|2009-04-30 10:00,30,1066,1066.75,1059.5,1064.75,301
20090501|2009-04-30 10:30,30,1064.75,1067.25,1060.5,1061.25,470
20090501|2009-04-30 11:00,30,1061.5,1065.5,1058.5,1061.75,138
20090501|2009-04-30 11:30,30,1061,1062.5,1056.5,1062.25,275
20090501|2009-04-30 12:00,30,1062.75,1069,1058.5,1058.5,333
20090501|2009-04-30 12:30,30,1058.5,1067.5,1058.5,1060.75,211
20090501|2009-04-30 13:00,30,1061,1072,1060,1066.75,230
20090501|2009-04-30 18:00,1,1068.25,1069,1066.5,1066.5,4
20090501|2009-04-30 19:00,1,1062.75,1062.75,1062.75,1062.75,1
20090501|2009-04-30 19:30,1,1061.25,1061.25,1061.25,1061.25,3
20090501|2009-04-30 21:00,1,1063.75,1064.75,1063.75,1064.75,2
20090501|2009-04-30 21:30,1,1064.75,1065.25,1064.75,1065.25,13
20090501|2009-04-30 22:00,1,1064.75,1064.75,1064.5,1064.5,8
20090501|2009-04-30 22:30,1,1064.25,1064.75,1064.25,1064.75,2
20090501|2009-04-30 23:00,1,1065.25,1065.75,1065.25,1065.75,3
20090501|2009-04-30 23:30,1,1066.25,1067,1066.25,1067,7
20090501|2009-05-01 00:00,1,1067,1067,1067,1067,7
20090501|2009-05-01 03:00,1,1069,1069,1069,1069,2
20090501|2009-05-01 05:00,1,1067.25,1067.25,1067.25,1067.25,2
20090501|2009-05-01 05:30,1,1067.25,1069,1067.25,1069,30
20090501|2009-05-01 09:30,1,1070,1079.75,1068.75,1073.5,424
20090501|2009-05-01 10:00,1,1076.5,1086.75,1076.5,1085.5,195
20090501|2009-05-01 10:30,1,1084.75,1087.25,1082.25,1087.25,62
20090501|2009-05-01 11:00,1,1087.5,1087.5,1084.5,1085,35
20090501|2009-05-01 11:30,1,1088.75,1088.75,1083.75,1086.75,85
20090501|2009-05-01 12:00,1,1089,1091.75,1086.75,1087.75,28
20090501|2009-05-01 12:30,1,1087.25,1091,1084.5,1091,60
20090501|2009-05-01 13:00,1,1092,1103.5,1092,1103.5,92
20090501|2009-05-03 18:00,4,1098.5,1104.25,1098,1104.25,30
20090501|2009-05-03 18:30,4,1098,1098,1098,1098,9
20090501|2009-05-03 19:00,4,1098,1098.25,1096.25,1097.5,11
20090501|2009-05-03 19:30,4,1105,1107,1105,1107,6
20090501|2009-05-03 23:00,4,1115,1115,1115,1115,1
20090501|2009-05-03 23:30,4,1115,1115,1114,1115,30
20090501|2009-05-04 01:00,4,1117.25,1119.75,1117.25,1119.75,3
20090501|2009-05-04 01:30,4,1121.5,1121.5,1121.5,1121.5,1
20090501|2009-05-04 02:00,4,1125.75,1126.75,1125.75,1126.75,4
20090501|2009-05-04 09:30,4,1125,1128.75,1112.75,1115,238
20090501|2009-05-04 10:00,4,1116,1118.5,1114.5,1116,82
20090501|2009-05-04 10:30,4,1115.75,1116.5,1114.5,1115.75,68
20090501|2009-05-04 11:00,4,1117,1120,1117,1117,64
20090501|2009-05-04 11:30,4,1115.5,1115.5,1112.75,1114,68
20090501|2009-05-04 12:00,4,1112.75,1113,1104,1104,70
20090501|2009-05-04 12:30,4,1103,1111.75,1099.5,1110.75,87
20090501|2009-05-04 13:00,4,1111,1115.75,1108.5,1115.75,39
20090501|2009-05-04 18:00,5,1120,1123.25,1120,1122.25,7
20090501|2009-05-04 18:30,5,1113.75,1113.75,1113.75,1113.75,1
20090501|2009-05-04 21:00,5,1122.25,1122.25,1122.25,1122.25,1
20090501|2009-05-04 22:00,5,1127,1127,1127,1127,1
20090501|2009-05-05 02:00,5,1124.25,1124.25,1124.25,1124.25,1
20090501|2009-05-05 09:30,5,1124.25,1124.25,1112.25,1112.25,100
20090501|2009-05-05 10:00,5,1112.25,1123.5,1112.25,1117.75,80
20090501|2009-05-05 10:30,5,1121.25,1121.25,1118.25,1120,33
20090501|2009-05-05 11:00,5,1120,1120,1115,1120,21
20090501|2009-05-05 11:30,5,1121,1121,1120,1120,11
20090501|2009-05-05 12:00,5,1118.25,1121.75,1118,1119,18
20090501|2009-05-05 12:30,5,1117.5,1117.5,1107,1107,61
20090501|2009-05-05 13:00,5,1107.5,1115.5,1107.5,1115.5,12
20090501|2009-05-05 18:00,6,1116.25,1116.25,1116.25,1116.25,1
20090501|2009-05-05 19:00,6,1115.5,1117.5,1115.25,1117.5,4
20090501|2009-05-05 22:00,6,1125.5,1125.5,1125.5,1125.5,1
20090501|2009-05-06 09:30,6,1123.5,1131,1123.5,1130,35
20090501|2009-05-06 10:00,6,1124.5,1124.75,1124.5,1124.75,4
20090501|2009-05-06 10:30,6,1125.25,1125.25,1125.25,1125.25,1
20090501|2009-05-06 11:00,6,1130,1131.5,1130,1131.5,2
20090501|2009-05-06 11:30,6,1131,1132,1130.75,1130.75,26
20090501|2009-05-06 12:00,6,1128.25,1128.75,1127,1128.75,3
20090501|2009-05-06 13:00,6,1131.5,1133.25,1130,1132,39
20090501|2009-05-06 18:00,7,1132.25,1132.25,1132.25,1132.25,1
20090501|2009-05-06 19:00,7,1128.75,1129.75,1128.5,1128.5,28
20090501|2009-05-06 19:30,7,1127,1135,1127,1135,32
20090501|2009-05-07 00:30,7,1140,1140,1140,1140,3
20090501|2009-05-07 01:00,7,1141,1141,1139,1139,3
20090501|2009-05-07 03:00,7,1141,1141,1141,1141,3
20090501|2009-05-07 05:30,7,1144,1145,1143.75,1143.75,3
20090501|2009-05-07 09:30,7,1142.75,1142.75,1127,1135.25,75
20090501|2009-05-07 10:00,7,1140,1140,1139,1139,17
20090501|2009-05-07 10:30,7,1143.25,1143.25,1139.25,1139.25,6
20090501|2009-05-07 11:00,7,1143,1143,1140,1141.5,8
20090501|2009-05-07 11:30,7,1135,1135,1133,1133,28
20090501|2009-05-07 12:00,7,1130,1130,1127.75,1127.75,30
20090501|2009-05-07 12:30,7,1127,1127,1116,1119.25,73
20090501|2009-05-07 13:00,7,1117.75,1120.25,1117.75,1120,80
20090501|2009-05-07 19:00,8,1126,1126.5,1126,1126.5,4
20090501|2009-05-08 04:00,8,1131.75,1132.75,1131.75,1132.75,2
20090501|2009-05-08 05:00,8,1131.5,1131.5,1129.75,1129.75,3
20090501|2009-05-08 09:30,8,1129,1130,1118,1119.5,115
20090501|2009-05-08 10:00,8,1127.25,1127.75,1126,1126,4
20090501|2009-05-08 10:30,8,1129.25,1129.25,1124,1124,6
20090501|2009-05-08 11:00,8,1126.75,1127,1123,1123,3
20090501|2009-05-08 11:30,8,1122.5,1122.5,1119.5,1120,21
20090501|2009-05-08 12:00,8,1120,1124.75,1119,1124.75,12
20090501|2009-05-08 12:30,8,1124.25,1125.75,1124.25,1125.75,3
20090501|2009-05-08 13:00,8,1124,1124,1124,1124,5
20090501|2009-05-10 20:00,11,1120,1120,1120,1120,5
20090501|2009-05-10 20:30,11,1114,1114,1114,1114,4
20090501|2009-05-10 21:00,11,1114.75,1115,1114.75,1115,6
20090501|2009-05-10 22:30,11,1113,1113,1113,1113,1
20090501|2009-05-10 23:00,11,1115,1115,1115,1115,4
20090501|2009-05-10 23:30,11,1115.75,1115.75,1115.75,1115.75,7
20090501|2009-05-11 05:00,11,1115.75,1118.25,1115.75,1118.25,2
20090501|2009-05-11 09:30,11,1118.25,1125.75,1118.25,1122.25,39
20090501|2009-05-11 10:00,11,1123.5,1130.5,1123.25,1130.5,27
20090501|2009-05-11 10:30,11,1126,1126,1122.5,1122.5,35
20090501|2009-05-11 11:00,11,1128.25,1128.25,1128.25,1128.25,2
20090501|2009-05-11 11:30,11,1128.5,1130.75,1128.5,1130.75,7
20090501|2009-05-11 12:00,11,1129.25,1134,1128.25,1131,28
20090501|2009-05-11 12:30,11,1129,1129.75,1129,1129.75,7
20090501|2009-05-11 13:00,11,1130.25,1132.25,1128.25,1128.5,13
20090501|2009-05-11 18:00,12,1129,1129,1129,1129,1
20090501|2009-05-11 19:00,12,1131,1131,1131,1131,2
20090501|2009-05-11 19:30,12,1134.5,1134.5,1134.5,1134.5,1
20090501|2009-05-12 02:00,12,1133,1133,1133,1133,2
20090501|2009-05-12 02:30,12,1133,1133,1133,1133,3
20090501|2009-05-12 09:30,12,1125.75,1130.25,1115,1116.5,23
20090501|2009-05-12 10:00,12,1127.25,1132,1127.25,1132,23
20090501|2009-05-12 10:30,12,1128.75,1129.25,1128.25,1129.25,5
20090501|2009-05-12 11:00,12,1129.25,1129.25,1128,1128.25,3
20090501|2009-05-12 11:30,12,1126.25,1130,1126.25,1130,5
20090501|2009-05-12 12:00,12,1130,1130,1130,1130,11
20090501|2009-05-12 12:30,12,1135.75,1136,1135.75,1136,2
20090501|2009-05-12 13:00,12,1137,1137,1137,1137,2
20090501|2009-05-12 20:00,13,1156.75,1156.75,1156.75,1156.75,1
20090501|2009-05-12 20:30,13,1155,1155,1155,1155,7
20090501|2009-05-13 00:00,13,1155.5,1155.5,1155.5,1155.5,7
20090501|2009-05-13 00:30,13,1155,1155,1155,1155,7
20090501|2009-05-13 01:00,13,1155,1155,1155,1155,3
20090501|2009-05-13 01:30,13,1155,1155,1155,1155,7
20090501|2009-05-13 02:00,13,1154,1154,1154,1154,1
20090501|2009-05-13 05:30,13,1153,1153,1153,1153,5
20090501|2009-05-13 09:30,13,1150.75,1153.25,1145.25,1145.25,27
20090501|2009-05-13 10:00,13,1148,1156,1148,1153.75,30
20090501|2009-05-13 10:30,13,1150,1150,1146.75,1146.75,11
20090501|2009-05-13 11:00,13,1145,1145,1144,1144,17
20090501|2009-05-13 11:30,13,1145.25,1145.25,1142.5,1142.5,6
20090501|2009-05-13 12:00,13,1142,1142,1140,1140,8
20090501|2009-05-13 12:30,13,1138,1144,1138,1144,9
20090501|2009-05-13 13:00,13,1142,1150,1142,1148.5,29
20090501|2009-05-13 18:00,14,1150,1150,1150,1150,2
20090501|2009-05-13 19:00,14,1140,1140,1140,1140,2
20090501|2009-05-14 09:30,14,1148.75,1157.75,1148.75,1156,26
20090501|2009-05-14 10:00,14,1155.5,1155.5,1155.5,1155.5,1
20090501|2009-05-14 10:30,14,1159,1162,1159,1160,15
20090501|2009-05-14 11:00,14,1160,1160,1160,1160,2
20090501|2009-05-14 11:30,14,1166,1166,1164.75,1164.75,17
20090701|2008-10-03 13:00,3,1053.25,1053.5,1041.5,1042.75,0
20090701|2008-10-03 13:30,3,1041,1041,1041,1041,0
20090701|2008-10-05 18:00,6,1027,1028,1010,1010,0
20090701|2008-10-05 18:30,6,1010,1010.25,1005.25,1005.25,0
20090701|2008-10-05 19:00,6,1000.25,1003.75,1000.25,1003.75,0
20090701|2008-10-05 19:30,6,1008,1008,1007.75,1007.75,0
20090701|2008-10-05 20:30,6,1005.5,1005.5,1002,1002,0
20090701|2008-10-05 21:00,6,1000.5,1000.5,996,996,0
20090701|2008-10-05 21:30,6,997.25,997.25,997.25,997.25,0
20090701|2008-10-05 22:00,6,997.25,998.75,997.25,998.75,0
20090701|2008-10-05 23:30,6,990,990,990,990,0
20090701|2008-10-06 00:00,6,991.25,993.5,991.25,993.5,0
20090701|2008-10-06 00:30,6,990.5,992.25,990.5,992.25,0
20090701|2008-10-06 01:00,6,986,986,986,986,0
20090701|2008-10-06 01:30,6,985,985,985,985,0
20090701|2008-10-06 02:00,6,985.75,985.75,985.75,985.75,0
20090701|2008-10-06 02:30,6,985.75,985.75,983.75,984.25,0
20090701|2008-10-06 03:00,6,984.25,985.75,984.25,985.75,0
20090701|2008-10-06 04:00,6,984.5,984.5,983,983,0
20090701|2008-10-06 05:00,6,977.25,977.25,977.25,977.25,0
20090701|2008-10-06 05:30,6,976.25,977,976.25,977,0
20090701|2008-10-06 09:30,6,972,983.5,971,980.75,0
20090701|2008-10-06 10:00,6,985.75,991.75,978,978,0
20090701|2008-10-06 10:30,6,979.5,979.5,972,973.5,0
20090701|2008-10-06 11:00,6,980.25,981.5,978.5,981.5,0
20090701|2008-10-06 11:30,6,979.75,979.75,971,971,0
20090701|2008-10-06 12:00,6,973.5,973.75,971,971,0
20090701|2008-10-06 13:00,6,971,971,971,971,0
20090701|2008-10-06 13:30,6,971,971,971,971,0
20090701|2008-10-06 18:00,7,962,980,960.75,977,0
20090701|2008-10-06 18:30,7,974.75,974.75,974.75,974.75,0
20090701|2008-10-06 19:00,7,974.25,974.75,974.25,974.75,0
20090701|2008-10-06 19:30,7,972,972,972,972,0
20090701|2008-10-06 21:30,7,972.75,972.75,972.75,972.75,0
20090701|2008-10-06 22:00,7,973.5,975.25,973.5,975.25,0
20090701|2008-10-06 22:30,7,974,974,974,974,0
20090701|2008-10-06 23:00,7,978,978,978,978,0
20090701|2008-10-06 23:30,7,980.5,980.75,980.25,980.75,0
20090701|2008-10-07 00:00,7,980.75,980.75,980.25,980.25,0
20090701|2008-10-07 00:30,7,982.25,982.25,982.25,982.25,0
20090701|2008-10-07 01:00,7,982.25,982.25,982.25,982.25,0
20090701|2008-10-07 02:30,7,989.75,990,989.75,990,0
20090701|2008-10-07 03:00,7,985.75,985.75,975.5,975.5,0
20090701|2008-10-07 05:30,7,986.5,986.5,986.5,986.5,0
20090701|2008-10-07 09:30,7,988.25,995.75,981.5,992.75,0
20090701|2008-10-07 10:00,7,992.25,992.25,980,980.5,0
20090701|2008-10-07 10:30,7,981.25,993,981.25,991.75,0
20090701|2008-10-07 11:00,7,991,992.75,985.5,985.5,0
20090701|2008-10-07 11:30,7,984.5,985.5,981,983,0
20090701|2008-10-07 12:00,7,984,984.5,979,979,0
20090701|2008-10-07 12:30,7,976.5,977,966.25,974,0
20090701|2008-10-07 13:00,7,975,980,975,980,0
20090701|2008-10-07 15:30,7,974.5,974.5,974.5,974.5,0
20090701|2008-10-07 18:00,8,970.5,970.5,970.5,970.5,0
20090701|2008-10-07 19:00,8,968.5,968.5,968.5,968.5,0
20090701|2008-10-07 20:00,8,991,1000,990.5,1000,0
20090701|2008-10-07 20:30,8,1021.75,1021.75,1021.75,1021.75,0
20090701|2008-10-07 21:00,8,1023.75,1023.75,1007.5,1007.5,0
20090701|2008-10-07 22:00,8,1005,1005,1003,1003,0
20090701|2008-10-07 22:30,8,1008.25,1008.25,1008.25,1008.25,0
20090701|2008-10-07 23:30,8,1003.25,1003.25,1003.25,1003.25,0
20090701|2008-10-08 00:00,8,1000,1000,1000,1000,0
20090701|2008-10-08 01:00,8,997.25,997.25,997.25,997.25,0
20090701|2008-10-08 01:30,8,995.25,995.25,993.5,993.5,0
20090701|2008-10-08 02:00,8,984,984,984,984,0
20090701|2008-10-08 02:30,8,978,978,978,978,0
20090701|2008-10-08 03:00,8,973.75,973.75,973.75,973.75,0
20090701|2008-10-08 03:30,8,974.75,974.75,972.5,972.5,0
20090701|2008-10-08 04:30,8,964.75,964.75,964.75,964.75,0
20090701|2008-10-08 05:00,8,964,965.25,963.75,965.25,0
20090701|2008-10-08 09:30,8,982.75,984,971,984,0
20090701|2008-10-08 10:00,8,982.5,985.5,975.75,985.5,0
20090701|2008-10-08 10:30,8,986.25,991.75,985.25,989,0
20090701|2008-10-08 11:00,8,990.25,993.5,988,991.75,0
20090701|2008-10-08 11:30,8,991,996.5,989.75,993,0
20090701|2008-10-08 12:00,8,993,1007,992.5,1000,0
20090701|2008-10-08 12:30,8,1001.25,1011.25,998.75,1007.25,0
20090701|2008-10-08 13:00,8,1008.25,1013,1007,1012.75,0
20090701|2008-10-08 13:30,8,1011,1011,1011,1011,0
20090701|2008-10-08 18:00,9,1006,1006,1002.25,1005,0
20090701|2008-10-08 18:30,9,1000.25,1000.5,1000.25,1000.5,0
20090701|2008-10-08 19:00,9,1010,1012.75,1010,1012,0
20090701|2008-10-08 19:30,9,1017.75,1021,1017.75,1021,0
20090701|2008-10-08 20:00,9,1020.5,1025.25,1020.5,1024.25,0
20090701|2008-10-08 20:30,9,1026,1026,1024,1024,0
20090701|2008-10-08 21:30,9,1025,1025,1025,1025,0
20090701|2008-10-08 22:00,9,1024.5,1025.5,1024.5,1025.5,0
20090701|2008-10-09 03:00,9,1028,1028,1028,1028,0
20090701|2008-10-09 05:00,9,1034,1034,1034,1034,0
20090701|2008-10-09 05:30,9,1034.75,1035.75,1034.5,1035.75,0
20090701|2008-10-09 09:30,9,1028.25,1037.5,1018,1020,0
20090701|2008-10-09 10:00,9,1020.25,1020.5,1011.5,1019,0
20090701|2008-10-09 10:30,9,1019,1021.5,1016.5,1019,0
20090701|2008-10-09 11:00,9,1022,1023.25,1021.75,1022.75,0
20090701|2008-10-09 11:30,9,1023,1027.5,1022.25,1025,0
20090701|2008-10-09 12:00,9,1025.5,1031,1021.25,1031,0
20090701|2008-10-09 12:30,9,1029,1032.75,1029,1032,0
20090701|2008-10-09 13:00,9,1032.5,1034.75,1024.5,1025.5,0
20090701|2008-10-09 13:30,9,1027.5,1027.5,1027.5,1027.5,0
20090701|2008-10-09 18:00,10,993.5,993.5,987.25,989.25,0
20090701|2008-10-09 18:30,10,988,988,985.25,985.75,0
20090701|2008-10-09 19:30,10,988.75,988.75,988.75,988.75,0
20090701|2008-10-09 20:00,10,989,989,986.75,986.75,0
20090701|2008-10-09 20:30,10,986.5,986.5,984,984,0
20090701|2008-10-09 21:00,10,980,980,980,980,0
20090701|2008-10-09 21:30,10,982.5,982.5,979.5,979.5,0
20090701|2008-10-09 22:30,10,979.25,980,979,980,0
20090701|2008-10-09 23:30,10,977,977,976,976,0
20090701|2008-10-10 00:00,10,975.75,975.75,975,975.25,0
20090701|2008-10-10 00:30,10,977.25,977.25,976.25,976.25,0
20090701|2008-10-10 01:00,10,983,983,983,983,0
20090701|2008-10-10 01:30,10,989.25,989.25,985.25,985.25,0
20090701|2008-10-10 02:00,10,983.25,983.25,983,983,0
20090701|2008-10-10 05:00,10,983,985.75,983,985.75,0
20090701|2008-10-10 05:30,10,986.5,987.25,986.5,987.25,0
20090701|2008-10-10 09:30,10,957.5,959.75,957.5,957.5,0
20090701|2008-10-10 12:00,10,957.5,957.5,957.5,957.5,0
20090701|2008-10-10 13:30,10,957.5,957.5,957.5,957.5,0
20090701|2008-10-12 18:00,13,960,960,929.5,947.5,0
20090701|2008-10-12 18:30,13,941.25,942.5,940,941,0
20090701|2008-10-12 19:00,13,942,944.75,942,942,0
20090701|2008-10-12 19:30,13,942.25,942.25,937,937,0
20090701|2008-10-12 20:00,13,941.25,942.5,941.25,942.5,0
20090701|2008-10-12 20:30,13,945,956.5,945,956.5,0
20090701|2008-10-12 21:00,13,949.75,950,948,948,0
20090701|2008-10-12 21:30,13,948,948,948,948,0
20090701|2008-10-12 22:30,13,937,937,937,937,0
20090701|2008-10-12 23:00,13,938,938,938,938,0
20090701|2008-10-13 01:30,13,955,955,955,955,0
20090701|2008-10-13 02:30,13,968,976.5,968,976.5,0
20090701|2008-10-13 05:30,13,971.5,971.5,971.5,971.5,0
20090701|2008-10-13 09:30,13,977,980,971.5,976,0
20090701|2008-10-13 10:00,13,977,982.5,968.5,968.5,0
20090701|2008-10-13 10:30,13,966.75,972,966.5,969.5,0
20090701|2008-10-13 11:00,13,970.5,973.5,970,972.75,0
20090701|2008-10-13 11:30,13,975,975.5,973.5,975,0
20090701|2008-10-13 12:00,13,977.25,979.25,976.75,979.25,0
20090701|2008-10-13 12:30,13,980,980,978.25,980,0
20090701|2008-10-13 13:00,13,980,981.25,974,974.75,0
20090701|2008-10-13 13:30,13,974,974,974,974,0
20090701|2008-10-13 18:00,14,982,985,982,985,0
20090701|2008-10-13 18:30,14,988,988,988,988,0
20090701|2008-10-13 19:00,14,988,992.25,988,992.25,0
20090701|2008-10-13 20:00,14,994.5,1000,994.5,1000,0
20090701|2008-10-13 21:00,14,991,991,991,991,0
20090701|2008-10-13 22:00,14,998,998,998,998,0
20090701|2008-10-13 23:00,14,1000,1000.75,1000,1000.75,0
20090701|2008-10-14 00:30,14,1000.75,1000.75,1000.75,1000.75,0
20090701|2008-10-14 01:30,14,996.5,996.5,996.5,996.5,0
20090701|2008-10-14 05:00,14,993.75,993.75,993.75,993.75,0
20090701|2008-10-14 05:30,14,995.75,995.75,995.75,995.75,0
20090701|2008-10-14 09:30,14,986,986,962.75,967.25,0
20090701|2008-10-14 10:00,14,967.25,970,964,968.5,0
20090701|2008-10-14 10:30,14,972,973.75,969,971,0
20090701|2008-10-14 11:00,14,969.5,969.5,965,969.5,0
20090701|2008-10-14 11:30,14,970,979.75,969.75,976.5,0
20090701|2008-10-14 12:00,14,974.25,979.75,974.25,976,0
20090701|2008-10-14 12:30,14,975.25,977.25,957.5,961.25,0
20090701|2008-10-14 13:00,14,956.5,958.25,945,945,0
20090701|2008-10-14 13:30,14,943.75,943.75,943.75,943.75,0
20090701|2008-10-14 18:00,15,943,947,943,946.5,0
20090701|2008-10-14 18:30,15,942.25,942.25,940.25,940.25,0
20090701|2008-10-14 19:00,15,940,941.5,940,941.5,0
20090701|2008-10-14 19:30,15,940.75,941.5,940.75,941.5,0
20090701|2008-10-14 20:00,15,945,948.5,945,948.5,0
20090701|2008-10-14 20:30,15,946,952.5,945.75,952.5,0
20090701|2008-10-14 21:00,15,948.5,948.5,948.25,948.25,0
20090701|2008-10-14 21:30,15,947.75,947.75,947.75,947.75,0
20090701|2008-10-14 23:30,15,943.5,943.5,943.5,943.5,0
20090701|2008-10-15 00:00,15,943.25,944.5,943.25,944.5,0
20090701|2008-10-15 01:00,15,948.5,955,948.5,955,0
20090701|2008-10-15 02:00,15,957.5,957.5,957.5,957.5,0
20090701|2008-10-15 04:00,15,948,948,948,948,0
20090701|2008-10-15 05:30,15,941.25,942,941.25,942,0
20090701|2008-10-15 09:30,15,932,934.25,921,930.5,0
20090701|2008-10-15 10:00,15,926.5,926.5,920.25,920.75,0
20090701|2008-10-15 10:30,15,923,923.25,917.75,921.5,0
20090701|2008-10-15 11:00,15,922.75,925,913,913,0
20090701|2008-10-15 11:30,15,912.5,918,911.5,916.5,0
20090701|2008-10-15 12:00,15,912,912,897.5,902.25,0
20090701|2008-10-15 12:30,15,903.5,907.75,891.75,904.75,0
20090701|2008-10-15 13:00,15,900.75,906.25,897,903,0
20090701|2008-10-15 13:30,15,902.75,902.75,902.75,902.75,0
20090701|2008-10-15 18:00,16,893.75,893.75,888.5,891.5,0
20090701|2008-10-15 18:30,16,889,889,889,889,0
20090701|2008-10-15 19:00,16,891,891,891,891,0
20090701|2008-10-15 19:30,16,888,888,888,888,0
20090701|2008-10-15 20:00,16,888,900,888,900,0
20090701|2008-10-15 20:30,16,900,902,898,900.5,0
20090701|2008-10-15 21:00,16,900.5,902,900.5,902,0
20090701|2008-10-15 23:00,16,899.5,899.5,899.5,899.5,0
20090701|2008-10-16 02:00,16,885.25,885.25,884.75,884.75,0
20090701|2008-10-16 02:30,16,893.75,897.5,893.75,897.5,0
20090701|2008-10-16 03:00,16,897.75,897.75,897.5,897.5,0
20090701|2008-10-16 03:30,16,895.25,895.25,895.25,895.25,0
20090701|2008-10-16 05:30,16,885.25,887.5,885.25,887.5,0
20090701|2008-10-16 09:30,16,889.5,897.5,879,890,0
20090701|2008-10-16 10:00,16,885.25,885.25,867.25,871.75,1
20090701|2008-10-16 10:30,16,872.25,880.5,870.25,878.25,0
20090701|2008-10-16 11:00,16,878,897.5,877.5,891,2
20090701|2008-10-16 11:30,16,890.5,893.75,885.75,890,0
20090701|2008-10-16 12:00,16,891,891.5,891,891.25,0
20090701|2008-10-16 12:30,16,892.5,908,892.5,907.25,0
20090701|2008-10-16 13:00,16,905.25,913.5,904,911.5,0
20090701|2008-10-16 13:30,16,907.25,907.25,907.25,907.25,0
20090701|2008-10-16 18:00,17,912.75,929.25,912.75,929,0
20090701|2008-10-16 18:30,17,930.5,930.5,930.5,930.5,0
20090701|2008-10-16 20:30,17,930,930,929,929,0
20090701|2008-10-16 21:00,17,924.75,924.75,924.75,924.75,0
20090701|2008-10-16 21:30,17,926.25,926.25,924,924,0
20090701|2008-10-17 00:00,17,924.75,924.75,924.5,924.5,0
20090701|2008-10-17 00:30,17,939,939,931,933.5,0
20090701|2008-10-17 01:00,17,939.25,939.5,936,936,0
20090701|2008-10-17 02:00,17,936.75,937.5,930.75,930.75,0
20090701|2008-10-17 04:00,17,922.5,922.5,922.5,922.5,0
20090701|2008-10-17 04:30,17,921.5,921.5,920,920,0
20090701|2008-10-17 05:00,17,920,920,920,920,0
20090701|2008-10-17 05:30,17,920,920,917.5,917.5,0
20090701|2008-10-17 09:30,17,920.5,935.5,917,929.5,0
20090701|2008-10-17 10:00,17,929,936.25,928,929.5,0
20090701|2008-10-17 10:30,17,929.25,935.75,929,933.5,0
20090701|2008-10-17 11:00,17,934,940.5,933.25,940.5,0
20090701|2008-10-17 11:30,17,939.75,942.25,938,942.25,0
20090701|2008-10-17 12:00,17,943.75,943.75,937.5,940.25,0
20090701|2008-10-17 12:30,17,942.75,946,940,940,0
20090701|2008-10-17 13:00,17,943,945.75,927.75,927.75,0
20090701|2008-10-17 13:30,17,932.75,932.75,932.75,932.75,0
20090701|2008-10-19 18:00,20,934,950.75,934,947.5,0
20090701|2008-10-19 18:30,20,947.5,955,947,955,0
20090701|2008-10-19 20:30,20,963.25,963.5,960,960,0
20090701|2008-10-19 21:00,20,965,968,965,968,0
20090701|2008-10-19 22:30,20,966,966,966,966,0
20090701|2008-10-19 23:00,20,966,966,966,966,0
20090701|2008-10-20 01:00,20,969.75,969.75,969.75,969.75,0
20090701|2008-10-20 05:00,20,967,967,967,967,0
20090701|2008-10-20 09:30,20,966.25,972.25,957,957,0
20090701|2008-10-20 10:00,20,959.75,959.75,951.75,959.5,0
20090701|2008-10-20 10:30,20,961.75,967,958.25,967,0
20090701|2008-10-20 11:00,20,965.25,966,962,963.25,0
20090701|2008-10-20 11:30,20,959.5,963,959.5,963,0
20090701|2008-10-20 12:00,20,960.75,968.25,958,966.25,0
20090701|2008-10-20 12:30,20,967.25,971,964.25,969.25,0
20090701|2008-10-20 13:00,20,969,972.25,966.25,966.5,0
20090701|2008-10-20 13:30,20,967.5,967.5,967.5,967.5,0
20090701|2008-10-20 18:00,21,970,981,970,981,0
20090701|2008-10-20 18:30,21,979.25,979.5,979.25,979.5,0
20090701|2008-10-20 19:00,21,974,976.5,972.25,976.5,0
20090701|2008-10-20 19:30,21,973.25,973.25,973.25,973.25,0
20090701|2008-10-20 20:00,21,970,975.5,970,975.5,0
20090701|2008-10-21 00:00,21,960.5,960.5,957.75,957.75,0
20090701|2008-10-21 00:30,21,959,959,959,959,0
20090701|2008-10-21 01:00,21,962,963.75,962,963.75,0
20090701|2008-10-21 01:30,21,962,962,962,962,0
20090701|2008-10-21 02:30,21,956.5,956.5,956,956,0
20090701|2008-10-21 04:00,21,953.75,953.75,953.75,953.75,0
20090701|2008-10-21 04:30,21,951.75,952.25,951.75,952.25,0
20090701|2008-10-21 05:30,21,954.25,954.25,953.5,953.5,0
20090701|2008-10-21 09:30,21,953.5,953.5,941.75,942.75,0
20090701|2008-10-21 10:00,21,943.25,943.25,936,942,0
20090701|2008-10-21 10:30,21,941.75,943,934.5,935.75,0
20090701|2008-10-21 11:00,21,934.5,937,931.5,934.25,0
20090701|2008-10-21 11:30,21,930.75,936,930,930,0
20090701|2008-10-21 12:00,21,930.25,931.75,926.5,931.75,0
20090701|2008-10-21 12:30,21,930.75,941,929.75,939,0
20090701|2008-10-21 13:00,21,940,943.5,940,941.75,0
20090701|2008-10-21 13:30,21,941.5,941.5,941.5,941.5,0
20090701|2008-10-21 20:00,22,941.75,943,941.75,943,0
20090701|2008-10-21 21:30,22,944.25,944.25,944.25,944.25,0
20090701|2008-10-21 22:00,22,942.25,942.25,941.5,941.5,0
20090701|2008-10-21 23:30,22,935.25,935.25,935.25,935.25,0
20090701|2008-10-22 01:30,22,923,923,923,923,0
20090701|2008-10-22 04:00,22,922.75,926,922.5,926,0
20090701|2008-10-22 05:00,22,924,924,924,924,0
20090701|2008-10-22 05:30,22,920,920,920,920,0
20090701|2008-10-22 09:30,22,915,915,891.25,900,0
20090701|2008-10-22 10:00,22,900.25,907.25,898,904.5,0
20090701|2008-10-22 10:30,22,904,908.5,899.75,908.5,0
20090701|2008-10-22 11:00,22,906,907,901.75,907,0
20090701|2008-10-22 11:30,22,906.75,906.75,901.25,901.25,0
20090701|2008-10-22 12:00,22,901.75,901.75,890.5,896.75,0
20090701|2008-10-22 12:30,22,896.25,897.25,890.5,893.25,0
20090701|2008-10-22 13:00,22,894.5,894.5,891.75,891.75,0
20090701|2008-10-22 13:30,22,891,891,891,891,0
20090701|2008-10-22 18:00,23,891.5,893,891.5,893,0
20090701|2008-10-22 18:30,23,897.75,897.75,895.5,895.5,0
20090701|2008-10-22 19:00,23,895.5,895.5,890,893,0
20090701|2008-10-22 19:30,23,892.75,893.5,892,892,0
20090701|2008-10-22 20:00,23,889,889,883.5,883.5,0
20090701|2008-10-22 20:30,23,883,883,881,881,0
20090701|2008-10-22 21:00,23,887,887.75,887,887.75,0
20090701|2008-10-22 21:30,23,892,892,892,892,0
20090701|2008-10-22 22:00,23,893.25,894.25,893,894,0
20090701|2008-10-22 22:30,23,888,889.75,888,888.75,0
20090701|2008-10-22 23:00,23,888.75,888.75,886,886,0
20090701|2008-10-22 23:30,23,891,891,886,886,0
20090701|2008-10-23 00:00,23,888.25,888.25,888.25,888.25,0
20090701|2008-10-23 01:00,23,889.5,889.5,889.5,889.5,0
20090701|2008-10-23 01:30,23,893,906.5,893,906.5,0
20090701|2008-10-23 02:00,23,903.75,903.75,903.75,903.75,0
20090701|2008-10-23 03:30,23,905.5,905.5,904.75,904.75,0
20090701|2008-10-23 04:00,23,902.5,902.5,901.25,901.5,0
20090701|2008-10-23 04:30,23,901.75,901.75,898,898,0
20090701|2008-10-23 05:30,23,902.75,903.25,902,902,0
20090701|2008-10-23 09:30,23,902,929.5,900.25,929.5,0
20090701|2008-10-23 10:00,23,930.5,932,927.25,928.25,0
20090701|2008-10-23 10:30,23,929.75,933.75,927.5,933.75,0
20090701|2008-10-23 11:00,23,933.75,934.75,932,932,0
20090701|2008-10-23 11:30,23,927.25,928.5,923.75,924.5,0
20090701|2008-10-23 12:00,23,924,932.75,921.25,925.75,0
20090701|2008-10-23 12:30,23,924.5,926.75,922,922.75,0
20090701|2008-10-23 13:00,23,920.5,920.5,913.5,915,0
20090701|2008-10-23 13:30,23,913.5,913.5,913.5,913.5,0
20090701|2008-10-23 18:00,24,935,945,934,945,0
20090701|2008-10-23 18:30,24,942.5,946.5,940,945,0
20090701|2008-10-23 19:00,24,945,948,942.75,942.75,0
20090701|2008-10-23 19:30,24,942.75,942.75,942.75,942.75,0
20090701|2008-10-23 20:00,24,930.25,930.25,930.25,930.25,0
20090701|2008-10-23 20:30,24,929.5,929.5,929.25,929.5,0
20090701|2008-10-23 21:00,24,929,929,925.25,926,0
20090701|2008-10-23 21:30,24,922.75,925,922.5,924,0
20090701|2008-10-23 22:00,24,929.5,934,929.5,934,0
20090701|2008-10-23 22:30,24,931,931,931,931,0
20090701|2008-10-23 23:00,24,930,930,930,930,0
20090701|2008-10-23 23:30,24,927,927,927,927,0
20090701|2008-10-24 00:00,24,925.75,925.75,925.75,925.75,0
20090701|2008-10-24 00:30,24,925,925,922.5,922.5,0
20090701|2008-10-24 01:00,24,920.5,920.5,920.25,920.25,0
20090701|2008-10-24 01:30,24,912,912,905.5,905.5,0
20090701|2008-10-24 03:00,24,907,907,907,907,0
20090701|2008-10-24 03:30,24,895,895,895,895,0
20090701|2008-10-24 04:00,24,890,890,888.75,888.75,0
20090701|2008-10-24 04:30,24,889,889,879.75,879.75,0
20090701|2008-10-24 05:30,24,885.75,885.75,885.75,885.75,0
20090701|2008-10-24 09:30,24,886,894.25,880,892.25,0
20090701|2008-10-24 10:00,24,893.5,924.25,893.5,920,0
20090701|2008-10-24 10:30,24,918,927.25,909.5,916.25,0
20090701|2008-10-24 11:00,24,909.25,915.25,909,914,0
20090701|2008-10-24 11:30,24,913,914,910.25,913.75,0
20090701|2008-10-24 12:00,24,918.75,928.5,918.5,926,0
20090701|2008-10-24 12:30,24,923,923,898.25,899.75,0
20090701|2008-10-24 13:00,24,898,898,891,897.5,0
20090701|2008-10-24 13:30,24,891.5,891.5,891.5,891.5,0
20090701|2008-10-26 18:00,27,903,903.25,894.75,894.75,0
20090701|2008-10-26 18:30,27,898.75,898.75,898.75,898.75,0
20090701|2008-10-26 19:30,27,900,900,900,900,0
20090701|2008-10-26 20:00,27,905,916,905,916,0
20090701|2008-10-26 21:00,27,907,907,903.25,903.25,0
20090701|2008-10-26 21:30,27,903.25,903.25,902.5,902.5,0
20090701|2008-10-26 23:00,27,901.5,901.5,901.5,901.5,0
20090701|2008-10-27 00:00,27,895.25,895.25,893.75,893.75,0
20090701|2008-10-27 01:00,27,892.5,892.5,892.5,892.5,0
20090701|2008-10-27 01:30,27,898,898,898,898,0
20090701|2008-10-27 02:00,27,889.5,889.5,886.25,886.75,0
20090701|2008-10-27 04:00,27,883.5,883.5,883.5,883.5,0
20090701|2008-10-27 09:30,27,896.5,912,896,907.75,0
20090701|2008-10-27 10:00,27,908.5,915,903.5,909,0
20090701|2008-10-27 10:30,27,907,911.5,907,911.5,0
20090701|2008-10-27 11:00,27,914.5,926,914.5,925.75,0
20090701|2008-10-27 11:30,27,925.75,930,923.75,925.25,0
20090701|2008-10-27 12:00,27,927,931.5,927,931.25,0
20090701|2008-10-27 12:30,27,929,931.75,921.25,921.75,0
20090701|2008-10-27 13:00,27,923.25,928.5,921.5,924,0
20090701|2008-10-27 13:30,27,924.75,924.75,924.75,924.75,0
20090701|2008-10-27 18:00,28,936.5,958.75,936.5,948,0
20090701|2008-10-27 18:30,28,955.25,963.75,955,963.75,0
20090701|2008-10-27 19:00,28,960.25,960.25,959,960,0
20090701|2008-10-27 19:30,28,959.25,960,958.75,958.75,0
20090701|2008-10-27 20:00,28,959,959,952,952.5,0
20090701|2008-10-27 20:30,28,955,963,954,962.75,0
20090701|2008-10-27 21:00,28,962.75,962.75,961.25,961.25,0
20090701|2008-10-27 22:00,28,962,962,960.75,962,0
20090701|2008-10-27 22:30,28,960.5,960.5,960.5,960.5,0
20090701|2008-10-28 00:00,28,960.5,960.5,960.5,960.5,0
20090701|2008-10-28 00:30,28,963,963.75,963,963.75,0
20090701|2008-10-28 01:00,28,970.75,975,970.75,975,0
20090701|2008-10-28 02:30,28,973,975,973,975,0
20090701|2008-10-28 03:00,28,976.25,977.5,976.25,977.25,0
20090701|2008-10-28 03:30,28,979,983.5,979,983.5,0
20090701|2008-10-28 04:00,28,983.75,983.75,982.25,982.25,0
20090701|2008-10-28 04:30,28,981.75,981.75,975.5,976,0
20090701|2008-10-28 05:00,28,980.25,980.25,980.25,980.25,0
20090701|2008-10-28 05:30,28,982.5,985.75,981.5,982,0
20090701|2008-10-28 09:30,28,975,975,934.25,940.25,0
20090701|2008-10-28 10:00,28,941.5,943.75,930,939,0
20090701|2008-10-28 10:30,28,939,945.75,935.5,937.25,0
20090701|2008-10-28 11:00,28,935.5,937.5,924,924,0
20090701|2008-10-28 11:30,28,925,931.75,924.75,927.75,0
20090701|2008-10-28 12:00,28,926.25,932.25,924,926,0
20090701|2008-10-28 12:30,28,920,921.5,902,905,0
20090701|2008-10-28 13:00,28,906.25,916.5,906.25,910,0
20090701|2008-10-28 13:30,28,918.5,918.5,918.5,918.5,0
20090701|2008-10-28 18:00,29,937,945,937,943.5,0
20090701|2008-10-28 18:30,29,943,944.75,942,944.75,0
20090701|2008-10-28 21:00,29,939.75,940,939.75,940,0
20090701|2008-10-28 22:00,29,942,943,942,942.75,0
20090701|2008-10-28 23:30,29,933,933,933,933,0
20090701|2008-10-29 00:00,29,933,933,933,933,0
20090701|2008-10-29 00:30,29,945,947.5,945,947.5,0
20090701|2008-10-29 01:00,29,946.5,947,945,945,0
20090701|2008-10-29 02:30,29,942.75,942.75,942.75,942.75,0
20090701|2008-10-29 03:00,29,940.25,940.25,940.25,940.25,0
20090701|2008-10-29 04:00,29,944.75,944.75,944.75,944.75,0
20090701|2008-10-29 05:30,29,943.75,945.75,943.75,945.5,0
20090701|2008-10-29 09:30,29,950,963.75,950,957.25,0
20090701|2008-10-29 10:00,29,958.5,978,955.25,978,0
20090701|2008-10-29 10:30,29,982,986.5,977,977,0
20090701|2008-10-29 11:00,29,988,988.5,988,988.5,0
20090701|2008-10-29 11:30,29,988.5,988.5,980.25,980.5,0
20090701|2008-10-29 12:00,29,980,980,971.75,971.75,0
20090701|2008-10-29 12:30,29,979,984.25,976,976.75,0
20090701|2008-10-29 13:00,29,978.25,980.75,975,977.5,0
20090701|2008-10-29 13:30,29,977.5,977.5,977.5,977.5,0
20090701|2008-10-29 18:00,30,972.5,978,972.5,976,0
20090701|2008-10-29 18:30,30,973,973,973,973,0
20090701|2008-10-29 19:00,30,977.5,977.5,977.5,977.5,0
20090701|2008-10-29 19:30,30,982.5,985.5,981,985.5,0
20090701|2008-10-29 20:00,30,985,987.5,984,986.25,0
20090701|2008-10-29 20:30,30,985,985,985,985,0
20090701|2008-10-29 21:00,30,988.25,999.5,988.25,999.5,0
20090701|2008-10-29 21:30,30,997.5,1000.75,997.5,1000,0
20090701|2008-10-29 22:00,30,998.5,999.5,990,990,0
20090701|2008-10-29 22:30,30,990.25,990.25,990.25,990.25,0
20090701|2008-10-29 23:00,30,999,999,999,999,0
20090701|2008-10-30 00:00,30,999,999,999,999,0
20090701|2008-10-30 00:30,30,999,999,999,999,0
20090701|2008-10-30 01:00,30,1000.75,1000.75,996.75,997,0
20090701|2008-10-30 02:00,30,996,996,996,996,0
20090701|2008-10-30 03:00,30,999,999,999,999,0
20090701|2008-10-30 04:00,30,995.75,995.75,995.5,995.5,0
20090701|2008-10-30 09:30,30,979.25,979.25,962.5,974.25,0
20090701|2008-10-30 10:00,30,972.25,986,971.25,972.5,0
20090701|2008-10-30 10:30,30,972.25,972.25,960.25,963.75,0
20090701|2008-10-30 11:00,30,962.25,970,962.25,968.5,0
20090701|2008-10-30 11:30,30,969.5,971.5,967.5,971.5,0
20090701|2008-10-30 12:00,30,970.5,980.75,970.5,979.5,0
20090701|2008-10-30 12:30,30,976.5,977.75,971.5,977.75,0
20090701|2008-10-30 13:00,30,979.25,983.25,974,980,0
20090701|2008-10-30 13:30,30,974.75,974.75,974.75,974.75,0
20090701|2008-10-30 18:30,31,972,972.75,972,972.75,0
20090701|2008-10-30 19:00,31,965,965,965,965,0
20090701|2008-10-30 19:30,31,963.75,965,963.75,965,0
20090701|2008-10-30 20:00,31,970.25,970.25,970.25,970.25,0
20090701|2008-10-30 20:30,31,968.5,968.5,968.5,968.5,0
20090701|2008-10-30 21:00,31,970,970,970,970,0
20090701|2008-10-30 22:00,31,976,976,976,976,0
20090701|2008-10-30 23:00,31,975,975,975,975,0
20090701|2008-10-31 01:00,31,977.5,977.5,977.5,977.5,0
20090701|2008-10-31 01:30,31,977.5,977.5,975,975,0
20090701|2008-10-31 04:00,31,962,962,962,962,0
20090701|2008-10-31 05:30,31,958.75,962.75,958.25,962.75,0
20090701|2008-10-31 09:30,31,961.75,969,958,968,0
20090701|2008-10-31 10:00,31,970,970.5,967,969.75,0
20090701|2008-10-31 10:30,31,970,971,961.25,962.75,0
20090701|2008-10-31 11:00,31,962,966.75,958.25,958.25,0
20090701|2008-10-31 11:30,31,956.75,956.75,952.25,954.5,0
20090701|2008-10-31 12:00,31,952.75,957.25,952.25,955.25,0
20090701|2008-10-31 12:30,31,955.25,958.75,952.75,955.75,0
20090701|2008-10-31 13:00,31,956,967.75,954,959,0
20090701|2008-10-31 13:30,31,965.75,965.75,965.75,965.75,0
20090701|2008-11-02 18:00,3,963,963,953,960,42
20090701|2008-11-02 19:00,3,966,970.5,966,970.5,45
20090701|2008-11-02 19:30,3,972,978,972,976,65
20090701|2008-11-02 20:00,3,980,980,980,980,5
20090701|2008-11-02 20:30,3,981.75,981.75,981.75,981.75,1
20090701|2008-11-02 21:00,3,983,984.75,983,984.75,2
20090701|2008-11-02 21:30,3,981.75,985,981.75,985,4
20090701|2008-11-02 22:00,3,987.75,987.75,987.75,987.75,2
20090701|2008-11-02 23:00,3,985.75,985.75,985.75,985.75,1
20090701|2008-11-02 23:30,3,985,985.75,985,985.75,2
20090701|2008-11-03 02:30,3,978,978,978,978,1
20090701|2008-11-03 03:00,3,979.5,981,979.5,981,2
20090701|2008-11-03 03:30,3,975.75,975.75,975.75,975.75,3
20090701|2008-11-03 04:30,3,979,979,979,979,1
20090701|2008-11-03 09:30,3,967.5,983.75,967.25,979.25,132
20090701|2008-11-03 10:00,3,982.5,985.5,977,977.5,45
20090701|2008-11-03 10:30,3,978.25,980.5,975.75,975.75,16
20090701|2008-11-03 11:00,3,974.5,975.5,971.75,972.5,11
20090701|2008-11-03 11:30,3,973.5,973.5,963,964.25,61
20090701|2008-11-03 12:00,3,962,969,961,964.5,27
20090701|2008-11-03 12:30,3,967.75,967.75,963,963,23
20090701|2008-11-03 13:00,3,965.5,973.5,965.5,970.5,26
20090701|2008-11-03 18:00,4,964,970.5,964,970.5,14
20090701|2008-11-03 19:00,4,973.5,976.5,973.5,976.5,19
20090701|2008-11-03 21:30,4,964.25,964.25,964.25,964.25,1
20090701|2008-11-04 00:30,4,965.25,965.25,964.75,964.75,11
20090701|2008-11-04 02:30,4,959.25,959.25,957.5,957.5,2
20090701|2008-11-04 04:30,4,964.25,964.25,964.25,964.25,1
20090701|2008-11-04 09:30,4,983,1009.5,983,1006.75,132
20090701|2008-11-04 10:00,4,1002.75,1010.75,1002.75,1005.75,97
20090701|2008-11-04 10:30,4,998.25,1007,994.75,1004.25,17
20090701|2008-11-04 11:00,4,1003.5,1015,1000,1009.25,45
20090701|2008-11-04 11:30,4,1009,1009,1001,1001,22
20090701|2008-11-04 12:00,4,1003.25,1005.25,999,1000,10
20090701|2008-11-04 12:30,4,1003.25,1005,998.25,1000.75,16
20090701|2008-11-04 13:00,4,1003,1004.75,990.75,990.75,61
20090701|2008-11-04 18:00,5,998,998,994,994,11
20090701|2008-11-04 18:30,5,993.25,993.25,991,991,3
20090701|2008-11-04 19:00,5,991,991,991,991,5
20090701|2008-11-04 19:30,5,988,988,988,988,3
20090701|2008-11-04 20:00,5,983,984.5,982.25,984.5,6
20090701|2008-11-04 20:30,5,986.5,986.5,986.5,986.5,1
20090701|2008-11-04 22:00,5,983.5,983.5,983.5,983.5,3
20090701|2008-11-04 22:30,5,981,981,978.5,978.5,4
20090701|2008-11-04 23:00,5,977,977,977,977,2
20090701|2008-11-04 23:30,5,978.75,978.75,978.75,978.75,1
20090701|2008-11-05 00:00,5,980,980,980,980,1
20090701|2008-11-05 00:30,5,986.5,986.5,985,985.25,18
20090701|2008-11-05 01:00,5,985,985,985,985,10
20090701|2008-11-05 02:00,5,979.5,979.5,979.5,979.5,1
20090701|2008-11-05 04:00,5,983.75,984.25,983.75,984.25,6
20090701|2008-11-05 09:30,5,984,987.75,965.75,966,172
20090701|2008-11-05 10:00,5,968,970,948.75,950.25,135
20090701|2008-11-05 10:30,5,950.75,955,947,954,56
20090701|2008-11-05 11:00,5,954.5,955.5,951.75,954,64
20090701|2008-11-05 11:30,5,955,959.5,945,959.5,85
20090701|2008-11-05 12:00,5,959.75,961,954.75,955.75,24
20090701|2008-11-05 12:30,5,955.25,955.25,952,953.25,4
20090701|2008-11-05 13:00,5,950.5,951.75,935.5,937.75,125
20090701|2008-11-05 18:00,6,935,937,930,930,49
20090701|2008-11-05 18:30,6,933.25,933.75,932,932,12
20090701|2008-11-05 19:00,6,933.25,936.75,933.25,936.75,20
20090701|2008-11-05 19:30,6,938.25,943,938.25,943,2
20090701|2008-11-05 20:00,6,941.25,941.25,941.25,941.25,1
20090701|2008-11-05 20:30,6,939,939.75,939,939.75,14
20090701|2008-11-05 21:00,6,939.75,940.5,939.75,940.5,3
20090701|2008-11-06 00:00,6,938.75,938.75,938.75,938.75,1
20090701|2008-11-06 00:30,6,938.25,938.25,938.25,938.25,1
20090701|2008-11-06 01:00,6,940.25,940.25,940.25,940.25,1
20090701|2008-11-06 02:00,6,938.5,938.5,937,937,11
20090701|2008-11-06 04:30,6,940,940,940,940,3
20090701|2008-11-06 09:30,6,936.25,936.25,917.5,926,230
20090701|2008-11-06 10:00,6,927.5,927.5,914.75,919.25,127
20090701|2008-11-06 10:30,6,919.75,927.75,915,926.75,92
20090701|2008-11-06 11:00,6,922.5,923.5,919.25,923.5,58
20090701|2008-11-06 11:30,6,924.5,932.25,923.75,929.25,56
20090701|2008-11-06 12:00,6,933.5,933.5,926.75,929.75,38
20090701|2008-11-06 12:30,6,929.25,935.5,923.5,933.5,139
20090701|2008-11-06 13:00,6,936.5,939,931.25,931.25,95
20090701|2008-11-06 18:00,7,938,938,930.25,934,7
20090701|2008-11-06 19:30,7,933.75,933.75,933.75,933.75,1
20090701|2008-11-06 20:00,7,940,940,940,940,1
20090701|2008-11-06 23:30,7,948.25,948.25,948.25,948.25,1
20090701|2008-11-07 02:30,7,945,945,945,945,1
20090701|2008-11-07 09:30,7,948,952.75,935.5,935.5,76
20090701|2008-11-07 10:00,7,935.25,940.75,933.5,937,460
20090701|2008-11-07 10:30,7,937,945,937,944.75,209
20090701|2008-11-07 11:00,7,945,949,944.25,947.75,83
20090701|2008-11-07 11:30,7,947.75,950.25,945,946,206
20090701|2008-11-07 12:00,7,946,946.25,943,944,33
20090701|2008-11-07 12:30,7,946,946.75,940,942.75,59
20090701|2008-11-07 13:00,7,942.5,949,941.25,949,84
20090701|2008-11-09 18:00,10,969.25,979.5,969.25,979.25,19
20090701|2008-11-09 18:30,10,975,975,975,975,3
20090701|2008-11-09 19:00,10,974.5,974.5,974.5,974.5,5
20090701|2008-11-09 20:00,10,973.5,973.5,973.5,973.5,1
20090701|2008-11-10 02:30,10,970.75,970.75,970.75,970.75,1
20090701|2008-11-10 03:00,10,971.5,971.5,971.25,971.25,4
20090701|2008-11-10 04:30,10,973.5,974.25,973.5,974.25,4
20090701|2008-11-10 05:00,10,974.25,977,974,977,22
20090701|2008-11-10 05:30,10,977.25,977.25,976.5,976.5,2
20090701|2008-11-10 09:30,10,965.5,965.5,947.75,947.75,79
20090701|2008-11-10 10:00,10,947.5,953,944.5,947.25,59
20090701|2008-11-10 10:30,10,948.5,952,943.75,950,145
20090701|2008-11-10 11:00,10,952,953.5,952,953.5,8
20090701|2008-11-10 11:30,10,949.75,950.75,945.5,947.25,14
20090701|2008-11-10 12:00,10,949.75,958,949.25,956.5,27
20090701|2008-11-10 12:30,10,957.5,973,956,973,111
20090701|2008-11-10 13:00,10,973,975,970.25,970.75,53
20090701|2008-11-10 18:00,11,970.75,970.75,964,964,7
20090701|2008-11-10 19:00,11,966.5,966.5,964,964,2
20090701|2008-11-10 20:00,11,960,960,959,959,3
20090701|2008-11-10 20:30,11,959.75,959.75,958.75,958.75,37
20090701|2008-11-11 02:00,11,955,955,955,955,1
20090701|2008-11-11 04:30,11,953,959.75,953,959.75,3
20090701|2008-11-11 05:30,11,952,952,952,952,1
20090701|2008-11-11 09:30,11,947,947,933.25,935.25,113
20090701|2008-11-11 10:00,11,933,933,926,929.5,78
20090701|2008-11-11 10:30,11,928.5,935.75,928.5,934.5,44
20090701|2008-11-11 11:00,11,933.5,933.5,930,930,13
20090701|2008-11-11 11:30,11,933.5,934.5,933.5,934.5,2
20090701|2008-11-11 12:00,11,935.25,939.25,935.25,937.25,13
20090701|2008-11-11 12:30,11,937,946.25,937,946.25,24
20090701|2008-11-11 13:00,11,946.5,948.25,941.25,941.25,45
20090701|2008-11-11 18:00,12,935.5,941.75,935.5,941.75,7
20090701|2008-11-11 18:30,12,938.5,938.5,938,938,11
20090701|2008-11-11 19:00,12,941.75,941.75,941.75,941.75,1
20090701|2008-11-12 09:30,12,929.5,929.5,915.25,916.25,132
20090701|2008-11-12 10:00,12,921,931.25,917.5,926.5,75
20090701|2008-11-12 10:30,12,929,930.5,924.25,930.5,29
20090701|2008-11-12 11:00,12,929.5,932,928.5,931,30
20090701|2008-11-12 11:30,12,932,944.25,931,943.25,131
20090701|2008-11-12 12:00,12,946.5,949,937,937,70
20090701|2008-11-12 12:30,12,934.25,938,932,936,47
20090701|2008-11-12 13:00,12,933.75,933.75,922.75,922.75,125
20090701|2008-11-12 18:00,13,919.25,919.25,914.5,914.5,2
20090701|2008-11-12 18:30,13,914.5,915.5,914.5,915.5,40
20090701|2008-11-12 19:00,13,916.5,916.5,916.5,916.5,6
20090701|2008-11-12 19:30,13,915,916.75,915,916.5,19
20090701|2008-11-12 20:30,13,912.25,912.25,911,911,9
20090701|2008-11-12 21:00,13,910,910,910,910,1
20090701|2008-11-12 22:30,13,913.25,913.25,913.25,913.25,4
20090701|2008-11-12 23:00,13,910,910,910,910,1
20090701|2008-11-12 23:30,13,911.75,915.75,911.75,915.75,36
20090701|2008-11-13 00:00,13,912.75,912.75,911.75,911.75,2
20090701|2008-11-13 02:30,13,916,916,916,916,1
20090701|2008-11-13 03:30,13,919,919,919,919,6
20090701|2008-11-13 04:00,13,919,919,919,919,5
20090701|2008-11-13 09:30,13,925.25,940,925.25,929.75,72
20090701|2008-11-13 10:00,13,926,926.25,909,911.75,152
20090701|2008-11-13 10:30,13,915,918,912,914,103
20090701|2008-11-13 11:00,13,914,914,905.75,906.75,45
20090701|2008-11-13 11:30,13,906,908.25,900,903,74
20090701|2008-11-13 12:00,13,902.75,908.75,900.5,905.25,31
20090701|2008-11-13 12:30,13,909.75,923.5,909.75,915.75,61
20090701|2008-11-13 13:00,13,916.75,922.75,916.75,919.5,65
20090701|2008-11-13 18:00,14,928,937.25,928,935,3
20090701|2008-11-13 20:30,14,929,929,929,929,1
20090701|2008-11-14 02:00,14,919.75,920.5,919.75,920.5,7
20090701|2008-11-14 02:30,14,921.5,921.5,921.5,921.5,7
20090701|2008-11-14 09:30,14,919.25,919.25,908.5,912.75,21
20090701|2008-11-14 10:00,14,916.5,918,912.25,915.75,22
20090701|2008-11-14 10:30,14,912,916,911.25,915.75,14
20090701|2008-11-14 11:00,14,914.75,915.5,913,915.5,10
20090701|2008-11-14 11:30,14,913,918.25,913,917.5,10
20090701|2008-11-14 12:00,14,917.75,921,915,921,7
20090701|2008-11-14 12:30,14,921,922.75,920.5,922.75,27
20090701|2008-11-14 13:00,14,922.75,925.25,920.5,921.5,31
20090701|2008-11-16 18:00,17,924.5,924.5,916.75,920,34
20090701|2008-11-16 18:30,17,923,928,923,928,5
20090701|2008-11-16 19:00,17,932,932,932,932,1
20090701|2008-11-16 21:00,17,933.5,933.5,933.5,933.5,10
20090701|2008-11-16 23:00,17,934.75,934.75,934.75,934.75,4
20090701|2008-11-16 23:30,17,934.75,934.75,934.75,934.75,8
20090701|2008-11-17 00:30,17,933.75,933.75,933.75,933.75,18
20090701|2008-11-17 02:00,17,929,929,929,929,5
20090701|2008-11-17 05:00,17,917.5,917.5,917.5,917.5,10
20090701|2008-11-17 05:30,17,915,915,915,915,3
20090701|2008-11-17 09:30,17,924.25,946,923.25,939,196
20090701|2008-11-17 10:00,17,939.5,945.25,934.5,934.5,176
20090701|2008-11-17 10:30,17,934.5,942,930,942,54
20090701|2008-11-17 11:00,17,943,944.5,941.5,943,80
20090701|2008-11-17 11:30,17,937.5,939.5,936.5,939.5,57
20090701|2008-11-17 12:00,17,937.5,937.5,936,936.75,30
20090701|2008-11-17 12:30,17,935.75,935.75,928.25,934,154
20090701|2008-11-17 13:00,17,932.75,936.5,927,936.5,29
20090701|2008-11-17 18:00,18,930,934,930,934,5
20090701|2008-11-17 18:30,18,930.75,930.75,930.75,930.75,1
20090701|2008-11-17 19:00,18,932.75,933.5,932.75,933.25,11
20090701|2008-11-17 20:00,18,934.25,934.25,934.25,934.25,2
20090701|2008-11-17 20:30,18,934.5,934.5,934.5,934.5,7
20090701|2008-11-17 21:00,18,932,932,932,932,3
20090701|2008-11-17 22:00,18,931.75,931.75,931.75,931.75,4
20090701|2008-11-17 23:00,18,933.5,933.75,933,933,16
20090701|2008-11-18 00:00,18,933,933.5,932.5,933,34
20090701|2008-11-18 00:30,18,932.5,932.5,932.5,932.5,7
20090701|2008-11-18 01:00,18,932.5,932.5,930.75,930.75,20
20090701|2008-11-18 02:30,18,930.75,930.75,930,930,20
20090701|2008-11-18 05:30,18,926.5,926.5,926.25,926.25,16
20090701|2008-11-18 09:30,18,935,936.25,923,925.25,161
20090701|2008-11-18 10:00,18,926,933,926,933,46
20090701|2008-11-18 10:30,18,938,942,935.75,942,28
20090701|2008-11-18 11:00,18,938.5,938.5,936.25,936.25,5
20090701|2008-11-18 11:30,18,935,935,931,931,39
20090701|2008-11-18 12:00,18,930.5,930.5,925.5,928.5,37
20090701|2008-11-18 12:30,18,927.5,931,927.5,931,55
20090701|2008-11-18 13:00,18,931.5,931.5,929.5,929.5,6
20090701|2008-11-18 18:00,19,933.5,933.5,932.75,932.75,5
20090701|2008-11-18 19:00,19,934.25,934.25,934.25,934.25,10
20090701|2008-11-18 20:00,19,933.75,933.75,933.75,933.75,3
20090701|2008-11-19 00:00,19,936.5,939,936.5,939,78
20090701|2008-11-19 00:30,19,938,938,938,938,4
20090701|2008-11-19 01:00,19,940,940,940,940,2
20090701|2008-11-19 01:30,19,940.75,941.5,940.75,941.5,28
20090701|2008-11-19 02:00,19,941.5,941.75,941.5,941.75,11
20090701|2008-11-19 02:30,19,938,938.25,938,938,13
20090701|2008-11-19 04:00,19,934,934,934,934,2
20090701|2008-11-19 05:00,19,935,935,935,935,1
20090701|2008-11-19 09:30,19,942,948,933,933,257
20090701|2008-11-19 10:00,19,935,936.5,923.25,925.75,206
20090701|2008-11-19 10:30,19,924.25,929.5,924,929.5,45
20090701|2008-11-19 11:00,19,929,929,925,925,28
20090701|2008-11-19 11:30,19,928,928.5,926.25,927.5,13
20090701|2008-11-19 12:00,19,929,930,924,924,34
20090701|2008-11-19 12:30,19,924,925.25,920,923.75,104
20090701|2008-11-19 13:00,19,924,924.75,920,923.5,99
20090701|2008-11-19 18:00,20,918,918,901.25,906.75,26
20090701|2008-11-19 18:30,20,907,907,907,907,2
20090701|2008-11-19 19:00,20,909.75,912.5,909.75,911.25,21
20090701|2008-11-19 19:30,20,914.5,914.5,913.5,914,20
20090701|2008-11-19 20:00,20,913.25,913.25,913.25,913.25,10
20090701|2008-11-19 22:30,20,910,910,910,910,5
20090701|2008-11-20 00:00,20,912,914.5,911.25,914.5,69
20090701|2008-11-20 00:30,20,914.5,914.5,914.5,914.5,8
20090701|2008-11-20 01:30,20,903.75,909,903.75,909,9
20090701|2008-11-20 04:00,20,903.75,903.75,903.75,903.75,1
20090701|2008-11-20 04:30,20,903.5,903.5,903.5,903.5,1
20090701|2008-11-20 05:30,20,905.5,905.5,902.5,902.5,12
20090701|2008-11-20 09:30,20,898.5,898.5,883,891,240
20090701|2008-11-20 10:00,20,894,897.5,890,891,141
20090701|2008-11-20 10:30,20,890.25,893.25,888,888.25,51
20090701|2008-11-20 11:00,20,888,891.5,884.5,891.5,30
20090701|2008-11-20 11:30,20,892,899,891.75,895.5,37
20090701|2008-11-20 12:00,20,891.75,895.5,890.25,891.75,61
20090701|2008-11-20 12:30,20,890.5,890.5,881.75,883.5,108
20090701|2008-11-20 13:00,20,886,886,878,879,196
20090701|2008-11-20 18:00,21,874,874,859.25,860.25,70
20090701|2008-11-20 18:30,21,858.75,858.75,858,858,5
20090701|2008-11-20 19:00,21,861.75,861.75,861.75,861.75,3
20090701|2008-11-20 19:30,21,863,863,862.75,862.75,3
20090701|2008-11-20 22:00,21,866.5,867,866.5,867,3
20090701|2008-11-20 23:00,21,868.75,868.75,867.75,867.75,7
20090701|2008-11-21 00:00,21,874.75,875,874.75,875,6
20090701|2008-11-21 02:00,21,878.25,878.25,878.25,878.25,1
20090701|2008-11-21 03:00,21,879,879,879,879,1
20090701|2008-11-21 04:00,21,881.5,881.5,881.5,881.5,3
20090701|2008-11-21 04:30,21,880.5,880.5,880.5,880.5,2
20090701|2008-11-21 05:30,21,876,876,874.5,875,9
20090701|2008-11-21 09:30,21,878,881.25,871.5,876.25,289
20090701|2008-11-21 10:00,21,876.75,879,872.5,874.25,205
20090701|2008-11-21 10:30,21,875.25,878,875,876.75,13
20090701|2008-11-21 11:00,21,875.75,879.5,875,879.25,21
20090701|2008-11-21 11:30,21,881.25,886,881,883,84
20090701|2008-11-21 12:00,21,878.75,880.75,868.75,868.75,53
20090701|2008-11-21 12:30,21,868.5,871,863.5,864.5,106
20090701|2008-11-21 13:00,21,864.75,868,862.25,862.25,250
20090701|2008-11-23 18:00,24,873.75,879.75,871,872,30
20090701|2008-11-23 18:30,24,871.25,872,870.25,870.25,12
20090701|2008-11-23 19:00,24,868.25,868.25,868.25,868.25,1
20090701|2008-11-23 20:00,24,871.75,872,871.75,872,3
20090701|2008-11-23 20:30,24,871,872,871,872,6
20090701|2008-11-23 21:00,24,872,873.75,872,873.5,52
20090701|2008-11-23 21:30,24,873.5,873.5,873.5,873.5,18
20090701|2008-11-23 22:00,24,873,873,871.5,871.5,4
20090701|2008-11-23 22:30,24,873,873,873,873,1
20090701|2008-11-23 23:30,24,873.75,874.25,873.75,874.25,13
20090701|2008-11-24 02:00,24,870.25,870.25,870.25,870.25,1
20090701|2008-11-24 02:30,24,868.5,868.5,867.25,867.25,3
20090701|2008-11-24 03:30,24,871,871,871,871,1
20090701|2008-11-24 04:00,24,871.25,871.25,871.25,871.25,1
20090701|2008-11-24 04:30,24,875.75,876,875.75,876,2
20090701|2008-11-24 05:00,24,877.25,880,877.25,880,8
20090701|2008-11-24 05:30,24,883,885.25,883,885.25,127
20090701|2008-11-24 09:30,24,885.25,903.5,885,901.5,336
20090701|2008-11-24 10:00,24,902,913.75,898,912,147
20090701|2008-11-24 10:30,24,912,922.25,907.5,920.75,156
20090701|2008-11-24 11:00,24,919,921.75,913.5,914.25,88
20090701|2008-11-24 11:30,24,915,924.5,915,920.5,133
20090701|2008-11-24 12:00,24,920,921.5,910.25,910.5,84
20090701|2008-11-24 12:30,24,911.5,917.5,910,916.75,84
20090701|2008-11-24 13:00,24,914,915,908.25,909.75,44
20090701|2008-11-24 18:00,25,905.75,911.75,905.75,911.5,14
20090701|2008-11-24 18:30,25,907.25,907.25,907,907,10
20090701|2008-11-24 19:00,25,904.5,904.5,904.5,904.5,2
20090701|2008-11-24 22:00,25,906.25,906.25,906.25,906.25,2
20090701|2008-11-25 00:00,25,909,909,909,909,1
20090701|2008-11-25 05:00,25,900,901.25,898.25,901.25,7
20090701|2008-11-25 09:30,25,901.25,911,900.75,902,258
20090701|2008-11-25 10:00,25,901.25,908,899,908,45
20090701|2008-11-25 10:30,25,904,911,904,911,97
20090701|2008-11-25 11:00,25,911.75,914,909.25,910.25,33
20090701|2008-11-25 11:30,25,910,914,908.25,910.75,44
20090701|2008-11-25 12:00,25,911.25,919.25,911.25,917.75,86
20090701|2008-11-25 12:30,25,917.75,918,913.25,913.75,31
20090701|2008-11-25 13:00,25,911.5,914.25,909.5,909.75,47
20090701|2008-11-25 18:00,26,911.5,911.5,911.25,911.25,5
20090701|2008-11-25 21:00,26,911.25,911.25,909.5,909.5,12
20090701|2008-11-25 21:30,26,911.25,914.25,911.25,914.25,9
20090701|2008-11-26 02:30,26,913.25,913.25,913.25,913.25,1
20090701|2008-11-26 03:30,26,922,922,922,922,2
20090701|2008-11-26 04:00,26,922,922,922,922,3
20090701|2008-11-26 05:00,26,924,924,923,923,2
20090701|2008-11-26 05:30,26,921,921,921,921,2
20090701|2008-11-26 09:30,26,920,925,910,914,52
20090701|2008-11-26 10:00,26,911.25,919.25,911.25,916.75,49
20090701|2008-11-26 10:30,26,917,917,912,913.75,17
20090701|2008-11-26 11:00,26,914,914,911,913.25,20
20090701|2008-11-26 11:30,26,916,917.5,914.25,915.5,10
20090701|2008-11-26 12:00,26,916.5,916.5,915,915,18
20090701|2008-11-26 12:30,26,914.5,914.75,912.75,913.75,15
20090701|2008-11-26 13:00,26,914.75,915.5,914.5,915.5,10
20090701|2008-11-27 18:00,28,917.25,921,917.25,921,28
20090701|2008-11-27 18:30,28,921,921.5,921,921.5,3
20090701|2008-11-27 19:00,28,921,921,921,921,2
20090701|2008-11-27 19:30,28,918.75,918.75,916.25,916.5,42
20090701|2008-11-27 20:00,28,916.5,917,912,912,95
20090701|2008-11-27 20:30,28,913.5,913.5,909.25,909.25,103
20090701|2008-11-28 05:00,28,910.25,910.25,910.25,910.25,1
20090701|2008-11-28 09:30,28,907,908.5,903,903.75,23
20090701|2008-11-28 10:00,28,904.5,906,901,901,39
20090701|2008-11-28 10:30,28,901.5,901.5,897,897.5,15
20090701|2008-11-28 11:00,28,898,899,897.25,898.25,37
20090701|2008-11-28 11:30,28,900,909.75,900,905.75,50
20090701|2008-11-30 18:00,1,898.75,898.75,898.25,898.25,2
20090701|2008-11-30 19:30,1,903.5,903.5,903.5,903.5,1
20090701|2008-11-30 21:00,1,902.75,902.75,902.75,902.75,1
20090701|2008-12-01 00:00,1,900,900,900,900,4
20090701|2008-12-01 01:00,1,900,900,900,900,6
20090701|2008-12-01 02:00,1,899,899,899,899,3
20090701|2008-12-01 03:30,1,898,898,898,898,2
20090701|2008-12-01 04:00,1,898,898,893,893,18
20090701|2008-12-01 04:30,1,892.5,892.5,892.25,892.25,2
20090701|2008-12-01 05:00,1,892.25,892.5,892.25,892.5,5
20090701|2008-12-01 09:30,1,885.5,885.5,870,873.75,245
20090701|2008-12-01 10:00,1,873,873,867.75,867.75,93
20090701|2008-12-01 10:30,1,867.75,874.5,867.75,874,87
20090701|2008-12-01 11:00,1,874,876.25,873.5,873.75,18
20090701|2008-12-01 11:30,1,876.25,876.25,874.75,875.5,15
20090701|2008-12-01 12:00,1,875.5,876.5,875,876,27
20090701|2008-12-01 12:30,1,876.25,877,873.25,875,9
20090701|2008-12-01 13:00,1,875,875.25,872,873.75,175
20090701|2008-12-01 18:00,2,870.25,870.25,869.75,869.75,2
20090701|2008-12-01 18:30,2,870,870,870,870,1
20090701|2008-12-01 20:00,2,876,876,876,876,1
20090701|2008-12-01 21:00,2,875.5,878.25,875.5,878.25,76
20090701|2008-12-01 21:30,2,875.75,877.25,875.75,877.25,2
20090701|2008-12-01 22:00,2,875.25,875.25,875.25,875.25,1
20090701|2008-12-01 23:00,2,875,875,875,875,10
20090701|2008-12-01 23:30,2,872.75,873,872.75,873,3
20090701|2008-12-02 02:00,2,874,874,874,874,1
20090701|2008-12-02 04:30,2,874,874,874,874,1
20090701|2008-12-02 05:30,2,877.5,877.5,877.5,877.5,1
20090701|2008-12-02 09:30,2,877.25,884.5,864.5,865.75,131
20090701|2008-12-02 10:00,2,864.25,866.25,862,865,54
20090701|2008-12-02 10:30,2,865.5,866.5,863.75,866.25,24
20090701|2008-12-02 11:00,2,867,870,867,870,60
20090701|2008-12-02 11:30,2,871,871,866.75,867.25,9
20090701|2008-12-02 12:00,2,865,866.5,865,866.25,6
20090701|2008-12-02 12:30,2,866,866,857.75,859.5,52
20090701|2008-12-02 13:00,2,860,860,852.5,852.5,92
20090701|2008-12-02 18:00,3,857.75,857.75,857.75,857.75,1
20090701|2008-12-02 18:30,3,857.75,857.75,857.75,857.75,2
20090701|2008-12-02 20:00,3,858,858,858,858,3
20090701|2008-12-02 20:30,3,857.75,857.75,857.75,857.75,2
20090701|2008-12-02 23:00,3,857,857,857,857,1
20090701|2008-12-03 00:00,3,856.25,856.25,856.25,856.25,8
20090701|2008-12-03 01:00,3,855,855,855,855,1
20090701|2008-12-03 01:30,3,859.5,860.25,859.5,860.25,3
20090701|2008-12-03 04:00,3,850,850,850,850,2
20090701|2008-12-03 05:00,3,850.75,850.75,850.75,850.75,5
20090701|2008-12-03 05:30,3,849.75,849.75,849.75,849.75,1
20090701|2008-12-03 09:30,3,846.75,860.5,845.25,858,318
20090701|2008-12-03 10:00,3,856.5,863.25,856.5,861,109
20090701|2008-12-03 10:30,3,860,866.25,860,862.75,66
20090701|2008-12-03 11:00,3,860,860,856.5,859,26
20090701|2008-12-03 11:30,3,859.25,859.5,856,856,13
20090701|2008-12-03 12:00,3,856.75,856.75,852.5,853.25,31
20090701|2008-12-03 12:30,3,852,856,852,856,190
20090701|2008-12-03 13:00,3,854.75,855.5,850.75,850.75,39
20090701|2008-12-03 18:00,4,853.25,853.25,853.25,853.25,1
20090701|2008-12-03 18:30,4,849,849,849,849,10
20090701|2008-12-03 19:00,4,852,852,852,852,3
20090701|2008-12-03 19:30,4,851,851,851,851,3
20090701|2008-12-03 20:30,4,851.25,851.25,851.25,851.25,3
20090701|2008-12-03 21:00,4,851.25,851.25,850.25,850.25,20
20090701|2008-12-03 22:00,4,848.75,848.75,848.75,848.75,1
20090701|2008-12-03 22:30,4,849,849,847,847,6
20090701|2008-12-03 23:00,4,847,847,845.75,845.75,6
20090701|2008-12-03 23:30,4,844.25,844.25,843.25,843.25,2
20090701|2008-12-04 00:00,4,845,845,841.5,841.5,23
20090701|2008-12-04 00:30,4,841.25,841.25,839.75,839.75,80
20090701|2008-12-04 01:00,4,840,840,840,840,5
20090701|2008-12-04 01:30,4,841,841,840,840,31
20090701|2008-12-04 02:00,4,839.25,839.25,839.25,839.25,1
20090701|2008-12-04 02:30,4,839,839,839,839,1
20090701|2008-12-04 05:00,4,841,841,841,841,2
20090701|2008-12-04 09:30,4,842.25,846,837.25,839,196
20090701|2008-12-04 10:00,4,838.5,843.25,836.75,843.25,104
20090701|2008-12-04 10:30,4,841,843,839.25,841.75,68
20090701|2008-12-04 11:00,4,842.5,843,831.5,834.25,181
20090701|2008-12-04 11:30,4,832,833.75,828.25,833.75,173
20090701|2008-12-04 12:00,4,833.25,834.25,829.75,833.5,19
20090701|2008-12-04 12:30,4,833,838.25,833,834.75,36
20090701|2008-12-04 13:00,4,835,837.5,832.5,833.5,34
20090701|2008-12-04 18:00,5,832.5,832.5,830.75,830.75,5
20090701|2008-12-04 18:30,5,830,830.25,830,830.25,3
20090701|2008-12-04 19:00,5,830.25,830.25,830.25,830.25,1
20090701|2008-12-04 20:00,5,825,825,824.75,824.75,2
20090701|2008-12-04 21:30,5,824,824,824,824,4
20090701|2008-12-04 22:00,5,824,824,824,824,2
20090701|2008-12-04 22:30,5,823.75,823.75,823.75,823.75,23
20090701|2008-12-05 00:00,5,823,823,823,823,6
20090701|2008-12-05 00:30,5,823,823,822.75,822.75,11
20090701|2008-12-05 01:00,5,823.5,823.5,823.5,823.5,5
20090701|2008-12-05 01:30,5,823,824.75,823,824.75,9
20090701|2008-12-05 02:00,5,823,823,823,823,1
20090701|2008-12-05 03:00,5,825,825,825,825,1
20090701|2008-12-05 03:30,5,824.5,824.5,824.5,824.5,3
20090701|2008-12-05 04:00,5,825.75,826.5,825.75,826.5,2
20090701|2008-12-05 05:00,5,828.25,828.25,828.25,828.25,1
20090701|2008-12-05 05:30,5,828.25,828.25,827,827.75,7
20090701|2008-12-05 09:30,5,820.25,820.25,805,808.75,620
20090701|2008-12-05 10:00,5,809,811.5,803.25,803.5,256
20090701|2008-12-05 10:30,5,805,806.5,800.25,804.5,336
20090701|2008-12-05 11:00,5,805,806.5,802,802,31
20090701|2008-12-05 11:30,5,801.25,801.25,796,796,151
20090701|2008-12-05 12:00,5,796.25,803,796.25,797,148
20090701|2008-12-05 12:30,5,797,809.75,797,808,121
20090701|2008-12-05 13:00,5,806.75,809.5,803.5,809.5,42
20090701|2008-12-07 18:00,8,807.75,815,807.75,814.25,39
20090701|2008-12-07 19:00,8,817,819.5,817,818.75,12
20090701|2008-12-07 19:30,8,819,822.25,819,820.5,8
20090701|2008-12-08 00:00,8,824,824,824,824,3
20090701|2008-12-08 00:30,8,826.75,826.75,826.75,826.75,2
20090701|2008-12-08 01:00,8,829.75,830,829.75,830,7
20090701|2008-12-08 02:00,8,830,832.5,830,832.5,2
20090701|2008-12-08 02:30,8,832.5,832.5,832.5,832.5,1
20090701|2008-12-08 04:00,8,829.75,830.25,829.5,829.5,8
20090701|2008-12-08 05:30,8,828.25,828.25,828.25,828.25,1
20090701|2008-12-08 09:30,8,834,847.5,834,846.75,181
20090701|2008-12-08 10:00,8,846.75,850,842,842.5,288
20090701|2008-12-08 10:30,8,843.25,843.25,841,842,18
20090701|2008-12-08 11:00,8,842,848.5,842,848.5,31
20090701|2008-12-08 11:30,8,847,847,841.25,841.25,32
20090701|2008-12-08 12:00,8,842,842,839.75,839.75,36
20090701|2008-12-08 12:30,8,839.25,842,837.5,841,34
20090701|2008-12-08 13:00,8,843,847,842.25,844.75,43
20090701|2008-12-08 18:00,9,845,845,845,845,1
20090701|2008-12-08 19:00,9,840,840,840,840,5
20090701|2008-12-08 19:30,9,839.25,839.25,838.5,838.5,6
20090701|2008-12-08 20:00,9,838,838,838,838,1
20090701|2008-12-08 20:30,9,839,839,839,839,2
20090701|2008-12-08 22:00,9,839,839,837.5,837.5,28
20090701|2008-12-09 00:00,9,835.5,835.5,835.5,835.5,6
20090701|2008-12-09 00:30,9,835.5,836,835.5,835.5,25
20090701|2008-12-09 09:30,9,838.25,851,837,846.5,209
20090701|2008-12-09 10:00,9,847,847,834.75,836,58
20090701|2008-12-09 10:30,9,837.75,839.75,837.5,838.5,17
20090701|2008-12-09 11:00,9,840,847.5,840,843.5,41
20090701|2008-12-09 11:30,9,843.5,846.25,842.25,844,44
20090701|2008-12-09 12:00,9,842,843,838.75,841,30
20090701|2008-12-09 12:30,9,841,842.25,837,840.25,30
20090701|2008-12-09 13:00,9,837,841.25,836.25,838.75,44
20090701|2008-12-09 18:00,10,840,840,840,840,1
20090701|2008-12-09 19:00,10,840,840,835.5,836.25,4
20090701|2008-12-09 19:30,10,837.5,837.5,837.5,837.5,4
20090701|2008-12-09 20:30,10,847,847,847,847,1
20090701|2008-12-09 21:30,10,844,844,844,844,1
20090701|2008-12-09 22:00,10,844,844,844,844,1
20090701|2008-12-09 23:30,10,849,849,849,849,2
20090701|2008-12-10 00:00,10,849.5,849.5,849.5,849.5,1
20090701|2008-12-10 00:30,10,850.25,850.25,850.25,850.25,1
20090701|2008-12-10 01:30,10,850.25,850.25,850.25,850.25,1
20090701|2008-12-10 03:00,10,850.5,853,850.5,853,4
20090701|2008-12-10 04:00,10,858.75,858.75,858.75,858.75,2
20090701|2008-12-10 05:30,10,858,858.5,856.75,858.5,3
20090701|2008-12-10 09:30,10,861,866.25,847.75,851.5,205
20090701|2008-12-10 10:00,10,851.25,852,847.5,848.25,53
20090701|2008-12-10 10:30,10,850,858.5,849,856,48
20090701|2008-12-10 11:00,10,856,861.5,855,859.25,118
20090701|2008-12-10 11:30,10,858.75,862.25,857.25,858,32
20090701|2008-12-10 12:00,10,858,859,854.25,856.5,33
20090701|2008-12-10 12:30,10,858,859,849.75,850.25,43
20090701|2008-12-10 13:00,10,851.25,854.25,847,853.25,76
20090701|2008-12-10 18:00,11,856.5,856.5,854.25,855,3
20090701|2008-12-10 19:00,11,853.25,853.25,852.75,852.75,15
20090701|2008-12-10 20:00,11,855.5,855.5,855.5,855.5,2
20090701|2008-12-10 20:30,11,855,855,855,855,6
20090701|2008-12-10 21:30,11,853.5,854,853,854,5
20090701|2008-12-10 23:30,11,853,853,851,852.75,7
20090701|2008-12-11 00:00,11,851,851,851,851,3
20090701|2008-12-11 03:00,11,853.75,853.75,853.75,853.75,1
20090701|2008-12-11 04:30,11,859,859,859,859,5
20090701|2008-12-11 09:30,11,861.75,871.75,859.5,869,308
20090701|2008-12-11 10:00,11,870,873,866.5,866.5,86
20090701|2008-12-11 10:30,11,869.25,870.5,869.25,870.5,87
20090701|2008-12-11 11:00,11,872,886.75,872,886,349
20090701|2008-12-11 11:30,11,885.75,885.75,882.75,884,144
20090701|2008-12-11 12:00,11,884.25,885.25,879.75,880.75,30
20090701|2008-12-11 12:30,11,881.75,881.75,876,877.25,100
20090701|2008-12-11 13:00,11,878,880.25,876.5,879,40
20090701|2008-12-11 18:00,12,877.25,877.25,871.25,871.25,17
20090701|2008-12-11 18:30,12,871.25,871.25,871.25,871.25,2
20090701|2008-12-11 20:00,12,872,872,869.75,869.75,5
20090701|2008-12-11 21:00,12,871.75,871.75,871.75,871.75,2
20090701|2008-12-11 22:00,12,868,868,867.25,867.25,3
20090701|2008-12-11 23:00,12,868,868,868,868,2
20090701|2008-12-11 23:30,12,868,868,868,868,2
20090701|2008-12-12 00:00,12,867,867,865,865.5,41
20090701|2008-12-12 00:30,12,865.5,865.5,864.5,864.5,21
20090701|2008-12-12 01:00,12,865.25,865.25,863.5,863.5,3
20090701|2008-12-12 01:30,12,863.25,863.25,863,863,2
20090701|2008-12-12 02:00,12,863,863,863,863,2
20090701|2008-12-12 03:00,12,862.75,863.25,862.75,863.25,2
20090701|2008-12-12 03:30,12,863.5,863.5,863.5,863.5,1
20090701|2008-12-12 04:30,12,863,863,862.75,862.75,2
20090701|2008-12-12 05:00,12,858.25,858.25,857,858,104
20090701|2008-12-12 05:30,12,856.5,856.5,853.5,854.25,7
20090701|2008-12-12 09:30,12,858,861,848.25,857,447
20090701|2008-12-12 10:00,12,859.5,859.5,852.75,853,427
20090701|2008-12-12 10:30,12,858.5,860.5,854,858,325
20090701|2008-12-12 11:00,12,859.5,871,859.5,871,288
20090701|2008-12-12 11:30,12,872.25,885,872.25,879,185
20090701|2008-12-12 12:00,12,879.25,880,873.5,875.75,156
20090701|2008-12-12 12:30,12,874.75,874.75,866.25,872.5,36
20090701|2008-12-12 13:00,12,872.5,879.75,872.5,877,38
20090701|2008-12-14 18:00,15,876.25,886,876.25,884,32
20090701|2008-12-14 18:30,15,884,885.5,884,884.5,30
20090701|2008-12-14 21:30,15,885.75,886.25,885.75,886.25,19
20090701|2008-12-14 22:00,15,886,886,885.5,885.5,4
20090701|2008-12-15 00:30,15,888.25,890.5,888.25,890.5,5
20090701|2008-12-15 01:30,15,889.5,890.25,888,888,3
20090701|2008-12-15 04:30,15,892.25,892.25,892.25,892.25,6
20090701|2008-12-15 05:00,15,890.5,890.5,890.5,890.5,5
20090701|2008-12-15 09:30,15,893.5,898.25,883,884,195
20090701|2008-12-15 10:00,15,885.5,887.25,878,883.75,198
20090701|2008-12-15 10:30,15,883,887,881.5,887,58
20090701|2008-12-15 11:00,15,884,884,880,880,90
20090701|2008-12-15 11:30,15,878.25,879.25,872,873,104
20090701|2008-12-15 12:00,15,874.25,876.25,872,875,24
20090701|2008-12-15 12:30,15,875,880,873.5,876.75,68
20090701|2008-12-15 13:00,15,875.75,876.5,867.25,872.75,90
20090701|2008-12-15 18:00,16,869,870.75,869,869.75,5
20090701|2008-12-15 18:30,16,868.5,868.5,868.5,868.5,1
20090701|2008-12-15 20:30,16,868,868,868,868,2
20090701|2008-12-15 21:30,16,866.75,866.75,864.75,866,20
20090701|2008-12-15 22:00,16,866.25,866.25,866.25,866.25,1
20090701|2008-12-15 22:30,16,866,866,866,866,1
20090701|2008-12-16 05:30,16,878.25,878.5,878.25,878.5,3
20090701|2008-12-16 09:30,16,877.75,882.5,871.25,875.75,436
20090701|2008-12-16 10:00,16,875.25,881.75,875.25,881,140
20090701|2008-12-16 10:30,16,880.75,886.25,880.75,885.5,287
20090701|2008-12-16 11:00,16,885,885,881.5,883.75,173
20090701|2008-12-16 11:30,16,883,883,878.75,878.75,101
20090701|2008-12-16 12:00,16,879.25,883.75,879,882.5,75
20090701|2008-12-16 12:30,16,883,888,882,887.5,70
20090701|2008-12-16 13:00,16,887,887.5,883.5,885.75,121
20090701|2008-12-16 18:00,17,891,899.5,891,899.5,28
20090701|2008-12-16 18:30,17,896.5,898,892.5,892.5,8
20090701|2008-12-16 19:00,17,891.75,891.75,891.75,891.75,1
20090701|2008-12-16 19:30,17,890.25,890.5,889,889,8
20090701|2008-12-16 20:00,17,889,889,889,889,6
20090701|2008-12-16 22:00,17,890,893,890,893,4
20090701|2008-12-16 23:30,17,895,895,895,895,3
20090701|2008-12-17 01:30,17,892.5,893.25,892.5,892.5,3
20090701|2008-12-17 02:00,17,895.5,895.5,895.5,895.5,1
20090701|2008-12-17 02:30,17,896.5,897,896.5,897,3
20090701|2008-12-17 03:30,17,896.5,898,896.5,898,7
20090701|2008-12-17 04:00,17,898,898,898,898,4
20090701|2008-12-17 05:00,17,900,900,900,900,2
20090701|2008-12-17 05:30,17,899.25,899.25,899.25,899.25,2
20090701|2008-12-17 09:30,17,898,904,886,892.75,198
20090701|2008-12-17 10:00,17,893.5,895.25,882,882,457
20090701|2008-12-17 10:30,17,882.25,884.5,879.25,882,302
20090701|2008-12-17 11:00,17,881.75,884.5,881,884.5,67
20090701|2008-12-17 11:30,17,882.75,883,878.5,882.75,78
20090701|2008-12-17 12:00,17,881.5,885.25,881.5,884.5,20
20090701|2008-12-17 12:30,17,884.25,889.5,884.25,888,143
20090701|2008-12-17 13:00,17,888,893.25,883,892,90
20090701|2008-12-17 18:00,18,882.5,883,882.5,882.75,5
20090701|2008-12-17 19:00,18,881.75,881.75,881.75,881.75,2
20090701|2008-12-17 20:30,18,888,888,888,888,2
20090701|2008-12-17 21:00,18,888,888,888,888,2
20090701|2008-12-17 22:30,18,887.75,887.75,887.75,887.75,2
20090701|2008-12-18 03:00,18,891,891,891,891,1
20090701|2008-12-18 04:30,18,896,897.5,896,897.5,2
20090701|2008-12-18 05:00,18,898.75,898.75,898.75,898.75,1
20090701|2008-12-18 05:30,18,900.25,900.25,900.25,900.25,7
20090701|2008-12-18 09:30,18,891.5,891.5,884.75,891,173
20090701|2008-12-18 10:00,18,890.25,890.25,883,884.75,45
20090701|2008-12-18 10:30,18,886.25,891,886.25,891,181
20090701|2008-12-18 11:00,18,892,896.25,892,892.75,104
20090701|2008-12-18 11:30,18,891.75,895,891,895,13
20090701|2008-12-18 12:00,18,893,893.5,891.5,893.5,38
20090701|2008-12-18 12:30,18,894.75,894.75,891.5,892.75,114
20090701|2008-12-18 13:00,18,895,898.25,894.5,896.25,60
20090701|2008-12-18 18:00,19,893.25,893.75,892.5,892.5,35
20090701|2008-12-18 18:30,19,890.5,890.5,890.5,890.5,1
20090701|2008-12-18 20:00,19,888.75,889,887.75,887.75,61
20090701|2008-12-18 20:30,19,887.75,887.75,887.75,887.75,13
20090701|2008-12-19 01:30,19,890,890,890,890,1
20090701|2008-12-19 04:00,19,891.75,891.75,891.75,891.75,1
20090701|2008-12-19 04:30,19,890,890,890,890,9
20090701|2008-12-19 05:00,19,890,890,887,887,8
20090701|2008-12-19 09:30,19,890,896,890,891.75,248
20090701|2008-12-19 10:00,19,892.25,892.75,888.75,889.25,178
20090701|2008-12-19 10:30,19,889.5,890.25,889,890.25,122
20090701|2008-12-19 11:00,19,892,892,889.5,890.25,22
20090701|2008-12-19 11:30,19,892,892,890.5,890.75,47
20090701|2008-12-19 12:00,19,891.5,894.5,891.5,894.5,17
20090701|2008-12-19 12:30,19,894.75,895.5,892,892.5,52
20090701|2008-12-19 13:00,19,894.25,896,894.25,896,17
20090701|2008-12-21 18:00,22,900,900,900,900,2
20090701|2008-12-21 19:00,22,900,910,900,910,99
20090701|2008-12-21 19:30,22,910.5,914,910.5,910.5,38
20090701|2008-12-21 20:00,22,911,915.5,911,915,75
20090701|2008-12-21 20:30,22,913,916.25,913,915.5,79
20090701|2008-12-21 21:00,22,912,912,912,912,3
20090701|2008-12-21 21:30,22,911.5,911.5,911.5,911.5,2
20090701|2008-12-21 22:00,22,910.5,910.5,910.5,910.5,4
20090701|2008-12-21 22:30,22,910.5,910.5,910.5,910.5,1
20090701|2008-12-21 23:00,22,909,909,908.75,908.75,6
20090701|2008-12-22 00:30,22,912.5,914.5,912.5,914.5,37
20090701|2008-12-22 02:00,22,913.5,913.5,913.5,913.5,1
20090701|2008-12-22 03:00,22,912.25,912.25,912.25,912.25,1
20090701|2008-12-22 03:30,22,911.25,911.25,910.5,911,7
20090701|2008-12-22 04:00,22,910,910,909.5,909.5,5
20090701|2008-12-22 09:30,22,910,921,909,913.5,474
20090701|2008-12-22 10:00,22,914,914,910.25,910.5,179
20090701|2008-12-22 10:30,22,910,911.25,909.25,910.5,51
20090701|2008-12-22 11:00,22,910,910,904.75,907,69
20090701|2008-12-22 11:30,22,908,911,907,909,29
20090701|2008-12-22 12:00,22,908.75,911,908.75,909.5,13
20090701|2008-12-22 12:30,22,909.5,912,909.5,912,15
20090701|2008-12-22 13:00,22,912.75,914.5,912,914,72
20090701|2008-12-22 18:00,23,912,912,912,912,2
20090701|2008-12-22 19:00,23,910,910,909.75,909.75,3
20090701|2008-12-22 19:30,23,909.75,909.75,909,909,7
20090701|2008-12-22 20:00,23,907,907,906,906,5
20090701|2008-12-22 20:30,23,904.75,905.75,904,905.75,161
20090701|2008-12-22 21:00,23,906.75,906.75,904.25,905,4
20090701|2008-12-22 21:30,23,905.5,906.25,905.5,906.25,5
20090701|2008-12-22 22:00,23,906.75,906.75,906.75,906.75,1
20090701|2008-12-22 23:00,23,906.75,906.75,906.75,906.75,1
20090701|2008-12-23 02:00,23,909,909,909,909,3
20090701|2008-12-23 03:00,23,910,910,910,910,2
20090701|2008-12-23 05:30,23,913.25,913.25,913.25,913.25,2
20090701|2008-12-23 09:30,23,910,916.75,909.5,911.75,161
20090701|2008-12-23 10:00,23,912.25,914,911.25,912,25
20090701|2008-12-23 10:30,23,913,915.5,912.5,914.5,41
20090701|2008-12-23 11:00,23,914.75,915.5,913.75,914.5,49
20090701|2008-12-23 11:30,23,915.25,923.25,915.25,919,168
20090701|2008-12-23 12:00,23,919.25,924.75,918.75,921,58
20090701|2008-12-23 12:30,23,921,924,921,923.75,81
20090701|2008-12-23 13:00,23,923.75,927.25,923.75,926.25,29
20090701|2008-12-23 18:00,24,926,927,926,927,12
20090701|2008-12-23 18:30,24,926.5,926.5,926.5,926.5,25
20090701|2008-12-23 23:30,24,924,925,922,922,71
20090701|2008-12-24 00:00,24,925.75,926.5,925.75,926.5,8
20090701|2008-12-24 00:30,24,926.75,927,925.5,926,54
20090701|2008-12-24 01:30,24,928.5,928.5,928.5,928.5,1
20090701|2008-12-24 03:30,24,929.25,930,929.25,930,20
20090701|2008-12-24 04:00,24,930,930,930,930,12
20090701|2008-12-24 04:30,24,931,932.5,931,932.5,5
20090701|2008-12-24 09:30,24,927,939.25,926.75,933.5,259
20090701|2008-12-24 10:00,24,933.25,934.5,930.5,934.5,39
20090701|2008-12-24 10:30,24,934.25,935.25,932,933.5,121
20090701|2008-12-24 11:00,24,934.5,936,933.5,936,18
20090701|2008-12-24 11:30,24,935,942.25,935,942.25,159
20090701|2008-12-26 09:30,26,947.5,986,947,986,380
20090701|2008-12-26 10:00,26,987.75,988,971.5,971.5,181
20090701|2008-12-26 10:30,26,975,980,974,975.75,55
20090701|2008-12-26 11:00,26,976,982.5,976,978,48
20090701|2008-12-26 11:30,26,978,978,974.75,976.75,255
20090701|2008-12-26 12:00,26,978.5,987.25,977.75,977.75,100
20090701|2008-12-26 12:30,26,977,978,973.5,977,51
20090701|2008-12-26 13:00,26,977,980,977,979.75,41
20090701|2008-12-28 18:00,29,983,1001,983,1001,91
20090701|2008-12-28 18:30,29,999.75,999.75,999.75,999.75,2
20090701|2008-12-28 19:00,29,998.5,998.5,993.75,997.75,191
20090701|2008-12-28 19:30,29,997.5,997.5,997.5,997.5,1
20090701|2008-12-28 20:00,29,992.75,993.25,992.75,993.25,10
20090701|2008-12-28 21:00,29,995,996.5,995,996.25,14
20090701|2008-12-28 21:30,29,997,997,996.25,996.25,11
20090701|2008-12-28 22:00,29,996.5,996.5,996.5,996.5,4
20090701|2008-12-28 23:30,29,998.5,999,998.5,999,4
20090701|2008-12-29 00:00,29,1000,1000,1000,1000,17
20090701|2008-12-29 01:30,29,1001,1001,1001,1001,4
20090701|2008-12-29 02:30,29,1003,1003,1003,1003,2
20090701|2008-12-29 03:30,29,1002.25,1002.25,1002.25,1002.25,1
20090701|2008-12-29 04:30,29,1001,1001,995,995,49
20090701|2008-12-29 05:30,29,999,999,999,999,1
20090701|2008-12-29 09:30,29,1000.5,1000.5,988.25,990.25,340
20090701|2008-12-29 10:00,29,989.75,991.5,982.5,982.5,111
20090701|2008-12-29 10:30,29,986,988.75,982.5,982.5,53
20090701|2008-12-29 11:00,29,985.25,985.25,972.75,972.75,78
20090701|2008-12-29 11:30,29,973,974,968.5,968.5,111
20090701|2008-12-29 12:00,29,968.25,969.25,960,966,84
20090701|2008-12-29 12:30,29,966,975.5,966,971.5,107
20090701|2008-12-29 13:00,29,972.25,972.25,965,965.75,25
20090701|2008-12-29 18:00,30,966.25,970,966.25,970,11
20090701|2008-12-29 18:30,30,970,970.25,970,970.25,4
20090701|2008-12-29 19:00,30,972.25,978,972.25,977,49
20090701|2008-12-29 19:30,30,977.25,980.5,977.25,980.5,24
20090701|2008-12-29 20:00,30,980,980.25,980,980.25,6
20090701|2008-12-29 20:30,30,978.25,979.5,978.25,979.5,10
20090701|2008-12-29 21:00,30,976,976,973.5,973.5,5
20090701|2008-12-29 21:30,30,976,976,976,976,1
20090701|2008-12-29 23:30,30,975.75,975.75,975.75,975.75,40
20090701|2008-12-30 00:00,30,975.5,975.5,975.5,975.5,10
20090701|2008-12-30 01:30,30,970.5,970.5,970.5,970.5,2
20090701|2008-12-30 03:30,30,975.25,975.25,975.25,975.25,1
20090701|2008-12-30 04:00,30,977,977,977,977,1
20090701|2008-12-30 04:30,30,978.5,979,978.5,979,3
20090701|2008-12-30 05:30,30,979.25,980.5,979.25,980.5,4
20090701|2008-12-30 09:30,30,974.5,974.5,962.5,969,527
20090701|2008-12-30 10:00,30,969.75,977,969.75,976.25,189
20090701|2008-12-30 10:30,30,974.25,974.25,972,973,81
20090701|2008-12-30 11:00,30,972,976.25,972,975.5,28
20090701|2008-12-30 11:30,30,972,972,966.75,967.5,83
20090701|2008-12-30 12:00,30,968,968,963,963,147
20090701|2008-12-30 12:30,30,962.75,969,962.5,967.5,61
20090701|2008-12-30 13:00,30,967.25,977,966.75,976,131
20090701|2008-12-30 18:00,31,974,974,974,974,2
20090701|2008-12-30 18:30,31,967.75,967.75,967.75,967.75,2
20090701|2008-12-30 19:00,31,969.25,969.75,969,969,15
20090701|2008-12-30 19:30,31,968.75,968.75,968.75,968.75,1
20090701|2008-12-30 20:00,31,968.75,968.75,968.75,968.75,1
20090701|2008-12-30 23:30,31,971.5,971.5,971.5,971.5,7
20090701|2008-12-31 02:00,31,971.5,974,971.5,973.5,7
20090701|2008-12-31 02:30,31,974.75,974.75,974.75,974.75,1
20090701|2008-12-31 03:30,31,974.75,974.75,974.75,974.75,1
20090701|2008-12-31 04:00,31,971.25,971.5,971.25,971.5,5
20090701|2008-12-31 05:30,31,970.5,970.5,970.5,970.5,1
20090701|2008-12-31 09:30,31,970.75,981.25,968.5,980.75,344
20090701|2008-12-31 10:00,31,979.25,979.25,976,976,71
20090701|2008-12-31 10:30,31,977.5,985.5,976.25,980.5,67
20090701|2008-12-31 11:00,31,981,990,981,985.75,118
20090701|2008-12-31 11:30,31,984.5,989,984,984.75,33
20090701|2008-12-31 12:00,31,988.25,993,986,990,67
20090701|2008-12-31 12:30,31,991.5,999,989.75,998.75,133
20090701|2008-12-31 13:00,31,997.25,1005.5,988.5,1003.25,151
20090701|2009-01-02 09:30,2,993.75,1005,993.75,1003.75,466
20090701|2009-01-02 10:00,2,1003.75,1012,1002,1011.25,162
20090701|2009-01-02 10:30,2,1011.25,1015.75,1006.5,1010,232
20090701|2009-01-02 11:00,2,1009.5,1011,1006.25,1007,46
20090701|2009-01-02 11:30,2,1008.5,1008.5,1000.25,1000.25,79
20090701|2009-01-02 12:00,2,1000.5,1001.75,996.5,999.25,59
20090701|2009-01-02 12:30,2,998,1002.5,994.25,996,35
20090701|2009-01-02 13:00,2,997.75,1003,997,999.25,53
20090701|2009-01-04 18:00,5,1002.25,1005.5,991,995.75,73
20090701|2009-01-04 18:30,5,989,989,989,989,7
20090701|2009-01-04 19:00,5,989.25,992.75,988,992.75,79
20090701|2009-01-04 20:00,5,993,993,992.25,992.25,3
20090701|2009-01-04 20:30,5,994.5,994.5,994.25,994.25,3
20090701|2009-01-04 22:30,5,995.5,995.5,995.5,995.5,1
20090701|2009-01-04 23:30,5,998.5,1002,998.5,1002,8
20090701|2009-01-05 02:30,5,998.25,998.25,994.75,994.75,4
20090701|2009-01-05 03:00,5,998,999,998,999,4
20090701|2009-01-05 03:30,5,999,999,999,999,1
20090701|2009-01-05 09:30,5,998.25,1012.5,995.25,1004.5,176
20090701|2009-01-05 10:00,5,1005,1005,1000.25,1000.5,70
20090701|2009-01-05 10:30,5,1001,1006.75,1001,1006,32
20090701|2009-01-05 11:00,5,1005.5,1008,1004.75,1008,34
20090701|2009-01-05 11:30,5,1008,1009.75,1005.75,1009.75,67
20090701|2009-01-05 12:00,5,1009.75,1011.5,1003.75,1003.75,68
20090701|2009-01-05 12:30,5,1005.25,1005.75,1000.5,1005.75,95
20090701|2009-01-05 13:00,5,1004.75,1010,1003.25,1008.5,54
20090701|2009-01-05 18:30,6,1004.5,1004.5,1002,1002,10
20090701|2009-01-05 19:00,6,1000.25,1000.5,999.5,1000.5,20
20090701|2009-01-05 19:30,6,1000.75,1010.25,1000.75,1010.25,11
20090701|2009-01-05 20:00,6,1012,1012,1011.5,1012,10
20090701|2009-01-05 20:30,6,1015,1020.5,1015,1019,60
20090701|2009-01-05 21:30,6,1018.5,1018.75,1018.5,1018.75,7
20090701|2009-01-05 22:00,6,1016.75,1016.75,1016.75,1016.75,1
20090701|2009-01-05 22:30,6,1016.25,1016.25,1015.5,1015.5,2
20090701|2009-01-05 23:30,6,1018.75,1026,1018.75,1025.75,26
20090701|2009-01-06 00:00,6,1027.75,1027.75,1025,1025,2
20090701|2009-01-06 00:30,6,1022.75,1022.75,1022.75,1022.75,1
20090701|2009-01-06 01:30,6,1023.5,1023.5,1022.75,1023.25,10
20090701|2009-01-06 03:00,6,1022.5,1025.25,1021.5,1025.25,31
20090701|2009-01-06 03:30,6,1026,1032.25,1025.75,1032.25,42
20090701|2009-01-06 05:30,6,1030,1030,1030,1030,1
20090701|2009-01-06 09:30,6,1027.75,1030,1019.5,1021.5,431
20090701|2009-01-06 10:00,6,1022,1026,1018,1025,128
20090701|2009-01-06 10:30,6,1024.5,1031.25,1023.75,1025,122
20090701|2009-01-06 11:00,6,1027.75,1028.25,1024.75,1028.25,124
20090701|2009-01-06 11:30,6,1028.75,1040.75,1028.5,1040.25,269
20090701|2009-01-06 12:00,6,1040.25,1042.75,1034,1034.75,332
20090701|2009-01-06 12:30,6,1034.75,1043,1034.5,1036.25,143
20090701|2009-01-06 13:00,6,1034.75,1041.5,1032.25,1034.75,95
20090701|2009-01-06 18:00,7,1035,1037.5,1035,1036,7
20090701|2009-01-06 18:30,7,1037.25,1037.5,1037.25,1037.25,7
20090701|2009-01-06 19:00,7,1036.5,1042,1036.5,1042,26
20090701|2009-01-06 19:30,7,1041.75,1043,1041.25,1043,9
20090701|2009-01-06 20:00,7,1041.75,1042.75,1040.25,1041.25,13
20090701|2009-01-06 20:30,7,1041,1041,1041,1041,1
20090701|2009-01-06 21:00,7,1038.25,1038.25,1038.25,1038.25,1
20090701|2009-01-06 21:30,7,1038,1040.5,1038,1040.5,5
20090701|2009-01-06 22:00,7,1041.25,1044,1041.25,1044,25
20090701|2009-01-06 22:30,7,1043.5,1043.5,1042.25,1042.75,8
20090701|2009-01-06 23:00,7,1041.5,1042,1041.5,1042,2
20090701|2009-01-06 23:30,7,1044,1044,1044,1044,1
20090701|2009-01-07 00:00,7,1042,1042,1036.75,1037,10
20090701|2009-01-07 01:00,7,1028,1028,1028,1028,2
20090701|2009-01-07 01:30,7,1030,1030,1024,1024,15
20090701|2009-01-07 02:00,7,1028,1028,1028,1028,3
20090701|2009-01-07 02:30,7,1030.75,1030.75,1030.75,1030.75,4
20090701|2009-01-07 04:00,7,1028.25,1029.75,1028.25,1029.5,8
20090701|2009-01-07 04:30,7,1029.5,1029.5,1029.5,1029.5,27
20090701|2009-01-07 05:00,7,1029.5,1029.5,1029.5,1029.5,20
20090701|2009-01-07 09:30,7,1021.5,1022.5,1014.25,1019.75,394
20090701|2009-01-07 10:00,7,1019.5,1024,1017,1024,252
20090701|2009-01-07 10:30,7,1023.5,1026.5,1022.5,1024.5,373
20090701|2009-01-07 11:00,7,1024.75,1025.75,1023.5,1023.75,40
20090701|2009-01-07 11:30,7,1023.75,1024.5,1018.75,1018.75,132
20090701|2009-01-07 12:00,7,1017.25,1018.75,1012.5,1014,143
20090701|2009-01-07 12:30,7,1014.5,1018,1013,1013.5,67
20090701|2009-01-07 13:00,7,1013,1015.25,1010.75,1011.75,86
20090701|2009-01-07 18:00,8,1002.25,1005,1001.75,1003.75,23
20090701|2009-01-07 18:30,8,1003.75,1003.75,999.25,1000.5,30
20090701|2009-01-07 19:00,8,1000,1002,999,1002,10
20090701|2009-01-07 19:30,8,1003.75,1003.75,1002.25,1002.25,2
20090701|2009-01-07 20:30,8,1000.5,1000.5,998.5,998.5,45
20090701|2009-01-07 21:00,8,998.75,1000,998.75,1000,2
20090701|2009-01-07 21:30,8,1002.5,1003.25,1002,1002,3
20090701|2009-01-07 23:30,8,1001.75,1003.75,1001.75,1003.25,15
20090701|2009-01-08 00:00,8,1002.25,1002.25,1002.25,1002.25,1
20090701|2009-01-08 00:30,8,1005.5,1006,1005.5,1006,6
20090701|2009-01-08 01:00,8,1005.25,1005.25,1005.25,1005.25,10
20090701|2009-01-08 09:30,8,1004,1015.75,1000.5,1013.5,276
20090701|2009-01-08 10:00,8,1012,1020,1012,1018.75,126
20090701|2009-01-08 10:30,8,1017,1025.25,1015.75,1019.25,190
20090701|2009-01-08 11:00,8,1019.75,1020.75,1017,1020.25,141
20090701|2009-01-08 11:30,8,1020,1026.5,1020,1022.75,80
20090701|2009-01-08 12:00,8,1023,1023,1016,1016,181
20090701|2009-01-08 12:30,8,1017,1017.25,1011.5,1013.75,71
20090701|2009-01-08 13:00,8,1013.25,1013.5,1009,1013,114
20090701|2009-01-08 18:00,9,1015.5,1021,1015.5,1021,62
20090701|2009-01-08 18:30,9,1019.5,1023,1019.5,1023,65
20090701|2009-01-08 19:00,9,1021.5,1028,1021.5,1027.75,12
20090701|2009-01-08 19:30,9,1028.5,1031,1028.5,1031,24
20090701|2009-01-08 20:00,9,1032.25,1034,1032.25,1034,21
20090701|2009-01-08 20:30,9,1035.25,1036,1035.25,1036,42
20090701|2009-01-08 21:00,9,1033,1033,1031.75,1031.75,6
20090701|2009-01-08 21:30,9,1034,1034.25,1034,1034.25,6
20090701|2009-01-08 22:00,9,1034.25,1035.25,1033.75,1034.5,8
20090701|2009-01-08 22:30,9,1034.5,1035.5,1034.5,1035,8
20090701|2009-01-09 00:00,9,1037.5,1038.25,1037.5,1037.75,10
20090701|2009-01-09 00:30,9,1036.75,1039.75,1035,1037.25,26
20090701|2009-01-09 03:00,9,1035.5,1037,1035.5,1037,38
20090701|2009-01-09 03:30,9,1036.25,1037,1035.5,1037,102
20090701|2009-01-09 04:00,9,1038.5,1038.5,1038.5,1038.5,80
20090701|2009-01-09 04:30,9,1038.5,1038.5,1038.5,1038.5,3
20090701|2009-01-09 05:30,9,1037.5,1037.5,1037.5,1037.5,1
20090701|2009-01-09 09:30,9,1034,1058.5,1033.25,1048.75,704
20090701|2009-01-09 10:00,9,1049,1054,1046.75,1054,209
20090701|2009-01-09 10:30,9,1053.75,1056.5,1052.25,1054,149
20090701|2009-01-09 11:00,9,1052.75,1058.5,1051.75,1051.75,87
20090701|2009-01-09 11:30,9,1050.25,1050.25,1045,1045,119
20090701|2009-01-09 12:00,9,1044,1046.75,1041.75,1043,70
20090701|2009-01-09 12:30,9,1045.5,1052,1045.5,1051,120
20090701|2009-01-09 13:00,9,1051.75,1058.25,1050.5,1056.25,140
20090701|2009-01-11 18:00,12,1056,1064.5,1053,1060.5,59
20090701|2009-01-11 18:30,12,1060.75,1062,1055,1057,24
20090701|2009-01-11 19:00,12,1054,1057.75,1052,1057.75,19
20090701|2009-01-11 19:30,12,1062.25,1065,1062.25,1064,3
20090701|2009-01-11 20:00,12,1064.75,1064.75,1063.5,1064.5,3
20090701|2009-01-11 20:30,12,1066,1066,1064.75,1066,36
20090701|2009-01-11 21:00,12,1067.75,1067.75,1067.75,1067.75,2
20090701|2009-01-11 21:30,12,1069,1074.75,1069,1074.75,47
20090701|2009-01-11 22:00,12,1073,1073,1070.25,1070.25,5
20090701|2009-01-11 22:30,12,1070,1071,1068.75,1069.25,8
20090701|2009-01-11 23:00,12,1069.5,1076,1069.5,1076,45
20090701|2009-01-12 00:30,12,1069,1069,1069,1069,3
20090701|2009-01-12 01:00,12,1065,1065,1065,1065,5
20090701|2009-01-12 01:30,12,1067,1067,1067,1067,1
20090701|2009-01-12 03:30,12,1067.25,1067.25,1067.25,1067.25,2
20090701|2009-01-12 04:00,12,1066.75,1066.75,1066.5,1066.5,4
20090701|2009-01-12 04:30,12,1066.5,1066.5,1066.5,1066.5,1
20090701|2009-01-12 05:00,12,1060,1060,1057,1057,5
20090701|2009-01-12 05:30,12,1057,1060.5,1057,1060.25,32
20090701|2009-01-12 09:30,12,1028.5,1030,999,1006,727
20090701|2009-01-12 10:00,12,1005.5,1011.25,1001.5,1006.5,199
20090701|2009-01-12 10:30,12,1008.5,1012.25,1003,1005.5,191
20090701|2009-01-12 11:00,12,1005.5,1006,989.5,991.25,423
20090701|2009-01-12 11:30,12,992.25,994.75,991.5,993,89
20090701|2009-01-12 12:00,12,992.5,994,987,987,196
20090701|2009-01-12 12:30,12,987.75,988.5,986.25,986.25,278
20090701|2009-01-12 18:00,13,981.75,990.5,981.75,990.5,41
20090701|2009-01-12 18:30,13,990,990,984.75,984.75,18
20090701|2009-01-12 19:00,13,985,992.5,984.75,992.5,22
20090701|2009-01-12 19:30,13,994.75,995.25,994.5,994.5,17
20090701|2009-01-12 20:00,13,994.5,999.75,994,999.75,73
20090701|2009-01-12 20:30,13,995.25,995.5,994,995.5,5
20090701|2009-01-12 21:00,13,995.5,995.5,995,995,8
20090701|2009-01-12 21:30,13,991,991,990.75,990.75,3
20090701|2009-01-12 23:00,13,990,990.75,990,990.75,5
20090701|2009-01-13 00:00,13,989,989,989,989,1
20090701|2009-01-13 00:30,13,988,988,988,988,4
20090701|2009-01-13 01:00,13,989,989.25,989,989.25,10
20090701|2009-01-13 01:30,13,990.25,990.25,990.25,990.25,9
20090701|2009-01-13 02:00,13,991.5,991.5,991.5,991.5,26
20090701|2009-01-13 02:30,13,991,991,990,991,34
20090701|2009-01-13 03:00,13,998.75,1000.25,998.75,1000.25,13
20090701|2009-01-13 04:00,13,998.75,998.75,998.75,998.75,10
20090701|2009-01-13 04:30,13,998.5,998.5,998.5,998.5,50
20090701|2009-01-13 05:00,13,998.5,998.5,996,996,29
20090701|2009-01-13 05:30,13,994.75,994.75,988.75,988.75,111
20090701|2009-01-13 09:30,13,996.5,1006,991.5,1001.5,464
20090701|2009-01-13 10:00,13,1002,1011,1001.5,1009,225
20090701|2009-01-13 10:30,13,1010.5,1011.25,1001,1001.5,264
20090701|2009-01-13 11:00,13,1001.25,1005,999,1001.5,118
20090701|2009-01-13 11:30,13,1000.25,1002.75,993.25,994,107
20090701|2009-01-13 12:00,13,994.5,1000.75,993.25,997,57
20090701|2009-01-13 12:30,13,999,999.5,993,997,40
20090701|2009-01-13 13:00,13,996.5,997,990.75,993,190
20090701|2009-01-13 18:00,14,1002.25,1003.5,997.5,1003.5,189
20090701|2009-01-13 18:30,14,1003.5,1005.5,1002,1004.5,16
20090701|2009-01-13 19:00,14,1005.75,1007.5,1005.75,1007.5,19
20090701|2009-01-13 19:30,14,1007.25,1007.25,1007.25,1007.25,26
20090701|2009-01-13 20:00,14,1005.75,1005.75,1005.75,1005.75,1
20090701|2009-01-13 20:30,14,1004.25,1004.75,1004.25,1004.75,2
20090701|2009-01-13 21:00,14,1004.25,1005.5,1004,1005.5,16
20090701|2009-01-13 21:30,14,1006.75,1006.75,1006.75,1006.75,2
20090701|2009-01-13 22:00,14,1006.25,1006.25,1006.25,1006.25,1
20090701|2009-01-13 23:00,14,1005.75,1005.75,1005.75,1005.75,1
20090701|2009-01-13 23:30,14,1006.25,1006.25,1006.25,1006.25,1
20090701|2009-01-14 00:00,14,1006.75,1006.75,1006.75,1006.75,3
20090701|2009-01-14 09:30,14,1000,1002.25,985.75,987,1383
20090701|2009-01-14 10:00,14,986.25,997.25,979.5,994.25,859
20090701|2009-01-14 10:30,14,996.75,1000,990,990,201
20090701|2009-01-14 11:00,14,992,995.25,986,991.75,158
20090701|2009-01-14 11:30,14,993,997.5,990,997.5,65
20090701|2009-01-14 12:00,14,998,998,995,996.5,75
20090701|2009-01-14 12:30,14,997,998.5,988.25,988.25,113
20090701|2009-01-14 13:00,14,987.75,993,985.75,988.75,102
20090701|2009-01-14 18:00,15,990,990,977.75,978.25,76
20090701|2009-01-14 18:30,15,977.75,978.25,976.25,978.25,14
20090701|2009-01-14 19:00,15,978.25,983.5,976,982,134
20090701|2009-01-14 20:00,15,981.25,981.25,981.25,981.25,25
20090701|2009-01-14 20:30,15,981.25,982.25,981.25,982.25,3
20090701|2009-01-14 21:00,15,980.75,980.75,980.75,980.75,1
20090701|2009-01-14 21:30,15,983.25,983.5,983,983,5
20090701|2009-01-14 22:00,15,983.75,983.75,983.75,983.75,3
20090701|2009-01-14 22:30,15,985,985.5,985,985.5,3
20090701|2009-01-14 23:00,15,987.75,987.75,987.75,987.75,1
20090701|2009-01-15 00:30,15,982.25,982.25,980.75,980.75,13
20090701|2009-01-15 01:00,15,982.5,982.5,982.5,982.5,1
20090701|2009-01-15 01:30,15,984,984,984,984,1
20090701|2009-01-15 02:00,15,987.5,987.5,987.5,987.5,2
20090701|2009-01-15 02:30,15,984,985,984,985,8
20090701|2009-01-15 04:00,15,985.75,985.75,985.75,985.75,1
20090701|2009-01-15 04:30,15,987.5,988.75,987.5,988.75,8
20090701|2009-01-15 05:00,15,989.5,989.5,989.5,989.5,4
20090701|2009-01-15 05:30,15,993.25,994.75,993.25,994,7
20090701|2009-01-15 09:30,15,990,1007.25,990,1002.5,813
20090701|2009-01-15 10:00,15,1002.25,1025,999.5,1024.25,695
20090701|2009-01-15 10:30,15,1025.5,1041,1017.75,1021,2016
20090701|2009-01-15 11:00,15,1020.5,1023,1013,1022,706
20090701|2009-01-15 11:30,15,1018,1018,1007.5,1011.75,590
20090701|2009-01-15 12:00,15,1011,1019.5,1009.75,1017,198
20090701|2009-01-15 12:30,15,1017,1027.5,1014,1016.75,333
20090701|2009-01-15 13:00,15,1016,1019.75,1009,1012.75,381
20090701|2009-01-15 18:00,16,1015,1022.75,1015,1022.75,56
20090701|2009-01-15 18:30,16,1020,1021.5,1019,1019,23
20090701|2009-01-15 19:00,16,1018,1018,1017.5,1017.5,74
20090701|2009-01-15 19:30,16,1022.5,1022.5,1022,1022,2
20090701|2009-01-15 20:00,16,1022.25,1023.5,1022.25,1023.5,2
20090701|2009-01-15 20:30,16,1021.5,1021.5,1021.5,1021.5,1
20090701|2009-01-15 21:30,16,1021.75,1021.75,1021.75,1021.75,1
20090701|2009-01-15 22:00,16,1021.5,1022.25,1021.5,1022.25,11
20090701|2009-01-15 23:00,16,1019,1020,1019,1019.25,37
20090701|2009-01-15 23:30,16,1020,1020,1019.25,1020,12
20090701|2009-01-16 00:00,16,1020.5,1020.5,1019.75,1020,18
20090701|2009-01-16 00:30,16,1019.75,1019.75,1019.75,1019.75,1
20090701|2009-01-16 01:00,16,1020,1020.5,1020,1020.25,7
20090701|2009-01-16 01:30,16,1020,1020,1020,1020,23
20090701|2009-01-16 02:00,16,1020.5,1020.5,1020,1020,34
20090701|2009-01-16 02:30,16,1022.25,1026.5,1022.25,1026,17
20090701|2009-01-16 03:00,16,1026,1026,1026,1026,19
20090701|2009-01-16 03:30,16,1025,1025,1025,1025,2
20090701|2009-01-16 05:00,16,1025,1025,1022.5,1022.5,6
20090701|2009-01-16 05:30,16,1026.25,1027.75,1026.25,1027.75,4
20090701|2009-01-16 09:30,16,1028,1039.5,1027.75,1033,404
20090701|2009-01-16 10:00,16,1032.25,1035.25,1024.75,1027.75,304
20090701|2009-01-16 10:30,16,1028,1031.25,1024,1027,137
20090701|2009-01-16 11:00,16,1026.5,1032.75,1026.5,1030,186
20090701|2009-01-16 11:30,16,1030,1031.5,1028.75,1030.25,78
20090701|2009-01-16 12:00,16,1029.75,1034,1028.75,1030.75,146
20090701|2009-01-16 12:30,16,1031.75,1039.75,1031.75,1039.75,216
20090701|2009-01-16 13:00,16,1039.5,1041.75,1034,1036.5,183
20090701|2009-01-19 18:00,20,1037.25,1055,1035,1054.25,125
20090701|2009-01-19 18:30,20,1046,1046,1045,1046,52
20090701|2009-01-19 19:00,20,1043.25,1043.5,1041.5,1041.5,98
20090701|2009-01-19 19:30,20,1039.75,1039.75,1030.5,1030.5,29
20090701|2009-01-19 20:00,20,1030.25,1031,1029.5,1030,36
20090701|2009-01-19 20:30,20,1029.5,1029.5,1028.25,1028.25,12
20090701|2009-01-19 21:00,20,1032.25,1032.25,1031,1031,5
20090701|2009-01-19 21:30,20,1028.75,1028.75,1028.5,1028.5,2
20090701|2009-01-19 23:30,20,1027,1027,1027,1027,1
20090701|2009-01-20 00:30,20,1025,1025,1025,1025,1
20090701|2009-01-20 01:30,20,1026.5,1026.5,1026.5,1026.5,1
20090701|2009-01-20 04:30,20,1036.25,1036.5,1036.25,1036.5,3
20090701|2009-01-20 05:30,20,1036.5,1037.25,1036.25,1037.25,7
20090701|2009-01-20 09:30,20,1038.75,1048.75,1028.25,1030.5,554
20090701|2009-01-20 10:00,20,1032,1037,1022.5,1022.5,261
20090701|2009-01-20 10:30,20,1022.75,1031,1019,1031,101
20090701|2009-01-20 11:00,20,1029.5,1030.25,1018.25,1018.25,62
20090701|2009-01-20 11:30,20,1021,1023.25,1006.75,1008.5,319
20090701|2009-01-20 12:00,20,1008.75,1013.5,1005,1009.5,121
20090701|2009-01-20 12:30,20,1007.75,1011.5,999,1000.75,123
20090701|2009-01-20 13:00,20,1000.25,1012.75,1000.25,1012.75,59
20090701|2009-01-20 18:00,21,1012.5,1014,1012,1012,5
20090701|2009-01-20 18:30,21,1009.5,1010.25,1009.25,1010.25,7
20090701|2009-01-20 19:00,21,1014.75,1015.75,1014.75,1015.75,5
20090701|2009-01-20 19:30,21,1015,1015,1015,1015,1
20090701|2009-01-20 20:00,21,1016,1016,1016,1016,1
20090701|2009-01-20 20:30,21,1015.75,1015.75,1015.5,1015.5,2
20090701|2009-01-20 21:00,21,1015.5,1015.5,1015.5,1015.5,1
20090701|2009-01-21 00:30,21,1016,1016,1016,1016,1
20090701|2009-01-21 02:00,21,1010.5,1010.5,1010.5,1010.5,7
20090701|2009-01-21 04:00,21,1017.5,1017.5,1017.5,1017.5,1
20090701|2009-01-21 05:00,21,1011.5,1011.5,1009.75,1009.75,15
20090701|2009-01-21 05:30,21,1007.5,1008,1007.5,1008,2
20090701|2009-01-21 09:30,21,1008,1020.5,1008,1013.5,499
20090701|2009-01-21 10:00,21,1014,1028,1014,1020.75,558
20090701|2009-01-21 10:30,21,1021.5,1024,1019,1022,53
20090701|2009-01-21 11:00,21,1017.75,1026.5,1017.75,1025,51
20090701|2009-01-21 11:30,21,1025.5,1027.5,1022.5,1022.75,71
20090701|2009-01-21 12:00,21,1023,1032,1022.5,1029.75,218
20090701|2009-01-21 12:30,21,1028.25,1035,1028.25,1033.75,160
20090701|2009-01-21 13:00,21,1032,1039.25,1031.25,1038.25,195
20090701|2009-01-21 18:00,22,1040,1051.75,1040,1051.75,28
20090701|2009-01-21 18:30,22,1052,1053,1048.75,1049.75,10
20090701|2009-01-21 19:00,22,1046.25,1048,1034,1034,145
20090701|2009-01-21 19:30,22,1036.75,1037.25,1033.5,1036.75,24
20090701|2009-01-21 20:30,22,1032,1033,1031.75,1032.25,19
20090701|2009-01-21 21:00,22,1033,1033.5,1033,1033.5,4
20090701|2009-01-21 21:30,22,1034.75,1035,1034.75,1035,21
20090701|2009-01-21 22:00,22,1036,1036,1035.75,1035.75,11
20090701|2009-01-21 22:30,22,1037.25,1038.5,1036.5,1037.25,24
20090701|2009-01-22 00:00,22,1040.5,1040.5,1038.75,1038.75,8
20090701|2009-01-22 01:30,22,1037.5,1037.5,1037.5,1037.5,2
20090701|2009-01-22 02:00,22,1039.5,1040.5,1039.5,1040.5,5
20090701|2009-01-22 02:30,22,1043.25,1043.25,1043.25,1043.25,6
20090701|2009-01-22 03:00,22,1042.75,1042.75,1042,1042,9
20090701|2009-01-22 04:00,22,1045,1045,1045,1045,2
20090701|2009-01-22 04:30,22,1048,1048,1047.5,1048,6
20090701|2009-01-22 09:30,22,1038,1039,1019,1020.75,562
20090701|2009-01-22 10:00,22,1018.5,1021,1013.75,1020,384
20090701|2009-01-22 10:30,22,1018.75,1027,1017.75,1026.25,366
20090701|2009-01-22 11:00,22,1027,1031,1023.75,1023.75,266
20090701|2009-01-22 11:30,22,1025,1034,1025,1030,230
20090701|2009-01-22 12:00,22,1031.5,1036,1027.75,1029,471
20090701|2009-01-22 12:30,22,1030,1034.75,1022.25,1034.75,208
20090701|2009-01-22 13:00,22,1032.75,1033,1025,1027.25,194
20090701|2009-01-22 18:00,23,1023.5,1027.5,1023.5,1027.5,6
20090701|2009-01-22 18:30,23,1026.5,1026.5,1020,1020,67
20090701|2009-01-22 19:30,23,1021.25,1021.25,1020.75,1020.75,2
20090701|2009-01-22 20:00,23,1020,1021.75,1020,1021.75,15
20090701|2009-01-22 20:30,23,1021.5,1023.75,1021.5,1023.75,16
20090701|2009-01-22 21:00,23,1024.25,1026.5,1024.25,1026.5,44
20090701|2009-01-23 02:30,23,1022.25,1022.25,1022.25,1022.25,5
20090701|2009-01-23 03:00,23,1023,1023,1023,1023,7
20090701|2009-01-23 04:00,23,1018.5,1018.5,1018.5,1018.5,1
20090701|2009-01-23 04:30,23,1017.5,1017.5,1017.5,1017.5,1
20090701|2009-01-23 05:30,23,1021,1021,1021,1021,1
20090701|2009-01-23 09:30,23,1022,1042,1021.5,1036.5,1490
20090701|2009-01-23 10:00,23,1037,1045.25,1037,1042.75,510
20090701|2009-01-23 10:30,23,1043.5,1044,1034,1038.5,243
20090701|2009-01-23 11:00,23,1038.25,1046.5,1038.25,1045,612
20090701|2009-01-23 11:30,23,1043.75,1044.25,1040,1041.5,465
20090701|2009-01-23 12:00,23,1041.5,1045,1038.5,1041.75,358
20090701|2009-01-23 12:30,23,1042.5,1043.25,1029.5,1030.5,372
20090701|2009-01-23 13:00,23,1031,1032,1020,1022.75,600
20090701|2009-01-25 18:00,26,1033,1037,1007,1011.75,203
20090701|2009-01-25 18:30,26,1015.75,1017,1010.75,1013.5,12
20090701|2009-01-25 19:00,26,1014,1016.25,1011.25,1011.25,44
20090701|2009-01-25 19:30,26,1011.75,1016.25,1011.75,1016.25,12
20090701|2009-01-25 20:00,26,1016.25,1016.25,1016.25,1016.25,1
20090701|2009-01-25 20:30,26,1016.25,1016.25,1016.25,1016.25,4
20090701|2009-01-25 21:00,26,1014,1014.25,1014,1014.25,3
20090701|2009-01-25 21:30,26,1018,1021.5,1018,1021.5,4
20090701|2009-01-25 22:00,26,1022,1023,1022,1023,10
20090701|2009-01-25 23:00,26,1016.25,1016.25,1015.5,1015.5,2
20090701|2009-01-26 00:30,26,1016,1016,1016,1016,3
20090701|2009-01-26 01:00,26,1016,1017.5,1016,1017.5,2
20090701|2009-01-26 01:30,26,1017.75,1017.75,1017.75,1017.75,1
20090701|2009-01-26 02:00,26,1018.25,1020.25,1018.25,1020.25,5
20090701|2009-01-26 02:30,26,1020.25,1024,1020.25,1023.25,4
20090701|2009-01-26 03:00,26,1027.25,1027.25,1027.25,1027.25,5
20090701|2009-01-26 04:00,26,1028.5,1032,1028.5,1032,10
20090701|2009-01-26 04:30,26,1035,1036,1035,1035.5,9
20090701|2009-01-26 05:00,26,1038.5,1039.25,1038.5,1039.25,43
20090701|2009-01-26 05:30,26,1039.75,1040.75,1039.25,1039.25,14
20090701|2009-01-26 09:30,26,1041,1055.75,1040.5,1049,580
20090701|2009-01-26 10:00,26,1049.5,1049.5,1041,1045,501
20090701|2009-01-26 10:30,26,1044.5,1049,1040,1045,271
20090701|2009-01-26 11:00,26,1045,1045,1020,1021,357
20090701|2009-01-26 11:30,26,1020,1027,1016.75,1022.5,400
20090701|2009-01-26 12:00,26,1022.25,1026,1014,1019.5,279
20090701|2009-01-26 12:30,26,1018.5,1024.75,1017.75,1020,90
20090701|2009-01-26 13:00,26,1019.25,1024.75,1018.25,1023.25,171
20090701|2009-01-26 18:00,27,1022,1024,1020,1022,70
20090701|2009-01-26 18:30,27,1022,1024.5,1022,1024.5,11
20090701|2009-01-26 19:00,27,1024.5,1024.5,1024,1024,15
20090701|2009-01-26 19:30,27,1023,1023,1022.75,1022.75,2
20090701|2009-01-26 20:00,27,1024.25,1027,1024.25,1027,4
20090701|2009-01-26 20:30,27,1025.25,1025.25,1025.25,1025.25,1
20090701|2009-01-26 21:00,27,1026,1026,1026,1026,5
20090701|2009-01-26 21:30,27,1025.5,1025.5,1025.25,1025.25,2
20090701|2009-01-26 22:30,27,1026,1026,1026,1026,1
20090701|2009-01-26 23:00,27,1025.5,1025.5,1025.5,1025.5,1
20090701|2009-01-26 23:30,27,1025.5,1025.5,1025.5,1025.5,11
20090701|2009-01-27 00:00,27,1026,1026,1026,1026,7
20090701|2009-01-27 00:30,27,1022,1022,1022,1022,1
20090701|2009-01-27 01:30,27,1023.25,1027.75,1023.25,1027.75,4
20090701|2009-01-27 02:00,27,1030,1031.25,1030,1030.75,12
20090701|2009-01-27 02:30,27,1030.5,1030.5,1030.5,1030.5,1
20090701|2009-01-27 03:00,27,1029.5,1029.5,1029.5,1029.5,5
20090701|2009-01-27 04:30,27,1028.25,1028.25,1027.5,1027.5,9
20090701|2009-01-27 05:00,27,1027.25,1027.25,1027.25,1027.25,2
20090701|2009-01-27 05:30,27,1026,1026,1022,1022.25,21
20090701|2009-01-27 09:30,27,1010,1010,989.5,993.5,790
20090701|2009-01-27 10:00,27,992,997,989.25,994.5,420
20090701|2009-01-27 10:30,27,995.25,1000,995,995.25,246
20090701|2009-01-27 11:00,27,996,1004,993.25,1000,591
20090701|2009-01-27 11:30,27,1000,1003,999,1002.5,95
20090701|2009-01-27 12:00,27,1002.5,1004,994,994,334
20090701|2009-01-27 12:30,27,993.5,996.25,992.5,993.5,186
20090701|2009-01-27 13:00,27,994,995,991,994.75,141
20090701|2009-01-27 18:00,28,992.25,992.75,990,992.25,41
20090701|2009-01-27 18:30,28,988,988,982.75,982.75,38
20090701|2009-01-27 19:00,28,984,986.25,984,985.5,7
20090701|2009-01-27 19:30,28,984,984.5,983.25,984.25,11
20090701|2009-01-27 20:00,28,984.25,985.25,983.5,985.25,18
20090701|2009-01-27 20:30,28,989.25,990.25,988.25,990.25,8
20090701|2009-01-27 21:00,28,991.75,991.75,989.75,989.75,4
20090701|2009-01-27 21:30,28,992.75,992.75,992.75,992.75,3
20090701|2009-01-27 22:00,28,990.5,991.75,990,991.75,11
20090701|2009-01-27 22:30,28,994.25,994.25,994.25,994.25,2
20090701|2009-01-27 23:00,28,994.5,994.5,994.5,994.5,2
20090701|2009-01-28 03:00,28,994,994,993.25,993.25,6
20090701|2009-01-28 03:30,28,994,995.5,994,995.5,15
20090701|2009-01-28 05:00,28,993.5,993.5,993.5,993.5,4
20090701|2009-01-28 05:30,28,990.5,990.5,981.5,983,57
20090701|2009-01-28 09:30,28,979.25,997.5,979.25,992.5,1020
20090701|2009-01-28 10:00,28,993.5,995.75,988.5,994,235
20090701|2009-01-28 10:30,28,995,1000.75,992.25,999.75,202
20090701|2009-01-28 11:00,28,999.25,1003.5,997.75,999.25,225
20090701|2009-01-28 11:30,28,999.25,1008.75,999.25,1005.75,136
20090701|2009-01-28 12:00,28,1007,1007.75,1002.5,1005,58
20090701|2009-01-28 12:30,28,1005.5,1007.75,998.75,1002,358
20090701|2009-01-28 13:00,28,1003,1003,996.25,998.25,156
20090701|2009-01-28 18:00,29,997.5,997.5,995.5,995.5,9
20090701|2009-01-28 18:30,29,995.5,995.5,995.5,995.5,1
20090701|2009-01-28 19:30,29,994,994,994,994,1
20090701|2009-01-28 20:00,29,993.5,993.5,992.75,992.75,3
20090701|2009-01-28 20:30,29,993.5,993.5,993.5,993.5,1
20090701|2009-01-28 21:00,29,998.25,998.25,998.25,998.25,2
20090701|2009-01-28 22:00,29,993.75,994,993.75,994,2
20090701|2009-01-28 22:30,29,993.5,993.5,993,993,11
20090701|2009-01-28 23:00,29,992.25,992.25,992.25,992.25,1
20090701|2009-01-28 23:30,29,992.25,992.25,992.25,992.25,1
20090701|2009-01-29 01:30,29,991.25,991.25,991.25,991.25,1
20090701|2009-01-29 04:00,29,990.75,990.75,990.75,990.75,30
20090701|2009-01-29 05:00,29,990.5,990.5,990.5,990.5,2
20090701|2009-01-29 09:30,29,987.5,989.5,980.5,985.75,287
20090701|2009-01-29 10:00,29,985,986.5,982,983.5,90
20090701|2009-01-29 10:30,29,984.5,991.25,984,990.25,182
20090701|2009-01-29 11:00,29,989.25,989.25,985.25,987.5,56
20090701|2009-01-29 11:30,29,987.25,991.5,986.25,990.75,59
20090701|2009-01-29 12:00,29,990,990,987.75,989,52
20090701|2009-01-29 12:30,29,989,991,986.5,986.75,109
20090701|2009-01-29 13:00,29,986.5,989.25,983,988.75,192
20090701|2009-01-29 18:00,30,986,987.75,985.75,986,9
20090701|2009-01-29 22:00,30,988.75,988.75,988.75,988.75,1
20090701|2009-01-30 00:30,30,988,988,988,988,1
20090701|2009-01-30 01:30,30,989,989,989,989,1
20090701|2009-01-30 02:30,30,986.25,986.25,986.25,986.25,1
20090701|2009-01-30 03:00,30,985,985,983.75,983.75,7
20090701|2009-01-30 03:30,30,983,983,982,982,5
20090701|2009-01-30 04:00,30,981,981.25,981,981.25,5
20090701|2009-01-30 05:30,30,986,986,986,986,1
20090701|2009-01-30 09:30,30,984.75,990.25,979.5,986,574
20090701|2009-01-30 10:00,30,988.5,988.75,985,988.5,203
20090701|2009-01-30 10:30,30,989,1003.25,989,996.75,482
20090701|2009-01-30 11:00,30,996.5,1000,996,998,109
20090701|2009-01-30 11:30,30,998.5,999,997.75,998,119
20090701|2009-01-30 12:00,30,998,998.5,993.5,995,268
20090701|2009-01-30 12:30,30,994,994,988.75,990,220
20090701|2009-01-30 13:00,30,990.75,996,987.25,994.25,219
20090701|2009-02-01 18:00,2,987,987,980.75,982,40
20090701|2009-02-01 18:30,2,982.25,982.25,981.25,981.25,2
20090701|2009-02-01 19:00,2,980.5,988.25,980.5,988.25,8
20090701|2009-02-01 19:30,2,989.75,989.75,989.75,989.75,3
20090701|2009-02-01 20:00,2,986.75,987.25,986.75,987.25,4
20090701|2009-02-01 20:30,2,987,987,987,987,1
20090701|2009-02-01 21:00,2,987.5,988.75,987.25,988.75,9
20090701|2009-02-01 21:30,2,986.25,986.25,986.25,986.25,1
20090701|2009-02-01 22:00,2,986,986,986,986,1
20090701|2009-02-01 22:30,2,983.75,983.75,983.5,983.5,2
20090701|2009-02-01 23:00,2,983.25,983.25,983.25,983.25,1
20090701|2009-02-02 00:00,2,982.25,982.25,981,981.75,15
20090701|2009-02-02 00:30,2,982.5,982.5,982.5,982.5,1
20090701|2009-02-02 01:30,2,985,985.5,985,985.5,15
20090701|2009-02-02 02:00,2,985,985,985,985,1
20090701|2009-02-02 02:30,2,984.5,984.5,984,984.5,4
20090701|2009-02-02 03:00,2,985,985,984.25,984.25,11
20090701|2009-02-02 03:30,2,984.25,984.25,984.25,984.25,1
20090701|2009-02-02 04:00,2,984,984,984,984,6
20090701|2009-02-02 04:30,2,984,984,984,984,1
20090701|2009-02-02 05:30,2,981.75,982.75,981.75,982.75,2
20090701|2009-02-02 09:30,2,982,982.75,971.5,972.25,786
20090701|2009-02-02 10:00,2,972,973.5,956.75,961,444
20090701|2009-02-02 10:30,2,962,967.5,961.5,966.5,154
20090701|2009-02-02 11:00,2,967.5,968.5,961.5,963.25,183
20090701|2009-02-02 11:30,2,965.5,970,964.75,965,97
20090701|2009-02-02 12:00,2,964.5,966.75,961,962,134
20090701|2009-02-02 12:30,2,962,967,960.25,965,190
20090701|2009-02-02 13:00,2,965.5,973.5,963.75,973.5,190
20090701|2009-02-02 18:00,3,970,970,965,968.75,59
20090701|2009-02-02 18:30,3,967.25,967.25,967.25,967.25,1
20090701|2009-02-02 19:00,3,972.75,972.75,971.5,971.5,11
20090701|2009-02-02 19:30,3,968.5,970,968.5,970,2
20090701|2009-02-02 20:00,3,972.5,973,972.5,973,3
20090701|2009-02-02 20:30,3,973.25,975.25,972.75,975.25,5
20090701|2009-02-02 21:00,3,975.25,975.75,974,974,18
20090701|2009-02-02 21:30,3,975,975,975,975,2
20090701|2009-02-02 22:00,3,974,974,974,974,4
20090701|2009-02-02 22:30,3,972.5,972.5,971,971,11
20090701|2009-02-02 23:30,3,972,976.5,972,976.5,10
20090701|2009-02-03 00:30,3,975,975,975,975,2
20090701|2009-02-03 01:30,3,971.25,971.25,970.5,970.5,8
20090701|2009-02-03 02:30,3,969,969,969,969,1
20090701|2009-02-03 03:30,3,970,970,970,970,2
20090701|2009-02-03 04:00,3,968,968,968,968,2
20090701|2009-02-03 04:30,3,965,965,959,959,74
20090701|2009-02-03 05:30,3,961.25,962,961.25,962,2
20090701|2009-02-03 09:30,3,958.5,961,946.5,956,994
20090701|2009-02-03 10:00,3,957.5,959.75,953.75,956.75,124
20090701|2009-02-03 10:30,3,957.75,960,952.25,953,189
20090701|2009-02-03 11:00,3,955,956,951,951.5,170
20090701|2009-02-03 11:30,3,951.5,954,949.5,950.75,180
20090701|2009-02-03 12:00,3,951.5,953,946.75,946.75,113
20090701|2009-02-03 12:30,3,947.25,952.75,946.25,951.5,600
20090701|2009-02-03 13:00,3,951,957,951,955.75,215
20090701|2009-02-03 18:00,4,956.75,960,956,960,63
20090701|2009-02-03 18:30,4,961,962,960,960.25,69
20090701|2009-02-03 19:00,4,962,967.5,961.5,967,40
20090701|2009-02-03 19:30,4,967.5,967.5,966.75,966.75,3
20090701|2009-02-03 20:00,4,963.5,963.5,963.5,963.5,20
20090701|2009-02-03 20:30,4,964.5,965.5,963.5,963.5,9
20090701|2009-02-03 21:00,4,963.5,963.5,963.5,963.5,18
20090701|2009-02-03 21:30,4,963.5,964,963.5,964,11
20090701|2009-02-03 22:00,4,963.75,963.75,963.25,963.25,56
20090701|2009-02-03 22:30,4,963.25,964.5,963.25,964.5,13
20090701|2009-02-03 23:00,4,964.5,964.5,964,964,6
20090701|2009-02-04 02:00,4,965,965,963.25,963.25,12
20090701|2009-02-04 02:30,4,963.25,965,963.25,963.75,50
20090701|2009-02-04 03:00,4,963,963,963,963,5
20090701|2009-02-04 04:00,4,963.25,963.25,963.25,963.25,10
20090701|2009-02-04 04:30,4,967,967,967,967,10
20090701|2009-02-04 05:00,4,967,967,963.25,963.25,90
20090701|2009-02-04 09:30,4,965,975.25,965,973,840
20090701|2009-02-04 10:00,4,973,973.5,967,967.25,577
20090701|2009-02-04 10:30,4,965.5,967,961.5,966,217
20090701|2009-02-04 11:00,4,965.75,965.75,960.75,962,96
20090701|2009-02-04 11:30,4,960.5,961.75,957.25,958.5,103
20090701|2009-02-04 12:00,4,957.5,964,957.5,962,189
20090701|2009-02-04 12:30,4,962,962,957,957,228
20090701|2009-02-04 13:00,4,957,962.5,956.25,962,335
20090701|2009-02-04 18:00,5,960,960.75,958,958,24
20090701|2009-02-04 18:30,5,961,962,961,962,16
20090701|2009-02-04 19:00,5,961,961,961,961,45
20090701|2009-02-04 19:30,5,960.25,961.25,960.25,960.25,7
20090701|2009-02-04 20:00,5,960.25,961,960.25,960.75,5
20090701|2009-02-04 20:30,5,960,960,960,960,4
20090701|2009-02-04 21:00,5,960,967,960,967,19
20090701|2009-02-04 21:30,5,967,967,966,966,4
20090701|2009-02-04 22:00,5,965.25,965.25,965.25,965.25,2
20090701|2009-02-04 22:30,5,965.25,965.25,965.25,965.25,1
20090701|2009-02-04 23:00,5,965.75,967,965.75,967,2
20090701|2009-02-04 23:30,5,966.5,966.5,966.5,966.5,3
20090701|2009-02-05 00:00,5,966.25,966.25,966.25,966.25,1
20090701|2009-02-05 00:30,5,965.25,965.25,965.25,965.25,5
20090701|2009-02-05 01:00,5,964.75,964.75,964.75,964.75,1
20090701|2009-02-05 04:30,5,967,967,967,967,1
20090701|2009-02-05 05:00,5,966,966.5,966,966.5,4
20090701|2009-02-05 05:30,5,966.5,966.5,966.5,966.5,1
20090701|2009-02-05 09:30,5,968,975,965,971,367
20090701|2009-02-05 10:00,5,971.5,977.5,971.25,977.5,156
20090701|2009-02-05 10:30,5,977,978.25,974,976,198
20090701|2009-02-05 11:00,5,976.25,985.75,976.25,982.75,154
20090701|2009-02-05 11:30,5,982.5,983,980,983,91
20090701|2009-02-05 12:00,5,981.75,993.75,981.5,986.25,463
20090701|2009-02-05 12:30,5,985.75,991,985.75,989.25,247
20090701|2009-02-05 13:00,5,989.5,996,985.5,986.25,614
20090701|2009-02-05 18:00,6,986,989.75,986,987,17
20090701|2009-02-05 18:30,6,987,988,985,988,24
20090701|2009-02-05 19:00,6,987.5,996.25,987,996.25,50
20090701|2009-02-05 19:30,6,996.25,996.25,994.5,994.5,3
20090701|2009-02-05 20:00,6,993,993,992.75,992.75,2
20090701|2009-02-05 20:30,6,993.5,995.5,992.5,993.75,29
20090701|2009-02-05 21:00,6,993.5,993.5,991.25,992.25,10
20090701|2009-02-05 22:30,6,994,994.25,994,994.25,3
20090701|2009-02-05 23:00,6,994,994,994,994,1
20090701|2009-02-05 23:30,6,995,995.25,995,995.25,3
20090701|2009-02-06 00:00,6,995.25,998,995.25,998,12
20090701|2009-02-06 00:30,6,997.25,998,997.25,998,17
20090701|2009-02-06 01:00,6,997.25,998,997,997,15
20090701|2009-02-06 01:30,6,997,997.75,996.75,996.75,13
20090701|2009-02-06 02:00,6,996.75,997,996,997,32
20090701|2009-02-06 02:30,6,995,997,995,997,28
20090701|2009-02-06 03:00,6,997.75,1000.25,997.75,999,79
20090701|2009-02-06 03:30,6,999,999.5,999,999,10
20090701|2009-02-06 04:00,6,1000,1004,1000,1004,72
20090701|2009-02-06 04:30,6,1003.25,1003.25,1003.25,1003.25,1
20090701|2009-02-06 05:00,6,1000.5,1000.5,1000.5,1000.5,1
20090701|2009-02-06 05:30,6,1004.25,1006.5,1004.25,1004.25,77
20090701|2009-02-06 09:30,6,1004,1005,995.25,1002.5,1675
20090701|2009-02-06 10:00,6,1002.5,1014,1001.75,1013.5,595
20090701|2009-02-06 10:30,6,1013.75,1017.25,1006.5,1007,445
20090701|2009-02-06 11:00,6,1006,1008,1002,1002,125
20090701|2009-02-06 11:30,6,1002.25,1005.25,1000,1003.5,158
20090701|2009-02-06 12:00,6,1003,1007.75,1000.75,1007.25,75
20090701|2009-02-06 12:30,6,1007.25,1013,1005.5,1010.75,128
20090701|2009-02-06 13:00,6,1011,1016,1009.25,1013,266
20090701|2009-02-08 18:00,9,1014.25,1014.25,1004.25,1006,33
20090701|2009-02-08 18:30,9,1005,1005.25,1005,1005.25,9
20090701|2009-02-08 19:00,9,1005,1008.25,1005,1008.25,6
20090701|2009-02-08 19:30,9,1008.25,1011,1008.25,1010,6
20090701|2009-02-08 20:00,9,1015.25,1015.75,1013,1013,26
20090701|2009-02-08 20:30,9,1011.25,1013.25,1010.75,1013.25,12
20090701|2009-02-08 21:00,9,1013.5,1014.5,1013.5,1014.5,11
20090701|2009-02-08 21:30,9,1013.75,1014.75,1013.75,1014.75,6
20090701|2009-02-08 22:00,9,1015.5,1015.5,1015.5,1015.5,1
20090701|2009-02-08 23:00,9,1015.25,1015.25,1014.75,1014.75,3
20090701|2009-02-08 23:30,9,1014.75,1015,1014.5,1014.5,6
20090701|2009-02-09 00:00,9,1013.5,1014.5,1013.5,1014.5,3
20090701|2009-02-09 01:00,9,1013,1013,1013,1013,11
20090701|2009-02-09 01:30,9,1012,1013,1012,1013,33
20090701|2009-02-09 02:30,9,1012.25,1013,1012.25,1013,4
20090701|2009-02-09 03:00,9,1012.5,1012.5,1012.5,1012.5,1
20090701|2009-02-09 03:30,9,1014,1014,1014,1014,1
20090701|2009-02-09 05:30,9,1018,1021,1018,1020.25,43
20090701|2009-02-09 09:30,9,1020,1029.75,1020,1024,824
20090701|2009-02-09 10:00,9,1023,1026.25,1018,1020.75,226
20090701|2009-02-09 10:30,9,1020,1020.25,1007.25,1011.75,678
20090701|2009-02-09 11:00,9,1011.25,1011.25,1008.75,1009,29
20090701|2009-02-09 11:30,9,1010.25,1015,1010,1013,32
20090701|2009-02-09 12:00,9,1013.25,1015,1010,1014.75,124
20090701|2009-02-09 12:30,9,1014.75,1015,1012,1013.75,104
20090701|2009-02-09 13:00,9,1013.75,1018.5,1013,1013.75,117
20090701|2009-02-09 18:00,10,1012.25,1013,1012,1012.5,11
20090701|2009-02-09 18:30,10,1014,1014,1014,1014,1
20090701|2009-02-09 19:00,10,1012,1012,1012,1012,2
20090701|2009-02-09 20:00,10,1013,1014,1013,1014,7
20090701|2009-02-09 20:30,10,1014.5,1014.5,1013.75,1013.75,2
20090701|2009-02-09 21:30,10,1015.75,1015.75,1015.75,1015.75,1
20090701|2009-02-09 23:00,10,1016.75,1016.75,1016.75,1016.75,2
20090701|2009-02-09 23:30,10,1018.5,1018.5,1018.5,1018.5,1
20090701|2009-02-10 02:00,10,1017.75,1017.75,1017.75,1017.75,1
20090701|2009-02-10 03:30,10,1020,1020,1020,1020,1
20090701|2009-02-10 04:30,10,1021.75,1022,1021.75,1022,4
20090701|2009-02-10 05:00,10,1021,1021,1021,1021,2
20090701|2009-02-10 05:30,10,1022.75,1022.75,1022.75,1022.75,1
20090701|2009-02-10 09:30,10,1021.5,1021.5,995.75,999.5,1270
20090701|2009-02-10 10:00,10,999.75,1006.75,997.5,1006,202
20090701|2009-02-10 10:30,10,1006,1007,1001,1007,167
20090701|2009-02-10 11:00,10,1007,1011,1006,1009.75,258
20090701|2009-02-10 11:30,10,1011.75,1018.5,1011.75,1016.75,644
20090701|2009-02-10 12:00,10,1016.5,1017,1009,1009,103
20090701|2009-02-10 12:30,10,1009.5,1012,1006,1008.5,48
20090701|2009-02-10 13:00,10,1009,1009.75,1000.75,1006.75,150
20090701|2009-02-10 18:00,11,1002,1002,998,998.75,63
20090701|2009-02-10 18:30,11,997,997.75,995,997.75,40
20090701|2009-02-10 19:00,11,999,999,999,999,2
20090701|2009-02-10 19:30,11,999.25,999.25,998.25,998.25,54
20090701|2009-02-10 20:30,11,1003.5,1003.5,1003.5,1003.5,4
20090701|2009-02-10 21:00,11,1003.5,1003.5,1003.5,1003.5,1
20090701|2009-02-10 22:00,11,1002.75,1002.75,1002.75,1002.75,1
20090701|2009-02-10 23:00,11,1000.75,1000.75,1000.75,1000.75,1
20090701|2009-02-11 00:00,11,996,996,996,996,3
20090701|2009-02-11 00:30,11,997,997,995,995,13
20090701|2009-02-11 01:00,11,997,998,997,998,7
20090701|2009-02-11 01:30,11,997.75,998,997.75,998,7
20090701|2009-02-11 02:00,11,998,998,998,998,7
20090701|2009-02-11 02:30,11,999,999,998.5,999,6
20090701|2009-02-11 03:00,11,999.5,999.5,999.5,999.5,9
20090701|2009-02-11 03:30,11,999.5,999.5,999.5,999.5,1
20090701|2009-02-11 04:00,11,997,997,996.25,996.25,7
20090701|2009-02-11 05:30,11,998,999,994,995.5,8
20090701|2009-02-11 09:30,11,994,999.5,988.5,996.75,490
20090701|2009-02-11 10:00,11,995.25,1000,994,999.75,312
20090701|2009-02-11 10:30,11,1000,1002.25,998,999.5,70
20090701|2009-02-11 11:00,11,999,1005,999,1001,175
20090701|2009-02-11 11:30,11,999.25,1004,999.25,999.5,72
20090701|2009-02-11 12:00,11,999.75,1002.25,996.5,998.25,49
20090701|2009-02-11 12:30,11,998,998,988.75,992,354
20090701|2009-02-11 13:00,11,992,992,986,986,92
20090701|2009-02-11 18:00,12,985,989.75,982.5,989.75,32
20090701|2009-02-11 19:00,12,989.25,991,989.25,991,19
20090701|2009-02-11 19:30,12,991,991,991,991,5
20090701|2009-02-11 20:00,12,989.75,989.75,988,988.5,3
20090701|2009-02-11 20:30,12,987.75,988,986.75,986.75,7
20090701|2009-02-11 21:00,12,986.5,986.5,985.25,985.25,7
20090701|2009-02-11 21:30,12,985,985,983.75,984.25,6
20090701|2009-02-11 22:00,12,985,985,985,985,1
20090701|2009-02-11 22:30,12,985.25,986.75,985.25,986.75,5
20090701|2009-02-11 23:30,12,986.25,986.25,984.5,984.5,2
20090701|2009-02-12 00:00,12,987,987,987,987,2
20090701|2009-02-12 03:00,12,985.5,986,985.5,986,10
20090701|2009-02-12 03:30,12,985,985,984,985,11
20090701|2009-02-12 05:30,12,986.75,988,986.75,988,4
20090701|2009-02-12 09:30,12,988,991,979,990.5,611
20090701|2009-02-12 10:00,12,990,992,987.25,990.5,352
20090701|2009-02-12 10:30,12,990,990.5,985,986.5,292
20090701|2009-02-12 11:00,12,985.75,986.75,984.75,986.75,108
20090701|2009-02-12 11:30,12,987,988.5,983.75,985,272
20090701|2009-02-12 12:00,12,985.5,986,981,982.75,117
20090701|2009-02-12 12:30,12,981.75,981.75,976.5,978.5,179
20090701|2009-02-12 13:00,12,978.75,978.75,973.75,976,504
20090701|2009-02-12 18:00,13,976.25,980.75,976.25,980.75,24
20090701|2009-02-12 19:00,13,981.5,981.5,981.5,981.5,5
20090701|2009-02-12 19:30,13,981.75,983,981.75,982.25,35
20090701|2009-02-12 20:00,13,982.25,985.25,982.25,985.25,26
20090701|2009-02-12 21:00,13,984,984,984,984,11
20090701|2009-02-12 21:30,13,984,984,982.75,983.75,14
20090701|2009-02-12 23:00,13,983,983,983,983,1
20090701|2009-02-12 23:30,13,983.75,983.75,983.75,983.75,1
20090701|2009-02-13 00:00,13,983.25,983.25,983.25,983.25,2
20090701|2009-02-13 00:30,13,983.75,983.75,983.75,983.75,1
20090701|2009-02-13 01:30,13,983.5,983.5,983.5,983.5,1
20090701|2009-02-13 02:00,13,985.25,985.25,985.25,985.25,5
20090701|2009-02-13 02:30,13,985.5,986.5,984.75,984.75,6
20090701|2009-02-13 03:30,13,984.5,984.5,984,984,14
20090701|2009-02-13 04:00,13,984,984,984,984,37
20090701|2009-02-13 04:30,13,984,984,984,984,3
20090701|2009-02-13 05:00,13,983,983,979,979,36
20090701|2009-02-13 05:30,13,978.5,978.5,969.5,970.25,177
20090701|2009-02-13 09:30,13,977.75,982,973.25,976.75,380
20090701|2009-02-13 10:00,13,978.25,979,976.25,976.75,187
20090701|2009-02-13 10:30,13,976.75,976.75,966.5,966.75,321
20090701|2009-02-13 11:00,13,967.25,968.5,962.5,966.5,323
20090701|2009-02-13 11:30,13,967,969.25,964.5,965.25,178
20090701|2009-02-13 12:00,13,965.25,970.5,964.25,967.5,193
20090701|2009-02-13 12:30,13,967.5,969,965,965.5,205
20090701|2009-02-13 13:00,13,965.5,966.75,961.25,963,438
20090701|2009-02-16 18:00,17,961,965.75,958,961.5,88
20090701|2009-02-16 18:30,17,961.25,961.25,961,961,2
20090701|2009-02-16 19:00,17,961.75,962,957.5,958,18
20090701|2009-02-16 19:30,17,958,958.25,953.5,954,33
20090701|2009-02-16 20:00,17,954,955.25,954,955.25,17
20090701|2009-02-16 21:00,17,955,955.75,954.25,955.75,19
20090701|2009-02-16 21:30,17,956,956.25,956,956.25,30
20090701|2009-02-16 22:00,17,957.5,957.5,957.5,957.5,10
20090701|2009-02-16 23:00,17,957,957,956.75,956.75,13
20090701|2009-02-16 23:30,17,958.5,958.5,958.5,958.5,2
20090701|2009-02-17 00:00,17,958.5,958.5,956.5,956.5,25
20090701|2009-02-17 00:30,17,957.5,957.5,956.25,957.5,8
20090701|2009-02-17 01:00,17,954.25,954.25,952.75,954,31
20090701|2009-02-17 01:30,17,953.75,953.75,952,952,30
20090701|2009-02-17 02:00,17,951.25,951.25,947.25,950,69
20090701|2009-02-17 02:30,17,947.5,950,947.5,949,7
20090701|2009-02-17 03:00,17,946.5,949,946.5,949,2
20090701|2009-02-17 04:00,17,947.75,947.75,947.75,947.75,1
20090701|2009-02-17 04:30,17,948,948,948,948,1
20090701|2009-02-17 05:00,17,943,945,942.25,944,22
20090701|2009-02-17 05:30,17,945,945,944.75,945,27
20090701|2009-02-17 09:30,17,937,937,906.75,916.25,1897
20090701|2009-02-17 10:00,17,915.75,920.25,913.5,920,352
20090701|2009-02-17 10:30,17,919.5,919.5,914.25,914.75,337
20090701|2009-02-17 11:00,17,914.75,917.75,914,916.75,109
20090701|2009-02-17 11:30,17,917,918.75,915.5,916,143
20090701|2009-02-17 12:00,17,915.5,915.75,907.25,907.75,329
20090701|2009-02-17 12:30,17,909.25,910.5,905.25,907.25,220
20090701|2009-02-17 13:00,17,907.75,910.75,903.25,909.25,282
20090701|2009-02-17 18:00,18,906.25,908.5,903.5,906,62
20090701|2009-02-17 18:30,18,907.5,907.5,907.5,907.5,1
20090701|2009-02-17 19:00,18,905.25,905.25,902.75,902.75,3
20090701|2009-02-17 19:30,18,905.25,907,905.25,907,9
20090701|2009-02-17 20:00,18,908,908.5,907.5,907.5,8
20090701|2009-02-17 21:00,18,907,907,906,906,11
20090701|2009-02-17 21:30,18,905,905,905,905,1
20090701|2009-02-17 22:30,18,905.25,905.25,905,905,11
20090701|2009-02-17 23:00,18,904.5,904.5,904.5,904.5,3
20090701|2009-02-17 23:30,18,904.5,904.5,903.5,904.25,4
20090701|2009-02-18 00:00,18,903.5,903.5,902.75,903,49
20090701|2009-02-18 00:30,18,903,903,903,903,15
20090701|2009-02-18 01:00,18,903,903,900.75,900.75,17
20090701|2009-02-18 01:30,18,903.5,903.5,903.5,903.5,26
20090701|2009-02-18 02:30,18,903,903,903,903,3
20090701|2009-02-18 03:30,18,902.5,903,902.5,903,16
20090701|2009-02-18 04:00,18,903,903,902.5,903,18
20090701|2009-02-18 05:00,18,904,905,904,905,38
20090701|2009-02-18 05:30,18,904,904,903,903,4
20090701|2009-02-18 09:30,18,898.25,909.5,896,909,1439
20090701|2009-02-18 10:00,18,909.75,912.75,907.5,911.25,239
20090701|2009-02-18 10:30,18,910.5,910.5,901.75,904,349
20090701|2009-02-18 11:00,18,904,905,902.25,905,152
20090701|2009-02-18 11:30,18,904,905.25,900,900.5,337
20090701|2009-02-18 12:00,18,900.75,903,897.5,899.75,247
20090701|2009-02-18 12:30,18,899.5,899.75,891,893.5,575
20090701|2009-02-18 13:00,18,893,893,888.75,889.25,527
20090701|2009-02-18 18:00,19,888.25,893.5,888.25,893,46
20090701|2009-02-18 18:30,19,893.5,893.5,893.5,893.5,1
20090701|2009-02-18 19:00,19,896.25,897.25,896.25,896.25,60
20090701|2009-02-18 19:30,19,898,898,896.25,896.5,24
20090701|2009-02-18 20:00,19,896.25,896.25,895.75,895.75,6
20090701|2009-02-18 21:00,19,893.25,893.5,893.25,893.25,12
20090701|2009-02-18 21:30,19,895,895,893.25,893.25,4
20090701|2009-02-18 22:00,19,893.25,894.75,893.25,894.75,4
20090701|2009-02-19 00:00,19,893.5,893.75,893.5,893.75,2
20090701|2009-02-19 00:30,19,892.75,892.75,892.75,892.75,4
20090701|2009-02-19 01:00,19,893.75,893.75,893.75,893.75,4
20090701|2009-02-19 02:30,19,894.75,897,894.75,897,8
20090701|2009-02-19 03:00,19,897,897,897,897,1
20090701|2009-02-19 03:30,19,898.75,898.75,898,898,6
20090701|2009-02-19 04:00,19,897.25,897.25,897.25,897.25,11
20090701|2009-02-19 05:30,19,898,898,896.25,896.25,6
20090701|2009-02-19 09:30,19,897.25,904.5,892.75,897,1436
20090701|2009-02-19 10:00,19,897,905.5,897,901,633
20090701|2009-02-19 10:30,19,902.5,902.5,895.5,895.5,208
20090701|2009-02-19 11:00,19,897,897.75,895.25,897,250
20090701|2009-02-19 11:30,19,897,902.25,897,902.25,405
20090701|2009-02-19 12:00,19,901.25,902.25,899.5,900.75,211
20090701|2009-02-19 12:30,19,901,901,896.25,898.25,412
20090701|2009-02-19 13:00,19,899,899.25,888.75,888.75,546
20090701|2009-02-19 18:00,20,890.5,892.5,890.25,892.25,27
20090701|2009-02-19 18:30,20,892.5,892.75,892.5,892.75,3
20090701|2009-02-19 19:00,20,890.5,891,890.5,891,2
20090701|2009-02-19 19:30,20,890,893.75,887.75,893.75,27
20090701|2009-02-19 20:00,20,893.25,893.25,893.25,893.25,1
20090701|2009-02-19 20:30,20,893,893,893,893,1
20090701|2009-02-19 21:00,20,893.5,895,893.5,895,3
20090701|2009-02-19 22:00,20,895.25,895.25,895,895,2
20090701|2009-02-19 22:30,20,894.5,894.5,892.25,893,63
20090701|2009-02-19 23:00,20,892.25,892.25,890,890.5,90
20090701|2009-02-19 23:30,20,890.5,892,890.5,892,20
20090701|2009-02-20 00:00,20,893.5,896.25,893.5,896.25,51
20090701|2009-02-20 00:30,20,896.25,896.25,895.5,895.5,7
20090701|2009-02-20 01:30,20,894.75,895,894.75,895,6
20090701|2009-02-20 02:00,20,895.25,895.25,895,895,12
20090701|2009-02-20 02:30,20,895,896,895,896,8
20090701|2009-02-20 03:00,20,895.25,896,894,894,66
20090701|2009-02-20 03:30,20,895,895,893.25,893.5,98
20090701|2009-02-20 04:00,20,893,893.25,890,890.25,68
20090701|2009-02-20 04:30,20,888.25,888.25,884.5,884.5,27
20090701|2009-02-20 05:00,20,885,885,882,882,20
20090701|2009-02-20 05:30,20,883.5,883.5,879.5,879.5,220
20090701|2009-02-20 09:30,20,879.5,880.5,873,875.5,924
20090701|2009-02-20 10:00,20,875,875,861.5,861.5,1071
20090701|2009-02-20 10:30,20,861.75,865.5,859.75,865.25,643
20090701|2009-02-20 11:00,20,865,869.25,864,867,736
20090701|2009-02-20 11:30,20,866.75,866.75,863.25,863.75,196
20090701|2009-02-20 12:00,20,864,864.5,861.5,862.5,308
20090701|2009-02-20 12:30,20,862.5,868.5,862.5,868.25,190
20090701|2009-02-20 13:00,20,868.5,871.25,867.5,871.25,522
20090701|2009-02-22 18:00,23,870,872.25,867.75,872.25,48
20090701|2009-02-22 18:30,23,872.5,875,871.75,872,77
20090701|2009-02-22 19:00,23,874.5,874.5,871.75,873,14
20090701|2009-02-22 19:30,23,875.25,879,875,878.75,36
20090701|2009-02-22 20:00,23,878.25,880,878.25,880,36
20090701|2009-02-22 20:30,23,880,881.5,880,881.5,8
20090701|2009-02-22 21:00,23,880.75,883.25,880.25,881,79
20090701|2009-02-22 21:30,23,883.25,883.5,883.25,883.5,10
20090701|2009-02-22 22:00,23,882.25,883.5,882.25,883.5,3
20090701|2009-02-22 22:30,23,883.75,884,883.75,884,3
20090701|2009-02-22 23:30,23,884.25,885,884.25,885,3
20090701|2009-02-23 00:00,23,885.25,885.75,885.25,885.75,30
20090701|2009-02-23 00:30,23,887.75,890,887.75,889.75,59
20090701|2009-02-23 01:00,23,889.75,889.75,888.75,888.75,22
20090701|2009-02-23 01:30,23,893,899.75,893,899,105
20090701|2009-02-23 02:00,23,892.75,892.75,892.75,892.75,15
20090701|2009-02-23 02:30,23,890.75,891.75,888.75,888.75,46
20090701|2009-02-23 03:00,23,887.75,892,887.75,892,45
20090701|2009-02-23 03:30,23,890.75,890.75,890.75,890.75,10
20090701|2009-02-23 04:30,23,892,892.75,891.5,891.5,30
20090701|2009-02-23 05:00,23,891.5,892.25,891,891,44
20090701|2009-02-23 05:30,23,890,891.75,887.25,887.25,171
20090701|2009-02-23 09:30,23,882.5,887,876.5,879.5,774
20090701|2009-02-23 10:00,23,879,884,878.5,882.75,756
20090701|2009-02-23 10:30,23,883,883,875.75,877,179
20090701|2009-02-23 11:00,23,877.5,878.25,873.75,877,138
20090701|2009-02-23 11:30,23,877,877.25,872,873.5,155
20090701|2009-02-23 12:00,23,874,879.5,873.5,877,261
20090701|2009-02-23 12:30,23,874,880,874,876.5,154
20090701|2009-02-23 13:00,23,875.75,884,875.75,884,238
20090701|2009-02-23 18:00,24,879.75,880,876,876.5,35
20090701|2009-02-23 18:30,24,879.25,879.25,877.75,877.75,5
20090701|2009-02-23 19:00,24,878.25,883,878.25,883,74
20090701|2009-02-23 19:30,24,884.25,885.5,882.5,885.5,130
20090701|2009-02-23 20:00,24,884.25,884.25,883.75,883.75,6
20090701|2009-02-23 20:30,24,884,884.25,880.25,880.25,10
20090701|2009-02-23 21:00,24,879.5,879.5,877.25,877.75,24
20090701|2009-02-23 21:30,24,877.5,878.5,877.5,878.5,6
20090701|2009-02-23 22:30,24,880,880,879.5,879.5,2
20090701|2009-02-23 23:00,24,879.25,879.25,879,879,7
20090701|2009-02-23 23:30,24,879.5,880,879.5,880,10
20090701|2009-02-24 00:00,24,879.5,879.5,879.5,879.5,1
20090701|2009-02-24 01:30,24,880,880.5,879.5,880.5,37
20090701|2009-02-24 02:00,24,879,879,879,879,2
20090701|2009-02-24 03:00,24,879,879,879,879,2
20090701|2009-02-24 03:30,24,877,877,877,877,1
20090701|2009-02-24 04:30,24,877,877,877,877,1
20090701|2009-02-24 05:00,24,877.75,878.25,877.75,878.25,17
20090701|2009-02-24 05:30,24,877,877.75,875.5,876.75,17
20090701|2009-02-24 09:30,24,876.25,885,874.5,881.25,633
20090701|2009-02-24 10:00,24,881.75,886,881.75,883.5,232
20090701|2009-02-24 10:30,24,884.5,887,883,883.25,227
20090701|2009-02-24 11:00,24,883,883.5,878.5,878.75,149
20090701|2009-02-24 11:30,24,879.5,881,879,879.25,112
20090701|2009-02-24 12:00,24,879.25,882,878,882,98
20090701|2009-02-24 12:30,24,881.75,887.25,881.25,886,304
20090701|2009-02-24 13:00,24,885,888.75,884.5,887,203
20090701|2009-02-24 18:00,25,888.5,892,888,891.5,51
20090701|2009-02-24 18:30,25,891.25,891.25,891.25,891.25,7
20090701|2009-02-24 19:00,25,891.25,896,891.25,896,17
20090701|2009-02-24 19:30,25,896.25,898.5,896,896,15
20090701|2009-02-24 20:00,25,895.75,895.75,895,895,29
20090701|2009-02-24 20:30,25,895,895,893.25,894,54
20090701|2009-02-24 21:00,25,894.25,894.25,893.5,893.5,5
20090701|2009-02-24 21:30,25,894.25,894.25,894,894,2
20090701|2009-02-24 22:00,25,893,893,893,893,14
20090701|2009-02-24 22:30,25,892.5,893,891,893,42
20090701|2009-02-24 23:00,25,892.5,892.5,892.5,892.5,1
20090701|2009-02-25 00:00,25,892.25,895,892.25,894,92
20090701|2009-02-25 00:30,25,893.25,893.25,893.25,893.25,1
20090701|2009-02-25 01:00,25,893.75,894,892.25,892.25,26
20090701|2009-02-25 01:30,25,894,894.5,894,894.5,22
20090701|2009-02-25 02:00,25,893.5,893.5,893.5,893.5,1
20090701|2009-02-25 02:30,25,893.5,893.5,893,893,14
20090701|2009-02-25 03:00,25,894,895,894,895,18
20090701|2009-02-25 03:30,25,894.25,895.25,894,895.25,15
20090701|2009-02-25 04:00,25,894.25,894.25,893.25,893.25,18
20090701|2009-02-25 04:30,25,893.25,893.25,893,893,3
20090701|2009-02-25 05:00,25,893,893,893,893,9
20090701|2009-02-25 05:30,25,892,892.75,892,892.75,24
20090701|2009-02-25 09:30,25,886.25,889.75,872,872.75,904
20090701|2009-02-25 10:00,25,872,877.5,870.75,877.5,290
20090701|2009-02-25 10:30,25,877,882.5,876.25,880.25,303
20090701|2009-02-25 11:00,25,880.5,880.5,874,876.5,190
20090701|2009-02-25 11:30,25,876.5,876.5,874.25,875,55
20090701|2009-02-25 12:00,25,874.75,886,874.75,886,773
20090701|2009-02-25 12:30,25,885,893,885,892.25,430
20090701|2009-02-25 13:00,25,892.5,893,882,884.75,659
20090701|2009-02-25 18:00,26,884,888,884,885.5,33
20090701|2009-02-25 18:30,26,887,888,887,888,4
20090701|2009-02-25 19:00,26,889,889,887.75,888.25,24
20090701|2009-02-25 19:30,26,887.25,887.25,887,887,5
20090701|2009-02-25 20:00,26,887,887,885.75,885.75,4
20090701|2009-02-25 20:30,26,883.5,884,882.25,884,8
20090701|2009-02-25 21:00,26,884,884.5,884,884.5,21
20090701|2009-02-25 21:30,26,882.5,882.5,881.25,881.25,6
20090701|2009-02-25 22:00,26,881,881,881,881,1
20090701|2009-02-26 00:00,26,882.75,882.75,882,882,3
20090701|2009-02-26 00:30,26,882,882,879,879,14
20090701|2009-02-26 01:30,26,879,879,879,879,4
20090701|2009-02-26 03:30,26,878.25,881.25,878.25,881.25,38
20090701|2009-02-26 04:00,26,882,882,882,882,2
20090701|2009-02-26 05:30,26,879,879,879,879,2
20090701|2009-02-26 09:30,26,882,895.25,882,893.25,1399
20090701|2009-02-26 10:00,26,893.5,893.75,878.5,880,943
20090701|2009-02-26 10:30,26,879.25,881.5,875.5,875.5,670
20090701|2009-02-26 11:00,26,875.25,877,871.75,872.25,498
20090701|2009-02-26 11:30,26,871.25,874.75,870.25,872.25,237
20090701|2009-02-26 12:00,26,872.5,872.5,863.25,869,665
20090701|2009-02-26 12:30,26,869.5,872,867.5,869,465
20090701|2009-02-26 13:00,26,868.25,875,863.5,872.5,416
20090701|2009-02-26 18:00,27,871,871,866.5,866.5,36
20090701|2009-02-26 18:30,27,866.5,867.75,864,867.75,32
20090701|2009-02-26 19:00,27,866.25,866.25,864.5,865,17
20090701|2009-02-26 19:30,27,863.25,863.5,861.75,862,30
20090701|2009-02-26 20:00,27,862.5,863,861.5,863,35
20090701|2009-02-26 20:30,27,863,863,862.75,863,7
20090701|2009-02-26 21:00,27,862,862,860.5,860.5,25
20090701|2009-02-26 21:30,27,861.5,862,861.5,862,10
20090701|2009-02-26 22:30,27,863,863,863,863,4
20090701|2009-02-26 23:00,27,863,863,863,863,6
20090701|2009-02-26 23:30,27,862.25,862.25,862.25,862.25,1
20090701|2009-02-27 00:00,27,861.25,862,861.25,862,12
20090701|2009-02-27 00:30,27,863.5,863.5,862,862,3
20090701|2009-02-27 01:30,27,862.5,863,862.5,863,17
20090701|2009-02-27 02:00,27,861.75,861.75,860,860,59
20090701|2009-02-27 02:30,27,860.75,860.75,853.75,853.75,165
20090701|2009-02-27 03:00,27,854.25,856.75,854.25,856.75,7
20090701|2009-02-27 03:30,27,857,858.5,855,858.5,21
20090701|2009-02-27 04:00,27,859.75,859.75,859,859,3
20090701|2009-02-27 04:30,27,859.5,861.25,859.5,860,17
20090701|2009-02-27 05:00,27,860.5,860.75,858.75,858.75,21
20090701|2009-02-27 05:30,27,858.5,859.5,858.25,858.5,19
20090701|2009-02-27 09:30,27,858,872.75,856.25,867.25,896
20090701|2009-02-27 10:00,27,868.25,869.75,861.5,868.5,452
20090701|2009-02-27 10:30,27,869.25,875.25,867.25,869.5,486
20090701|2009-02-27 11:00,27,869.75,877.5,869.25,872.5,387
20090701|2009-02-27 11:30,27,873.5,877,870.25,874.25,263
20090701|2009-02-27 12:00,27,875,876.75,867.75,871,317
20090701|2009-02-27 12:30,27,871,874.5,868,872.25,316
20090701|2009-02-27 13:00,27,872,879.75,871.5,876,605
20090701|2009-03-01 18:00,2,870,873.25,868.5,873,87
20090701|2009-03-01 18:30,2,873.25,874,873,873,11
20090701|2009-03-01 19:00,2,873.25,873.25,872.25,873,13
20090701|2009-03-01 19:30,2,871.5,872.25,871.5,872.25,20
20090701|2009-03-01 20:00,2,872.75,873.5,872.75,872.75,61
20090701|2009-03-01 20:30,2,872.25,872.25,870.75,870.75,11
20090701|2009-03-01 21:00,2,870.75,871,870,871,18
20090701|2009-03-01 21:30,2,870,870,870,870,19
20090701|2009-03-01 22:00,2,865.5,865.75,864.5,864.5,33
20090701|2009-03-01 22:30,2,863.75,863.75,863.75,863.75,2
20090701|2009-03-01 23:00,2,863.5,863.5,863.5,863.5,1
20090701|2009-03-02 00:30,2,866.25,866.25,866.25,866.25,2
20090701|2009-03-02 01:30,2,869,869,868.75,869,7
20090701|2009-03-02 02:00,2,869,869,868.5,869,28
20090701|2009-03-02 02:30,2,867.75,867.75,866.75,866.75,12
20090701|2009-03-02 03:00,2,865.5,865.5,865.25,865.25,2
20090701|2009-03-02 03:30,2,865.5,865.5,865.5,865.5,1
20090701|2009-03-02 04:00,2,865.5,865.75,865.5,865.75,13
20090701|2009-03-02 04:30,2,864.5,864.5,864.5,864.5,2
20090701|2009-03-02 05:00,2,863,863,861.5,862,16
20090701|2009-03-02 05:30,2,863.5,863.5,862.5,863.5,31
20090701|2009-03-02 09:30,2,854.75,857.75,845.5,850,1789
20090701|2009-03-02 10:00,2,849.5,850.25,845,848.75,478
20090701|2009-03-02 10:30,2,848.5,849.5,842,843.25,485
20090701|2009-03-02 11:00,2,842.25,847,841,846.5,260
20090701|2009-03-02 11:30,2,846,849.5,844,846,382
20090701|2009-03-02 12:00,2,845.25,847.25,842.25,844,144
20090701|2009-03-02 12:30,2,844,849,843,848.25,326
20090701|2009-03-02 13:00,2,848.5,853.25,845.5,848,838
20090701|2009-03-02 18:00,3,842.5,846.75,842.5,845.75,36
20090701|2009-03-02 18:30,3,846.75,846.75,846.25,846.75,22
20090701|2009-03-02 19:00,3,846.75,847.5,846.75,847.25,8
20090701|2009-03-02 19:30,3,847.5,849.5,847.5,849.5,27
20090701|2009-03-02 20:00,3,850,850,848.25,848.5,12
20090701|2009-03-02 20:30,3,848.5,850,848.5,850,22
20090701|2009-03-02 21:00,3,850.5,850.5,850,850.5,18
20090701|2009-03-02 21:30,3,850.25,850.5,850.25,850.5,6
20090701|2009-03-02 22:00,3,850.5,850.5,850.25,850.25,3
20090701|2009-03-02 22:30,3,851.25,851.5,851.25,851.5,3
20090701|2009-03-02 23:30,3,850.25,850.25,850.25,850.25,9
20090701|2009-03-03 00:00,3,851,851,851,851,8
20090701|2009-03-03 01:30,3,851,851,851,851,1
20090701|2009-03-03 02:00,3,849.75,852,849.75,852,18
20090701|2009-03-03 02:30,3,852,852.5,852,852.5,16
20090701|2009-03-03 03:00,3,852.5,853,852.5,853,13
20090701|2009-03-03 03:30,3,853,853,852,852.25,9
20090701|2009-03-03 04:00,3,854,855.5,853.5,853.5,20
20090701|2009-03-03 04:30,3,851.25,851.25,849.25,850,58
20090701|2009-03-03 05:00,3,850.25,850.5,849.5,849.75,9
20090701|2009-03-03 05:30,3,845.75,847.75,844.25,847.75,5
20090701|2009-03-03 09:30,3,849,854,848.25,851.75,832
20090701|2009-03-03 10:00,3,851.5,852.5,842.25,850,588
20090701|2009-03-03 10:30,3,849.75,852.5,845.75,848.5,278
20090701|2009-03-03 11:00,3,848.25,850.75,846.75,850,244
20090701|2009-03-03 11:30,3,850,850.5,848.25,849,220
20090701|2009-03-03 12:00,3,848.75,849.5,843,844.5,259
20090701|2009-03-03 12:30,3,845,847.75,841.5,847.75,176
20090701|2009-03-03 13:00,3,847.25,854,847.25,851,369
20090701|2009-03-03 18:00,4,847.5,851,844.75,847.25,47
20090701|2009-03-03 18:30,4,847.5,847.5,847,847,3
20090701|2009-03-03 19:00,4,847.75,852,847.25,852,58
20090701|2009-03-03 19:30,4,852,853.25,852,852.75,32
20090701|2009-03-03 20:00,4,854,854,853,853,7
20090701|2009-03-03 20:30,4,852.5,853.75,852.5,853.75,5
20090701|2009-03-03 21:00,4,853,853.5,851.75,852.5,34
20090701|2009-03-03 21:30,4,853.25,853.25,853.25,853.25,1
20090701|2009-03-03 23:00,4,852.5,852.5,852.5,852.5,1
20090701|2009-03-03 23:30,4,854,861.5,854,861.25,72
20090701|2009-03-04 00:00,4,860.25,860.25,860,860,7
20090701|2009-03-04 00:30,4,861,861,860.75,861,34
20090701|2009-03-04 01:00,4,862,864,862,864,8
20090701|2009-03-04 01:30,4,865,867,863.25,863.5,18
20090701|2009-03-04 02:00,4,865,868,865,868,21
20090701|2009-03-04 02:30,4,867.5,867.5,867.5,867.5,3
20090701|2009-03-04 03:00,4,867.5,868.25,866.75,867.75,18
20090701|2009-03-04 03:30,4,866.5,866.75,866.5,866.75,7
20090701|2009-03-04 04:00,4,866.5,866.5,864,864.5,17
20090701|2009-03-04 04:30,4,864.75,867.25,864.75,867.25,12
20090701|2009-03-04 05:00,4,868,869,868,869,60
20090701|2009-03-04 05:30,4,865.75,867,863.25,863.25,48
20090701|2009-03-04 09:30,4,868.75,877.75,866.5,872,1266
20090701|2009-03-04 10:00,4,873,873.25,870.25,872.25,292
20090701|2009-03-04 10:30,4,872.25,872.75,868.5,871.5,181
20090701|2009-03-04 11:00,4,871,871.75,869.5,871.25,94
20090701|2009-03-04 11:30,4,871.25,872.25,862.25,863.75,457
20090701|2009-03-04 12:00,4,865,868.25,862.75,868.25,208
20090701|2009-03-04 12:30,4,868.25,869.25,866,867.5,166
20090701|2009-03-04 13:00,4,866.75,870,866.75,866.75,389
20090701|2009-03-04 18:00,5,868,875,867.5,873.25,111
20090701|2009-03-04 18:30,5,873,873.25,870,871.75,61
20090701|2009-03-04 19:00,5,871.75,871.75,870.25,871.5,16
20090701|2009-03-04 19:30,5,872,872,871.75,871.75,6
20090701|2009-03-04 20:00,5,870.75,872,868.25,869.25,23
20090701|2009-03-04 20:30,5,868.25,868.25,866.75,867,22
20090701|2009-03-04 21:00,5,866.25,868.25,866.25,867.75,5
20090701|2009-03-04 21:30,5,868,868,868,868,1
20090701|2009-03-04 22:00,5,869,869,869,869,10
20090701|2009-03-04 23:30,5,868,868,866.5,866.5,14
20090701|2009-03-05 00:00,5,866.5,866.5,866.5,866.5,5
20090701|2009-03-05 00:30,5,867.25,867.25,865,865.5,39
20090701|2009-03-05 01:00,5,866,866.25,866,866.25,9
20090701|2009-03-05 01:30,5,866,868,866,866.5,15
20090701|2009-03-05 02:00,5,867,867.25,865.25,866.5,7
20090701|2009-03-05 02:30,5,867.5,867.5,866,866,21
20090701|2009-03-05 03:00,5,865.25,865.25,864,864,12
20090701|2009-03-05 03:30,5,864,865.25,863.75,865.25,8
20090701|2009-03-05 04:00,5,863,863.25,862.75,863.25,9
20090701|2009-03-05 04:30,5,862.5,862.5,860,860,27
20090701|2009-03-05 05:00,5,861.5,861.5,859,859,37
20090701|2009-03-05 05:30,5,861.75,862.25,861.75,862.25,4
20090701|2009-03-05 09:30,5,860.5,860.5,850.75,851.25,1134
20090701|2009-03-05 10:00,5,851.25,851.25,844,847.75,1158
20090701|2009-03-05 10:30,5,847.25,850.5,847,849.25,537
20090701|2009-03-05 11:00,5,849,851.75,846.5,850.25,198
20090701|2009-03-05 11:30,5,851,851.75,847.5,847.75,224
20090701|2009-03-05 12:00,5,847.5,851.5,847.25,851.25,284
20090701|2009-03-05 12:30,5,850.75,853.25,850,852,133
20090701|2009-03-05 13:00,5,852.75,854,850.75,852.5,372
20090701|2009-03-05 18:00,6,851.25,853,850.5,850.5,48
20090701|2009-03-05 18:30,6,850.5,850.5,850,850,5
20090701|2009-03-05 19:00,6,850,851.25,850,851.25,2
20090701|2009-03-05 19:30,6,852.75,852.75,852.25,852.25,4
20090701|2009-03-05 20:00,6,851,853.75,850.5,853.75,9
20090701|2009-03-05 20:30,6,853.25,855,852.5,855,43
20090701|2009-03-05 21:00,6,854.5,854.5,853.5,853.5,15
20090701|2009-03-05 21:30,6,855.5,856,855.5,856,6
20090701|2009-03-05 22:00,6,855,856,853.5,853.75,34
20090701|2009-03-05 22:30,6,853.5,855,853.25,854,11
20090701|2009-03-05 23:00,6,853.5,853.5,853.5,853.5,1
20090701|2009-03-05 23:30,6,854,856,854,856,6
20090701|2009-03-06 00:00,6,857,857,857,857,1
20090701|2009-03-06 00:30,6,858,859,858,859,3
20090701|2009-03-06 01:00,6,859,859,858.75,858.75,3
20090701|2009-03-06 01:30,6,860,863.75,860,863.5,46
20090701|2009-03-06 02:00,6,859.25,859.25,858,858,2
20090701|2009-03-06 02:30,6,856.75,856.75,856.75,856.75,1
20090701|2009-03-06 03:00,6,856.5,856.5,856.5,856.5,2
20090701|2009-03-06 03:30,6,855.5,855.5,854.5,855.25,10
20090701|2009-03-06 04:00,6,852,852,851.5,851.5,5
20090701|2009-03-06 04:30,6,854.25,854.25,853,853,2
20090701|2009-03-06 05:00,6,852,852.25,852,852.25,4
20090701|2009-03-06 05:30,6,852,855.25,852,855.25,12
20090701|2009-03-06 09:30,6,860,865,855,855,858
20090701|2009-03-06 10:00,6,855,859.75,854,857.75,403
20090701|2009-03-06 10:30,6,857.5,867.75,857.5,867.75,423
20090701|2009-03-06 11:00,6,868,873.75,868,869.25,886
20090701|2009-03-06 11:30,6,869.25,870.75,868.25,870.25,348
20090701|2009-03-06 12:00,6,870,870.25,867,867.25,131
20090701|2009-03-06 12:30,6,867.25,868.75,864.25,865.5,404
20090701|2009-03-06 13:00,6,865.25,868,864.5,866.5,472
20090701|2009-03-08 18:00,9,867,874,867,871.5,79
20090701|2009-03-08 18:30,9,873.25,882,873.25,882,41
20090701|2009-03-08 19:00,9,882,882,879,879.5,8
20090701|2009-03-08 19:30,9,879,879.25,877,879.25,23
20090701|2009-03-08 20:00,9,879.75,880,876.25,876.5,121
20090701|2009-03-08 20:30,9,876.25,880.5,876.25,878.5,18
20090701|2009-03-08 21:00,9,878.25,880.75,878,880.5,98
20090701|2009-03-08 21:30,9,879.5,881.75,879,881.5,28
20090701|2009-03-08 22:00,9,879,882,877,882,82
20090701|2009-03-08 22:30,9,878.25,878.25,878.25,878.25,1
20090701|2009-03-08 23:00,9,879.25,879.25,879.25,879.25,1
20090701|2009-03-09 00:00,9,878.25,878.25,878.25,878.25,2
20090701|2009-03-09 00:30,9,880,880,880,880,6
20090701|2009-03-09 01:00,9,881.5,882.5,880.25,882.25,44
20090701|2009-03-09 01:30,9,879.75,881,879.75,881,47
20090701|2009-03-09 02:00,9,878.75,879.25,877.5,877.5,47
20090701|2009-03-09 02:30,9,877.5,877.5,875.25,877.25,55
20090701|2009-03-09 03:00,9,877,877,875.25,875.25,11
20090701|2009-03-09 03:30,9,875,876.75,874.25,874.5,27
20090701|2009-03-09 04:00,9,874.25,874.25,869.5,869.5,12
20090701|2009-03-09 04:30,9,869,871,868.5,871,6
20090701|2009-03-09 05:00,9,874,874,874,874,2
20090701|2009-03-09 05:30,9,873,873,873,873,1
20090701|2009-03-09 09:30,9,877,882.5,869.5,870,851
20090701|2009-03-09 10:00,9,870.25,872.5,869.5,871.5,162
20090701|2009-03-09 10:30,9,870.5,872,869.25,870.5,137
20090701|2009-03-09 11:00,9,871,875,870,874,158
20090701|2009-03-09 11:30,9,875,875,872.75,872.75,158
20090701|2009-03-09 12:00,9,872.5,872.5,862.5,863,404
20090701|2009-03-09 12:30,9,863,868.5,862.75,864.75,151
20090701|2009-03-09 13:00,9,864.75,868.25,861.25,861.75,204
20090701|2009-03-09 18:00,10,861.5,861.5,860,860.75,37
20090701|2009-03-09 18:30,10,861.5,861.5,861.5,861.5,1
20090701|2009-03-09 19:00,10,861.5,862,861.5,862,6
20090701|2009-03-09 19:30,10,862.5,864,862.5,863.25,32
20090701|2009-03-09 20:00,10,863.25,864.75,863.25,864.75,4
20090701|2009-03-09 20:30,10,867,873,867,872.5,60
20090701|2009-03-09 21:00,10,872.5,872.75,871.25,871.25,42
20090701|2009-03-09 21:30,10,872,872,871.5,871.5,5
20090701|2009-03-09 22:00,10,872,872.25,871,871,15
20090701|2009-03-09 22:30,10,871.75,871.75,871.75,871.75,1
20090701|2009-03-10 00:00,10,871.75,872.5,871.75,872.5,45
20090701|2009-03-10 00:30,10,873,875,873,875,133
20090701|2009-03-10 01:00,10,875,875.5,874,874,7
20090701|2009-03-10 01:30,10,873,874.5,873,874.5,17
20090701|2009-03-10 02:30,10,873,873,871,871,40
20090701|2009-03-10 03:00,10,871,871,871,871,3
20090701|2009-03-10 04:00,10,873.75,873.75,873.75,873.75,2
20090701|2009-03-10 04:30,10,875,875,875,875,1
20090701|2009-03-10 05:00,10,875,875.25,875,875.25,5
20090701|2009-03-10 05:30,10,876,876,874.75,875,10
20090701|2009-03-10 09:30,10,881.5,893.25,880.75,889,1645
20090701|2009-03-10 10:00,10,888.75,890,883.25,886,335
20090701|2009-03-10 10:30,10,885.75,887.5,881,882.5,147
20090701|2009-03-10 11:00,10,884,886.75,879.5,880.75,143
20090701|2009-03-10 11:30,10,880.5,882,879.5,880,180
20090701|2009-03-10 12:00,10,879.5,881.5,877.25,878,267
20090701|2009-03-10 12:30,10,878.5,879.75,875,876,122
20090701|2009-03-10 13:00,10,875.5,877.75,873.5,876.75,633
20090701|2009-03-10 18:00,11,879,879,879,879,8
20090701|2009-03-10 18:30,11,879,880,879,880,4
20090701|2009-03-10 19:00,11,880.75,881.75,880.75,881.75,6
20090701|2009-03-10 19:30,11,881,881,881,881,2
20090701|2009-03-10 20:00,11,878,878,877,878,20
20090701|2009-03-10 20:30,11,877.25,877.25,875.75,875.75,27
20090701|2009-03-10 21:00,11,875.75,876.25,875.5,875.5,37
20090701|2009-03-10 21:30,11,875.75,876,875.75,876,4
20090701|2009-03-10 22:00,11,876,877,876,876,13
20090701|2009-03-10 22:30,11,876.75,877,875,876.25,14
20090701|2009-03-10 23:00,11,875.75,877.25,875.75,877.25,19
20090701|2009-03-10 23:30,11,877.25,877.25,877.25,877.25,1
20090701|2009-03-11 00:00,11,877.5,881,877.5,881,31
20090701|2009-03-11 00:30,11,881,882,877.75,877.75,52
20090701|2009-03-11 01:00,11,879,879,877,877,11
20090701|2009-03-11 01:30,11,880,880.5,878.25,878.25,23
20090701|2009-03-11 02:30,11,880.75,880.75,880.75,880.75,1
20090701|2009-03-11 03:00,11,880,880,880,880,7
20090701|2009-03-11 03:30,11,878.25,878.25,878.25,878.25,10
20090701|2009-03-11 04:00,11,878,878,878,878,1
20090701|2009-03-11 04:30,11,880.75,881,880.75,881,22
20090701|2009-03-11 05:00,11,881,881,879,881,73
20090701|2009-03-11 05:30,11,881.5,883.5,881.5,883.25,59
20090701|2009-03-11 09:30,11,883.25,886.5,877.5,885,981
20090701|2009-03-11 10:00,11,885,888,882,883,231
20090701|2009-03-11 10:30,11,883.5,885.25,881.25,882.5,208
20090701|2009-03-11 11:00,11,882.75,883.75,878,879,173
20090701|2009-03-11 11:30,11,878.75,880.25,871.75,872.75,428
20090701|2009-03-11 12:00,11,872.5,873.5,866.25,867.75,483
20090701|2009-03-11 12:30,11,868,870.5,860,861,471
20090701|2009-03-11 13:00,11,861,862,855.5,860.5,584
20090701|2009-03-11 18:00,12,862,863.75,859.25,859.25,80
20090701|2009-03-11 18:30,12,860.25,860.25,859.5,859.5,2
20090701|2009-03-11 19:00,12,859.25,859.5,858.75,858.75,4
20090701|2009-03-11 19:30,12,861.5,864,861.5,863.75,40
20090701|2009-03-11 20:00,12,864.25,866.25,864,864,108
20090701|2009-03-11 20:30,12,865,867.75,864.75,866.5,26
20090701|2009-03-11 21:00,12,866.75,867.5,866.75,866.75,54
20090701|2009-03-11 21:30,12,866.75,866.75,866,866,8
20090701|2009-03-11 22:00,12,866.25,867,866.25,867,2
20090701|2009-03-11 22:30,12,866.5,867.75,866.25,866.25,16
20090701|2009-03-11 23:00,12,866.5,866.5,865.25,865.25,5
20090701|2009-03-12 01:30,12,866,866,866,866,1
20090701|2009-03-12 02:30,12,867,868,867,867,9
20090701|2009-03-12 03:00,12,867,867,866.5,866.5,11
20090701|2009-03-12 03:30,12,867,867,866.75,867,22
20090701|2009-03-12 04:30,12,864.5,864.5,864.5,864.5,1
20090701|2009-03-12 05:00,12,862.75,863.5,862.25,862.25,10
20090701|2009-03-12 05:30,12,862.75,862.75,862.5,862.5,8
20090701|2009-03-12 09:30,12,869,871.25,865.25,868.5,874
20090701|2009-03-12 10:00,12,868.5,870.75,864.75,866,337
20090701|2009-03-12 10:30,12,866.5,867.25,864.25,866.25,198
20090701|2009-03-12 11:00,12,866.25,874.75,866.25,873.5,1476
20090701|2009-03-12 11:30,12,874,877.5,873,875.5,598
20090701|2009-03-12 12:00,12,875.75,877.5,874.5,876,342
20090701|2009-03-12 12:30,12,876.25,876.5,873,874.75,193
20090701|2009-03-12 13:00,12,874,883.75,873,880.5,599
20090701|2009-03-12 18:00,13,882,885,882,883.75,59
20090701|2009-03-12 18:30,13,884,884,882.5,883.75,49
20090701|2009-03-12 19:00,13,882.75,883.25,882.5,883.25,11
20090701|2009-03-12 20:00,13,884,884,882.75,883.25,30
20090701|2009-03-12 20:30,13,882.75,883,882.25,883,74
20090701|2009-03-12 21:00,13,883,883,882,882.25,45
20090701|2009-03-12 21:30,13,882,883,881.5,883,11
20090701|2009-03-12 22:00,13,882.75,884.25,882.75,884.25,2
20090701|2009-03-12 23:00,13,884,884.75,884,884.75,5
20090701|2009-03-12 23:30,13,885.25,885.25,884.5,884.5,8
20090701|2009-03-13 00:00,13,884.75,884.75,884.75,884.75,1
20090701|2009-03-13 00:30,13,884.25,884.25,884.25,884.25,1
20090701|2009-03-13 01:00,13,885.75,886.25,885.75,886.25,45
20090701|2009-03-13 01:30,13,886,886,884.75,884.75,6
20090701|2009-03-13 02:00,13,885.5,885.5,884.5,884.5,7
20090701|2009-03-13 02:30,13,884.5,885,884,884,20
20090701|2009-03-13 03:00,13,883.5,884.25,883.5,884.25,5
20090701|2009-03-13 04:00,13,884.5,884.5,884,884.5,3
20090701|2009-03-13 04:30,13,886,886.25,884.75,884.75,4
20090701|2009-03-13 05:30,13,887.5,887.5,887.5,887.5,2
20090701|2009-03-13 09:30,13,887.5,888.75,876.75,877,1146
20090701|2009-03-13 10:00,13,877,881.5,875.5,881.25,353
20090701|2009-03-13 10:30,13,880.75,882.25,870.75,872.25,1093
20090701|2009-03-13 11:00,13,873.25,873.75,867,870.75,658
20090701|2009-03-13 11:30,13,871,872,866.75,867.25,448
20090701|2009-03-13 12:00,13,866.5,870.5,866.5,867.5,357
20090701|2009-03-13 12:30,13,869,874.25,868.5,868.5,437
20090701|2009-03-13 13:00,13,871,876.25,868.75,875.25,218
20090701|2009-03-15 18:00,16,868,868,863.25,867.75,41
20090701|2009-03-15 18:30,16,868.5,873.25,868.5,872.5,11
20090701|2009-03-15 19:30,16,871,873,871,873,8
20090701|2009-03-15 20:00,16,873.5,877.5,873.5,877.5,108
20090701|2009-03-15 20:30,16,877.5,877.5,876.25,876.25,8
20090701|2009-03-15 21:00,16,877.5,877.5,877,877,3
20090701|2009-03-15 21:30,16,878.25,878.25,878.25,878.25,2
20090701|2009-03-15 22:00,16,878,878,877.5,877.5,6
20090701|2009-03-15 22:30,16,877.5,879.75,876.5,876.5,33
20090701|2009-03-15 23:00,16,876.5,877,876.5,877,8
20090701|2009-03-15 23:30,16,877,877,876.5,876.5,8
20090701|2009-03-16 00:00,16,878.75,879,878.75,879,4
20090701|2009-03-16 00:30,16,880,881.75,880,881.75,28
20090701|2009-03-16 01:00,16,881,883,881,883,4
20090701|2009-03-16 02:00,16,882.75,882.75,882.5,882.5,6
20090701|2009-03-16 03:00,16,882.75,882.75,880,880,14
20090701|2009-03-16 03:30,16,879,879.75,878.5,878.5,42
20090701|2009-03-16 04:00,16,878.75,878.75,878.75,878.75,20
20090701|2009-03-16 04:30,16,878.5,878.5,878,878,14
20090701|2009-03-16 05:00,16,880,881.75,880,881.5,14
20090701|2009-03-16 05:30,16,881.5,883.5,880.75,882.25,53
20090701|2009-03-16 09:30,16,883.5,905.25,879.5,902.5,2290
20090701|2009-03-16 10:00,16,902.5,904.75,899.75,902.25,1000
20090701|2009-03-16 10:30,16,902.75,914,902.5,907.5,2496
20090701|2009-03-16 11:00,16,907.75,908.25,901.75,902.5,539
20090701|2009-03-16 11:30,16,902.5,908,902.5,907.25,258
20090701|2009-03-16 12:00,16,907,908,904.75,908,152
20090701|2009-03-16 12:30,16,907.75,915,905.5,908.25,921
20090701|2009-03-16 13:00,16,908,908.75,905.25,908,496
20090701|2009-03-16 18:00,17,904,906.75,903.75,905.75,75
20090701|2009-03-16 18:30,17,905.75,905.75,905.75,905.75,4
20090701|2009-03-16 19:00,17,905,905.25,905,905.25,4
20090701|2009-03-16 19:30,17,904.25,904.5,904.25,904.5,6
20090701|2009-03-16 20:00,17,904.75,907.5,904.75,907.5,17
20090701|2009-03-16 20:30,17,907.5,910.5,907.5,910,37
20090701|2009-03-16 21:00,17,909.75,910,909.75,909.75,7
20090701|2009-03-16 21:30,17,910,911,909,909,10
20090701|2009-03-16 22:00,17,908.5,909.25,908.5,909,3
20090701|2009-03-16 22:30,17,909.25,911,909.25,910,25
20090701|2009-03-16 23:30,17,911,911,911,911,1
20090701|2009-03-17 01:00,17,911,911,911,911,7
20090701|2009-03-17 01:30,17,910.5,911.5,908.25,908.25,16
20090701|2009-03-17 02:00,17,908,908.5,908,908,12
20090701|2009-03-17 02:30,17,908,908,907.75,907.75,4
20090701|2009-03-17 03:00,17,908,908.5,906.75,906.75,14
20090701|2009-03-17 03:30,17,906.25,906.75,905.25,906.5,50
20090701|2009-03-17 04:00,17,907.75,907.75,907.75,907.75,1
20090701|2009-03-17 04:30,17,907.5,909.25,907.5,909,7
20090701|2009-03-17 05:30,17,912,915.25,912,914.5,60
20090701|2009-03-17 09:30,17,912.25,918.5,905.25,911.25,1847
20090701|2009-03-17 10:00,17,911.5,913.25,901.25,901.75,836
20090701|2009-03-17 10:30,17,901.25,906.75,900.5,906.75,482
20090701|2009-03-17 11:00,17,906.75,910,905.25,909.25,522
20090701|2009-03-17 11:30,17,909,913,909,910.5,435
20090701|2009-03-17 12:00,17,910,913,907.25,911.25,382
20090701|2009-03-17 12:30,17,910.75,914.75,906,906.5,220
20090701|2009-03-17 13:00,17,906.5,913.5,906,912.25,391
20090701|2009-03-17 18:00,18,910.5,913,910.5,911,20
20090701|2009-03-17 18:30,18,911,911.25,911,911.25,2
20090701|2009-03-17 19:00,18,911.75,912.5,911.75,912.5,11
20090701|2009-03-17 19:30,18,912.75,914.25,912.75,913,13
20090701|2009-03-17 20:00,18,913.5,914.75,912.75,914.75,23
20090701|2009-03-17 20:30,18,913.5,913.5,912,912,46
20090701|2009-03-17 21:00,18,911.75,912,910.25,910.25,4
20090701|2009-03-18 01:30,18,912,912,912,912,5
20090701|2009-03-18 03:00,18,911.25,911.25,911.25,911.25,1
20090701|2009-03-18 03:30,18,912,912,911.75,912,9
20090701|2009-03-18 04:00,18,912,912,912,912,3
20090701|2009-03-18 04:30,18,912.75,913,912.75,913,3
20090701|2009-03-18 05:00,18,913,913,913,913,5
20090701|2009-03-18 05:30,18,913.5,914,913.5,914,2
20090701|2009-03-18 09:30,18,910.25,917,907.75,915,1365
20090701|2009-03-18 10:00,18,914.75,915.75,907.75,908.75,581
20090701|2009-03-18 10:30,18,908.25,910.5,906.25,909.75,201
20090701|2009-03-18 11:00,18,910,913.5,909.25,911.75,278
20090701|2009-03-18 11:30,18,913.25,914.5,909.25,914.5,174
20090701|2009-03-18 12:00,18,914,916,912.25,913.75,316
20090701|2009-03-18 12:30,18,913,914,911,911.5,219
20090701|2009-03-18 13:00,18,911.5,913,907.5,911.75,449
20090701|2009-03-18 18:00,19,927,932.75,926,932.75,280
20090701|2009-03-18 18:30,19,932.75,932.75,930.5,931.75,166
20090701|2009-03-18 19:00,19,934,936.25,933,933.5,94
20090701|2009-03-18 19:30,19,932.5,932.5,932,932,12
20090701|2009-03-18 20:00,19,932.25,934.5,931.5,934.5,116
20090701|2009-03-18 20:30,19,934,934,932,932.75,13
20090701|2009-03-18 21:00,19,932.75,933,932,932,22
20090701|2009-03-18 21:30,19,932.5,934.75,932.5,934.75,16
20090701|2009-03-18 22:00,19,934.5,936.25,933.5,936.25,14
20090701|2009-03-18 22:30,19,935,936,935,936,7
20090701|2009-03-18 23:00,19,936.25,936.5,935.5,936.5,3
20090701|2009-03-19 00:00,19,935.25,935.25,935,935,10
20090701|2009-03-19 00:30,19,935,937,935,936.5,96
20090701|2009-03-19 01:00,19,937,937,937,937,1
20090701|2009-03-19 01:30,19,936.5,936.5,935.25,936,40
20090701|2009-03-19 02:00,19,936.5,938,935.25,938,28
20090701|2009-03-19 02:30,19,938.25,938.25,938.25,938.25,1
20090701|2009-03-19 03:00,19,938.5,938.75,935,937,82
20090701|2009-03-19 03:30,19,937.25,937.5,937,937,17
20090701|2009-03-19 04:00,19,937,937,936.5,936.5,51
20090701|2009-03-19 04:30,19,938.25,938.75,936.25,937.75,47
20090701|2009-03-19 05:00,19,938,940.25,938,939.75,63
20090701|2009-03-19 05:30,19,939,942,939,941.5,306
20090701|2009-03-19 09:30,19,942.5,951.5,941.75,943.5,2723
20090701|2009-03-19 10:00,19,943.5,944,937.25,938.25,1166
20090701|2009-03-19 10:30,19,938.25,938.75,933.75,937,532
20090701|2009-03-19 11:00,19,936,936,932,934.25,422
20090701|2009-03-19 11:30,19,934.25,938,933.75,935.5,320
20090701|2009-03-19 12:00,19,936,940.25,935.75,939.75,549
20090701|2009-03-19 12:30,19,940,940.25,933.75,935,756
20090701|2009-03-19 13:00,19,934.75,939.25,932.5,937.75,611
20090701|2009-03-19 18:00,20,937,937,934.75,935.5,39
20090701|2009-03-19 18:30,20,935.75,936.25,935.75,936,6
20090701|2009-03-19 19:00,20,937.75,938,937.5,938,5
20090701|2009-03-19 19:30,20,938.75,938.75,938.5,938.5,38
20090701|2009-03-19 20:00,20,938.5,939.5,938.5,938.5,30
20090701|2009-03-19 20:30,20,938.5,939.5,938.5,939.25,47
20090701|2009-03-19 21:00,20,939.5,940,939,939,17
20090701|2009-03-19 21:30,20,940,941.75,940,941.25,31
20090701|2009-03-19 22:00,20,941.5,941.75,941.5,941.75,3
20090701|2009-03-19 22:30,20,942.75,943.75,942.75,943.75,5
20090701|2009-03-19 23:00,20,943.5,944,943.25,943.25,3
20090701|2009-03-20 00:30,20,944,945,944,945,28
20090701|2009-03-20 01:00,20,945,946.75,944.25,944.25,100
20090701|2009-03-20 02:00,20,946.75,947,946.5,946.5,8
20090701|2009-03-20 02:30,20,945.25,945.25,943.25,943.75,25
20090701|2009-03-20 03:00,20,946.5,947.5,946.5,947.5,17
20090701|2009-03-20 03:30,20,947.75,948.5,947.75,948.5,10
20090701|2009-03-20 04:00,20,947.75,947.75,947.25,947.25,5
20090701|2009-03-20 04:30,20,946.75,947.5,946.75,947,30
20090701|2009-03-20 05:00,20,947,947,943.5,945.75,43
20090701|2009-03-20 05:30,20,946.25,948.25,946.25,948,28
20090701|2009-03-20 09:30,20,946.5,948,941.25,945.5,1227
20090701|2009-03-20 10:00,20,944.5,945,939,941,631
20090701|2009-03-20 10:30,20,941,943.5,941,943.5,651
20090701|2009-03-20 11:00,20,943.25,947,942.75,944.75,473
20090701|2009-03-20 11:30,20,944.75,947,944.5,946,543
20090701|2009-03-20 12:00,20,946.75,948.25,944.25,945,789
20090701|2009-03-20 12:30,20,944.75,946.5,943.5,946.25,291
20090701|2009-03-20 13:00,20,946.25,950,945.5,948.75,814
20090701|2009-03-22 18:00,23,949,956.5,949,955,236
20090701|2009-03-22 18:30,23,955.5,960,955,958.25,111
20090701|2009-03-22 19:00,23,958.5,963,957.25,962,250
20090701|2009-03-22 19:30,23,963,963.5,962,962,78
20090701|2009-03-22 20:00,23,961.5,962,961,961.75,26
20090701|2009-03-22 20:30,23,962.25,963.5,961,963.25,130
20090701|2009-03-22 21:00,23,962.5,963,962.5,963,102
20090701|2009-03-22 21:30,23,963,966,963,965,327
20090701|2009-03-22 22:00,23,965.25,966,964.75,966,89
20090701|2009-03-22 22:30,23,966,966,966,966,8
20090701|2009-03-22 23:00,23,966.75,968,966.75,968,14
20090701|2009-03-22 23:30,23,968.25,968.25,966.25,966.25,8
20090701|2009-03-23 00:00,23,968.75,969,968.75,969,5
20090701|2009-03-23 00:30,23,969,972,969,971.75,66
20090701|2009-03-23 01:00,23,972,975,968.75,968.75,56
20090701|2009-03-23 01:30,23,970,974,970,974,36
20090701|2009-03-23 02:00,23,974,975.75,973.75,975,11
20090701|2009-03-23 02:30,23,975,976,973.75,973.75,27
20090701|2009-03-23 03:00,23,973.75,973.75,973,973,43
20090701|2009-03-23 03:30,23,973,973.25,972.5,973.25,34
20090701|2009-03-23 04:00,23,973.25,973.75,973.25,973.75,3
20090701|2009-03-23 04:30,23,974,975,973.25,975,57
20090701|2009-03-23 05:00,23,974.75,975.5,974.75,975.25,38
20090701|2009-03-23 05:30,23,976,978.5,976,977.75,64
20090701|2009-03-23 09:30,23,973,976.75,963.5,965,1751
20090701|2009-03-23 10:00,23,965.25,970.25,963.75,966,902
20090701|2009-03-23 10:30,23,966.5,968.5,965,967.75,427
20090701|2009-03-23 11:00,23,966.75,968.25,960.5,960.75,743
20090701|2009-03-23 11:30,23,960.75,961.5,958.5,961,438
20090701|2009-03-23 12:00,23,960.75,964.5,959.75,961,456
20090701|2009-03-23 12:30,23,961,962.25,959.5,961.5,354
20090701|2009-03-23 13:00,23,961,961.25,948.25,950.75,821
20090701|2009-03-23 18:00,24,952,955,949.75,949.75,162
20090701|2009-03-23 18:30,24,949.25,950.25,949,950,17
20090701|2009-03-23 19:00,24,950.25,951.75,950.25,951.75,28
20090701|2009-03-23 19:30,24,950.25,950.25,946,948.5,130
20090701|2009-03-23 20:00,24,947.75,953.5,947.75,950,264
20090701|2009-03-23 20:30,24,950,951.25,949.5,951.25,51
20090701|2009-03-23 21:00,24,952,954,952,953.75,94
20090701|2009-03-23 21:30,24,954,958.5,954,958.5,75
20090701|2009-03-23 22:00,24,958,958,958,958,4
20090701|2009-03-23 22:30,24,958.75,959.75,958.75,959.5,35
20090701|2009-03-23 23:00,24,959.75,963,959,963,110
20090701|2009-03-23 23:30,24,963,966,963,966,46
20090701|2009-03-24 00:00,24,965.5,967.75,965.5,966,23
20090701|2009-03-24 00:30,24,965,965,963.5,963.5,94
20090701|2009-03-24 01:00,24,963.5,963.5,962.25,963,6
20090701|2009-03-24 01:30,24,963,963,960,960,27
20090701|2009-03-24 02:00,24,959.75,961,959.25,960,8
20090701|2009-03-24 02:30,24,960,960,960,960,5
20090701|2009-03-24 03:00,24,960.25,960.25,960,960,8
20090701|2009-03-24 03:30,24,959,959,958.5,958.5,31
20090701|2009-03-24 04:00,24,958.5,959,958.5,959,16
20090701|2009-03-24 04:30,24,959.25,960,958.5,960,31
20090701|2009-03-24 05:00,24,960,960.25,959.75,959.75,20
20090701|2009-03-24 05:30,24,960.75,960.75,958.5,958.75,41
20090701|2009-03-24 09:30,24,955.5,963.25,949.75,959.75,1606
20090701|2009-03-24 10:00,24,959.5,964.25,959.25,963.25,561
20090701|2009-03-24 10:30,24,963.25,965.75,960.25,962.5,704
20090701|2009-03-24 11:00,24,961.75,964.5,959.5,962.25,679
20090701|2009-03-24 11:30,24,962.75,963.5,960,960,333
20090701|2009-03-24 12:00,24,960,960,955.5,957.5,572
20090701|2009-03-24 12:30,24,957.75,959,955.5,958.75,396
20090701|2009-03-24 13:00,24,958.25,963.5,958,963.25,647
20090701|2009-03-24 18:00,25,962.75,963,961,961.25,95
20090701|2009-03-24 18:30,25,960.25,960.75,959.75,960.25,9
20090701|2009-03-24 19:00,25,960.25,960.75,960.25,960.75,5
20090701|2009-03-24 19:30,25,961.25,963,961,962.25,39
20090701|2009-03-24 20:00,25,961.25,967.75,961.25,967,57
20090701|2009-03-24 20:30,25,967.25,967.25,965,965,22
20090701|2009-03-24 21:00,25,964.75,966.25,964.75,965.75,12
20090701|2009-03-24 21:30,25,964.25,964.25,964.25,964.25,2
20090701|2009-03-24 22:00,25,966,966.25,966,966.25,5
20090701|2009-03-24 23:30,25,963.5,965,963.5,964,3
20090701|2009-03-25 00:00,25,961.75,961.75,960.75,960.75,13
20090701|2009-03-25 00:30,25,961.25,961.25,960.75,961,7
20090701|2009-03-25 01:00,25,960.75,960.75,960,960,4
20090701|2009-03-25 01:30,25,959.75,959.75,957.5,957.5,11
20090701|2009-03-25 02:00,25,954,954,953,953.75,25
20090701|2009-03-25 02:30,25,953.75,954,953,953,6
20090701|2009-03-25 03:00,25,954,955.25,954,955,10
20090701|2009-03-25 03:30,25,954.5,955.75,954.5,954.5,4
20090701|2009-03-25 04:00,25,954.5,955.5,952,952,78
20090701|2009-03-25 04:30,25,953.25,953.25,953.25,953.25,2
20090701|2009-03-25 05:00,25,956,956.75,956,956,5
20090701|2009-03-25 05:30,25,956.75,960,956.75,960,17
20090701|2009-03-25 09:30,25,958.75,961,945.25,946,1509
20090701|2009-03-25 10:00,25,945.75,950.25,945,950,421
20090701|2009-03-25 10:30,25,949.75,957,949.75,953.75,634
20090701|2009-03-25 11:00,25,953.75,959,951.75,953.75,540
20090701|2009-03-25 11:30,25,953.75,961,952.75,955,488
20090701|2009-03-25 12:00,25,954.75,955.25,948,948.75,517
20090701|2009-03-25 12:30,25,949,952,949,951,331
20090701|2009-03-25 13:00,25,951,951,943,944.5,762
20090701|2009-03-25 18:00,26,945.75,948.5,945.75,947.5,38
20090701|2009-03-25 18:30,26,947,947,945,946.25,14
20090701|2009-03-25 19:00,26,947,947.75,947,947.75,6
20090701|2009-03-25 19:30,26,948.75,950,947.5,947.5,14
20090701|2009-03-25 20:00,26,946,946,943.75,946,36
20090701|2009-03-25 20:30,26,945.25,950.25,945.25,950.25,48
20090701|2009-03-25 21:00,26,949.25,955,949.25,954.5,80
20090701|2009-03-25 21:30,26,954.75,954.75,953.5,954,33
20090701|2009-03-25 22:00,26,953,953,951,951,20
20090701|2009-03-25 22:30,26,951,951,951,951,1
20090701|2009-03-25 23:00,26,953.5,954.25,953.5,954.25,5
20090701|2009-03-25 23:30,26,953,953,952.5,952.5,3
20090701|2009-03-26 00:00,26,952.75,953,952.75,953,3
20090701|2009-03-26 00:30,26,953.25,953.25,952.5,953,28
20090701|2009-03-26 01:00,26,953.5,954.5,953.5,954.5,14
20090701|2009-03-26 01:30,26,953.5,955,953.5,955,41
20090701|2009-03-26 02:00,26,956,956,956,956,2
20090701|2009-03-26 02:30,26,956,956.25,955.75,955.75,10
20090701|2009-03-26 03:00,26,956,956,955.75,956,17
20090701|2009-03-26 03:30,26,956,956,956,956,2
20090701|2009-03-26 04:00,26,956,956,955,955,11
20090701|2009-03-26 04:30,26,955,955.25,955,955,21
20090701|2009-03-26 05:00,26,955,956,954.5,956,31
20090701|2009-03-26 05:30,26,954.5,954.5,954,954,47
20090701|2009-03-26 09:30,26,954,954,942.25,944,2088
20090701|2009-03-26 10:00,26,943.5,946,940.5,945,751
20090701|2009-03-26 10:30,26,945,947.75,944,944.25,596
20090701|2009-03-26 11:00,26,944.25,948.75,942.5,948.5,324
20090701|2009-03-26 11:30,26,948,948.5,942.5,942.75,296
20090701|2009-03-26 12:00,26,942,945.5,942,944,290
20090701|2009-03-26 12:30,26,944,944.25,937.5,941.5,555
20090701|2009-03-26 13:00,26,942,942,938.75,941.25,412
20090701|2009-03-26 18:00,27,939.25,939.25,935,935,62
20090701|2009-03-26 18:30,27,935,937.25,935,936.75,51
20090701|2009-03-26 19:00,27,937,937,937,937,2
20090701|2009-03-26 19:30,27,937.25,939.5,937.25,939,22
20090701|2009-03-26 20:00,27,939.5,943.75,939,943.75,79
20090701|2009-03-26 20:30,27,943.5,943.5,942.5,943.5,33
20090701|2009-03-26 21:00,27,944.75,945,944,945,39
20090701|2009-03-26 21:30,27,944.25,944.5,943.75,943.75,15
20090701|2009-03-26 22:00,27,942.75,942.75,939.25,939.5,80
20090701|2009-03-26 22:30,27,939.25,939.75,938.25,939.75,38
20090701|2009-03-26 23:30,27,940.75,941,940.5,940.5,14
20090701|2009-03-27 00:30,27,939.5,939.5,935,936.5,39
20090701|2009-03-27 01:00,27,937,937,936.5,936.75,35
20090701|2009-03-27 01:30,27,936.75,936.75,934.5,935,74
20090701|2009-03-27 02:00,27,935.5,935.5,935.5,935.5,18
20090701|2009-03-27 02:30,27,938,938,937.25,937.5,23
20090701|2009-03-27 03:00,27,938.5,938.5,934.5,934.5,16
20090701|2009-03-27 03:30,27,935,935,935,935,1
20090701|2009-03-27 04:00,27,934.75,934.75,932.25,932.25,36
20090701|2009-03-27 04:30,27,932.5,933,932.5,932.5,15
20090701|2009-03-27 05:00,27,932.5,934.5,932.25,933.5,15
20090701|2009-03-27 05:30,27,932.75,933.25,932.25,933,23
20090701|2009-03-27 09:30,27,925,926.5,918.5,920.5,2291
20090701|2009-03-27 10:00,27,920,920.75,916,920,698
20090701|2009-03-27 10:30,27,919.5,923.25,917.25,922.5,565
20090701|2009-03-27 11:00,27,922.75,926.5,921,921.5,507
20090701|2009-03-27 11:30,27,922,928.25,922,925.5,512
20090701|2009-03-27 12:00,27,925.5,926,918,921.5,671
20090701|2009-03-27 12:30,27,921,921.5,917,920.75,558
20090701|2009-03-27 13:00,27,920.75,921.75,914.5,914.75,867
20090701|2009-03-29 18:00,30,915,920.75,915,916,121
20090701|2009-03-29 18:30,30,916,917.25,914.25,914.25,47
20090701|2009-03-29 19:00,30,914.75,915,914.5,915,15
20090701|2009-03-29 19:30,30,915.75,917,915.75,916.5,33
20090701|2009-03-29 20:00,30,917.5,922,917.5,921.75,202
20090701|2009-03-29 20:30,30,922,922.25,916.5,916.5,54
20090701|2009-03-29 21:00,30,916.75,916.75,916.25,916.25,7
20090701|2009-03-29 21:30,30,917,920,916.25,920,32
20090701|2009-03-29 22:00,30,920.25,921.25,919,921.25,67
20090701|2009-03-29 22:30,30,921.25,922.25,920,922,45
20090701|2009-03-29 23:00,30,920.5,922.5,920.5,921.5,17
20090701|2009-03-29 23:30,30,922.25,922.25,920.5,920.5,15
20090701|2009-03-30 00:00,30,922,922,921.75,921.75,5
20090701|2009-03-30 00:30,30,920.5,920.5,918.5,918.5,32
20090701|2009-03-30 01:00,30,917.25,917.5,917.25,917.25,35
20090701|2009-03-30 01:30,30,917.75,918.25,917.5,917.5,11
20090701|2009-03-30 02:00,30,917.5,918.25,917.25,918.25,35
20090701|2009-03-30 02:30,30,918,918,901,901,132
20090701|2009-03-30 03:00,30,900.5,904.5,899.75,902.25,49
20090701|2009-03-30 03:30,30,903.25,903.5,900.75,902,47
20090701|2009-03-30 04:00,30,902,902,900,900,13
20090701|2009-03-30 04:30,30,899.5,899.75,897,898.25,33
20090701|2009-03-30 05:00,30,899.75,899.75,898.25,898.5,12
20090701|2009-03-30 05:30,30,899.25,905,899.25,903,41
20090701|2009-03-30 09:30,30,898.25,906.5,895.5,906,1837
20090701|2009-03-30 10:00,30,905.5,909,904.5,904.5,739
20090701|2009-03-30 10:30,30,904.5,905.25,900.5,901.5,703
20090701|2009-03-30 11:00,30,901.25,903.25,900,902,209
20090701|2009-03-30 11:30,30,902.25,904.5,901,901.25,315
20090701|2009-03-30 12:00,30,901.5,905,899,899.25,415
20090701|2009-03-30 12:30,30,899,902,897.75,901.25,372
20090701|2009-03-30 13:00,30,900.75,902.5,899.25,902.25,490
20090701|2009-03-30 18:00,31,900.25,904.5,900.25,904.25,44
20090701|2009-03-30 18:30,31,904.25,904.75,904,904.25,69
20090701|2009-03-30 19:00,31,905,905,904.25,905,21
20090701|2009-03-30 19:30,31,905,905.75,904,905.75,40
20090701|2009-03-30 20:00,31,905.75,913.25,905.75,912.75,318
20090701|2009-03-30 20:30,31,912.5,913,911,911,17
20090701|2009-03-30 21:00,31,912.5,913.5,911.75,912.25,69
20090701|2009-03-30 21:30,31,912.75,915,912.75,915,225
20090701|2009-03-30 22:00,31,914,915,914,914.5,82
20090701|2009-03-30 22:30,31,914.5,915.25,914,915,62
20090701|2009-03-30 23:00,31,915,915.5,915,915,32
20090701|2009-03-30 23:30,31,914.25,914.25,913.25,913.25,4
20090701|2009-03-31 00:30,31,914,916,913.75,915.5,46
20090701|2009-03-31 01:00,31,916.5,917,915,917,20
20090701|2009-03-31 01:30,31,913.75,917,913.75,916,50
20090701|2009-03-31 02:00,31,917,917.25,916,916,7
20090701|2009-03-31 02:30,31,914.25,915,914,915,7
20090701|2009-03-31 03:00,31,914.5,914.5,912,912,20
20090701|2009-03-31 03:30,31,911.75,911.75,909.5,909.5,94
20090701|2009-03-31 04:00,31,909,910.75,909,910.5,35
20090701|2009-03-31 04:30,31,910.5,910.75,908.25,908.5,21
20090701|2009-03-31 05:00,31,907.75,908,907,908,25
20090701|2009-03-31 05:30,31,910.75,912.5,910.5,911.75,86
20090701|2009-03-31 09:30,31,935,943.5,928,928.25,3855
20090701|2009-03-31 10:00,31,928,937.75,926.75,936,1078
20090701|2009-03-31 10:30,31,936.25,942.5,935.75,940,1065
20090701|2009-03-31 11:00,31,940,945,938,940,926
20090701|2009-03-31 11:30,31,939.75,940,936.5,937.25,431
20090701|2009-03-31 12:00,31,937.75,944,936.5,942.75,635
20090701|2009-03-31 12:30,31,943.25,946.5,940,946,907
20090701|2009-03-31 13:00,31,945.5,952.25,945,952.25,1398
20090701|2009-03-31 18:00,1,947.5,947.5,941.75,946.75,110
20090701|2009-03-31 18:30,1,946.5,946.5,945,945.25,22
20090701|2009-03-31 19:00,1,945,946.25,945,946.25,10
20090701|2009-03-31 19:30,1,946.25,946.25,944.75,945,60
20090701|2009-03-31 20:00,1,945.25,946.75,945,946.5,44
20090701|2009-03-31 20:30,1,947,947,944.5,944.5,32
20090701|2009-03-31 21:00,1,945,947.5,945,947.5,20
20090701|2009-03-31 21:30,1,948,948.25,948,948.25,40
20090701|2009-03-31 22:00,1,948,949.5,948,948.75,117
20090701|2009-03-31 22:30,1,948.75,949.25,948.75,949.25,10
20090701|2009-03-31 23:00,1,949.5,949.5,948.75,948.75,2
20090701|2009-04-01 00:00,1,949.75,957,949.75,957,274
20090701|2009-04-01 00:30,1,956.25,957,954.75,957,6
20090701|2009-04-01 01:00,1,957.75,957.75,953.25,954,21
20090701|2009-04-01 01:30,1,954,954,953,954,19
20090701|2009-04-01 02:00,1,953.25,954.25,953,954.25,16
20090701|2009-04-01 02:30,1,954.25,955.25,953.5,953.5,9
20090701|2009-04-01 03:00,1,952.25,952.25,951,951,8
20090701|2009-04-01 03:30,1,952,952.75,952,952,15
20090701|2009-04-01 04:00,1,952.5,953,952.5,953,7
20090701|2009-04-01 04:30,1,953,953.5,953,953.5,30
20090701|2009-04-01 05:00,1,953,955.75,953,953.75,85
20090701|2009-04-01 05:30,1,953.75,957,953.75,957,6
20090701|2009-04-01 09:30,1,955.75,958,949,951.75,2722
20090701|2009-04-01 10:00,1,951,953.5,949.25,949.75,640
20090701|2009-04-01 10:30,1,950,952.25,947,949.75,667
20090701|2009-04-01 11:00,1,950,951.5,948,950.5,458
20090701|2009-04-01 11:30,1,950.5,954.5,949.5,952.5,622
20090701|2009-04-01 12:00,1,952.5,953.75,950.5,951,546
20090701|2009-04-01 12:30,1,951.25,955.5,951,954.75,889
20090701|2009-04-01 13:00,1,954.5,955.75,950,951,885
20090701|2009-04-01 18:00,2,951.25,955,951,954,42
20090701|2009-04-01 18:30,2,954.75,956.25,954.5,955.5,12
20090701|2009-04-01 19:00,2,956,956.5,956,956.5,118
20090701|2009-04-01 19:30,2,956.75,958.25,956.75,958,18
20090701|2009-04-01 20:00,2,958.25,958.25,958,958,13
20090701|2009-04-01 20:30,2,957.5,957.5,957.5,957.5,1
20090701|2009-04-01 21:00,2,959,959.5,959,959.5,12
20090701|2009-04-01 21:30,2,959.5,959.5,959,959.5,14
20090701|2009-04-01 22:00,2,959.5,959.5,959.5,959.5,1
20090701|2009-04-01 22:30,2,959.5,960,959.5,959.75,42
20090701|2009-04-01 23:00,2,960,960,959,959.75,8
20090701|2009-04-01 23:30,2,960,960,960,960,23
20090701|2009-04-02 00:00,2,960,960,959.75,959.75,12
20090701|2009-04-02 00:30,2,959,959,959,959,4
20090701|2009-04-02 01:00,2,959,959,958,958,64
20090701|2009-04-02 01:30,2,958.75,960,958.75,960,74
20090701|2009-04-02 02:00,2,960.25,960.25,959.75,960,25
20090701|2009-04-02 02:30,2,960.25,965,960.25,965,109
20090701|2009-04-02 03:00,2,964.75,966,964,964.25,61
20090701|2009-04-02 03:30,2,964.75,964.75,964,964,10
20090701|2009-04-02 04:00,2,965.5,966,965.5,965.5,20
20090701|2009-04-02 04:30,2,966.5,969.5,966.5,969.5,34
20090701|2009-04-02 05:00,2,969.5,972,968.75,971.25,115
20090701|2009-04-02 05:30,2,971,974.5,969.75,974.5,67
20090701|2009-04-02 09:30,2,975,987,975,981.25,3962
20090701|2009-04-02 10:00,2,981.75,984.75,980.25,983.25,1645
20090701|2009-04-02 10:30,2,983.75,983.75,978,979.75,902
20090701|2009-04-02 11:00,2,979.75,983.25,978.75,982.5,739
20090701|2009-04-02 11:30,2,982.5,983.5,979,981.25,601
20090701|2009-04-02 12:00,2,981.5,983.5,979.5,979.5,587
20090701|2009-04-02 12:30,2,979.5,981,975,976.75,1046
20090701|2009-04-02 13:00,2,976.5,981.75,974.5,974.5,1583
20090701|2009-04-02 18:00,3,974,977,974,975.5,71
20090701|2009-04-02 18:30,3,975.5,976.75,974.5,976.75,19
20090701|2009-04-02 19:00,3,976,977,976,977,36
20090701|2009-04-02 19:30,3,976.75,977,975.75,975.75,18
20090701|2009-04-02 20:00,3,977,980.75,974.25,980.75,109
20090701|2009-04-02 20:30,3,979.25,983,979.25,982.5,30
20090701|2009-04-02 21:00,3,979.5,981.25,979.5,980,12
20090701|2009-04-02 21:30,3,978,978,975.5,977,79
20090701|2009-04-02 22:00,3,977,977.5,976.5,977.5,26
20090701|2009-04-02 22:30,3,977,977,977,977,4
20090701|2009-04-02 23:00,3,978,978.5,978,978.5,3
20090701|2009-04-03 00:00,3,979,979,977,977.25,42
20090701|2009-04-03 00:30,3,977.25,977.25,975,975,87
20090701|2009-04-03 01:00,3,974.5,975.5,974,974,60
20090701|2009-04-03 01:30,3,974.5,974.5,972,972,19
20090701|2009-04-03 02:00,3,974.5,974.5,972.75,973.75,21
20090701|2009-04-03 02:30,3,973,974,973,974,56
20090701|2009-04-03 03:00,3,974.25,976.5,974.25,975.75,10
20090701|2009-04-03 03:30,3,975.75,982.25,975.75,982.25,28
20090701|2009-04-03 04:00,3,982.5,983,982.5,983,33
20090701|2009-04-03 04:30,3,982,983.25,982,983.25,8
20090701|2009-04-03 05:00,3,983.5,983.5,983,983,39
20090701|2009-04-03 05:30,3,983.75,984,982,983.75,86
20090701|2009-04-03 09:30,3,980.5,982.75,974.75,980.25,1826
20090701|2009-04-03 10:00,3,980.75,981.75,978.5,981,885
20090701|2009-04-03 10:30,3,981.75,984,980,981,870
20090701|2009-04-03 11:00,3,980.75,987.25,980,983.75,1876
20090701|2009-04-03 11:30,3,983.75,985.25,982.5,983.75,506
20090701|2009-04-03 12:00,3,983.5,985.75,983.5,985,305
20090701|2009-04-03 12:30,3,985,989.75,985,988.25,1456
20090701|2009-04-03 13:00,3,988,997,986.5,995,2420
20090701|2009-04-05 18:00,6,995,1000.5,991.75,992.75,304
20090701|2009-04-05 18:30,6,993,994.75,991,994.75,32
20090701|2009-04-05 19:00,6,995.25,998.75,994.25,998.75,50
20090701|2009-04-05 19:30,6,998.25,1002.5,998.25,1002.5,59
20090701|2009-04-05 20:00,6,1001.25,1001.75,1000,1001.75,30
20090701|2009-04-05 20:30,6,1001.75,1004.5,1001.5,1003.25,63
20090701|2009-04-05 21:00,6,1002,1002,1000.5,1001.75,19
20090701|2009-04-05 21:30,6,1001.5,1002.75,1001,1002,27
20090701|2009-04-05 22:00,6,1002,1004.5,1002,1004.5,77
20090701|2009-04-05 22:30,6,1004.5,1004.5,1004.5,1004.5,2
20090701|2009-04-05 23:00,6,1004,1004,1002,1003.5,11
20090701|2009-04-05 23:30,6,1003.5,1004.25,1002.5,1003,28
20090701|2009-04-06 00:00,6,1004.25,1004.5,1004.25,1004.5,12
20090701|2009-04-06 00:30,6,1004,1004.5,1003.25,1003.25,15
20090701|2009-04-06 01:00,6,1004.25,1006.5,1003.75,1004.5,91
20090701|2009-04-06 01:30,6,1005.75,1006,1005.5,1005.5,36
20090701|2009-04-06 02:00,6,1005.25,1006,1004.25,1004.5,16
20090701|2009-04-06 02:30,6,1004.75,1006.25,1004.25,1006,19
20090701|2009-04-06 03:00,6,1005.75,1007,1005.75,1007,38
20090701|2009-04-06 03:30,6,1007.25,1008.75,1006.75,1007,71
20090701|2009-04-06 04:00,6,1007,1008.5,1006.5,1006.5,21
20090701|2009-04-06 04:30,6,1006.5,1008.5,1006.5,1007.25,22
20090701|2009-04-06 05:00,6,1006.5,1006.5,1005.5,1006,47
20090701|2009-04-06 05:30,6,1006,1006.75,1004.5,1005,88
20090701|2009-04-06 09:30,6,1000,1000,989.25,990.5,3704
20090701|2009-04-06 10:00,6,990.5,1000,990.5,998,2525
20090701|2009-04-06 10:30,6,998.75,999,992.75,994.25,1300
20090701|2009-04-06 11:00,6,994,996.25,991,992.5,506
20090701|2009-04-06 11:30,6,992.5,992.75,989.5,991,435
20090701|2009-04-06 12:00,6,990.25,991.5,985.25,986,611
20090701|2009-04-06 12:30,6,986.5,990.5,985.25,988.75,956
20090701|2009-04-06 13:00,6,988.25,994.5,986,992.25,1624
20090701|2009-04-06 18:00,7,994.5,997,992.5,994,162
20090701|2009-04-06 18:30,7,994,995,993.25,994.25,22
20090701|2009-04-06 19:00,7,995,995,993.75,994.75,30
20090701|2009-04-06 19:30,7,994.25,994.25,991.25,991.25,86
20090701|2009-04-06 20:00,7,991.25,991.25,986.75,987.75,193
20090701|2009-04-06 20:30,7,987,989,987,989,29
20090701|2009-04-06 21:00,7,989.5,989.5,988.5,988.5,10
20090701|2009-04-06 21:30,7,987.75,988,987.5,987.5,12
20090701|2009-04-06 22:00,7,989,996.5,988.25,996.5,211
20090701|2009-04-06 22:30,7,996.25,997,996.25,996.75,22
20090701|2009-04-06 23:00,7,996.5,997.5,996,996,109
20090701|2009-04-06 23:30,7,998,998.75,997.5,998.75,29
20090701|2009-04-07 00:30,7,997.5,1003,997.5,1003,394
20090701|2009-04-07 01:00,7,1003,1003,1001.75,1003,37
20090701|2009-04-07 01:30,7,1002,1004.5,1002,1004.5,80
20090701|2009-04-07 02:00,7,1004.75,1005,1003.5,1003.5,72
20090701|2009-04-07 02:30,7,1003.5,1003.75,1002.25,1002.25,29
20090701|2009-04-07 03:00,7,1002.25,1002.25,1002.25,1002.25,10
20090701|2009-04-07 03:30,7,1002.25,1002.25,1000.25,1000.25,53
20090701|2009-04-07 04:00,7,1000.25,1001.25,998.25,998.25,74
20090701|2009-04-07 04:30,7,998.25,998.25,997,997.5,50
20090701|2009-04-07 05:00,7,998.75,998.75,997.25,997.25,31
20090701|2009-04-07 05:30,7,997.25,997.25,992.5,993,134
20090701|2009-04-07 09:30,7,990,1001.5,987.5,999,2336
20090701|2009-04-07 10:00,7,999,1004.75,998.75,999.5,2638
20090701|2009-04-07 10:30,7,1000,1001.5,999.25,1000,540
20090701|2009-04-07 11:00,7,999.75,1002.75,999.25,1000,1027
20090701|2009-04-07 11:30,7,1000,1001.5,997.25,998.25,609
20090701|2009-04-07 12:00,7,998,998,988.75,994,1850
20090701|2009-04-07 12:30,7,993.5,994,987.25,987.5,913
20090701|2009-04-07 13:00,7,987.25,990,986.75,988,846
20090701|2009-04-07 18:00,8,984.5,988.25,984.5,986.5,211
20090701|2009-04-07 18:30,8,986.5,990.5,986.5,988.5,58
20090701|2009-04-07 19:00,8,989,991,989,989.75,19
20090701|2009-04-07 19:30,8,989.5,992,989,991.75,32
20090701|2009-04-07 20:00,8,992,995,992,994,130
20090701|2009-04-07 20:30,8,994.25,996,994.25,996,31
20090701|2009-04-07 21:00,8,992.75,992.75,990.5,992.75,81
20090701|2009-04-07 21:30,8,992.75,992.75,987,987.75,84
20090701|2009-04-07 22:00,8,988.25,988.75,987.5,988,42
20090701|2009-04-07 22:30,8,987,987,985.75,985.75,12
20090701|2009-04-07 23:00,8,986.25,987.75,986.25,986.25,45
20090701|2009-04-07 23:30,8,986.25,987.5,986.25,987.5,3
20090701|2009-04-08 00:00,8,987.5,987.5,985.75,985.75,3
20090701|2009-04-08 00:30,8,986,986.25,985,986.25,51
20090701|2009-04-08 01:00,8,986.5,986.5,986.5,986.5,4
20090701|2009-04-08 01:30,8,985.25,985.25,984.5,984.5,9
20090701|2009-04-08 02:00,8,984.5,984.5,979.5,980.75,188
20090701|2009-04-08 02:30,8,980.5,980.5,978.25,979,45
20090701|2009-04-08 03:00,8,979,981,978.5,981,60
20090701|2009-04-08 03:30,8,980.75,981,979,979,51
20090701|2009-04-08 04:00,8,981,981.5,981,981.5,11
20090701|2009-04-08 04:30,8,981.75,984,981.75,982.75,67
20090701|2009-04-08 05:00,8,981.75,982.75,981.75,982,18
20090701|2009-04-08 05:30,8,983.25,990,983.25,989.25,58
20090701|2009-04-08 09:30,8,990.25,1006.75,990.25,1002.5,4821
20090701|2009-04-08 10:00,8,1002.75,1006,998.25,1000.25,1477
20090701|2009-04-08 10:30,8,1000,1002.5,997.5,999.75,1390
20090701|2009-04-08 11:00,8,1000,1005.5,999.5,1002,1268
20090701|2009-04-08 11:30,8,1002,1005,1001.75,1003.5,692
20090701|2009-04-08 12:00,8,1003.5,1004.5,1000.25,1002,881
20090701|2009-04-08 12:30,8,1002.5,1003.25,998.75,999,1039
20090701|2009-04-08 13:00,8,999,1003.25,998.75,1002,1363
20090701|2009-04-08 18:00,9,1000.5,1004.25,1000.5,1003.25,161
20090701|2009-04-08 18:30,9,1002.75,1006,1002.75,1006,122
20090701|2009-04-08 19:00,9,1006.75,1007,1006,1006.25,73
20090701|2009-04-08 19:30,9,1006.5,1008.5,1006.5,1008.5,28
20090701|2009-04-08 20:00,9,1008,1010,1008,1009.75,159
20090701|2009-04-08 20:30,9,1009.25,1009.5,1008,1009,68
20090701|2009-04-08 21:00,9,1009,1009.75,1009,1009.75,19
20090701|2009-04-08 21:30,9,1010,1010,1008.5,1008.5,29
20090701|2009-04-08 22:00,9,1009.25,1010,1009,1009,62
20090701|2009-04-08 22:30,9,1009,1009,1009,1009,4
20090701|2009-04-08 23:00,9,1009.25,1010,1009.25,1010,4
20090701|2009-04-08 23:30,9,1010,1010.5,1010,1010.25,14
20090701|2009-04-09 00:00,9,1010.25,1011.75,1010,1011.5,67
20090701|2009-04-09 00:30,9,1011.25,1011.25,1011,1011.25,14
20090701|2009-04-09 01:00,9,1011.25,1012,1010.75,1012,42
20090701|2009-04-09 01:30,9,1011.5,1013.5,1011.5,1013.25,66
20090701|2009-04-09 02:00,9,1013.25,1014,1013.25,1013.5,16
20090701|2009-04-09 02:30,9,1013.75,1015.75,1013.75,1014,77
20090701|2009-04-09 03:00,9,1014.25,1015,1014.25,1015,7
20090701|2009-04-09 03:30,9,1015,1015.75,1015,1015.75,5
20090701|2009-04-09 04:00,9,1015.75,1017.5,1015.75,1017.25,81
20090701|2009-04-09 04:30,9,1018,1018.25,1016.5,1018.25,141
20090701|2009-04-09 05:00,9,1018.5,1019,1018,1018,33
20090701|2009-04-09 05:30,9,1018,1020.75,1017.25,1017.75,93
20090701|2009-04-09 09:30,9,1019,1025.75,1010,1011.5,3924
20090701|2009-04-09 10:00,9,1011.5,1013.5,1002.25,1005.25,2310
20090701|2009-04-09 10:30,9,1005.5,1010.75,1005.25,1010.75,563
20090701|2009-04-09 11:00,9,1010.75,1013,1007.75,1008.75,1033
20090701|2009-04-09 11:30,9,1009.5,1012,1008.5,1010.25,600
20090701|2009-04-09 12:00,9,1010.75,1010.75,1003.75,1005,541
20090701|2009-04-09 12:30,9,1005,1006.25,1002.75,1004.25,1039
20090701|2009-04-09 13:00,9,1004.75,1004.75,1000,1002.25,1750
20090701|2009-04-12 18:00,13,1000.25,1000.75,993.5,995.75,186
20090701|2009-04-12 18:30,13,995.5,996.5,994.25,995.25,135
20090701|2009-04-12 19:00,13,997.5,997.5,996,996.75,27
20090701|2009-04-12 19:30,13,996.75,997,993.5,995.25,71
20090701|2009-04-12 20:00,13,995.5,1004.5,995.5,1002.5,147
20090701|2009-04-12 20:30,13,1003,1008.75,1002.5,1008.5,212
20090701|2009-04-12 21:00,13,1009,1010,1007.75,1009.75,234
20090701|2009-04-12 21:30,13,1010,1013.5,1009.75,1012,129
20090701|2009-04-12 22:00,13,1013,1013.75,1011.5,1012,68
20090701|2009-04-12 22:30,13,1012.25,1012.25,1011,1011,29
20090701|2009-04-12 23:00,13,1011,1012,1011,1011,47
20090701|2009-04-12 23:30,13,1012,1012,1012,1012,1
20090701|2009-04-13 00:00,13,1012.5,1014,1012.5,1014,25
20090701|2009-04-13 00:30,13,1014,1015,1009,1009,208
20090701|2009-04-13 01:00,13,1008.75,1008.75,1006,1006,60
20090701|2009-04-13 01:30,13,1005.75,1007,1005,1005,46
20090701|2009-04-13 02:00,13,1005.25,1007,1005,1006,20
20090701|2009-04-13 02:30,13,1007,1008,1007,1008,14
20090701|2009-04-13 03:00,13,1007.75,1008,1006.25,1006.25,23
20090701|2009-04-13 03:30,13,1006.75,1006.75,1006.75,1006.75,5
20090701|2009-04-13 04:00,13,1007.5,1007.5,1005.25,1005.25,3
20090701|2009-04-13 04:30,13,1005,1005.75,1004,1005.75,13
20090701|2009-04-13 05:00,13,1004.75,1005.25,998,998,57
20090701|2009-04-13 05:30,13,998,1000,997.75,998.25,56
20090701|2009-04-13 09:30,13,1000,1011.75,996.5,1006.75,2850
20090701|2009-04-13 10:00,13,1007.5,1009.25,1004.5,1008,660
20090701|2009-04-13 10:30,13,1008.25,1013,1006.75,1012.5,780
20090701|2009-04-13 11:00,13,1012.5,1013.75,1010.5,1012.5,553
20090701|2009-04-13 11:30,13,1011.5,1016,1009.75,1013.5,719
20090701|2009-04-13 12:00,13,1012.5,1016,1011.25,1014.5,1023
20090701|2009-04-13 12:30,13,1015,1015.25,1009.5,1011,819
20090701|2009-04-13 13:00,13,1011.5,1017,1010.75,1013.5,1159
20090701|2009-04-13 18:00,14,1013.25,1016.75,1012.75,1016,140
20090701|2009-04-13 18:30,14,1014.5,1015.25,1012.75,1013.75,13
20090701|2009-04-13 19:00,14,1013.75,1014,1013.75,1014,7
20090701|2009-04-13 19:30,14,1014.25,1015.5,1014,1015,81
20090701|2009-04-13 20:00,14,1014,1014.25,1010,1011.5,210
20090701|2009-04-13 20:30,14,1012,1013.5,1012,1013.25,22
20090701|2009-04-13 21:00,14,1013,1014.25,1012.5,1013,21
20090701|2009-04-13 21:30,14,1013,1014,1012.5,1013.25,15
20090701|2009-04-13 22:00,14,1012,1012.25,1010.75,1011,31
20090701|2009-04-13 22:30,14,1011,1012.25,1010,1010,38
20090701|2009-04-13 23:00,14,1009.75,1009.75,1009.25,1009.5,29
20090701|2009-04-13 23:30,14,1009.5,1010,1009,1010,46
20090701|2009-04-14 00:00,14,1009.75,1010,1008.5,1009.5,70
20090701|2009-04-14 00:30,14,1010.25,1013,1010.25,1012.75,17
20090701|2009-04-14 01:00,14,1013,1013,1013,1013,3
20090701|2009-04-14 01:30,14,1013,1013,1011.5,1012.75,30
20090701|2009-04-14 02:00,14,1013.75,1016,1013.75,1016,69
20090701|2009-04-14 02:30,14,1016.25,1017,1015.5,1016.5,81
20090701|2009-04-14 03:00,14,1016.75,1019,1016.75,1018.75,197
20090701|2009-04-14 03:30,14,1019,1020.5,1019,1020.5,150
20090701|2009-04-14 04:00,14,1020.5,1022.75,1020.5,1022,200
20090701|2009-04-14 04:30,14,1022,1023.75,1022,1023.75,77
20090701|2009-04-14 05:00,14,1023.5,1024.25,1023,1024,187
20090701|2009-04-14 05:30,14,1024.25,1024.75,1023.5,1024,95
20090701|2009-04-14 09:30,14,1024.75,1034.25,1020,1031,6250
20090701|2009-04-14 10:00,14,1031,1037.25,1030.25,1031.5,2676
20090701|2009-04-14 10:30,14,1031.75,1033,1029.25,1032.5,2186
20090701|2009-04-14 11:00,14,1032.25,1033.75,1029.75,1032.75,973
20090701|2009-04-14 11:30,14,1032.75,1033,1027.5,1029.75,978
20090701|2009-04-14 12:00,14,1029.75,1031,1026.25,1026.25,1159
20090701|2009-04-14 12:30,14,1026.5,1028.5,1020.75,1026,1807
20090701|2009-04-14 13:00,14,1025.75,1030.5,1024,1029.75,1172
20090701|2009-04-14 18:00,15,1029.25,1031,1025.75,1027.5,464
20090701|2009-04-14 18:30,15,1028,1029,1027.25,1028,80
20090701|2009-04-14 19:00,15,1029.25,1029.25,1028,1028,22
20090701|2009-04-14 19:30,15,1028,1029,1028,1028.25,66
20090701|2009-04-14 20:00,15,1028.5,1032,1028.5,1031.25,165
20090701|2009-04-14 20:30,15,1031.25,1031.25,1029.25,1029.5,40
20090701|2009-04-14 21:00,15,1029.5,1031.25,1029.5,1031.25,34
20090701|2009-04-14 21:30,15,1030.5,1031.5,1030,1030.75,18
20090701|2009-04-14 22:00,15,1031,1033,1030.75,1032.25,206
20090701|2009-04-14 22:30,15,1032.5,1032.5,1032,1032.25,8
20090701|2009-04-14 23:00,15,1032.5,1033,1032.5,1032.5,36
20090701|2009-04-14 23:30,15,1032.75,1033,1032.75,1033,6
20090701|2009-04-15 00:00,15,1033,1033,1033,1033,70
20090701|2009-04-15 00:30,15,1032.5,1032.5,1029.25,1029.25,105
20090701|2009-04-15 01:00,15,1030.75,1032,1029.75,1031.75,46
20090701|2009-04-15 01:30,15,1031.5,1033.75,1031.5,1033.75,11
20090701|2009-04-15 02:00,15,1033.5,1034.25,1033.5,1033.75,59
20090701|2009-04-15 02:30,15,1033.75,1033.75,1033,1033,44
20090701|2009-04-15 03:00,15,1033,1034.5,1033,1033.75,26
20090701|2009-04-15 03:30,15,1033.75,1034.5,1033.5,1034.5,13
20090701|2009-04-15 04:00,15,1034.25,1035,1033.75,1034.5,124
20090701|2009-04-15 04:30,15,1034.75,1035.75,1034.5,1034.5,100
20090701|2009-04-15 05:00,15,1034.25,1035.75,1034.25,1035.5,30
20090701|2009-04-15 05:30,15,1035.25,1035.25,1033.5,1035.25,53
20090701|2009-04-15 09:30,15,1034.5,1034.75,1023.75,1029.75,4008
20090701|2009-04-15 10:00,15,1029.75,1038,1028.5,1037.25,2244
20090701|2009-04-15 10:30,15,1037,1040,1036,1038.5,2152
20090701|2009-04-15 11:00,15,1038.75,1041.25,1036.25,1036.75,1076
20090701|2009-04-15 11:30,15,1036.5,1036.75,1032.5,1032.75,1106
20090701|2009-04-15 12:00,15,1032.75,1035.25,1031.5,1031.5,1161
20090701|2009-04-15 12:30,15,1032,1035,1030.5,1032.5,1493
20090701|2009-04-15 13:00,15,1033,1033.25,1028.5,1031.25,2095
20090701|2009-04-15 18:00,16,1030.5,1037.5,1030.5,1035.5,295
20090701|2009-04-15 18:30,16,1036,1037.5,1036,1037.5,42
20090701|2009-04-15 19:00,16,1038,1039,1037.5,1039,44
20090701|2009-04-15 19:30,16,1039,1040.5,1038.5,1040.5,176
20090701|2009-04-15 20:00,16,1040.5,1041,1040.25,1041,96
20090701|2009-04-15 20:30,16,1041,1043.75,1041,1041.25,191
20090701|2009-04-15 21:00,16,1042.5,1043.25,1041.5,1041.75,89
20090701|2009-04-15 21:30,16,1040.75,1041.25,1038.75,1039,119
20090701|2009-04-15 22:00,16,1038.5,1043,1037.75,1042,197
20090701|2009-04-15 22:30,16,1040.25,1040.25,1039,1039.25,27
20090701|2009-04-15 23:00,16,1038.5,1039.5,1038.5,1039.5,2
20090701|2009-04-15 23:30,16,1039,1039,1038,1038,5
20090701|2009-04-16 00:00,16,1037.75,1037.75,1037.25,1037.25,2
20090701|2009-04-16 00:30,16,1038.25,1041.25,1038.25,1041.25,133
20090701|2009-04-16 01:00,16,1040.5,1042.5,1039.5,1042.5,59
20090701|2009-04-16 01:30,16,1042.5,1044,1042.5,1044,50
20090701|2009-04-16 02:00,16,1042,1042,1038.25,1038.25,29
20090701|2009-04-16 02:30,16,1038.5,1039.5,1038.25,1038.25,19
20090701|2009-04-16 03:00,16,1039.25,1041,1037.5,1041,15
20090701|2009-04-16 03:30,16,1041,1043.5,1041,1043.25,58
20090701|2009-04-16 04:00,16,1039.75,1039.75,1039.25,1039.25,9
20090701|2009-04-16 04:30,16,1039.25,1039.5,1037,1037.25,21
20090701|2009-04-16 05:00,16,1038.5,1041.25,1035.5,1038.75,134
20090701|2009-04-16 05:30,16,1040.25,1040.25,1036.25,1037.25,73
20090701|2009-04-16 09:30,16,1042.75,1049.5,1042,1043.25,6195
20090701|2009-04-16 10:00,16,1043.5,1045,1038.75,1042,2617
20090701|2009-04-16 10:30,16,1042.5,1046,1041.5,1044,1651
20090701|2009-04-16 11:00,16,1043.75,1045.75,1042.75,1044,1312
20090701|2009-04-16 11:30,16,1044,1045.25,1040.25,1040.75,1235
20090701|2009-04-16 12:00,16,1040.5,1041.25,1036.75,1040.25,2284
20090701|2009-04-16 12:30,16,1040,1042.75,1037,1042,2118
20090701|2009-04-16 13:00,16,1042.25,1050,1041.5,1049,3586
20090701|2009-04-16 18:00,17,1048,1052.25,1048,1051.75,628
20090701|2009-04-16 18:30,17,1051.75,1052.75,1051.25,1052.5,177
20090701|2009-04-16 19:00,17,1051.75,1053.75,1051.75,1053.5,77
20090701|2009-04-16 19:30,17,1053.25,1054.25,1053,1054,137
20090701|2009-04-16 20:00,17,1053,1057,1052.75,1053,424
20090701|2009-04-16 20:30,17,1053,1053.75,1050,1051.5,55
20090701|2009-04-16 21:00,17,1052,1054,1051.25,1053,57
20090701|2009-04-16 21:30,17,1053,1054,1052,1052,130
20090701|2009-04-16 22:00,17,1051.5,1052.25,1050.5,1051.25,32
20090701|2009-04-16 22:30,17,1052,1053.25,1052,1053.25,9
20090701|2009-04-16 23:00,17,1053.5,1055,1052.5,1055,24
20090701|2009-04-16 23:30,17,1054.5,1054.5,1054,1054,4
20090701|2009-04-17 00:00,17,1054.75,1055,1054,1054,9
20090701|2009-04-17 00:30,17,1054.75,1056,1054.75,1056,38
20090701|2009-04-17 01:00,17,1055.75,1056,1055.25,1056,39
20090701|2009-04-17 01:30,17,1055.5,1056.75,1055,1056.5,12
20090701|2009-04-17 02:00,17,1056.5,1058.25,1056.25,1056.25,116
20090701|2009-04-17 02:30,17,1056.25,1058,1056.25,1057.5,47
20090701|2009-04-17 03:00,17,1058,1058.75,1057.25,1058.75,45
20090701|2009-04-17 03:30,17,1057.75,1058.75,1057.75,1058.5,26
20090701|2009-04-17 04:00,17,1058.5,1058.75,1056.5,1056.5,137
20090701|2009-04-17 04:30,17,1056.75,1058.5,1056.75,1058.5,19
20090701|2009-04-17 05:00,17,1058.5,1059.5,1058,1059,120
20090701|2009-04-17 05:30,17,1059.5,1060,1058,1059.5,102
20090701|2009-04-17 09:30,17,1061,1064.5,1049,1050,9918
20090701|2009-04-17 10:00,17,1050.25,1055.5,1049,1053.5,3218
20090701|2009-04-17 10:30,17,1053.5,1055,1044.75,1045.75,4452
20090701|2009-04-17 11:00,17,1045.5,1047.75,1044,1045.5,1196
20090701|2009-04-17 11:30,17,1045.75,1048.75,1041.25,1048.25,2173
20090701|2009-04-17 12:00,17,1048.5,1052.75,1047.75,1051.5,2175
20090701|2009-04-17 12:30,17,1051.75,1053.75,1041.75,1043.75,2155
20090701|2009-04-17 13:00,17,1043.75,1045.25,1038.25,1041,2196
20090701|2009-04-19 18:00,20,1037.75,1050,1036,1049,1012
20090701|2009-04-19 18:30,20,1049,1051.25,1048.5,1049.5,363
20090701|2009-04-19 19:00,20,1049.5,1049.75,1048,1048.5,129
20090701|2009-04-19 19:30,20,1048.75,1048.75,1046.5,1048,61
20090701|2009-04-19 20:00,20,1048,1048,1045,1045,175
20090701|2009-04-19 20:30,20,1045,1047.5,1043.75,1046,222
20090701|2009-04-19 21:00,20,1046,1046,1043,1043.75,167
20090701|2009-04-19 21:30,20,1043.25,1044,1043,1043.75,171
20090701|2009-04-19 22:00,20,1043.75,1045,1043.5,1044,33
20090701|2009-04-19 22:30,20,1044,1045.5,1043.75,1043.75,31
20090701|2009-04-19 23:00,20,1043.25,1044,1043.25,1043.5,31
20090701|2009-04-19 23:30,20,1044.75,1045,1044.5,1044.5,3
20090701|2009-04-20 00:00,20,1043.75,1045.5,1043.75,1045.25,25
20090701|2009-04-20 00:30,20,1044.5,1045.25,1044,1045,58
20090701|2009-04-20 01:00,20,1045,1045,1039,1039,505
20090701|2009-04-20 01:30,20,1038.75,1040,1037.5,1038,82
20090701|2009-04-20 02:00,20,1038,1040.75,1038,1040.75,81
20090701|2009-04-20 02:30,20,1040.5,1041.5,1039,1041.5,130
20090701|2009-04-20 03:00,20,1041,1042.75,1041,1042.75,53
20090701|2009-04-20 03:30,20,1042.5,1042.75,1041.5,1041.5,40
20090701|2009-04-20 04:00,20,1041,1041,1037,1037.75,77
20090701|2009-04-20 04:30,20,1037.75,1038,1035,1035,435
20090701|2009-04-20 05:00,20,1034.5,1034.5,1028,1030,577
20090701|2009-04-20 05:30,20,1029,1031,1026.75,1030.25,292
20090701|2009-04-20 09:30,20,1023,1023,1011.25,1016.75,12865
20090701|2009-04-20 10:00,20,1016.5,1024.75,1015.75,1023.75,5355
20090701|2009-04-20 10:30,20,1023.75,1025.75,1021.5,1023,2589
20090701|2009-04-20 11:00,20,1023,1026,1021.75,1024.75,2326
20090701|2009-04-20 11:30,20,1025,1025.25,1020,1021.25,2111
20090701|2009-04-20 12:00,20,1021.25,1021.25,1016.25,1018.75,2021
20090701|2009-04-20 12:30,20,1018.25,1019,1012.75,1013.25,3090
20090701|2009-04-20 13:00,20,1013.25,1016.75,1009.5,1012.25,3799
20090701|2009-04-20 18:00,21,1013.75,1015.75,1010.25,1015,528
20090701|2009-04-20 18:30,21,1015,1016.5,1014.5,1015,175
20090701|2009-04-20 19:00,21,1015,1015.5,1012.75,1013.5,135
20090701|2009-04-20 19:30,21,1013.5,1014.25,1013.5,1014.25,93
20090701|2009-04-20 20:00,21,1014.5,1015.25,1013.5,1014.75,189
20090701|2009-04-20 20:30,21,1013.75,1014,1010.75,1011.5,433
20090701|2009-04-20 21:00,21,1011.5,1011.5,1005.75,1006,256
20090701|2009-04-20 21:30,21,1006,1010.5,1005.25,1010,253
20090701|2009-04-20 22:00,21,1010,1011.5,1008,1010.5,70
20090701|2009-04-20 22:30,21,1009.25,1011,1009.25,1011,23
20090701|2009-04-20 23:00,21,1009.75,1010.25,1009.75,1010.25,18
20090701|2009-04-20 23:30,21,1010.25,1012.5,1010,1010,49
20090701|2009-04-21 00:00,21,1011.5,1012.75,1011.5,1012.5,9
20090701|2009-04-21 00:30,21,1012.75,1015,1012.5,1014.5,61
20090701|2009-04-21 01:00,21,1014.25,1015,1012.5,1012.5,55
20090701|2009-04-21 01:30,21,1013,1015,1010.5,1011.25,111
20090701|2009-04-21 02:00,21,1011.25,1012.75,1010.75,1011.25,104
20090701|2009-04-21 02:30,21,1011.75,1013.75,1011.75,1013.75,55
20090701|2009-04-21 03:00,21,1013.5,1013.75,1013,1013.25,22
20090701|2009-04-21 03:30,21,1013.5,1015,1012.75,1015,63
20090701|2009-04-21 04:00,21,1014.75,1016.25,1013.75,1013.75,62
20090701|2009-04-21 04:30,21,1013.75,1013.75,1012.5,1013.5,112
20090701|2009-04-21 05:00,21,1013,1016,1012,1015,115
20090701|2009-04-21 05:30,21,1015,1016.25,1014,1014.75,130
20090701|2009-04-21 09:30,21,1013.25,1025.25,1011.75,1020,12479
20090701|2009-04-21 10:00,21,1020,1023.25,1016.75,1019.5,4125
20090701|2009-04-21 10:30,21,1019.5,1023.75,1018.5,1023.25,2885
20090701|2009-04-21 11:00,21,1023.25,1029.75,1022.75,1028.25,4596
20090701|2009-04-21 11:30,21,1028.5,1031,1025,1027.75,3819
20090701|2009-04-21 12:00,21,1027.75,1032.5,1026.25,1030.5,2762
20090701|2009-04-21 12:30,21,1030.5,1037.5,1027.5,1036,5450
20090701|2009-04-21 13:00,21,1035.75,1037.5,1031.75,1035.25,4109
20090701|2009-04-21 18:00,22,1035.25,1043.75,1033.75,1041.5,1345
20090701|2009-04-21 18:30,22,1041,1041.5,1040.5,1041.25,104
20090701|2009-04-21 19:00,22,1041.5,1045,1041,1043.75,352
20090701|2009-04-21 19:30,22,1043.75,1045,1036,1037,423
20090701|2009-04-21 20:00,22,1037,1040.5,1037,1038.75,190
20090701|2009-04-21 20:30,22,1038.75,1039.75,1036.25,1037.25,163
20090701|2009-04-21 21:00,22,1037.75,1039.5,1036.5,1039.25,32
20090701|2009-04-21 21:30,22,1039.25,1039.5,1038.5,1039,27
20090701|2009-04-21 22:00,22,1038.5,1038.75,1036.5,1037,58
20090701|2009-04-21 22:30,22,1037.5,1038,1037,1038,39
20090701|2009-04-21 23:00,22,1037.5,1038,1037,1037,33
20090701|2009-04-21 23:30,22,1037.25,1037.5,1037,1037.5,14
20090701|2009-04-22 00:00,22,1037.5,1038,1037.5,1038,18
20090701|2009-04-22 00:30,22,1037.75,1038.75,1034.5,1035.25,286
20090701|2009-04-22 01:00,22,1035,1035.5,1033,1033,238
20090701|2009-04-22 01:30,22,1033,1034,1032,1032,106
20090701|2009-04-22 02:00,22,1032,1032,1029.5,1030,161
20090701|2009-04-22 02:30,22,1029.75,1031.75,1029.25,1031.75,181
20090701|2009-04-22 03:00,22,1031.5,1032,1030.5,1031,57
20090701|2009-04-22 03:30,22,1031.5,1033.75,1031.5,1033.75,76
20090701|2009-04-22 04:00,22,1034,1035.25,1033,1033,199
20090701|2009-04-22 04:30,22,1033,1034.25,1033,1033.5,39
20090701|2009-04-22 05:00,22,1033.5,1035,1033.5,1035,105
20090701|2009-04-22 05:30,22,1034.75,1036.75,1034.5,1036.5,274
20090701|2009-04-22 09:30,22,1041.5,1044.5,1035.75,1037.25,13899
20090701|2009-04-22 10:00,22,1037.25,1040.5,1032.25,1035.5,7140
20090701|2009-04-22 10:30,22,1035.5,1040.75,1034,1039,4810
20090701|2009-04-22 11:00,22,1039.25,1040.75,1037,1038.25,3084
20090701|2009-04-22 11:30,22,1038.25,1038.5,1033.5,1036,3588
20090701|2009-04-22 12:00,22,1036,1038.25,1035.25,1037.5,2433
20090701|2009-04-22 12:30,22,1037.5,1040.75,1037,1039.75,3627
20090701|2009-04-22 13:00,22,1039.75,1040.25,1032,1039.25,5618
20090701|2009-04-22 18:00,23,1040,1042,1034.5,1035,719
20090701|2009-04-22 18:30,23,1035.5,1037,1034,1036,131
20090701|2009-04-22 19:00,23,1037,1038.25,1037,1038,81
20090701|2009-04-22 19:30,23,1038,1038.25,1035,1035.5,51
20090701|2009-04-22 20:00,23,1035.5,1037,1033.5,1034.75,216
20090701|2009-04-22 20:30,23,1034,1034.75,1033,1034.25,205
20090701|2009-04-22 21:00,23,1034,1035.25,1033.75,1034.75,81
20090701|2009-04-22 21:30,23,1034.75,1035.75,1033,1033.5,143
20090701|2009-04-22 22:00,23,1033.75,1036,1033.25,1033.75,153
20090701|2009-04-22 22:30,23,1033.75,1033.75,1030.75,1030.75,158
20090701|2009-04-22 23:00,23,1030.75,1032,1030,1032,48
20090701|2009-04-22 23:30,23,1032,1032,1029.75,1029.75,70
20090701|2009-04-23 00:00,23,1029.75,1030,1027,1029.5,314
20090701|2009-04-23 00:30,23,1029,1037.5,1029,1035,222
20090701|2009-04-23 01:00,23,1035.5,1037.5,1033.75,1037.5,202
20090701|2009-04-23 01:30,23,1037.75,1038.5,1036.25,1038.25,65
20090701|2009-04-23 02:00,23,1037.25,1039.25,1037.25,1038.75,82
20090701|2009-04-23 02:30,23,1039,1039,1038.25,1038.25,27
20090701|2009-04-23 03:00,23,1037.75,1040.75,1037.75,1040.75,138
20090701|2009-04-23 03:30,23,1040,1041.75,1039.5,1041.75,89
20090701|2009-04-23 04:00,23,1041.75,1047,1040.5,1047,551
20090701|2009-04-23 04:30,23,1047,1048.5,1046.5,1048.25,306
20090701|2009-04-23 05:00,23,1048,1050,1045.5,1049.75,650
20090701|2009-04-23 05:30,23,1049.75,1051.25,1047.75,1050.5,684
20090701|2009-04-23 09:30,23,1050.25,1057.5,1049.5,1052.75,13038
20090701|2009-04-23 10:00,23,1052.5,1056.5,1048,1049.25,9862
20090701|2009-04-23 10:30,23,1049,1050.75,1044.5,1045.25,6865
20090701|2009-04-23 11:00,23,1045.5,1045.5,1037.25,1038,7987
20090701|2009-04-23 11:30,23,1037.75,1043.75,1037.5,1043.5,3653
20090701|2009-04-23 12:00,23,1043.75,1043.75,1040,1042.75,2882
20090701|2009-04-23 12:30,23,1043.25,1046.75,1039,1040,4367
20090701|2009-04-23 13:00,23,1040,1042,1028.25,1028.75,7427
20090701|2009-04-23 18:00,24,1031,1033.75,1030.25,1030.75,502
20090701|2009-04-23 18:30,24,1030.5,1031.75,1030,1031.25,105
20090701|2009-04-23 19:00,24,1031.25,1032,1030.75,1031.75,25
20090701|2009-04-23 19:30,24,1031.75,1034,1031.5,1033,217
20090701|2009-04-23 20:00,24,1032,1033.25,1031.75,1032.25,206
20090701|2009-04-23 20:30,24,1032,1033.25,1032,1032.25,62
20090701|2009-04-23 21:00,24,1032.25,1033.5,1031.75,1031.75,52
20090701|2009-04-23 21:30,24,1032.75,1032.75,1030.75,1030.75,40
20090701|2009-04-23 22:00,24,1030.75,1030.75,1029.5,1030,78
20090701|2009-04-23 22:30,24,1030,1031.5,1029.75,1030,30
20090701|2009-04-23 23:00,24,1030,1030,1023,1024.25,322
20090701|2009-04-23 23:30,24,1024,1025.25,1023,1023.25,91
20090701|2009-04-24 00:00,24,1023.75,1024.75,1022.25,1024,102
20090701|2009-04-24 00:30,24,1024.75,1024.75,1022.75,1022.75,35
20090701|2009-04-24 01:00,24,1022.75,1025.5,1022.75,1025.25,61
20090701|2009-04-24 01:30,24,1024.25,1029.75,1024,1024,176
20090701|2009-04-24 02:00,24,1024,1027,1024,1024.25,149
20090701|2009-04-24 02:30,24,1025,1026,1024,1025,119
20090701|2009-04-24 03:00,24,1025,1034.25,1025,1032.25,482
20090701|2009-04-24 03:30,24,1032,1033,1031,1033,146
20090701|2009-04-24 04:00,24,1033.75,1034.25,1033.25,1034,102
20090701|2009-04-24 04:30,24,1034,1034.5,1031.25,1031.25,82
20090701|2009-04-24 05:00,24,1032,1032,1027.75,1028.5,205
20090701|2009-04-24 05:30,24,1029,1030.25,1027.75,1029,245
20090701|2009-04-24 09:30,24,1033.5,1036.5,1025.75,1033.75,17495
20090701|2009-04-24 10:00,24,1033.75,1041,1033.75,1034.75,10161
20090701|2009-04-24 10:30,24,1034.5,1037.25,1031.5,1033.75,3787
20090701|2009-04-24 11:00,24,1034.25,1039,1033.5,1037.5,5350
20090701|2009-04-24 11:30,24,1037.5,1040.75,1036.5,1037.5,3569
20090701|2009-04-24 12:00,24,1037.75,1038,1035,1036.5,2001
20090701|2009-04-24 12:30,24,1036.5,1036.5,1029,1029,5456
20090701|2009-04-24 13:00,24,1029,1034.5,1028.75,1032.25,4974
20090701|2009-04-26 18:00,27,1028,1028,1016.5,1017.5,2752
20090701|2009-04-26 18:30,27,1017.25,1019.25,1012.5,1013.75,1011
20090701|2009-04-26 19:00,27,1014,1014.75,1008.5,1013.5,1025
20090701|2009-04-26 19:30,27,1012.75,1014.75,1010.5,1013.5,480
20090701|2009-04-26 20:00,27,1012.5,1013.75,1003.5,1003.75,1229
20090701|2009-04-26 20:30,27,1003.75,1004.5,999.5,1003.25,1384
20090701|2009-04-26 21:00,27,1002.5,1002.75,995,996.75,1226
20090701|2009-04-26 21:30,27,996.75,997.75,986,986,1504
20090701|2009-04-26 22:00,27,986.75,991,983.75,989.25,933
20090701|2009-04-26 22:30,27,989.25,993,988.25,990.25,294
20090701|2009-04-26 23:00,27,990.75,992,987.5,988,356
20090701|2009-04-26 23:30,27,988,989,985,985,288
20090701|2009-04-27 00:00,27,985.5,986.75,979,982,437
20090701|2009-04-27 00:30,27,982.75,983.25,981.5,982,150
20090701|2009-04-27 01:00,27,982.5,983,975.75,976.75,400
20090701|2009-04-27 01:30,27,976,979.25,975.25,977,198
20090701|2009-04-27 02:00,27,977,985,976.5,985,326
20090701|2009-04-27 02:30,27,984.75,990.5,984.75,987.75,520
20090701|2009-04-27 03:00,27,989,990.5,988,988.25,413
20090701|2009-04-27 03:30,27,988.25,992.5,988.25,990.25,281
20090701|2009-04-27 04:00,27,991,993.75,990,990.25,531
20090701|2009-04-27 04:30,27,990.25,991,985.25,986,498
20090701|2009-04-27 05:00,27,986.5,987.75,986,987,192
20090701|2009-04-27 05:30,27,987.5,989.5,986.5,987.75,433
20090701|2009-04-27 09:30,27,985.25,1016,982.25,1012,27558
20090701|2009-04-27 10:00,27,1012.25,1013.75,1005.5,1009,8610
20090701|2009-04-27 10:30,27,1009.25,1013.75,1007.5,1010.5,4274
20090701|2009-04-27 11:00,27,1010.5,1023.5,1010.5,1018.5,8435
20090701|2009-04-27 11:30,27,1018.75,1022,1015.5,1016.5,4337
20090701|2009-04-27 12:00,27,1017,1017.75,1005,1006.5,6116
20090701|2009-04-27 12:30,27,1006.25,1008.5,1000.25,1002,5275
20090701|2009-04-27 13:00,27,1001.75,1001.75,995,997,6049
20090701|2009-04-27 18:00,28,997.25,1009.25,997,1004.5,1152
20090701|2009-04-27 18:30,28,1004.5,1010.25,1004.5,1009.5,364
20090701|2009-04-27 19:00,28,1009.25,1009.5,1004,1004.5,284
20090701|2009-04-27 19:30,28,1004.5,1007,1003.25,1005.25,108
20090701|2009-04-27 20:00,28,1005.25,1006.25,993.75,995.25,546
20090701|2009-04-27 20:30,28,995.25,998,994.25,996,348
20090701|2009-04-27 21:00,28,996,996.75,991.5,994.25,637
20090701|2009-04-27 21:30,28,993.75,995.5,993.25,995,98
20090701|2009-04-27 22:00,28,994.5,996.25,994.5,995.5,94
20090701|2009-04-27 22:30,28,995,996,994,994,9
20090701|2009-04-27 23:00,28,995,995.25,991.5,992.25,57
20090701|2009-04-27 23:30,28,992.25,994.5,992.25,994.5,29
20090701|2009-04-28 00:00,28,993.25,994.75,992.5,993.75,34
20090701|2009-04-28 00:30,28,993.75,994.75,993.5,993.75,45
20090701|2009-04-28 01:00,28,993.5,994,993.5,993.75,36
20090701|2009-04-28 01:30,28,994,994,989.25,990,382
20090701|2009-04-28 02:00,28,989.5,992.5,989.25,992,49
20090701|2009-04-28 02:30,28,993,993.75,991.75,993.75,112
20090701|2009-04-28 03:00,28,993.75,996.5,993,996.5,117
20090701|2009-04-28 03:30,28,996.5,1000,995.75,999.5,230
20090701|2009-04-28 04:00,28,999.75,1002,998.5,999,190
20090701|2009-04-28 04:30,28,999,1003,999,1002.75,126
20090701|2009-04-28 05:00,28,1002.75,1005.75,1002.5,1004.75,251
20090701|2009-04-28 05:30,28,1004.75,1007,1004.5,1006,150
20090701|2009-04-28 09:30,28,1007.5,1010.25,989.25,992.75,18861
20090701|2009-04-28 10:00,28,992.75,997,991.25,993,6859
20090701|2009-04-28 10:30,28,993.25,994.5,986.75,993.5,8967
20090701|2009-04-28 11:00,28,993.25,996.75,990.25,995,6575
20090701|2009-04-28 11:30,28,995.25,996.5,985.5,989,6475
20090701|2009-04-28 12:00,28,988.75,989.5,985,987,3778
20090701|2009-04-28 12:30,28,986.75,988.75,983.75,985.75,5261
20090701|2009-04-28 13:00,28,985.5,986.75,981.5,981.5,5432
20090701|2009-04-28 18:00,29,983,986.5,978.75,983.25,887
20090701|2009-04-28 18:30,29,983.25,987.5,983.25,985.75,246
20090701|2009-04-28 19:00,29,985.25,986.5,984.5,986,77
20090701|2009-04-28 19:30,29,986.5,992.5,986,992.25,394
20090701|2009-04-28 20:00,29,992.5,993.25,989.75,992.25,532
20090701|2009-04-28 20:30,29,992.25,992.25,985,987,465
20090701|2009-04-28 21:00,29,987.25,989,986.5,986.75,89
20090701|2009-04-28 21:30,29,986.5,991,986.5,991,134
20090701|2009-04-28 22:00,29,990.5,991.5,989.5,990.5,76
20090701|2009-04-28 22:30,29,990.5,991.5,989.75,990.25,47
20090701|2009-04-28 23:00,29,990.5,991.25,986.5,987.25,81
20090701|2009-04-28 23:30,29,988.5,990,988.5,990,5
20090701|2009-04-29 00:00,29,991,991.5,991,991.25,7
20090701|2009-04-29 00:30,29,991.25,992.75,991.25,992.75,32
20090701|2009-04-29 01:00,29,992.5,993,992.5,993,22
20090701|2009-04-29 01:30,29,992.5,996,992.5,995.75,290
20090701|2009-04-29 02:00,29,995.75,996.25,989.75,990,146
20090701|2009-04-29 02:30,29,990.5,992.25,990,990.75,38
20090701|2009-04-29 03:00,29,991.75,996,991.75,996,131
20090701|2009-04-29 03:30,29,995.5,995.5,994,994.5,38
20090701|2009-04-29 04:00,29,995,997,995,996.5,96
20090701|2009-04-29 04:30,29,997,1002,996.5,1000.5,867
20090701|2009-04-29 05:00,29,1000.25,1001,998,998,158
20090701|2009-04-29 05:30,29,998.25,999.5,996.5,996.5,363
20090701|2009-04-29 09:30,29,999.75,1002.75,994,999.25,12614
20090701|2009-04-29 10:00,29,999.25,1002.5,998.25,1001,6659
20090701|2009-04-29 10:30,29,1001.25,1004.75,999.75,1000,5131
20090701|2009-04-29 11:00,29,1000.25,1002.75,998.75,999.5,3440
20090701|2009-04-29 11:30,29,999.25,1009.25,997.25,1008,7237
20090701|2009-04-29 12:00,29,1008,1015.75,1005,1013.5,10055
20090701|2009-04-29 12:30,29,1013.5,1019.25,1012,1019,6782
20090701|2009-04-29 13:00,29,1019,1026.5,1018.25,1024.25,8343
20090701|2009-04-29 18:00,30,1020.25,1023.5,1019.5,1021.5,1043
20090701|2009-04-29 18:30,30,1021.5,1024.5,1021.25,1024,169
20090701|2009-04-29 19:00,30,1024,1024.75,1022.5,1023.5,78
20090701|2009-04-29 19:30,30,1023.25,1027.75,1022.5,1027,376
20090701|2009-04-29 20:00,30,1026.5,1027.25,1023.75,1025.5,152
20090701|2009-04-29 20:30,30,1026,1027.5,1025.25,1027,183
20090701|2009-04-29 21:00,30,1026.5,1027.75,1026,1027.5,151
20090701|2009-04-29 21:30,30,1027.5,1028,1022.75,1026.75,518
20090701|2009-04-29 22:00,30,1027.5,1028.75,1025.75,1028.75,164
20090701|2009-04-29 22:30,30,1028.75,1029.5,1027.5,1028.5,233
20090701|2009-04-29 23:00,30,1028,1028.25,1027,1027.5,79
20090701|2009-04-29 23:30,30,1027.75,1028.5,1027.5,1027.75,14
20090701|2009-04-30 00:00,30,1028,1029,1027.5,1028,29
20090701|2009-04-30 00:30,30,1027.5,1028.5,1027.25,1028.25,23
20090701|2009-04-30 01:00,30,1027.5,1028,1026,1026.25,127
20090701|2009-04-30 01:30,30,1027,1029,1026.5,1028.25,88
20090701|2009-04-30 02:00,30,1029,1031,1028.5,1030.5,306
20090701|2009-04-30 02:30,30,1030.25,1031.5,1030,1031,57
20090701|2009-04-30 03:00,30,1030.75,1031.75,1029.5,1031.75,146
20090701|2009-04-30 03:30,30,1031.75,1033.25,1031.5,1033,276
20090701|2009-04-30 04:00,30,1033,1035.75,1032,1035.25,492
20090701|2009-04-30 04:30,30,1035.5,1038.25,1035.5,1038,293
20090701|2009-04-30 05:00,30,1038,1041.75,1037.5,1041.25,799
20090701|2009-04-30 05:30,30,1041,1041,1036,1039.25,532
20090701|2009-04-30 09:30,30,1042,1056.25,1041.25,1052,23329
20090701|2009-04-30 10:00,30,1052,1053.25,1045,1050.25,9784
20090701|2009-04-30 10:30,30,1050,1052.5,1045,1046.25,6641
20090701|2009-04-30 11:00,30,1046.25,1049.75,1042.5,1046.25,7043
20090701|2009-04-30 11:30,30,1046,1047,1041,1045.75,4784
20090701|2009-04-30 12:00,30,1046,1054.75,1044.25,1044.5,7889
20090701|2009-04-30 12:30,30,1044.5,1055,1044.5,1048.5,7237
20090701|2009-04-30 13:00,30,1048.5,1058.5,1045.25,1053,11159
20090701|2009-04-30 18:00,1,1051.25,1053.5,1049.75,1051,951
20090701|2009-04-30 18:30,1,1051,1051.25,1044,1045.25,1112
20090701|2009-04-30 19:00,1,1045.5,1048,1044.75,1045.75,362
20090701|2009-04-30 19:30,1,1046.25,1049,1045.75,1048.5,125
20090701|2009-04-30 20:00,1,1048.25,1050,1048,1048.5,214
20090701|2009-04-30 20:30,1,1048.5,1049.25,1047.75,1048.5,109
20090701|2009-04-30 21:00,1,1049.25,1049.75,1048.75,1049.5,71
20090701|2009-04-30 21:30,1,1049.75,1050,1049.25,1049.25,40
20090701|2009-04-30 22:00,1,1049.5,1050.25,1049.25,1049.25,57
20090701|2009-04-30 22:30,1,1049.5,1050.5,1049.5,1050.5,23
20090701|2009-04-30 23:00,1,1050.5,1051,1050,1050,60
20090701|2009-04-30 23:30,1,1050,1051.5,1050,1051.5,15
20090701|2009-05-01 00:00,1,1051.25,1052.25,1051,1052.25,90
20090701|2009-05-01 00:30,1,1052.5,1053.25,1051.5,1052.75,32
20090701|2009-05-01 01:00,1,1053.25,1054,1053.25,1053.5,26
20090701|2009-05-01 01:30,1,1052.75,1053.25,1052.75,1053.25,2
20090701|2009-05-01 02:00,1,1053.5,1053.5,1052,1052,60
20090701|2009-05-01 02:30,1,1052.75,1054,1052,1052,41
20090701|2009-05-01 03:00,1,1052,1053.5,1052,1053,25
20090701|2009-05-01 03:30,1,1053.25,1053.25,1052,1052,13
20090701|2009-05-01 04:00,1,1052,1053,1051.75,1052.25,11
20090701|2009-05-01 04:30,1,1053,1053.25,1052.75,1053.25,11
20090701|2009-05-01 05:00,1,1052.5,1053,1052,1052.75,24
20090701|2009-05-01 05:30,1,1052.5,1055,1052.5,1055,415
20090701|2009-05-01 09:30,1,1056,1066.5,1055.25,1061.5,15632
20090701|2009-05-01 10:00,1,1061.25,1074,1061,1071.75,10620
20090701|2009-05-01 10:30,1,1071.75,1074,1068.5,1073.75,6302
20090701|2009-05-01 11:00,1,1074,1074.75,1070.5,1073.5,5265
20090701|2009-05-01 11:30,1,1073.75,1077.5,1071.75,1075.25,9181
20090701|2009-05-01 12:00,1,1075.5,1081,1075,1075.75,7480
20090701|2009-05-01 12:30,1,1075.75,1082,1073.75,1081.75,8067
20090701|2009-05-01 13:00,1,1081.75,1095.5,1080,1092.25,15808
20090701|2009-05-03 18:00,4,1088.5,1095,1085,1092.25,2805
20090701|2009-05-03 18:30,4,1091.25,1093,1086.75,1089.75,483
20090701|2009-05-03 19:00,4,1089.5,1090.5,1085.5,1087.5,310
20090701|2009-05-03 19:30,4,1087.5,1102,1087.25,1101.25,1093
20090701|2009-05-03 20:00,4,1100.75,1104,1096.75,1100,818
20090701|2009-05-03 20:30,4,1100,1104,1099,1103,325
20090701|2009-05-03 21:00,4,1102.75,1103.5,1100.25,1103.25,134
20090701|2009-05-03 21:30,4,1103.75,1107.5,1103.75,1105.75,345
20090701|2009-05-03 22:00,4,1105.5,1106,1101.5,1102.25,147
20090701|2009-05-03 22:30,4,1102.25,1105.5,1102,1104.25,137
20090701|2009-05-03 23:00,4,1104.25,1105,1104.25,1105,45
20090701|2009-05-03 23:30,4,1105.5,1107.25,1105,1106,173
20090701|2009-05-04 00:00,4,1106,1107.25,1105.5,1107.25,34
20090701|2009-05-04 00:30,4,1106,1112,1106,1110,604
20090701|2009-05-04 01:00,4,1109.5,1115,1109.25,1113,454
20090701|2009-05-04 01:30,4,1113,1116.75,1112,1115.5,301
20090701|2009-05-04 02:00,4,1115.5,1117.5,1114.75,1114.75,192
20090701|2009-05-04 02:30,4,1115,1125.5,1115,1124.5,670
20090701|2009-05-04 03:00,4,1124,1127,1123.25,1127,483
20090701|2009-05-04 03:30,4,1126.75,1126.75,1122,1122,165
20090701|2009-05-04 04:00,4,1122,1123,1117.5,1117.5,206
20090701|2009-05-04 04:30,4,1117.5,1118.25,1115,1116.25,500
20090701|2009-05-04 05:00,4,1116.25,1119,1114,1114,198
20090701|2009-05-04 05:30,4,1114,1114.5,1112.25,1113.25,529
20090701|2009-05-04 09:30,4,1116,1121.25,1102.25,1105.75,26427
20090701|2009-05-04 10:00,4,1105.5,1109.75,1104.5,1106.25,8929
20090701|2009-05-04 10:30,4,1106.25,1108.5,1103.75,1105,4855
20090701|2009-05-04 11:00,4,1105.25,1110.5,1105,1105.75,3906
20090701|2009-05-04 11:30,4,1105.75,1106.5,1100,1100.5,6998
20090701|2009-05-04 12:00,4,1100.75,1101.75,1091.5,1091.75,7103
20090701|2009-05-04 12:30,4,1092,1100.75,1087,1098.75,10402
20090701|2009-05-04 13:00,4,1098.5,1104.25,1096.5,1102.75,4642
20090701|2009-05-04 18:00,5,1104,1110,1102.25,1103.75,991
20090701|2009-05-04 18:30,5,1103.25,1103.25,1098.25,1102,234
20090701|2009-05-04 19:00,5,1101.75,1102.25,1100.25,1102,39
20090701|2009-05-04 19:30,5,1102.25,1107.25,1101.75,1106.25,194
20090701|2009-05-04 20:00,5,1107,1109,1104.25,1109,540
20090701|2009-05-04 20:30,5,1108.75,1112.75,1107.75,1108,570
20090701|2009-05-04 21:00,5,1108,1111,1107,1110,583
20090701|2009-05-04 21:30,5,1110,1111,1108.75,1110.25,194
20090701|2009-05-04 22:00,5,1110.5,1115.25,1110.5,1114.75,850
20090701|2009-05-04 22:30,5,1114.25,1114.25,1110.5,1111.75,88
20090701|2009-05-04 23:00,5,1111.5,1112.75,1110.5,1110.5,47
20090701|2009-05-04 23:30,5,1111,1114.25,1110.75,1114.25,117
20090701|2009-05-05 00:00,5,1114.25,1114.25,1113,1114,18
20090701|2009-05-05 00:30,5,1113,1113,1109,1111,146
20090701|2009-05-05 01:00,5,1111.25,1114,1111.25,1112,175
20090701|2009-05-05 01:30,5,1112,1113.25,1108.5,1110.25,191
20090701|2009-05-05 02:00,5,1110.5,1116.5,1110.5,1116.5,339
20090701|2009-05-05 02:30,5,1116.25,1116.75,1114.25,1114.75,48
20090701|2009-05-05 03:00,5,1114.25,1114.75,1112,1113.75,61
20090701|2009-05-05 03:30,5,1113.25,1114.5,1112.75,1114.5,24
20090701|2009-05-05 04:00,5,1114.25,1116.25,1114.25,1114.5,134
20090701|2009-05-05 04:30,5,1114.75,1114.75,1112.75,1113,85
20090701|2009-05-05 05:00,5,1113,1113.25,1111.5,1112.75,123
20090701|2009-05-05 05:30,5,1113.25,1115,1111.75,1112,205
20090701|2009-05-05 09:30,5,1110,1110,1095.75,1097.25,18494
20090701|2009-05-05 10:00,5,1097.5,1109,1096.75,1102.5,9525
20090701|2009-05-05 10:30,5,1102.25,1108,1102.25,1105.5,5657
20090701|2009-05-05 11:00,5,1105.5,1105.75,1101,1105,4604
20090701|2009-05-05 11:30,5,1105,1107,1103,1104.25,4474
20090701|2009-05-05 12:00,5,1103.75,1107.5,1102.75,1105,4124
20090701|2009-05-05 12:30,5,1105,1105.25,1092,1092.75,10572
20090701|2009-05-05 13:00,5,1093,1101.5,1092,1101.25,7611
20090701|2009-05-05 18:00,6,1100.75,1104.5,1099.25,1099.25,1137
20090701|2009-05-05 18:30,6,1100,1102.25,1097,1102.25,417
20090701|2009-05-05 19:00,6,1102.5,1103.5,1101,1103.25,317
20090701|2009-05-05 19:30,6,1103.25,1106.75,1103.25,1105,764
20090701|2009-05-05 20:00,6,1105,1111.25,1104.75,1109.75,1218
20090701|2009-05-05 20:30,6,1110.25,1111,1107.25,1108,380
20090701|2009-05-05 21:00,6,1108,1108.5,1104,1106.75,423
20090701|2009-05-05 21:30,6,1106.5,1107.25,1106,1106.75,166
20090701|2009-05-05 22:00,6,1106.5,1113,1106,1112.5,330
20090701|2009-05-05 22:30,6,1112.75,1114.25,1110.5,1111.25,372
20090701|2009-05-05 23:00,6,1109.75,1112.25,1108.25,1108.25,105
20090701|2009-05-05 23:30,6,1108.75,1110,1108.25,1109.75,20
20090701|2009-05-06 00:00,6,1109.75,1111,1109.25,1111,48
20090701|2009-05-06 00:30,6,1110,1115,1110,1114,310
20090701|2009-05-06 01:00,6,1113.5,1114.75,1111.75,1111.75,137
20090701|2009-05-06 01:30,6,1111.5,1114.5,1109,1114.5,172
20090701|2009-05-06 02:00,6,1114,1114.25,1112,1112.75,42
20090701|2009-05-06 02:30,6,1112,1114.25,1112,1113.25,64
20090701|2009-05-06 03:00,6,1113.75,1115.5,1113.5,1115,173
20090701|2009-05-06 03:30,6,1115.25,1115.5,1115,1115,32
20090701|2009-05-06 04:00,6,1114,1115,1113.25,1115,45
20090701|2009-05-06 04:30,6,1115,1115,1114,1114.25,54
20090701|2009-05-06 05:00,6,1114.25,1114.25,1111,1111,300
20090701|2009-05-06 05:30,6,1110.75,1110.75,1109,1110.75,248
20090701|2009-05-06 09:30,6,1113,1118.5,1103.75,1115.5,20447
20090701|2009-05-06 10:00,6,1115.5,1116,1106.25,1107.5,7543
20090701|2009-05-06 10:30,6,1107.25,1113.5,1107.25,1113,5318
20090701|2009-05-06 11:00,6,1113,1118.75,1112.5,1118.25,6090
20090701|2009-05-06 11:30,6,1117.75,1118.5,1113,1114.25,3879
20090701|2009-05-06 12:00,6,1114,1114.75,1109.25,1110,4495
20090701|2009-05-06 12:30,6,1110,1117.5,1108,1117.5,5420
20090701|2009-05-06 13:00,6,1117.5,1118,1112,1113.75,5475
20090701|2009-05-06 18:00,7,1116.75,1121.5,1115.75,1119.25,1137
20090701|2009-05-06 18:30,7,1119.25,1119.25,1115,1118,365
20090701|2009-05-06 19:00,7,1118,1118.25,1108.75,1112.75,889
20090701|2009-05-06 19:30,7,1112.25,1119.75,1110.5,1119.5,738
20090701|2009-05-06 20:00,7,1119,1122,1116.5,1122,852
20090701|2009-05-06 20:30,7,1121.75,1124.5,1121.5,1123,590
20090701|2009-05-06 21:00,7,1123,1123,1118.5,1118.5,138
20090701|2009-05-06 21:30,7,1119.75,1119.75,1116.25,1117.75,217
20090701|2009-05-06 22:00,7,1117.5,1119.5,1117,1117.5,153
20090701|2009-05-06 22:30,7,1118,1118,1116.5,1117,58
20090701|2009-05-06 23:00,7,1117,1120,1116.75,1119,78
20090701|2009-05-06 23:30,7,1119.25,1123,1119.25,1122.75,104
20090701|2009-05-07 00:00,7,1121.75,1123.25,1121.25,1123,74
20090701|2009-05-07 00:30,7,1123,1125,1122,1124.5,575
20090701|2009-05-07 01:00,7,1124.25,1125.5,1123,1123,250
20090701|2009-05-07 01:30,7,1123.25,1124.25,1121.75,1122,40
20090701|2009-05-07 02:00,7,1121.75,1122,1120,1121,112
20090701|2009-05-07 02:30,7,1121,1122.5,1120.25,1121.5,66
20090701|2009-05-07 03:00,7,1122,1127,1121,1125,204
20090701|2009-05-07 03:30,7,1125,1128,1124.75,1127,264
20090701|2009-05-07 04:00,7,1127,1127.75,1127,1127,47
20090701|2009-05-07 04:30,7,1127,1128,1127,1128,135
20090701|2009-05-07 05:00,7,1128,1130,1127,1129,511
20090701|2009-05-07 05:30,7,1128,1131,1127.75,1129,616
20090701|2009-05-07 09:30,7,1123,1125,1108.25,1119.25,20457
20090701|2009-05-07 10:00,7,1119,1126.75,1118,1120.5,8704
20090701|2009-05-07 10:30,7,1120.5,1124.5,1118.5,1124,5290
20090701|2009-05-07 11:00,7,1123.75,1125,1120,1120.25,4332
20090701|2009-05-07 11:30,7,1120,1122.25,1113.25,1114,6093
20090701|2009-05-07 12:00,7,1114,1116.5,1109,1109.75,5688
20090701|2009-05-07 12:30,7,1109.25,1109.5,1095,1100,14000
20090701|2009-05-07 13:00,7,1100,1105,1098.5,1100,5401
20090701|2009-05-07 18:00,8,1101,1110,1098.5,1108.5,997
20090701|2009-05-07 18:30,8,1108.25,1109.25,1107,1108,208
20090701|2009-05-07 19:00,8,1108,1109.25,1106.5,1108.25,150
20090701|2009-05-07 19:30,8,1108.25,1111,1108,1110,159
20090701|2009-05-07 20:00,8,1110,1112.75,1109,1112.75,319
20090701|2009-05-07 20:30,8,1112.75,1113.5,1111,1111.25,390
20090701|2009-05-07 21:00,8,1111.25,1113.25,1110,1111.75,134
20090701|2009-05-07 21:30,8,1112,1112.25,1108,1108,331
20090701|2009-05-07 22:00,8,1108,1112,1108,1109.75,88
20090701|2009-05-07 22:30,8,1109.75,1111.75,1109.5,1111.75,95
20090701|2009-05-07 23:00,8,1112.25,1112.25,1110,1111.5,46
20090701|2009-05-07 23:30,8,1110.75,1110.75,1110,1110,4
20090701|2009-05-08 00:00,8,1110.25,1110.75,1109.75,1110.25,25
20090701|2009-05-08 00:30,8,1110.5,1115.75,1110.25,1114.75,330
20090701|2009-05-08 01:00,8,1115.5,1117,1114.75,1117,324
20090701|2009-05-08 01:30,8,1116.5,1117,1115.25,1117,92
20090701|2009-05-08 02:00,8,1117,1118,1116.25,1117,117
20090701|2009-05-08 02:30,8,1116.5,1116.5,1115,1115,89
20090701|2009-05-08 03:00,8,1115,1115.5,1114.25,1114.25,55
20090701|2009-05-08 03:30,8,1114.25,1114.5,1113,1113.5,57
20090701|2009-05-08 04:00,8,1113.75,1116.25,1113,1115.75,206
20090701|2009-05-08 04:30,8,1115,1116,1113.75,1113.75,98
20090701|2009-05-08 05:00,8,1113.75,1114,1109.75,1110.75,264
20090701|2009-05-08 05:30,8,1110.75,1114.5,1108.5,1114,192
20090701|2009-05-08 09:30,8,1107.75,1113.25,1100,1104.5,16916
20090701|2009-05-08 10:00,8,1104.5,1111.5,1104.5,1108.5,6098
20090701|2009-05-08 10:30,8,1108.75,1113.25,1105.5,1106.75,5904
20090701|2009-05-08 11:00,8,1106.75,1109.75,1105.25,1106.25,2877
20090701|2009-05-08 11:30,8,1106.25,1108.5,1100.75,1103.5,4424
20090701|2009-05-08 12:00,8,1103.25,1107,1100.5,1105,2832
20090701|2009-05-08 12:30,8,1104.75,1107.25,1104,1105.75,3127
20090701|2009-05-08 13:00,8,1105.75,1112,1102.25,1108.5,5395
20090701|2009-05-10 18:00,11,1104.75,1110.5,1102.25,1106.5,1090
20090701|2009-05-10 18:30,11,1106.25,1107.75,1105.25,1106,188
20090701|2009-05-10 19:00,11,1105.75,1106.75,1104.25,1106.75,196
20090701|2009-05-10 19:30,11,1105.75,1106.25,1103.25,1104.5,153
20090701|2009-05-10 20:00,11,1104.5,1104.5,1096,1097.5,944
20090701|2009-05-10 20:30,11,1097.25,1098.5,1086.5,1089.75,1663
20090701|2009-05-10 21:00,11,1089.75,1094.75,1088.75,1093.25,494
20090701|2009-05-10 21:30,11,1094,1094.25,1090,1091,467
20090701|2009-05-10 22:00,11,1091,1092.25,1090.25,1091,97
20090701|2009-05-10 22:30,11,1091,1092,1090,1091.5,129
20090701|2009-05-10 23:00,11,1091.75,1093.5,1091.25,1093.5,99
20090701|2009-05-10 23:30,11,1093.5,1095.75,1093.5,1095.5,224
20090701|2009-05-11 00:00,11,1095.75,1096,1095,1095,46
20090701|2009-05-11 00:30,11,1094.75,1096,1093.5,1094.5,177
20090701|2009-05-11 01:00,11,1094,1094.5,1093.5,1093.75,171
20090701|2009-05-11 01:30,11,1093.5,1094,1092.5,1092.5,127
20090701|2009-05-11 02:00,11,1093.25,1094,1091.25,1091.5,134
20090701|2009-05-11 02:30,11,1092,1092,1091.25,1091.75,115
20090701|2009-05-11 03:00,11,1091.5,1093.75,1091.5,1093,208
20090701|2009-05-11 03:30,11,1093.25,1094,1092.25,1094,128
20090701|2009-05-11 04:00,11,1093.75,1095.25,1092.5,1095.25,90
20090701|2009-05-11 04:30,11,1095.25,1095.25,1093,1094,246
20090701|2009-05-11 05:00,11,1094.75,1096.75,1094.25,1096.75,85
20090701|2009-05-11 05:30,11,1096.5,1097,1095.25,1095.5,214
20090701|2009-05-11 09:30,11,1095,1105,1093.5,1101,12327
20090701|2009-05-11 10:00,11,1101,1108.5,1098.5,1103.25,7254
20090701|2009-05-11 10:30,11,1103.5,1104.5,1100.25,1100.5,2735
20090701|2009-05-11 11:00,11,1100.5,1106.25,1100.5,1105.25,2268
20090701|2009-05-11 11:30,11,1105.25,1109.25,1103.75,1108,3409
20090701|2009-05-11 12:00,11,1108,1114.5,1106.5,1112.25,6253
20090701|2009-05-11 12:30,11,1112.5,1113,1108.25,1111.25,3187
20090701|2009-05-11 13:00,11,1111.25,1115.75,1110.75,1113.75,4899
20090701|2009-05-11 18:00,12,1115.75,1117.25,1112.5,1115.25,468
20090701|2009-05-11 18:30,12,1115.25,1116.75,1114,1114.75,99
20090701|2009-05-11 19:00,12,1114.25,1117.75,1113.25,1117.25,150
20090701|2009-05-11 19:30,12,1117,1120,1116.75,1119.5,284
20090701|2009-05-11 20:00,12,1119.25,1120.75,1110.5,1110.5,445
20090701|2009-05-11 20:30,12,1110.75,1113.5,1110.25,1112.5,146
20090701|2009-05-11 21:00,12,1112,1113.25,1111,1111,179
20090701|2009-05-11 21:30,12,1112,1113.25,1111,1112,66
20090701|2009-05-11 22:00,12,1112,1114.5,1111.5,1112.75,124
20090701|2009-05-11 22:30,12,1113.25,1116.5,1113.25,1116.5,139
20090701|2009-05-11 23:00,12,1116.5,1117,1113.25,1114,122
20090701|2009-05-11 23:30,12,1114.75,1115,1113.75,1114.75,23
20090701|2009-05-12 00:00,12,1113.5,1117.25,1113.5,1117.25,62
20090701|2009-05-12 00:30,12,1117,1117.5,1113.25,1113.25,92
20090701|2009-05-12 01:00,12,1113.75,1115,1113.25,1115,34
20090701|2009-05-12 01:30,12,1116,1118,1115,1117.75,43
20090701|2009-05-12 02:00,12,1117.75,1118.5,1117.5,1118.5,62
20090701|2009-05-12 02:30,12,1118.25,1120.75,1118.25,1120,230
20090701|2009-05-12 03:00,12,1120.5,1123.75,1119.5,1123.25,472
20090701|2009-05-12 03:30,12,1123.75,1124.25,1123,1123.75,129
20090701|2009-05-12 04:00,12,1123.25,1126.5,1123,1125.5,290
20090701|2009-05-12 04:30,12,1125.5,1126.75,1125.5,1126.5,136
20090701|2009-05-12 05:00,12,1126,1127.5,1125.75,1127,162
20090701|2009-05-12 05:30,12,1126.25,1127.25,1126,1126.5,295
20090701|2009-05-12 09:30,12,1119,1120.5,1102,1108.5,20492
20090701|2009-05-12 10:00,12,1108.25,1115.75,1108,1110.75,8828
20090701|2009-05-12 10:30,12,1110.5,1112.75,1108.25,1112.25,4053
20090701|2009-05-12 11:00,12,1112.25,1112.5,1105.25,1108.25,4127
20090701|2009-05-12 11:30,12,1108.25,1111.75,1106.75,1107.75,3409
20090701|2009-05-12 12:00,12,1107.75,1115.5,1107,1113.75,4347
20090701|2009-05-12 12:30,12,1113.75,1119.75,1113.5,1117,6705
20090701|2009-05-12 13:00,12,1116.75,1120.5,1114.5,1118.75,6255
20090701|2009-05-12 18:00,13,1120,1133,1120,1131,2673
20090701|2009-05-12 18:30,13,1130.75,1133.5,1128.5,1132.75,667
20090701|2009-05-12 19:00,13,1132.75,1133.75,1131,1132.75,420
20090701|2009-05-12 19:30,13,1132.5,1141,1132.5,1139.5,1426
20090701|2009-05-12 20:00,13,1138.75,1140,1136.5,1138.25,468
20090701|2009-05-12 20:30,13,1138,1138,1134.25,1135.5,612
20090701|2009-05-12 21:00,13,1136,1139.5,1135.5,1138,645
20090701|2009-05-12 21:30,13,1137.5,1138.75,1137.25,1138.75,456
20090701|2009-05-12 22:00,13,1138,1140,1136.5,1137,252
20090701|2009-05-12 22:30,13,1137.25,1137.5,1135.5,1136.5,283
20090701|2009-05-12 23:00,13,1136.75,1136.75,1135.25,1136.25,313
20090701|2009-05-12 23:30,13,1136,1136.25,1134.75,1135,197
20090701|2009-05-13 00:00,13,1135,1135.75,1134.5,1135,95
20090701|2009-05-13 00:30,13,1134.75,1136,1134.75,1135.25,93
20090701|2009-05-13 01:00,13,1135.5,1135.5,1133.5,1134.25,219
20090701|2009-05-13 01:30,13,1134.5,1135.25,1133.25,1135,75
20090701|2009-05-13 02:00,13,1135.5,1135.5,1133,1133,141
20090701|2009-05-13 02:30,13,1133,1134,1132.25,1134,227
20090701|2009-05-13 03:00,13,1133.75,1133.75,1132.75,1133.25,54
20090701|2009-05-13 03:30,13,1133,1133.5,1132.25,1133.25,176
20090701|2009-05-13 04:00,13,1133.5,1134,1132.75,1133,147
20090701|2009-05-13 04:30,13,1133.25,1134,1132.5,1133.5,100
20090701|2009-05-13 05:00,13,1133.25,1135,1133,1134.5,619
20090701|2009-05-13 05:30,13,1134,1138.25,1131,1133,1101
20090701|2009-05-13 06:00,13,1133,1133,1133,1133,1
20090701|2009-05-13 09:30,13,1129.5,1134,1122.25,1128.75,17407
20090701|2009-05-13 10:00,13,1129,1135.75,1127.75,1130,8586
20090701|2009-05-13 10:30,13,1130,1134,1125,1125.75,6096
20090701|2009-05-13 11:00,13,1125.75,1128.5,1122.25,1123.75,4646
20090701|2009-05-13 11:30,13,1123.75,1127.5,1121,1121.75,5076
20090701|2009-05-13 12:00,13,1121.5,1122,1117.25,1118.25,4804
20090701|2009-05-13 12:30,13,1118,1124,1112.75,1122.5,9724
20090701|2009-05-13 13:00,13,1122.25,1128.5,1120.25,1126.5,5849
20090701|2009-05-13 18:00,14,1128.25,1132,1125,1125.25,1185
20090701|2009-05-13 18:30,14,1125.75,1125.75,1119,1119,434
20090701|2009-05-13 19:00,14,1118.75,1120,1115.75,1118.5,364
20090701|2009-05-13 19:30,14,1118.5,1119,1117.75,1118.75,135
20090701|2009-05-13 20:00,14,1118.75,1119,1116.5,1116.5,196
20090701|2009-05-13 20:30,14,1116.5,1119.5,1116.5,1119.5,170
20090701|2009-05-13 21:00,14,1119.25,1124,1118.5,1124,300
20090701|2009-05-13 21:30,14,1123.5,1124.5,1121.75,1122.25,59
20090701|2009-05-13 22:00,14,1122,1123.75,1122,1123,55
20090701|2009-05-13 22:30,14,1123,1125,1122.5,1122.5,74
20090701|2009-05-13 23:00,14,1124,1125,1122.5,1124,67
20090701|2009-05-13 23:30,14,1124.75,1125.25,1122.75,1122.75,95
20090701|2009-05-14 00:00,14,1123,1123.5,1120.5,1121.5,83
20090701|2009-05-14 00:30,14,1121,1122,1120.75,1121,14
20090701|2009-05-14 01:00,14,1122,1124.5,1121.5,1124,112
20090701|2009-05-14 01:30,14,1124.25,1125.25,1116.5,1119.5,350
20090701|2009-05-14 02:00,14,1119.5,1121.5,1116,1118,226
20090701|2009-05-14 02:30,14,1118,1121.25,1118,1120,243
20090701|2009-05-14 03:00,14,1120,1121,1119,1120.5,82
20090701|2009-05-14 03:30,14,1120,1121.75,1119.25,1121.75,133
20090701|2009-05-14 04:00,14,1121.75,1124,1119,1119,252
20090701|2009-05-14 04:30,14,1119,1121.5,1119,1120.75,62
20090701|2009-05-14 05:00,14,1121,1123.25,1120,1122.25,63
20090701|2009-05-14 05:30,14,1122.75,1124,1121.75,1121.75,185
20090701|2009-05-14 09:30,14,1127,1136.75,1124,1132.25,17631
20090701|2009-05-14 10:00,14,1132.5,1137,1131.25,1136.25,6995
20090701|2009-05-14 10:30,14,1136,1139.25,1134.5,1136,6587
20090701|2009-05-14 11:00,14,1136,1143,1135.75,1139.25,6923
20090701|2009-05-14 11:30,14,1139.25,1142.75,1138.5,1141,3145
20090701|2009-05-14 12:00,14,1140.75,1145.75,1137.5,1138.25,7656
20090701|2009-05-14 12:30,14,1138.5,1143.75,1137.25,1139.25,5661
20090701|2009-05-14 13:00,14,1139.25,1147.75,1138.75,1145,6645
20090701|2009-05-14 18:00,15,1146,1149.5,1144.25,1144.25,1067
20090701|2009-05-14 18:30,15,1144.25,1147,1144.25,1147,85
20090701|2009-05-14 19:00,15,1146.75,1149.75,1146.75,1149.5,178
20090701|2009-05-14 19:30,15,1149.5,1149.75,1148,1148.75,80
20090701|2009-05-14 20:00,15,1148.75,1153.5,1148.25,1153,764
20090701|2009-05-14 20:30,15,1153,1154.25,1152,1153.5,202
20090701|2009-05-14 21:00,15,1153.75,1154.75,1152.75,1153.75,152
20090701|2009-05-14 21:30,15,1154,1156.25,1153.5,1156,391
20090701|2009-05-14 22:00,15,1155.75,1156,1152.5,1154,177
20090701|2009-05-14 22:30,15,1153.5,1154.75,1153.25,1154.75,57
20090701|2009-05-14 23:00,15,1154,1154.5,1152.75,1153.5,52
20090701|2009-05-14 23:30,15,1152.75,1153,1151.5,1151.75,148
20090701|2009-05-15 00:00,15,1151.75,1153,1151.5,1153,18
20090701|2009-05-15 00:30,15,1152.75,1152.75,1149.75,1149.75,143
20090701|2009-05-15 01:00,15,1150,1151.25,1148.75,1150.5,165
20090701|2009-05-15 01:30,15,1150.5,1150.5,1148.5,1150.25,81
20090701|2009-05-15 02:00,15,1149.5,1150.25,1148.75,1149.25,54
20090701|2009-05-15 02:30,15,1149,1150.25,1148.75,1149.75,46
20090701|2009-05-15 03:00,15,1149.5,1151.5,1149.5,1151.5,46
20090701|2009-05-15 03:30,15,1151.75,1151.75,1150,1150.75,98
20090701|2009-05-15 04:00,15,1150.5,1154.5,1150.5,1154.5,200
20090701|2009-05-15 04:30,15,1154.5,1155.25,1152.75,1153,207
20090701|2009-05-15 05:00,15,1152.5,1153.5,1150.75,1151.5,356
20090701|2009-05-15 05:30,15,1151,1151.75,1149,1149,161
20090701|2009-05-15 09:30,15,1146.5,1152,1139.5,1150,17416
20090701|2009-05-15 10:00,15,1150,1151,1140.25,1140.75,8666
20090701|2009-05-15 10:30,15,1140.75,1142,1136.75,1139,6950
20090701|2009-05-15 11:00,15,1139,1140,1135.5,1138,4536
20090701|2009-05-15 11:30,15,1138,1139.5,1133.25,1134.25,3701
20090701|2009-05-15 12:00,15,1134.25,1137.25,1134,1134.5,2166
20090701|2009-05-15 12:30,15,1134.5,1135.75,1127,1128,6292
20090701|2009-05-15 13:00,15,1127.75,1131,1124.75,1126.25,6831
20090701|2009-05-17 18:00,18,1125,1131.5,1121.25,1127,1567
20090701|2009-05-17 18:30,18,1126.75,1126.75,1121,1123.25,795
20090701|2009-05-17 19:00,18,1123.25,1124.75,1116.5,1117,550
20090701|2009-05-17 19:30,18,1116.5,1118.75,1116.5,1118.75,144
20090701|2009-05-17 20:00,18,1118.5,1119.5,1113.5,1116.5,615
20090701|2009-05-17 20:30,18,1116.5,1120.5,1116.5,1119,288
20090701|2009-05-17 21:00,18,1119.25,1120.5,1118.75,1120.5,134
20090701|2009-05-17 21:30,18,1120.5,1120.5,1119.25,1119.5,50
20090701|2009-05-17 22:00,18,1119.5,1120,1118.5,1118.5,31
20090701|2009-05-17 22:30,18,1118.5,1119.75,1116,1119.5,129
20090701|2009-05-17 23:00,18,1119,1120.25,1119,1120,39
20090701|2009-05-17 23:30,18,1120,1120.5,1119.75,1119.75,15
20090701|2009-05-18 00:00,18,1119.75,1120.25,1118.75,1120,17
20090701|2009-05-18 00:30,18,1119,1121.25,1119,1121.25,97
20090701|2009-05-18 01:00,18,1120.25,1121.75,1119.75,1120.25,39
20090701|2009-05-18 01:30,18,1120.25,1122,1119.75,1121,26
20090701|2009-05-18 02:00,18,1121.25,1125,1121.25,1125,203
20090701|2009-05-18 02:30,18,1125,1125,1124,1124,72
20090701|2009-05-18 03:00,18,1125,1125,1124,1124,17
20090701|2009-05-18 03:30,18,1124,1124,1123,1123,121
20090701|2009-05-18 04:00,18,1123,1125,1122.5,1124.5,101
20090701|2009-05-18 04:30,18,1124.25,1125.5,1124,1124.75,122
20090701|2009-05-18 05:00,18,1124.5,1124.5,1123.25,1124,107
20090701|2009-05-18 05:30,18,1124,1124,1120,1120,291
20090701|2009-05-18 09:30,18,1127.75,1142.75,1127.5,1142.5,16218
20090701|2009-05-18 10:00,18,1142.75,1144,1136.75,1137.75,6849
20090701|2009-05-18 10:30,18,1137.75,1139.75,1136,1137.75,2877
20090701|2009-05-18 11:00,18,1138,1147,1137.5,1145.5,6398
20090701|2009-05-18 11:30,18,1145.5,1146.75,1141.75,1144.5,3977
20090701|2009-05-18 12:00,18,1144.5,1145.75,1138.25,1140.25,4255
20090701|2009-05-18 12:30,18,1140.25,1148.25,1138.25,1147.75,5611
20090701|2009-05-18 13:00,18,1148,1148.25,1144,1144.5,4657
20090701|2009-05-18 18:00,19,1146,1150.5,1144.75,1149,1527
20090701|2009-05-18 18:30,19,1149.25,1151,1146,1150.5,374
20090701|2009-05-18 19:00,19,1150.5,1151,1148.25,1149,291
20090701|2009-05-18 19:30,19,1149,1149.75,1145.5,1145.5,156
20090701|2009-05-18 20:00,19,1146.25,1146.5,1145.25,1145.5,103
20090701|2009-05-18 20:30,19,1145.75,1146.5,1143.75,1145.25,398
20090701|2009-05-18 21:00,19,1144.5,1144.75,1142,1142.5,226
20090701|2009-05-18 21:30,19,1142.5,1143.75,1141,1142.5,230
20090701|2009-05-18 22:00,19,1142.5,1143,1142,1142.5,46
20090701|2009-05-18 22:30,19,1142.5,1143,1141.75,1142.75,97
20090701|2009-05-18 23:00,19,1142.75,1145,1142.75,1144.25,145
20090701|2009-05-18 23:30,19,1144.75,1146,1144.5,1145,88
20090701|2009-05-19 00:00,19,1145,1145,1143.5,1144.5,47
20090701|2009-05-19 00:30,19,1145,1147.75,1144.5,1147.75,124
20090701|2009-05-19 01:00,19,1147.25,1148,1146.25,1148,135
20090701|2009-05-19 01:30,19,1148,1149.5,1147.75,1149.5,57
20090701|2009-05-19 02:00,19,1148.25,1150,1148,1149.5,30
20090701|2009-05-19 02:30,19,1149,1150,1148.75,1150,43
20090701|2009-05-19 03:00,19,1150.5,1156,1150.25,1155,811
20090701|2009-05-19 03:30,19,1154.75,1157,1154,1157,485
20090701|2009-05-19 04:00,19,1157,1161,1157,1161,553
20090701|2009-05-19 04:30,19,1161,1161,1156,1157,190
20090701|2009-05-19 05:00,19,1156.75,1158.5,1156.75,1158,207
20090701|2009-05-19 05:30,19,1157.75,1161,1157.75,1160.75,761
20090701|2009-05-19 09:30,19,1157.75,1167.5,1156.5,1164.5,18640
20090701|2009-05-19 10:00,19,1164.5,1166,1159,1165.5,8860
20090701|2009-05-19 10:30,19,1165.5,1169.25,1164.75,1166.25,7094
20090701|2009-05-19 11:00,19,1166,1167.75,1162,1167,4300
20090701|2009-05-19 11:30,19,1167,1168,1163,1164.75,3879
20090701|2009-05-19 12:00,19,1164.5,1165.75,1160.25,1162,4006
20090701|2009-05-19 12:30,19,1162,1163.75,1159.25,1162,4318
20090701|2009-05-19 13:00,19,1162.25,1162.75,1159.5,1162,5104
20090701|2009-05-19 18:00,20,1161.75,1165.5,1160,1164,774
20090701|2009-05-19 18:30,20,1164,1164.5,1161,1162,124
20090701|2009-05-19 19:00,20,1162.5,1163.75,1162,1163.5,47
20090701|2009-05-19 19:30,20,1163.5,1163.75,1161.75,1162.5,44
20090701|2009-05-19 20:00,20,1161.75,1164.5,1161.25,1164,125
20090701|2009-05-19 20:30,20,1164,1167,1163.75,1164,178
20090701|2009-05-19 21:00,20,1164.25,1165.75,1163.5,1165.75,67
20090701|2009-05-19 21:30,20,1165.75,1169.75,1164.75,1169,337
20090701|2009-05-19 22:00,20,1169.5,1171.5,1169.25,1171.25,538
20090701|2009-05-19 22:30,20,1171,1171,1168.75,1170.25,435
20090701|2009-05-19 23:00,20,1170.75,1172,1170,1171,76
20090701|2009-05-19 23:30,20,1171.75,1172,1171,1171.75,51
20090701|2009-05-20 00:00,20,1171.75,1172,1171.25,1171.25,47
20090701|2009-05-20 00:30,20,1171.75,1173.75,1171.75,1173.25,162
20090701|2009-05-20 01:00,20,1173,1174,1173,1173.5,121
20090701|2009-05-20 01:30,20,1173.5,1173.75,1168.75,1169,230
20090701|2009-05-20 02:00,20,1169,1170.75,1168.25,1170,281
20090701|2009-05-20 02:30,20,1170.25,1173.25,1170,1171,158
20090701|2009-05-20 03:00,20,1171,1172,1170,1172,56
20090701|2009-05-20 03:30,20,1171.75,1174.25,1171,1174,201
20090701|2009-05-20 04:00,20,1174.25,1175.5,1171.75,1174,256
20090701|2009-05-20 04:30,20,1174,1174.25,1173,1173,169
20090701|2009-05-20 05:00,20,1173,1173,1171,1171.5,106
20090701|2009-05-20 05:30,20,1171.75,1175,1171.25,1174,311
20090701|2009-05-20 09:30,20,1182,1189.5,1176,1178.25,18534
20090701|2009-05-20 10:00,20,1178.25,1181.75,1171.75,1178.75,10517
20090701|2009-05-20 10:30,20,1178.5,1179.5,1166.5,1170,8950
20090701|2009-05-20 11:00,20,1170.25,1171.75,1160,1166.75,9588
20090701|2009-05-20 11:30,20,1166.5,1169.25,1163.5,1164.5,4609
20090701|2009-05-20 12:00,20,1164.25,1167.75,1161.25,1166.75,3862
20090701|2009-05-20 12:30,20,1167,1175,1165,1174.5,4650
20090701|2009-05-20 13:00,20,1174.5,1175,1166.5,1167.25,4525
20090701|2009-05-20 18:00,21,1166,1168.25,1164.25,1167.5,672
20090701|2009-05-20 18:30,21,1167.25,1167.25,1166,1166.75,91
20090701|2009-05-20 19:00,21,1166.75,1168,1164.75,1165.5,148
20090701|2009-05-20 19:30,21,1165.5,1166.5,1165.25,1166.5,28
20090701|2009-05-20 20:00,21,1166.75,1166.75,1163.5,1165.75,114
20090701|2009-05-20 20:30,21,1166,1167.75,1166,1166,55
20090701|2009-05-20 21:00,21,1166.5,1167.25,1164.5,1166.25,67
20090701|2009-05-20 21:30,21,1166.75,1168.75,1166.5,1168.75,189
20090701|2009-05-20 22:00,21,1168.75,1169,1165,1165.75,197
20090701|2009-05-20 22:30,21,1165.75,1168.75,1165.25,1166.75,109
20090701|2009-05-20 23:00,21,1166.25,1167,1165.5,1167,30
20090701|2009-05-20 23:30,21,1166.5,1167.5,1165.75,1165.75,15
20090701|2009-05-21 00:00,21,1166,1166.25,1165.5,1165.5,18
20090701|2009-05-21 00:30,21,1166.25,1166.75,1165,1165.75,81
20090701|2009-05-21 01:00,21,1165.75,1165.75,1164.5,1165,57
20090701|2009-05-21 01:30,21,1164.5,1166.75,1164.5,1164.5,23
20090701|2009-05-21 02:00,21,1165,1168.5,1165,1168.5,98
20090701|2009-05-21 02:30,21,1168.5,1169,1167.75,1168,121
20090701|2009-05-21 03:00,21,1168,1168.75,1166.75,1166.75,50
20090701|2009-05-21 03:30,21,1166.75,1166.75,1150,1150,1011
20090701|2009-05-21 04:00,21,1150.25,1155,1150.25,1153.75,255
20090701|2009-05-21 04:30,21,1155.5,1157.5,1155.5,1156.75,148
20090701|2009-05-21 05:00,21,1156,1156,1150.75,1154.25,409
20090701|2009-05-21 05:30,21,1153.5,1155.5,1152,1154.75,211
20090701|2009-05-21 09:30,21,1157,1172.75,1155.25,1168,18940
20090701|2009-05-21 10:00,21,1167.75,1171,1164.25,1169,8103
20090701|2009-05-21 10:30,21,1169,1173.75,1165.75,1169.5,4918
20090701|2009-05-21 11:00,21,1169.75,1174.75,1167.25,1169,4217
20090701|2009-05-21 11:30,21,1168.75,1173.5,1166.5,1173.25,4045
20090701|2009-05-21 12:00,21,1173,1173.5,1169.5,1172.75,2850
20090701|2009-05-21 12:30,21,1173,1177.5,1169.75,1175,5975
20090701|2009-05-21 13:00,21,1175,1177.5,1171.75,1173,4635
20090701|2009-05-21 18:00,22,1174,1176.75,1172.75,1174.5,1379
20090701|2009-05-21 18:30,22,1174.25,1177.5,1174.25,1177,305
20090701|2009-05-21 19:00,22,1176.75,1177.25,1176,1177.25,29
20090701|2009-05-21 19:30,22,1177.25,1177.25,1176.25,1177.25,50
20090701|2009-05-21 20:00,22,1177.25,1179.5,1177,1179.25,283
20090701|2009-05-21 20:30,22,1179,1180,1178.5,1179,91
20090701|2009-05-21 21:00,22,1179,1183,1179,1182.5,289
20090701|2009-05-21 21:30,22,1182.75,1184,1182,1183.75,132
20090701|2009-05-21 22:00,22,1183.25,1183.75,1181.5,1182.5,63
20090701|2009-05-21 22:30,22,1182.5,1183.5,1181.75,1181.75,47
20090701|2009-05-21 23:00,22,1181.75,1181.75,1178.5,1179,119
20090701|2009-05-21 23:30,22,1179,1179.5,1178.5,1179.25,22
20090701|2009-05-22 00:00,22,1179.25,1182.5,1178.75,1182,85
20090701|2009-05-22 00:30,22,1181.75,1181.75,1176.75,1176.75,86
20090701|2009-05-22 01:00,22,1177,1178.25,1176.5,1177.5,47
20090701|2009-05-22 01:30,22,1176.5,1177.5,1176,1177,44
20090701|2009-05-22 02:00,22,1177.75,1183.5,1177.75,1183,326
20090701|2009-05-22 02:30,22,1182.75,1183.25,1181,1183.25,43
20090701|2009-05-22 03:00,22,1183,1183.25,1179,1180,133
20090701|2009-05-22 03:30,22,1180,1182,1178.75,1182,144
20090701|2009-05-22 04:00,22,1181.25,1183.5,1180.75,1183,64
20090701|2009-05-22 04:30,22,1183,1183.5,1182,1182.5,74
20090701|2009-05-22 05:00,22,1182.5,1183.5,1181.5,1183.5,153
20090701|2009-05-22 05:30,22,1183.25,1184.75,1181.5,1184.75,243
20090701|2009-05-22 09:30,22,1184,1184,1170.75,1176,13737
20090701|2009-05-22 10:00,22,1176.25,1177,1172,1175,4715
20090701|2009-05-22 10:30,22,1175,1180.5,1174.75,1179.25,3965
20090701|2009-05-22 11:00,22,1179,1182.75,1177.25,1179.5,3651
20090701|2009-05-22 11:30,22,1179.75,1181.75,1175.5,1179,3452
20090701|2009-05-22 12:00,22,1178.5,1180,1176.5,1179.25,2112
20090701|2009-05-22 12:30,22,1179,1179.25,1172.5,1173.75,4681
20090701|2009-05-22 13:00,22,1173.5,1173.5,1164,1164.75,6411
20090701|2009-05-25 18:00,26,1155.25,1161,1151,1158,2173
20090701|2009-05-25 18:30,26,1157.75,1169.25,1157.5,1168,808
20090701|2009-05-25 19:00,26,1168.5,1172,1167.5,1170.75,651
20090701|2009-05-25 19:30,26,1170.75,1176,1170,1175,552
20090701|2009-05-25 20:00,26,1174.5,1175.75,1173.5,1174.25,183
20090701|2009-05-25 20:30,26,1174.25,1175.5,1173.25,1174.75,160
20090701|2009-05-25 21:00,26,1174.25,1174.25,1168.25,1168.75,523
20090701|2009-05-25 21:30,26,1168.75,1173,1168.25,1173,164
20090701|2009-05-25 22:00,26,1172.75,1174,1166.5,1167,204
20090701|2009-05-25 22:30,26,1167.25,1167.5,1166.25,1166.75,24
20090701|2009-05-25 23:00,26,1167.25,1167.75,1165.25,1165.25,75
20090701|2009-05-25 23:30,26,1165.25,1166,1165,1166,86
20090701|2009-05-26 00:00,26,1166,1166.5,1165.5,1166,60
20090701|2009-05-26 00:30,26,1166.25,1166.75,1166,1166.75,68
20090701|2009-05-26 01:00,26,1166.75,1170,1166,1169,72
20090701|2009-05-26 01:30,26,1168.25,1168.25,1163.75,1163.75,209
20090701|2009-05-26 02:00,26,1164,1164,1161.5,1162,167
20090701|2009-05-26 02:30,26,1162,1165.25,1161.5,1163.25,51
20090701|2009-05-26 03:00,26,1164.25,1164.5,1161,1161,107
20090701|2009-05-26 03:30,26,1161.75,1161.75,1156,1156,252
20090701|2009-05-26 04:00,26,1156,1157,1155.25,1155.75,105
20090701|2009-05-26 04:30,26,1155.75,1159,1154,1157,280
20090701|2009-05-26 05:00,26,1157,1158,1155.25,1157,102
20090701|2009-05-26 05:30,26,1157,1159,1155,1156.5,285
20090701|2009-05-26 09:30,26,1164,1167.25,1156.25,1163.25,14135
20090701|2009-05-26 10:00,26,1163,1175,1163,1173.5,8935
20090701|2009-05-26 10:30,26,1173.5,1174,1168.75,1172,3353
20090701|2009-05-26 11:00,26,1172.5,1178.5,1171,1176.5,4529
20090701|2009-05-26 11:30,26,1176.75,1182.25,1174.75,1179.75,4949
20090701|2009-05-26 12:00,26,1179.5,1180.25,1173.5,1175.25,3433
20090701|2009-05-26 12:30,26,1175.25,1185.5,1174,1184.75,5232
20090701|2009-05-26 13:00,26,1184.75,1187.5,1182.25,1187.5,4565
20090701|2009-05-26 18:00,27,1191,1193.75,1189.25,1193.5,1457
20090701|2009-05-26 18:30,27,1193.25,1195,1192.5,1195,499
20090701|2009-05-26 19:00,27,1194.5,1194.5,1191.5,1193,318
20090701|2009-05-26 19:30,27,1193,1193.75,1191.5,1191.5,231
20090701|2009-05-26 20:00,27,1191.5,1192.25,1185.5,1188.25,382
20090701|2009-05-26 20:30,27,1189,1190,1187.5,1189.25,147
20090701|2009-05-26 21:00,27,1189.75,1191.5,1189.75,1190,82
20090701|2009-05-26 21:30,27,1190.5,1190.75,1188.75,1189.5,35
20090701|2009-05-26 22:00,27,1189.75,1192,1189.75,1191,22
20090701|2009-05-26 22:30,27,1191,1192,1191,1191.75,15
20090701|2009-05-26 23:00,27,1191.75,1191.75,1190.5,1191.5,19
20090701|2009-05-26 23:30,27,1190.75,1192.25,1190.5,1191,14
20090701|2009-05-27 00:00,27,1192.5,1193,1192.5,1193,10
20090701|2009-05-27 00:30,27,1193.25,1193.25,1187.5,1188.75,76
20090701|2009-05-27 01:00,27,1188.75,1188.75,1185,1185,153
20090701|2009-05-27 01:30,27,1185.5,1189.75,1184.75,1189.75,83
20090701|2009-05-27 02:00,27,1190,1193,1190,1193,154
20090701|2009-05-27 02:30,27,1192.5,1193.5,1191.75,1193,175
20090701|2009-05-27 03:00,27,1193,1193.5,1192.25,1193.5,70
20090701|2009-05-27 03:30,27,1193.5,1194.5,1193,1193.75,157
20090701|2009-05-27 04:00,27,1193.75,1194.75,1193.75,1194.5,92
20090701|2009-05-27 04:30,27,1194.5,1195.5,1194.5,1195,98
20090701|2009-05-27 05:00,27,1195,1195,1193.75,1194.25,198
20090701|2009-05-27 05:30,27,1194.25,1196.5,1193.75,1196.25,207
20090701|2009-05-27 09:30,27,1195,1199.5,1189.5,1198.25,14757
20090701|2009-05-27 10:00,27,1198.25,1200.75,1186.5,1191.25,12214
20090701|2009-05-27 10:30,27,1191.25,1192.5,1182.5,1184,8392
20090701|2009-05-27 11:00,27,1184,1186.25,1180.75,1185.75,7094
20090701|2009-05-27 11:30,27,1185.75,1192,1185.5,1187.75,4735
20090701|2009-05-27 12:00,27,1188,1192.5,1187.25,1188.5,3521
20090701|2009-05-27 12:30,27,1188.25,1189.5,1177.75,1183,8229
20090701|2009-05-27 13:00,27,1183,1187.75,1180.75,1183.5,4800
20090701|2009-05-27 18:00,28,1181.25,1183.75,1179,1183.75,1056
20090701|2009-05-27 18:30,28,1183.5,1184.75,1181.25,1181.5,300
20090701|2009-05-27 19:00,28,1181.75,1182.25,1180.5,1181.5,111
20090701|2009-05-27 19:30,28,1181.5,1182.25,1179.75,1179.75,98
20090701|2009-05-27 20:00,28,1179.5,1180.75,1179.5,1180,60
20090701|2009-05-27 20:30,28,1180,1183.25,1180,1182.5,93
20090701|2009-05-27 21:00,28,1183,1183.25,1182,1182.5,54
20090701|2009-05-27 21:30,28,1182.5,1183,1182.25,1182.25,23
20090701|2009-05-27 22:00,28,1182.25,1183.5,1182,1182,35
20090701|2009-05-27 22:30,28,1182.75,1185,1182.75,1185,55
20090701|2009-05-27 23:00,28,1184,1185,1183.5,1183.5,20
20090701|2009-05-27 23:30,28,1184.5,1185,1184.5,1184.5,50
20090701|2009-05-28 00:00,28,1184.25,1184.25,1184.25,1184.25,1
20090701|2009-05-28 00:30,28,1184,1184,1184,1184,1
20090701|2009-05-28 01:00,28,1183.5,1185,1182.25,1182.5,41
20090701|2009-05-28 01:30,28,1182.5,1185,1182.5,1185,19
20090701|2009-05-28 02:00,28,1185,1185,1183.5,1185,46
20090701|2009-05-28 02:30,28,1185,1185,1184.5,1185,35
20090701|2009-05-28 03:00,28,1185,1185,1183.5,1184.75,15
20090701|2009-05-28 03:30,28,1184,1185.75,1184,1184,52
20090701|2009-05-28 04:00,28,1185.25,1186.5,1185.25,1186,205
20090701|2009-05-28 04:30,28,1186.25,1186.75,1186,1186,94
20090701|2009-05-28 05:00,28,1186.5,1186.75,1185.75,1186.75,40
20090701|2009-05-28 05:30,28,1186.75,1187,1185.25,1185.5,196
20090701|2009-05-28 09:30,28,1186,1195.5,1184.25,1194.5,13785
20090701|2009-05-28 10:00,28,1194.5,1197.5,1192.25,1196,6960
20090701|2009-05-28 10:30,28,1195.75,1196.75,1188.5,1188.75,4833
20090701|2009-05-28 11:00,28,1188.75,1191.75,1187.5,1190.25,3388
20090701|2009-05-28 11:30,28,1190.25,1190.75,1185.5,1186.75,4242
20090701|2009-05-28 12:00,28,1186.75,1191,1185.25,1189.75,3884
20090701|2009-05-28 12:30,28,1190,1190,1179,1179.75,7433
20090701|2009-05-28 13:00,28,1179.5,1184.25,1175.25,1175.75,5656
20090701|2009-05-28 18:00,29,1177.25,1180.5,1176,1179.75,731
20090701|2009-05-28 18:30,29,1179.75,1182.75,1179.75,1181.5,175
20090701|2009-05-28 19:00,29,1182,1182.25,1180.75,1181,40
20090701|2009-05-28 19:30,29,1181,1182,1179.5,1179.5,54
20090701|2009-05-28 20:00,29,1180,1181,1179.25,1181,53
20090701|2009-05-28 20:30,29,1181,1181.5,1178.75,1178.75,117
20090701|2009-05-28 21:00,29,1178.75,1180,1178.25,1179,60
20090701|2009-05-28 21:30,29,1179.25,1181.25,1179.25,1181.25,145
20090701|2009-05-28 22:00,29,1181.25,1181.25,1180,1180.25,20
20090701|2009-05-28 22:30,29,1180.5,1180.5,1179.75,1179.75,46
20090701|2009-05-28 23:00,29,1180.25,1181,1180.25,1181,67
20090701|2009-05-28 23:30,29,1181.25,1181.25,1179.75,1180,22
20090701|2009-05-29 00:00,29,1180.25,1180.25,1179,1180,25
20090701|2009-05-29 00:30,29,1180,1180.5,1180,1180.5,7
20090701|2009-05-29 01:00,29,1180,1180.25,1180,1180,7
20090701|2009-05-29 01:30,29,1180.25,1181.75,1180.25,1181.75,47
20090701|2009-05-29 02:00,29,1182,1183,1181.75,1182.75,130
20090701|2009-05-29 02:30,29,1182.5,1183.75,1182.5,1183.75,52
20090701|2009-05-29 03:00,29,1183.75,1184.75,1183.5,1184.5,83
20090701|2009-05-29 03:30,29,1184.75,1187,1184.5,1186.75,238
20090701|2009-05-29 04:00,29,1186.75,1187.25,1186.5,1186.75,118
20090701|2009-05-29 04:30,29,1186.75,1187.25,1186.25,1187,73
20090701|2009-05-29 05:00,29,1186.5,1187.25,1185.75,1187,67
20090701|2009-05-29 05:30,29,1187,1189,1186.25,1189,171
20090701|2009-05-29 09:30,29,1192,1193,1185.75,1188.75,12291
20090701|2009-05-29 10:00,29,1188.75,1191,1182.25,1183.25,6480
20090701|2009-05-29 10:30,29,1183.25,1186.5,1181,1181.75,4447
20090701|2009-05-29 11:00,29,1181.75,1182.75,1175.25,1180.5,7481
20090701|2009-05-29 11:30,29,1180.5,1182,1179.75,1181.75,2110
20090701|2009-05-29 12:00,29,1181.75,1186.5,1181.75,1183.25,4489
20090701|2009-05-29 12:30,29,1183.5,1185.25,1180,1183.5,3417
20090701|2009-05-29 13:00,29,1183.5,1186,1181.75,1185,4568
20090701|2009-05-31 18:00,1,1186,1197.5,1185.75,1197.25,2133
20090701|2009-05-31 18:30,1,1197.75,1199,1196.5,1196.5,708
20090701|2009-05-31 19:00,1,1196.75,1197,1194.5,1196,241
20090701|2009-05-31 19:30,1,1196,1197.75,1196,1197,154
20090701|2009-05-31 20:00,1,1197.75,1199,1197,1198.75,323
20090701|2009-05-31 20:30,1,1198.5,1199.5,1198,1198.5,339
20090701|2009-05-31 21:00,1,1197.75,1199,1197.75,1198,106
20090701|2009-05-31 21:30,1,1198.5,1198.75,1197.5,1198.5,57
20090701|2009-05-31 22:00,1,1198,1198.5,1197.75,1198,68
20090701|2009-05-31 22:30,1,1198.5,1199.5,1198.25,1199,195
20090701|2009-05-31 23:00,1,1199.25,1199.75,1198.75,1199.5,45
20090701|2009-05-31 23:30,1,1199.5,1199.75,1198.5,1198.5,19
20090701|2009-06-01 00:00,1,1198.5,1199.75,1198.5,1198.75,23
20090701|2009-06-01 00:30,1,1198.75,1199.25,1198.25,1199,47
20090701|2009-06-01 01:00,1,1198.75,1200,1198,1200,236
20090701|2009-06-01 01:30,1,1200,1200,1198,1198,99
20090701|2009-06-01 02:00,1,1198,1199.25,1196.5,1199.25,55
20090701|2009-06-01 02:30,1,1199.25,1199.5,1197.5,1199.25,136
20090701|2009-06-01 03:00,1,1199,1201,1198.75,1200.75,252
20090701|2009-06-01 03:30,1,1200.75,1202.5,1199.75,1201,306
20090701|2009-06-01 04:00,1,1201,1202.5,1200,1202,177
20090701|2009-06-01 04:30,1,1202,1203,1201.25,1201.25,251
20090701|2009-06-01 05:00,1,1201.75,1204.75,1201.75,1203.75,397
20090701|2009-06-01 05:30,1,1203.75,1204,1201.25,1201.25,189
20090701|2009-06-01 06:00,1,1201.25,1201.25,1201.25,1201.25,5
20090701|2009-06-01 09:30,1,1203.5,1219.75,1202.5,1216.5,22006
20090701|2009-06-01 10:00,1,1216.75,1223.75,1215.25,1221.25,10651
20090701|2009-06-01 10:30,1,1221.25,1223.75,1217.25,1223.5,5316
20090701|2009-06-01 11:00,1,1223.25,1224,1220.5,1222.25,3628
20090701|2009-06-01 11:30,1,1222.25,1224.75,1218,1218.75,4131
20090701|2009-06-01 12:00,1,1218.75,1227,1217.75,1223.25,5461
20090701|2009-06-01 12:30,1,1223.5,1223.5,1216.25,1219,4921
20090701|2009-06-01 13:00,1,1219,1220,1215.5,1217,5096
20090701|2009-06-01 18:00,2,1218,1221.75,1213.5,1219,1754
20090701|2009-06-01 18:30,2,1218.75,1219,1217,1217,160
20090701|2009-06-01 19:00,2,1217.25,1218.5,1215.75,1215.75,166
20090701|2009-06-01 19:30,2,1216,1218,1215.75,1217.5,52
20090701|2009-06-01 20:00,2,1218,1219,1217,1218,157
20090701|2009-06-01 20:30,2,1218.25,1218.25,1213.75,1215,497
20090701|2009-06-01 21:00,2,1214.75,1219.5,1214.75,1219.25,125
20090701|2009-06-01 21:30,2,1219.5,1219.5,1217.5,1218.25,76
20090701|2009-06-01 22:00,2,1218.25,1218.25,1217,1217,34
20090701|2009-06-01 22:30,2,1218,1218.5,1217.25,1218,54
20090701|2009-06-01 23:00,2,1218,1218.5,1218,1218.5,25
20090701|2009-06-01 23:30,2,1218,1218.5,1217.75,1217.75,10
20090701|2009-06-02 00:00,2,1218,1218.5,1218,1218.5,19
20090701|2009-06-02 00:30,2,1218.5,1218.5,1216.5,1217.5,37
20090701|2009-06-02 01:00,2,1216.75,1217.5,1215.25,1215.25,37
20090701|2009-06-02 01:30,2,1215.5,1215.5,1211.5,1213.5,214
20090701|2009-06-02 02:00,2,1213.5,1213.5,1211.25,1212.25,97
20090701|2009-06-02 02:30,2,1212.25,1213.25,1211.5,1212.75,46
20090701|2009-06-02 03:00,2,1212.75,1215,1212.75,1214.5,159
20090701|2009-06-02 03:30,2,1214,1214.75,1211,1212,82
20090701|2009-06-02 04:00,2,1212,1215.5,1212,1214,85
20090701|2009-06-02 04:30,2,1214.25,1214.5,1212.5,1213.5,49
20090701|2009-06-02 05:00,2,1213.5,1214.5,1212.75,1214.5,119
20090701|2009-06-02 05:30,2,1214.5,1216.25,1213,1214.75,168
20090701|2009-06-02 09:30,2,1215,1218,1209,1209,12772
20090701|2009-06-02 10:00,2,1209,1210.25,1203,1203.25,9224
20090701|2009-06-02 10:30,2,1203.25,1206.5,1201.25,1205.75,5894
20090701|2009-06-02 11:00,2,1206,1206.75,1200.75,1203.25,3476
20090701|2009-06-02 11:30,2,1203.5,1204.25,1200.5,1201.5,2512
20090701|2009-06-02 12:00,2,1201.25,1204.5,1201,1201.25,2195
20090701|2009-06-02 12:30,2,1201,1205.75,1201,1205,2823
20090701|2009-06-02 13:00,2,1205.5,1210,1204.25,1208.75,3982
20090701|2009-06-02 18:00,3,1210.5,1212.75,1209.25,1210.75,591
20090701|2009-06-02 18:30,3,1210.75,1211.75,1209.5,1210,118
20090701|2009-06-02 19:00,3,1210,1212.5,1209.5,1211.75,99
20090701|2009-06-02 19:30,3,1212.25,1212.25,1206.25,1206.25,277
20090701|2009-06-02 20:00,3,1206.25,1206.25,1203,1204.75,377
20090701|2009-06-02 20:30,3,1204.75,1206,1202.75,1203,351
20090701|2009-06-02 21:00,3,1203,1203.5,1202.5,1203.25,60
20090701|2009-06-02 21:30,3,1203,1203.25,1201.75,1202.75,219
20090701|2009-06-02 22:00,3,1202.75,1203.25,1201.75,1202.75,123
20090701|2009-06-02 22:30,3,1203,1203.5,1202.5,1203.5,75
20090701|2009-06-02 23:00,3,1203.5,1203.75,1203,1203.25,35
20090701|2009-06-02 23:30,3,1203.75,1203.75,1202.75,1203.75,33
20090701|2009-06-03 00:00,3,1202.75,1203.5,1202.5,1203,15
20090701|2009-06-03 00:30,3,1203.5,1204.5,1202,1204.5,130
20090701|2009-06-03 01:00,3,1204.75,1205.5,1204.25,1205.25,19
20090701|2009-06-03 01:30,3,1205.75,1209.5,1205.5,1208.75,146
20090701|2009-06-03 02:00,3,1209.75,1212,1208,1211,86
20090701|2009-06-03 02:30,3,1210.5,1211.75,1208,1211.25,123
20090701|2009-06-03 03:00,3,1210.75,1211,1207.75,1209.5,134
20090701|2009-06-03 03:30,3,1209,1209,1203.75,1204.25,219
20090701|2009-06-03 04:00,3,1203.75,1205.5,1203,1205,93
20090701|2009-06-03 04:30,3,1205,1207.5,1205,1206.25,118
20090701|2009-06-03 05:00,3,1206,1206,1203.75,1205.25,178
20090701|2009-06-03 05:30,3,1205.5,1206,1201.25,1201.25,409
20090701|2009-06-03 09:30,3,1196,1196,1181,1186.75,18214
20090701|2009-06-03 10:00,3,1186.75,1191.75,1185.5,1190.25,6095
20090701|2009-06-03 10:30,3,1190,1194.75,1188.5,1194.5,5788
20090701|2009-06-03 11:00,3,1194.75,1195.25,1186.5,1186.75,4305
20090701|2009-06-03 11:30,3,1187,1187.75,1182,1183.5,5149
20090701|2009-06-03 12:00,3,1183.5,1189,1182,1188,4723
20090701|2009-06-03 12:30,3,1188,1192.25,1183.5,1186.25,4346
20090701|2009-06-03 13:00,3,1186.25,1189.25,1181.25,1184.75,4537
20090701|2009-06-03 18:00,4,1182,1184.75,1177,1178,967
20090701|2009-06-03 18:30,4,1178,1180,1177.75,1179.25,81
20090701|2009-06-03 19:00,4,1179,1183.5,1178.5,1183,165
20090701|2009-06-03 19:30,4,1182.75,1183.75,1182.25,1183.75,247
20090701|2009-06-03 20:00,4,1183.75,1188.25,1183.5,1188.25,366
20090701|2009-06-03 20:30,4,1188.5,1193,1188,1191,304
20090701|2009-06-03 21:00,4,1191,1192.5,1190,1191.5,162
20090701|2009-06-03 21:30,4,1191.5,1193.75,1191.5,1193,212
20090701|2009-06-03 22:00,4,1193.5,1193.5,1190.5,1190.5,101
20090701|2009-06-03 22:30,4,1191.5,1194.75,1190.75,1192.75,190
20090701|2009-06-03 23:00,4,1193,1194.25,1192,1194,54
20090701|2009-06-03 23:30,4,1193.25,1194,1192.5,1192.5,45
20090701|2009-06-04 00:00,4,1192.75,1193.25,1192,1192.75,35
20090701|2009-06-04 00:30,4,1192.75,1194,1192.5,1194,35
20090701|2009-06-04 01:00,4,1194,1195.5,1192,1195,311
20090701|2009-06-04 01:30,4,1195.25,1200,1195.25,1199.75,466
20090701|2009-06-04 02:00,4,1199.75,1200,1198.5,1198.5,164
20090701|2009-06-04 02:30,4,1198.75,1199.5,1198.5,1199,77
20090701|2009-06-04 03:00,4,1199,1199,1196.75,1198,158
20090701|2009-06-04 03:30,4,1197.75,1198,1197,1197.75,40
20090701|2009-06-04 04:00,4,1197.75,1199,1196.75,1197,81
20090701|2009-06-04 04:30,4,1197.25,1198,1197,1197.75,19
20090701|2009-06-04 05:00,4,1197,1197.5,1196,1196.75,113
20090701|2009-06-04 05:30,4,1196.75,1198,1196.75,1197.5,131
20090701|2009-06-04 09:30,4,1195,1199.75,1193,1199,11295
20090701|2009-06-04 10:00,4,1199,1211.75,1198.5,1211,11411
20090701|2009-06-04 10:30,4,1210.75,1219,1209,1218.5,6906
20090701|2009-06-04 11:00,4,1218.5,1220.5,1214,1214.75,6890
20090701|2009-06-04 11:30,4,1214.75,1217,1214,1216.25,3022
20090701|2009-06-04 12:00,4,1216.25,1230.75,1215.5,1223.75,8994
20090701|2009-06-04 12:30,4,1223.75,1226.75,1220.25,1221.5,4736
20090701|2009-06-04 13:00,4,1221.5,1232,1219.25,1230.75,6503
20090701|2009-06-04 18:00,5,1231,1232.5,1226.25,1227.5,779
20090701|2009-06-04 18:30,5,1228.75,1233.75,1228.75,1232.25,295
20090701|2009-06-04 19:00,5,1232.5,1235,1231,1235,174
20090701|2009-06-04 19:30,5,1235,1235.75,1233.5,1235.75,105
20090701|2009-06-04 20:00,5,1235,1236.5,1232.5,1234,223
20090701|2009-06-04 20:30,5,1234,1236,1234,1234.75,88
20090701|2009-06-04 21:00,5,1235.5,1235.75,1234.75,1234.75,78
20090701|2009-06-04 21:30,5,1234.75,1235,1233.75,1233.75,62
20090701|2009-06-04 22:00,5,1233.75,1234.25,1230.5,1230.5,114
20090701|2009-06-04 22:30,5,1230.25,1231.5,1226.5,1229,185
20090701|2009-06-04 23:00,5,1229,1229,1225.25,1226.75,82
20090701|2009-06-04 23:30,5,1226.75,1227.25,1224.5,1225.5,47
20090701|2009-06-05 00:00,5,1226.5,1227,1225,1226,26
20090701|2009-06-05 00:30,5,1226.5,1228.5,1226,1228.5,49
20090701|2009-06-05 01:00,5,1228.5,1229.5,1226.25,1226.25,26
20090701|2009-06-05 01:30,5,1226,1227.75,1226,1227.75,18
20090701|2009-06-05 02:00,5,1227.75,1231.5,1227.75,1230.25,159
20090701|2009-06-05 02:30,5,1230.25,1231,1229.75,1230.5,52
20090701|2009-06-05 03:00,5,1230.25,1231,1228.5,1229,116
20090701|2009-06-05 03:30,5,1227.5,1230,1227.5,1229.5,25
20090701|2009-06-05 04:00,5,1229.5,1230.5,1229,1229.25,50
20090701|2009-06-05 04:30,5,1229,1229,1225,1227,167
20090701|2009-06-05 05:00,5,1226,1228.75,1224.5,1227,217
20090701|2009-06-05 05:30,5,1226.5,1226.5,1222,1222.5,449
20090701|2009-06-05 09:30,5,1213,1229.25,1211.5,1228.5,15439
20090701|2009-06-05 10:00,5,1228.75,1230.25,1226.5,1228,6269
20090701|2009-06-05 10:30,5,1228.25,1229.75,1224.25,1228.25,4462
20090701|2009-06-05 11:00,5,1228,1229.5,1225.25,1227.75,2519
20090701|2009-06-05 11:30,5,1227.75,1233.75,1227.25,1232.5,3729
20090701|2009-06-05 12:00,5,1232.75,1233,1224.5,1225.25,4101
20090701|2009-06-05 12:30,5,1225.5,1228.5,1223.25,1225.75,4179
20090701|2009-06-05 13:00,5,1226,1226.75,1220,1225.5,6855
20090701|2009-06-07 18:00,8,1227,1238.75,1224.5,1235.75,1452
20090701|2009-06-07 18:30,8,1236,1236.5,1229.75,1233,343
20090701|2009-06-07 19:00,8,1232.75,1233,1229.5,1230.75,163
20090701|2009-06-07 19:30,8,1230.25,1231.25,1227.75,1228,82
20090701|2009-06-07 20:00,8,1228.75,1237.5,1228.75,1235.5,325
20090701|2009-06-07 20:30,8,1235.75,1237.75,1235,1235.25,172
20090701|2009-06-07 21:00,8,1235.75,1237.25,1235.5,1236.25,59
20090701|2009-06-07 21:30,8,1236,1237.5,1236,1237.5,62
20090701|2009-06-07 22:00,8,1237.5,1238.75,1237.25,1238.75,174
20090701|2009-06-07 22:30,8,1238,1239.75,1238,1239.25,208
20090701|2009-06-07 23:00,8,1239.25,1239.75,1238.5,1238.5,67
20090701|2009-06-07 23:30,8,1239,1239.5,1237,1238.25,68
20090701|2009-06-08 00:00,8,1238.75,1239,1238,1238,19
20090701|2009-06-08 00:30,8,1237.5,1237.5,1232.5,1232.5,148
20090701|2009-06-08 01:00,8,1233,1233.5,1228,1229,217
20090701|2009-06-08 01:30,8,1229,1230.75,1228.5,1230,41
20090701|2009-06-08 02:00,8,1229.75,1231.5,1229,1229.25,83
20090701|2009-06-08 02:30,8,1229,1229.5,1225,1225.25,382
20090701|2009-06-08 03:00,8,1225.25,1226,1219.25,1220.5,369
20090701|2009-06-08 03:30,8,1220.25,1220.5,1218.25,1219.25,213
20090701|2009-06-08 04:00,8,1219.25,1221.5,1219.25,1219.75,170
20090701|2009-06-08 04:30,8,1220,1220.5,1216.5,1217.5,161
20090701|2009-06-08 05:00,8,1217.25,1222,1216,1220.5,233
20090701|2009-06-08 05:30,8,1220.75,1220.75,1217,1217.75,225
20090701|2009-06-08 09:30,8,1221.25,1235,1217,1229.5,14328
20090701|2009-06-08 10:00,8,1229.5,1230.5,1220,1226.5,9296
20090701|2009-06-08 10:30,8,1226.75,1239.5,1226.25,1236,7044
20090701|2009-06-08 11:00,8,1236.25,1236.75,1230.5,1232.25,3020
20090701|2009-06-08 11:30,8,1232.25,1234.5,1229.25,1231.5,3014
20090701|2009-06-08 12:00,8,1231.75,1237,1231.25,1233.25,3275
20090701|2009-06-08 12:30,8,1233,1235.25,1231.25,1234.5,2112
20090701|2009-06-08 13:00,8,1234.25,1239.25,1231,1232.5,4247
20090701|2009-06-08 18:00,9,1234,1237.25,1232.75,1235,760
20090701|2009-06-08 18:30,9,1235,1235.75,1229.25,1234.5,386
20090701|2009-06-08 19:00,9,1233,1235,1232.5,1233.75,93
20090701|2009-06-08 19:30,9,1233.75,1235.25,1233.5,1235.25,58
20090701|2009-06-08 20:00,9,1234.75,1239,1234.25,1237.75,254
20090701|2009-06-08 20:30,9,1237.75,1237.75,1233,1233.5,296
20090701|2009-06-08 21:00,9,1234,1235,1233.5,1234,58
20090701|2009-06-08 21:30,9,1233.75,1233.75,1231,1233,235
20090701|2009-06-08 22:00,9,1233,1233,1226.75,1227.75,547
20090701|2009-06-08 22:30,9,1228.25,1228.75,1226.75,1228.75,51
20090701|2009-06-08 23:00,9,1228.25,1229,1228,1228.75,57
20090701|2009-06-08 23:30,9,1228.25,1229,1228,1228,33
20090701|2009-06-09 00:00,9,1229,1229,1228,1228.5,12
20090701|2009-06-09 00:30,9,1228.5,1233.5,1228.5,1233.5,113
20090701|2009-06-09 01:00,9,1233.75,1239.75,1233.25,1239.25,195
20090701|2009-06-09 01:30,9,1239.75,1240,1237,1238,146
20090701|2009-06-09 02:00,9,1238,1240,1236.75,1238.5,166
20090701|2009-06-09 02:30,9,1238,1239.5,1238,1238.5,59
20090701|2009-06-09 03:00,9,1239.25,1241.25,1238.75,1239,180
20090701|2009-06-09 03:30,9,1239,1239.75,1238,1239,39
20090701|2009-06-09 04:00,9,1239.5,1241.25,1239.5,1240,96
20090701|2009-06-09 04:30,9,1240,1240,1237.25,1237.25,98
20090701|2009-06-09 05:00,9,1237.25,1239,1237,1237.5,59
20090701|2009-06-09 05:30,9,1239,1240,1238,1239.75,89
20090701|2009-06-09 09:30,9,1241.5,1245.5,1232.5,1237,14894
20090701|2009-06-09 10:00,9,1236.75,1239.75,1234.75,1238.25,3862
20090701|2009-06-09 10:30,9,1238,1242.75,1238,1242,3363
20090701|2009-06-09 11:00,9,1242,1248,1241.5,1246,4248
20090701|2009-06-09 11:30,9,1246,1248.5,1245,1247,2855
20090701|2009-06-09 12:00,9,1247.25,1249,1243.5,1244,2886
20090701|2009-06-09 12:30,9,1244,1248.75,1242.75,1247.75,3161
20090701|2009-06-09 13:00,9,1247.25,1247.75,1242,1244.25,5344
20090701|2009-06-09 18:00,10,1240,1241.75,1238.25,1240.75,944
20090701|2009-06-09 18:30,10,1240.75,1242.5,1239.25,1241.25,320
20090701|2009-06-09 19:00,10,1242,1242.5,1241,1241.25,82
20090701|2009-06-09 19:30,10,1241.25,1243,1241.25,1242.5,89
20090701|2009-06-09 20:00,10,1242,1242.75,1240.5,1242,247
20090701|2009-06-09 20:30,10,1242,1243,1241.25,1242.25,43
20090701|2009-06-09 21:00,10,1241.25,1242.75,1241,1241.75,78
20090701|2009-06-09 21:30,10,1241.5,1242.5,1241,1241.25,89
20090701|2009-06-09 22:00,10,1241.25,1242,1240.25,1241,53
20090701|2009-06-09 22:30,10,1240.5,1241.75,1240.5,1241.25,25
20090701|2009-06-09 23:00,10,1241.5,1241.5,1240.5,1241.25,13
20090701|2009-06-09 23:30,10,1241.5,1242,1240.25,1241.5,51
20090701|2009-06-10 00:00,10,1241,1241.75,1240.5,1241.25,40
20090701|2009-06-10 00:30,10,1241.75,1241.75,1239,1239,285
20090701|2009-06-10 01:00,10,1239.25,1241.75,1239.25,1241.75,57
20090701|2009-06-10 01:30,10,1241.5,1242.75,1239.75,1240,74
20090701|2009-06-10 02:00,10,1240.25,1241,1239.5,1240.75,40
20090701|2009-06-10 02:30,10,1241.25,1242.75,1240.5,1242.5,29
20090701|2009-06-10 03:00,10,1242.5,1244,1242.5,1243.5,129
20090701|2009-06-10 03:30,10,1242.75,1245.25,1242.5,1244.75,120
20090701|2009-06-10 04:00,10,1244.25,1246.5,1244.25,1245.25,117
20090701|2009-06-10 04:30,10,1245.75,1247.25,1245.5,1247,137
20090701|2009-06-10 05:00,10,1247,1247,1244.25,1245.25,77
20090701|2009-06-10 05:30,10,1245.25,1246.25,1241.5,1241.5,272
20090701|2009-06-10 09:30,10,1243.5,1254,1238.75,1242.25,17335
20090701|2009-06-10 10:00,10,1242.25,1249.5,1241,1249,6226
20090701|2009-06-10 10:30,10,1249.25,1254.5,1248.75,1251.75,5654
20090701|2009-06-10 11:00,10,1252,1255.5,1250.25,1251.25,4166
20090701|2009-06-10 11:30,10,1251.25,1254.75,1250.5,1253,1824
20090701|2009-06-10 12:00,10,1253.25,1253.5,1245.5,1245.5,4250
20090701|2009-06-10 12:30,10,1245.25,1245.75,1237.5,1244.5,9430
20090701|2009-06-10 13:00,10,1244.5,1247.75,1240.25,1245.5,4896
20090701|2009-06-10 18:00,11,1249.25,1253.25,1248.25,1251,828
20090701|2009-06-10 18:30,11,1250.5,1252,1249.75,1252,52
20090701|2009-06-10 19:00,11,1252.5,1254,1251.5,1253,146
20090701|2009-06-10 19:30,11,1253,1254.5,1252.25,1252.75,114
20090701|2009-06-10 20:00,11,1252.25,1254.75,1252,1254.25,192
20090701|2009-06-10 20:30,11,1254.5,1255.25,1254,1254,419
20090701|2009-06-10 21:00,11,1253.5,1255,1253.5,1254.75,65
20090701|2009-06-10 21:30,11,1255,1255,1253.75,1255,60
20090701|2009-06-10 22:00,11,1255,1255.5,1254.75,1255.25,26
20090701|2009-06-10 22:30,11,1255,1257,1255,1257,239
20090701|2009-06-10 23:00,11,1256.5,1256.5,1255.25,1256,21
20090701|2009-06-10 23:30,11,1256,1256.75,1255.75,1256.75,8
20090701|2009-06-11 00:00,11,1256,1256.5,1255.25,1256.5,12
20090701|2009-06-11 00:30,11,1256.25,1256.75,1256,1256.25,13
20090701|2009-06-11 01:00,11,1256.25,1256.75,1255,1255.5,65
20090701|2009-06-11 01:30,11,1255.5,1256,1255,1255.25,25
20090701|2009-06-11 02:00,11,1255,1255.25,1254.25,1254.25,90
20090701|2009-06-11 02:30,11,1254.75,1257.75,1254.25,1256.5,96
20090701|2009-06-11 03:00,11,1256,1258,1256,1256,95
20090701|2009-06-11 03:30,11,1255.75,1260.25,1255.75,1260,600
20090701|2009-06-11 04:00,11,1260,1262,1259,1261.5,117
20090701|2009-06-11 04:30,11,1261.5,1263.75,1261.25,1261.75,284
20090701|2009-06-11 05:00,11,1261.75,1262.25,1260,1260.75,98
20090701|2009-06-11 05:30,11,1261,1261,1258.75,1260,283
20090701|2009-06-11 09:30,11,1260,1266.5,1256.75,1265.25,15393
20090701|2009-06-11 10:00,11,1265.25,1270,1265,1269.5,6778
20090701|2009-06-11 10:30,11,1269.25,1281.5,1269,1279,9241
20090701|2009-06-11 11:00,11,1279.25,1280.75,1273.75,1276.75,5647
20090701|2009-06-11 11:30,11,1276.5,1279.5,1271.5,1279.5,3913
20090701|2009-06-11 12:00,11,1279.5,1291.25,1277.75,1281.5,9135
20090701|2009-06-11 12:30,11,1281.75,1285.5,1273,1274.5,6373
20090701|2009-06-11 13:00,11,1274.75,1277.25,1265.5,1268.75,5557
20090701|2009-06-11 18:00,12,1268,1279,1266,1276,1481
20090701|2009-06-11 18:30,12,1276,1277.75,1272,1277.25,230
20090701|2009-06-11 19:00,12,1275.5,1280.25,1275.5,1279.75,199
20090701|2009-06-11 19:30,12,1279.5,1280.25,1278.75,1280.25,224
20090701|2009-06-11 20:00,12,1280,1281.75,1277.5,1277.75,327
20090701|2009-06-11 20:30,12,1277.75,1278.75,1275,1276,114
20090701|2009-06-11 21:00,12,1276,1277.5,1274.25,1275.5,109
20090701|2009-06-11 21:30,12,1275.5,1276,1274.25,1275.25,86
20090701|2009-06-11 22:00,12,1275,1275.75,1273.5,1274,61
20090701|2009-06-11 22:30,12,1273.75,1275.5,1273,1273,70
20090701|2009-06-11 23:00,12,1272.75,1273.5,1271,1272.25,73
20090701|2009-06-11 23:30,12,1272.5,1272.75,1271,1271,56
20090701|2009-06-12 00:00,12,1271.5,1272,1270.75,1272,54
20090701|2009-06-12 00:30,12,1271.5,1271.5,1270,1270.5,62
20090701|2009-06-12 01:00,12,1271.25,1274.25,1271,1271,86
20090701|2009-06-12 01:30,12,1270.75,1270.75,1268,1269.5,144
20090701|2009-06-12 02:00,12,1269.75,1270.25,1268,1270,79
20090701|2009-06-12 02:30,12,1270.25,1270.25,1269.5,1270,17
20090701|2009-06-12 03:00,12,1269.25,1270,1267.25,1269,117
20090701|2009-06-12 03:30,12,1269,1270.25,1267.25,1267.75,116
20090701|2009-06-12 04:00,12,1269,1269.5,1266,1267,132
20090701|2009-06-12 04:30,12,1267,1267.75,1266.25,1266.75,57
20090701|2009-06-12 05:00,12,1267,1267,1265,1266,97
20090701|2009-06-12 05:30,12,1266,1267,1265,1265.25,142
20090701|2009-06-12 09:30,12,1262,1262,1246.5,1257,17453
20090701|2009-06-12 10:00,12,1257,1264.5,1254.5,1261,5524
20090701|2009-06-12 10:30,12,1261,1265.25,1260,1264,2985
20090701|2009-06-12 11:00,12,1264.25,1264.25,1250.25,1250.25,5323
20090701|2009-06-12 11:30,12,1250.25,1255,1243.25,1247,5651
20090701|2009-06-12 12:00,12,1247.25,1250,1241.75,1248.5,3704
20090701|2009-06-12 12:30,12,1248.5,1248.75,1235.5,1237.75,6408
20090701|2009-06-12 13:00,12,1237.75,1247,1237.75,1245.75,4149
20090701|2009-06-14 18:00,15,1244,1254.5,1237.5,1250.5,1457
20090701|2009-06-14 18:30,15,1250,1250,1246.75,1246.75,215
20090701|2009-06-14 19:00,15,1247,1247.75,1246.5,1247,60
20090701|2009-06-14 19:30,15,1246.5,1247,1242,1243.25,174
20090701|2009-06-14 20:00,15,1243.25,1244.5,1243,1244.5,90
20090701|2009-06-14 20:30,15,1244.25,1246,1243.25,1244.25,138
20090701|2009-06-14 21:00,15,1243.25,1245,1243,1245,50
20090701|2009-06-14 21:30,15,1245.5,1248,1245.5,1246.75,104
20090701|2009-06-14 22:00,15,1247.25,1248.25,1243.75,1244,59
20090701|2009-06-14 22:30,15,1244,1246,1243,1244.25,28
20090701|2009-06-14 23:00,15,1243.25,1243.25,1243,1243,6
20090701|2009-06-14 23:30,15,1243.5,1243.5,1242,1242,27
20090701|2009-06-15 00:00,15,1242.5,1243.25,1242,1243,53
20090701|2009-06-15 00:30,15,1242.25,1242.25,1238,1239.25,147
20090701|2009-06-15 01:00,15,1238.75,1238.75,1236,1236.75,138
20090701|2009-06-15 01:30,15,1237,1237.5,1236.25,1237.5,62
20090701|2009-06-15 02:00,15,1237.75,1239.5,1230.5,1231,401
20090701|2009-06-15 02:30,15,1231,1232.25,1230.5,1230.75,140
20090701|2009-06-15 03:00,15,1231.25,1232,1227,1227.75,271
20090701|2009-06-15 03:30,15,1227.75,1231.75,1227,1231.75,177
20090701|2009-06-15 04:00,15,1230.75,1233.75,1222.75,1223.25,446
20090701|2009-06-15 04:30,15,1223.5,1225.75,1221,1224,235
20090701|2009-06-15 05:00,15,1223.75,1224.75,1220,1223.5,302
20090701|2009-06-15 05:30,15,1223,1223.25,1221,1221.5,256
20090701|2009-06-15 06:00,15,1221.5,1221.5,1221.5,1221.5,1
20090701|2009-06-15 09:30,15,1221.5,1228,1213.5,1219.75,15909
20090701|2009-06-15 10:00,15,1220,1226.5,1217.5,1219.25,6196
20090701|2009-06-15 10:30,15,1219,1223.5,1219,1220.5,3078
20090701|2009-06-15 11:00,15,1220.5,1221,1207.5,1209.75,5987
20090701|2009-06-15 11:30,15,1209.75,1213.75,1208.25,1210.25,2978
20090701|2009-06-15 12:00,15,1210.25,1214.5,1206.25,1209,3497
20090701|2009-06-15 12:30,15,1209,1211.25,1204,1208,4175
20090701|2009-06-15 13:00,15,1208,1208.5,1197,1199,6769
20090701|2009-06-15 18:00,16,1202,1208.75,1201,1204.5,1008
20090701|2009-06-15 18:30,16,1204,1205,1202.75,1204.25,126
20090701|2009-06-15 19:00,16,1204,1204,1202,1204,107
20090701|2009-06-15 19:30,16,1203.5,1205.5,1202.5,1205.5,149
20090701|2009-06-15 20:00,16,1205.5,1212.75,1205.25,1212,453
20090701|2009-06-15 20:30,16,1211.75,1212.5,1209,1211.75,206
20090701|2009-06-15 21:00,16,1210.75,1211.75,1209.75,1210.5,101
20090701|2009-06-15 21:30,16,1210,1211.5,1208.25,1211.5,212
20090701|2009-06-15 22:00,16,1211.25,1211.25,1208.25,1208.75,161
20090701|2009-06-15 22:30,16,1208.75,1210,1208,1210,70
20090701|2009-06-15 23:00,16,1210,1210.75,1209.25,1209.25,39
20090701|2009-06-15 23:30,16,1209,1209.75,1209,1209.75,16
20090701|2009-06-16 00:00,16,1209.75,1211.25,1209.5,1211.25,20
20090701|2009-06-16 00:30,16,1211.5,1212,1210,1212,66
20090701|2009-06-16 01:00,16,1211.75,1212,1211.5,1212,23
20090701|2009-06-16 01:30,16,1212,1214.75,1212,1214.25,212
20090701|2009-06-16 02:00,16,1214.5,1215,1213.75,1213.75,142
20090701|2009-06-16 02:30,16,1214,1215,1213,1215,38
20090701|2009-06-16 03:00,16,1214,1215,1212.75,1215,42
20090701|2009-06-16 03:30,16,1215,1216.5,1215,1216.5,173
20090701|2009-06-16 04:00,16,1216.75,1217,1215,1215.25,73
20090701|2009-06-16 04:30,16,1215,1216,1214.25,1215,41
20090701|2009-06-16 05:00,16,1215,1216.75,1214,1216.25,163
20090701|2009-06-16 05:30,16,1216.25,1217,1213.75,1214,288
20090701|2009-06-16 09:30,16,1217,1219,1206.5,1211,11582
20090701|2009-06-16 10:00,16,1211,1211,1206.25,1209.25,4423
20090701|2009-06-16 10:30,16,1209.25,1209.25,1202.25,1205.5,3685
20090701|2009-06-16 11:00,16,1205.5,1205.5,1192.25,1197.5,9124
20090701|2009-06-16 11:30,16,1197.5,1197.5,1187.5,1193,6554
20090701|2009-06-16 12:00,16,1192.75,1193,1187.75,1192.25,3209
20090701|2009-06-16 12:30,16,1192.25,1203,1191.75,1198.75,5484
20090701|2009-06-16 13:00,16,1198.75,1203.5,1194,1203,3299
20090701|2009-06-16 18:00,17,1203,1208.5,1202.25,1206.25,808
20090701|2009-06-16 18:30,17,1206.5,1209.5,1206,1206.5,220
20090701|2009-06-16 19:00,17,1207.5,1208.75,1206.5,1208,77
20090701|2009-06-16 19:30,17,1207.75,1208,1206,1206.75,64
20090701|2009-06-16 20:00,17,1206.75,1207,1204,1205.25,63
20090701|2009-06-16 20:30,17,1205.25,1205.75,1203,1203,88
20090701|2009-06-16 21:00,17,1204,1208.25,1203,1208,117
20090701|2009-06-16 21:30,17,1208,1208.75,1207.25,1207.25,32
20090701|2009-06-16 22:00,17,1207.25,1207.75,1203,1203,245
20090701|2009-06-16 22:30,17,1203.5,1204.25,1200.75,1200.75,200
20090701|2009-06-16 23:00,17,1201.25,1202,1200.5,1202,50
20090701|2009-06-16 23:30,17,1203,1204.5,1201,1201,37
20090701|2009-06-17 00:00,17,1202.75,1204,1202.5,1204,9
20090701|2009-06-17 00:30,17,1204,1205,1204,1204,16
20090701|2009-06-17 01:00,17,1203.5,1208.25,1203.5,1208.25,118
20090701|2009-06-17 01:30,17,1208.5,1209.5,1206.75,1208.25,191
20090701|2009-06-17 02:00,17,1207.25,1209,1207,1207,35
20090701|2009-06-17 02:30,17,1207,1207.5,1205,1206.25,89
20090701|2009-06-17 03:00,17,1205.25,1206,1203.25,1204.25,43
20090701|2009-06-17 03:30,17,1204.5,1204.5,1200,1201,98
20090701|2009-06-17 04:00,17,1201,1203.25,1199.75,1200,60
20090701|2009-06-17 04:30,17,1201,1201.25,1198.25,1200.75,115
20090701|2009-06-17 05:00,17,1200.25,1201.75,1199.25,1201.5,167
20090701|2009-06-17 05:30,17,1201.5,1201.5,1196.25,1197.25,222
20090701|2009-06-17 09:30,17,1197,1201.25,1188,1197.25,10204
20090701|2009-06-17 10:00,17,1197.25,1211,1197,1209.25,5876
20090701|2009-06-17 10:30,17,1209.25,1210.25,1204,1206.5,3540
20090701|2009-06-17 11:00,17,1206.75,1215,1205.75,1214.25,3522
20090701|2009-06-17 11:30,17,1214,1214.5,1205.5,1206,2852
20090701|2009-06-17 12:00,17,1205.75,1207,1197,1201,4317
20090701|2009-06-17 12:30,17,1201,1201.5,1193.75,1200.5,3197
20090701|2009-06-17 13:00,17,1200.25,1208,1199.25,1207,2617
20090701|2009-06-17 18:00,18,1211,1213.5,1209,1210.5,367
20090701|2009-06-17 18:30,18,1210.75,1212.25,1210.75,1212,36
20090701|2009-06-17 19:00,18,1212.5,1212.75,1211,1211.5,28
20090701|2009-06-17 19:30,18,1212.25,1213.75,1210,1213,109
20090701|2009-06-17 20:00,18,1212.75,1214,1211.25,1212.5,112
20090701|2009-06-17 20:30,18,1212.5,1212.75,1208,1209,205
20090701|2009-06-17 21:00,18,1209,1209.25,1202.5,1203,336
20090701|2009-06-17 21:30,18,1203,1207,1203,1206.75,157
20090701|2009-06-17 22:00,18,1207.75,1209.25,1207,1207,137
20090701|2009-06-17 22:30,18,1207,1207.75,1205.5,1207.75,25
20090701|2009-06-17 23:00,18,1207.5,1207.5,1206,1206.5,10
20090701|2009-06-17 23:30,18,1206,1206.25,1206,1206.25,6
20090701|2009-06-18 00:00,18,1206.25,1206.25,1203.5,1203.5,19
20090701|2009-06-18 00:30,18,1204,1205,1202.5,1202.5,54
20090701|2009-06-18 01:00,18,1202.5,1203.75,1201.5,1202.25,117
20090701|2009-06-18 01:30,18,1202.25,1203.75,1202.25,1203.25,38
20090701|2009-06-18 02:00,18,1203.5,1204.75,1203,1203,22
20090701|2009-06-18 02:30,18,1204.25,1205.25,1203.5,1204.25,53
20090701|2009-06-18 03:00,18,1204,1206.25,1204,1205,24
20090701|2009-06-18 03:30,18,1204.5,1206,1204.5,1205,57
20090701|2009-06-18 04:00,18,1205,1207.25,1204.25,1204.25,135
20090701|2009-06-18 04:30,18,1205.25,1205.5,1203.75,1204,35
20090701|2009-06-18 05:00,18,1203.75,1205.5,1202.75,1202.75,153
20090701|2009-06-18 05:30,18,1203,1205.5,1199,1203.75,506
20090701|2009-06-18 09:30,18,1207,1213.25,1202,1203.25,8777
20090701|2009-06-18 10:00,18,1203.25,1211.25,1203.25,1209.75,3501
20090701|2009-06-18 10:30,18,1209.75,1217.75,1209.25,1217.5,4732
20090701|2009-06-18 11:00,18,1217.75,1218.5,1212.75,1214.5,3051
20090701|2009-06-18 11:30,18,1214.5,1220.5,1210.5,1219.5,3737
20090701|2009-06-18 12:00,18,1219.75,1223,1218.25,1222,3361
20090701|2009-06-18 12:30,18,1222.25,1226,1219,1221,3038
20090701|2009-06-18 13:00,18,1220.75,1220.75,1212.5,1216.75,3058
20090701|2009-06-18 18:00,19,1217.75,1222.25,1216,1221,393
20090701|2009-06-18 18:30,19,1221,1222.5,1219.75,1220,62
20090701|2009-06-18 19:00,19,1220,1222.5,1219.75,1221.75,38
20090701|2009-06-18 19:30,19,1221.5,1225.75,1221.5,1225.25,175
20090701|2009-06-18 20:00,19,1224.5,1225.25,1223.5,1224.25,154
20090701|2009-06-18 20:30,19,1224.25,1224.25,1223,1224,42
20090701|2009-06-18 21:00,19,1224,1224.5,1223.5,1224,60
20090701|2009-06-18 21:30,19,1224,1224.5,1223.75,1224,57
20090701|2009-06-18 22:00,19,1224.75,1225.25,1224,1224.5,52
20090701|2009-06-18 22:30,19,1224.5,1224.5,1224,1224.25,8
20090701|2009-06-18 23:00,19,1225,1225.5,1221,1221,131
20090701|2009-06-18 23:30,19,1221.5,1223,1220.5,1221.75,44
20090701|2009-06-19 09:30,19,1219.75,1222,1201.75,1203,11591
20090701|2009-06-19 10:00,19,1203,1204,1196.25,1198.75,6667
20090701|2009-06-19 10:30,19,1198.75,1199.75,1194,1198.25,4424
20090701|2009-06-19 11:00,19,1198,1200,1188.75,1189,4329
20090701|2009-06-19 11:30,19,1189,1192,1185.25,1185.5,4926
20090701|2009-06-19 12:00,19,1185.25,1188.5,1182.25,1186.5,3858
20090701|2009-06-19 12:30,19,1186.5,1187,1175.5,1181.5,5268
20090701|2009-06-19 13:00,19,1181.25,1182.75,1177.25,1179.25,4231
20090701|2009-06-21 19:30,22,1176,1176,1175,1175,7
20090701|2009-06-21 20:00,22,1176,1183.25,1175,1183.25,163
20090701|2009-06-21 20:30,22,1182.5,1183.75,1180.75,1181,99
20090701|2009-06-21 21:00,22,1181.25,1182,1179.75,1181.5,122
20090701|2009-06-21 21:30,22,1181.5,1183.5,1181,1183,56
20090701|2009-06-21 22:00,22,1182,1183.75,1180.75,1180.75,164
20090701|2009-06-21 22:30,22,1180.25,1181,1176.75,1180.75,145
20090701|2009-06-21 23:00,22,1180.75,1180.75,1179,1179.5,33
20090701|2009-06-21 23:30,22,1180,1181,1179,1180.75,41
20090701|2009-06-22 00:00,22,1179.75,1183,1179.5,1183,28
20090701|2009-06-22 00:30,22,1182.75,1183.25,1181.5,1183.25,20
20090701|2009-06-22 01:00,22,1182.75,1183,1179.5,1179.5,42
20090701|2009-06-22 01:30,22,1180,1181,1179,1179,26
20090701|2009-06-22 02:00,22,1178.75,1178.75,1175,1178,40
20090701|2009-06-22 02:30,22,1177,1177,1174.5,1174.75,38
20090701|2009-06-22 03:00,22,1175.25,1175.5,1173.75,1174.5,90
20090701|2009-06-22 03:30,22,1175,1176.25,1174.5,1175.25,45
20090701|2009-06-22 04:00,22,1175.25,1176,1171,1171.5,280
20090701|2009-06-22 04:30,22,1171,1171,1169.25,1169.5,186
20090701|2009-06-22 05:00,22,1169,1169.25,1167.25,1167.75,121
20090701|2009-06-22 05:30,22,1167.25,1168.5,1166,1168,236
20090701|2009-06-22 09:30,22,1164,1167.5,1154.5,1156,13480
20090701|2009-06-22 10:00,22,1156,1158,1153.25,1156.25,4161
20090701|2009-06-22 10:30,22,1156.5,1160,1154,1158.75,2768
20090701|2009-06-22 11:00,22,1158.75,1159.5,1156.25,1158.5,1650
20090701|2009-06-22 11:30,22,1158.75,1159.5,1152,1153.25,3132
20090701|2009-06-22 12:00,22,1153.5,1154.5,1150.5,1154.25,2589
20090701|2009-06-22 12:30,22,1154.25,1157.25,1152.5,1154.5,2274
20090701|2009-06-22 13:00,22,1154.25,1158.75,1151,1152,2256
20090701|2009-06-22 18:00,23,1152.25,1157.5,1152.25,1157,348
20090701|2009-06-22 18:30,23,1156.75,1158.25,1156,1156.25,155
20090701|2009-06-22 19:00,23,1157,1158.25,1156.5,1157.5,223
20090701|2009-06-22 19:30,23,1157.5,1157.5,1154.75,1156.5,75
20090701|2009-06-22 20:00,23,1157,1158.25,1156.75,1158,249
20090701|2009-06-22 20:30,23,1157.75,1158,1157,1157.5,109
20090701|2009-06-22 21:00,23,1157.75,1158.25,1156.5,1156.75,109
20090701|2009-06-22 21:30,23,1156.75,1157.5,1155.75,1155.75,49
20090701|2009-06-22 22:00,23,1156.5,1159,1156.5,1159,180
20090701|2009-06-22 22:30,23,1159,1159,1157.5,1158,15
20090701|2009-06-22 23:00,23,1158,1158.25,1157.75,1157.75,9
20090701|2009-06-22 23:30,23,1158,1159,1157.5,1159,52
20090701|2009-06-23 00:00,23,1158.5,1158.5,1153.75,1157,39
20090701|2009-06-23 00:30,23,1158.5,1159,1157.75,1157.75,17
20090701|2009-06-23 01:00,23,1159,1161,1158,1161,104
20090701|2009-06-23 01:30,23,1161,1164.5,1161,1164.25,231
20090701|2009-06-23 02:00,23,1163.5,1164.5,1161.5,1161.5,25
20090701|2009-06-23 02:30,23,1162,1164.5,1162,1163.25,74
20090701|2009-06-23 03:00,23,1163.25,1163.5,1162.25,1163.25,22
20090701|2009-06-23 03:30,23,1162,1163.5,1160.75,1163.5,49
20090701|2009-06-23 04:00,23,1163.25,1164.25,1162.75,1163.5,56
20090701|2009-06-23 04:30,23,1163.75,1164,1162.75,1163.5,90
20090701|2009-06-23 05:00,23,1164.25,1164.5,1163.5,1164,70
20090701|2009-06-23 05:30,23,1164.5,1164.75,1162.75,1164.5,83
20090701|2009-06-23 09:30,23,1157.5,1166.75,1156,1163,6124
20090701|2009-06-23 10:00,23,1163,1166,1158,1163.25,3253
20090701|2009-06-23 10:30,23,1163.25,1172.75,1163.25,1171,2583
20090701|2009-06-23 11:00,23,1171,1176.75,1170.75,1174,2885
20090701|2009-06-23 11:30,23,1174,1174.25,1170.25,1172.75,1172
20090701|2009-06-23 12:00,23,1172.5,1178,1172.5,1174.75,1556
20090701|2009-06-23 12:30,23,1175,1182,1174.75,1178.75,2522
20090701|2009-06-23 13:00,23,1178.75,1179,1173.25,1178,2076
20090701|2009-06-23 18:00,24,1179,1180.5,1173.75,1176.75,275
20090701|2009-06-23 18:30,24,1177.25,1177.75,1174.5,1176,22
20090701|2009-06-23 19:00,24,1176.5,1176.5,1175,1175.25,11
20090701|2009-06-23 19:30,24,1175,1176,1174,1174.25,35
20090701|2009-06-23 20:00,24,1174,1174,1172.25,1172.5,112
20090701|2009-06-23 20:30,24,1172.25,1173.5,1170.5,1170.75,77
20090701|2009-06-23 21:00,24,1171.75,1173.25,1171.75,1173,89
20090701|2009-06-23 21:30,24,1173.5,1176.25,1173.25,1174.25,150
20090701|2009-06-23 22:00,24,1174.75,1178,1174.75,1176,110
20090701|2009-06-23 22:30,24,1177,1177.5,1176.25,1176.5,13
20090701|2009-06-23 23:00,24,1176.25,1177,1176.25,1177,5
20090701|2009-06-23 23:30,24,1176.75,1177.75,1173,1174.5,49
20090701|2009-06-24 00:00,24,1174,1174,1174,1174,3
20090701|2009-06-24 00:30,24,1173.5,1173.5,1173.5,1173.5,1
20090701|2009-06-24 01:00,24,1174.75,1174.75,1174.75,1174.75,1
20090701|2009-06-24 01:30,24,1175.5,1177,1174,1177,10
20090701|2009-06-24 02:00,24,1177.75,1178,1176,1177.25,22
20090701|2009-06-24 02:30,24,1177.75,1178,1177.5,1177.75,13
20090701|2009-06-24 03:00,24,1178.25,1179,1177.75,1178.25,23
20090701|2009-06-24 03:30,24,1178,1179.25,1178,1178.25,42
20090701|2009-06-24 04:00,24,1178.75,1179.5,1177.25,1179,87
20090701|2009-06-24 04:30,24,1178.75,1179.25,1178.25,1178.25,24
20090701|2009-06-24 05:00,24,1178.5,1178.5,1176.5,1177.75,37
20090701|2009-06-24 05:30,24,1177.75,1179,1177.75,1177.75,27
20090701|2009-06-24 09:30,24,1182,1193,1178,1192.5,4970
20090701|2009-06-24 10:00,24,1192.75,1194.5,1190,1191.5,3170
20090701|2009-06-24 10:30,24,1191.5,1193.5,1188.75,1191.5,1964
20090701|2009-06-24 11:00,24,1191.25,1192,1184,1184.75,1652
20090701|2009-06-24 11:30,24,1185,1186.25,1179,1181.5,1570
20090701|2009-06-24 12:00,24,1181.5,1185,1179.5,1183.5,699
20090701|2009-06-24 12:30,24,1183.5,1185.5,1177.25,1181,1329
20090701|2009-06-24 13:00,24,1180.25,1184.5,1180.25,1183,1023
20090701|2009-06-24 18:00,25,1182.75,1185,1181.75,1183.25,266
20090701|2009-06-24 18:30,25,1183.75,1184.5,1183,1184,17
20090701|2009-06-24 19:00,25,1184.25,1184.75,1183.5,1184,8
20090701|2009-06-24 19:30,25,1184.5,1185.25,1183,1185,21
20090701|2009-06-24 20:00,25,1185,1185,1180,1182,77
20090701|2009-06-24 20:30,25,1182.75,1183.5,1181.75,1182,83
20090701|2009-06-24 21:00,25,1182.25,1184.25,1182,1183.25,42
20090701|2009-06-24 21:30,25,1183.25,1184.75,1183.25,1184.75,21
20090701|2009-06-24 22:00,25,1185,1185.5,1184,1184.25,91
20090701|2009-06-24 22:30,25,1184.25,1184.75,1183.5,1184.25,18
20090701|2009-06-24 23:00,25,1184,1184.75,1184,1184.75,16
20090701|2009-06-24 23:30,25,1184.75,1187,1184.75,1187,55
20090701|2009-06-25 00:00,25,1187,1188,1186.75,1188,86
20090701|2009-06-25 00:30,25,1187.75,1188,1187.5,1187.5,9
20090701|2009-06-25 01:00,25,1187.75,1188,1187.5,1187.5,17
20090701|2009-06-25 01:30,25,1188,1189.75,1188,1189,55
20090701|2009-06-25 02:00,25,1189.75,1191.25,1189.75,1191.25,61
20090701|2009-06-25 02:30,25,1191.5,1192,1190.5,1192,34
20090701|2009-06-25 03:00,25,1191,1192.25,1191,1191.5,11
20090701|2009-06-25 03:30,25,1192,1192,1189,1189.5,53
20090701|2009-06-25 04:00,25,1189.25,1191,1188,1189.5,131
20090701|2009-06-25 04:30,25,1189.5,1190.75,1189,1190.25,59
20090701|2009-06-25 05:00,25,1190.75,1191,1190.25,1190.25,30
20090701|2009-06-25 05:30,25,1190.25,1191.25,1188.25,1189,91
20090701|2009-06-25 09:30,25,1190,1199,1190,1193,5301
20090701|2009-06-25 10:00,25,1193.25,1195.25,1187,1194.5,2809
20090701|2009-06-25 10:30,25,1194.5,1197.75,1193.25,1197.5,2336
20090701|2009-06-25 11:00,25,1197.5,1199,1195.5,1198.25,1706
20090701|2009-06-25 11:30,25,1198.5,1198.75,1194.5,1195.25,891
20090701|2009-06-25 12:00,25,1195.25,1202,1194.75,1200.5,1660
20090701|2009-06-25 12:30,25,1200.25,1200.25,1194.25,1197,1712
20090701|2009-06-25 13:00,25,1197.5,1197.75,1191,1193,1553
20090701|2009-06-25 18:00,26,1195.75,1198.5,1194.75,1198.25,152
20090701|2009-06-25 18:30,26,1198.5,1200,1198.5,1200,110
20090701|2009-06-25 19:00,26,1200,1200.5,1199.5,1200.5,93
20090701|2009-06-25 19:30,26,1200.5,1200.5,1198.25,1200,108
20090701|2009-06-25 20:00,26,1200,1203.25,1200,1202,177
20090701|2009-06-25 20:30,26,1202.25,1206,1200.75,1205,366
20090701|2009-06-25 21:00,26,1204.25,1204.25,1203.25,1204,11
20090701|2009-06-25 21:30,26,1204,1207,1204,1207,110
20090701|2009-06-25 22:00,26,1205.75,1207,1205.25,1206,61
20090701|2009-06-25 22:30,26,1207,1207.5,1205.75,1206,25
20090701|2009-06-25 23:00,26,1206.5,1208,1205,1206.5,42
20090701|2009-06-25 23:30,26,1206.5,1208,1206.5,1207.75,22
20090701|2009-06-26 00:00,26,1207.25,1208.25,1207,1207,10
20090701|2009-06-26 00:30,26,1206.75,1208.75,1206.75,1207.75,48
20090701|2009-06-26 01:00,26,1208.5,1209.5,1208.25,1209.5,88
20090701|2009-06-26 01:30,26,1208.25,1209.5,1208,1209.25,50
20090701|2009-06-26 02:00,26,1209.25,1209.25,1208.5,1209,53
20090701|2009-06-26 02:30,26,1209,1209.75,1209,1209,26
20090701|2009-06-26 03:00,26,1209,1209.75,1208,1209.75,102
20090701|2009-06-26 03:30,26,1209.5,1209.5,1208.5,1208.75,11
20090701|2009-06-26 04:00,26,1209,1209.5,1209,1209.25,4
20090701|2009-06-26 04:30,26,1209,1209.25,1208.75,1209,11
20090701|2009-06-26 05:00,26,1209,1209.5,1207,1209.5,124
20090701|2009-06-26 05:30,26,1209.25,1209.5,1208,1209.25,120
20090701|2009-06-26 09:30,26,1205.5,1207.75,1197.25,1201.5,5794
20090701|2009-06-26 10:00,26,1201.5,1201.75,1198.25,1198.75,1865
20090701|2009-06-26 10:30,26,1198.75,1200.25,1196.5,1199.75,1675
20090701|2009-06-26 11:00,26,1199.75,1203.5,1199.75,1201.25,1303
20090701|2009-06-26 11:30,26,1201.25,1202.5,1199.75,1202.25,598
20090701|2009-06-26 12:00,26,1202.25,1205.5,1201,1205,1419
20090701|2009-06-26 12:30,26,1204.75,1206,1203.5,1204.75,1664
20090701|2009-06-26 13:00,26,1204.75,1205.25,1199.75,1200,3159
20090701|2009-06-28 18:00,29,1200,1207,1196,1206.75,822
20090701|2009-06-28 18:30,29,1206,1206,1202,1204.5,109
20090701|2009-06-28 19:00,29,1202.5,1203.75,1201.25,1203.75,48
20090701|2009-06-28 19:30,29,1203,1203.75,1203,1203.75,53
20090701|2009-06-28 20:00,29,1203.75,1208.75,1203.5,1207.75,152
20090701|2009-06-28 20:30,29,1208,1209.5,1207.25,1207.25,82
20090701|2009-06-28 21:00,29,1207,1208.75,1206.75,1208.75,42
20090701|2009-06-28 21:30,29,1207,1207.5,1207,1207.25,11
20090701|2009-06-28 22:00,29,1207.25,1207.75,1206.5,1206.75,63
20090701|2009-06-28 23:00,29,1206.25,1208.25,1206,1208.25,23
20090701|2009-06-28 23:30,29,1206.5,1206.5,1206.5,1206.5,1
20090701|2009-06-29 00:00,29,1207.25,1207.25,1207.25,1207.25,1
20090701|2009-06-29 00:30,29,1208.5,1208.5,1206,1206.25,25
20090701|2009-06-29 01:00,29,1206,1206,1203.75,1205.5,12
20090701|2009-06-29 01:30,29,1205.5,1206.25,1205.5,1205.5,19
20090701|2009-06-29 02:00,29,1205.75,1205.75,1204,1204.5,50
20090701|2009-06-29 02:30,29,1204,1206.25,1204,1205.25,31
20090701|2009-06-29 03:00,29,1205.75,1206.25,1205.75,1206.25,9
20090701|2009-06-29 03:30,29,1206.25,1206.25,1206.25,1206.25,12
20090701|2009-06-29 04:00,29,1206.25,1206.25,1204.5,1204.5,78
20090701|2009-06-29 04:30,29,1204,1204.5,1201.25,1201.25,157
20090701|2009-06-29 05:00,29,1202.75,1204.5,1202.25,1203,50
20090701|2009-06-29 05:30,29,1203,1204,1202.25,1204,101
20090701|2009-06-29 09:30,29,1204.25,1210,1200,1209,2793
20090701|2009-06-29 10:00,29,1208.75,1210,1205.25,1208.5,1123
20090701|2009-06-29 10:30,29,1208.5,1209.25,1206.5,1208,977
20090701|2009-06-29 11:00,29,1208.25,1215,1206.5,1215,994
20090701|2009-06-29 11:30,29,1215.25,1217,1213.25,1216.25,868
20090701|2009-06-29 12:00,29,1215.75,1225.25,1215.5,1224.25,1646
20090701|2009-06-29 12:30,29,1223.5,1225,1211,1213.25,1235
20090701|2009-06-29 13:00,29,1213,1216,1212,1215.5,825
20090701|2009-06-29 18:00,30,1220,1220,1216,1219,141
20090701|2009-06-29 18:30,30,1218.5,1220,1218.5,1220,12
20090701|2009-06-29 19:00,30,1219,1220,1219,1220,16
20090701|2009-06-29 19:30,30,1220,1222.75,1220,1222.75,18
20090701|2009-06-29 20:00,30,1223,1224.5,1223,1224.25,55
20090701|2009-06-29 20:30,30,1224.25,1227,1224.25,1226.25,50
20090701|2009-06-29 21:00,30,1226,1227.75,1225,1227.75,49
20090701|2009-06-29 21:30,30,1226.25,1226.25,1223,1223,10
20090701|2009-06-29 22:00,30,1223.25,1224.75,1222,1222.5,21
20090701|2009-06-29 22:30,30,1220.75,1222.75,1220.5,1222.75,16
20090701|2009-06-29 23:00,30,1223.25,1223.25,1223.25,1223.25,2
20090701|2009-06-29 23:30,30,1222.25,1223.75,1222.25,1223.75,6
20090701|2009-06-30 00:00,30,1223.5,1224.25,1223.5,1224,16
20090701|2009-06-30 00:30,30,1224.5,1224.75,1224.5,1224.75,6
20090701|2009-06-30 01:00,30,1224.75,1224.75,1223.25,1224.75,7
20090701|2009-06-30 01:30,30,1225.25,1225.25,1225,1225,5
20090701|2009-06-30 02:00,30,1224.25,1225.5,1223.75,1225.5,13
20090701|2009-06-30 02:30,30,1225.75,1225.75,1225,1225,13
20090701|2009-06-30 03:00,30,1225,1225.75,1225,1225.75,5
20090701|2009-06-30 03:30,30,1227.75,1231,1227.75,1231,61
20090701|2009-06-30 04:00,30,1231,1232.25,1231,1231,16
20090701|2009-06-30 04:30,30,1231,1232.25,1231,1232.25,10
20090701|2009-06-30 05:00,30,1232.5,1232.5,1231.75,1232,12
20090701|2009-06-30 05:30,30,1231.75,1232,1225.25,1225.5,84
20090701|2009-06-30 09:30,30,1215.75,1215.75,1190,1202.75,2157
20090701|2009-06-30 10:00,30,1202,1221,1201.5,1219.75,743
20090701|2009-06-30 10:30,30,1219,1222.75,1216.25,1221.25,364
20090701|2009-06-30 11:00,30,1222,1222,1202.25,1206.25,768
20090701|2009-06-30 11:30,30,1206.25,1211.25,1201,1207,425
20090701|2009-06-30 12:00,30,1206.75,1210.75,1204.75,1209,333
20090701|2009-06-30 12:30,30,1208,1214.5,1195,1205,711
20090701|2009-06-30 13:00,30,1205.5,1225,1204.25,1225,649
20090701|2009-06-30 18:00,1,1228,1238.75,1228,1237.25,114
20090701|2009-06-30 18:30,1,1237.5,1240.25,1237.5,1240.25,22
20090701|2009-06-30 19:00,1,1241,1241,1240,1240,54
20090701|2009-06-30 19:30,1,1240.5,1241.5,1240.5,1241,6
20090701|2009-06-30 20:00,1,1241,1246.5,1241,1246.5,87
20090701|2009-06-30 20:30,1,1245.25,1245.25,1240.5,1242,38
20090701|2009-06-30 21:00,1,1243.75,1245.5,1243.75,1245.5,3
20090701|2009-06-30 21:30,1,1244.75,1245,1242,1245,20
20090701|2009-06-30 22:00,1,1246,1246,1245,1245,19
20090701|2009-06-30 22:30,1,1245,1245,1245,1245,16
20090701|2009-06-30 23:30,1,1243,1243,1243,1243,1
20090701|2009-07-01 00:30,1,1245,1245.5,1245,1245.5,4
20090701|2009-07-01 01:00,1,1247,1248,1247,1248,13
20090701|2009-07-01 02:00,1,1248,1250,1245.5,1247,28
20090701|2009-07-01 02:30,1,1246,1249,1246,1249,2
20090701|2009-07-01 03:30,1,1249.25,1250.5,1249.25,1250.5,6
20090701|2009-07-01 04:00,1,1250.5,1251,1250.5,1251,4
20090701|2009-07-01 04:30,1,1248.75,1251.75,1248.5,1251.75,12
20090701|2009-07-01 05:00,1,1248.5,1248.5,1248.5,1248.5,7
20090701|2009-07-01 05:30,1,1246,1246,1246,1246,1
20090701|2009-07-01 06:30,1,1248,1248,1248,1248,1
20090701|2009-07-01 07:00,1,1246,1246,1246,1246,2
20090701|2009-07-01 09:30,1,1251,1261.25,1239.5,1254.25,1198
20090701|2009-07-01 10:00,1,1253.25,1264.75,1253.25,1261.5,476
20090701|2009-07-01 10:30,1,1259.75,1265.5,1255.25,1264.75,113
20090701|2009-07-01 11:00,1,1264.5,1265,1258.25,1261.75,89
20090701|2009-07-01 11:30,1,1262,1262.5,1256,1257.25,80
20090701|2009-07-01 12:00,1,1257.75,1258.5,1253.5,1253.5,105
20090701|2009-07-01 12:30,1,1253.25,1257.75,1252.75,1257.75,83
20090701|2009-07-01 13:00,1,1257.75,1261.75,1255,1257,182
20090701|2009-07-01 18:00,2,1258.5,1258.5,1253.75,1254.5,10
20090701|2009-07-01 18:30,2,1254.75,1256.75,1254.75,1256.75,14
20090701|2009-07-01 19:00,2,1255.25,1256.75,1255.25,1256.75,34
20090701|2009-07-01 19:30,2,1256.75,1256.75,1254.5,1254.5,17
20090701|2009-07-01 20:00,2,1253.5,1253.5,1253.5,1253.5,1
20090701|2009-07-01 21:00,2,1252.75,1253.5,1252.75,1253.5,2
20090701|2009-07-01 21:30,2,1251,1251,1250.25,1250.25,5
20090701|2009-07-01 22:00,2,1250,1250,1244.5,1244.5,36
20090701|2009-07-01 22:30,2,1244.5,1247,1244,1247,9
20090701|2009-07-01 23:30,2,1247,1247,1247,1247,5
20090701|2009-07-02 01:00,2,1244.5,1244.5,1244.25,1244.25,4
20090701|2009-07-02 01:30,2,1243.5,1243.75,1243.5,1243.5,5
20090701|2009-07-02 02:30,2,1243.5,1243.5,1242.5,1242.5,9
20090701|2009-07-02 03:00,2,1242.25,1242.25,1242,1242,10
20090701|2009-07-02 04:00,2,1241.75,1241.75,1241.25,1241.25,4
20090701|2009-07-02 04:30,2,1240.75,1241,1237.25,1237.25,21
20090701|2009-07-02 05:00,2,1237.25,1237.5,1228,1228,17
20090701|2009-07-02 05:30,2,1226.5,1227.75,1224.25,1225.25,17
20090701|2009-07-02 06:00,2,1226,1231.75,1226,1229.25,9
20090701|2009-07-02 06:30,2,1229,1232.25,1229,1232.25,3
20090701|2009-07-02 07:00,2,1234,1234,1233,1234,16
20090701|2009-07-02 09:30,2,1226.5,1246.5,1223,1246.5,274
20090701|2009-07-02 10:00,2,1246.5,1256.5,1245,1253.5,205
20090701|2009-07-02 10:30,2,1253,1254,1248,1253.75,96
20090701|2009-07-02 11:00,2,1254,1254,1245.5,1250,114
20090701|2009-07-02 11:30,2,1250,1250.5,1245.5,1246.5,82
20090701|2009-07-02 12:00,2,1246.5,1250,1244.5,1248.5,96
20090701|2009-07-02 12:30,2,1250,1251,1247,1247,26
20090701|2009-07-02 13:00,2,1245.75,1246,1240,1241,75
20090701|2009-07-05 18:00,6,1239,1239,1228.5,1230.25,7
20090701|2009-07-05 19:30,6,1232.75,1232.75,1232.75,1232.75,1
20090701|2009-07-05 21:00,6,1233,1233,1230,1230,8
20090701|2009-07-05 21:30,6,1227,1228,1227,1227,3
20090701|2009-07-06 02:00,6,1227,1227,1225.5,1225.5,10
20090701|2009-07-06 04:30,6,1225,1225,1220.75,1220.75,3
20090701|2009-07-06 05:30,6,1221.25,1221.5,1221,1221,9
20090701|2009-07-06 06:00,6,1220.5,1220.5,1215.5,1215.5,11
20090701|2009-07-06 06:30,6,1215.5,1215.5,1215.5,1215.5,3
20090701|2009-07-06 07:00,6,1212.75,1212.75,1212.75,1212.75,2
20090701|2009-07-06 09:30,6,1220.25,1224.25,1214,1219.25,141
20090701|2009-07-06 10:00,6,1219,1220.75,1216.25,1216.25,71
20090701|2009-07-06 10:30,6,1215,1217,1215,1216.75,65
20090701|2009-07-06 11:00,6,1215.25,1215.5,1212.5,1212.5,40
20090701|2009-07-06 11:30,6,1212.75,1212.75,1207,1207,54
20090701|2009-07-06 12:00,6,1206,1209.5,1204,1209.5,53
20090701|2009-07-06 12:30,6,1206,1207,1200,1202.5,65
20090701|2009-07-06 13:00,6,1200.25,1203,1197,1198,47
20090701|2009-07-06 18:00,7,1202,1202,1201.25,1201.25,2
20090701|2009-07-06 19:00,7,1199.5,1200,1198.25,1198.25,5
20090701|2009-07-06 19:30,7,1201,1201,1201,1201,1
20090701|2009-07-06 20:00,7,1202,1206,1202,1206,5
20090701|2009-07-06 21:30,7,1202.75,1202.75,1202.75,1202.75,1
20090701|2009-07-06 22:00,7,1202.5,1202.5,1202.5,1202.5,1
20090701|2009-07-06 22:30,7,1202,1202,1201,1201,3
20090701|2009-07-06 23:30,7,1202.25,1202.25,1202.25,1202.25,1
20090701|2009-07-07 00:30,7,1203.25,1203.25,1203.25,1203.25,1
20090701|2009-07-07 01:00,7,1203.25,1203.25,1202.75,1202.75,3
20090701|2009-07-07 02:00,7,1200,1200,1200,1200,1
20090701|2009-07-07 03:00,7,1198.25,1198.25,1198.25,1198.25,1
20090701|2009-07-07 05:00,7,1201.25,1201.25,1201.25,1201.25,1
20090701|2009-07-07 05:30,7,1201.25,1201.25,1201.25,1201.25,2
20090701|2009-07-07 06:30,7,1201.25,1201.25,1201.25,1201.25,1
20090701|2009-07-07 07:00,7,1200.75,1200.75,1200.75,1200.75,1
20090701|2009-07-07 09:30,7,1196,1196,1164.75,1171,212
20090701|2009-07-07 10:00,7,1171,1171,1157.75,1158,126
20090701|2009-07-07 10:30,7,1154.25,1154.25,1137.25,1139.25,234
20090701|2009-07-07 11:00,7,1140.75,1141,1120,1130,62
20090701|2009-07-07 11:30,7,1130,1137,1118.25,1129,39
20090701|2009-07-07 12:00,7,1126,1138,1126,1136.75,30
20090701|2009-07-07 12:30,7,1136,1146,1135.5,1146,140
20090701|2009-07-07 13:00,7,1146,1150.5,1133,1133,67
20090701|2009-07-07 18:00,8,1138.25,1138.25,1129.5,1129.5,12
20090701|2009-07-07 19:30,8,1132,1132,1131.5,1131.5,7
20090701|2009-07-07 20:00,8,1133.5,1145,1133.5,1142.5,11
20090701|2009-07-07 20:30,8,1146.5,1146.5,1146.5,1146.5,2
20090701|2009-07-07 22:30,8,1140.75,1140.75,1140.5,1140.5,2
20090701|2009-07-08 04:30,8,1133.25,1133.25,1132.5,1132.5,2
20090701|2009-07-08 05:00,8,1130,1130,1130,1130,11
20090701|2009-07-08 07:00,8,1127,1127,1126.25,1126.25,2
20090701|2009-07-08 09:30,8,1125,1130,1104.25,1121,668
20090701|2009-07-08 10:00,8,1121,1123,1105,1105,219
20090701|2009-07-08 10:30,8,1102.25,1106,1098,1101,52
20090701|2009-07-08 11:00,8,1098,1098,1092.5,1092.75,25
20090701|2009-07-08 11:30,8,1090.5,1093,1087,1089.5,27
20090701|2009-07-08 12:00,8,1090.25,1095,1088.25,1095,35
20090701|2009-07-08 12:30,8,1095,1097,1083,1083,60
20090701|2009-07-08 13:00,8,1086,1086,1079,1085.5,34
20090701|2009-07-08 18:00,9,1085.25,1085.25,1085.25,1085.25,1
20090701|2009-07-08 19:00,9,1078.25,1078.25,1076,1076,6
20090701|2009-07-08 20:00,9,1074,1074,1065.5,1065.5,20
20090701|2009-07-08 21:00,9,1068,1068,1065.5,1065.5,2
20090701|2009-07-08 22:00,9,1064,1064,1063,1063,6
20090701|2009-07-08 22:30,9,1063.75,1063.75,1063.75,1063.75,1
20090701|2009-07-09 01:30,9,1071,1071,1071,1071,5
20090701|2009-07-09 04:30,9,1076,1076,1076,1076,1
20090701|2009-07-09 05:00,9,1087,1087,1087,1087,1
20090701|2009-07-09 06:00,9,1081.75,1081.75,1081.75,1081.75,1
20090701|2009-07-09 09:30,9,1084,1094.5,1078.75,1093.25,111
20090701|2009-07-09 10:00,9,1088,1089.5,1087.25,1089.5,13
20090701|2009-07-09 10:30,9,1086.5,1096.75,1086.5,1093,8
20090701|2009-07-09 11:00,9,1093,1094.5,1091.5,1094,24
20090701|2009-07-09 11:30,9,1092.25,1093,1092,1093,6
20090701|2009-07-09 12:00,9,1094,1097,1094,1095,65
20090701|2009-07-09 12:30,9,1099.5,1109,1099.5,1106.75,76
20090701|2009-07-09 13:00,9,1105.75,1114.75,1105.75,1114.75,8
20090701|2009-07-09 18:00,10,1110,1110,1110,1110,5
20090701|2009-07-09 19:30,10,1113.5,1114,1112.75,1112.75,4
20090701|2009-07-09 20:00,10,1112,1112,1112,1112,1
20090701|2009-07-09 21:00,10,1112.75,1112.75,1112.75,1112.75,1
20090701|2009-07-09 23:30,10,1115,1115,1115,1115,2
20090701|2009-07-10 02:00,10,1113.5,1113.5,1113.5,1113.5,1
20090701|2009-07-10 02:30,10,1111,1111,1111,1111,5
20090701|2009-07-10 05:30,10,1113,1113,1112,1112,11
20090701|2009-07-10 06:00,10,1112,1112,1110,1110,15
20090701|2009-07-10 06:30,10,1108.25,1108.25,1108.25,1108.25,1
20090701|2009-07-10 07:00,10,1105.75,1105.75,1105.5,1105.5,2
20090701|2009-07-10 09:30,10,1072.25,1095,1072.25,1085.75,62
20090701|2009-07-10 10:00,10,1081.75,1093,1081.75,1091.75,51
20090701|2009-07-10 10:30,10,1091.25,1105,1091.25,1104.75,85
20090701|2009-07-10 11:00,10,1106,1131.5,1106,1121.75,109
20090701|2009-07-10 11:30,10,1123,1136.25,1120,1126,68
20090701|2009-07-10 12:00,10,1118.75,1129.75,1118.5,1129.75,28
20090701|2009-07-10 12:30,10,1127,1127,1110,1125,26
20090701|2009-07-10 13:00,10,1125,1130,1111.75,1127,18
20090701|2009-07-12 18:00,13,1111.5,1138.25,1109.5,1120.75,33
20090701|2009-07-12 18:30,13,1140,1140,1140,1140,1
20090701|2009-07-12 21:30,13,1120.5,1120.5,1120.5,1120.5,1
20090701|2009-07-12 23:00,13,1127.25,1127.25,1127.25,1127.25,1
20090701|2009-07-13 02:00,13,1119.5,1119.5,1119.25,1119.25,3
20090701|2009-07-13 07:00,13,1119,1119,1119,1119,1
20090701|2009-07-13 09:30,13,1117.25,1124,1103.5,1109,35
20090701|2009-07-13 10:00,13,1108.5,1108.5,1099,1099,26
20090701|2009-07-13 10:30,13,1109.25,1109.25,1107,1107,3
20090701|2009-07-13 11:00,13,1101,1101,1094,1094.25,17
20090701|2009-07-13 11:30,13,1100,1100,1094,1094,9
20090701|2009-07-13 12:00,13,1092,1092,1081.25,1085,11
20090701|2009-07-13 12:30,13,1081.5,1081.5,1073.75,1077.75,19
20090701|2009-07-13 13:00,13,1088,1090.75,1088,1090.75,6
20090701|2009-07-13 18:30,14,1079.75,1079.75,1070,1070,4
20090701|2009-07-13 19:00,14,1075,1075,1075,1075,1
20090701|2009-07-13 21:30,14,1077,1078,1077,1078,9
20090701|2009-07-13 22:00,14,1076.75,1076.75,1075.5,1075.5,2
20090701|2009-07-14 09:30,14,1080.5,1080.5,1060.75,1060.75,15
20090701|2009-07-14 10:00,14,1060.75,1067.75,1058.25,1067.75,4
20090701|2009-07-14 10:30,14,1067,1078.75,1067,1078.75,14
20090701|2009-07-14 11:00,14,1075,1082.75,1075,1076,19
20090701|2009-07-14 11:30,14,1080,1087.75,1073.75,1076.25,18
20090701|2009-07-14 12:00,14,1075,1075,1074.75,1074.75,20
20090801|2008-05-05 13:30,5,1240,1240,1240,1240,0
20090801|2008-05-06 13:30,6,1243,1243,1243,1243,0
20090801|2008-05-07 13:30,7,1273,1273,1273,1273,0
20090801|2008-05-07 22:00,8,1271.5,1271.5,1258.25,1258.25,0
20090801|2008-05-08 13:30,8,1276.75,1276.75,1276.75,1276.75,0
20090801|2008-05-09 13:30,9,1328.75,1328.75,1328.75,1328.75,0
20090801|2008-05-12 13:30,12,1320,1320,1320,1320,0
20090801|2008-05-13 13:30,13,1350,1350,1350,1350,0
20090801|2008-05-14 13:30,14,1359,1359,1359,1359,0
20090801|2008-05-15 13:30,15,1349,1349,1349,1349,0
20090801|2008-05-16 13:30,16,1380,1380,1380,1380,0
20090801|2008-05-19 13:30,19,1355,1355,1355,1355,0
20090801|2008-05-20 13:30,20,1359,1359,1359,1359,0
20090801|2008-05-21 13:30,21,1390,1390,1390,1390,0
20090801|2008-05-22 13:30,22,1360,1360,1360,1360,0
20090801|2008-05-23 13:30,23,1387,1387,1387,1387,0
20090801|2008-05-27 09:30,27,1390,1390,1390,1390,0
20090801|2008-05-27 13:30,27,1375,1375,1375,1375,0
20090801|2008-05-28 13:30,28,1393,1393,1393,1393,0
20090801|2008-05-29 13:30,29,1358.5,1358.5,1358.5,1358.5,0
20090801|2008-05-30 13:30,30,1390,1390,1390,1390,0
20090801|2008-06-02 13:30,2,1396,1396,1396,1396,0
20090801|2008-06-03 13:30,3,1390,1390,1390,1390,0
20090801|2008-06-04 13:30,4,1410,1410,1410,1410,0
20090801|2008-06-05 09:30,5,1439,1439,1439,1439,0
20090801|2008-06-05 13:30,5,1460,1460,1460,1460,0
20090801|2008-06-06 09:30,6,1471,1471,1471,1471,0
20090801|2008-06-06 11:00,6,1471,1471,1471,1471,0
20090801|2008-06-06 13:30,6,1464,1464,1464,1464,0
20090801|2008-06-09 13:30,9,1478,1478,1478,1478,0
20090801|2008-06-10 13:30,10,1465,1465,1465,1465,0
20090801|2008-06-11 13:30,11,1525,1525,1525,1525,0
20090801|2008-06-12 13:30,12,1530,1530,1530,1530,0
20090801|2008-06-13 13:30,13,1542,1542,1542,1542,0
20090801|2008-06-16 09:30,16,1565.25,1566.5,1565.25,1566.5,0
20090801|2008-06-16 10:00,16,1550,1550,1550,1550,0
20090801|2008-06-16 13:30,16,1540,1540,1540,1540,0
20090801|2008-06-16 21:30,17,1544,1544,1544,1544,0
20090801|2008-06-17 13:30,17,1560,1560,1560,1560,0
20090801|2008-06-18 13:30,18,1548,1548,1548,1548,0
20090801|2008-06-19 13:30,19,1532,1532,1532,1532,0
20090801|2008-06-20 13:30,20,1524.5,1524.5,1524.5,1524.5,0
20090801|2008-06-23 11:30,23,1509.5,1509.5,1509.5,1509.5,0
20090801|2008-06-23 13:30,23,1523,1523,1523,1523,0
20090801|2008-06-24 13:30,24,1516,1516,1516,1516,0
20090801|2008-06-25 09:30,25,1520.75,1520.75,1515,1515,0
20090801|2008-06-25 10:00,25,1511,1511,1511,1511,0
20090801|2008-06-25 13:30,25,1546,1546,1546,1546,0
20090801|2008-06-26 13:30,26,1580,1580,1580,1580,0
20090801|2008-06-27 13:30,27,1575,1575,1575,1575,0
20090801|2008-06-30 13:30,30,1580,1580,1580,1580,0
20090801|2008-07-01 09:30,1,1581,1581,1576,1576,0
20090801|2008-07-01 10:00,1,1586.75,1595,1586.75,1595,0
20090801|2008-07-01 13:30,1,1615,1615,1615,1615,0
20090801|2008-07-02 10:30,2,1615,1615,1615,1615,0
20090801|2008-07-02 13:30,2,1635,1635,1635,1635,0
20090801|2008-07-03 13:30,3,1640,1640,1640,1640,0
20090801|2008-07-04 13:30,4,1640,1640,1640,1640,0
20090801|2008-07-07 10:30,7,1571.5,1571.5,1571.5,1571.5,0
20090801|2008-07-07 13:30,7,1575,1575,1575,1575,0
20090801|2008-07-08 13:30,8,1542,1542,1542,1542,0
20090801|2008-07-09 13:30,9,1572,1572,1572,1572,0
20090801|2008-07-10 12:00,10,1585.25,1589.75,1580.25,1589.75,0
20090801|2008-07-10 13:00,10,1586.75,1587,1586.75,1587,0
20090801|2008-07-10 13:30,10,1599,1599,1599,1599,0
20090801|2008-07-11 09:30,11,1590,1590,1590,1590,0
20090801|2008-07-11 13:30,11,1606,1606,1606,1606,0
20090801|2008-07-14 13:30,14,1578,1578,1578,1578,0
20090801|2008-07-15 13:30,15,1533,1533,1533,1533,0
20090801|2008-07-16 13:30,16,1563.5,1563.5,1563.5,1563.5,0
20090801|2008-07-17 13:30,17,1516.5,1516.5,1516.5,1516.5,0
20090801|2008-07-18 10:30,18,1512,1512,1512,1512,0
20090801|2008-07-18 12:00,18,1504.25,1504.25,1504.25,1504.25,0
20090801|2008-07-18 13:30,18,1469.5,1469.5,1469.5,1469.5,0
20090801|2008-07-21 13:30,21,1432,1432,1432,1432,0
20090801|2008-07-22 13:30,22,1440,1440,1440,1440,0
20090801|2008-07-23 13:30,23,1418,1418,1418,1418,0
20090801|2008-07-24 13:30,24,1407,1407,1407,1407,0
20090801|2008-07-25 13:30,25,1422,1422,1422,1422,0
20090801|2008-07-28 13:30,28,1430,1430,1430,1430,0
20090801|2008-07-29 13:30,29,1425,1425,1425,1425,0
20090801|2008-07-30 13:30,30,1448,1448,1448,1448,0
20090801|2008-07-31 13:30,31,1451,1451,1451,1451,0
20090801|2008-08-01 13:30,1,1416,1416,1416,1416,0
20090801|2008-08-04 13:30,4,1346,1346,1346,1346,0
20090801|2008-08-05 13:30,5,1324,1324,1324,1324,0
20090801|2008-08-06 13:30,6,1277,1277,1277,1277,0
20090801|2008-08-07 13:30,7,1294,1294,1294,1294,0
20090801|2008-08-08 13:30,8,1236,1236,1236,1236,0
20090801|2008-08-11 13:30,11,1250,1250,1250,1250,0
20090801|2008-08-12 13:30,12,1265,1265,1265,1265,0
20090801|2008-08-13 13:30,13,1335,1335,1335,1335,0
20090801|2008-08-14 13:30,14,1327,1327,1327,1327,0
20090801|2008-08-15 13:30,15,1270,1270,1270,1270,0
20090801|2008-08-18 13:30,18,1339,1339,1339,1339,0
20090801|2008-08-19 13:30,19,1323,1323,1323,1323,0
20090801|2008-08-20 13:30,20,1343,1343,1343,1343,0
20090801|2008-08-21 13:30,21,1390,1390,1390,1390,0
20090801|2008-08-22 13:30,22,1371,1371,1371,1371,0
20090801|2008-08-25 13:30,25,1387,1387,1387,1387,0
20090801|2008-08-26 13:30,26,1386,1386,1386,1386,0
20090801|2008-08-27 13:30,27,1385,1385,1385,1385,0
20090801|2008-08-28 13:30,28,1363.75,1363.75,1363.75,1363.75,0
20090801|2008-08-29 13:30,29,1364.75,1364.75,1364.75,1364.75,0
20090801|2008-09-02 11:00,2,1317.75,1317.75,1317.75,1317.75,0
20090801|2008-09-02 13:30,2,1333.5,1333.5,1333.5,1333.5,0
20090801|2008-09-03 13:30,3,1288.75,1288.75,1288.75,1288.75,0
20090801|2008-09-04 09:30,4,1290,1292,1290,1292,0
20090801|2008-09-04 13:30,4,1276.25,1276.25,1276.25,1276.25,0
20090801|2008-09-05 13:30,5,1219.5,1219.5,1219.5,1219.5,0
20090801|2008-09-08 13:30,8,1235,1235,1235,1235,0
20090801|2008-09-08 23:00,9,1225.25,1225.25,1225.25,1225.25,0
20090801|2008-09-09 13:30,9,1241,1241,1241,1241,0
20090801|2008-09-10 13:30,10,1219,1219,1219,1219,0
20090801|2008-09-11 11:30,11,1219.25,1219.25,1219.25,1219.25,0
20090801|2008-09-11 13:30,11,1216,1216,1216,1216,0
20090801|2008-09-12 13:30,12,1242,1242,1242,1242,0
20090801|2008-09-15 13:30,15,1218,1218,1218,1218,0
20090801|2008-09-17 11:00,17,1161.25,1166,1161.25,1166,0
20090801|2008-09-17 12:00,17,1165,1167.25,1165,1167.25,0
20090801|2008-09-17 12:30,17,1163.5,1173.75,1163.5,1173.5,0
20090801|2008-09-17 13:00,17,1175.75,1180,1171.25,1172,0
20090801|2008-09-17 13:30,17,1174,1174,1174,1174,0
20090801|2008-09-18 09:30,18,1171,1173,1166.75,1173,0
20090801|2008-09-18 10:00,18,1175,1175,1160.25,1160.5,0
20090801|2008-09-18 10:30,18,1149,1153.5,1144.25,1153.5,0
20090801|2008-09-18 11:00,18,1154.25,1166.25,1151.75,1161.75,0
20090801|2008-09-18 11:30,18,1161.25,1162,1159.75,1159.75,0
20090801|2008-09-18 12:00,18,1166,1166,1161.5,1161.5,0
20090801|2008-09-18 12:30,18,1162.5,1167,1162.5,1163.75,0
20090801|2008-09-18 13:30,18,1153.25,1153.25,1153.25,1153.25,0
20090801|2008-09-19 09:30,19,1179.5,1179.5,1169.75,1170,0
20090801|2008-09-19 10:00,19,1177.5,1177.5,1176,1176,0
20090801|2008-09-19 10:30,19,1181.25,1181.25,1179.25,1180,0
20090801|2008-09-19 11:00,19,1180.5,1191.25,1180.5,1191.25,0
20090801|2008-09-19 12:30,19,1193.75,1195,1193.75,1194.25,0
20090801|2008-09-19 13:00,19,1200,1200,1200,1200,0
20090801|2008-09-19 13:30,19,1187.5,1187.5,1187.5,1187.5,0
20090801|2008-09-22 02:30,22,1220,1220,1220,1220,0
20090801|2008-09-22 09:30,22,1220,1220,1220,1220,0
20090801|2008-09-22 10:00,22,1240.5,1240.5,1240.5,1240.5,0
20090801|2008-09-22 10:30,22,1248.5,1248.5,1248.5,1248.5,0
20090801|2008-09-22 12:00,22,1251.75,1257.5,1251.75,1257.5,0
20090801|2008-09-22 13:30,22,1255,1255,1255,1255,0
20090801|2008-09-23 09:30,23,1240.25,1240.25,1240.25,1240.25,0
20090801|2008-09-23 10:00,23,1241.75,1241.75,1237.75,1237.75,0
20090801|2008-09-23 11:00,23,1234,1234,1234,1234,0
20090801|2008-09-23 13:30,23,1238,1238,1238,1238,0
20090801|2008-09-24 13:30,24,1238.5,1238.5,1238.5,1238.5,0
20090801|2008-09-25 13:30,25,1233.25,1233.25,1233.25,1233.25,0
20090801|2008-09-26 10:30,26,1212.5,1212.5,1212.5,1212.5,0
20090801|2008-09-26 12:00,26,1221,1221,1221,1221,0
20090801|2008-09-26 13:30,26,1216,1216,1216,1216,0
20090801|2008-09-29 01:30,29,1186.5,1195.5,1186.5,1195.5,0
20090801|2008-09-29 13:30,29,1146,1146,1146,1146,0
20090801|2008-09-30 13:00,30,1096,1096,1096,1096,0
20090801|2008-09-30 13:30,30,1098,1098,1098,1098,0
20090801|2008-10-01 10:00,1,1108,1108,1108,1108,0
20090801|2008-10-01 13:30,1,1105,1105,1105,1105,0
20090801|2008-10-02 10:00,2,1052,1052,1052,1052,0
20090801|2008-10-02 10:30,2,1058,1058,1058,1058,0
20090801|2008-10-02 11:00,2,1064.25,1064.25,1062,1062,0
20090801|2008-10-02 11:30,2,1060.25,1060.5,1052.75,1053.5,0
20090801|2008-10-02 12:00,2,1053.75,1055.75,1052.5,1052.5,0
20090801|2008-10-02 12:30,2,1051.75,1056,1050.25,1050.25,0
20090801|2008-10-02 13:00,2,1055.75,1058,1053.25,1058,0
20090801|2008-10-02 13:30,2,1056,1056,1056,1056,0
20090801|2008-10-03 09:30,3,1054.75,1054.75,1054.75,1054.75,0
20090801|2008-10-03 11:00,3,1059,1059,1059,1059,0
20090801|2008-10-03 11:30,3,1051.75,1051.75,1051.75,1051.75,0
20090801|2008-10-03 12:00,3,1051.5,1051.5,1051.5,1051.5,0
20090801|2008-10-03 12:30,3,1052.5,1056.25,1052,1056.25,0
20090801|2008-10-03 13:00,3,1055.5,1055.5,1044.25,1044.25,0
20090801|2008-10-03 13:30,3,1042.5,1042.5,1042.5,1042.5,0
20090801|2008-10-05 21:00,6,1000,1000,1000,1000,0
20090801|2008-10-06 10:00,6,983.75,983.75,981.5,981.5,0
20090801|2008-10-06 10:30,6,979,979,979,979,0
20090801|2008-10-06 13:30,6,972.5,972.5,972.5,972.5,0
20090801|2008-10-07 09:30,7,982.75,982.75,982.75,982.75,0
20090801|2008-10-07 10:00,7,993.5,993.5,993.5,993.5,0
20090801|2008-10-07 11:00,7,994.75,994.75,994.75,994.75,0
20090801|2008-10-07 11:30,7,988.75,989.25,987.25,987.25,0
20090801|2008-10-07 12:00,7,986,986,986,986,0
20090801|2008-10-07 12:30,7,976,978,975.25,978,0
20090801|2008-10-07 15:30,7,975,975,975,975,0
20090801|2008-10-07 20:00,8,1000,1038.75,1000,1038.75,0
20090801|2008-10-08 11:00,8,991.5,991.5,991.5,991.5,0
20090801|2008-10-08 11:30,8,995.5,995.5,995.5,995.5,0
20090801|2008-10-08 12:00,8,997.75,1008.25,997.75,1008.25,0
20090801|2008-10-08 13:30,8,1012.5,1012.5,1012.5,1012.5,0
20090801|2008-10-09 10:30,9,1025.25,1025.25,1025.25,1025.25,0
20090801|2008-10-09 11:30,9,1025,1025,1025,1025,0
20090801|2008-10-09 13:30,9,1029,1029,1029,1029,0
20090801|2008-10-10 10:30,10,959,959,959,959,0
20090801|2008-10-10 13:30,10,959,959,959,959,0
20090801|2008-10-13 09:30,13,976.25,976.25,976.25,976.25,0
20090801|2008-10-13 10:00,13,975.75,975.75,974,974,0
20090801|2008-10-13 12:00,13,980.25,980.25,980.25,980.25,0
20090801|2008-10-13 13:30,13,977,977,977,977,0
20090801|2008-10-14 13:00,14,961.25,961.25,961.25,961.25,0
20090801|2008-10-14 13:30,14,946.25,946.25,946.25,946.25,0
20090801|2008-10-15 09:30,15,930.75,930.75,930.75,930.75,0
20090801|2008-10-15 11:00,15,927,927,927,927,0
20090801|2008-10-15 12:00,15,906,906,905.75,905.75,0
20090801|2008-10-15 12:30,15,904.5,910.75,898.25,906.5,0
20090801|2008-10-15 13:00,15,902.25,904,902.25,904,0
20090801|2008-10-15 13:30,15,906.75,906.75,906.75,906.75,0
20090801|2008-10-16 09:30,16,884.25,884.25,884.25,884.25,0
20090801|2008-10-16 10:00,16,888.25,888.25,874.75,874.75,0
20090801|2008-10-16 10:30,16,875.75,884.25,874.75,884.25,0
20090801|2008-10-16 11:00,16,888.25,896,888.25,896,0
20090801|2008-10-16 11:30,16,893.25,893.25,893.25,893.25,0
20090801|2008-10-16 12:30,16,906,906,906,906,0
20090801|2008-10-16 13:30,16,910,910,910,910,0
20090801|2008-10-17 09:30,17,919,938.5,919,938.5,0
20090801|2008-10-17 10:30,17,934.75,934.75,934.75,934.75,0
20090801|2008-10-17 13:00,17,941.25,941.25,936,936,0
20090801|2008-10-17 13:30,17,935.5,935.5,935.5,935.5,0
20090801|2008-10-20 09:30,20,971,971,971,971,0
20090801|2008-10-20 10:00,20,959,959,958.75,958.75,0
20090801|2008-10-20 11:30,20,963.5,963.5,963.5,963.5,0
20090801|2008-10-20 12:30,20,971,971,971,971,0
20090801|2008-10-20 13:30,20,970.5,970.5,970.5,970.5,0
20090801|2008-10-21 09:30,21,954.25,954.25,952,952,0
20090801|2008-10-21 10:30,21,942,942,942,942,0
20090801|2008-10-21 13:30,21,944,944,944,944,0
20090801|2008-10-22 13:30,22,893.5,893.5,893.5,893.5,0
20090801|2008-10-23 09:30,23,922.25,928.5,922.25,928.5,0
20090801|2008-10-23 12:00,23,925.75,934.5,925.5,933.5,0
20090801|2008-10-23 12:30,23,926.75,926.75,926.75,926.75,0
20090801|2008-10-23 13:30,23,915.5,915.5,915.5,915.5,0
20090801|2008-10-24 10:00,24,908,909,908,909,0
20090801|2008-10-24 10:30,24,929,929,929,929,0
20090801|2008-10-24 11:00,24,918.5,918.75,918.5,918.75,0
20090801|2008-10-24 12:00,24,928.25,928.25,928,928,0
20090801|2008-10-24 12:30,24,923.25,923.25,910,910,0
20090801|2008-10-24 13:30,24,894,894,894,894,0
20090801|2008-10-27 09:30,27,904,906.25,899.25,903.75,0
20090801|2008-10-27 10:30,27,911.5,913.75,911.5,913.75,0
20090801|2008-10-27 11:00,27,917,917,917,917,0
20090801|2008-10-27 13:30,27,927,927,927,927,0
20090801|2008-10-28 10:00,28,941.5,941.5,941.5,941.5,0
20090801|2008-10-28 12:00,28,931.5,931.5,931.5,931.5,0
20090801|2008-10-28 13:30,28,920.5,920.5,920.5,920.5,0
20090801|2008-10-29 13:30,29,979,979,979,979,0
20090801|2008-10-30 12:00,30,982,982,982,982,0
20090801|2008-10-30 13:00,30,981.25,981.25,981.25,981.25,0
20090801|2008-10-30 13:30,30,977,977,977,977,0
20090801|2008-10-31 13:30,31,968.5,968.5,968.5,968.5,0
20090801|2008-11-05 10:00,5,952.5,952.5,952.5,952.5,1
20090801|2008-11-10 09:30,10,963,963.25,963,963.25,4
20090801|2008-11-10 12:30,10,973.25,973.25,973.25,973.25,1
20090801|2008-11-11 11:00,11,933.5,933.5,933.5,933.5,1
20090801|2008-11-12 09:30,12,922,922,922,922,1
20090801|2008-11-13 13:00,13,923.5,923.5,923.5,923.5,1
20090801|2008-11-18 09:30,18,935.25,935.25,935.25,935.25,1
20090801|2008-11-21 11:30,21,884,884,884,884,8
20090801|2008-11-21 12:30,21,866.75,866.75,866.75,866.75,1
20090801|2008-11-21 13:00,21,866.75,866.75,866.75,866.75,4
20090801|2008-11-25 09:30,25,909.25,909.25,909.25,909.25,1
20090801|2008-11-25 10:30,25,908.5,908.5,908.5,908.5,1
20090801|2008-11-26 09:30,26,915.25,915.25,915.25,915.25,1
20090801|2008-11-28 11:00,28,900,900,900,900,1
20090801|2008-11-28 11:30,28,904.5,904.5,904.5,904.5,2
20090801|2008-12-01 09:30,1,876,876,876,876,5
20090801|2008-12-02 10:00,2,866.75,866.75,866.75,866.75,2
20090801|2008-12-03 10:00,3,865,865,865,865,2
20090801|2008-12-03 22:30,4,851,851,851,851,2
20090801|2008-12-04 00:30,4,842,842,842,842,3
20090801|2008-12-04 10:00,4,842,842,842,842,2
20090801|2008-12-04 13:00,4,836,836,836,836,3
20090801|2008-12-05 09:30,5,826.75,826.75,814.5,814.5,9
20090801|2008-12-07 18:00,8,809.75,817,809.75,817,12
20090801|2008-12-07 23:30,8,824,824,824,824,3
20090801|2008-12-08 09:30,8,843.75,843.75,843.75,843.75,1
20090801|2008-12-09 13:00,9,842.25,842.75,840.25,840.25,3
20090801|2008-12-10 09:30,10,864.75,867.75,864.75,867.75,2
20090801|2008-12-10 11:00,10,863.25,863.25,863.25,863.25,1
20090801|2008-12-10 21:00,11,857,857,857,857,3
20090801|2008-12-11 10:00,11,871.75,871.75,871.75,871.75,1
20090801|2008-12-11 11:00,11,880,888.25,880,888.25,4
20090801|2008-12-12 09:30,12,858.5,858.5,858.5,858.5,1
20090801|2008-12-12 11:00,12,872,872.5,872,872.5,3
20090801|2008-12-12 11:30,12,883.25,883.25,883.25,883.25,1
20090801|2008-12-15 11:00,15,883,883,883,883,1
20090801|2008-12-16 11:00,16,885.75,885.75,885.75,885.75,2
20090801|2008-12-16 13:00,16,889.25,889.25,887,887,2
20090801|2008-12-18 09:30,18,892,892,892,892,1
20090801|2008-12-18 10:00,18,891.5,891.5,891.5,891.5,1
20090801|2008-12-18 10:30,18,892.25,893,892.25,892.5,25
20090801|2008-12-18 11:00,18,898,898,898,898,2
20090801|2008-12-18 11:30,18,894.75,894.75,894.5,894.5,2
20090801|2008-12-18 13:00,18,897.75,897.75,897.75,897.75,1
20090801|2008-12-19 10:00,19,892.25,892.25,892.25,892.25,2
20090801|2008-12-19 11:00,19,893,893,893,893,1
20090801|2008-12-22 09:30,22,914,920.5,914,920.5,3
20090801|2008-12-23 11:30,23,925.75,925.75,925.75,925.75,1
20090801|2008-12-24 11:30,24,940,942.75,940,942.5,5
20090801|2008-12-26 09:30,26,959.5,959.5,959.5,959.5,1
20090801|2008-12-26 10:30,26,980,980,980,980,1
20090801|2008-12-26 11:00,26,979,980.25,979,980.25,2
20090801|2008-12-26 12:00,26,985,985,985,985,1
20090801|2008-12-29 09:30,29,992.25,992.25,992.25,992.25,1
20090801|2008-12-29 10:30,29,986.5,986.5,986.5,986.5,1
20090801|2008-12-30 12:00,30,970.5,970.5,970.5,970.5,2
20090801|2009-01-02 11:30,2,1007,1007,1007,1007,2
20090801|2009-01-02 13:00,2,1003.25,1003.25,1002,1002,2
20090801|2009-01-06 12:30,6,1045,1045,1045,1045,3
20090801|2009-01-08 09:30,8,1012,1012,1012,1012,1
20090801|2009-01-08 10:00,8,1017,1018,1017,1018,93
20090801|2009-01-08 10:30,8,1018,1025.25,1018,1025.25,10
20090801|2009-01-08 11:00,8,1021.25,1021.25,1020.75,1020.75,3
20090801|2009-01-08 12:00,8,1022.75,1022.75,1018,1018,19
20090801|2009-01-08 12:30,8,1018,1018,1017.25,1017.75,132
20090801|2009-01-08 13:00,8,1014.75,1014.75,1012.25,1013.5,5
20090801|2009-01-09 09:30,9,1052.75,1052.75,1052.75,1052.75,2
20090801|2009-01-09 10:30,9,1053.75,1053.75,1053.75,1053.75,1
20090801|2009-01-09 11:00,9,1054.75,1055,1053.25,1054.25,109
20090801|2009-01-09 11:30,9,1048.5,1048.5,1048.5,1048.5,2
20090801|2009-01-09 12:00,9,1047,1047,1047,1047,2
20090801|2009-01-11 19:30,12,1060,1060,1060,1060,1
20090801|2009-01-11 21:30,12,1065,1065,1065,1065,3
20090801|2009-01-12 09:30,12,1005,1005,1005,1005,3
20090801|2009-01-12 10:00,12,1009.75,1009.75,1009.75,1009.75,2
20090801|2009-01-13 09:30,13,996,1002.75,996,1002,11
20090801|2009-01-13 10:30,13,1004.5,1004.5,1003,1003,5
20090801|2009-01-13 12:30,13,986,986,986,986,2
20090801|2009-01-14 10:00,14,983.25,983.25,983,983,5
20090801|2009-01-15 09:30,15,1002.5,1002.5,1002.5,1002.5,1
20090801|2009-01-15 10:00,15,996.5,1020,996.5,1020,21
20090801|2009-01-15 10:30,15,1028.5,1032.5,1020.75,1020.75,4
20090801|2009-01-15 12:30,15,1023.75,1023.75,1023.75,1023.75,1
20090801|2009-01-15 13:00,15,1010,1010,1010,1010,2
20090801|2009-01-16 09:30,16,1027,1029.5,1027,1029.5,2
20090801|2009-01-16 10:00,16,1020.75,1020.75,1020.75,1020.75,1
20090801|2009-01-16 12:00,16,1022.75,1023.25,1022.75,1023.25,3
20090801|2009-01-20 09:30,20,1034.5,1034.5,1032.25,1032.25,2
20090801|2009-01-20 10:00,20,1024,1024,1024,1024,1
20090801|2009-01-20 10:30,20,1017.5,1017.5,1017.5,1017.5,1
20090801|2009-01-20 11:00,20,1012.75,1012.75,1012.75,1012.75,1
20090801|2009-01-20 11:30,20,1010.5,1010.5,1002.25,1002.25,3
20090801|2009-01-20 12:00,20,1002,1002,1002,1002,1
20090801|2009-01-20 12:30,20,1000,1000.25,999.75,999.75,5
20090801|2009-01-21 09:30,21,1006.25,1012.25,1003.75,1003.75,4
20090801|2009-01-22 10:00,22,1010,1010,1010,1010,3
20090801|2009-01-22 11:30,22,1019,1024.5,1019,1024.5,3
20090801|2009-01-22 12:00,22,1023.75,1023.75,1017.5,1018,11
20090801|2009-01-22 12:30,22,1014,1014,1014,1014,2
20090801|2009-01-22 13:00,22,1020.25,1020.5,1020.25,1020.5,3
20090801|2009-01-23 09:30,23,1018.5,1030,1018.5,1023.5,16
20090801|2009-01-23 10:00,23,1032.5,1035.25,1031.5,1035.25,4
20090801|2009-01-23 11:00,23,1032.25,1032.25,1032.25,1032.25,1
20090801|2009-01-23 12:00,23,1031.75,1033.75,1031.75,1033,28
20090801|2009-01-23 12:30,23,1030,1030,1021,1021,11
20090801|2009-01-23 13:00,23,1021,1021,1010.25,1014,13
20090801|2009-01-25 18:30,26,1005,1005,1005,1005,1
20090801|2009-01-26 09:30,26,1040,1040,1040,1040,3
20090801|2009-01-26 10:00,26,1031.5,1031.5,1031.5,1031.5,1
20090801|2009-01-26 11:30,26,1015.5,1015.5,1013.5,1013.5,2
20090801|2009-01-26 12:00,26,1017.75,1017.75,1006.75,1006.75,6
20090801|2009-01-26 18:00,27,1015,1015,1015,1015,1
20090801|2009-01-27 09:30,27,1005,1005,983.75,986.75,12
20090801|2009-01-27 10:00,27,984.5,988.75,983.75,985.5,17
20090801|2009-01-27 10:30,27,988.75,992.25,988.75,991,12
20090801|2009-01-27 11:30,27,994.75,994.75,994.75,994.75,1
20090801|2009-01-28 09:30,28,985.25,989.25,985.25,987.75,5
20090801|2009-01-28 10:00,28,985,985.25,985,985.25,5
20090801|2009-01-28 10:30,28,993,993,993,993,1
20090801|2009-01-28 11:30,28,997.75,997.75,997.75,997.75,1
20090801|2009-01-28 12:30,28,992.5,992.5,992.5,992.5,3
20090801|2009-01-28 13:00,28,990,991.5,990,991.5,4
20090801|2009-01-29 09:30,29,975.25,975.25,975.25,975.25,1
20090801|2009-01-29 10:00,29,979,979,979,979,2
20090801|2009-01-29 10:30,29,983.75,984.5,983.75,984.5,12
20090801|2009-01-29 11:00,29,979,979,979,979,1
20090801|2009-01-29 12:00,29,983.5,983.5,983.5,983.5,4
20090801|2009-01-29 13:00,29,981,981,981,981,1
20090801|2009-01-30 10:00,30,982.75,982.75,982.75,982.75,1
20090801|2009-01-30 10:30,30,988.75,996.25,988.75,996.25,2
20090801|2009-01-30 11:00,30,994,994,994,994,1
20090801|2009-01-30 12:00,30,990.25,990.25,990.25,990.25,1
20090801|2009-02-02 09:30,2,977.25,977.25,970.5,970.5,21
20090801|2009-02-02 10:00,2,966.5,966.5,957.5,957.5,4
20090801|2009-02-02 10:30,2,960,960,960,960,1
20090801|2009-02-02 11:30,2,965.25,965.75,965.25,965.75,2
20090801|2009-02-02 12:30,2,957.75,957.75,957.5,957.5,2
20090801|2009-02-02 13:00,2,963,969,963,969,11
20090801|2009-02-03 09:30,3,951.75,951.75,951.75,951.75,1
20090801|2009-02-03 10:30,3,954,954,948.5,948.5,5
20090801|2009-02-03 11:00,3,948.75,948.75,947.5,947.5,3
20090801|2009-02-03 11:30,3,946.25,946.25,946.25,946.25,1
20090801|2009-02-03 12:00,3,945,945,942.75,942.75,6
20090801|2009-02-03 12:30,3,941.75,946.5,941.75,946.5,3
20090801|2009-02-03 13:00,3,946.25,951,946.25,951,4
20090801|2009-02-03 18:00,4,950,950,950,950,20
20090801|2009-02-03 18:30,4,953,956.25,953,956.25,5
20090801|2009-02-03 19:00,4,959,959,959,959,3
20090801|2009-02-04 09:30,4,960.75,964.25,960.75,963.5,6
20090801|2009-02-04 10:30,4,955.75,956.75,955.25,956.5,6
20090801|2009-02-04 11:00,4,955,955,955,955,19
20090801|2009-02-04 11:30,4,951,951,949.25,949.25,4
20090801|2009-02-04 12:00,4,954,955,954,955,6
20090801|2009-02-04 13:00,4,948.5,949.75,947.5,949.75,4
20090801|2009-02-04 18:00,5,950,950,950,950,3
20090801|2009-02-05 09:30,5,961.25,964.75,961,964.75,4
20090801|2009-02-05 10:00,5,964.75,964.75,964.75,964.75,1
20090801|2009-02-05 10:30,5,965.75,965.75,965.75,965.75,1
20090801|2009-02-05 11:00,5,975.75,975.75,973.75,973.75,2
20090801|2009-02-05 12:00,5,976.25,976.75,976.25,976.75,4
20090801|2009-02-05 13:00,5,981.5,981.5,981.25,981.25,2
20090801|2009-02-06 09:30,6,987.5,987.5,987,987,2
20090801|2009-02-06 10:00,6,996.5,998,996.5,998,11
20090801|2009-02-06 10:30,6,1001.5,1001.5,1001.5,1001.5,1
20090801|2009-02-06 11:00,6,995.75,995.75,995.75,995.75,1
20090801|2009-02-06 12:30,6,999,1003,999,1002.75,6
20090801|2009-02-06 13:00,6,1004.25,1004.25,1004.25,1004.25,2
20090801|2009-02-08 18:00,9,1000,1000,1000,1000,1
20090801|2009-02-08 19:00,9,1000,1000,1000,1000,5
20090801|2009-02-09 09:30,9,1015,1020,1015,1017.75,34
20090801|2009-02-09 10:00,9,1017,1017,1010,1010,108
20090801|2009-02-09 10:30,9,1010.5,1010.5,1010.5,1010.5,1
20090801|2009-02-10 09:30,10,990,992.75,990,992.75,5
20090801|2009-02-10 10:00,10,990.75,990.75,990.75,990.75,1
20090801|2009-02-10 11:30,10,1007.25,1007.25,1007.25,1007.25,1
20090801|2009-02-10 13:00,10,997.25,997.25,993,993,7
20090801|2009-02-11 09:30,11,980,980,980,980,3
20090801|2009-02-11 12:00,11,987.25,987.25,987.25,987.25,1
20090801|2009-02-11 13:00,11,977.75,977.75,977.75,977.75,1
20090801|2009-02-12 09:30,12,972.25,973.5,972.25,973.5,22
20090801|2009-02-12 11:00,12,974.75,974.75,974.75,974.75,1
20090801|2009-02-12 12:00,12,972,972.25,970.5,970.5,3
20090801|2009-02-12 13:00,12,963.25,965,962.75,965,9
20090801|2009-02-13 03:00,13,974,974,974,974,2
20090801|2009-02-13 09:30,13,962.5,968.25,962.5,964.75,15
20090801|2009-02-13 10:00,13,966,966,965,965.5,22
20090801|2009-02-13 10:30,13,963.5,963.5,958,958,10
20090801|2009-02-13 11:00,13,952,952,950.5,952,11
20090801|2009-02-13 11:30,13,955.5,955.5,955.5,955.5,1
20090801|2009-02-13 12:30,13,955,955,953.75,953.75,11
20090801|2009-02-16 18:00,17,945,950,945,950,15
20090801|2009-02-17 05:00,17,930,930,930,930,3
20090801|2009-02-17 09:30,17,918,918,895.75,906,16
20090801|2009-02-17 10:00,17,903.5,908,903.5,908,4
20090801|2009-02-17 10:30,17,908.25,908.25,905.25,905.25,3
20090801|2009-02-17 12:30,17,898.5,899.25,898.5,899.25,5
20090801|2009-02-17 13:00,17,897.25,899.75,896,899.75,5
20090801|2009-02-17 18:00,18,899,899,899,899,10
20090801|2009-02-17 19:30,18,897,897,897,897,3
20090801|2009-02-18 09:30,18,887,893.25,886.75,892.25,96
20090801|2009-02-18 10:00,18,900,900,900,900,10
20090801|2009-02-18 10:30,18,899.5,899.5,891.5,891.5,9
20090801|2009-02-18 11:30,18,894,894,890.25,890.25,9
20090801|2009-02-18 12:00,18,887.75,890,887.75,890,3
20090801|2009-02-18 12:30,18,890,890,882.5,882.5,38
20090801|2009-02-18 13:00,18,881,881,881,881,3
20090801|2009-02-19 03:00,19,890,890,890,890,10
20090801|2009-02-19 09:30,19,889,890.25,888.75,890.25,10
20090801|2009-02-19 10:00,19,896,896,892.25,892.25,5
20090801|2009-02-19 10:30,19,889.75,889.75,888.25,888.25,3
20090801|2009-02-19 11:30,19,890,891.5,890,891.5,13
20090801|2009-02-19 12:00,19,891.5,892,891.5,892,3
20090801|2009-02-19 13:00,19,890.75,890.75,882.75,882.75,8
20090801|2009-02-20 09:30,20,865,871,865,869.5,161
20090801|2009-02-20 10:00,20,866.5,866.5,856.75,857.5,90
20090801|2009-02-20 10:30,20,856.75,858,853.5,858,19
20090801|2009-02-20 11:00,20,858.75,862.25,858.75,861.75,9
20090801|2009-02-20 11:30,20,860.25,860.25,857.75,858,19
20090801|2009-02-20 12:00,20,857.25,857.25,855.25,855.25,22
20090801|2009-02-20 12:30,20,859,862,859,862,3
20090801|2009-02-20 13:00,20,864,864,861.5,862.75,20
20090801|2009-02-22 18:00,23,865,865,865,865,40
20090801|2009-02-23 09:30,23,874.5,876.75,869.25,876.75,93
20090801|2009-02-23 10:00,23,873.25,873.25,873,873,2
20090801|2009-02-23 10:30,23,874.25,874.25,874.25,874.25,1
20090801|2009-02-23 11:00,23,867.25,867.25,867.25,867.25,1
20090801|2009-02-23 11:30,23,869,869,865.25,865.5,7
20090801|2009-02-23 13:00,23,871.5,876,871.5,876,20
20090801|2009-02-23 19:00,24,876,876,876,876,1
20090801|2009-02-23 19:30,24,876,876,876,876,4
20090801|2009-02-24 09:30,24,875.25,875.25,869.5,871.75,4
20090801|2009-02-24 10:00,24,872.75,877.5,872.25,875.5,21
20090801|2009-02-24 10:30,24,875.75,875.75,875.5,875.5,5
20090801|2009-02-24 11:30,24,871,871,871,871,1
20090801|2009-02-24 13:00,24,880,880,880,880,1
20090801|2009-02-24 18:00,25,880,880,880,880,3
20090801|2009-02-25 09:30,25,880.25,880.25,866,866.75,10
20090801|2009-02-25 10:00,25,864,864,864,864,20
20090801|2009-02-25 10:30,25,870.5,873.5,870.5,873.5,6
20090801|2009-02-25 11:00,25,868.5,868.5,866.5,866.5,4
20090801|2009-02-25 12:00,25,870.25,876.75,870.25,874.25,303
20090801|2009-02-25 12:30,25,882,882.25,881.75,882.25,4
20090801|2009-02-25 13:00,25,883.5,883.5,875,876.5,9
20090801|2009-02-25 18:00,26,878,878,878,878,3
20090801|2009-02-26 09:30,26,883.75,886.75,880.5,885,15
20090801|2009-02-26 10:00,26,886,886.75,873.75,876.75,8
20090801|2009-02-26 10:30,26,874.5,874.5,870.5,870.5,6
20090801|2009-02-26 11:00,26,867.5,867.5,867.5,867.5,4
20090801|2009-02-26 12:00,26,859.75,859.75,859,859.5,3
20090801|2009-02-26 12:30,26,864.5,864.5,864.5,864.5,1
20090801|2009-02-27 09:30,27,850,865,850,865,26
20090801|2009-02-27 10:00,27,860.5,860.5,855.25,859,13
20090801|2009-02-27 10:30,27,866.5,866.5,866.25,866.25,5
20090801|2009-02-27 11:00,27,868.25,868.25,865,865.25,14
20090801|2009-02-27 11:30,27,864.5,865,864.5,865,5
20090801|2009-02-27 12:00,27,864.25,864.25,862.25,862.25,2
20090801|2009-02-27 12:30,27,865,865,860.75,860.75,16
20090801|2009-02-27 13:00,27,868.5,868.5,864.5,866.5,8
20090801|2009-03-02 01:00,2,859,859,859,859,1
20090801|2009-03-02 01:30,2,859.5,859.5,859.5,859.5,1
20090801|2009-03-02 09:30,2,840,843,839.5,839.5,26
20090801|2009-03-02 10:00,2,838,838.75,838,838.75,2
20090801|2009-03-02 10:30,2,837.25,837.25,832,832,14
20090801|2009-03-02 11:00,2,831.5,833.75,831,833.75,61
20090801|2009-03-02 11:30,2,833.75,833.75,833,833,2
20090801|2009-03-02 12:00,2,831.25,831.25,830.25,830.25,13
20090801|2009-03-02 12:30,2,831.75,832.5,830,832.25,120
20090801|2009-03-02 13:00,2,834.25,839,834.25,835.75,33
20090801|2009-03-02 18:00,3,827,827,827,827,5
20090801|2009-03-02 19:00,3,833.25,833.25,833.25,833.25,1
20090801|2009-03-02 20:30,3,836.25,836.25,836.25,836.25,1
20090801|2009-03-03 04:30,3,837.25,837.25,837.25,837.25,1
20090801|2009-03-03 09:30,3,838,839.75,837.75,837.75,8
20090801|2009-03-03 10:00,3,838.5,838.5,830,830,22
20090801|2009-03-03 10:30,3,833,833,830,830,5
20090801|2009-03-03 11:30,3,832,832,832,832,11
20090801|2009-03-03 12:00,3,830.75,830.75,830,830,3
20090801|2009-03-03 12:30,3,830,830,830,830,4
20090801|2009-03-03 13:00,3,835.5,836.75,835.5,836.75,4
20090801|2009-03-03 18:00,4,833.25,833.25,833.25,833.25,1
20090801|2009-03-03 19:00,4,834,834,834,834,2
20090801|2009-03-03 19:30,4,834,835,834,835,11
20090801|2009-03-03 20:00,4,835,835,835,835,15
20090801|2009-03-04 09:30,4,855.75,858,854,858,21
20090801|2009-03-04 10:00,4,858,858,858,858,1
20090801|2009-03-04 10:30,4,856.75,856.75,855.5,855.5,3
20090801|2009-03-04 11:00,4,857.25,857.25,855.5,855.5,13
20090801|2009-03-04 12:30,4,855,855,855,855,5
20090801|2009-03-04 13:00,4,856,856,856,856,10
20090801|2009-03-04 18:00,5,855,855,855,855,1
20090801|2009-03-05 09:30,5,843.5,844.25,838.75,838.75,4
20090801|2009-03-05 10:00,5,837.5,838,837.5,838,3
20090801|2009-03-05 11:00,5,840,840,840,840,1
20090801|2009-03-05 11:30,5,840,840,840,840,24
20090801|2009-03-05 12:00,5,836,836,836,836,4
20090801|2009-03-05 12:30,5,837.5,837.5,837.5,837.5,2
20090801|2009-03-06 00:00,6,842,842,842,842,5
20090801|2009-03-06 01:30,6,845,845,845,845,5
20090801|2009-03-06 09:30,6,845,850,843.5,846.25,11
20090801|2009-03-06 10:00,6,843,843,843,843,1
20090801|2009-03-06 11:00,6,856,856,856,856,5
20090801|2009-03-06 12:00,6,855.5,855.5,855.5,855.5,1
20090801|2009-03-06 12:30,6,854.5,854.75,854.5,854.75,5
20090801|2009-03-06 13:00,6,855.5,855.5,853.75,853.75,3
20090801|2009-03-09 09:30,9,858.5,858.5,858.5,858.5,1
20090801|2009-03-09 11:00,9,856,856,856,856,1
20090801|2009-03-09 12:00,9,855,855,851,851,2
20090801|2009-03-09 13:00,9,849.75,849.75,849.75,849.75,1
20090801|2009-03-09 19:30,10,850,850,850,850,5
20090801|2009-03-10 09:30,10,872,879,872,879,6
20090801|2009-03-10 10:00,10,878.75,879.5,878.75,879.5,2
20090801|2009-03-10 11:00,10,868.5,869.25,867.75,867.75,92
20090801|2009-03-10 11:30,10,867.75,868.25,867.75,867.75,159
20090801|2009-03-10 12:30,10,867,867.25,867,867.25,3
20090801|2009-03-10 13:00,10,863.5,865.75,863.5,864.75,4
20090801|2009-03-11 09:30,11,868.75,873,868.75,872,29
20090801|2009-03-11 10:00,11,870.25,870.25,870.25,870.25,2
20090801|2009-03-11 11:00,11,869.25,869.25,866.25,866.25,2
20090801|2009-03-11 12:00,11,861.75,861.75,861.75,861.75,1
20090801|2009-03-11 13:00,11,849.5,849.5,845,845,4
20090801|2009-03-11 18:00,12,850,850,850,850,10
20090801|2009-03-12 01:30,12,855,855,855,855,3
20090801|2009-03-12 02:00,12,855.5,855.5,855.5,855.5,3
20090801|2009-03-12 02:30,12,855.5,855.5,855.5,855.5,4
20090801|2009-03-12 03:00,12,855,855,855,855,3
20090801|2009-03-12 09:30,12,855.75,855.75,855,855,2
20090801|2009-03-12 10:30,12,854,854,854,854,1
20090801|2009-03-12 11:00,12,860,863,860,862.25,9
20090801|2009-03-12 11:30,12,863.5,863.5,863.5,863.5,1
20090801|2009-03-12 12:00,12,864,864.25,862.25,862.25,3
20090801|2009-03-12 12:30,12,862.5,862.5,862.5,862.5,1
20090801|2009-03-12 13:00,12,863.75,870.75,863.75,870.75,2
20090801|2009-03-12 18:00,13,872,872,872,872,1
20090801|2009-03-13 09:30,13,875,875,867.25,870.5,8
20090801|2009-03-13 10:00,13,868,869,868,869,2
20090801|2009-03-13 10:30,13,865.25,867.25,864.5,867.25,14
20090801|2009-03-13 11:00,13,861,862.25,858.25,859,24
20090801|2009-03-13 11:30,13,859.25,859.25,859.25,859.25,2
20090801|2009-03-13 12:00,13,855,856,855,856,2
20090801|2009-03-13 12:30,13,858,858,858,858,1
20090801|2009-03-13 13:00,13,855.75,855.75,855.75,855.75,3
20090801|2009-03-15 19:30,16,858,858,858,858,1
20090801|2009-03-16 09:30,16,871.5,890,869.5,890,77
20090801|2009-03-16 10:00,16,889,889,886.5,886.5,8
20090801|2009-03-16 10:30,16,889.5,898.5,889.5,898.5,9
20090801|2009-03-16 11:00,16,890.75,890.75,890.75,890.75,1
20090801|2009-03-16 11:30,16,888.5,891.75,888.5,891.75,7
20090801|2009-03-16 12:30,16,895,898.75,892.5,892.5,69
20090801|2009-03-16 13:00,16,891.25,891.25,891.25,891.25,1
20090801|2009-03-17 04:30,17,892.5,892.5,892.5,892.5,1
20090801|2009-03-17 09:30,17,897,900.75,894.25,900.75,12
20090801|2009-03-17 10:00,17,895.25,895.25,889,889,17
20090801|2009-03-17 10:30,17,891.25,892.25,891.25,892.25,3
20090801|2009-03-17 11:30,17,898.5,898.5,897.25,897.25,2
20090801|2009-03-17 12:00,17,897,897.25,896,896,5
20090801|2009-03-17 12:30,17,900,900,900,900,10
20090801|2009-03-17 13:00,17,893.75,893.75,893.75,893.75,2
20090801|2009-03-17 19:30,18,897.5,897.5,897.5,897.5,1
20090801|2009-03-18 09:30,18,896,901.25,896,901.25,28
20090801|2009-03-18 10:00,18,898,898,898,898,2
20090801|2009-03-18 10:30,18,894.5,895,893.25,893.25,4
20090801|2009-03-18 11:00,18,897,897.25,897,897.25,7
20090801|2009-03-18 11:30,18,895.25,895.25,895.25,895.25,2
20090801|2009-03-18 12:00,18,899.75,900,898,898,4
20090801|2009-03-18 18:00,19,908,910,908,910,21
20090801|2009-03-18 22:30,19,919,919,919,919,3
20090801|2009-03-19 05:30,19,925,925,925,925,1
20090801|2009-03-19 09:30,19,931.75,934.75,930,930.5,12
20090801|2009-03-19 10:00,19,927.75,927.75,923.75,924,17
20090801|2009-03-19 10:30,19,920,923.75,920,923.75,2
20090801|2009-03-19 11:00,19,918.75,918.75,918.75,918.75,1
20090801|2009-03-19 11:30,19,920.25,921.25,920.25,921.25,3
20090801|2009-03-19 12:00,19,924.5,924.5,924.5,924.5,1
20090801|2009-03-19 12:30,19,925,925,923,923,21
20090801|2009-03-19 13:00,19,923,923,922.75,922.75,6
20090801|2009-03-20 09:30,20,927.5,928,927,928,18
20090801|2009-03-20 10:00,20,928.75,928.75,923,924.75,8
20090801|2009-03-20 10:30,20,927.25,927.25,927.25,927.25,2
20090801|2009-03-20 11:30,20,929.75,930,929.75,930,3
20090801|2009-03-20 12:00,20,931,931.25,929,929,55
20090801|2009-03-20 12:30,20,929.75,930,929.75,930,2
20090801|2009-03-20 13:00,20,930.25,932,930.25,932,2
20090801|2009-03-22 18:00,23,935,935,935,935,1
20090801|2009-03-22 18:30,23,940,940,940,940,3
20090801|2009-03-22 23:00,23,951,951.5,951,951.5,8
20090801|2009-03-23 09:30,23,958,959,950,950,12
20090801|2009-03-23 10:00,23,951.25,952.25,951.25,952.25,3
20090801|2009-03-23 10:30,23,949.75,950.5,949.75,950.5,3
20090801|2009-03-23 11:00,23,948.5,948.5,944.5,944.5,2
20090801|2009-03-23 11:30,23,944.5,944.5,944.5,944.5,2
20090801|2009-03-23 12:30,23,944.75,944.75,944.75,944.75,1
20090801|2009-03-23 13:00,23,944.5,944.5,935,935.25,6
20090801|2009-03-24 09:30,24,933.75,943.75,933.75,943.75,75
20090801|2009-03-24 10:30,24,947.75,947.75,947.75,947.75,1
20090801|2009-03-24 11:00,24,947,947.5,947,947.5,5
20090801|2009-03-24 11:30,24,945.5,945.5,945.5,945.5,1
20090801|2009-03-24 12:00,24,941.5,943,940.5,942.25,19
20090801|2009-03-24 12:30,24,941.25,941.25,938.75,938.75,9
20090801|2009-03-24 13:00,24,943,945.5,943,945.25,10
20090801|2009-03-24 20:00,25,945,945,945,945,2
20090801|2009-03-25 05:30,25,940.25,940.25,940.25,940.25,4
20090801|2009-03-25 09:30,25,937.5,937.5,932.25,932.25,25
20090801|2009-03-25 10:00,25,930,930,930,930,1
20090801|2009-03-25 10:30,25,933,934.75,933,933.75,4
20090801|2009-03-25 11:30,25,937.75,937.75,934.25,934.25,6
20090801|2009-03-25 12:00,25,933,933,931,931,4
20090801|2009-03-25 12:30,25,930.75,930.75,930.5,930.5,2
20090801|2009-03-25 13:00,25,928.5,928.5,925,925.75,19
20090801|2009-03-25 18:30,26,928,928,928,928,1
20090801|2009-03-25 19:30,26,929,929,929,929,3
20090801|2009-03-26 09:30,26,935,935,925.5,926.75,15
20090801|2009-03-26 12:00,26,926.75,926.75,926.25,926.25,2
20090801|2009-03-26 12:30,26,923.25,923.75,922.5,922.75,5
20090801|2009-03-26 13:00,26,924.25,924.75,924.25,924.75,10
20090801|2009-03-27 09:30,27,912.5,912.5,904.75,904.75,16
20090801|2009-03-27 10:30,27,905,905,905,905,2
20090801|2009-03-27 11:00,27,909.5,909.5,908,908.25,12
20090801|2009-03-27 11:30,27,910,910,910,910,1
20090801|2009-03-27 12:00,27,905,905,905,905,1
20090801|2009-03-27 12:30,27,904.5,904.5,904.5,904.5,2
20090801|2009-03-27 13:00,27,906.25,906.25,900,900.75,16
20090801|2009-03-30 09:30,30,888,891,888,891,22
20090801|2009-03-30 10:00,30,889.75,889.75,889.75,889.75,1
20090801|2009-03-30 10:30,30,887.5,887.5,887.5,887.5,1
20090801|2009-03-30 12:00,30,884,884,884,884,30
20090801|2009-03-30 12:30,30,882.75,883,882,882,22
20090801|2009-03-30 13:00,30,885,885.5,882.25,885.5,88
20090801|2009-03-31 02:00,31,898,898,898,898,2
20090801|2009-03-31 04:00,31,894,894,894,894,2
20090801|2009-03-31 09:30,31,909.75,925.25,909.75,914.75,58
20090801|2009-03-31 10:00,31,917.75,921.5,917.75,920.5,7
20090801|2009-03-31 10:30,31,922.75,924,922.75,924,2
20090801|2009-03-31 11:00,31,925.75,927.5,923.75,927,8
20090801|2009-03-31 11:30,31,924,924,924,924,3
20090801|2009-03-31 12:30,31,928.25,928.75,927.25,927.5,7
20090801|2009-03-31 13:00,31,933,937,932.75,937,9
20090801|2009-03-31 21:00,1,933,933,933,933,5
20090801|2009-04-01 00:00,1,939,939,939,939,1
20090801|2009-04-01 01:30,1,937.5,938.25,937.5,938.25,3
20090801|2009-04-01 09:30,1,935.75,942.5,934.75,940,202
20090801|2009-04-01 10:00,1,936.5,936.5,935.25,935.25,11
20090801|2009-04-01 10:30,1,936.5,936.5,936.5,936.5,2
20090801|2009-04-01 11:00,1,934.5,934.5,934.5,934.5,1
20090801|2009-04-01 11:30,1,935,938.5,935,938.5,5
20090801|2009-04-01 12:00,1,936.75,936.75,936.75,936.75,1
20090801|2009-04-01 12:30,1,941,941,939.5,939.5,6
20090801|2009-04-01 13:00,1,940.25,941,936,936,10
20090801|2009-04-02 04:00,2,950,950,950,950,10
20090801|2009-04-02 09:30,2,956,970,956,970,21
20090801|2009-04-02 10:00,2,966.25,967,966.25,967,9
20090801|2009-04-02 10:30,2,967.75,967.75,967.75,967.75,1
20090801|2009-04-02 11:00,2,966,967.75,966,967,16
20090801|2009-04-02 11:30,2,966,966,966,966,2
20090801|2009-04-02 12:00,2,967.75,967.75,965.25,965.25,4
20090801|2009-04-02 13:00,2,962.25,966.25,961.5,961.5,13
20090801|2009-04-02 18:00,3,962,962,962,962,3
20090801|2009-04-03 09:30,3,963.25,963.25,962.25,962.25,4
20090801|2009-04-03 10:00,3,964.75,965.25,963.5,964.5,10
20090801|2009-04-03 10:30,3,965,965,965,965,2
20090801|2009-04-03 11:00,3,965.25,965.25,965.25,965.25,1
20090801|2009-04-03 11:30,3,967.5,968,965.75,966,20
20090801|2009-04-03 12:00,3,966,966,966,966,2
20090801|2009-04-03 12:30,3,967.5,969.75,967,969.75,37
20090801|2009-04-03 13:00,3,969.25,973.5,968.25,973.5,9
20090801|2009-04-05 18:00,6,980,980,980,980,1
20090801|2009-04-06 03:00,6,986.5,986.5,986.5,986.5,2
20090801|2009-04-06 04:30,6,987.75,987.75,987.75,987.75,2
20090801|2009-04-06 09:30,6,970.5,977.25,969.5,973,27
20090801|2009-04-06 10:00,6,971.25,977.25,971.25,977.25,8
20090801|2009-04-06 10:30,6,973.75,973.75,971.75,971.75,3
20090801|2009-04-06 11:00,6,972,972,971.25,971.25,8
20090801|2009-04-06 11:30,6,969.5,969.5,969.5,969.5,3
20090801|2009-04-06 12:00,6,969.5,969.5,965,965,13
20090801|2009-04-06 12:30,6,966,968.5,965.25,968.5,20
20090801|2009-04-06 13:00,6,964.75,972.5,964.75,970.75,20
20090801|2009-04-06 18:00,7,970.25,970.25,970.25,970.25,13
20090801|2009-04-06 19:30,7,971.5,971.5,971.5,971.5,1
20090801|2009-04-07 09:30,7,970,975,965.25,974,54
20090801|2009-04-07 10:00,7,976.25,979,976,976.5,12
20090801|2009-04-07 10:30,7,975,977,974.75,976.25,19
20090801|2009-04-07 11:00,7,976.5,978.25,976,976.5,13
20090801|2009-04-07 11:30,7,976.25,977,976.25,977,4
20090801|2009-04-07 12:00,7,969.75,969.75,968,969,3
20090801|2009-04-07 12:30,7,969.75,970.25,967.5,967.75,14
20090801|2009-04-07 13:00,7,966.5,966.5,964,965,5
20090801|2009-04-07 18:00,8,965,965,965,965,1
20090801|2009-04-07 20:00,8,968,968,968,968,3
20090801|2009-04-08 05:30,8,965.5,965.5,965.25,965.25,2
20090801|2009-04-08 09:30,8,970,980,969,980,35
20090801|2009-04-08 10:00,8,977.75,979,974,974,23
20090801|2009-04-08 10:30,8,974.25,976.25,973.5,976.25,12
20090801|2009-04-08 11:00,8,974.75,978.5,974.75,978.5,10
20090801|2009-04-08 11:30,8,976.5,978,976.5,977.75,7
20090801|2009-04-08 12:00,8,976,977.5,976,976.75,5
20090801|2009-04-08 12:30,8,977.25,977.5,977,977,5
20090801|2009-04-08 13:00,8,977,977.75,974.5,977.75,24
20090801|2009-04-08 18:00,9,980.75,980.75,980.75,980.75,1
20090801|2009-04-09 03:30,9,988,988,988,988,1
20090801|2009-04-09 04:00,9,990,990,990,990,1
20090801|2009-04-09 09:30,9,1000,1000,985.5,985.5,26
20090801|2009-04-09 10:00,9,986.75,987.25,979.5,979.5,16
20090801|2009-04-09 10:30,9,980.5,984.75,980.5,984.75,9
20090801|2009-04-09 11:00,9,984.75,985,984.25,984.25,45
20090801|2009-04-09 12:00,9,985.75,985.75,982,982,10
20090801|2009-04-09 12:30,9,982,982,982,982,1
20090801|2009-04-09 13:00,9,978.75,980,978.25,980,4
20090801|2009-04-12 18:00,13,980.5,980.5,975,975,3
20090801|2009-04-13 09:30,13,982.5,987.75,982.5,985,37
20090801|2009-04-13 10:00,13,984.25,985.5,983.25,985.5,22
20090801|2009-04-13 10:30,13,985.75,988,985.75,987.75,20
20090801|2009-04-13 11:00,13,989.25,989.5,989.25,989.5,3
20090801|2009-04-13 11:30,13,989.5,991.5,989,990,8
20090801|2009-04-13 12:00,13,987,991.25,987,991.25,2
20090801|2009-04-13 12:30,13,990.25,990.25,987.5,987.5,2
20090801|2009-04-13 23:00,14,984,984,984,984,1
20090801|2009-04-14 00:30,14,990,990,989,989,3
20090801|2009-04-14 03:30,14,995,995,995,995,5
20090801|2009-04-14 05:30,14,1000,1000,1000,1000,18
20090801|2009-04-14 09:30,14,999,1007,995.75,1005,89
20090801|2009-04-14 10:00,14,1006,1010,1004,1005,31
20090801|2009-04-14 10:30,14,1005.5,1007,1004.75,1007,14
20090801|2009-04-14 11:00,14,1007.5,1007.5,1005.5,1007.25,9
20090801|2009-04-14 11:30,14,1003.25,1005.75,1003.25,1005.75,6
20090801|2009-04-14 12:00,14,1004.5,1004.5,1004.5,1004.5,6
20090801|2009-04-14 12:30,14,1003.75,1003.75,998.5,1002.25,37
20090801|2009-04-14 13:00,14,1001.25,1005.75,1001.25,1005.75,19
20090801|2009-04-14 18:00,15,1006,1006,1006,1006,2
20090801|2009-04-14 19:00,15,1006,1006.5,1006,1006.5,11
20090801|2009-04-14 19:30,15,1006.5,1006.5,1006.5,1006.5,3
20090801|2009-04-15 01:30,15,1011,1011,1011,1011,1
20090801|2009-04-15 09:30,15,1009.75,1009.75,1002.5,1006.75,19
20090801|2009-04-15 10:00,15,1007.25,1015.25,1006.75,1014.5,39
20090801|2009-04-15 10:30,15,1015.5,1016.75,1014.75,1016.25,18
20090801|2009-04-15 11:00,15,1016,1016.5,1013.75,1015.75,22
20090801|2009-04-15 11:30,15,1013.75,1013.75,1009.75,1010.75,62
20090801|2009-04-15 12:00,15,1010,1011.5,1008.5,1008.5,21
20090801|2009-04-15 12:30,15,1008.25,1012,1008,1009.5,28
20090801|2009-04-15 13:00,15,1007.75,1009,1005.75,1009,59
20090801|2009-04-15 20:30,16,1020,1020,1020,1020,2
20090801|2009-04-16 05:30,16,1014.75,1014.75,1014.75,1014.75,1
20090801|2009-04-16 09:30,16,1020,1025,1020,1020,37
20090801|2009-04-16 10:00,16,1017,1019.5,1016,1019.25,11
20090801|2009-04-16 10:30,16,1018.25,1019.5,1018.25,1019,51
20090801|2009-04-16 11:00,16,1019,1021,1017.75,1021,100
20090801|2009-04-16 11:30,16,1019.25,1019.25,1015.5,1015.5,9
20090801|2009-04-16 12:00,16,1015,1015.75,1011.75,1014.75,27
20090801|2009-04-16 12:30,16,1015,1016.25,1012.5,1015.25,316
20090801|2009-04-16 13:00,16,1016,1021.5,1015,1020.75,196
20090801|2009-04-16 18:00,17,1023,1023.5,1023,1023.5,10
20090801|2009-04-16 20:30,17,1023,1023,1023,1023,1
20090801|2009-04-16 21:00,17,1023.5,1023.5,1023,1023,9
20090801|2009-04-17 01:30,17,1028.25,1028.25,1028.25,1028.25,1
20090801|2009-04-17 03:00,17,1030,1030,1030,1030,5
20090801|2009-04-17 05:00,17,1030,1030,1030,1030,5
20090801|2009-04-17 09:30,17,1030.5,1033.75,1021.5,1022.5,333
20090801|2009-04-17 10:00,17,1021,1024.25,1021,1023.75,92
20090801|2009-04-17 10:30,17,1023.25,1023.25,1016.75,1017,73
20090801|2009-04-17 11:00,17,1017,1017,1014.5,1015.5,14
20090801|2009-04-17 11:30,17,1016.25,1019,1012.75,1019,16
20090801|2009-04-17 12:00,17,1020.5,1023,1018.75,1020.5,38
20090801|2009-04-17 12:30,17,1023,1024,1014,1014.75,60
20090801|2009-04-17 13:00,17,1014.5,1015.5,1012,1012,28
20090801|2009-04-19 18:00,20,1010,1012.25,1007.75,1011,10
20090801|2009-04-20 05:00,20,998,998,998,998,2
20090801|2009-04-20 05:30,20,998,998,997.25,997.25,8
20090801|2009-04-20 09:30,20,990,990.75,981.75,985.75,29
20090801|2009-04-20 10:00,20,986,990,986,989,28
20090801|2009-04-20 10:30,20,991.25,992.75,991.25,991.75,3
20090801|2009-04-20 11:00,20,991.75,995,991.75,994.5,9
20090801|2009-04-20 11:30,20,992,992,990.25,990.25,8
20090801|2009-04-20 12:00,20,990.5,990.5,987.75,987.75,2
20090801|2009-04-20 12:30,20,988.5,988.5,985,985,12
20090801|2009-04-20 13:00,20,986,986.5,981.5,982,34
20090801|2009-04-20 18:00,21,980,983,980,983,2
20090801|2009-04-20 21:00,21,980,980,980,980,9
20090801|2009-04-21 02:30,21,986,986,986,986,1
20090801|2009-04-21 09:30,21,986,1001.75,986,1000.5,23
20090801|2009-04-21 10:00,21,1000.25,1003.5,997.25,999.75,54
20090801|2009-04-21 10:30,21,1000.25,1004.25,999.5,1003.75,117
20090801|2009-04-21 11:00,21,1003.75,1008.25,1003.5,1006.75,77
20090801|2009-04-21 11:30,21,1007.75,1011.25,1005.5,1011,704
20090801|2009-04-21 12:00,21,1010.75,1014.25,1010,1012.75,68
20090801|2009-04-21 12:30,21,1013,1017,1009.5,1017,90
20090801|2009-04-21 13:00,21,1016.25,1017.75,1011.75,1013.75,40
20090801|2009-04-21 19:30,22,1020.25,1021,1020.25,1021,2
20090801|2009-04-21 20:00,22,1014.75,1015.5,1014.75,1015.5,2
20090801|2009-04-22 00:30,22,1013,1013,1012.5,1012.5,2
20090801|2009-04-22 09:30,22,1016.75,1021.75,1015.5,1015.5,37
20090801|2009-04-22 10:00,22,1015.75,1017.75,1010.5,1012.25,19
20090801|2009-04-22 10:30,22,1012.25,1016.75,1011.5,1016.75,43
20090801|2009-04-22 11:00,22,1015.75,1015.75,1014,1015.25,5
20090801|2009-04-22 11:30,22,1012.75,1012.75,1011,1012.5,12
20090801|2009-04-22 12:00,22,1012,1015,1012,1014.25,50
20090801|2009-04-22 12:30,22,1013.5,1015.75,1013.25,1014.25,44
20090801|2009-04-22 13:00,22,1014.25,1015.75,1010.25,1015.75,47
20090801|2009-04-22 19:30,23,1012,1012,1012,1012,2
20090801|2009-04-22 20:00,23,1011.75,1011.75,1011.75,1011.75,1
20090801|2009-04-22 22:30,23,1008.5,1008.5,1006.75,1006.75,3
20090801|2009-04-23 00:30,23,1009.25,1009.25,1009.25,1009.25,1
20090801|2009-04-23 03:00,23,1013.5,1013.5,1013.5,1013.5,1
20090801|2009-04-23 03:30,23,1015,1015,1015,1015,1
20090801|2009-04-23 05:00,23,1020.5,1020.5,1020.5,1020.5,1
20090801|2009-04-23 05:30,23,1025,1025.25,1024.5,1024.5,3
20090801|2009-04-23 09:30,23,1028.5,1032,1027.25,1028.5,114
20090801|2009-04-23 10:00,23,1027.75,1031,1024.25,1025,105
20090801|2009-04-23 10:30,23,1024.5,1025,1021.75,1022.25,40
20090801|2009-04-23 11:00,23,1021.5,1021.5,1014.25,1014.25,37
20090801|2009-04-23 11:30,23,1019,1020.25,1018.25,1018.25,18
20090801|2009-04-23 12:00,23,1015.75,1018.75,1015.75,1018.75,10
20090801|2009-04-23 12:30,23,1019,1022,1016.5,1019.75,49
20090801|2009-04-23 13:00,23,1017.25,1017.25,1005.5,1006.75,49
20090801|2009-04-23 18:00,24,1009.75,1009.75,1009.75,1009.75,1
20090801|2009-04-23 22:00,24,1008,1008,1007.75,1007.75,3
20090801|2009-04-24 00:00,24,1001,1001,1000,1000,4
20090801|2009-04-24 03:00,24,1008.25,1008.25,1008.25,1008.25,1
20090801|2009-04-24 09:30,24,1005.75,1013.25,1005,1010.25,66
20090801|2009-04-24 10:00,24,1015,1017,1011.75,1012.25,37
20090801|2009-04-24 10:30,24,1012,1014,1009.75,1009.75,15
20090801|2009-04-24 11:00,24,1012,1014.75,1011.25,1014.25,47
20090801|2009-04-24 11:30,24,1016.25,1016.25,1013,1013,22
20090801|2009-04-24 12:00,24,1012,1013,1011.5,1013,15
20090801|2009-04-24 12:30,24,1012.5,1012.5,1006.25,1006.25,127
20090801|2009-04-24 13:00,24,1006.5,1010.5,1006.5,1010,65
20090801|2009-04-26 18:00,27,1004.5,1004.5,997.75,998.25,9
20090801|2009-04-26 18:30,27,992.75,992.75,992.75,992.75,3
20090801|2009-04-26 19:00,27,990,990,988,989.5,5
20090801|2009-04-26 19:30,27,994,994,994,994,1
20090801|2009-04-26 20:00,27,990,990,985,985,10
20090801|2009-04-26 20:30,27,980,980,980,980,1
20090801|2009-04-26 21:30,27,975,975,968,968,13
20090801|2009-04-26 22:00,27,966,966,966,966,1
20090801|2009-04-27 01:00,27,960.75,960.75,960.75,960.75,1
20090801|2009-04-27 02:00,27,961.75,961.75,961.75,961.75,1
20090801|2009-04-27 02:30,27,966.5,966.5,966.5,966.5,1
20090801|2009-04-27 04:00,27,970.75,970.75,970.25,970.25,25
20090801|2009-04-27 09:30,27,965.5,991.25,962,988.5,139
20090801|2009-04-27 10:00,27,990.5,990.5,983.5,987.25,26
20090801|2009-04-27 10:30,27,986,990.75,985.5,986.5,17
20090801|2009-04-27 11:00,27,992.25,998.25,992.25,994.75,30
20090801|2009-04-27 11:30,27,995.5,996.75,992,992,11
20090801|2009-04-27 12:00,27,990.75,990.75,983.75,983.75,32
20090801|2009-04-27 12:30,27,983.75,985,978.25,979.5,20
20090801|2009-04-27 13:00,27,977.75,977.75,972.75,974.5,83
20090801|2009-04-27 18:30,28,985.75,985.75,985.75,985.75,1
20090801|2009-04-27 20:00,28,975.5,975.5,975.5,975.5,1
20090801|2009-04-27 20:30,28,976.25,976.25,974.75,974.75,3
20090801|2009-04-28 01:30,28,970,970,970,970,1
20090801|2009-04-28 05:00,28,982.5,982.5,982.5,982.5,1
20090801|2009-04-28 09:30,28,986.75,987.25,970.75,972.25,449
20090801|2009-04-28 10:00,28,973.75,976.25,973.5,973.75,89
20090801|2009-04-28 10:30,28,972,976.25,968.25,976,392
20090801|2009-04-28 11:00,28,976.5,980,974.75,977.5,297
20090801|2009-04-28 11:30,28,977,977,969,970.75,35
20090801|2009-04-28 12:00,28,971.5,971.5,969.25,969.25,29
20090801|2009-04-28 12:30,28,969.5,970.5,967,967,104
20090801|2009-04-28 13:00,28,967,967.5,964.25,964.25,204
20090801|2009-04-28 18:00,29,963.75,964.5,961.25,964.25,21
20090801|2009-04-28 18:30,29,964.25,964.25,964.25,964.25,2
20090801|2009-04-28 20:00,29,975,975,975,975,2
20090801|2009-04-28 20:30,29,973,973,973,973,1
20090801|2009-04-28 21:00,29,969,969,969,969,3
20090801|2009-04-29 01:30,29,975,975,975,975,1
20090801|2009-04-29 03:00,29,977.25,977.25,977.25,977.25,2
20090801|2009-04-29 04:00,29,978.25,978.25,978.25,978.25,2
20090801|2009-04-29 04:30,29,978.5,981.75,978.5,980.5,13
20090801|2009-04-29 05:00,29,980.5,981.25,980.5,981.25,3
20090801|2009-04-29 09:30,29,980,981.5,976.25,979,38
20090801|2009-04-29 10:00,29,980,981.75,978.75,980.5,116
20090801|2009-04-29 10:30,29,981,982.25,979.5,979.75,42
20090801|2009-04-29 11:00,29,980.5,982,979.25,979.75,22
20090801|2009-04-29 11:30,29,980,987,977.75,987,51
20090801|2009-04-29 12:00,29,986.5,993.5,985.5,993.5,63
20090801|2009-04-29 12:30,29,992.75,997,990.25,995.75,216
20090801|2009-04-29 13:00,29,998,1002.25,996.75,1002,92
20090801|2009-04-29 18:00,30,999,999,999,999,3
20090801|2009-04-29 21:30,30,1003.5,1003.5,998.75,1001.75,10
20090801|2009-04-29 22:00,30,1003.75,1003.75,1003.75,1003.75,1
20090801|2009-04-29 23:00,30,1003.25,1004,1003.25,1004,4
20090801|2009-04-30 00:30,30,1004.5,1004.5,1004.5,1004.5,1
20090801|2009-04-30 02:00,30,1004.25,1004.25,1004.25,1004.25,1
20090801|2009-04-30 03:00,30,1007.5,1007.5,1007.5,1007.5,1
20090801|2009-04-30 04:00,30,1008.5,1010,1008.5,1010,4
20090801|2009-04-30 04:30,30,1012,1012,1012,1012,1
20090801|2009-04-30 05:00,30,1014.75,1015.5,1014.75,1015.5,10
20090801|2009-04-30 05:30,30,1012.75,1015.5,1012.25,1015.5,4
20090801|2009-04-30 09:30,30,1015.5,1029.75,1015.5,1026,273
20090801|2009-04-30 10:00,30,1026,1026,1017.75,1021,166
20090801|2009-04-30 10:30,30,1022,1024,1017,1017.5,65
20090801|2009-04-30 11:00,30,1018,1020,1015.25,1018.25,183
20090801|2009-04-30 11:30,30,1015.75,1017.75,1013.25,1017.5,106
20090801|2009-04-30 12:00,30,1016.5,1023.25,1013.25,1013.25,294
20090801|2009-04-30 12:30,30,1014,1022.5,1014,1016.5,152
20090801|2009-04-30 13:00,30,1016.75,1026,1015.5,1023.75,222
20090801|2009-04-30 18:00,1,1020.25,1020.25,1020,1020,5
20090801|2009-04-30 18:30,1,1019.75,1019.75,1013,1013.5,13
20090801|2009-04-30 19:30,1,1018,1018,1018,1018,1
20090801|2009-04-30 21:30,1,1020,1020.25,1020,1020.25,3
20090801|2009-05-01 05:30,1,1023.75,1023.75,1023.75,1023.75,1
20090801|2009-05-01 09:30,1,1026,1037,1026,1033,90
20090801|2009-05-01 10:00,1,1033.25,1043.5,1032.75,1043.5,102
20090801|2009-05-01 10:30,1,1042,1043.5,1039.5,1043.5,24
20090801|2009-05-01 11:00,1,1042.25,1043.25,1041.25,1042.25,31
20090801|2009-05-01 11:30,1,1044,1044.5,1041.5,1044.25,44
20090801|2009-05-01 12:00,1,1045,1049,1043.5,1046,61
20090801|2009-05-01 12:30,1,1045.5,1050.25,1044,1050.25,59
20090801|2009-05-01 13:00,1,1049.75,1063,1048.75,1063,122
20090801|2009-05-03 18:00,4,1059.5,1060,1053,1060,23
20090801|2009-05-03 18:30,4,1059.75,1060.25,1058,1058,6
20090801|2009-05-03 19:00,4,1057,1057,1057,1057,18
20090801|2009-05-03 19:30,4,1067,1069,1067,1069,3
20090801|2009-05-03 20:30,4,1067,1071,1067,1071,7
20090801|2009-05-03 21:30,4,1073.25,1073.25,1070,1073,14
20090801|2009-05-04 00:00,4,1071,1071,1071,1071,2
20090801|2009-05-04 00:30,4,1073,1075,1073,1075,4
20090801|2009-05-04 01:30,4,1077.75,1077.75,1077.75,1077.75,2
20090801|2009-05-04 03:00,4,1091.25,1091.5,1090,1090,3
20090801|2009-05-04 03:30,4,1090.5,1090.5,1090.5,1090.5,1
20090801|2009-05-04 04:00,4,1085.75,1086,1085.75,1086,6
20090801|2009-05-04 05:30,4,1077.5,1079.75,1077.5,1079.75,6
20090801|2009-05-04 09:30,4,1070.25,1084,1070.25,1073.75,290
20090801|2009-05-04 10:00,4,1075,1078,1074.25,1075.25,158
20090801|2009-05-04 10:30,4,1075.25,1076,1072.5,1073,42
20090801|2009-05-04 11:00,4,1076.5,1077.75,1073.75,1073.75,75
20090801|2009-05-04 11:30,4,1073.5,1074.25,1069.25,1069.25,178
20090801|2009-05-04 12:00,4,1067.75,1068.5,1058.5,1058.5,171
20090801|2009-05-04 12:30,4,1059.25,1065.25,1053.5,1064,187
20090801|2009-05-04 13:00,4,1064.5,1068,1061,1068,106
20090801|2009-05-04 18:00,5,1068,1071,1068,1068,29
20090801|2009-05-04 19:00,5,1065,1066.25,1065,1066.25,2
20090801|2009-05-04 20:00,5,1069.75,1069.75,1069.25,1069.25,2
20090801|2009-05-04 20:30,5,1074,1074,1074,1074,1
20090801|2009-05-05 02:00,5,1074.5,1074.5,1074.5,1074.5,1
20090801|2009-05-05 02:30,5,1078,1078,1078,1078,1
20090801|2009-05-05 05:00,5,1076.5,1076.5,1076,1076,10
20090801|2009-05-05 05:30,5,1077.25,1077.25,1077.25,1077.25,1
20090801|2009-05-05 09:30,5,1074,1074,1059.25,1061.25,176
20090801|2009-05-05 10:00,5,1059.25,1069,1059.25,1063.25,112
20090801|2009-05-05 10:30,5,1064,1067.5,1063.25,1065.75,79
20090801|2009-05-05 11:00,5,1065.75,1066,1063.75,1064.5,54
20090801|2009-05-05 11:30,5,1066.25,1066.75,1063.5,1063.5,142
20090801|2009-05-05 12:00,5,1063.5,1066,1062,1063.25,82
20090801|2009-05-05 12:30,5,1062.75,1062.75,1053.75,1054.25,186
20090801|2009-05-05 13:00,5,1054,1062,1053,1062,144
20090801|2009-05-05 18:00,6,1063.25,1063.25,1063.25,1063.25,3
20090801|2009-05-05 18:30,6,1059.25,1059.25,1059.25,1059.25,1
20090801|2009-05-05 20:00,6,1065.25,1071.25,1065,1071.25,3
20090801|2009-05-05 20:30,6,1068.25,1068.25,1068.25,1068.25,3
20090801|2009-05-05 22:00,6,1067.25,1071.5,1067.25,1071.5,3
20090801|2009-05-05 22:30,6,1072,1072,1072,1072,2
20090801|2009-05-06 00:00,6,1068.75,1068.75,1068.75,1068.75,1
20090801|2009-05-06 00:30,6,1072.75,1075,1072.75,1073.5,15
20090801|2009-05-06 02:00,6,1072.5,1072.5,1071.5,1071.5,4
20090801|2009-05-06 05:30,6,1069.5,1069.5,1068.75,1068.75,2
20090801|2009-05-06 09:30,6,1073.75,1078.25,1063.5,1077.5,632
20090801|2009-05-06 10:00,6,1076,1077.25,1067.75,1068.5,139
20090801|2009-05-06 10:30,6,1068.75,1072.25,1068.5,1072,92
20090801|2009-05-06 11:00,6,1072,1076.25,1071,1076.25,65
20090801|2009-05-06 11:30,6,1074.75,1074.75,1072,1072.25,51
20090801|2009-05-06 12:00,6,1071.25,1071.75,1068.25,1070,83
20090801|2009-05-06 12:30,6,1067.75,1075,1067,1075,174
20090801|2009-05-06 13:00,6,1075.75,1076,1072,1074,83
20090801|2009-05-06 18:00,7,1074.25,1079,1073.75,1079,12
20090801|2009-05-06 19:00,7,1076.75,1077,1069.25,1069.25,10
20090801|2009-05-06 20:00,7,1079.75,1083,1079.75,1083,43
20090801|2009-05-06 20:30,7,1081.75,1084.25,1081.75,1084,6
20090801|2009-05-06 21:00,7,1081.5,1081.5,1081.5,1081.5,1
20090801|2009-05-06 22:00,7,1078,1080.5,1078,1078.5,43
20090801|2009-05-06 22:30,7,1078.5,1078.5,1077.75,1077.75,12
20090801|2009-05-06 23:00,7,1079.25,1079.75,1079.25,1079.75,13
20090801|2009-05-06 23:30,7,1082.25,1082.25,1082.25,1082.25,1
20090801|2009-05-07 00:00,7,1083.25,1084,1083.25,1084,2
20090801|2009-05-07 00:30,7,1081.75,1084,1081.75,1083.75,3
20090801|2009-05-07 02:00,7,1082.25,1082.25,1082.25,1082.25,1
20090801|2009-05-07 02:30,7,1082.5,1082.5,1082.5,1082.5,1
20090801|2009-05-07 03:30,7,1085.5,1089,1085.5,1089,12
20090801|2009-05-07 04:00,7,1086.5,1086.5,1086.25,1086.25,5
20090801|2009-05-07 05:30,7,1088,1089.75,1088,1089.75,18
20090801|2009-05-07 09:30,7,1080.75,1083,1067,1079.25,914
20090801|2009-05-07 10:00,7,1080.5,1086.5,1078.25,1080.75,148
20090801|2009-05-07 10:30,7,1080.75,1083.75,1078.75,1082.75,128
20090801|2009-05-07 11:00,7,1083.5,1084.5,1080,1080.75,79
20090801|2009-05-07 11:30,7,1080,1080.75,1073.5,1074,116
20090801|2009-05-07 12:00,7,1075.5,1076,1070,1070,196
20090801|2009-05-07 12:30,7,1070,1070,1058.25,1062.5,328
20090801|2009-05-07 13:00,7,1062.5,1066,1062,1062.25,135
20090801|2009-05-07 18:00,8,1063,1063,1063,1063,1
20090801|2009-05-07 21:30,8,1071,1071,1071,1071,2
20090801|2009-05-07 22:00,8,1072,1072.25,1072,1072.25,2
20090801|2009-05-08 05:00,8,1075,1075,1075,1075,1
20090801|2009-05-08 05:30,8,1070,1074.75,1069.5,1073.5,7
20090801|2009-05-08 09:30,8,1070.5,1073,1062.25,1065.25,222
20090801|2009-05-08 10:00,8,1067,1072.5,1066.75,1071.25,176
20090801|2009-05-08 10:30,8,1070.25,1075,1069.75,1073,117
20090801|2009-05-08 11:00,8,1071,1073,1069.75,1069.75,36
20090801|2009-05-08 11:30,8,1070.5,1071,1065.5,1066.25,25
20090801|2009-05-08 12:00,8,1067.25,1068.5,1065.75,1068.5,54
20090801|2009-05-08 12:30,8,1067.75,1069.75,1067.75,1069,32
20090801|2009-05-08 13:00,8,1068,1073.5,1065.75,1071.25,73
20090801|2009-05-10 18:00,11,1066.5,1069,1064.75,1069,4
20090801|2009-05-10 20:00,11,1064.5,1064.5,1059.25,1059.25,11
20090801|2009-05-10 20:30,11,1059,1059,1051,1055.75,8
20090801|2009-05-10 21:00,11,1056,1056,1054,1054,2
20090801|2009-05-10 21:30,11,1054.75,1054.75,1054.75,1054.75,1
20090801|2009-05-10 22:00,11,1054,1054,1054,1054,1
20090801|2009-05-10 23:30,11,1056,1056,1056,1056,1
20090801|2009-05-11 01:00,11,1056,1056,1056,1056,1
20090801|2009-05-11 02:00,11,1054.75,1055.75,1054.75,1055.75,6
20090801|2009-05-11 03:30,11,1056,1056,1056,1056,1
20090801|2009-05-11 09:30,11,1057.25,1067,1056.5,1065,101
20090801|2009-05-11 10:00,11,1063.25,1070,1062.5,1065,61
20090801|2009-05-11 10:30,11,1064,1065.75,1063,1063.5,123
20090801|2009-05-11 11:00,11,1062.75,1067.5,1062.75,1067.5,28
20090801|2009-05-11 11:30,11,1066.75,1069,1065.25,1068,53
20090801|2009-05-11 12:00,11,1068.75,1074,1068.25,1072.25,166
20090801|2009-05-11 12:30,11,1071.25,1071.75,1068.5,1070.25,111
20090801|2009-05-11 13:00,11,1071,1075,1070.5,1074,106
20090801|2009-05-11 18:00,12,1075,1075,1075,1075,5
20090801|2009-05-11 20:00,12,1073,1073,1072.75,1072.75,2
20090801|2009-05-11 23:00,12,1075.5,1075.5,1075.5,1075.5,1
20090801|2009-05-11 23:30,12,1075,1075,1075,1075,2
20090801|2009-05-12 02:00,12,1078.5,1078.75,1078.5,1078.75,5
20090801|2009-05-12 02:30,12,1080,1080,1080,1080,6
20090801|2009-05-12 03:00,12,1080,1081.25,1080,1081.25,6
20090801|2009-05-12 04:30,12,1086.75,1087.25,1086.75,1087,20
20090801|2009-05-12 05:30,12,1087,1087,1086.25,1086.5,5
20090801|2009-05-12 09:30,12,1085,1085,1064,1070.75,271
20090801|2009-05-12 10:00,12,1071,1076,1070.75,1072.5,103
20090801|2009-05-12 10:30,12,1072.5,1072.75,1070.5,1072,45
20090801|2009-05-12 11:00,12,1072.5,1072.5,1066.75,1069.5,39
20090801|2009-05-12 11:30,12,1068.5,1071.5,1068,1068,61
20090801|2009-05-12 12:00,12,1069.5,1074.5,1069,1072,155
20090801|2009-05-12 12:30,12,1073,1078,1072.5,1075.25,285
20090801|2009-05-12 13:00,12,1076.25,1077.75,1073.25,1076,174
20090801|2009-05-12 18:00,13,1079.75,1089,1079.75,1087,16
20090801|2009-05-12 19:00,13,1087,1089.75,1087,1089.75,10
20090801|2009-05-12 19:30,13,1090.25,1090.25,1090.25,1090.25,1
20090801|2009-05-12 20:00,13,1095.25,1095.25,1095.25,1095.25,1
20090801|2009-05-12 20:30,13,1094.25,1094.25,1093.75,1093.75,2
20090801|2009-05-12 21:00,13,1094.5,1094.5,1093.5,1093.5,9
20090801|2009-05-12 21:30,13,1093.5,1093.5,1093.5,1093.5,51
20090801|2009-05-12 22:00,13,1093,1093,1093,1093,4
20090801|2009-05-12 22:30,13,1093,1093,1093,1093,9
20090801|2009-05-12 23:00,13,1093,1093,1093,1093,8
20090801|2009-05-13 00:00,13,1092.75,1092.75,1092.75,1092.75,1
20090801|2009-05-13 01:00,13,1092.5,1092.75,1092,1092.75,20
20090801|2009-05-13 01:30,13,1092.5,1092.5,1092.5,1092.5,2
20090801|2009-05-13 02:30,13,1090,1090,1090,1090,4
20090801|2009-05-13 03:30,13,1090,1090,1090,1090,6
20090801|2009-05-13 04:00,13,1090.75,1090.75,1090.75,1090.75,1
20090801|2009-05-13 05:30,13,1091,1091,1087.5,1087.5,28
20090801|2009-05-13 09:30,13,1085,1091.75,1081,1089,375
20090801|2009-05-13 10:00,13,1088.75,1093.75,1088.25,1088.25,370
20090801|2009-05-13 10:30,13,1088.75,1091,1083.25,1084.25,139
20090801|2009-05-13 11:00,13,1083.25,1086.5,1081,1081,124
20090801|2009-05-13 11:30,13,1081.5,1084.5,1078.5,1079.25,195
20090801|2009-05-13 12:00,13,1079.25,1079.25,1074,1075,170
20090801|2009-05-13 12:30,13,1075,1079,1070.75,1077,269
20090801|2009-05-13 13:00,13,1077.25,1084.75,1075.75,1081.75,638
20090801|2009-05-13 18:00,14,1085,1086,1085,1086,9
20090801|2009-05-13 18:30,14,1079,1079,1079,1079,3
20090801|2009-05-13 19:00,14,1075,1075,1075,1075,5
20090801|2009-05-13 19:30,14,1075,1075,1074.25,1074.25,6
20090801|2009-05-13 20:00,14,1072.5,1072.5,1072.5,1072.5,1
20090801|2009-05-13 21:00,14,1076,1080,1076,1080,12
20090801|2009-05-13 22:30,14,1081,1081,1081,1081,1
20090801|2009-05-13 23:00,14,1081,1081,1081,1081,2
20090801|2009-05-13 23:30,14,1081,1081,1081,1081,1
20090801|2009-05-14 00:00,14,1078.5,1078.5,1078.5,1078.5,1
20090801|2009-05-14 00:30,14,1076.25,1076.25,1076.25,1076.25,2
20090801|2009-05-14 01:30,14,1081,1081,1075.25,1075.25,9
20090801|2009-05-14 02:00,14,1074.75,1074.75,1072.5,1072.5,4
20090801|2009-05-14 03:30,14,1076.5,1077.25,1076.5,1077.25,23
20090801|2009-05-14 09:30,14,1082.5,1091.5,1080.25,1088.25,530
20090801|2009-05-14 10:00,14,1087.75,1091.25,1087.25,1090.5,316
20090801|2009-05-14 10:30,14,1090.5,1093,1088.25,1090,211
20090801|2009-05-14 11:00,14,1089.75,1096.25,1089.5,1093.75,277
20090801|2009-05-14 11:30,14,1093.25,1097.25,1093.25,1095.5,149
20090801|2009-05-14 12:00,14,1094.75,1097.25,1090.5,1090.5,248
20090801|2009-05-14 12:30,14,1091,1094.5,1089.75,1091,163
20090801|2009-05-14 13:00,14,1090.75,1098.75,1090.5,1096.75,173
20090801|2009-05-14 18:00,15,1100,1100,1098.75,1098.75,3
20090801|2009-05-14 20:00,15,1104,1104,1103.5,1104,6
20090801|2009-05-14 20:30,15,1103.5,1105,1103.5,1105,6
20090801|2009-05-14 21:00,15,1104.5,1104.5,1104,1104,13
20090801|2009-05-14 21:30,15,1106,1106,1105.75,1106,7
20090801|2009-05-14 22:00,15,1106,1106,1106,1106,6
20090801|2009-05-15 00:00,15,1103,1103,1103,1103,2
20090801|2009-05-15 00:30,15,1103,1103,1103,1103,8
20090801|2009-05-15 01:30,15,1100.25,1100.25,1100.25,1100.25,1
20090801|2009-05-15 02:00,15,1100.25,1100.25,1100.25,1100.25,3
20090801|2009-05-15 04:00,15,1102.75,1105,1102.75,1105,6
20090801|2009-05-15 04:30,15,1105,1106,1104.5,1105,16
20090801|2009-05-15 05:30,15,1100.25,1100.25,1100.25,1100.25,1
20090801|2009-05-15 09:30,15,1096,1103,1091.75,1101.25,322
20090801|2009-05-15 10:00,15,1101,1101.5,1093,1093,275
20090801|2009-05-15 10:30,15,1093.25,1094.5,1089.75,1091.25,213
20090801|2009-05-15 11:00,15,1091.5,1093,1088.75,1091.5,141
20090801|2009-05-15 11:30,15,1091.25,1092.25,1088,1088.75,60
20090801|2009-05-15 12:00,15,1088.5,1090.75,1087.75,1088.5,78
20090801|2009-05-15 12:30,15,1088,1088.75,1080.75,1080.75,93
20090801|2009-05-15 13:00,15,1082.5,1084.75,1079.25,1080.25,458
20090801|2009-05-17 18:00,18,1078,1083.75,1076,1081.75,14
20090801|2009-05-17 18:30,18,1076.75,1076.75,1074.5,1075,10
20090801|2009-05-17 19:00,18,1075.75,1076,1075,1075,23
20090801|2009-05-17 20:30,18,1071,1072.5,1071,1072.5,11
20090801|2009-05-17 21:00,18,1074,1074,1074,1074,1
20090801|2009-05-17 21:30,18,1074,1074,1074,1074,1
20090801|2009-05-17 23:00,18,1073.5,1073.5,1073.5,1073.5,2
20090801|2009-05-17 23:30,18,1075,1075,1075,1075,2
20090801|2009-05-18 02:00,18,1077,1078.75,1077,1078.75,8
20090801|2009-05-18 09:30,18,1082.25,1096,1082.25,1095.5,447
20090801|2009-05-18 10:00,18,1095.25,1097,1091,1092,244
20090801|2009-05-18 10:30,18,1092,1093,1090.5,1092,34
20090801|2009-05-18 11:00,18,1093,1101,1093,1099.25,169
20090801|2009-05-18 11:30,18,1098.75,1100.25,1095.75,1098,93
20090801|2009-05-18 12:00,18,1098,1099,1092.75,1093.5,80
20090801|2009-05-18 12:30,18,1093.5,1101,1093.5,1100.75,213
20090801|2009-05-18 13:00,18,1101.25,1101.5,1098,1099.75,219
20090801|2009-05-18 18:00,19,1100,1100,1100,1100,1
20090801|2009-05-18 18:30,19,1101.75,1104.5,1101.75,1104.5,5
20090801|2009-05-18 19:30,19,1100,1100,1100,1100,1
20090801|2009-05-18 21:30,19,1097.75,1097.75,1097.75,1097.75,5
20090801|2009-05-18 22:30,19,1096,1096,1096,1096,1
20090801|2009-05-19 00:30,19,1099.75,1099.75,1099.75,1099.75,1
20090801|2009-05-19 01:00,19,1101.25,1101.25,1101,1101,5
20090801|2009-05-19 02:00,19,1101.5,1101.5,1101.5,1101.5,3
20090801|2009-05-19 02:30,19,1104,1104.25,1104,1104.25,5
20090801|2009-05-19 03:00,19,1105,1109,1105,1108.25,56
20090801|2009-05-19 03:30,19,1107.75,1110,1107.75,1110,19
20090801|2009-05-19 04:00,19,1110,1115,1110,1115,22
20090801|2009-05-19 04:30,19,1111.25,1112,1111.25,1112,8
20090801|2009-05-19 05:30,19,1113.5,1113.5,1113.5,1113.5,3
20090801|2009-05-19 09:30,19,1111,1120,1111,1118,1058
20090801|2009-05-19 10:00,19,1118,1121.25,1114,1121.25,573
20090801|2009-05-19 10:30,19,1120.5,1124.5,1120,1121.75,396
20090801|2009-05-19 11:00,19,1121.75,1122.5,1117.75,1122.5,170
20090801|2009-05-19 11:30,19,1122,1123.25,1119,1121.25,233
20090801|2009-05-19 12:00,19,1121.25,1121.5,1118,1119,211
20090801|2009-05-19 12:30,19,1120,1121.25,1117.5,1119.75,187
20090801|2009-05-19 13:00,19,1120,1120.5,1118,1119.75,148
20090801|2009-05-19 18:00,20,1120,1123,1120,1123,6
20090801|2009-05-19 18:30,20,1120.75,1120.75,1120.5,1120.5,2
20090801|2009-05-19 19:00,20,1120.25,1120.25,1120.25,1120.25,2
20090801|2009-05-19 20:00,20,1119.25,1121,1118.75,1121,10
20090801|2009-05-19 20:30,20,1120.75,1121.25,1120.75,1121.25,28
20090801|2009-05-19 21:00,20,1121,1121,1121,1121,5
20090801|2009-05-19 21:30,20,1122,1126.25,1121.5,1126.25,36
20090801|2009-05-19 22:00,20,1126.25,1127.25,1126,1126.75,47
20090801|2009-05-19 22:30,20,1127,1128.5,1127,1128.5,90
20090801|2009-05-19 23:00,20,1128.75,1130,1128.75,1129.5,13
20090801|2009-05-19 23:30,20,1129.75,1131,1129.5,1131,47
20090801|2009-05-20 00:30,20,1131,1131,1131,1131,1
20090801|2009-05-20 01:00,20,1131.5,1133,1131.5,1132.75,13
20090801|2009-05-20 01:30,20,1132.5,1132.75,1127.75,1127.75,103
20090801|2009-05-20 02:30,20,1129.5,1130.5,1129.5,1129.75,16
20090801|2009-05-20 03:00,20,1129.25,1130.25,1128.75,1130,16
20090801|2009-05-20 03:30,20,1130.5,1133,1130.5,1133,15
20090801|2009-05-20 04:00,20,1133.75,1134.25,1131.5,1133,143
20090801|2009-05-20 04:30,20,1132.5,1132.5,1132.5,1132.5,8
20090801|2009-05-20 05:00,20,1131.5,1131.5,1131.5,1131.5,3
20090801|2009-05-20 05:30,20,1131.5,1131.5,1131,1131,21
20090801|2009-05-20 09:30,20,1137,1147.25,1136.75,1138.25,993
20090801|2009-05-20 10:00,20,1138.75,1143.5,1134.25,1140.75,590
20090801|2009-05-20 10:30,20,1141.25,1141.25,1131.25,1134.5,498
20090801|2009-05-20 11:00,20,1133.75,1136,1125.75,1131,334
20090801|2009-05-20 11:30,20,1130.25,1133,1127.5,1129,221
20090801|2009-05-20 12:00,20,1128.5,1131.75,1126.25,1131.75,159
20090801|2009-05-20 12:30,20,1131.75,1138.25,1129.25,1138.25,304
20090801|2009-05-20 13:00,20,1138.25,1138.25,1127,1127,155
20090801|2009-05-20 18:00,21,1128.75,1128.75,1127.5,1127.5,7
20090801|2009-05-20 18:30,21,1128,1128,1128,1128,1
20090801|2009-05-20 19:00,21,1127.5,1127.5,1127,1127,15
20090801|2009-05-20 20:00,21,1126,1126,1126,1126,5
20090801|2009-05-20 21:00,21,1126.5,1126.5,1126.5,1126.5,1
20090801|2009-05-20 21:30,21,1128.5,1128.5,1128.5,1128.5,12
20090801|2009-05-20 22:00,21,1127,1127,1127,1127,2
20090801|2009-05-20 23:00,21,1126.5,1126.5,1126,1126,10
20090801|2009-05-20 23:30,21,1127.25,1127.25,1127,1127,5
20090801|2009-05-21 01:30,21,1126,1126,1126,1126,2
20090801|2009-05-21 02:00,21,1126.5,1130,1126.5,1130,21
20090801|2009-05-21 02:30,21,1130.5,1130.5,1130.5,1130.5,26
20090801|2009-05-21 03:00,21,1130.5,1131,1130.5,1130.5,20
20090801|2009-05-21 03:30,21,1130,1130,1115,1115.25,110
20090801|2009-05-21 04:00,21,1117,1117.75,1116.75,1117,15
20090801|2009-05-21 05:00,21,1117.75,1118.5,1117,1117,18
20090801|2009-05-21 05:30,21,1116.5,1117.75,1116.5,1117.75,6
20090801|2009-05-21 09:30,21,1119.25,1133.5,1118.25,1131,1080
20090801|2009-05-21 10:00,21,1130,1133.5,1127.75,1133.5,253
20090801|2009-05-21 10:30,21,1133.5,1137.5,1129,1132.25,339
20090801|2009-05-21 11:00,21,1132,1136.5,1130.75,1130.75,112
20090801|2009-05-21 11:30,21,1130.5,1135.25,1129.25,1135.25,105
20090801|2009-05-21 12:00,21,1135,1136,1132.75,1135.5,205
20090801|2009-05-21 12:30,21,1136.25,1139.75,1133.25,1135.25,204
20090801|2009-05-21 13:00,21,1137,1138.5,1134.25,1135,171
20090801|2009-05-21 18:00,22,1136.5,1139.75,1136.5,1138,12
20090801|2009-05-21 18:30,22,1138,1138,1138,1138,3
20090801|2009-05-21 19:30,22,1138.25,1138.25,1138.25,1138.25,2
20090801|2009-05-21 20:00,22,1140,1140,1140,1140,13
20090801|2009-05-21 20:30,22,1140,1140,1140,1140,1
20090801|2009-05-21 21:00,22,1141.25,1144,1141.25,1144,6
20090801|2009-05-21 21:30,22,1145,1145,1144.25,1144.25,6
20090801|2009-05-21 22:00,22,1145.5,1146,1145,1145,4
20090801|2009-05-21 22:30,22,1145,1145,1145,1145,3
20090801|2009-05-21 23:00,22,1144.25,1144.25,1143,1143,6
20090801|2009-05-21 23:30,22,1143,1143,1142.25,1142.25,3
20090801|2009-05-22 00:00,22,1142.5,1144.75,1142.25,1144.75,16
20090801|2009-05-22 01:00,22,1140,1140.5,1140,1140.5,4
20090801|2009-05-22 01:30,22,1140,1140,1140,1140,8
20090801|2009-05-22 02:00,22,1144.75,1147.25,1144.75,1147.25,15
20090801|2009-05-22 02:30,22,1147.25,1147.5,1146.25,1147.5,8
20090801|2009-05-22 03:00,22,1148.25,1148.25,1147.25,1147.25,2
20090801|2009-05-22 03:30,22,1144,1144.5,1144,1144.5,4
20090801|2009-05-22 04:00,22,1146.75,1146.75,1146.75,1146.75,1
20090801|2009-05-22 04:30,22,1147.75,1148,1147.75,1148,9
20090801|2009-05-22 05:00,22,1148,1148,1148,1148,1
20090801|2009-05-22 05:30,22,1147.25,1149.5,1146.25,1149,24
20090801|2009-05-22 09:30,22,1149,1149,1134.5,1142.5,717
20090801|2009-05-22 10:00,22,1140.5,1142,1138.25,1140.75,291
20090801|2009-05-22 10:30,22,1140.25,1146,1140.25,1145,359
20090801|2009-05-22 11:00,22,1145.25,1148.5,1143.25,1145.75,167
20090801|2009-05-22 11:30,22,1146,1147.5,1142.75,1145,225
20090801|2009-05-22 12:00,22,1144.25,1147.5,1144.25,1146.75,155
20090801|2009-05-22 12:30,22,1146.75,1146.75,1140,1142,251
20090801|2009-05-22 13:00,22,1140.75,1141,1133,1134,304
20090801|2009-05-25 18:00,26,1125.5,1128,1122,1127,123
20090801|2009-05-25 18:30,26,1128,1135.5,1128,1135,59
20090801|2009-05-25 19:30,26,1139.25,1144.25,1139.25,1144.25,2
20090801|2009-05-25 20:00,26,1142,1143,1142,1142,7
20090801|2009-05-25 20:30,26,1143.25,1143.25,1143,1143,18
20090801|2009-05-25 21:30,26,1139.5,1139.5,1139.5,1139.5,1
20090801|2009-05-25 22:00,26,1142.5,1142.5,1139.5,1139.5,3
20090801|2009-05-26 01:00,26,1138,1138,1138,1138,6
20090801|2009-05-26 01:30,26,1133.5,1134.25,1133.5,1134,5
20090801|2009-05-26 02:30,26,1132.25,1132.25,1132.25,1132.25,1
20090801|2009-05-26 03:00,26,1133.5,1134,1131.5,1131.5,4
20090801|2009-05-26 03:30,26,1130.5,1130.5,1127,1127,6
20090801|2009-05-26 04:00,26,1125,1125,1124,1124,13
20090801|2009-05-26 04:30,26,1124,1127.5,1124,1127.5,13
20090801|2009-05-26 05:30,26,1125,1125,1125,1125,4
20090801|2009-05-26 09:30,26,1129.5,1135,1125.75,1128,894
20090801|2009-05-26 10:00,26,1130,1140,1128.5,1137.75,586
20090801|2009-05-26 10:30,26,1137.75,1137.75,1133.75,1136,140
20090801|2009-05-26 11:00,26,1135.75,1141.25,1135,1139.25,294
20090801|2009-05-26 11:30,26,1139,1146,1138.25,1142.75,327
20090801|2009-05-26 12:00,26,1143.25,1143.25,1137,1139,249
20090801|2009-05-26 12:30,26,1139,1147.25,1138,1147.25,368
20090801|2009-05-26 13:00,26,1147.25,1151,1146.5,1151,287
20090801|2009-05-26 18:00,27,1152,1157.25,1152,1156.75,28
20090801|2009-05-26 18:30,27,1157,1159.25,1157,1159,11
20090801|2009-05-26 19:00,27,1158.5,1158.5,1156,1156,11
20090801|2009-05-26 19:30,27,1157,1157.5,1157,1157.5,7
20090801|2009-05-26 20:00,27,1155,1155,1152,1152.5,48
20090801|2009-05-26 20:30,27,1153.75,1153.75,1153.75,1153.75,6
20090801|2009-05-26 21:00,27,1154.25,1154.25,1153.75,1153.75,3
20090801|2009-05-26 21:30,27,1153.75,1153.75,1153.25,1153.25,3
20090801|2009-05-26 22:00,27,1154,1154,1154,1154,1
20090801|2009-05-26 22:30,27,1156.5,1156.5,1156.5,1156.5,1
20090801|2009-05-26 23:00,27,1155.5,1155.5,1155.5,1155.5,1
20090801|2009-05-26 23:30,27,1155.5,1155.5,1155.5,1155.5,2
20090801|2009-05-27 00:30,27,1155.5,1155.5,1155.5,1155.5,2
20090801|2009-05-27 01:00,27,1150,1150,1150,1150,7
20090801|2009-05-27 01:30,27,1150,1150,1150,1150,3
20090801|2009-05-27 02:00,27,1155,1155.75,1155,1155.75,2
20090801|2009-05-27 03:00,27,1157.25,1157.25,1157,1157,2
20090801|2009-05-27 03:30,27,1158,1158,1157.75,1157.75,14
20090801|2009-05-27 04:00,27,1158.5,1158.5,1158.5,1158.5,2
20090801|2009-05-27 05:00,27,1158.5,1159,1158.5,1158.5,13
20090801|2009-05-27 05:30,27,1158.5,1160,1158.5,1160,8
20090801|2009-05-27 09:30,27,1157.75,1160.5,1153.25,1158.75,876
20090801|2009-05-27 10:00,27,1159.25,1161.25,1150.5,1154,785
20090801|2009-05-27 10:30,27,1154.5,1154.5,1145.5,1146,303
20090801|2009-05-27 11:00,27,1147,1148.5,1144.25,1147.75,185
20090801|2009-05-27 11:30,27,1148.5,1154,1148.5,1151.25,136
20090801|2009-05-27 12:00,27,1151,1154.75,1150.5,1151,151
20090801|2009-05-27 12:30,27,1150.5,1152,1139.75,1144,410
20090801|2009-05-27 13:00,27,1145.5,1148,1141,1143.5,378
20090801|2009-05-27 18:00,28,1142,1143,1140,1143,20
20090801|2009-05-27 18:30,28,1141.75,1141.75,1141.25,1141.25,2
20090801|2009-05-27 19:30,28,1140,1140,1139.5,1139.5,3
20090801|2009-05-27 20:00,28,1139.75,1139.75,1139,1139,4
20090801|2009-05-27 20:30,28,1142.75,1143,1142.75,1143,3
20090801|2009-05-27 21:00,28,1142.5,1142.5,1142.5,1142.5,1
20090801|2009-05-27 21:30,28,1142.75,1142.75,1142.75,1142.75,1
20090801|2009-05-27 22:00,28,1141.5,1141.5,1141.5,1141.5,3
20090801|2009-05-28 05:00,28,1146.5,1146.5,1146.5,1146.5,3
20090801|2009-05-28 05:30,28,1146.5,1146.5,1145.25,1145.25,8
20090801|2009-05-28 09:30,28,1147,1152,1144.25,1151.25,704
20090801|2009-05-28 10:00,28,1152,1154.5,1150,1153,275
20090801|2009-05-28 10:30,28,1152.75,1154,1146,1146,236
20090801|2009-05-28 11:00,28,1147.25,1148.5,1145,1148.25,191
20090801|2009-05-28 11:30,28,1147.25,1147.5,1143.25,1144,169
20090801|2009-05-28 12:00,28,1144,1149,1143,1148,140
20090801|2009-05-28 12:30,28,1148.25,1148.25,1139.75,1140,362
20090801|2009-05-28 13:00,28,1140.5,1143.5,1136.25,1136.75,330
20090801|2009-05-28 18:00,29,1140.5,1140.5,1138.5,1139.75,12
20090801|2009-05-28 18:30,29,1140.75,1142.25,1140.75,1142.25,8
20090801|2009-05-28 19:00,29,1142.25,1142.25,1142.25,1142.25,1
20090801|2009-05-28 19:30,29,1142.5,1142.5,1142.5,1142.5,3
20090801|2009-05-28 20:00,29,1141.5,1141.5,1141,1141,2
20090801|2009-05-28 20:30,29,1140.5,1140.5,1140,1140,2
20090801|2009-05-28 21:00,29,1140.5,1140.5,1140.25,1140.25,2
20090801|2009-05-28 23:00,29,1142,1142,1142,1142,1
20090801|2009-05-29 01:30,29,1142.5,1142.5,1142.5,1142.5,2
20090801|2009-05-29 02:00,29,1143,1144,1143,1144,3
20090801|2009-05-29 03:00,29,1145,1145,1145,1145,9
20090801|2009-05-29 03:30,29,1145.5,1147.5,1145.25,1147.5,5
20090801|2009-05-29 04:00,29,1148,1148,1147.5,1147.5,2
20090801|2009-05-29 04:30,29,1147.5,1147.5,1147.5,1147.5,2
20090801|2009-05-29 05:00,29,1147,1147,1147,1147,1
20090801|2009-05-29 05:30,29,1149,1149.5,1149,1149.5,4
20090801|2009-05-29 09:30,29,1151,1153,1147.75,1149.5,650
20090801|2009-05-29 10:00,29,1151,1152.25,1145,1146,244
20090801|2009-05-29 10:30,29,1146,1148.5,1143.25,1144,197
20090801|2009-05-29 11:00,29,1144,1144,1137.5,1142.5,392
20090801|2009-05-29 11:30,29,1143,1144.25,1143,1144,268
20090801|2009-05-29 12:00,29,1144.5,1149,1144.5,1146,214
20090801|2009-05-29 12:30,29,1146.25,1147.75,1143.25,1146,284
20090801|2009-05-29 13:00,29,1147,1149,1145,1146,430
20090801|2009-05-31 18:00,1,1147.5,1158.5,1147.5,1158.5,59
20090801|2009-05-31 18:30,1,1158.75,1160,1158,1159.5,62
20090801|2009-05-31 19:00,1,1157.5,1158.25,1157,1158,15
20090801|2009-05-31 20:00,1,1158.75,1158.75,1158.75,1158.75,1
20090801|2009-05-31 20:30,1,1159.75,1160,1159.75,1160,30
20090801|2009-05-31 21:00,1,1159.75,1160,1159.75,1160,4
20090801|2009-05-31 21:30,1,1159.75,1160,1159.75,1160,2
20090801|2009-05-31 22:30,1,1159.5,1160,1159.5,1159.5,20
20090801|2009-05-31 23:00,1,1160,1161,1160,1161,9
20090801|2009-06-01 00:00,1,1161,1161,1161,1161,13
20090801|2009-06-01 00:30,1,1161,1161,1159.5,1159.5,7
20090801|2009-06-01 01:00,1,1159.5,1161,1159.5,1160.75,4
20090801|2009-06-01 01:30,1,1161,1161,1161,1161,3
20090801|2009-06-01 02:00,1,1158.75,1158.75,1158.75,1158.75,1
20090801|2009-06-01 02:30,1,1160.25,1160.25,1159.25,1160.25,4
20090801|2009-06-01 03:00,1,1160,1161.5,1160,1161.5,30
20090801|2009-06-01 03:30,1,1161.75,1163,1161.5,1161.5,32
20090801|2009-06-01 04:00,1,1163,1163,1161.25,1161.25,26
20090801|2009-06-01 04:30,1,1162.75,1164.25,1162.5,1162.5,28
20090801|2009-06-01 05:00,1,1164.5,1165,1164.5,1165,2
20090801|2009-06-01 05:30,1,1163.5,1163.5,1163.5,1163.5,1
20090801|2009-06-01 09:30,1,1163.25,1178,1162.75,1175,1658
20090801|2009-06-01 10:00,1,1175,1182,1173.75,1178.5,872
20090801|2009-06-01 10:30,1,1179,1181.5,1175,1181.5,400
20090801|2009-06-01 11:00,1,1181,1181.5,1177.75,1179.5,214
20090801|2009-06-01 11:30,1,1180.25,1181.5,1175.5,1176.5,180
20090801|2009-06-01 12:00,1,1176.5,1183.75,1175.25,1179.75,347
20090801|2009-06-01 12:30,1,1180,1180,1173.75,1175.5,225
20090801|2009-06-01 13:00,1,1175.5,1176.75,1172,1173.25,322
20090801|2009-06-01 18:00,2,1174.75,1179,1172.5,1176.25,47
20090801|2009-06-01 18:30,2,1177.25,1177.25,1176.75,1176.75,3
20090801|2009-06-01 19:00,2,1175.25,1175.25,1175.25,1175.25,1
20090801|2009-06-01 19:30,2,1175.75,1176,1174.75,1176,17
20090801|2009-06-01 20:00,2,1176,1176.25,1175.25,1176,21
20090801|2009-06-01 20:30,2,1175.5,1176,1173.5,1174.5,23
20090801|2009-06-01 21:00,2,1176.75,1176.75,1176.75,1176.75,1
20090801|2009-06-01 21:30,2,1176.5,1176.5,1176.5,1176.5,1
20090801|2009-06-01 22:00,2,1176.5,1176.5,1176.5,1176.5,10
20090801|2009-06-02 00:30,2,1177.25,1177.25,1176.25,1176.25,2
20090801|2009-06-02 01:30,2,1174,1174,1170,1170,9
20090801|2009-06-02 02:00,2,1170,1171,1170,1171,3
20090801|2009-06-02 02:30,2,1171,1171,1171,1171,2
20090801|2009-06-02 03:00,2,1172.5,1172.5,1172.5,1172.5,1
20090801|2009-06-02 03:30,2,1172.25,1172.25,1169.5,1170,10
20090801|2009-06-02 04:00,2,1170,1170,1170,1170,25
20090801|2009-06-02 05:00,2,1172.25,1173,1172.25,1173,4
20090801|2009-06-02 05:30,2,1172,1174,1172,1173,33
20090801|2009-06-02 09:30,2,1173.75,1176,1167.75,1167.75,927
20090801|2009-06-02 10:00,2,1167.5,1169.5,1162.5,1162.5,503
20090801|2009-06-02 10:30,2,1163,1166,1161.5,1166,379
20090801|2009-06-02 11:00,2,1165.75,1166.5,1160.75,1162.75,267
20090801|2009-06-02 11:30,2,1163.25,1164,1160.5,1161.5,123
20090801|2009-06-02 12:00,2,1161,1164.25,1161,1162.25,73
20090801|2009-06-02 12:30,2,1162,1166,1161.75,1165.5,266
20090801|2009-06-02 13:00,2,1166,1170.25,1165,1169.25,343
20090801|2009-06-02 18:00,3,1169,1171,1169,1170,13
20090801|2009-06-02 18:30,3,1170.25,1170.25,1170.25,1170.25,4
20090801|2009-06-02 19:30,3,1171.5,1171.5,1167,1167,16
20090801|2009-06-02 20:00,3,1166,1166,1166,1166,7
20090801|2009-06-02 20:30,3,1165.25,1166,1163.75,1163.75,89
20090801|2009-06-02 21:30,3,1162.5,1162.5,1162,1162.25,3
20090801|2009-06-02 22:00,3,1162,1162,1161.5,1161.5,30
20090801|2009-06-03 00:00,3,1162,1162,1162,1162,1
20090801|2009-06-03 00:30,3,1163.25,1163.5,1161,1162,133
20090801|2009-06-03 01:00,3,1163.5,1163.5,1163.5,1163.5,1
20090801|2009-06-03 01:30,3,1165,1167,1165,1167,18
20090801|2009-06-03 02:00,3,1168,1168,1166.25,1167.5,17
20090801|2009-06-03 02:30,3,1169.5,1169.5,1167.5,1169.5,6
20090801|2009-06-03 03:00,3,1169,1169.5,1166,1167,22
20090801|2009-06-03 03:30,3,1166.25,1166.25,1166,1166,10
20090801|2009-06-03 04:00,3,1164.25,1164.25,1164.25,1164.25,1
20090801|2009-06-03 04:30,3,1164.5,1164.5,1164.5,1164.5,10
20090801|2009-06-03 05:30,3,1162,1162.25,1161,1161,12
20090801|2009-06-03 09:30,3,1155,1155,1135,1144.5,1483
20090801|2009-06-03 10:00,3,1144.5,1148.25,1143,1147,387
20090801|2009-06-03 10:30,3,1146.25,1150.75,1145.75,1150.25,382
20090801|2009-06-03 11:00,3,1150.75,1151.5,1143,1143,139
20090801|2009-06-03 11:30,3,1143.25,1144,1137.75,1139.25,285
20090801|2009-06-03 12:00,3,1139.5,1144.5,1138,1144,385
20090801|2009-06-03 12:30,3,1143.5,1147,1138,1140.75,296
20090801|2009-06-03 13:00,3,1140.75,1142.75,1136.75,1141,312
20090801|2009-06-03 18:00,4,1136,1139,1132.25,1133.5,46
20090801|2009-06-03 18:30,4,1133.5,1134.5,1133.5,1134.5,7
20090801|2009-06-03 19:00,4,1138.25,1138.25,1138.25,1138.25,1
20090801|2009-06-03 19:30,4,1138.25,1138.5,1138,1138.5,5
20090801|2009-06-03 20:00,4,1139,1143,1139,1143,4
20090801|2009-06-03 20:30,4,1143,1145.5,1143,1145.5,29
20090801|2009-06-03 21:00,4,1145.5,1148,1145.5,1148,36
20090801|2009-06-03 21:30,4,1147.75,1149.75,1147.75,1148,7
20090801|2009-06-03 22:00,4,1148,1148,1147.25,1147.25,3
20090801|2009-06-03 22:30,4,1149,1149,1149,1149,1
20090801|2009-06-04 00:00,4,1148.5,1148.5,1148.25,1148.25,3
20090801|2009-06-04 01:00,4,1150,1150,1150,1150,9
20090801|2009-06-04 01:30,4,1150,1154.5,1150,1154.5,15
20090801|2009-06-04 02:00,4,1154.5,1155.5,1154,1154,11
20090801|2009-06-04 02:30,4,1154,1154.5,1154,1154.5,13
20090801|2009-06-04 03:00,4,1154.75,1154.75,1153.75,1153.75,5
20090801|2009-06-04 03:30,4,1154,1154,1154,1154,4
20090801|2009-06-04 04:00,4,1153.75,1154.5,1153.5,1154.5,4
20090801|2009-06-04 04:30,4,1153.75,1153.75,1153.75,1153.75,1
20090801|2009-06-04 05:00,4,1152.25,1152.5,1151.75,1152.5,3
20090801|2009-06-04 05:30,4,1153,1154,1153,1154,6
20090801|2009-06-04 09:30,4,1152,1153,1147.5,1151,728
20090801|2009-06-04 10:00,4,1151.75,1162,1151.75,1160.75,817
20090801|2009-06-04 10:30,4,1161.25,1169,1159.75,1169,585
20090801|2009-06-04 11:00,4,1168.75,1170,1164,1164.25,471
20090801|2009-06-04 11:30,4,1166,1166,1163.25,1165,369
20090801|2009-06-04 12:00,4,1165,1180,1164.25,1173,1322
20090801|2009-06-04 12:30,4,1172.75,1175,1168.5,1170.5,281
20090801|2009-06-04 13:00,4,1170.5,1180,1168.75,1178.5,465
20090801|2009-06-04 18:00,5,1178,1180,1175,1175,18
20090801|2009-06-04 18:30,5,1180,1180.75,1180,1180.75,6
20090801|2009-06-04 19:00,5,1181,1182,1181,1182,5
20090801|2009-06-04 19:30,5,1180.75,1182.5,1180.75,1182.5,3
20090801|2009-06-04 20:00,5,1183,1184,1183,1184,3
20090801|2009-06-04 20:30,5,1182.5,1183,1182.5,1183,2
20090801|2009-06-04 21:30,5,1182.25,1182.25,1181.5,1181.5,3
20090801|2009-06-04 22:00,5,1182,1182,1180.5,1180.5,24
20090801|2009-06-04 22:30,5,1178,1178,1176.5,1176.5,16
20090801|2009-06-04 23:00,5,1175.75,1175.75,1173.5,1173.5,3
20090801|2009-06-04 23:30,5,1175,1175,1173.25,1173.25,2
20090801|2009-06-05 00:30,5,1174.5,1176,1174.5,1176,18
20090801|2009-06-05 01:30,5,1175.5,1175.5,1175.5,1175.5,1
20090801|2009-06-05 02:00,5,1177.25,1177.25,1177,1177.25,13
20090801|2009-06-05 03:00,5,1178.5,1179.75,1178,1178,13
20090801|2009-06-05 03:30,5,1175.75,1175.75,1175.75,1175.75,1
20090801|2009-06-05 04:00,5,1178.5,1178.5,1178.25,1178.25,7
20090801|2009-06-05 04:30,5,1177.25,1177.25,1176,1176.25,13
20090801|2009-06-05 05:00,5,1174,1176.5,1173.25,1176.5,10
20090801|2009-06-05 05:30,5,1173,1173,1171.75,1171.75,16
20090801|2009-06-05 09:30,5,1164.75,1177,1161,1176.5,1078
20090801|2009-06-05 10:00,5,1176.5,1178.25,1174.75,1177,669
20090801|2009-06-05 10:30,5,1176.75,1177.5,1173.5,1175.75,235
20090801|2009-06-05 11:00,5,1175,1176,1172.75,1174.75,153
20090801|2009-06-05 11:30,5,1174.75,1180,1174.75,1179,234
20090801|2009-06-05 12:00,5,1179.25,1179.5,1171.75,1173,299
20090801|2009-06-05 12:30,5,1171.75,1175,1170.5,1172,244
20090801|2009-06-05 13:00,5,1172.25,1172.5,1166,1169,499
20090801|2009-06-07 18:00,8,1170.75,1182,1169,1179.75,55
20090801|2009-06-07 18:30,8,1180.75,1181,1175,1177,42
20090801|2009-06-07 19:00,8,1175,1175,1174,1174,3
20090801|2009-06-07 19:30,8,1175.25,1175.25,1173,1173,5
20090801|2009-06-07 20:00,8,1174.25,1181,1174.25,1179.5,21
20090801|2009-06-07 20:30,8,1179.5,1180,1179.5,1180,14
20090801|2009-06-07 21:00,8,1180,1180,1179.75,1179.75,7
20090801|2009-06-07 21:30,8,1180,1180.75,1180,1180.75,6
20090801|2009-06-07 22:00,8,1182,1183,1181,1183,14
20090801|2009-06-07 22:30,8,1183.5,1183.5,1183.5,1183.5,3
20090801|2009-06-07 23:30,8,1183,1184,1182.75,1184,31
20090801|2009-06-08 00:30,8,1178,1178.5,1178,1178,10
20090801|2009-06-08 01:00,8,1178,1178,1173.75,1173.75,13
20090801|2009-06-08 01:30,8,1174.75,1174.75,1173.75,1173.75,2
20090801|2009-06-08 02:00,8,1173.75,1173.75,1173.75,1173.75,1
20090801|2009-06-08 02:30,8,1172,1172,1170.5,1170.5,5
20090801|2009-06-08 03:00,8,1170,1170,1165,1165,37
20090801|2009-06-08 03:30,8,1165,1165.25,1163,1163,39
20090801|2009-06-08 04:00,8,1163,1163,1163,1163,8
20090801|2009-06-08 04:30,8,1163.5,1164,1160.5,1160.5,37
20090801|2009-06-08 05:00,8,1160.5,1166.25,1160.5,1165.5,30
20090801|2009-06-08 05:30,8,1163.75,1163.75,1160.75,1161.5,8
20090801|2009-06-08 09:30,8,1163,1174,1160.5,1167.5,1789
20090801|2009-06-08 10:00,8,1167.75,1168.75,1157.25,1166,998
20090801|2009-06-08 10:30,8,1165,1176.5,1165,1173.25,518
20090801|2009-06-08 11:00,8,1174,1174,1168,1169.75,277
20090801|2009-06-08 11:30,8,1169.5,1171.5,1167,1168.5,136
20090801|2009-06-08 12:00,8,1170,1173.75,1168.5,1171,273
20090801|2009-06-08 12:30,8,1169,1171,1168,1169.5,311
20090801|2009-06-08 13:00,8,1169.5,1171.25,1165.75,1167,514
20090801|2009-06-08 18:00,9,1166.75,1171.5,1166.75,1171.25,37
20090801|2009-06-08 18:30,9,1170.25,1170.25,1169.5,1169.5,2
20090801|2009-06-08 19:00,9,1170.5,1170.5,1170.5,1170.5,1
20090801|2009-06-08 19:30,9,1170.5,1171,1170,1171,14
20090801|2009-06-08 20:00,9,1171,1174,1171,1173,29
20090801|2009-06-08 20:30,9,1173,1173,1168.75,1170,11
20090801|2009-06-08 21:30,9,1169.25,1169.25,1167.5,1167.5,8
20090801|2009-06-08 22:00,9,1169.5,1169.5,1163.25,1163.25,10
20090801|2009-06-08 22:30,9,1165,1165.25,1162,1165.25,33
20090801|2009-06-08 23:00,9,1165,1165,1165,1165,1
20090801|2009-06-09 00:30,9,1166.25,1169.25,1166.25,1169.25,5
20090801|2009-06-09 01:00,9,1174.5,1174.5,1174.5,1174.5,1
20090801|2009-06-09 01:30,9,1175,1175,1173,1173,24
20090801|2009-06-09 02:00,9,1173.25,1173.25,1171.75,1171.75,3
20090801|2009-06-09 02:30,9,1174,1174,1173,1173,3
20090801|2009-06-09 03:00,9,1173.75,1175,1173.75,1174.75,19
20090801|2009-06-09 03:30,9,1173,1173,1173,1173,1
20090801|2009-06-09 04:00,9,1174.75,1175.5,1174.75,1175.5,5
20090801|2009-06-09 04:30,9,1173.5,1173.5,1173.5,1173.5,1
20090801|2009-06-09 05:00,9,1171,1171.25,1171,1171.25,2
20090801|2009-06-09 05:30,9,1173,1174,1172,1173.25,16
20090801|2009-06-09 09:30,9,1173.75,1180,1165.5,1170,1587
20090801|2009-06-09 10:00,9,1169.75,1171,1166.5,1170,451
20090801|2009-06-09 10:30,9,1169.5,1173.75,1169.5,1173.5,228
20090801|2009-06-09 11:00,9,1173.25,1178,1173,1176.75,319
20090801|2009-06-09 11:30,9,1175.75,1179.5,1175.75,1177,220
20090801|2009-06-09 12:00,9,1176.75,1178.5,1174.25,1174.75,177
20090801|2009-06-09 12:30,9,1174,1178.5,1173.75,1177.25,403
20090801|2009-06-09 13:00,9,1177.75,1179.75,1175,1179.75,321
20090801|2009-06-09 18:00,10,1174.5,1177,1174,1175.25,51
20090801|2009-06-09 18:30,10,1176,1177.25,1176,1177.25,52
20090801|2009-06-09 19:00,10,1177,1177,1177,1177,2
20090801|2009-06-09 19:30,10,1177,1179.25,1177,1178.75,24
20090801|2009-06-09 20:00,10,1178.75,1180,1178,1180,60
20090801|2009-06-09 20:30,10,1179,1180,1179,1180,10
20090801|2009-06-09 21:00,10,1177.5,1177.5,1177.5,1177.5,1
20090801|2009-06-09 21:30,10,1177.5,1177.5,1177,1177,11
20090801|2009-06-09 22:00,10,1176.75,1176.75,1176,1176,30
20090801|2009-06-09 23:30,10,1176.5,1176.5,1176.5,1176.5,1
20090801|2009-06-10 00:30,10,1179,1179,1174.25,1174.25,74
20090801|2009-06-10 01:00,10,1175,1175,1174.25,1174.25,8
20090801|2009-06-10 01:30,10,1175.75,1177,1175,1175.5,32
20090801|2009-06-10 02:00,10,1175.5,1176.5,1175.5,1176.5,12
20090801|2009-06-10 02:30,10,1176.5,1177.25,1176.5,1177.25,13
20090801|2009-06-10 03:00,10,1177.25,1178,1177.25,1178,22
20090801|2009-06-10 03:30,10,1178.5,1179,1178.5,1179,2
20090801|2009-06-10 04:00,10,1180,1180.5,1180,1180.5,2
20090801|2009-06-10 04:30,10,1180.5,1181.5,1180.5,1181.5,17
20090801|2009-06-10 05:00,10,1181,1181.5,1180.5,1180.5,13
20090801|2009-06-10 05:30,10,1181.5,1182,1178.25,1178.25,30
20090801|2009-06-10 09:30,10,1177.75,1186.75,1174,1175.25,1649
20090801|2009-06-10 10:00,10,1175.25,1180.75,1173,1180.5,853
20090801|2009-06-10 10:30,10,1180.5,1184.5,1180.5,1182,446
20090801|2009-06-10 11:00,10,1182,1185,1180.25,1180.75,292
20090801|2009-06-10 11:30,10,1181.25,1184.5,1180.5,1182.5,231
20090801|2009-06-10 12:00,10,1182.25,1182.75,1176.5,1177.25,187
20090801|2009-06-10 12:30,10,1176.5,1177,1168,1175,919
20090801|2009-06-10 13:00,10,1174.5,1177.5,1170.75,1176,408
20090801|2009-06-10 18:00,11,1177,1181,1177,1180,155
20090801|2009-06-10 18:30,11,1178.5,1180.75,1178.5,1178.5,3
20090801|2009-06-10 19:00,11,1179.5,1181,1179.5,1181,4
20090801|2009-06-10 19:30,11,1180.5,1181,1179.75,1179.75,23
20090801|2009-06-10 20:00,11,1179.75,1180.5,1179.5,1180.5,17
20090801|2009-06-10 20:30,11,1181,1181,1181,1181,5
20090801|2009-06-10 21:00,11,1180.25,1182,1180.25,1182,22
20090801|2009-06-10 21:30,11,1182,1182,1181,1181.25,22
20090801|2009-06-10 22:30,11,1181.5,1184.25,1181.5,1184.25,57
20090801|2009-06-10 23:00,11,1182,1182.5,1182,1182.5,3
20090801|2009-06-10 23:30,11,1182,1182,1182,1182,3
20090801|2009-06-11 00:00,11,1182,1183.25,1182,1183.25,12
20090801|2009-06-11 00:30,11,1183.25,1183.25,1182.5,1182.5,6
20090801|2009-06-11 01:00,11,1182.5,1183.75,1182,1182,44
20090801|2009-06-11 01:30,11,1182.5,1183,1182.5,1182.5,12
20090801|2009-06-11 02:00,11,1182,1182,1181.5,1181.5,13
20090801|2009-06-11 02:30,11,1181.5,1183,1181.5,1183,3
20090801|2009-06-11 03:00,11,1184,1184.5,1183.25,1183.5,19
20090801|2009-06-11 03:30,11,1184,1185,1183.75,1185,29
20090801|2009-06-11 04:00,11,1184.75,1186.25,1184.75,1186.25,20
20090801|2009-06-11 04:30,11,1186.5,1187,1186,1186,39
20090801|2009-06-11 05:00,11,1185.75,1185.75,1184.25,1185.25,15
20090801|2009-06-11 05:30,11,1184,1185.25,1184,1185,21
20090801|2009-06-11 09:30,11,1185,1187,1177.75,1184.75,2239
20090801|2009-06-11 10:00,11,1184.75,1189,1184,1188,849
20090801|2009-06-11 10:30,11,1188.5,1200,1187.25,1195.25,1313
20090801|2009-06-11 11:00,11,1195.75,1197,1190.25,1192.5,522
20090801|2009-06-11 11:30,11,1192.5,1195.25,1187.75,1195.25,483
20090801|2009-06-11 12:00,11,1195.75,1205,1195.75,1200.75,1125
20090801|2009-06-11 12:30,11,1199,1202.25,1193,1193.75,768
20090801|2009-06-11 13:00,11,1194,1196.25,1186,1189,689
20090801|2009-06-11 18:00,12,1184.75,1197.25,1184.75,1196,253
20090801|2009-06-11 18:30,12,1196,1197.25,1191.75,1197.25,43
20090801|2009-06-11 19:00,12,1196.5,1198.25,1195.5,1198,5
20090801|2009-06-11 19:30,12,1198,1201,1198,1201,53
20090801|2009-06-11 20:00,12,1201,1201.5,1199.25,1199.25,34
20090801|2009-06-11 20:30,12,1199.25,1199.25,1195.75,1195.75,129
20090801|2009-06-11 21:00,12,1196.5,1197.25,1194,1196.75,132
20090801|2009-06-11 21:30,12,1196.75,1197.75,1195.25,1195.25,86
20090801|2009-06-11 22:00,12,1194.25,1194.25,1194,1194,5
20090801|2009-06-11 22:30,12,1194.5,1194.5,1193.25,1193.25,3
20090801|2009-06-11 23:30,12,1193,1193,1190.5,1191,12
20090801|2009-06-12 00:00,12,1190.25,1191,1190.25,1191,2
20090801|2009-06-12 00:30,12,1191,1191,1189,1190,9
20090801|2009-06-12 01:00,12,1190,1191,1188.5,1188.5,35
20090801|2009-06-12 01:30,12,1186,1187.5,1184.5,1187.5,8
20090801|2009-06-12 03:00,12,1186.5,1186.5,1186,1186.25,5
20090801|2009-06-12 03:30,12,1187.5,1187.75,1184.75,1184.75,15
20090801|2009-06-12 04:00,12,1185,1185.25,1183,1184,21
20090801|2009-06-12 04:30,12,1183.75,1184,1182.75,1182.75,22
20090801|2009-06-12 05:00,12,1183,1183.5,1183,1183.25,50
20090801|2009-06-12 05:30,12,1183,1184.5,1183,1183.5,65
20090801|2009-06-12 09:30,12,1181,1181.5,1169,1176,2082
20090801|2009-06-12 10:00,12,1177,1185.5,1176,1181.5,567
20090801|2009-06-12 10:30,12,1183.5,1187,1181.5,1185,380
20090801|2009-06-12 11:00,12,1185.25,1185.25,1172.5,1172.5,777
20090801|2009-06-12 11:30,12,1172.75,1177,1168.25,1172,919
20090801|2009-06-12 12:00,12,1172.25,1174,1166.25,1172.75,428
20090801|2009-06-12 12:30,12,1172.5,1175,1162.5,1164,693
20090801|2009-06-12 13:00,12,1164.25,1170.75,1164.25,1170,697
20090801|2009-06-14 18:00,15,1170.75,1178.75,1163,1174.75,59
20090801|2009-06-14 18:30,15,1174.25,1175,1172.25,1172.5,13
20090801|2009-06-14 19:00,15,1173,1173,1171.5,1173,11
20090801|2009-06-14 19:30,15,1171.5,1171.5,1168.25,1168.25,9
20090801|2009-06-14 20:00,15,1168.5,1168.5,1168.5,1168.5,2
20090801|2009-06-14 20:30,15,1169.75,1171.75,1168.5,1168.75,163
20090801|2009-06-14 21:00,15,1169.5,1170.75,1169,1170.75,9
20090801|2009-06-14 21:30,15,1171.5,1173.25,1171.5,1173.25,16
20090801|2009-06-14 22:00,15,1173,1173,1170.25,1172,23
20090801|2009-06-14 22:30,15,1168,1168.75,1168,1168.75,7
20090801|2009-06-14 23:00,15,1168.75,1168.75,1168.75,1168.75,1
20090801|2009-06-14 23:30,15,1168.25,1168.25,1167.5,1167.5,2
20090801|2009-06-15 00:00,15,1167,1167,1166.75,1166.75,2
20090801|2009-06-15 00:30,15,1166.5,1167.25,1163.5,1163.5,22
20090801|2009-06-15 01:00,15,1163.5,1163.5,1163.5,1163.5,30
20090801|2009-06-15 01:30,15,1163.5,1163.5,1163,1163.5,20
20090801|2009-06-15 02:00,15,1165,1165,1155.5,1158,104
20090801|2009-06-15 02:30,15,1156.5,1156.5,1154.25,1155.25,31
20090801|2009-06-15 03:00,15,1153,1155.75,1151,1154.5,45
20090801|2009-06-15 03:30,15,1154.75,1156,1154.5,1156,16
20090801|2009-06-15 04:00,15,1157,1160,1148.5,1148.5,71
20090801|2009-06-15 04:30,15,1150,1151.5,1149,1150,56
20090801|2009-06-15 05:00,15,1150,1150,1145,1147.25,41
20090801|2009-06-15 05:30,15,1147,1149.5,1146,1149.5,17
20090801|2009-06-15 09:30,15,1147.25,1148.25,1135.25,1140.25,2141
20090801|2009-06-15 10:00,15,1140.25,1147.75,1138,1140.25,692
20090801|2009-06-15 10:30,15,1140.75,1146,1140.25,1144.25,231
20090801|2009-06-15 11:00,15,1142.5,1143.5,1131,1135,720
20090801|2009-06-15 11:30,15,1135,1139,1135,1137,501
20090801|2009-06-15 12:00,15,1138.5,1142,1135.25,1137.75,488
20090801|2009-06-15 12:30,15,1137.5,1139.5,1133,1137,442
20090801|2009-06-15 13:00,15,1137.75,1137.75,1126.75,1131,428
20090801|2009-06-15 18:00,16,1129,1135,1129,1133.75,38
20090801|2009-06-15 18:30,16,1134,1134,1132,1132,17
20090801|2009-06-15 19:00,16,1132,1132,1131,1131,16
20090801|2009-06-15 19:30,16,1133.5,1133.5,1133.5,1133.5,1
20090801|2009-06-15 20:00,16,1134,1140,1134,1139.75,67
20090801|2009-06-15 20:30,16,1140,1140,1137.25,1139.25,14
20090801|2009-06-15 21:00,16,1138,1138,1138,1138,1
20090801|2009-06-15 21:30,16,1137,1139,1136.5,1139,9
20090801|2009-06-15 22:00,16,1138,1138,1136.5,1137,11
20090801|2009-06-15 22:30,16,1137,1137,1135.75,1137,6
20090801|2009-06-15 23:00,16,1137.75,1139,1137.75,1138,8
20090801|2009-06-15 23:30,16,1136.25,1136.25,1136.25,1136.25,1
20090801|2009-06-16 00:30,16,1139.25,1139.25,1139.25,1139.25,2
20090801|2009-06-16 01:00,16,1139.25,1140.25,1139.25,1140.25,7
20090801|2009-06-16 01:30,16,1140.5,1143,1140.5,1141.5,42
20090801|2009-06-16 02:00,16,1141.25,1142.25,1141,1141,19
20090801|2009-06-16 02:30,16,1142,1142.5,1141.5,1142.5,13
20090801|2009-06-16 03:00,16,1141.75,1143,1140.5,1140.5,11
20090801|2009-06-16 03:30,16,1143,1144,1143,1144,40
20090801|2009-06-16 04:00,16,1144,1144,1142.25,1142.75,8
20090801|2009-06-16 04:30,16,1143.25,1144,1142.75,1144,36
20090801|2009-06-16 05:00,16,1143.25,1145,1143.25,1145,22
20090801|2009-06-16 05:30,16,1145.5,1145.5,1142,1142.25,8
20090801|2009-06-16 09:30,16,1143.75,1147,1138.75,1141,1274
20090801|2009-06-16 10:00,16,1140.5,1141.75,1136.5,1140.75,859
20090801|2009-06-16 10:30,16,1141,1141,1135.5,1138,466
20090801|2009-06-16 11:00,16,1138.25,1138.25,1125,1129,1097
20090801|2009-06-16 11:30,16,1128.75,1128.75,1120,1125.5,480
20090801|2009-06-16 12:00,16,1124,1124.25,1119,1123.5,315
20090801|2009-06-16 12:30,16,1123,1131.5,1122.75,1127.75,416
20090801|2009-06-16 13:00,16,1127.5,1131.25,1122.5,1131.25,693
20090801|2009-06-16 18:00,17,1128.5,1136.5,1128.5,1134.5,32
20090801|2009-06-16 18:30,17,1135.75,1138,1134.25,1138,18
20090801|2009-06-16 19:30,17,1135,1135,1135,1135,1
20090801|2009-06-16 20:00,17,1135.25,1135.25,1133.75,1133.75,18
20090801|2009-06-16 20:30,17,1133.75,1133.75,1132.5,1132.5,10
20090801|2009-06-16 21:00,17,1133,1134.75,1133,1134.75,3
20090801|2009-06-16 21:30,17,1137,1137,1137,1137,3
20090801|2009-06-16 22:00,17,1135.75,1135.75,1130,1130,101
20090801|2009-06-16 22:30,17,1130.75,1131.25,1128,1128,15
20090801|2009-06-16 23:00,17,1128,1128,1128,1128,6
20090801|2009-06-16 23:30,17,1131.25,1131.25,1131.25,1131.25,1
20090801|2009-06-17 00:00,17,1130.5,1130.5,1130,1130,2
20090801|2009-06-17 00:30,17,1131,1131,1131,1131,5
20090801|2009-06-17 01:00,17,1132.5,1134.5,1132.5,1134.5,10
20090801|2009-06-17 01:30,17,1134.5,1135.5,1134.5,1135.5,6
20090801|2009-06-17 02:00,17,1135,1135,1135,1135,1
20090801|2009-06-17 02:30,17,1134.75,1135,1132,1132,8
20090801|2009-06-17 03:30,17,1131.75,1131.75,1129.5,1130.75,5
20090801|2009-06-17 04:00,17,1128.5,1128.75,1128.5,1128.5,8
20090801|2009-06-17 04:30,17,1127.75,1128.75,1127.75,1127.75,15
20090801|2009-06-17 05:00,17,1129,1129.75,1128.5,1128.5,39
20090801|2009-06-17 05:30,17,1128.5,1128.5,1128,1128.5,54
20090801|2009-06-17 09:30,17,1127,1131.75,1120,1127.5,1989
20090801|2009-06-17 10:00,17,1127.75,1140.75,1127.5,1139.25,1045
20090801|2009-06-17 10:30,17,1139,1139.5,1135.5,1137.75,630
20090801|2009-06-17 11:00,17,1137.75,1147,1137.5,1145.75,755
20090801|2009-06-17 11:30,17,1146,1146.25,1139.5,1140.25,340
20090801|2009-06-17 12:00,17,1139.5,1141,1133.75,1137.25,565
20090801|2009-06-17 12:30,17,1139,1139,1134,1136.5,564
20090801|2009-06-17 13:00,17,1136.5,1143.25,1135.25,1142.75,452
20090801|2009-06-17 18:00,18,1142.75,1148.5,1142.75,1147.5,56
20090801|2009-06-17 18:30,18,1148,1149.25,1148,1148.25,6
20090801|2009-06-17 19:00,18,1149,1149,1147.75,1147.75,3
20090801|2009-06-17 19:30,18,1147.25,1149.25,1147.25,1149.25,14
20090801|2009-06-17 20:00,18,1148.5,1149,1148,1149,19
20090801|2009-06-17 20:30,18,1147.75,1147.75,1144.5,1145,40
20090801|2009-06-17 21:00,18,1146,1146.5,1141,1141.25,19
20090801|2009-06-17 21:30,18,1142.5,1142.5,1142.5,1142.5,1
20090801|2009-06-17 22:00,18,1144,1144,1144,1144,1
20090801|2009-06-17 22:30,18,1143.25,1143.25,1143.25,1143.25,1
20090801|2009-06-17 23:00,18,1144,1144,1144,1144,2
20090801|2009-06-18 00:30,18,1140,1140,1140,1140,4
20090801|2009-06-18 01:30,18,1139.25,1139.25,1139.25,1139.25,1
20090801|2009-06-18 02:00,18,1140.75,1140.75,1140.75,1140.75,1
20090801|2009-06-18 02:30,18,1140.25,1140.25,1140,1140.25,5
20090801|2009-06-18 03:30,18,1141,1141.75,1141,1141,11
20090801|2009-06-18 04:00,18,1141,1141.25,1139.75,1139.75,25
20090801|2009-06-18 04:30,18,1141.5,1141.5,1139.75,1139.75,11
20090801|2009-06-18 05:00,18,1141,1141,1139.75,1139.75,6
20090801|2009-06-18 05:30,18,1140,1144.25,1139,1142.5,19
20090801|2009-06-18 09:30,18,1143,1149,1137.25,1138.5,1284
20090801|2009-06-18 10:00,18,1138.75,1146.75,1138.5,1145,597
20090801|2009-06-18 10:30,18,1146.25,1154.75,1146,1154.25,1307
20090801|2009-06-18 11:00,18,1154.5,1155.75,1150.5,1152.5,330
20090801|2009-06-18 11:30,18,1152,1158.25,1149,1156.25,955
20090801|2009-06-18 12:00,18,1156.5,1159.5,1155.5,1159,1111
20090801|2009-06-18 12:30,18,1159,1162.75,1155.75,1156.75,710
20090801|2009-06-18 13:00,18,1156.5,1156.5,1148.75,1154,535
20090801|2009-06-18 18:00,19,1151.5,1158,1151.5,1157.5,114
20090801|2009-06-18 18:30,19,1157.5,1158.5,1157.5,1158,3
20090801|2009-06-18 19:00,19,1157,1158.75,1157,1158.75,6
20090801|2009-06-18 19:30,19,1158.75,1162,1158.75,1161.75,280
20090801|2009-06-18 20:00,19,1160,1160,1159,1159,12
20090801|2009-06-18 20:30,19,1158.5,1158.5,1158.5,1158.5,1
20090801|2009-06-18 21:00,19,1159,1160,1159,1159.5,5
20090801|2009-06-18 21:30,19,1160,1160,1160,1160,1
20090801|2009-06-18 22:00,19,1158.75,1158.75,1158.75,1158.75,1
20090801|2009-06-18 23:00,19,1158.75,1160,1156.5,1156.5,14
20090801|2009-06-18 23:30,19,1156.25,1158.5,1156,1158.5,4
20090801|2009-06-19 09:30,19,1155,1156.5,1138.5,1140.25,1856
20090801|2009-06-19 10:00,19,1139.25,1140.5,1133.25,1135.75,1026
20090801|2009-06-19 10:30,19,1136.25,1138,1131.5,1136.75,539
20090801|2009-06-19 11:00,19,1136.75,1138,1128.25,1128.75,527
20090801|2009-06-19 11:30,19,1128.5,1131.5,1123.75,1125,998
20090801|2009-06-19 12:00,19,1124.5,1128.25,1122.75,1126.5,282
20090801|2009-06-19 12:30,19,1126.5,1126.5,1117,1123,734
20090801|2009-06-19 13:00,19,1123,1124.25,1117.5,1119.75,1044
20090801|2009-06-21 19:30,22,1112.25,1112.5,1112.25,1112.25,5
20090801|2009-06-21 20:00,22,1112.5,1119.75,1112,1119.25,31
20090801|2009-06-21 20:30,22,1119,1119.5,1117.75,1118,25
20090801|2009-06-21 21:00,22,1117.75,1118,1117.25,1118,18
20090801|2009-06-21 21:30,22,1118.25,1120,1118.25,1120,6
20090801|2009-06-21 22:00,22,1119.5,1120,1118.5,1118.5,29
20090801|2009-06-21 22:30,22,1115,1115,1113.5,1113.5,3
20090801|2009-06-21 23:00,22,1115,1115,1115,1115,2
20090801|2009-06-21 23:30,22,1115.25,1115.25,1114.75,1115,3
20090801|2009-06-22 00:00,22,1116,1116,1116,1116,1
20090801|2009-06-22 00:30,22,1119.25,1119.25,1119.25,1119.25,1
20090801|2009-06-22 01:00,22,1117.25,1117.25,1117.25,1117.25,4
20090801|2009-06-22 01:30,22,1115.5,1115.5,1115.25,1115.25,2
20090801|2009-06-22 02:00,22,1112.75,1112.75,1110.75,1110.75,12
20090801|2009-06-22 02:30,22,1112.5,1112.5,1111.75,1111.75,3
20090801|2009-06-22 03:00,22,1111.5,1111.5,1111.5,1111.5,3
20090801|2009-06-22 03:30,22,1111.5,1112.5,1111,1111.5,23
20090801|2009-06-22 04:00,22,1111.25,1111.25,1109,1109,34
20090801|2009-06-22 04:30,22,1109,1109.75,1108.5,1108.5,35
20090801|2009-06-22 05:00,22,1108,1108.25,1106,1106.75,12
20090801|2009-06-22 05:30,22,1106.25,1106.75,1103.75,1106.75,32
20090801|2009-06-22 09:30,22,1098.25,1102.25,1088.75,1094.25,2128
20090801|2009-06-22 10:00,22,1093.5,1094.5,1091.25,1094.5,888
20090801|2009-06-22 10:30,22,1094.5,1096.75,1091.75,1095.5,594
20090801|2009-06-22 11:00,22,1095.5,1096.5,1094,1096,305
20090801|2009-06-22 11:30,22,1096.25,1096.5,1091.75,1092.25,811
20090801|2009-06-22 12:00,22,1092.25,1093.75,1090.5,1093.75,464
20090801|2009-06-22 12:30,22,1094,1095,1091,1092.5,592
20090801|2009-06-22 13:00,22,1092.5,1096.25,1089,1090.5,967
20090801|2009-06-22 18:00,23,1085,1092.25,1085,1092.25,92
20090801|2009-06-22 18:30,23,1092.75,1095,1092.75,1095,22
20090801|2009-06-22 19:00,23,1094,1095,1094,1094,21
20090801|2009-06-22 19:30,23,1094,1094.25,1093.5,1094.25,34
20090801|2009-06-22 20:00,23,1095,1096,1094.5,1096,6
20090801|2009-06-22 20:30,23,1096,1096,1094.75,1095.75,4
20090801|2009-06-22 21:00,23,1096,1097,1094,1094,28
20090801|2009-06-22 21:30,23,1094,1095,1092.75,1093,26
20090801|2009-06-22 22:00,23,1094.25,1097,1094.25,1097,32
20090801|2009-06-22 22:30,23,1096.5,1096.5,1096.5,1096.5,2
20090801|2009-06-22 23:30,23,1096.5,1097.5,1096.25,1096.25,5
20090801|2009-06-23 00:00,23,1095.5,1095.5,1092.5,1095,13
20090801|2009-06-23 00:30,23,1096,1096,1096,1096,2
20090801|2009-06-23 01:00,23,1097,1098.25,1097,1098,22
20090801|2009-06-23 01:30,23,1099,1100.25,1099,1100.25,43
20090801|2009-06-23 02:00,23,1099.5,1099.5,1099.5,1099.5,1
20090801|2009-06-23 02:30,23,1099.75,1100.25,1099.25,1100.25,3
20090801|2009-06-23 03:00,23,1099.25,1100.25,1098.75,1100.25,13
20090801|2009-06-23 03:30,23,1098.75,1099,1098.75,1098.75,5
20090801|2009-06-23 04:00,23,1101,1102,1101,1101.75,15
20090801|2009-06-23 04:30,23,1101.5,1101.5,1101,1101.5,14
20090801|2009-06-23 05:00,23,1102.5,1103,1102,1102.5,43
20090801|2009-06-23 05:30,23,1102,1102.25,1101,1102.25,5
20090801|2009-06-23 09:30,23,1100,1103,1095.5,1100.5,2198
20090801|2009-06-23 10:00,23,1101,1102.25,1096.5,1099.5,631
20090801|2009-06-23 10:30,23,1099.5,1108.5,1099.5,1106,908
20090801|2009-06-23 11:00,23,1105.75,1113.25,1105.75,1110.5,909
20090801|2009-06-23 11:30,23,1110.5,1110.5,1107.25,1109,399
20090801|2009-06-23 12:00,23,1109.5,1112.5,1109,1109,564
20090801|2009-06-23 12:30,23,1110,1116,1109.75,1112,723
20090801|2009-06-23 13:00,23,1112,1114.75,1107.75,1114,550
20090801|2009-06-23 18:00,24,1114,1116,1110.25,1110.25,53
20090801|2009-06-23 18:30,24,1112.5,1112.5,1111,1111,2
20090801|2009-06-23 19:00,24,1112.75,1112.75,1112.75,1112.75,1
20090801|2009-06-23 19:30,24,1111.25,1112.25,1109.25,1109.25,10
20090801|2009-06-23 20:00,24,1108.75,1109,1107.5,1107.5,47
20090801|2009-06-23 20:30,24,1108,1108.5,1106,1106,37
20090801|2009-06-23 21:00,24,1108,1109,1107.5,1109,23
20090801|2009-06-23 21:30,24,1109,1110.5,1108.25,1108.25,37
20090801|2009-06-23 22:00,24,1111.25,1112.25,1110,1110,28
20090801|2009-06-23 22:30,24,1111.5,1111.5,1110,1110.5,5
20090801|2009-06-23 23:30,24,1109.25,1111,1108.25,1109.75,6
20090801|2009-06-24 00:00,24,1108.75,1109.75,1108.75,1109.75,3
20090801|2009-06-24 00:30,24,1108,1108.75,1108,1108.75,11
20090801|2009-06-24 01:00,24,1108.25,1108.75,1108,1108.75,25
20090801|2009-06-24 01:30,24,1109,1111,1108.75,1109.75,13
20090801|2009-06-24 02:00,24,1111.5,1111.5,1111,1111,2
20090801|2009-06-24 02:30,24,1111.75,1112,1111,1111,17
20090801|2009-06-24 03:00,24,1112,1112.25,1112,1112.25,2
20090801|2009-06-24 03:30,24,1113,1113.75,1111.75,1111.75,7
20090801|2009-06-24 04:00,24,1111.25,1113.25,1111,1113.25,8
20090801|2009-06-24 04:30,24,1113.25,1113.75,1112,1113,9
20090801|2009-06-24 05:00,24,1113.5,1113.5,1111.25,1113,18
20090801|2009-06-24 05:30,24,1113,1113.75,1113,1113,8
20090801|2009-06-24 09:30,24,1114,1129,1113.75,1129,2698
20090801|2009-06-24 10:00,24,1129,1130,1125.75,1127,1025
20090801|2009-06-24 10:30,24,1127.5,1129.25,1124.5,1126.5,615
20090801|2009-06-24 11:00,24,1127,1127.5,1121.5,1122.25,793
20090801|2009-06-24 11:30,24,1123,1123.5,1117,1119,469
20090801|2009-06-24 12:00,24,1118.75,1121.75,1117.5,1121,501
20090801|2009-06-24 12:30,24,1121.5,1122,1115,1117.25,508
20090801|2009-06-24 13:00,24,1117.5,1121.75,1117.5,1120.25,617
20090801|2009-06-24 18:00,25,1121,1121.75,1119,1120.5,57
20090801|2009-06-24 18:30,25,1120.5,1120.5,1120.5,1120.5,1
20090801|2009-06-24 19:00,25,1120.25,1122,1120.25,1122,43
20090801|2009-06-24 19:30,25,1122,1122.5,1121.75,1122.25,59
20090801|2009-06-24 20:00,25,1121.75,1122,1117.5,1118.5,52
20090801|2009-06-24 20:30,25,1119,1119,1118.5,1118.5,7
20090801|2009-06-24 21:00,25,1119.5,1121,1119.25,1120.25,24
20090801|2009-06-24 21:30,25,1120.25,1121.25,1120.25,1121,4
20090801|2009-06-24 22:00,25,1122.5,1122.5,1121.25,1121.25,15
20090801|2009-06-24 22:30,25,1121.25,1121.25,1120.5,1121,5
20090801|2009-06-24 23:00,25,1121,1121.5,1121,1121.5,4
20090801|2009-06-24 23:30,25,1123,1124,1122.75,1124,17
20090801|2009-06-25 00:00,25,1123.5,1124.5,1123.25,1124.5,37
20090801|2009-06-25 00:30,25,1124.25,1124.25,1124,1124,5
20090801|2009-06-25 01:00,25,1124,1124.5,1124,1124.5,9
20090801|2009-06-25 01:30,25,1125,1126.25,1125,1126.25,52
20090801|2009-06-25 02:00,25,1126.25,1128,1126.25,1128,20
20090801|2009-06-25 02:30,25,1127.75,1128.25,1127.75,1128.25,10
20090801|2009-06-25 03:00,25,1128.25,1128.5,1127.75,1127.75,8
20090801|2009-06-25 03:30,25,1128.5,1128.5,1125.5,1126,16
20090801|2009-06-25 04:00,25,1125.75,1127.25,1125.25,1126,20
20090801|2009-06-25 04:30,25,1126,1126.25,1126,1126.25,6
20090801|2009-06-25 05:00,25,1127,1127.25,1126.5,1126.75,13
20090801|2009-06-25 05:30,25,1126,1128,1124.75,1125.75,28
20090801|2009-06-25 09:30,25,1127,1133.5,1127,1128.5,2318
20090801|2009-06-25 10:00,25,1128.75,1130,1122,1129.25,1322
20090801|2009-06-25 10:30,25,1129,1132,1128,1131.25,1525
20090801|2009-06-25 11:00,25,1131.5,1132.75,1128.5,1130.75,786
20090801|2009-06-25 11:30,25,1131.25,1131.5,1127,1127.5,429
20090801|2009-06-25 12:00,25,1127.25,1134.5,1127,1132.75,868
20090801|2009-06-25 12:30,25,1132.5,1132.75,1127,1130,761
20090801|2009-06-25 13:00,25,1130,1130,1124.25,1125,984
20090801|2009-06-25 18:00,26,1127,1129,1126.5,1129,100
20090801|2009-06-25 18:30,26,1129.5,1131.25,1129.5,1131,68
20090801|2009-06-25 19:00,26,1131.25,1131.25,1131.25,1131.25,3
20090801|2009-06-25 19:30,26,1131.5,1132,1128.25,1129.5,15
20090801|2009-06-25 20:00,26,1131,1133.75,1131,1133.5,150
20090801|2009-06-25 20:30,26,1134,1135,1132.25,1135,147
20090801|2009-06-25 21:00,26,1133.25,1135,1133.25,1135,20
20090801|2009-06-25 21:30,26,1135,1135,1134,1135,58
20090801|2009-06-25 22:00,26,1134.25,1135.5,1134,1135.5,22
20090801|2009-06-25 22:30,26,1134.25,1134.25,1134.25,1134.25,1
20090801|2009-06-25 23:00,26,1136,1136,1135.25,1135.5,8
20090801|2009-06-25 23:30,26,1135,1135,1135,1135,1
20090801|2009-06-26 00:00,26,1136.5,1137,1135.25,1135.75,12
20090801|2009-06-26 00:30,26,1135.75,1137.5,1135.75,1136.75,15
20090801|2009-06-26 01:00,26,1137.25,1138,1135.75,1135.75,22
20090801|2009-06-26 01:30,26,1138,1139,1137.75,1138.5,60
20090801|2009-06-26 02:00,26,1138.5,1139.75,1137.25,1139,14
20090801|2009-06-26 02:30,26,1139,1140,1139,1140,13
20090801|2009-06-26 03:00,26,1139.25,1140,1137.75,1140,133
20090801|2009-06-26 03:30,26,1140,1140,1139.25,1140,20
20090801|2009-06-26 04:00,26,1140,1140,1139.5,1139.75,4
20090801|2009-06-26 04:30,26,1138.5,1139.75,1138.5,1139.25,13
20090801|2009-06-26 05:00,26,1139,1139.75,1137.25,1139.75,18
20090801|2009-06-26 05:30,26,1139.75,1140,1138.75,1140,23
20090801|2009-06-26 09:30,26,1136.75,1138.5,1130,1133.5,3470
20090801|2009-06-26 10:00,26,1133,1133.25,1130,1130,1130
20090801|2009-06-26 10:30,26,1130.5,1132,1128,1131.25,868
20090801|2009-06-26 11:00,26,1131.25,1134.75,1131,1132.5,650
20090801|2009-06-26 11:30,26,1132.75,1133.5,1130.25,1133.5,485
20090801|2009-06-26 12:00,26,1133.5,1136.75,1132,1134.75,659
20090801|2009-06-26 12:30,26,1134.5,1135,1131,1131.75,801
20090801|2009-06-26 13:00,26,1131.75,1132.25,1126,1126.75,1182
20090801|2009-06-28 18:00,29,1124.25,1130,1120,1130,310
20090801|2009-06-28 18:30,29,1130,1130,1128,1128,32
20090801|2009-06-28 19:00,29,1126.75,1128.25,1126,1128.25,11
20090801|2009-06-28 19:30,29,1128,1130,1127,1129.75,68
20090801|2009-06-28 20:00,29,1129.75,1136.75,1129.75,1134.75,90
20090801|2009-06-28 20:30,29,1136,1137.25,1135.5,1135.5,115
20090801|2009-06-28 21:00,29,1135.5,1137,1133.75,1137,95
20090801|2009-06-28 21:30,29,1135.25,1135.5,1135,1135,13
20090801|2009-06-28 22:00,29,1135,1135,1134.5,1135,13
20090801|2009-06-28 22:30,29,1134.25,1134.25,1134.25,1134.25,1
20090801|2009-06-28 23:00,29,1135,1135.25,1135,1135.25,5
20090801|2009-06-28 23:30,29,1134.75,1135.25,1134.75,1135.25,11
20090801|2009-06-29 00:00,29,1134,1134.75,1134,1134.75,3
20090801|2009-06-29 00:30,29,1135.25,1135.25,1133,1133,10
20090801|2009-06-29 01:00,29,1133,1133.25,1132,1133,16
20090801|2009-06-29 01:30,29,1133,1133,1133,1133,16
20090801|2009-06-29 02:00,29,1133,1133.5,1133,1133,97
20090801|2009-06-29 02:30,29,1132.75,1134.5,1132.75,1134.5,13
20090801|2009-06-29 03:00,29,1133.75,1133.75,1133.75,1133.75,1
20090801|2009-06-29 03:30,29,1133.75,1135.25,1133.75,1135.25,4
20090801|2009-06-29 04:00,29,1135.25,1135.25,1133.5,1133.5,28
20090801|2009-06-29 04:30,29,1133.5,1133.75,1131,1131,56
20090801|2009-06-29 05:00,29,1132,1134,1131,1132.75,115
20090801|2009-06-29 05:30,29,1132.75,1133.5,1131.75,1133.5,136
20090801|2009-06-29 09:30,29,1132,1135.5,1125.25,1129,2613
20090801|2009-06-29 10:00,29,1129,1129.25,1125,1125,978
20090801|2009-06-29 10:30,29,1124.5,1125,1121,1122,903
20090801|2009-06-29 11:00,29,1122.25,1124.5,1120,1123.5,1034
20090801|2009-06-29 11:30,29,1123.25,1124.5,1121.25,1122.5,812
20090801|2009-06-29 12:00,29,1121.75,1130.5,1121.75,1129,1644
20090801|2009-06-29 12:30,29,1129,1130,1123.25,1125.5,1193
20090801|2009-06-29 13:00,29,1125.5,1125.75,1121.75,1122,1162
20090801|2009-06-29 18:00,30,1122,1124.75,1121.5,1123,150
20090801|2009-06-29 18:30,30,1123.5,1126,1123.5,1126,69
20090801|2009-06-29 19:00,30,1126,1127,1125.25,1127,21
20090801|2009-06-29 19:30,30,1126.5,1127,1124,1127,53
20090801|2009-06-29 20:00,30,1127,1128,1126.25,1128,75
20090801|2009-06-29 20:30,30,1128,1130,1127.75,1129.75,93
20090801|2009-06-29 21:00,30,1129,1130,1128.75,1130,118
20090801|2009-06-29 21:30,30,1130,1130,1126.75,1129,11
20090801|2009-06-29 22:00,30,1128,1128,1125.5,1126,23
20090801|2009-06-29 22:30,30,1125.25,1127,1125,1127,20
20090801|2009-06-29 23:00,30,1127,1127,1127,1127,2
20090801|2009-06-29 23:30,30,1125.5,1127,1125.5,1127,9
20090801|2009-06-30 00:00,30,1127,1127,1126.75,1126.75,10
20090801|2009-06-30 00:30,30,1126.25,1127,1126.25,1127,31
20090801|2009-06-30 01:00,30,1126.25,1127,1126,1127,44
20090801|2009-06-30 01:30,30,1127,1127,1125.5,1127,21
20090801|2009-06-30 02:00,30,1126,1127,1125.25,1126,57
20090801|2009-06-30 02:30,30,1127,1127,1126,1127,18
20090801|2009-06-30 03:00,30,1127,1128,1126,1128,24
20090801|2009-06-30 03:30,30,1127.5,1131.25,1127.5,1131.25,78
20090801|2009-06-30 04:00,30,1131,1132.75,1130.5,1130.5,51
20090801|2009-06-30 04:30,30,1131.75,1133.75,1131.75,1133.75,33
20090801|2009-06-30 05:00,30,1133.75,1133.75,1132.5,1132.5,29
20090801|2009-06-30 05:30,30,1133,1133.5,1124.5,1126.5,146
20090801|2009-06-30 09:30,30,1113,1114,1093,1101.5,5891
20090801|2009-06-30 10:00,30,1101.5,1112.75,1100.5,1111.25,1996
20090801|2009-06-30 10:30,30,1111.5,1114.5,1110,1114.5,1016
20090801|2009-06-30 11:00,30,1114.5,1114.5,1105,1108.75,1286
20090801|2009-06-30 11:30,30,1108.75,1112,1105,1110,839
20090801|2009-06-30 12:00,30,1110.25,1114,1107.5,1113.25,1231
20090801|2009-06-30 12:30,30,1112,1118,1107,1112,1814
20090801|2009-06-30 13:00,30,1112,1120,1110,1120,2203
20090801|2009-06-30 18:00,1,1120,1130,1120,1128.75,553
20090801|2009-06-30 18:30,1,1128.5,1134,1128.25,1134,274
20090801|2009-06-30 19:00,1,1133.5,1134.75,1133,1134.5,161
20090801|2009-06-30 19:30,1,1134,1135,1133.25,1134.5,119
20090801|2009-06-30 20:00,1,1134.75,1140,1134.25,1139.5,358
20090801|2009-06-30 20:30,1,1140,1140,1136,1136.75,67
20090801|2009-06-30 21:00,1,1137.5,1139.5,1137,1137,71
20090801|2009-06-30 21:30,1,1136.5,1139.5,1136.5,1138.25,21
20090801|2009-06-30 22:00,1,1139,1139,1138,1138.75,19
20090801|2009-06-30 22:30,1,1138.75,1139,1138,1138,34
20090801|2009-06-30 23:00,1,1138.25,1138.75,1138.25,1138.75,9
20090801|2009-06-30 23:30,1,1138.5,1138.5,1135.75,1137.25,58
20090801|2009-07-01 00:00,1,1136.5,1139,1136.5,1138.75,108
20090801|2009-07-01 00:30,1,1138.5,1140,1137.75,1140,179
20090801|2009-07-01 01:00,1,1140,1145,1140,1145,66
20090801|2009-07-01 01:30,1,1145,1145,1145,1145,23
20090801|2009-07-01 02:00,1,1144.75,1145,1143,1143.5,7
20090801|2009-07-01 02:30,1,1144.5,1144.5,1142,1142,12
20090801|2009-07-01 03:00,1,1142.25,1143.75,1142,1143.75,21
20090801|2009-07-01 03:30,1,1143.75,1145,1143.75,1144.5,66
20090801|2009-07-01 04:00,1,1144.75,1145.5,1144.5,1145.5,75
20090801|2009-07-01 04:30,1,1145,1145.5,1144.5,1144.5,49
20090801|2009-07-01 05:00,1,1144,1144,1142,1143.5,35
20090801|2009-07-01 05:30,1,1143.25,1145.25,1140.75,1141.75,51
20090801|2009-07-01 06:00,1,1141.75,1141.75,1141.75,1141.75,1
20090801|2009-07-01 06:30,1,1142,1142,1140,1141.75,17
20090801|2009-07-01 07:00,1,1140.5,1140.5,1139,1139,32
20090801|2009-07-01 09:30,1,1139,1162,1139,1152.25,7475
20090801|2009-07-01 10:00,1,1152,1166,1151.5,1161.25,4385
20090801|2009-07-01 10:30,1,1160.75,1162.5,1156.5,1160,2272
20090801|2009-07-01 11:00,1,1160,1160.25,1157.5,1159.75,995
20090801|2009-07-01 11:30,1,1159.25,1160.5,1156,1157,1586
20090801|2009-07-01 12:00,1,1157,1160.25,1156.25,1157,1646
20090801|2009-07-01 12:30,1,1157,1158,1153,1158,1924
20090801|2009-07-01 13:00,1,1158,1163,1156.75,1157,1809
20090801|2009-07-01 18:00,2,1160,1164.75,1159.5,1163,175
20090801|2009-07-01 18:30,2,1163,1169.75,1163,1168,407
20090801|2009-07-01 19:00,2,1168.5,1171,1168.25,1169.75,198
20090801|2009-07-01 19:30,2,1170,1170.25,1169.5,1169.5,59
20090801|2009-07-01 20:00,2,1169.75,1170.25,1167,1167,133
20090801|2009-07-01 20:30,2,1167,1168.25,1166.75,1167.5,38
20090801|2009-07-01 21:00,2,1167,1168,1166.75,1167.25,64
20090801|2009-07-01 21:30,2,1166.75,1167,1164,1164.25,161
20090801|2009-07-01 22:00,2,1164,1164,1158.5,1159.75,172
20090801|2009-07-01 22:30,2,1159.75,1162,1157.5,1158.25,77
20090801|2009-07-01 23:00,2,1158.75,1159.25,1158,1158,17
20090801|2009-07-01 23:30,2,1158,1160,1158,1159,16
20090801|2009-07-02 00:00,2,1159.75,1160.25,1159.75,1160.25,4
20090801|2009-07-02 00:30,2,1160,1160,1160,1160,1
20090801|2009-07-02 01:00,2,1159,1159,1156.25,1156.25,31
20090801|2009-07-02 01:30,2,1155.75,1156.75,1155,1156.5,28
20090801|2009-07-02 02:00,2,1155.25,1158,1155.25,1156.5,55
20090801|2009-07-02 02:30,2,1156.5,1158,1156.25,1158,27
20090801|2009-07-02 03:00,2,1157.5,1158,1156.25,1156.5,14
20090801|2009-07-02 03:30,2,1157.5,1157.5,1156,1156,4
20090801|2009-07-02 04:00,2,1155.5,1155.5,1153,1154,24
20090801|2009-07-02 04:30,2,1154,1154,1150,1150,69
20090801|2009-07-02 05:00,2,1150,1150.75,1139.5,1139.5,190
20090801|2009-07-02 05:30,2,1140,1141.5,1138,1141,132
20090801|2009-07-02 06:00,2,1140,1144.75,1140,1144.25,42
20090801|2009-07-02 06:30,2,1144,1145,1142,1145,15
20090801|2009-07-02 07:00,2,1145,1145.25,1144.25,1144.25,13
20090801|2009-07-02 09:30,2,1140,1155,1131.5,1153.75,4679
20090801|2009-07-02 10:00,2,1153.5,1160,1149.75,1155,2089
20090801|2009-07-02 10:30,2,1154.75,1159.5,1150,1159.25,1899
20090801|2009-07-02 11:00,2,1159,1161.25,1155.25,1156.25,1522
20090801|2009-07-02 11:30,2,1155.5,1158,1152.25,1156.5,783
20090801|2009-07-02 12:00,2,1156.75,1158,1152.5,1156.5,724
20090801|2009-07-02 12:30,2,1156.5,1159.5,1155,1155.5,949
20090801|2009-07-02 13:00,2,1155.25,1155.25,1149.5,1151.75,1085
20090801|2009-07-05 18:00,6,1145,1145,1133,1139.25,295
20090801|2009-07-05 18:30,6,1140,1144.25,1140,1142.5,120
20090801|2009-07-05 19:00,6,1141.75,1144,1141.75,1143,96
20090801|2009-07-05 19:30,6,1142.75,1142.75,1141.5,1141.5,51
20090801|2009-07-05 20:00,6,1142.75,1147.25,1140,1142,105
20090801|2009-07-05 20:30,6,1142,1145,1142,1143.25,27
20090801|2009-07-05 21:00,6,1142.25,1142.25,1137.25,1137.25,29
20090801|2009-07-05 21:30,6,1137.5,1138.75,1136.75,1137.75,34
20090801|2009-07-05 22:00,6,1138.75,1146,1138.75,1145,106
20090801|2009-07-05 22:30,6,1145.5,1146,1143,1144.5,12
20090801|2009-07-05 23:00,6,1143.5,1148,1143.5,1148,65
20090801|2009-07-05 23:30,6,1147.25,1147.25,1145,1145.25,7
20090801|2009-07-06 00:00,6,1145.25,1145.5,1144.75,1144.75,4
20090801|2009-07-06 00:30,6,1145,1145.5,1144,1144,21
20090801|2009-07-06 01:00,6,1144,1144,1141.5,1141.75,15
20090801|2009-07-06 01:30,6,1142,1142,1139.75,1139.75,14
20090801|2009-07-06 02:00,6,1139.5,1140.25,1136,1136.5,40
20090801|2009-07-06 02:30,6,1135.75,1138.25,1135,1138.25,26
20090801|2009-07-06 03:00,6,1137.75,1137.75,1135,1135.5,23
20090801|2009-07-06 03:30,6,1135.25,1136,1134.5,1134.5,12
20090801|2009-07-06 04:00,6,1135.25,1135.5,1133,1134,120
20090801|2009-07-06 04:30,6,1133.75,1135,1131,1131.5,58
20090801|2009-07-06 05:00,6,1131.25,1134,1131.25,1133,11
20090801|2009-07-06 05:30,6,1133,1133.5,1131.75,1132,25
20090801|2009-07-06 06:00,6,1131.75,1131.75,1126,1126,192
20090801|2009-07-06 06:30,6,1126,1126.25,1124.5,1125.5,44
20090801|2009-07-06 07:00,6,1124.25,1130,1122,1127.5,172
20090801|2009-07-06 09:30,6,1129.5,1137.75,1125.75,1134.5,3571
20090801|2009-07-06 10:00,6,1134.5,1136.5,1133,1134.25,800
20090801|2009-07-06 10:30,6,1133.5,1135.75,1133,1133.25,500
20090801|2009-07-06 11:00,6,1133.75,1135,1132,1132.5,821
20090801|2009-07-06 11:30,6,1132.25,1133.25,1127,1127.5,1306
20090801|2009-07-06 12:00,6,1127.25,1130.5,1123.75,1127.75,1224
20090801|2009-07-06 12:30,6,1127.25,1127.75,1120,1123.75,1498
20090801|2009-07-06 13:00,6,1123.5,1123.5,1117.25,1117.25,1418
20090801|2009-07-06 18:00,7,1118.5,1123,1118.25,1120.75,366
20090801|2009-07-06 18:30,7,1120.25,1121,1120,1120.75,54
20090801|2009-07-06 19:00,7,1120.75,1122.5,1120.5,1122.5,53
20090801|2009-07-06 19:30,7,1122.5,1123.75,1122.5,1123.75,36
20090801|2009-07-06 20:00,7,1123.5,1128,1123.5,1126,129
20090801|2009-07-06 20:30,7,1125.5,1128,1123.75,1125,60
20090801|2009-07-06 21:00,7,1125,1126.75,1123.5,1123.5,61
20090801|2009-07-06 21:30,7,1124.5,1125,1123.5,1123.5,38
20090801|2009-07-06 22:00,7,1123.5,1126.25,1123.5,1126.25,23
20090801|2009-07-06 22:30,7,1126,1126.5,1124.25,1125.25,11
20090801|2009-07-06 23:00,7,1124.25,1124.5,1123.5,1124.5,8
20090801|2009-07-06 23:30,7,1123.5,1124.75,1123,1124.75,16
20090801|2009-07-07 00:00,7,1124,1124,1124,1124,1
20090801|2009-07-07 00:30,7,1124,1127,1124,1126,23
20090801|2009-07-07 01:00,7,1125.25,1126,1124.5,1124.5,14
20090801|2009-07-07 01:30,7,1123.5,1124.75,1122.75,1124.75,14
20090801|2009-07-07 02:00,7,1125.25,1125.5,1121,1121.75,54
20090801|2009-07-07 02:30,7,1122,1123,1120.25,1121.5,21
20090801|2009-07-07 03:00,7,1121,1121.25,1119.5,1119.5,45
20090801|2009-07-07 03:30,7,1120.25,1122,1120,1121,53
20090801|2009-07-07 04:00,7,1122,1122,1121,1122,20
20090801|2009-07-07 04:30,7,1122.5,1122.75,1122,1122.75,37
20090801|2009-07-07 05:00,7,1122.75,1122.75,1121,1121,18
20090801|2009-07-07 05:30,7,1121.5,1122.5,1121.5,1121.5,8
20090801|2009-07-07 06:00,7,1123,1124.5,1122.75,1124.5,24
20090801|2009-07-07 06:30,7,1123.5,1123.75,1122.25,1122.25,20
20090801|2009-07-07 07:00,7,1121.75,1122.5,1121.25,1121.5,27
20090801|2009-07-07 09:30,7,1112.25,1114.75,1087.75,1096,5820
20090801|2009-07-07 10:00,7,1096,1096.5,1078.75,1079.75,5972
20090801|2009-07-07 10:30,7,1079.25,1079.25,1062.75,1063.5,5596
20090801|2009-07-07 11:00,7,1064,1066.25,1052,1054,3347
20090801|2009-07-07 11:30,7,1054,1055,1048.5,1051.5,2156
20090801|2009-07-07 12:00,7,1051,1062,1048.5,1060,2332
20090801|2009-07-07 12:30,7,1060.25,1068,1055.75,1064,1898
20090801|2009-07-07 13:00,7,1064,1072.75,1050.5,1052.5,1986
20090801|2009-07-07 18:00,8,1057.75,1059,1052.25,1055,404
20090801|2009-07-07 18:30,8,1054.5,1059,1054.5,1059,96
20090801|2009-07-07 19:00,8,1059.25,1061,1057.75,1058,132
20090801|2009-07-07 19:30,8,1057.5,1058.75,1056,1058.5,137
20090801|2009-07-07 20:00,8,1058.5,1070,1058.5,1069,322
20090801|2009-07-07 20:30,8,1069,1071.25,1067.75,1067.75,145
20090801|2009-07-07 21:00,8,1067.5,1067.5,1063.75,1065.5,97
20090801|2009-07-07 21:30,8,1065.5,1065.5,1064.75,1065,12
20090801|2009-07-07 22:00,8,1065,1066.75,1064.75,1066.75,19
20090801|2009-07-07 22:30,8,1066.25,1066.75,1066,1066,27
20090801|2009-07-07 23:00,8,1066,1066,1062.75,1062.75,88
20090801|2009-07-07 23:30,8,1062.5,1063,1062.25,1063,6
20090801|2009-07-08 00:00,8,1062.5,1063,1062.5,1063,11
20090801|2009-07-08 00:30,8,1062.5,1062.5,1061,1061.75,10
20090801|2009-07-08 01:00,8,1061.25,1061.25,1060.25,1060.5,13
20090801|2009-07-08 01:30,8,1060.5,1062.5,1060,1062.25,30
20090801|2009-07-08 02:00,8,1061,1063.5,1061,1062,173
20090801|2009-07-08 02:30,8,1062,1062,1060,1060,13
20090801|2009-07-08 03:00,8,1061,1061,1058.75,1058.75,12
20090801|2009-07-08 03:30,8,1059.25,1060,1057.5,1059.5,18
20090801|2009-07-08 04:00,8,1058,1058,1056.5,1056.75,22
20090801|2009-07-08 04:30,8,1056.75,1057,1055,1055.5,136
20090801|2009-07-08 05:00,8,1055.75,1055.75,1051.25,1052.75,101
20090801|2009-07-08 05:30,8,1053,1053.5,1052,1053.5,35
20090801|2009-07-08 06:00,8,1053.25,1053.25,1051.25,1051.25,47
20090801|2009-07-08 06:30,8,1051.5,1051.75,1050.75,1051.75,22
20090801|2009-07-08 07:00,8,1051.75,1051.75,1049.75,1050,104
20090801|2009-07-08 09:30,8,1040,1058.5,1033.5,1050.5,5268
20090801|2009-07-08 10:00,8,1050.25,1053,1029.5,1029.5,3905
20090801|2009-07-08 10:30,8,1029.25,1037.5,1024.75,1034,2842
20090801|2009-07-08 11:00,8,1033,1033,1024.5,1024.75,1416
20090801|2009-07-08 11:30,8,1024.75,1029.5,1021.75,1023.5,1633
20090801|2009-07-08 12:00,8,1023.5,1028,1023,1027.25,572
20090801|2009-07-08 12:30,8,1027.75,1030,1014.5,1018.5,2028
20090801|2009-07-08 13:00,8,1018.5,1020.5,1010,1015.5,1702
20090801|2009-07-08 18:00,9,1019,1029,1017,1025,824
20090801|2009-07-08 18:30,9,1024,1024.25,1021.5,1022.25,99
20090801|2009-07-08 19:00,9,1022.25,1022.5,1014.75,1015,155
20090801|2009-07-08 19:30,9,1015,1018.25,1015,1017.75,106
20090801|2009-07-08 20:00,9,1017.25,1018.5,999.25,1001.25,438
20090801|2009-07-08 20:30,9,1001.5,1009.25,1001,1006,136
20090801|2009-07-08 21:00,9,1005.75,1009,1004,1006.75,99
20090801|2009-07-08 21:30,9,1006.75,1007,1004.5,1005.5,43
20090801|2009-07-08 22:00,9,1004.75,1005.75,1003,1004.75,66
20090801|2009-07-08 22:30,9,1004.75,1006,1003.5,1003.5,91
20090801|2009-07-08 23:00,9,1003,1005,1003,1004,53
20090801|2009-07-08 23:30,9,1004.75,1006.25,1004.75,1005.5,21
20090801|2009-07-09 00:00,9,1005.5,1006.25,1005.5,1006,23
20090801|2009-07-09 00:30,9,1006.5,1012,1006.5,1012,79
20090801|2009-07-09 01:00,9,1010.25,1011.75,1009,1011.5,87
20090801|2009-07-09 01:30,9,1011.25,1012.25,1010.5,1012.25,19
20090801|2009-07-09 02:00,9,1011,1013,1010.5,1013,41
20090801|2009-07-09 02:30,9,1013,1015,1012.25,1015,52
20090801|2009-07-09 03:00,9,1015,1017,1014,1017,28
20090801|2009-07-09 03:30,9,1017,1017.5,1014.75,1015,59
20090801|2009-07-09 04:00,9,1015,1016.25,1014.75,1016.25,30
20090801|2009-07-09 04:30,9,1017,1021.5,1016,1021.5,207
20090801|2009-07-09 05:00,9,1021.5,1024,1019.75,1023,54
20090801|2009-07-09 05:30,9,1023.25,1024,1019,1019,123
20090801|2009-07-09 06:00,9,1019,1020.25,1017.5,1018,100
20090801|2009-07-09 06:30,9,1016.75,1018,1013.25,1014.5,223
20090801|2009-07-09 07:00,9,1014.5,1018.25,1014.5,1015.75,44
20090801|2009-07-09 09:30,9,1015,1032.5,1015,1028.25,4834
20090801|2009-07-09 10:00,9,1028.75,1029.25,1022.25,1027.25,1769
20090801|2009-07-09 10:30,9,1027,1036.5,1025.25,1031,1812
20090801|2009-07-09 11:00,9,1031,1033.5,1030,1031.75,428
20090801|2009-07-09 11:30,9,1032,1034.75,1030,1033,506
20090801|2009-07-09 12:00,9,1033.75,1035,1030.5,1033.75,671
20090801|2009-07-09 12:30,9,1034.25,1045,1034.25,1044.25,1585
20090801|2009-07-09 13:00,9,1044.5,1050,1043.5,1049.75,1499
20090801|2009-07-09 18:00,10,1047,1052.5,1046,1051,374
20090801|2009-07-09 18:30,10,1050.25,1054.25,1050.25,1053.5,74
20090801|2009-07-09 19:00,10,1053.5,1053.5,1052.75,1053.25,20
20090801|2009-07-09 19:30,10,1052.5,1053.5,1052.25,1052.5,27
20090801|2009-07-09 20:00,10,1052.25,1052.5,1050.5,1051,134
20090801|2009-07-09 20:30,10,1050.75,1052,1048.75,1050,66
20090801|2009-07-09 21:00,10,1050,1052.25,1049.5,1052.25,41
20090801|2009-07-09 21:30,10,1052.5,1052.5,1050.75,1051.75,10
20090801|2009-07-09 22:00,10,1051.5,1056.5,1051.5,1056,150
20090801|2009-07-09 22:30,10,1056.5,1057.5,1056,1056,12
20090801|2009-07-09 23:00,10,1056,1056,1054.5,1054.5,4
20090801|2009-07-09 23:30,10,1054,1054,1052.25,1054,39
20090801|2009-07-10 00:00,10,1053.5,1057.5,1051.5,1057.5,33
20090801|2009-07-10 00:30,10,1056.25,1057.25,1055.5,1055.5,8
20090801|2009-07-10 01:00,10,1056,1056,1055,1055.5,8
20090801|2009-07-10 01:30,10,1054.5,1056.5,1054,1056.5,19
20090801|2009-07-10 02:00,10,1054,1054,1051.75,1052,18
20090801|2009-07-10 02:30,10,1051.75,1054.25,1051,1052.25,20
20090801|2009-07-10 03:00,10,1053.5,1053.5,1053.5,1053.5,5
20090801|2009-07-10 03:30,10,1054,1055.25,1052.5,1052.5,22
20090801|2009-07-10 04:00,10,1053.5,1057,1053.5,1056,19
20090801|2009-07-10 04:30,10,1056,1056.5,1055,1055,56
20090801|2009-07-10 05:00,10,1055,1057,1054.5,1055.25,14
20090801|2009-07-10 05:30,10,1055.5,1055.5,1052,1052,28
20090801|2009-07-10 06:00,10,1052,1052,1046.25,1047,56
20090801|2009-07-10 06:30,10,1047,1047.5,1045.5,1045.5,52
20090801|2009-07-10 07:00,10,1045.5,1047.5,1044,1044,33
20090801|2009-07-10 09:30,10,1037,1037,1015,1016.25,7963
20090801|2009-07-10 10:00,10,1016.25,1019.5,1015,1016.75,1261
20090801|2009-07-10 10:30,10,1017,1027.25,1016.75,1025,1135
20090801|2009-07-10 11:00,10,1025.25,1041.5,1024.75,1041.5,2021
20090801|2009-07-10 11:30,10,1041.25,1051.5,1040,1040.5,2254
20090801|2009-07-10 12:00,10,1040.25,1046.5,1034.25,1044.25,1396
20090801|2009-07-10 12:30,10,1043.75,1047,1041.25,1046.5,893
20090801|2009-07-10 13:00,10,1047,1047.75,1035.25,1044,1851
20090801|2009-07-12 18:00,13,1045,1054.75,1040.75,1053.75,450
20090801|2009-07-12 18:30,13,1052.25,1054.25,1045.5,1054.25,81
20090801|2009-07-12 19:00,13,1053.75,1054.25,1051.5,1053,22
20090801|2009-07-12 19:30,13,1052.75,1053,1051.25,1053,20
20090801|2009-07-12 20:00,13,1052.5,1054.25,1051.5,1053.25,16
20090801|2009-07-12 20:30,13,1052,1052,1051,1051,6
20090801|2009-07-12 21:00,13,1050.75,1051,1050,1050,25
20090801|2009-07-12 21:30,13,1049.75,1049.75,1047,1047.5,15
20090801|2009-07-12 22:00,13,1047.5,1048.75,1045.5,1045.5,32
20090801|2009-07-12 22:30,13,1045.25,1048.25,1040.5,1048.25,73
20090801|2009-07-12 23:00,13,1048,1048.5,1041.5,1043.5,21
20090801|2009-07-12 23:30,13,1041.25,1042.5,1041,1041,6
20090801|2009-07-13 00:00,13,1041,1043.5,1041,1041,11
20090801|2009-07-13 00:30,13,1040.5,1041,1040,1041,12
20090801|2009-07-13 01:00,13,1041,1042,1040.5,1040.5,24
20090801|2009-07-13 01:30,13,1040,1040.25,1037.5,1037.5,55
20090801|2009-07-13 02:00,13,1037.5,1038.75,1035.25,1038.75,20
20090801|2009-07-13 02:30,13,1040.5,1040.5,1040.25,1040.25,3
20090801|2009-07-13 03:00,13,1040,1042.5,1038,1042.5,14
20090801|2009-07-13 03:30,13,1041.25,1041.25,1033.75,1036.25,47
20090801|2009-07-13 04:00,13,1034.5,1035.25,1034.25,1034.5,11
20090801|2009-07-13 04:30,13,1036.25,1037.25,1031,1031,36
20090801|2009-07-13 05:00,13,1035.5,1038,1034,1036.25,9
20090801|2009-07-13 05:30,13,1034,1038,1032.5,1037,29
20090801|2009-07-13 06:00,13,1037.5,1037.5,1036,1037,13
20090801|2009-07-13 06:30,13,1037,1037,1033.5,1033.5,16
20090801|2009-07-13 07:00,13,1034.5,1035.75,1034.5,1035.75,11
20090801|2009-07-13 09:30,13,1031,1038,1019.25,1029.75,3765
20090801|2009-07-13 10:00,13,1029.5,1029.75,1020.25,1024.25,1077
20090801|2009-07-13 10:30,13,1024,1030.75,1023.5,1025.25,1333
20090801|2009-07-13 11:00,13,1025,1026.5,1020,1024,1057
20090801|2009-07-13 11:30,13,1024.25,1025,1016.5,1019.5,2076
20090801|2009-07-13 12:00,13,1019.25,1019.25,1012,1013.25,1696
20090801|2009-07-13 12:30,13,1013.25,1014.5,1002,1008.75,2872
20090801|2009-07-13 13:00,13,1009,1019.75,1008.75,1018.75,1087
20090801|2009-07-13 18:00,14,1020,1023.5,1016.5,1016.5,241
20090801|2009-07-13 18:30,14,1015.75,1018.25,1012.75,1018.25,68
20090801|2009-07-13 19:00,14,1018.5,1019.25,1017.5,1019.25,22
20090801|2009-07-13 19:30,14,1018.75,1019.5,1016,1016,63
20090801|2009-07-13 20:00,14,1016.25,1016.25,1014.75,1015.5,23
20090801|2009-07-13 20:30,14,1016.25,1020.5,1016,1020.25,38
20090801|2009-07-13 21:00,14,1020.5,1020.5,1018.5,1019.5,33
20090801|2009-07-13 21:30,14,1019,1019,1018,1018.5,44
20090801|2009-07-13 22:00,14,1018.5,1020.5,1018,1018.5,56
20090801|2009-07-13 22:30,14,1018.5,1018.5,1018,1018,4
20090801|2009-07-13 23:00,14,1018,1019.5,1016,1019.5,17
20090801|2009-07-13 23:30,14,1019.25,1019.25,1014.25,1016.25,47
20090801|2009-07-14 00:00,14,1016,1019.75,1016,1019.25,72
20090801|2009-07-14 00:30,14,1019,1019.5,1019,1019.5,13
20090801|2009-07-14 01:00,14,1019.75,1020,1019.5,1020,40
20090801|2009-07-14 01:30,14,1020.25,1020.5,1018.75,1019.25,62
20090801|2009-07-14 02:00,14,1019.75,1019.75,1017,1017.75,56
20090801|2009-07-14 02:30,14,1017.25,1020.75,1017,1020.75,45
20090801|2009-07-14 03:00,14,1020.75,1021.75,1020.75,1021.5,45
20090801|2009-07-14 03:30,14,1020.5,1021.25,1019,1019,26
20090801|2009-07-14 04:00,14,1018.5,1020.5,1018.5,1020.5,13
20090801|2009-07-14 04:30,14,1019,1021,1019,1020,12
20090801|2009-07-14 05:00,14,1019.25,1020,1018.5,1019.25,10
20090801|2009-07-14 05:30,14,1019.25,1019.25,1018.25,1018.75,39
20090801|2009-07-14 06:00,14,1018.25,1019.75,1018,1019,35
20090801|2009-07-14 06:30,14,1019.5,1020,1018.25,1018.25,30
20090801|2009-07-14 07:00,14,1018.25,1021.5,1018.25,1020.25,101
20090801|2009-07-14 09:30,14,1021.5,1025,1005.5,1011.5,4207
20090801|2009-07-14 10:00,14,1011.25,1014.75,1006.5,1014.25,1111
20090801|2009-07-14 10:30,14,1014.5,1019,1012.5,1018,725
20090801|2009-07-14 11:00,14,1017.25,1022.75,1017.25,1021.25,599
20090801|2009-07-14 11:30,14,1020.75,1028.5,1020.5,1025.5,1268
20090801|2009-07-14 12:00,14,1025.25,1030,1024.5,1025.25,638
20090801|2009-07-14 12:30,14,1025.5,1037,1025,1033.25,1336
20090801|2009-07-14 13:00,14,1033.5,1036,1031.75,1033,1048
20090801|2009-07-14 18:00,15,1037,1038.25,1033.5,1034.25,210
20090801|2009-07-14 18:30,15,1033.75,1035.5,1033,1035.5,53
20090801|2009-07-14 19:00,15,1035.75,1035.75,1032,1032,51
20090801|2009-07-14 19:30,15,1032,1036.5,1031.25,1036,112
20090801|2009-07-14 20:00,15,1036,1037.5,1035,1037.5,38
20090801|2009-07-14 20:30,15,1037.25,1039.5,1037.25,1039,44
20090801|2009-07-14 21:00,15,1039.5,1040,1038,1039.25,28
20090801|2009-07-14 21:30,15,1038.5,1039,1038,1039,7
20090801|2009-07-14 22:00,15,1038.5,1039,1037,1039,6
20090801|2009-07-14 22:30,15,1038.75,1038.75,1036.25,1036.5,22
20090801|2009-07-14 23:00,15,1037,1037,1036.5,1036.5,2
20090801|2009-07-14 23:30,15,1036.25,1038,1036.25,1037.5,12
20090801|2009-07-15 00:00,15,1036.5,1036.5,1034.5,1034.5,11
20090801|2009-07-15 00:30,15,1035.5,1037.5,1035.5,1037.5,5
20090801|2009-07-15 01:00,15,1037,1039.75,1037,1039.75,9
20090801|2009-07-15 01:30,15,1038,1041.25,1037.25,1041.25,52
20090801|2009-07-15 02:00,15,1040.25,1042.5,1040.25,1040.75,13
20090801|2009-07-15 02:30,15,1040.75,1042.25,1040.75,1042.25,8
20090801|2009-07-15 03:00,15,1041.5,1043.75,1041.25,1043.75,38
20090801|2009-07-15 03:30,15,1043,1043,1041.5,1042.5,7
20090801|2009-07-15 04:00,15,1042,1044,1042,1043.5,75
20090801|2009-07-15 04:30,15,1043.5,1044.75,1043,1044.25,18
20090801|2009-07-15 05:00,15,1044.75,1045,1043.25,1043.5,44
20090801|2009-07-15 05:30,15,1044.75,1045,1043.25,1045,36
20090801|2009-07-15 06:00,15,1043.75,1044.5,1043.5,1043.5,10
20090801|2009-07-15 06:30,15,1044,1044.5,1043.5,1044.5,17
20090801|2009-07-15 07:00,15,1044.5,1045,1043.5,1044,39
20090801|2009-07-15 09:30,15,1053,1063.75,1050,1056.5,4231
20090801|2009-07-15 10:00,15,1056.75,1061,1053.5,1054,1922
20090801|2009-07-15 10:30,15,1053.75,1054.75,1045,1047,3231
20090801|2009-07-15 11:00,15,1047.25,1047.5,1030.25,1032,2105
20090801|2009-07-15 11:30,15,1031.25,1037.75,1023.75,1025.5,1480
20090801|2009-07-15 12:00,15,1025.5,1028,1019.25,1020,1631
20090801|2009-07-15 12:30,15,1019.5,1026,1019,1023.5,721
20090801|2009-07-15 13:00,15,1023.5,1025,1018,1018,1043
20090801|2009-07-15 18:00,16,1023.5,1029,1021.75,1023.5,322
20090801|2009-07-15 18:30,16,1022,1022,1019.5,1021.5,79
20090801|2009-07-15 19:00,16,1022.75,1025.75,1022,1022,58
20090801|2009-07-15 19:30,16,1024,1025,1023.5,1023.5,12
20090801|2009-07-15 20:00,16,1024.75,1027.5,1023,1027,15
20090801|2009-07-15 20:30,16,1025,1025.25,1022.75,1025.25,26
20090801|2009-07-15 21:00,16,1025.25,1025.25,1022,1022,57
20090801|2009-07-15 21:30,16,1021,1021,1021,1021,10
20090801|2009-07-15 22:00,16,1021.75,1023.25,1020.75,1023.25,23
20090801|2009-07-15 23:00,16,1022,1022,1020,1020.25,132
20090801|2009-07-15 23:30,16,1021.75,1021.75,1020,1021.75,4
20090801|2009-07-16 00:30,16,1020.75,1020.75,1020.75,1020.75,1
20090801|2009-07-16 01:00,16,1022.75,1024,1022,1024,15
20090801|2009-07-16 01:30,16,1022.25,1025.25,1021.75,1023,12
20090801|2009-07-16 02:00,16,1023,1023,1018,1023,19
20090801|2009-07-16 02:30,16,1022.75,1022.75,1021.75,1021.75,4
20090801|2009-07-16 03:00,16,1020.75,1020.75,1011.75,1011.75,108
20090801|2009-07-16 03:30,16,1013.75,1013.75,1011,1013,45
20090801|2009-07-16 04:00,16,1011,1011,1004.75,1004.75,138
20090801|2009-07-16 04:30,16,1004.5,1004.5,995.5,997.75,310
20090801|2009-07-16 05:00,16,997.5,1000.5,997,1000.5,216
20090801|2009-07-16 05:30,16,1001.5,1003.75,992.75,994,294
20090801|2009-07-16 06:00,16,993.75,993.75,989.75,991,232
20090801|2009-07-16 06:30,16,991,996,991,995.25,207
20090801|2009-07-16 07:00,16,995,1000,994.5,995,111
20090801|2009-07-16 09:30,16,998.5,1005.5,980,997.25,6588
20090801|2009-07-16 10:00,16,997.5,1001,989,989,1419
20090801|2009-07-16 10:30,16,989,991,985.25,988.5,1473
20090801|2009-07-16 11:00,16,988.25,989,973,975.25,2634
20090801|2009-07-16 11:30,16,975,985,974,985,1126
20090801|2009-07-16 12:00,16,984.5,986,978.75,978.75,767
20090801|2009-07-16 12:30,16,978.75,982.75,972.25,973,1246
20090801|2009-07-16 13:00,16,973.5,980.25,970.25,977.25,1901
20090801|2009-07-16 18:00,17,977.25,982.5,977.25,981.5,170
20090801|2009-07-16 18:30,17,981.25,982.5,981,981.5,48
20090801|2009-07-16 19:00,17,981.5,985,981.25,983.25,120
20090801|2009-07-16 19:30,17,982.5,983.75,982,982,21
20090801|2009-07-16 20:00,17,982,985.75,982,984.75,177
20090801|2009-07-16 20:30,17,984.75,985,982.25,983,66
20090801|2009-07-16 21:00,17,982.5,985,982.5,985,41
20090801|2009-07-16 21:30,17,983.5,984,983,983.5,43
20090801|2009-07-16 22:00,17,983,985,983,984,33
20090801|2009-07-16 22:30,17,984,985,984,984.75,27
20090801|2009-07-16 23:00,17,984.75,988.75,984.75,987,81
20090801|2009-07-16 23:30,17,988,988,988,988,1
20090801|2009-07-17 00:00,17,987,987,987,987,1
20090801|2009-07-17 00:30,17,986.25,987,985,985,12
20090801|2009-07-17 01:00,17,987,987.75,987,987,30
20090801|2009-07-17 01:30,17,987,988,987,987,87
20090801|2009-07-17 02:00,17,987.5,987.75,985.5,987.75,3
20090801|2009-07-17 02:30,17,988,988,988,988,9
20090801|2009-07-17 03:00,17,988,989.5,988,988,13
20090801|2009-07-17 03:30,17,989.5,993.25,989.5,991.5,165
20090801|2009-07-17 04:00,17,991.75,991.75,991,991.25,14
20090801|2009-07-17 04:30,17,990.75,991,989.25,991,20
20090801|2009-07-17 05:00,17,990.25,991,989.75,991,11
20090801|2009-07-17 05:30,17,990,990,986.25,986.25,63
20090801|2009-07-17 06:00,17,986.25,993.5,985.75,992.25,86
20090801|2009-07-17 06:30,17,993.5,993.5,988.5,988.5,45
20090801|2009-07-17 07:00,17,988,988.75,985.5,986,48
20090801|2009-07-17 09:30,17,995,998.5,978.5,985.5,3039
20090801|2009-07-17 10:00,17,986,990.5,983.25,989.75,775
20090801|2009-07-17 10:30,17,989.5,995,989,994.5,472
20090801|2009-07-17 11:00,17,994.25,1010.75,993.75,1004.25,1728
20090801|2009-07-17 11:30,17,1004.75,1009.75,998,1000.5,824
20090801|2009-07-17 12:00,17,1000,1002,997.5,999.25,365
20090801|2009-07-17 12:30,17,999.75,1007,999,1003.75,544
20090801|2009-07-17 13:00,17,1003.75,1011,1002,1008.5,1229
20090801|2009-07-19 18:00,20,1013.25,1014.25,1006.5,1011,162
20090801|2009-07-19 18:30,20,1010.5,1015,1009.75,1015,44
20090801|2009-07-19 19:00,20,1015.5,1018.5,1013.75,1013.75,38
20090801|2009-07-19 19:30,20,1014,1016.5,1013.5,1016.5,26
20090801|2009-07-19 20:00,20,1015.5,1018.5,1014.5,1017,41
20090801|2009-07-19 20:30,20,1017,1018,1015.5,1015.5,25
20090801|2009-07-19 21:00,20,1016.75,1018,1016.75,1016.75,17
20090801|2009-07-19 21:30,20,1018.75,1019.75,1018.25,1018.25,96
20090801|2009-07-19 22:00,20,1019,1019.5,1019,1019.5,48
20090801|2009-07-19 22:30,20,1019.5,1020,1019,1019.75,67
20090801|2009-07-19 23:00,20,1019.75,1020,1019.5,1019.75,10
20090801|2009-07-19 23:30,20,1019.75,1020.5,1019.75,1020.5,17
20090801|2009-07-20 00:00,20,1020.5,1020.5,1020.5,1020.5,12
20090801|2009-07-20 00:30,20,1020.25,1020.25,1020.25,1020.25,1
20090801|2009-07-20 01:00,20,1021.25,1021.75,1021.25,1021.75,17
20090801|2009-07-20 01:30,20,1021.5,1024.5,1021.5,1024.25,50
20090801|2009-07-20 02:00,20,1023.5,1023.75,1023.5,1023.75,2
20090801|2009-07-20 03:00,20,1023,1024.5,1022.25,1024.5,66
20090801|2009-07-20 03:30,20,1024.25,1028,1024.25,1028,68
20090801|2009-07-20 04:00,20,1028,1030,1028,1030,65
20090801|2009-07-20 04:30,20,1030,1032.25,1024,1028,159
20090801|2009-07-20 05:00,20,1028,1029,1027,1028,22
20090801|2009-07-20 05:30,20,1028,1028,1025.5,1025.75,70
20090801|2009-07-20 06:00,20,1026,1028.5,1025.25,1028.5,51
20090801|2009-07-20 06:30,20,1028.75,1029,1026,1027.25,40
20090801|2009-07-20 07:00,20,1027,1027,1024,1024,48
20090801|2009-07-20 09:30,20,1024,1029.75,1016.75,1018.75,2980
20090801|2009-07-20 10:00,20,1019,1023.25,1016,1023,852
20090801|2009-07-20 10:30,20,1022.75,1027.75,1020.5,1026.25,598
20090801|2009-07-20 11:00,20,1025.75,1029,1022,1028.5,596
20090801|2009-07-20 11:30,20,1028.5,1033.75,1028.5,1032,1087
20090801|2009-07-20 12:00,20,1032,1032,1028.75,1029.25,438
20090801|2009-07-20 12:30,20,1029.25,1034.25,1028,1032.5,626
20090801|2009-07-20 13:00,20,1032.25,1033.5,1029,1032,532
20090801|2009-07-20 18:00,21,1034.25,1035,1033,1034.5,133
20090801|2009-07-20 18:30,21,1034.5,1036,1033.5,1035,81
20090801|2009-07-20 19:00,21,1034.75,1036,1034.5,1035.25,25
20090801|2009-07-20 19:30,21,1033.5,1034.25,1033,1034,46
20090801|2009-07-20 20:00,21,1032.5,1034.5,1032,1033.5,108
20090801|2009-07-20 20:30,21,1033.75,1034.25,1032.25,1034.25,15
20090801|2009-07-20 21:00,21,1034.25,1034.25,1034.25,1034.25,1
20090801|2009-07-20 21:30,21,1033.75,1034.75,1033,1034.5,18
20090801|2009-07-20 22:00,21,1034.5,1034.5,1032,1032,15
20090801|2009-07-20 22:30,21,1032,1033.25,1032,1033,12
20090801|2009-07-20 23:00,21,1032,1032,1031.5,1031.5,18
20090801|2009-07-21 00:00,21,1032.75,1033,1032,1032,9
20090801|2009-07-21 00:30,21,1031.5,1031.5,1029.5,1030,34
20090801|2009-07-21 01:00,21,1030,1030,1028.75,1030,41
20090801|2009-07-21 01:30,21,1028.75,1028.75,1025.75,1026.5,53
20090801|2009-07-21 02:00,21,1027.25,1027.25,1026.75,1027,18
20090801|2009-07-21 02:30,21,1027.5,1028,1025.5,1028,43
20090801|2009-07-21 03:00,21,1028,1028,1026,1026,39
20090801|2009-07-21 03:30,21,1025.75,1026.5,1024.75,1026,23
20090801|2009-07-21 04:00,21,1026,1028,1026,1028,46
20090801|2009-07-21 04:30,21,1028,1028,1027,1027,9
20090801|2009-07-21 05:00,21,1026.5,1027,1026.5,1027,2
20090801|2009-07-21 05:30,21,1027.5,1028,1027,1027.25,43
20090801|2009-07-21 06:00,21,1027.25,1028,1026,1026,32
20090801|2009-07-21 06:30,21,1027.5,1029,1025.5,1027.25,90
20090801|2009-07-21 07:00,21,1028.5,1030.75,1027.75,1027.75,145
20090801|2009-07-21 09:30,21,1030,1040,1024.5,1028.25,4442
20090801|2009-07-21 10:00,21,1028.5,1030.75,1020.25,1020.5,1440
20090801|2009-07-21 10:30,21,1020.5,1020.5,1008.25,1009.5,1566
20090801|2009-07-21 11:00,21,1009.5,1016.75,1008.75,1015.75,666
20090801|2009-07-21 11:30,21,1015.25,1018,1009.75,1010,575
20090801|2009-07-21 12:00,21,1010,1012.25,1005.25,1008.25,792
20090801|2009-07-21 12:30,21,1008,1015.25,1006,1013.75,892
20090801|2009-07-21 13:00,21,1013.75,1016.75,1012.75,1014.75,653
20090801|2009-07-21 18:00,22,1014.25,1016.5,1012.5,1016,172
20090801|2009-07-21 18:30,22,1016,1018,1015.25,1015.25,39
20090801|2009-07-21 19:00,22,1015,1015,1012.5,1012.5,31
20090801|2009-07-21 19:30,22,1012.75,1014.75,1012.5,1014.75,13
20090801|2009-07-21 20:00,22,1014.75,1016,1014,1016,54
20090801|2009-07-21 20:30,22,1016,1020,1015.5,1019.5,41
20090801|2009-07-21 21:00,22,1019.5,1020,1019.5,1020,27
20090801|2009-07-21 21:30,22,1020.5,1024,1020.5,1021.25,127
20090801|2009-07-21 22:00,22,1021.25,1023.5,1021.25,1023,7
20090801|2009-07-21 22:30,22,1021.5,1021.5,1021,1021,25
20090801|2009-07-21 23:00,22,1022,1023,1019.25,1020,20
20090801|2009-07-21 23:30,22,1019.75,1019.75,1019.75,1019.75,2
20090801|2009-07-22 00:00,22,1019.75,1021,1019.75,1021,3
20090801|2009-07-22 00:30,22,1020,1021,1019,1020.75,13
20090801|2009-07-22 01:00,22,1019.25,1021,1019.25,1021,21
20090801|2009-07-22 01:30,22,1021,1021,1021,1021,22
20090801|2009-07-22 02:00,22,1019.5,1019.5,1019,1019.5,33
20090801|2009-07-22 02:30,22,1019.5,1019.5,1019.5,1019.5,2
20090801|2009-07-22 03:00,22,1020,1020,1018.75,1018.75,7
20090801|2009-07-22 03:30,22,1018.75,1018.75,1017,1017.25,67
20090801|2009-07-22 04:00,22,1017.5,1017.5,1017,1017.5,9
20090801|2009-07-22 04:30,22,1017,1017,1017,1017,1
20090801|2009-07-22 05:00,22,1018.75,1020.75,1018,1018,80
20090801|2009-07-22 05:30,22,1018,1018.75,1018,1018.75,5
20090801|2009-07-22 06:00,22,1017.75,1018.75,1017,1017.5,11
20090801|2009-07-22 06:30,22,1017.75,1018,1017.5,1017.75,19
20090801|2009-07-22 07:00,22,1017,1017,1014.5,1015.75,25
20090801|2009-07-22 09:30,22,1012.5,1024.75,1009.25,1023.5,1803
20090801|2009-07-22 10:00,22,1023.25,1026.75,1018,1018.75,889
20090801|2009-07-22 10:30,22,1019.5,1021.75,1012.5,1015,647
20090801|2009-07-22 11:00,22,1014.75,1016.75,1011.75,1016.25,533
20090801|2009-07-22 11:30,22,1016.75,1018,1013,1013.5,317
20090801|2009-07-22 12:00,22,1014.75,1019.75,1013.25,1013.25,395
20090801|2009-07-22 12:30,22,1013,1016.5,1009.75,1016.5,829
20090801|2009-07-22 13:00,22,1016.75,1018.75,1015.5,1018.5,464
20090801|2009-07-22 18:00,23,1021,1028.5,1019,1028.5,176
20090801|2009-07-22 18:30,23,1027.5,1027.5,1026.5,1027.5,26
20090801|2009-07-22 19:00,23,1027.5,1027.5,1025.75,1027.25,43
20090801|2009-07-22 19:30,23,1027.25,1027.5,1026.75,1027,101
20090801|2009-07-22 20:00,23,1026.25,1027,1026.25,1026.75,72
20090801|2009-07-22 20:30,23,1027,1029,1027,1028,49
20090801|2009-07-22 21:00,23,1027.5,1027.5,1025.5,1025.5,15
20090801|2009-07-22 21:30,23,1027.5,1027.5,1026.5,1026.75,10
20090801|2009-07-22 22:00,23,1026.75,1029,1026.75,1028.75,86
20090801|2009-07-22 22:30,23,1027.5,1027.5,1026.75,1026.75,5
20090801|2009-07-22 23:00,23,1027.75,1027.75,1027.75,1027.75,1
20090801|2009-07-22 23:30,23,1028,1028.5,1028,1028.5,5
20090801|2009-07-23 00:00,23,1027.5,1027.5,1027.5,1027.5,1
20090801|2009-07-23 00:30,23,1026.75,1026.75,1026.75,1026.75,4
20090801|2009-07-23 02:00,23,1026.75,1026.75,1026.75,1026.75,2
20090801|2009-07-23 02:30,23,1027.25,1027.25,1027,1027,51
20090801|2009-07-23 03:00,23,1026.5,1029.5,1026,1029.5,18
20090801|2009-07-23 04:00,23,1027,1027,1027,1027,1
20090801|2009-07-23 04:30,23,1027,1027.5,1024.75,1024.75,22
20090801|2009-07-23 05:00,23,1024.25,1024.5,1023.75,1024.5,10
20090801|2009-07-23 05:30,23,1024,1024.25,1023.25,1023.25,3
20090801|2009-07-23 06:00,23,1024.75,1024.75,1024.25,1024.75,6
20090801|2009-07-23 06:30,23,1024.75,1025,1024.5,1025,20
20090801|2009-07-23 07:00,23,1025.5,1026,1024.75,1026,28
20090801|2009-07-23 09:30,23,1030,1037,1018,1021,2520
20090801|2009-07-23 10:00,23,1020.75,1031,1020.75,1030,1231
20090801|2009-07-23 10:30,23,1029.25,1035,1028,1028.5,1048
20090801|2009-07-23 11:00,23,1028.25,1032.25,1024.25,1026,900
20090801|2009-07-23 11:30,23,1026.25,1027.5,1023,1026.5,649
20090801|2009-07-23 12:00,23,1027,1029,1025,1028.5,386
20090801|2009-07-23 12:30,23,1028.75,1030.5,1023.75,1024,785
20090801|2009-07-23 13:00,23,1024,1026,1021.25,1024.25,882
20090801|2009-07-23 18:00,24,1023.5,1029.5,1022.5,1029.5,117
20090801|2009-07-23 18:30,24,1029.5,1029.75,1028.5,1028.5,30
20090801|2009-07-23 19:00,24,1028.5,1029,1028,1028,18
20090801|2009-07-23 19:30,24,1028,1028.5,1028,1028.5,11
20090801|2009-07-23 20:00,24,1027.5,1027.5,1024,1024,12
20090801|2009-07-23 20:30,24,1025,1025.75,1025,1025.75,17
20090801|2009-07-23 21:00,24,1026.75,1026.75,1025.75,1025.75,27
20090801|2009-07-23 21:30,24,1025.5,1026.5,1024.5,1026.5,16
20090801|2009-07-23 22:00,24,1025.75,1025.75,1025.75,1025.75,1
20090801|2009-07-23 22:30,24,1026.5,1026.5,1026,1026,5
20090801|2009-07-23 23:00,24,1026,1026,1026,1026,6
20090801|2009-07-23 23:30,24,1025.75,1027.5,1025.5,1027.5,5
20090801|2009-07-24 00:00,24,1027,1027,1027,1027,1
20090801|2009-07-24 00:30,24,1024,1024,1021,1021,29
20090801|2009-07-24 01:00,24,1021.25,1023.25,1021.25,1023.25,4
20090801|2009-07-24 01:30,24,1023.75,1023.75,1021.25,1021.25,5
20090801|2009-07-24 02:30,24,1021.5,1021.5,1021.5,1021.5,1
20090801|2009-07-24 03:00,24,1022.5,1022.5,1022.5,1022.5,2
20090801|2009-07-24 03:30,24,1025.5,1025.5,1024.75,1024.75,3
20090801|2009-07-24 04:00,24,1026,1026,1026,1026,1
20090801|2009-07-24 04:30,24,1025.75,1025.75,1025.75,1025.75,6
20090801|2009-07-24 05:00,24,1027,1027.75,1027,1027.75,9
20090801|2009-07-24 05:30,24,1026,1027,1025.75,1026,19
20090801|2009-07-24 06:00,24,1027,1027,1027,1027,2
20090801|2009-07-24 06:30,24,1027,1028,1027,1027.5,37
20090801|2009-07-24 07:00,24,1027.5,1027.5,1027.25,1027.5,29
20090801|2009-07-24 09:30,24,1026.5,1030,1019.75,1023.75,1730
20090801|2009-07-24 10:00,24,1023.25,1030.75,1022,1026.5,718
20090801|2009-07-24 10:30,24,1026.5,1026.75,1021,1025.75,436
20090801|2009-07-24 11:00,24,1025.5,1027.25,1021,1021.25,327
20090801|2009-07-24 11:30,24,1021,1023,1019.5,1021.75,437
20090801|2009-07-24 12:00,24,1021.75,1024.25,1020,1024.25,388
20090801|2009-07-24 12:30,24,1024.25,1026,1020.75,1024,724
20090801|2009-07-24 13:00,24,1023.75,1024,1019.5,1020,879
20090801|2009-07-26 18:00,27,1019.25,1020,1011.25,1015,163
20090801|2009-07-26 18:30,27,1015,1015.75,1015,1015,19
20090801|2009-07-26 19:00,27,1015.5,1016.25,1014.75,1015,27
20090801|2009-07-26 19:30,27,1016,1018.5,1016,1018.5,20
20090801|2009-07-26 20:00,27,1018.5,1021.75,1018.5,1020.75,46
20090801|2009-07-26 20:30,27,1021.5,1024.25,1021.25,1022.5,47
20090801|2009-07-26 21:00,27,1023.25,1023.75,1021.5,1022.75,13
20090801|2009-07-26 21:30,27,1022.5,1022.5,1021.75,1022.25,21
20090801|2009-07-26 22:00,27,1023.75,1023.75,1023.25,1023.25,12
20090801|2009-07-26 22:30,27,1024.5,1025,1024.5,1025,5
20090801|2009-07-26 23:00,27,1025,1025,1025,1025,1
20090801|2009-07-26 23:30,27,1024.5,1024.75,1024,1024.75,8
20090801|2009-07-27 00:00,27,1025,1025,1023.5,1023.5,12
20090801|2009-07-27 00:30,27,1023.25,1023.25,1022.75,1022.75,4
20090801|2009-07-27 01:00,27,1023,1025,1023,1025,82
20090801|2009-07-27 01:30,27,1023,1023,1021.75,1021.75,2
20090801|2009-07-27 02:00,27,1021.75,1021.75,1020.75,1021,26
20090801|2009-07-27 02:30,27,1021,1022.5,1021,1022.5,10
20090801|2009-07-27 03:00,27,1021.75,1021.75,1019.5,1019.75,14
20090801|2009-07-27 03:30,27,1019.75,1019.75,1019.25,1019.25,4
20090801|2009-07-27 04:00,27,1019.5,1019.5,1019.5,1019.5,7
20090801|2009-07-27 04:30,27,1019.5,1020,1019,1020,4
20090801|2009-07-27 05:00,27,1021.75,1021.75,1020.75,1020.75,2
20090801|2009-07-27 05:30,27,1020,1020.75,1020,1020,3
20090801|2009-07-27 06:30,27,1021,1021,1020,1020.25,15
20090801|2009-07-27 07:00,27,1020.5,1020.75,1020.25,1020.25,4
20090801|2009-07-27 09:30,27,1022,1022.5,1013,1016.5,1053
20090801|2009-07-27 10:00,27,1016.25,1022.75,1016.25,1022.75,878
20090801|2009-07-27 10:30,27,1023,1024,1020,1021,510
20090801|2009-07-27 11:00,27,1021,1025.75,1019.5,1022.25,438
20090801|2009-07-27 11:30,27,1022.5,1025,1021.75,1024.5,139
20090801|2009-07-27 12:00,27,1024.5,1025.5,1020,1022,346
20090801|2009-07-27 12:30,27,1021.75,1024,1021.75,1023,223
20090801|2009-07-27 13:00,27,1022.75,1023,1019.5,1021.25,412
20090801|2009-07-27 18:00,28,1022.75,1023,1020.5,1021,36
20090801|2009-07-27 18:30,28,1021,1023,1020.25,1021.25,17
20090801|2009-07-27 19:00,28,1022,1024,1022,1023.5,9
20090801|2009-07-27 19:30,28,1023.5,1023.5,1023.5,1023.5,1
20090801|2009-07-27 20:00,28,1024,1027,1024,1026,19
20090801|2009-07-27 20:30,28,1026.25,1027,1026.25,1026.75,8
20090801|2009-07-27 21:00,28,1027,1028.5,1026.75,1027,48
20090801|2009-07-27 21:30,28,1027,1027,1026.5,1027,14
20090801|2009-07-27 22:00,28,1027,1028.75,1027,1028.75,37
20090801|2009-07-27 22:30,28,1028.5,1029,1027,1029,54
20090801|2009-07-27 23:00,28,1028,1028,1028,1028,4
20090801|2009-07-27 23:30,28,1028.75,1028.75,1028.5,1028.5,2
20090801|2009-07-28 00:00,28,1029,1029,1028.5,1028.5,5
20090801|2009-07-28 00:30,28,1028.5,1029,1028,1029,20
20090801|2009-07-28 01:00,28,1029,1031.75,1029,1031.75,56
20090801|2009-07-28 01:30,28,1031.75,1033.75,1031.75,1033.75,18
20090801|2009-07-28 02:00,28,1034.25,1034.75,1034.25,1034.5,23
20090801|2009-07-28 02:30,28,1034.5,1034.75,1033,1033,19
20090801|2009-07-28 03:00,28,1034,1034.75,1034,1034.75,6
20090801|2009-07-28 03:30,28,1034.75,1037.25,1034.75,1037,152
20090801|2009-07-28 04:00,28,1037,1040,1037,1038.5,48
20090801|2009-07-28 04:30,28,1038.5,1039.5,1038.25,1038.25,14
20090801|2009-07-28 05:00,28,1039,1043.75,1039,1043.75,20
20090801|2009-07-28 05:30,28,1042.5,1042.5,1039,1039,7
20090801|2009-07-28 06:00,28,1038.75,1039.5,1038.25,1039.5,8
20090801|2009-07-28 06:30,28,1038.5,1040,1038,1038.75,17
20090801|2009-07-28 07:00,28,1038.5,1038.5,1035.25,1036,75
20090801|2009-07-28 09:30,28,1033.25,1039.75,1030.5,1039.5,1359
20090801|2009-07-28 10:00,28,1039.5,1044.5,1037.75,1043.75,956
20090801|2009-07-28 10:30,28,1044,1058.25,1043,1058,1646
20090801|2009-07-28 11:00,28,1057.5,1059.25,1055.25,1055.75,540
20090801|2009-07-28 11:30,28,1056,1058.75,1055,1057,205
20090801|2009-07-28 12:00,28,1057.25,1059.75,1054.25,1055.5,661
20090801|2009-07-28 12:30,28,1055.5,1056.75,1052,1055,526
20090801|2009-07-28 13:00,28,1055,1056,1052.75,1052.75,572
20090801|2009-07-28 18:00,29,1053,1055,1050,1051,121
20090801|2009-07-28 18:30,29,1050,1051.75,1048,1048,12
20090801|2009-07-28 19:00,29,1049,1049.75,1047.5,1047.5,28
20090801|2009-07-28 19:30,29,1048.25,1049.75,1048,1048,5
20090801|2009-07-28 20:00,29,1050,1054,1049,1053,60
20090801|2009-07-28 20:30,29,1053,1056,1053,1056,17
20090801|2009-07-28 21:00,29,1057,1058.5,1055.5,1058.5,6
20090801|2009-07-28 21:30,29,1059,1059.75,1057.25,1058.25,27
20090801|2009-07-28 22:30,29,1058,1058,1058,1058,1
20090801|2009-07-28 23:00,29,1056.25,1056.25,1055,1055,3
20090801|2009-07-28 23:30,29,1058.5,1058.5,1058.5,1058.5,1
20090801|2009-07-29 01:00,29,1054,1054,1046.25,1047.25,47
20090801|2009-07-29 01:30,29,1048.25,1049,1046.25,1049,27
20090801|2009-07-29 02:00,29,1048.5,1048.5,1047.5,1047.5,42
20090801|2009-07-29 02:30,29,1047.5,1048.75,1047.5,1048.25,47
20090801|2009-07-29 03:00,29,1048.25,1049.5,1048.25,1049.5,7
20090801|2009-07-29 04:00,29,1048,1048,1048,1048,1
20090801|2009-07-29 04:30,29,1047,1047.25,1047,1047.25,3
20090801|2009-07-29 05:00,29,1048,1048,1046.75,1047,53
20090801|2009-07-29 05:30,29,1046.75,1046.75,1044,1044.25,21
20090801|2009-07-29 06:00,29,1044,1044.75,1042.5,1044.25,31
20090801|2009-07-29 06:30,29,1046,1046,1041.5,1041.5,22
20090801|2009-07-29 09:30,29,1043,1045.25,1035.75,1044.5,1257
20090801|2009-07-29 10:00,29,1044.75,1047,1038.5,1042.25,877
20090801|2009-07-29 10:30,29,1042.75,1047.25,1042,1047.25,516
20090801|2009-07-29 11:00,29,1047.5,1051.5,1047.25,1050,596
20090801|2009-07-29 11:30,29,1050.25,1064,1049.5,1063.5,893
20090801|2009-07-29 12:00,29,1063.25,1066.75,1063,1064,681
20090801|2009-07-29 12:30,29,1064.25,1064.25,1056.75,1059,503
20090801|2009-07-29 13:00,29,1059,1060.5,1055.5,1058.25,472
20090801|2009-07-29 18:00,30,1057.25,1065,1057.25,1065,55
20090801|2009-07-29 18:30,30,1065,1065,1064,1065,29
20090801|2009-07-29 19:00,30,1065.5,1069.75,1065.5,1069.75,49
20090801|2009-07-29 19:30,30,1069.5,1069.5,1067.75,1067.75,21
20090801|2009-07-29 20:00,30,1069.5,1074,1069.5,1072.5,44
20090801|2009-07-29 20:30,30,1073,1073.75,1073,1073.75,3
20090801|2009-07-29 21:00,30,1074,1075,1072,1072,13
20090801|2009-07-29 21:30,30,1073,1073,1072.5,1072.5,8
20090801|2009-07-29 22:00,30,1073.5,1075,1073.5,1074.25,6
20090801|2009-07-29 22:30,30,1073.25,1073.25,1073.25,1073.25,1
20090801|2009-07-29 23:00,30,1073,1073,1070.75,1071.25,7
20090801|2009-07-30 00:00,30,1071.75,1071.75,1071.75,1071.75,1
20090801|2009-07-30 00:30,30,1071.5,1071.5,1070.5,1071.5,11
20090801|2009-07-30 01:00,30,1075,1075,1072,1072,30
20090801|2009-07-30 01:30,30,1073,1073.75,1073,1073.75,2
20090801|2009-07-30 02:00,30,1074.5,1077,1074.5,1077,77
20090801|2009-07-30 02:30,30,1077,1081.75,1077,1081.75,27
20090801|2009-07-30 03:00,30,1080,1080.75,1080,1080.75,17
20090801|2009-07-30 03:30,30,1080.75,1081.5,1080.75,1081.5,3
20090801|2009-07-30 04:00,30,1083,1083.75,1083,1083.75,3
20090801|2009-07-30 05:00,30,1083,1083,1080.75,1080.75,4
20090801|2009-07-30 05:30,30,1080.5,1081.75,1079.75,1080.5,25
20090801|2009-07-30 06:30,30,1080.5,1082.5,1080,1082.5,8
20090801|2009-07-30 07:00,30,1083.5,1083.5,1082.5,1082.5,34
20090801|2009-07-30 09:30,30,1089.75,1129,1089.75,1105.5,2008
20090801|2009-07-30 10:00,30,1105.5,1113.5,1105.5,1108.5,576
20090801|2009-07-30 10:30,30,1109,1119.25,1109,1115.75,516
20090801|2009-07-30 11:00,30,1116,1118.25,1114.5,1117.5,307
20090801|2009-07-30 11:30,30,1117.25,1134.25,1117.25,1125,903
20090801|2009-07-30 12:00,30,1124.5,1128,1120,1120,137
20090801|2009-07-30 12:30,30,1121.5,1131.25,1120.5,1126.25,327
20090801|2009-07-30 13:00,30,1126.75,1132,1121.5,1128,547
20090801|2009-07-30 17:30,31,1127.75,1127.75,1127.75,1127.75,1
20090801|2009-07-30 18:00,31,1125.25,1129,1124.5,1127.75,31
20090801|2009-07-30 18:30,31,1126.25,1126.25,1123,1123.5,9
20090801|2009-07-30 19:30,31,1127.25,1129.5,1127.25,1128.5,5
20090801|2009-07-30 20:00,31,1127,1127,1126,1126,4
20090801|2009-07-30 20:30,31,1128.25,1129.75,1126.25,1126.25,11
20090801|2009-07-30 21:00,31,1124.75,1127.5,1124.75,1127.5,2
20090801|2009-07-30 21:30,31,1130,1130,1129.5,1129.5,5
20090801|2009-07-30 23:00,31,1130.75,1131.75,1130.75,1131.75,10
20090801|2009-07-30 23:30,31,1131.75,1132.75,1131.75,1132.75,20
20090801|2009-07-31 00:30,31,1138,1138,1138,1138,8
20090801|2009-07-31 01:00,31,1138,1138,1138,1138,4
20090801|2009-07-31 01:30,31,1139.5,1139.5,1139.5,1139.5,2
20090801|2009-07-31 02:00,31,1134.5,1134.5,1133,1133,2
20090801|2009-07-31 03:00,31,1140,1140,1136.25,1136.25,6
20090801|2009-07-31 04:00,31,1133.75,1133.75,1130,1130,46
20090801|2009-07-31 06:30,31,1130,1130,1130,1130,12
20090801|2009-07-31 07:00,31,1130.5,1130.5,1127,1127,70
20090801|2009-07-31 09:00,31,1131.25,1132.75,1125,1128.5,12
20090801|2009-07-31 09:30,31,1130.5,1130.5,1114.75,1123.75,554
20090801|2009-07-31 10:00,31,1125,1135.25,1123,1132,730
20090801|2009-07-31 10:30,31,1132.5,1136.25,1130,1132.75,189
20090801|2009-07-31 11:00,31,1133.5,1134.5,1128.25,1130.75,128
20090801|2009-07-31 11:30,31,1130.75,1130.75,1120,1124.5,179
20090801|2009-07-31 12:00,31,1123.5,1123.5,1112.25,1112.75,222
20090801|2009-07-31 12:30,31,1112.75,1124,1110.5,1120.75,201
20090801|2009-07-31 13:00,31,1122,1138,1119.75,1134,336
20090801|2009-08-02 18:00,3,1140.5,1176.5,1140.5,1167.5,95
20090801|2009-08-02 18:30,3,1170,1171,1168.5,1169,35
20090801|2009-08-02 19:00,3,1168,1170,1167.25,1167.25,15
20090801|2009-08-02 20:00,3,1167.75,1167.75,1160,1160,3
20090801|2009-08-02 20:30,3,1157.5,1157.5,1157.5,1157.5,5
20090801|2009-08-02 21:00,3,1159,1159.25,1158.5,1158.5,4
20090801|2009-08-02 21:30,3,1159.5,1160.25,1159.5,1160.25,2
20090801|2009-08-03 01:30,3,1164,1164,1164,1164,1
20090801|2009-08-03 03:00,3,1163,1163,1163,1163,5
20090801|2009-08-03 05:00,3,1175,1175,1172.5,1172.5,8
20090801|2009-08-03 06:30,3,1179.75,1183,1179.75,1182.5,4
20090801|2009-08-03 07:00,3,1183.5,1183.5,1182.75,1182.75,6
20090801|2009-08-03 09:30,3,1182,1190.5,1177.25,1187.5,365
20090801|2009-08-03 10:00,3,1182.25,1182.25,1170.75,1173.25,95
20090801|2009-08-03 10:30,3,1172,1172,1163,1166,79
20090801|2009-08-03 11:00,3,1169.5,1176.25,1169.5,1170.25,20
20090801|2009-08-03 11:30,3,1172.75,1174,1167.5,1171.5,62
20090801|2009-08-03 12:00,3,1172,1174.25,1169,1169.5,76
20090801|2009-08-03 12:30,3,1172.5,1177,1169,1173.5,72
20090801|2009-08-03 13:00,3,1172.5,1174.5,1169,1173,92
20090801|2009-08-03 18:00,4,1168.5,1168.5,1168.5,1168.5,2
20090801|2009-08-03 18:30,4,1167.5,1167.5,1167.5,1167.5,3
20090801|2009-08-03 19:30,4,1169,1169,1169,1169,1
20090801|2009-08-03 20:00,4,1164,1164,1160,1162.5,18
20090801|2009-08-03 20:30,4,1166.5,1166.75,1166.5,1166.75,2
20090801|2009-08-03 21:30,4,1163,1163,1163,1163,1
20090801|2009-08-04 00:00,4,1162.5,1162.5,1162.5,1162.5,1
20090801|2009-08-04 00:30,4,1160,1160,1160,1160,3
20090801|2009-08-04 01:00,4,1160.75,1160.75,1160.75,1160.75,1
20090801|2009-08-04 01:30,4,1160,1160.5,1160,1160.5,2
20090801|2009-08-04 02:00,4,1161.25,1161.25,1161.25,1161.25,1
20090801|2009-08-04 04:30,4,1160,1160,1160,1160,1
20090801|2009-08-04 06:00,4,1163.5,1163.5,1163.5,1163.5,1
20090801|2009-08-04 07:00,4,1167,1167,1165.25,1167,7
20090801|2009-08-04 09:30,4,1169.5,1174,1166.5,1171.75,152
20090801|2009-08-04 10:00,4,1171.75,1178.25,1171,1175,54
20090801|2009-08-04 10:30,4,1176,1177.25,1170,1172.75,49
20090801|2009-08-04 11:00,4,1172.25,1177.5,1170,1177.5,86
20090801|2009-08-04 11:30,4,1178,1178.75,1171,1172.25,70
20090801|2009-08-04 12:00,4,1172.75,1173.25,1165,1165.5,101
20090801|2009-08-04 12:30,4,1165.5,1169,1163.5,1163.5,34
20090801|2009-08-04 13:00,4,1163.25,1166,1162,1164,31
20090801|2009-08-04 20:30,5,1176,1176,1176,1176,1
20090801|2009-08-04 21:30,5,1179,1179,1179,1179,2
20090801|2009-08-05 06:30,5,1181.25,1182.75,1181.25,1182.75,9
20090801|2009-08-05 07:00,5,1176,1176,1176,1176,1
20090801|2009-08-05 09:30,5,1176,1176,1166,1168.5,110
20090801|2009-08-05 10:00,5,1168,1172,1163.75,1172,87
20090801|2009-08-05 10:30,5,1170.75,1175,1155,1155,69
20090801|2009-08-05 11:00,5,1154,1161.5,1154,1158,41
20090801|2009-08-05 11:30,5,1157.75,1158,1156.5,1156.5,3
20090801|2009-08-05 12:00,5,1154.5,1162.25,1154.5,1162.25,13
20090801|2009-08-05 12:30,5,1158.5,1169,1158.5,1169,41
20090801|2009-08-05 13:00,5,1169,1175,1169,1174.75,35
20090801|2009-08-05 18:00,6,1174,1174,1173.5,1173.5,5
20090801|2009-08-05 19:00,6,1169,1169,1169,1169,1
20090801|2009-08-05 20:00,6,1165.75,1167.25,1164.5,1164.5,3
20090801|2009-08-05 20:30,6,1162.75,1162.75,1158,1158,3
20090801|2009-08-05 21:30,6,1158,1158,1149.75,1149.75,5
20090801|2009-08-05 23:30,6,1150,1150,1150,1150,1
20090801|2009-08-06 01:30,6,1155,1155,1155,1155,4
20090801|2009-08-06 02:00,6,1155,1155,1155,1155,1
20090801|2009-08-06 09:30,6,1156.25,1163.75,1156,1162.5,52
20090801|2009-08-06 10:00,6,1162.5,1166.5,1161.5,1165.25,40
20090801|2009-08-06 10:30,6,1163.5,1164.25,1160.75,1163.75,40
20090801|2009-08-06 11:00,6,1162.75,1166,1162.75,1166,11
20090801|2009-08-06 11:30,6,1167,1170,1166,1168.75,18
20090801|2009-08-06 12:00,6,1168.75,1168.75,1166,1168.5,7
20090801|2009-08-06 12:30,6,1170,1176,1170,1176,76
20090801|2009-08-06 13:00,6,1175.75,1175.75,1165.25,1171,18
20090801|2009-08-06 18:30,7,1161.25,1161.25,1160.5,1160.5,3
20090801|2009-08-06 21:30,7,1170.75,1170.75,1170.75,1170.75,1
20090801|2009-08-06 22:30,7,1167.75,1167.75,1167.75,1167.75,1
20090801|2009-08-07 01:30,7,1167.75,1167.75,1167.75,1167.75,3
20090801|2009-08-07 02:30,7,1166,1166,1166,1166,1
20090801|2009-08-07 06:30,7,1180,1180,1180,1180,1
20090801|2009-08-07 09:30,7,1179.25,1192,1178.5,1190,52
20090801|2009-08-07 10:00,7,1191.5,1191.5,1185,1187.75,44
20090801|2009-08-07 10:30,7,1187.25,1187.25,1180.5,1181,44
20090801|2009-08-07 11:00,7,1181,1182.25,1181,1182.25,8
20090801|2009-08-07 11:30,7,1180,1182,1179.75,1182,7
20090801|2009-08-07 12:00,7,1179.5,1179.5,1174,1174,9
20090801|2009-08-07 12:30,7,1178.25,1178.25,1172.5,1172.75,23
20090801|2009-08-07 13:00,7,1175.25,1186.25,1175.25,1186.25,19
20090801|2009-08-09 18:00,10,1167.75,1175.5,1166.75,1175.5,5
20090801|2009-08-09 20:00,10,1184,1185,1184,1185,3
20090801|2009-08-09 20:30,10,1188.75,1188.75,1188.75,1188.75,1
20090801|2009-08-09 21:00,10,1186.25,1186.25,1186.25,1186.25,1
20090801|2009-08-09 21:30,10,1186,1187.5,1186,1187.5,32
20090801|2009-08-09 23:00,10,1188,1188,1188,1188,1
20090801|2009-08-10 07:00,10,1188,1188,1186.25,1186.25,3
20090801|2009-08-10 09:30,10,1188.75,1192,1180,1182,64
20090801|2009-08-10 10:00,10,1181,1183.5,1180,1180.75,55
20090801|2009-08-10 10:30,10,1182.5,1182.5,1180.75,1180.75,10
20090801|2009-08-10 11:00,10,1180.5,1180.5,1168.5,1172,86
20090801|2009-08-10 11:30,10,1171.75,1176,1171.75,1176,20
20090801|2009-08-10 12:00,10,1172.75,1176,1172.75,1175,56
20090801|2009-08-10 12:30,10,1177.5,1177.75,1170.5,1170.75,23
20090801|2009-08-10 13:00,10,1171,1171,1168,1169.25,28
20090801|2009-08-10 18:00,11,1172.5,1175.75,1168,1168,16
20090801|2009-08-10 19:00,11,1172,1172,1172,1172,1
20090801|2009-08-10 20:00,11,1179,1181,1179,1181,2
20090801|2009-08-10 21:30,11,1182,1182,1178.75,1179.25,6
20090801|2009-08-10 22:30,11,1183,1183,1183,1183,1
20090801|2009-08-11 00:00,11,1183,1183,1183,1183,1
20090801|2009-08-11 01:00,11,1186,1186,1186,1186,2
20090801|2009-08-11 02:00,11,1187.75,1187.75,1187.75,1187.75,1
20090801|2009-08-11 06:00,11,1190,1190,1190,1190,1
20090801|2009-08-11 09:30,11,1180,1202.25,1180,1202.25,106
20090801|2009-08-11 10:00,11,1205,1226,1205,1213,198
20090801|2009-08-11 10:30,11,1215,1215,1207.25,1207.25,54
20090801|2009-08-11 11:00,11,1209.25,1209.25,1201.75,1202.75,73
20090801|2009-08-11 11:30,11,1201.75,1202,1194,1197.75,57
20090801|2009-08-11 12:00,11,1202,1202.5,1197.75,1198,12
20090801|2009-08-11 12:30,11,1198,1206.75,1198,1206.75,26
20090801|2009-08-11 13:00,11,1214.5,1216.5,1210.5,1210.5,18
20090801|2009-08-11 18:00,12,1210.25,1210.25,1210.25,1210.25,1
20090801|2009-08-11 19:00,12,1204.25,1204.25,1204.25,1204.25,1
20090801|2009-08-11 19:30,12,1211.5,1211.5,1211.5,1211.5,1
20090801|2009-08-11 20:00,12,1215,1219.75,1215,1219.75,6
20090801|2009-08-11 21:00,12,1220,1226.5,1220,1220,19
20090801|2009-08-11 21:30,12,1220,1220,1220,1220,4
20090801|2009-08-11 22:00,12,1220,1220,1220,1220,19
20090801|2009-08-11 22:30,12,1212.75,1212.75,1212.75,1212.75,1
20090801|2009-08-12 02:00,12,1207,1207,1207,1207,1
20090801|2009-08-12 03:00,12,1211,1211,1211,1211,1
20090801|2009-08-12 03:30,12,1211.75,1211.75,1211.75,1211.75,1
20090801|2009-08-12 04:00,12,1206.25,1209.5,1206.25,1209.5,2
20090801|2009-08-12 06:00,12,1209,1209,1209,1209,1
20090801|2009-08-12 07:00,12,1209,1209,1209,1209,1
20090801|2009-08-12 09:30,12,1218.75,1218.75,1190,1204.25,92
20090801|2009-08-12 10:00,12,1203.25,1204.25,1199,1201.75,12
20090801|2009-08-12 10:30,12,1202,1206.25,1200.25,1204,31
20090801|2009-08-12 11:00,12,1206.5,1210.5,1205.75,1210.5,25
20090801|2009-08-12 11:30,12,1210.5,1211.5,1206.5,1206.5,16
20090801|2009-08-12 12:00,12,1207.25,1208.5,1205,1205,33
20090801|2009-08-12 12:30,12,1208.75,1210.5,1208,1210.5,20
20090801|2009-08-12 13:00,12,1211.5,1215,1210.5,1215,75
20090801|2009-08-12 18:30,13,1221.5,1221.5,1221.5,1221.5,1
20090801|2009-08-12 20:00,13,1221,1222,1219.5,1219.5,34
20090801|2009-08-12 21:00,13,1218.75,1219.5,1218.75,1219.5,4
20090801|2009-08-12 21:30,13,1216.5,1216.5,1216.5,1216.5,1
20090801|2009-08-13 04:00,13,1222,1222,1222,1222,7
20090801|2009-08-13 06:00,13,1229,1229,1229,1229,6
20090801|2009-08-13 06:30,13,1229,1230,1229,1230,5
20090801|2009-08-13 09:30,13,1219.75,1241.25,1219.75,1238,94
20090801|2009-08-13 10:00,13,1237.25,1237.25,1220,1220.75,97
20090801|2009-08-13 10:30,13,1222.25,1240.5,1222.25,1239.25,30
20090801|2009-08-13 11:00,13,1235,1235.25,1230,1230,29
20090801|2009-08-13 11:30,13,1231.25,1231.25,1217,1221.5,57
20090801|2009-08-13 12:00,13,1224.5,1224.5,1220.25,1220.25,19
20090801|2009-08-13 12:30,13,1218,1218,1202,1203.25,41
20090801|2009-08-13 13:00,13,1203,1203,1187.25,1189.75,49
20090801|2009-08-13 18:00,14,1175.5,1175.5,1175,1175,7
20090801|2009-08-13 18:30,14,1170.5,1170.5,1170.5,1170.5,1
20090801|2009-08-13 20:30,14,1167.5,1167.5,1167.5,1167.5,1
20090801|2009-08-13 21:00,14,1171.25,1171.25,1171.25,1171.25,1
20090801|2009-08-13 21:30,14,1170.75,1170.75,1147,1147,5
20090801|2009-08-13 22:00,14,1150,1150,1150,1150,1
20090801|2009-08-13 23:30,14,1135,1135,1135,1135,1
20090801|2009-08-14 00:30,14,1140,1140,1140,1140,2
20090801|2009-08-14 04:00,14,1140.5,1140.5,1140.5,1140.5,1
20090801|2009-08-14 07:00,14,1139,1139,1139,1139,1
20090801|2009-08-14 09:30,14,1142,1142,1117.25,1117.5,29
20090801|2009-08-14 10:00,14,1123,1127,1112.5,1115,25
20090801|2009-08-14 10:30,14,1113,1120,1113,1120,6
20090801|2009-08-14 11:00,14,1119,1119,1108.5,1108.5,3
20090901|2008-05-05 13:30,5,1220,1220,1220,1220,0
20090901|2008-05-06 13:30,6,1223,1223,1223,1223,0
20090901|2008-05-07 13:30,7,1253,1253,1253,1253,0
20090901|2008-05-08 10:00,8,1258.75,1258.75,1257.75,1257.75,0
20090901|2008-05-08 13:30,8,1253,1253,1253,1253,0
20090901|2008-05-09 13:30,9,1305,1305,1305,1305,0
20090901|2008-05-12 13:30,12,1300,1300,1300,1300,0
20090901|2008-05-13 13:30,13,1320,1320,1320,1320,0
20090901|2008-05-14 13:30,14,1329,1329,1329,1329,0
20090901|2008-05-15 13:30,15,1319,1319,1319,1319,0
20090901|2008-05-16 13:30,16,1350,1350,1350,1350,0
20090901|2008-05-19 13:30,19,1325,1325,1325,1325,0
20090901|2008-05-20 13:30,20,1328.25,1328.25,1328.25,1328.25,0
20090901|2008-05-21 10:00,21,1348.5,1348.5,1348.5,1348.5,0
20090901|2008-05-21 13:30,21,1365,1365,1365,1365,0
20090901|2008-05-22 13:30,22,1340,1340,1340,1340,0
20090901|2008-05-23 13:30,23,1360,1360,1360,1360,0
20090901|2008-05-27 13:30,27,1351,1351,1351,1351,0
20090901|2008-05-28 13:30,28,1369,1369,1369,1369,0
20090901|2008-05-29 13:30,29,1333.5,1333.5,1333.5,1333.5,0
20090901|2008-05-30 10:00,30,1345,1345,1345,1345,0
20090901|2008-05-30 13:30,30,1362.5,1362.5,1362.5,1362.5,0
20090901|2008-06-02 13:30,2,1366,1366,1366,1366,0
20090901|2008-06-03 13:30,3,1362,1362,1362,1362,0
20090901|2008-06-04 10:00,4,1370,1370,1370,1370,0
20090901|2008-06-04 10:30,4,1372,1372,1372,1372,0
20090901|2008-06-04 11:00,4,1382.5,1382.5,1382.5,1382.5,0
20090901|2008-06-04 13:30,4,1384,1384,1384,1384,0
20090901|2008-06-05 13:30,5,1428,1428,1428,1428,0
20090901|2008-06-06 13:30,6,1435,1435,1435,1435,0
20090901|2008-06-09 13:30,9,1446,1446,1446,1446,0
20090901|2008-06-10 13:30,10,1441,1441,1441,1441,0
20090901|2008-06-11 13:30,11,1493,1493,1493,1493,0
20090901|2008-06-12 13:30,12,1497.5,1497.5,1497.5,1497.5,0
20090901|2008-06-13 13:30,13,1512,1512,1512,1512,0
20090901|2008-06-16 05:30,16,1535,1535,1535,1535,0
20090901|2008-06-16 09:30,16,1522.25,1523,1522.25,1523,0
20090901|2008-06-16 12:00,16,1512,1512,1512,1512,0
20090901|2008-06-16 13:30,16,1498,1498,1498,1498,0
20090901|2008-06-17 12:00,17,1519.5,1519.5,1519.5,1519.5,0
20090901|2008-06-17 12:30,17,1519.5,1519.5,1519.5,1519.5,0
20090901|2008-06-17 13:30,17,1515,1515,1515,1515,0
20090901|2008-06-18 13:30,18,1505,1505,1505,1505,0
20090901|2008-06-19 13:30,19,1491.5,1491.5,1491.5,1491.5,0
20090901|2008-06-20 13:30,20,1489,1489,1489,1489,0
20090901|2008-06-23 13:30,23,1483,1483,1483,1483,0
20090901|2008-06-24 11:00,24,1480,1483.25,1480,1483.25,0
20090901|2008-06-24 13:30,24,1483,1483,1483,1483,0
20090901|2008-06-25 12:30,25,1505.75,1505.75,1505.75,1505.75,0
20090901|2008-06-25 13:30,25,1513,1513,1513,1513,0
20090901|2008-06-26 13:30,26,1544,1544,1544,1544,0
20090901|2008-06-27 11:00,27,1535,1535,1535,1535,0
20090901|2008-06-27 13:30,27,1540,1540,1540,1540,0
20090901|2008-06-30 13:30,30,1539,1539,1539,1539,0
20090901|2008-07-01 13:30,1,1570,1570,1570,1570,0
20090901|2008-07-02 13:30,2,1595,1595,1595,1595,0
20090901|2008-07-03 13:30,3,1600,1600,1600,1600,0
20090901|2008-07-04 13:30,4,1600,1600,1600,1600,0
20090901|2008-07-07 13:30,7,1540,1540,1540,1540,0
20090901|2008-07-09 10:00,9,1512,1512,1512,1512,0
20090901|2008-07-09 10:30,9,1520,1520,1520,1520,0
20090901|2008-07-09 12:00,9,1520.75,1520.75,1520.75,1520.75,0
20090901|2008-07-09 13:30,9,1516,1516,1516,1516,0
20090901|2008-07-10 13:30,10,1556,1556,1556,1556,0
20090901|2008-07-11 05:30,11,1568,1568,1568,1568,0
20090901|2008-07-11 09:30,11,1568,1568,1568,1568,0
20090901|2008-07-11 12:00,11,1568,1568,1568,1568,0
20090901|2008-07-11 13:30,11,1561,1561,1561,1561,0
20090901|2008-07-14 11:30,14,1540,1540,1540,1540,0
20090901|2008-07-14 13:30,14,1536,1536,1536,1536,0
20090901|2008-07-15 13:30,15,1492,1492,1492,1492,0
20090901|2008-07-16 10:00,16,1480,1480,1480,1480,0
20090901|2008-07-16 12:00,16,1500,1509,1500,1509,0
20090901|2008-07-16 13:30,16,1515,1515,1515,1515,0
20090901|2008-07-17 13:30,17,1475,1475,1475,1475,0
20090901|2008-07-18 13:30,18,1433,1433,1433,1433,0
20090901|2008-07-21 13:30,21,1403,1403,1403,1403,0
20090901|2008-07-22 13:30,22,1410,1410,1410,1410,0
20090901|2008-07-23 13:30,23,1388,1388,1388,1388,0
20090901|2008-07-24 13:30,24,1383,1383,1383,1383,0
20090901|2008-07-25 03:00,25,1402,1402,1402,1402,0
20090901|2008-07-25 13:30,25,1385.5,1385.5,1385.5,1385.5,0
20090901|2008-07-28 13:30,28,1398,1398,1398,1398,0
20090901|2008-07-29 13:30,29,1393,1393,1393,1393,0
20090901|2008-07-30 13:30,30,1425,1425,1425,1425,0
20090901|2008-07-31 09:30,31,1417,1417,1417,1417,0
20090901|2008-07-31 13:30,31,1428,1428,1428,1428,0
20090901|2008-08-01 09:30,1,1425,1425,1425,1425,0
20090901|2008-08-01 13:30,1,1395,1395,1395,1395,0
20090901|2008-08-04 13:30,4,1325,1325,1325,1325,0
20090901|2008-08-05 10:30,5,1330,1330,1330,1330,0
20090901|2008-08-05 13:00,5,1335.25,1338,1335.25,1338,0
20090901|2008-08-05 13:30,5,1310,1310,1310,1310,0
20090901|2008-08-06 13:30,6,1268,1268,1268,1268,0
20090901|2008-08-07 13:30,7,1283,1283,1283,1283,0
20090901|2008-08-08 13:30,8,1224,1224,1224,1224,0
20090901|2008-08-11 13:30,11,1226,1226,1226,1226,0
20090901|2008-08-12 13:30,12,1244,1244,1244,1244,0
20090901|2008-08-13 13:30,13,1314,1314,1314,1314,0
20090901|2008-08-14 10:00,14,1294.25,1294.25,1294.25,1294.25,0
20090901|2008-08-14 13:30,14,1300,1300,1300,1300,0
20090901|2008-08-15 13:30,15,1245,1245,1245,1245,0
20090901|2008-08-18 13:30,18,1311.5,1311.5,1311.5,1311.5,0
20090901|2008-08-19 13:30,19,1296,1296,1296,1296,0
20090901|2008-08-20 12:30,20,1320,1320,1320,1320,0
20090901|2008-08-20 13:30,20,1316,1316,1316,1316,0
20090901|2008-08-21 09:30,21,1350.75,1350.75,1350.75,1350.75,0
20090901|2008-08-21 13:30,21,1369,1369,1369,1369,0
20090901|2008-08-22 13:30,22,1353,1353,1353,1353,0
20090901|2008-08-25 13:30,25,1367,1367,1367,1367,0
20090901|2008-08-26 13:30,26,1367,1367,1367,1367,0
20090901|2008-08-27 11:30,27,1354.25,1354.25,1354.25,1354.25,0
20090901|2008-08-27 12:30,27,1350,1350,1350,1350,0
20090901|2008-08-27 13:30,27,1358,1358,1358,1358,0
20090901|2008-08-28 10:30,28,1325.75,1327,1325.75,1326.75,0
20090901|2008-08-28 13:30,28,1335.5,1335.5,1335.5,1335.5,0
20090901|2008-08-29 13:30,29,1336.5,1336.5,1336.5,1336.5,0
20090901|2008-09-02 13:30,2,1308.5,1308.5,1308.5,1308.5,0
20090901|2008-09-02 18:30,3,1309.5,1309.5,1309.5,1309.5,0
20090901|2008-09-03 09:30,3,1276.75,1276.75,1271.5,1271.5,0
20090901|2008-09-03 12:30,3,1281.5,1282,1281.5,1282,0
20090901|2008-09-03 13:00,3,1271.5,1271.5,1268,1268,0
20090901|2008-09-03 13:30,3,1263.75,1263.75,1263.75,1263.75,0
20090901|2008-09-04 11:00,4,1264,1264,1264,1264,0
20090901|2008-09-04 13:30,4,1251.25,1251.25,1251.25,1251.25,0
20090901|2008-09-05 10:00,5,1211.75,1218,1211,1211,0
20090901|2008-09-05 10:30,5,1206.5,1208,1206.5,1208,0
20090901|2008-09-05 11:00,5,1205.5,1205.5,1203.75,1204,0
20090901|2008-09-05 12:30,5,1201.25,1202.75,1201,1201,0
20090901|2008-09-05 13:00,5,1200.5,1200.5,1200.5,1200.5,0
20090901|2008-09-05 13:30,5,1197.75,1197.75,1197.75,1197.75,0
20090901|2008-09-08 09:30,8,1209.5,1209.5,1209.5,1209.5,0
20090901|2008-09-08 13:30,8,1210,1210,1210,1210,0
20090901|2008-09-08 23:00,9,1202.5,1202.5,1202.5,1202.5,0
20090901|2008-09-09 09:30,9,1189.25,1189.25,1189.25,1189.25,0
20090901|2008-09-09 11:30,9,1205.75,1205.75,1205.75,1205.75,0
20090901|2008-09-09 12:30,9,1220,1220,1220,1220,0
20090901|2008-09-09 13:30,9,1219,1219,1219,1219,0
20090901|2008-09-10 12:30,10,1204,1204,1204,1204,0
20090901|2008-09-10 13:30,10,1198,1198,1198,1198,0
20090901|2008-09-11 10:30,11,1198.75,1198.75,1198.75,1198.75,0
20090901|2008-09-11 11:00,11,1199.25,1202,1199.25,1202,0
20090901|2008-09-11 11:30,11,1200,1200,1200,1200,0
20090901|2008-09-11 13:30,11,1196,1196,1196,1196,0
20090901|2008-09-12 10:30,12,1219,1219,1219,1219,0
20090901|2008-09-12 11:30,12,1207.5,1207.5,1207.5,1207.5,0
20090901|2008-09-12 12:00,12,1212.5,1221,1212.5,1221,0
20090901|2008-09-12 13:30,12,1223,1223,1223,1223,0
20090901|2008-09-15 10:00,15,1201.75,1201.75,1201.75,1201.75,0
20090901|2008-09-15 13:30,15,1197,1197,1197,1197,0
20090901|2008-09-16 10:30,16,1164,1164,1148.25,1148.25,0
20090901|2008-09-16 11:00,16,1138.25,1139,1127.5,1133,0
20090901|2008-09-16 12:00,16,1135,1135,1135,1135,0
20090901|2008-09-17 09:30,17,1147,1147,1147,1147,0
20090901|2008-09-17 10:30,17,1137.5,1137.5,1137.5,1137.5,0
20090901|2008-09-17 11:00,17,1134.75,1141.75,1134.75,1137,0
20090901|2008-09-17 11:30,17,1140.5,1142,1140,1142,0
20090901|2008-09-17 12:00,17,1137.25,1140.5,1137.25,1140.5,0
20090901|2008-09-17 12:30,17,1144.5,1144.5,1144.5,1144.5,0
20090901|2008-09-17 13:00,17,1153.25,1153.25,1153.25,1153.25,0
20090901|2008-09-17 13:30,17,1150,1150,1150,1150,0
20090901|2008-09-18 10:00,18,1136,1136,1136,1136,0
20090901|2008-09-18 10:30,18,1131,1141,1129.75,1141,0
20090901|2008-09-18 11:00,18,1127.25,1138.25,1127.25,1138.25,0
20090901|2008-09-18 11:30,18,1140.25,1140.25,1140.25,1140.25,0
20090901|2008-09-18 12:00,18,1144.5,1144.5,1135.5,1136.25,0
20090901|2008-09-18 12:30,18,1140,1140,1138.25,1138.25,0
20090901|2008-09-18 13:00,18,1137.5,1137.5,1133.5,1133.75,0
20090901|2008-09-18 13:30,18,1130,1130,1130,1130,0
20090901|2008-09-19 09:30,19,1147.5,1148,1147.5,1148,0
20090901|2008-09-19 10:30,19,1157.25,1157.25,1157.25,1157.25,0
20090901|2008-09-19 11:00,19,1164,1165.25,1164,1165.25,0
20090901|2008-09-19 12:00,19,1164.75,1164.75,1164.75,1164.75,0
20090901|2008-09-19 12:30,19,1168.5,1168.5,1165.75,1165.75,0
20090901|2008-09-19 13:30,19,1165,1165,1165,1165,0
20090901|2008-09-22 09:30,22,1198,1201.25,1198,1200.5,0
20090901|2008-09-22 10:00,22,1225.5,1225.5,1225.5,1225.5,0
20090901|2008-09-22 11:00,22,1225.5,1225.5,1225.5,1225.5,0
20090901|2008-09-22 13:30,22,1228.5,1228.5,1228.5,1228.5,0
20090901|2008-09-23 10:00,23,1232,1234.75,1226.5,1226.5,0
20090901|2008-09-23 11:30,23,1221.75,1221.75,1221.75,1221.75,0
20090901|2008-09-23 13:30,23,1224,1224,1224,1224,0
20090901|2008-09-24 10:00,24,1236.5,1238.5,1236.5,1238.5,0
20090901|2008-09-24 10:30,24,1231,1233.5,1231,1233.5,0
20090901|2008-09-24 13:30,24,1227,1227,1227,1227,0
20090901|2008-09-25 12:30,25,1226.25,1226.25,1226.25,1226.25,0
20090901|2008-09-25 13:30,25,1219.5,1219.5,1219.5,1219.5,0
20090901|2008-09-26 11:00,26,1201,1201,1194,1194,0
20090901|2008-09-26 11:30,26,1200.75,1200.75,1200.75,1200.75,0
20090901|2008-09-26 12:00,26,1207,1207,1207,1207,0
20090901|2008-09-26 13:30,26,1202.5,1202.5,1202.5,1202.5,0
20090901|2008-09-29 13:30,29,1132.5,1132.5,1132.5,1132.5,0
20090901|2008-09-30 10:30,30,1107.75,1107.75,1107.75,1107.75,0
20090901|2008-09-30 13:00,30,1090,1090,1090,1090,0
20090901|2008-09-30 13:30,30,1089,1089,1089,1089,0
20090901|2008-10-01 10:00,1,1100.25,1100.25,1100.25,1100.25,0
20090901|2008-10-01 10:30,1,1096,1105,1096,1105,0
20090901|2008-10-01 11:00,1,1097.25,1105.5,1096.75,1101.25,0
20090901|2008-10-01 11:30,1,1105,1107,1101.75,1101.75,0
20090901|2008-10-01 12:00,1,1101,1101,1101,1101,0
20090901|2008-10-01 12:30,1,1104,1104,1104,1104,0
20090901|2008-10-01 13:00,1,1106,1106.5,1099.5,1103.25,0
20090901|2008-10-01 13:30,1,1097.25,1097.25,1097.25,1097.25,0
20090901|2008-10-02 09:30,2,1072.75,1072.75,1052,1059,0
20090901|2008-10-02 10:30,2,1056,1056,1051.75,1051.75,0
20090901|2008-10-02 11:00,2,1056,1059,1056,1059,0
20090901|2008-10-02 11:30,2,1052.75,1053.25,1052.75,1053,0
20090901|2008-10-02 12:00,2,1050,1050,1046.75,1046.75,0
20090901|2008-10-02 13:00,2,1055,1055,1055,1055,0
20090901|2008-10-02 13:30,2,1050,1050,1050,1050,0
20090901|2008-10-03 09:30,3,1060,1060,1060,1060,0
20090901|2008-10-03 11:30,3,1052,1052,1052,1052,0
20090901|2008-10-03 12:00,3,1054,1054,1054,1054,0
20090901|2008-10-03 12:30,3,1048.75,1048.75,1040.75,1040.75,0
20090901|2008-10-03 13:30,3,1039,1039,1039,1039,0
20090901|2008-10-06 09:30,6,977,977,974,975,0
20090901|2008-10-06 10:00,6,982.5,982.5,979.5,981.25,0
20090901|2008-10-06 10:30,6,972.75,972.75,972.75,972.75,0
20090901|2008-10-06 11:00,6,982.75,982.75,982.75,982.75,0
20090901|2008-10-06 13:30,6,969,969,969,969,0
20090901|2008-10-06 18:00,7,970,970,970,970,0
20090901|2008-10-07 09:30,7,982.5,992,977.5,989.75,0
20090901|2008-10-07 10:00,7,989.5,989.5,989.5,989.5,0
20090901|2008-10-07 11:00,7,991.75,991.75,991.75,991.75,0
20090901|2008-10-07 11:30,7,985.25,985.75,983.75,983.75,0
20090901|2008-10-07 12:00,7,984.25,984.25,976.75,976.75,0
20090901|2008-10-07 12:30,7,976.75,976.75,973.5,974.5,0
20090901|2008-10-07 15:30,7,974,974,974,974,0
20090901|2008-10-07 19:30,8,970,970,970,970,0
20090901|2008-10-07 20:00,8,1035,1035,1035,1035,0
20090901|2008-10-07 21:00,8,1028.75,1028.75,1028.75,1028.75,0
20090901|2008-10-08 10:00,8,981,981,975.5,979.5,0
20090901|2008-10-08 10:30,8,987.5,991,987.25,987.5,0
20090901|2008-10-08 11:00,8,988.75,988.75,988,988.25,0
20090901|2008-10-08 12:00,8,996,1007.25,996,1004,0
20090901|2008-10-08 12:30,8,1007.25,1009.25,1005.75,1005.75,0
20090901|2008-10-08 13:30,8,1010,1010,1010,1010,0
20090901|2008-10-09 10:30,9,1022.25,1022.25,1019.25,1019.25,0
20090901|2008-10-09 11:00,9,1023.25,1023.25,1023.25,1023.25,0
20090901|2008-10-09 11:30,9,1025.25,1026,1025.25,1026,0
20090901|2008-10-09 13:00,9,1032,1032,1025,1025,0
20090901|2008-10-09 13:30,9,1024,1024,1024,1024,0
20090901|2008-10-09 20:00,10,987,987,987,987,0
20090901|2008-10-10 13:30,10,954,954,954,954,0
20090901|2008-10-12 18:00,13,944.5,944.5,944.5,944.5,0
20090901|2008-10-13 09:30,13,979.5,979.5,979.5,979.5,0
20090901|2008-10-13 11:30,13,977.25,977.25,976.75,976.75,0
20090901|2008-10-13 12:00,13,980,980,980,980,0
20090901|2008-10-13 13:30,13,975,975,975,975,0
20090901|2008-10-14 09:30,14,980,980,970,970,0
20090901|2008-10-14 11:30,14,974.5,984.5,974.5,984.5,0
20090901|2008-10-14 12:30,14,979.75,979.75,968,968,0
20090901|2008-10-14 13:00,14,957,957,957,957,0
20090901|2008-10-14 13:30,14,946,946,946,946,0
20090901|2008-10-15 05:30,15,937.75,937.75,937.75,937.75,0
20090901|2008-10-15 10:30,15,923,923.25,922.25,922.5,0
20090901|2008-10-15 11:00,15,925.75,925.75,917.25,917.25,0
20090901|2008-10-15 12:30,15,898,898,898,898,0
20090901|2008-10-15 13:00,15,905,908,904.25,904.25,0
20090901|2008-10-15 13:30,15,906,906,906,906,0
20090901|2008-10-16 10:00,16,876.75,876.75,876.75,876.75,0
20090901|2008-10-16 11:00,16,889.25,893.75,889.25,893.75,0
20090901|2008-10-16 11:30,16,894.5,894.5,894.5,894.5,0
20090901|2008-10-16 12:30,16,906,906,902,902,0
20090901|2008-10-16 13:30,16,910,910,910,910,0
20090901|2008-10-17 09:30,17,925,930.75,917.5,930.75,0
20090901|2008-10-17 10:00,17,935,935,935,935,0
20090901|2008-10-17 12:00,17,945.25,945.25,945.25,945.25,0
20090901|2008-10-17 12:30,17,944.5,944.5,944.5,944.5,0
20090901|2008-10-17 13:00,17,945,946.25,945,946.25,0
20090901|2008-10-17 13:30,17,936,936,936,936,0
20090901|2008-10-20 10:30,20,965,965,965,965,0
20090901|2008-10-20 11:30,20,965,965,965,965,0
20090901|2008-10-20 12:30,20,975,975,975,975,0
20090901|2008-10-20 13:30,20,971,971,971,971,0
20090901|2008-10-21 09:30,21,956,956,951.25,951.25,0
20090901|2008-10-21 12:00,21,933,934.75,933,934.75,0
20090901|2008-10-21 12:30,21,939,939,939,939,0
20090901|2008-10-21 13:00,21,949,949,949,949,0
20090901|2008-10-21 13:30,21,945,945,945,945,0
20090901|2008-10-22 09:30,22,920,920,900,900,0
20090901|2008-10-22 10:30,22,908.75,908.75,908.75,908.75,0
20090901|2008-10-22 13:30,22,893,893,893,893,0
20090901|2008-10-23 09:30,23,921.25,930,920,924.75,0
20090901|2008-10-23 10:00,23,932,932,930,930,0
20090901|2008-10-23 11:00,23,933.5,936,933.5,933.5,0
20090901|2008-10-23 11:30,23,925.25,925.25,925.25,925.25,0
20090901|2008-10-23 12:00,23,924.75,927,924,927,0
20090901|2008-10-23 12:30,23,923.75,927.75,923.75,924.75,0
20090901|2008-10-23 13:00,23,920.25,920.25,920.25,920.25,0
20090901|2008-10-23 13:30,23,914.5,914.5,914.5,914.5,0
20090901|2008-10-24 03:30,24,900,900,900,900,0
20090901|2008-10-24 09:30,24,889.5,897,888.75,897,0
20090901|2008-10-24 10:00,24,910,910,910,910,0
20090901|2008-10-24 10:30,24,928.5,929,915.75,915.75,0
20090901|2008-10-24 11:30,24,916.25,916.25,916.25,916.25,0
20090901|2008-10-24 12:00,24,925.75,925.75,925.75,925.75,0
20090901|2008-10-24 12:30,24,923.25,923.25,923.25,923.25,0
20090901|2008-10-24 13:30,24,893,893,893,893,0
20090901|2008-10-27 11:00,27,923.25,924,922.25,922.25,0
20090901|2008-10-27 12:00,27,932.5,932.5,932.5,932.5,0
20090901|2008-10-27 13:30,27,924,924,924,924,0
20090901|2008-10-28 09:30,28,939.25,939.25,937.25,939.25,0
20090901|2008-10-28 10:00,28,941,941,941,941,0
20090901|2008-10-28 11:00,28,930,930,930,930,0
20090901|2008-10-28 11:30,28,929.5,930.5,929.5,930.5,0
20090901|2008-10-28 12:00,28,930.25,930.25,928,928,0
20090901|2008-10-28 13:30,28,919.5,919.5,919.5,919.5,0
20090901|2008-10-28 18:00,29,940,940,940,940,0
20090901|2008-10-28 20:00,29,935,935,935,935,0
20090901|2008-10-29 09:30,29,950,950,950,950,0
20090901|2008-10-29 10:00,29,965,979.5,965,979.5,0
20090901|2008-10-29 12:30,29,982,982,981,981,0
20090901|2008-10-29 13:30,29,976,976,976,976,0
20090901|2008-10-30 10:00,30,985.75,985.75,983.75,983.75,0
20090901|2008-10-30 12:00,30,973.75,975,973.75,975,0
20090901|2008-10-30 12:30,30,977.5,977.5,975.25,975.25,0
20090901|2008-10-30 13:00,30,979.5,979.5,979.5,979.5,0
20090901|2008-10-30 13:30,30,975.25,975.25,975.25,975.25,0
20090901|2008-10-31 11:30,31,956,958.5,956,958.5,0
20090901|2008-10-31 12:00,31,957,957,957,957,0
20090901|2008-10-31 12:30,31,955.5,961.5,955.5,961.5,0
20090901|2008-10-31 13:30,31,967,967,967,967,0
20090901|2008-11-04 10:00,4,1005.25,1005.25,1004,1004,3
20090901|2008-11-04 11:00,4,1008.75,1008.75,1008.75,1008.75,2
20090901|2008-11-04 13:00,4,1004.5,1004.5,1004.5,1004.5,1
20090901|2008-11-04 23:00,5,980,980,980,980,1
20090901|2008-11-05 09:30,5,985.75,985.75,970,971.75,7
20090901|2008-11-05 10:00,5,959.5,959.5,953.5,953.5,2
20090901|2008-11-05 11:30,5,950,950,950,950,2
20090901|2008-11-06 09:30,6,929.25,929.25,929.25,929.25,1
20090901|2008-11-06 10:00,6,926.5,929,920,920,7
20090901|2008-11-06 10:30,6,927.5,927.5,927.5,927.5,3
20090901|2008-11-06 11:00,6,924.25,924.25,923,923,6
20090901|2008-11-06 12:00,6,936.75,936.75,936.75,936.75,1
20090901|2008-11-06 12:30,6,927.5,932.75,927.5,932.75,5
20090901|2008-11-07 09:30,7,942.25,946.75,937.5,937.5,4
20090901|2008-11-07 10:00,7,938,938,938,938,1
20090901|2008-11-09 18:00,10,960,960,960,960,1
20090901|2008-11-10 09:30,10,965.25,965.25,965.25,965.25,2
20090901|2008-11-10 12:30,10,971,971.75,971,971.75,2
20090901|2008-11-11 09:30,11,937.5,937.5,937.5,937.5,1
20090901|2008-11-11 10:00,11,930,930,930,930,1
20090901|2008-11-11 10:30,11,933.75,933.75,933.75,933.75,1
20090901|2008-11-11 13:00,11,940,940.25,940,940.25,2
20090901|2008-11-12 09:30,12,919.25,919.25,918,918,6
20090901|2008-11-12 11:00,12,930,930,930,930,2
20090901|2008-11-12 11:30,12,940,943.25,938.75,943,5
20090901|2008-11-12 18:00,13,914,914,914,914,2
20090901|2008-11-13 11:00,13,905,905,905,905,5
20090901|2008-11-13 13:00,13,921.25,922,921.25,922,2
20090901|2008-11-14 09:30,14,909.75,914.5,909.75,914.5,4
20090901|2008-11-14 10:30,14,913.25,913.75,913.25,913.75,2
20090901|2008-11-17 09:30,17,926.5,926.5,926.5,926.5,1
20090901|2008-11-17 10:00,17,943,943,943,943,1
20090901|2008-11-17 13:00,17,934,934,934,934,1
20090901|2008-11-19 12:30,19,919,919,919,919,6
20090901|2008-11-20 11:30,20,891.5,891.5,891.5,891.5,1
20090901|2008-11-21 10:30,21,870,870,870,870,1
20090901|2008-11-21 11:30,21,882,882,882,882,1
20090901|2008-11-21 12:00,21,866.5,866.5,866.5,866.5,1
20090901|2008-11-24 13:00,24,906,906,906,906,5
20090901|2008-11-28 09:30,28,904.5,908.5,904,904,25
20090901|2008-11-28 10:30,28,901.75,901.75,900,900,7
20090901|2008-12-01 09:30,1,878,878,878,878,1
20090901|2008-12-02 09:30,2,877.25,877.25,873,873,6
20090901|2008-12-05 00:30,5,825.25,825.25,825.25,825.25,1
20090901|2008-12-05 12:00,5,803.25,803.25,803.25,803.25,1
20090901|2008-12-11 11:00,11,879.75,879.75,879.75,879.75,1
20090901|2008-12-11 22:00,12,865.5,865.5,865.5,865.5,2
20090901|2008-12-12 09:30,12,860,860,860,860,1
20090901|2008-12-12 10:30,12,856,856,856,856,3
20090901|2008-12-12 11:30,12,881.5,881.5,881.5,881.5,1
20090901|2008-12-12 12:00,12,878.25,878.25,878.25,878.25,2
20090901|2008-12-12 13:00,12,880.25,880.25,880.25,880.25,1
20090901|2008-12-15 00:30,15,890,890,890,890,1
20090901|2008-12-15 11:30,15,880,880,880,880,1
20090901|2008-12-16 11:30,16,887,887,887,887,1
20090901|2008-12-16 13:00,16,890.25,890.25,890.25,890.25,1
20090901|2008-12-16 18:00,17,900,900,900,900,1
20090901|2008-12-17 09:30,17,900,900,900,900,1
20090901|2008-12-17 10:30,17,883.5,883.5,883.5,883.5,2
20090901|2008-12-18 10:30,18,892.5,892.5,892,892,12
20090901|2008-12-18 12:00,18,898.75,898.75,898.75,898.75,1
20090901|2008-12-19 09:30,19,900.25,900.25,900.25,900.25,1
20090901|2008-12-22 09:30,22,918,918,918,918,10
20090901|2008-12-22 10:00,22,913.5,913.5,913.5,913.5,1
20090901|2008-12-22 10:30,22,913.5,913.5,913.5,913.5,1
20090901|2008-12-23 11:30,23,920,920,920,920,1
20090901|2008-12-23 12:00,23,921.5,924.25,921.5,923.5,6
20090901|2008-12-23 12:30,23,924,926,924,926,7
20090901|2008-12-23 13:00,23,927.75,927.75,927.75,927.75,1
20090901|2008-12-24 02:00,24,930,930,930,930,1
20090901|2008-12-24 09:30,24,931.5,937.75,931.5,937.75,11
20090901|2008-12-24 11:30,24,940.75,942.75,940.75,942.75,3
20090901|2008-12-26 09:30,26,989,989,989,989,2
20090901|2008-12-26 11:00,26,983.25,983.25,983.25,983.25,1
20090901|2008-12-29 09:30,29,998,998,998,998,2
20090901|2008-12-29 11:00,29,979.25,979.25,979.25,979.25,1
20090901|2008-12-30 10:30,30,978,978,978,978,2
20090901|2008-12-30 12:00,30,967.5,967.5,967.5,967.5,1
20090901|2008-12-31 12:00,31,993.75,993.75,993.75,993.75,3
20090901|2009-01-02 10:00,2,1004.5,1004.5,1004.5,1004.5,1
20090901|2009-01-02 11:30,2,1008,1008,1008,1008,2
20090901|2009-01-05 09:30,5,1000,1000,1000,1000,25
20090901|2009-01-05 11:00,5,1010,1010,1010,1010,18
20090901|2009-01-05 11:30,5,1010,1010,1010,1010,5
20090901|2009-01-06 02:30,6,1022.5,1022.5,1022.25,1022.25,25
20090901|2009-01-06 11:30,6,1036.5,1036.5,1036.5,1036.5,5
20090901|2009-01-06 12:30,6,1038.25,1038.75,1038.25,1038.75,5
20090901|2009-01-07 12:00,7,1016.75,1016.75,1016.75,1016.75,2
20090901|2009-01-08 09:30,8,1001.5,1001.5,1001,1001,3
20090901|2009-01-09 09:30,9,1026.5,1026.5,1026.5,1026.5,1
20090901|2009-01-09 10:00,9,1035.5,1035.5,1035.5,1035.5,1
20090901|2009-01-09 10:30,9,1036.5,1036.5,1036.5,1036.5,1
20090901|2009-01-09 11:00,9,1037.5,1037.5,1037.5,1037.5,1
20090901|2009-01-09 12:00,9,1030.25,1030.25,1030,1030,3
20090901|2009-01-09 12:30,9,1036,1036,1036,1036,1
20090901|2009-01-09 13:00,9,1035.75,1035.75,1035.75,1035.75,1
20090901|2009-01-14 00:00,14,990.25,992.25,990.25,992.25,3
20090901|2009-01-14 10:00,14,965,965,965,965,2
20090901|2009-01-14 20:30,15,965,965,965,965,1
20090901|2009-01-15 09:30,15,975,982.5,974,977.75,20
20090901|2009-01-15 10:00,15,978.5,997.5,978.5,997.5,33
20090901|2009-01-15 10:30,15,998.75,1012.75,993.75,993.75,7
20090901|2009-01-15 11:30,15,985.5,985.5,982.25,982.25,4
20090901|2009-01-15 12:30,15,990,999.5,986.25,986.25,4
20090901|2009-01-16 00:30,16,991.75,991.75,991.75,991.75,1
20090901|2009-01-16 09:30,16,1002,1008.25,999.5,999.5,34
20090901|2009-01-16 10:00,16,997.25,997.25,994.75,995,4
20090901|2009-01-16 10:30,16,994.5,995.25,994,995.25,7
20090901|2009-01-16 11:00,16,992,995.25,992,994.25,4
20090901|2009-01-16 11:30,16,997,997,997,997,1
20090901|2009-01-16 12:30,16,993.5,1000,993.5,1000,6
20090901|2009-01-16 13:00,16,1001.75,1001.75,1000.75,1000.75,2
20090901|2009-01-19 18:00,20,1007.25,1007.25,1007.25,1007.25,1
20090901|2009-01-20 09:30,20,1005,1012.25,998.5,998.5,9
20090901|2009-01-20 10:00,20,999.25,1002.75,999.25,1002.75,2
20090901|2009-01-20 10:30,20,995.75,995.75,995.75,995.75,2
20090901|2009-01-20 11:00,20,988,988.25,986.75,986.75,14
20090901|2009-01-20 11:30,20,984.75,984.75,978.75,978.75,6
20090901|2009-01-20 12:00,20,978.75,981.5,977.75,979,14
20090901|2009-01-20 12:30,20,978.5,978.5,972.5,974,6
20090901|2009-01-20 13:00,20,978.25,978.25,978.25,978.25,1
20090901|2009-01-20 18:00,21,980,980,980,980,1
20090901|2009-01-21 09:30,21,981.5,981.5,978.5,978.5,3
20090901|2009-01-21 12:30,21,995.5,1000.75,995.5,1000.75,6
20090901|2009-01-21 13:00,21,997.5,1002.25,997.5,1002.25,7
20090901|2009-01-22 09:30,22,989.75,992.25,986.75,986.75,25
20090901|2009-01-22 10:00,22,981.5,984.25,980.25,984.25,7
20090901|2009-01-22 11:00,22,989.25,989.5,986.75,986.75,5
20090901|2009-01-22 11:30,22,992.75,992.75,992.5,992.5,2
20090901|2009-01-22 12:00,22,992,992,988,988,7
20090901|2009-01-22 12:30,22,985.25,985.25,985.25,985.25,1
20090901|2009-01-23 09:30,23,984.5,996,984.5,990.25,23
20090901|2009-01-23 10:00,23,997,1000,995.25,1000,61
20090901|2009-01-23 10:30,23,991.5,991.5,991.5,991.5,1
20090901|2009-01-23 11:00,23,999,999,998,998,48
20090901|2009-01-23 11:30,23,997.5,997.5,997.5,997.5,1
20090901|2009-01-23 12:00,23,996.75,997.5,996.75,997.5,15
20090901|2009-01-23 12:30,23,997.75,997.75,990.75,990.75,7
20090901|2009-01-23 13:00,23,978.25,978.25,975.5,975.5,6
20090901|2009-01-25 18:00,26,969,969,969,969,1
20090901|2009-01-26 09:30,26,996,1006.5,995,1006,8
20090901|2009-01-26 10:00,26,1001.5,1001.5,1001.5,1001.5,1
20090901|2009-01-26 11:00,26,991,991,988.75,988.75,7
20090901|2009-01-26 11:30,26,975,980,975,980,5
20090901|2009-01-26 13:00,26,980.75,980.75,980.75,980.75,1
20090901|2009-01-27 09:30,27,965,965,959,959,5
20090901|2009-01-27 10:00,27,957.25,960.5,957.25,960.5,2
20090901|2009-01-27 10:30,27,962,965,962,965,5
20090901|2009-01-27 11:30,27,966.25,968.25,966.25,968.25,2
20090901|2009-01-28 09:30,28,969.25,969.25,960.5,963.75,3
20090901|2009-01-28 10:00,28,959.25,959.25,959.25,959.25,1
20090901|2009-01-28 10:30,28,963.25,963.25,963.25,963.25,2
20090901|2009-01-28 11:00,28,964.75,965.5,964.75,965.5,2
20090901|2009-01-28 11:30,28,967,967,967,967,1
20090901|2009-01-28 12:00,28,969.25,969.25,969.25,969.25,1
20090901|2009-01-29 10:00,29,956,956,956,956,5
20090901|2009-01-29 10:30,29,958.5,960,958.5,960,12
20090901|2009-01-30 09:30,30,952,952,952,952,1
20090901|2009-01-30 10:00,30,962.5,962.5,962.5,962.5,1
20090901|2009-01-30 11:00,30,971.5,971.5,971.5,971.5,2
20090901|2009-01-30 12:30,30,967.5,968.25,965,965,3
20090901|2009-01-30 13:00,30,967.5,968.75,967,968.75,10
20090901|2009-02-02 09:30,2,953.5,953.5,946,946,4
20090901|2009-02-02 10:00,2,942,942,942,942,1
20090901|2009-02-02 10:30,2,941.75,942.25,938.5,942,17
20090901|2009-02-02 11:00,2,945,945,941.75,941.75,5
20090901|2009-02-02 11:30,2,945.25,945.25,945.25,945.25,1
20090901|2009-02-02 12:00,2,937.75,937.75,937,937,2
20090901|2009-02-02 13:00,2,947.25,947.5,947.25,947.5,2
20090901|2009-02-03 09:30,3,930.25,930.25,925.5,929,30
20090901|2009-02-03 10:00,3,929,931.75,929,931.75,16
20090901|2009-02-03 11:00,3,924.75,924.75,924.75,924.75,1
20090901|2009-02-03 11:30,3,924.5,924.5,924.5,924.5,1
20090901|2009-02-03 12:00,3,921.5,922.5,920.25,920.25,8
20090901|2009-02-03 12:30,3,919.75,922.25,917.5,921,34
20090901|2009-02-03 13:00,3,921.25,924.25,921.25,923.75,16
20090901|2009-02-03 18:00,4,920,920,920,920,1
20090901|2009-02-04 02:30,4,928.5,929.75,928.5,929.75,5
20090901|2009-02-04 04:30,4,931,931.5,931,931.5,2
20090901|2009-02-04 09:30,4,931,936,930.75,934,67
20090901|2009-02-04 10:00,4,931.75,933.25,927.75,927.75,71
20090901|2009-02-04 10:30,4,925,928.25,924,924,27
20090901|2009-02-04 11:00,4,924,924.25,924,924.25,3
20090901|2009-02-04 11:30,4,924.25,924.25,922,922,3
20090901|2009-02-04 12:00,4,923.75,924.75,921.5,923.25,28
20090901|2009-02-04 12:30,4,922.5,922.5,920,920,18
20090901|2009-02-04 13:00,4,919.25,921,919,920.75,15
20090901|2009-02-05 09:30,5,925,931,922.5,929.5,140
20090901|2009-02-05 10:00,5,931.5,935.5,930.5,935.25,12
20090901|2009-02-05 10:30,5,937.5,937.5,935,935,19
20090901|2009-02-05 11:00,5,940,945,940,941.5,12
20090901|2009-02-05 11:30,5,939.75,943,939.75,943,2
20090901|2009-02-05 12:00,5,944.75,948.5,944.5,944.5,14
20090901|2009-02-05 12:30,5,943.75,946.25,943.5,946.25,28
20090901|2009-02-05 13:00,5,948.75,952.75,945.5,946.5,24
20090901|2009-02-06 09:30,6,959,959.5,954,957,52
20090901|2009-02-06 10:00,6,960,967.5,960,967.25,4
20090901|2009-02-06 11:00,6,965,965,965,965,1
20090901|2009-02-06 11:30,6,965,965,965,965,1
20090901|2009-02-06 12:00,6,965,965,965,965,1
20090901|2009-02-06 13:00,6,973,973,968.75,968.75,2
20090901|2009-02-09 09:30,9,986.25,990.25,986.25,989.25,13
20090901|2009-02-09 10:00,9,983.75,983.75,983,983,2
20090901|2009-02-09 10:30,9,981.25,981.25,969.75,970.25,5
20090901|2009-02-09 11:00,9,970.5,970.5,970,970,3
20090901|2009-02-09 11:30,9,972.25,972.5,972,972,6
20090901|2009-02-09 12:00,9,972.75,974.25,972.75,974.25,2
20090901|2009-02-09 12:30,9,977.5,977.5,973.5,974,34
20090901|2009-02-09 13:00,9,972.75,976,972.25,972.5,18
20090901|2009-02-09 18:30,10,970.75,970.75,970.75,970.75,2
20090901|2009-02-09 19:00,10,969.5,969.5,969.5,969.5,1
20090901|2009-02-10 03:00,10,975.5,975.5,975.5,975.5,1
20090901|2009-02-10 09:30,10,975.5,975.75,961.25,963,8
20090901|2009-02-10 10:30,10,965,965,964.5,964.5,2
20090901|2009-02-10 11:30,10,973,973.5,970.5,970.5,15
20090901|2009-02-10 12:30,10,968.75,968.75,968.75,968.75,1
20090901|2009-02-10 13:00,10,967,967,967,967,1
20090901|2009-02-11 09:30,11,951.5,959,951.5,954.25,29
20090901|2009-02-11 10:00,11,953.75,957.25,953.75,957.25,94
20090901|2009-02-11 10:30,11,957.25,958.75,957.25,958.75,91
20090901|2009-02-11 11:00,11,958.75,962,958.75,960.75,34
20090901|2009-02-11 11:30,11,960,960,956.5,956.5,10
20090901|2009-02-11 12:00,11,956.5,957.25,956.5,957.25,6
20090901|2009-02-11 12:30,11,954,954.75,947.5,947.5,15
20090901|2009-02-11 13:00,11,947,947.75,942.5,942.5,21
20090901|2009-02-12 09:30,12,941.25,941.25,939.25,941.25,24
20090901|2009-02-12 10:00,12,941.75,942.5,939,942.5,31
20090901|2009-02-12 10:30,12,942.5,943,937.75,939.25,115
20090901|2009-02-12 11:00,12,938,938.5,937.25,938.5,5
20090901|2009-02-12 11:30,12,937.25,937.5,935.5,935.5,6
20090901|2009-02-12 12:00,12,933.25,935,933.25,935,2
20090901|2009-02-12 12:30,12,933.5,933.5,929,929,111
20090901|2009-02-12 13:00,12,928,928,920.25,927.5,230
20090901|2009-02-13 00:00,13,935.5,935.5,935.5,935.5,5
20090901|2009-02-13 00:30,13,935.5,935.5,935.5,935.5,1
20090901|2009-02-13 02:00,13,935.5,935.5,935.5,935.5,1
20090901|2009-02-13 02:30,13,935.5,935.5,935.5,935.5,3
20090901|2009-02-13 03:00,13,935.5,935.5,935.5,935.5,20
20090901|2009-02-13 09:30,13,927.25,932.25,927.25,930.25,49
20090901|2009-02-13 10:00,13,930.25,930.25,928.5,928.75,46
20090901|2009-02-13 10:30,13,928,928,918.25,918.25,179
20090901|2009-02-13 11:00,13,918.5,918.5,914.5,918,37
20090901|2009-02-13 11:30,13,918.75,918.75,918.75,918.75,1
20090901|2009-02-13 12:00,13,916.25,920.25,916.25,920.25,31
20090901|2009-02-13 12:30,13,918.75,918.75,916.25,916.25,21
20090901|2009-02-13 13:00,13,917,917,911.5,912.25,149
20090901|2009-02-17 03:30,17,899,899,899,899,2
20090901|2009-02-17 04:00,17,899,899,899,899,5
20090901|2009-02-17 05:00,17,893.5,893.5,893.5,893.5,2
20090901|2009-02-17 09:30,17,882,882,860,872.5,49
20090901|2009-02-17 10:00,17,872.5,873.25,872,873.25,15
20090901|2009-02-17 10:30,17,876.25,876.5,876.25,876.5,2
20090901|2009-02-17 11:00,17,873.25,874.5,873,874.5,51
20090901|2009-02-17 11:30,17,877.5,877.5,876.25,876.25,4
20090901|2009-02-17 12:30,17,870,870,870,870,3
20090901|2009-02-17 13:00,17,866.5,871.75,866.25,871.75,5
20090901|2009-02-17 19:00,18,867.25,867.25,867.25,867.25,1
20090901|2009-02-17 21:30,18,866,866,866,866,1
20090901|2009-02-18 09:30,18,863,863.75,863,863.75,16
20090901|2009-02-18 10:00,18,868,870.5,868,869.75,9
20090901|2009-02-18 10:30,18,868,868,862.5,862.5,23
20090901|2009-02-18 11:30,18,861.25,863.5,861.25,861.25,25
20090901|2009-02-18 12:00,18,861.5,861.5,858.75,860.75,9
20090901|2009-02-18 12:30,18,858.75,858.75,853,855.5,208
20090901|2009-02-18 13:00,18,852.75,853.75,850.25,850.25,22
20090901|2009-02-19 09:30,19,860,867.75,859.25,859.75,11
20090901|2009-02-19 10:00,19,865.25,866.75,863.25,866.75,175
20090901|2009-02-19 10:30,19,863,863,860.5,861,102
20090901|2009-02-19 11:00,19,860.25,860.25,860,860,8
20090901|2009-02-19 11:30,19,864,864,863.5,863.5,2
20090901|2009-02-19 12:00,19,865,865,863.75,863.75,2
20090901|2009-02-19 12:30,19,861.75,862,860.5,860.5,3
20090901|2009-02-19 13:00,19,856.75,857,856.5,857,18
20090901|2009-02-19 18:00,20,855.5,855.5,855.5,855.5,1
20090901|2009-02-19 19:30,20,854.25,854.5,854,854.25,40
20090901|2009-02-19 21:00,20,859,859,859,859,4
20090901|2009-02-19 22:30,20,859.25,859.25,857.25,857.25,10
20090901|2009-02-20 05:30,20,848.75,848.75,848.75,848.75,1
20090901|2009-02-20 09:30,20,849,849.5,843,849.5,41
20090901|2009-02-20 10:00,20,843.5,843.5,833.5,833.5,269
20090901|2009-02-20 10:30,20,832,835.75,831.5,835.5,10
20090901|2009-02-20 11:00,20,837,838,835.5,838,13
20090901|2009-02-20 11:30,20,837.25,837.5,837.25,837.5,2
20090901|2009-02-20 12:00,20,834,834,833.5,834,7
20090901|2009-02-20 12:30,20,838.5,838.5,838.5,838.5,1
20090901|2009-02-22 18:00,23,841,844,841,844,6
20090901|2009-02-22 18:30,23,844,845.5,844,845,10
20090901|2009-02-22 19:30,23,845,845,845,845,6
20090901|2009-02-22 23:00,23,852.5,852.5,852.5,852.5,1
20090901|2009-02-23 01:30,23,866,866,866,866,36
20090901|2009-02-23 05:30,23,856.75,856.75,856.75,856.75,1
20090901|2009-02-23 09:30,23,846.5,853,846.5,853,5
20090901|2009-02-23 10:00,23,849,853.25,849,853.25,33
20090901|2009-02-23 10:30,23,847.25,847.25,847.25,847.25,2
20090901|2009-02-23 11:00,23,847.25,847.25,845.25,845.25,13
20090901|2009-02-23 11:30,23,842,842,842,842,1
20090901|2009-02-23 12:00,23,847.5,847.5,847.5,847.5,2
20090901|2009-02-23 12:30,23,844.75,847,844.75,847,5
20090901|2009-02-23 13:00,23,844.5,847.25,844.5,847.25,5
20090901|2009-02-23 19:00,24,849.25,850,849.25,850,6
20090901|2009-02-23 22:00,24,847.5,847.5,847.5,847.5,1
20090901|2009-02-24 09:30,24,842.75,850,842,850,36
20090901|2009-02-24 10:00,24,848.5,848.5,848.5,848.5,1
20090901|2009-02-24 10:30,24,848.25,849.5,848,849.5,3
20090901|2009-02-24 11:00,24,847.75,847.75,844.75,844.75,7
20090901|2009-02-24 11:30,24,844.75,845.5,844.75,845.5,10
20090901|2009-02-24 12:00,24,845,845,845,845,2
20090901|2009-02-24 12:30,24,850.75,851,850.75,851,4
20090901|2009-02-24 18:00,25,856,856,856,856,2
20090901|2009-02-24 19:00,25,856,856,856,856,6
20090901|2009-02-25 09:30,25,852,853.5,839,839,22
20090901|2009-02-25 10:00,25,838.75,840.25,838.25,838.25,24
20090901|2009-02-25 10:30,25,849,849,848.25,848.25,3
20090901|2009-02-25 11:00,25,845.75,845.75,845.25,845.25,2
20090901|2009-02-25 12:00,25,850.5,853,850.5,853,9
20090901|2009-02-25 12:30,25,857,858.5,854.75,855,22
20090901|2009-02-25 13:00,25,855,855,848.5,850.75,31
20090901|2009-02-25 21:00,26,854,854,854,854,1
20090901|2009-02-26 05:30,26,846.25,846.25,846.25,846.25,1
20090901|2009-02-26 09:30,26,852.5,864.25,852,864,22
20090901|2009-02-26 10:00,26,860.5,860.5,853.75,854,4
20090901|2009-02-26 10:30,26,853.25,853.25,853.25,853.25,1
20090901|2009-02-26 11:00,26,848.25,848.5,847,847,10
20090901|2009-02-26 11:30,26,847,847.5,846,847.5,9
20090901|2009-02-26 12:00,26,841.75,843.75,841.25,841.25,9
20090901|2009-02-26 13:00,26,843.75,847,843.75,847,6
20090901|2009-02-26 19:00,27,839,839,839,839,1
20090901|2009-02-26 19:30,27,838.75,838.75,838,838,2
20090901|2009-02-26 20:00,27,838,838,838,838,1
20090901|2009-02-26 20:30,27,837.25,837.25,837.25,837.25,1
20090901|2009-02-26 21:00,27,837.25,837.25,837.25,837.25,1
20090901|2009-02-27 00:30,27,839.25,839.25,838,838,5
20090901|2009-02-27 02:30,27,833.25,833.25,833.25,833.25,1
20090901|2009-02-27 09:30,27,834.5,840.5,832,837.25,80
20090901|2009-02-27 10:00,27,837.5,837.5,831.75,834.25,44
20090901|2009-02-27 10:30,27,841.75,841.75,834.25,834.25,67
20090901|2009-02-27 11:00,27,837.25,840.5,837.25,840.5,5
20090901|2009-02-27 11:30,27,840,842,840,842,8
20090901|2009-02-27 12:00,27,840.25,840.25,837.5,837.5,4
20090901|2009-02-27 12:30,27,840,840,835.5,839,13
20090901|2009-02-27 13:00,27,839.25,844.5,839.25,842.5,32
20090901|2009-03-02 04:30,2,830.5,830.5,830.5,830.5,1
20090901|2009-03-02 05:30,2,827.25,827.25,827.25,827.25,1
20090901|2009-03-02 09:30,2,819.25,819.25,810,810.5,23
20090901|2009-03-02 10:00,2,811,812.5,808.5,812,28
20090901|2009-03-02 10:30,2,811.75,812.75,804.5,804.75,192
20090901|2009-03-02 11:00,2,805.75,811,804.5,811,19
20090901|2009-03-02 11:30,2,810,813.25,807.75,807.75,20
20090901|2009-03-02 12:00,2,808.75,809.25,805,805,4
20090901|2009-03-02 12:30,2,804.75,804.75,804.75,804.75,4
20090901|2009-03-02 13:00,2,809.25,813.25,806.25,806.25,33
20090901|2009-03-03 02:00,3,811.5,812,811.5,812,5
20090901|2009-03-03 02:30,3,812,812,812,812,1
20090901|2009-03-03 03:00,3,813.5,813.5,813.5,813.5,4
20090901|2009-03-03 04:30,3,811.75,811.75,811.75,811.75,1
20090901|2009-03-03 09:30,3,811.5,812,806.75,810.75,13
20090901|2009-03-03 10:00,3,809.5,809.5,801.5,801.5,9
20090901|2009-03-03 10:30,3,801.25,801.25,800,800,8
20090901|2009-03-03 12:00,3,803.75,803.75,802.5,802.5,2
20090901|2009-03-03 12:30,3,800.25,801.5,798.5,801.25,211
20090901|2009-03-03 13:00,3,805.5,809,805.5,807,10
20090901|2009-03-04 09:30,4,825.5,831.75,824,831.5,12
20090901|2009-03-04 11:00,4,830.5,830.5,830.5,830.5,1
20090901|2009-03-04 11:30,4,829.25,829.5,824.75,824.75,5
20090901|2009-03-04 12:00,4,823.25,825,823.25,825,3
20090901|2009-03-04 13:00,4,826,826,824.75,824.75,20
20090901|2009-03-05 05:30,5,819.75,819.75,819.75,819.75,1
20090901|2009-03-05 09:30,5,816.75,819.5,816.5,816.5,18
20090901|2009-03-05 10:00,5,811.5,812.5,810.75,810.75,7
20090901|2009-03-05 10:30,5,814,815.75,813.5,813.5,6
20090901|2009-03-05 11:00,5,813.5,813.5,813.5,813.5,1
20090901|2009-03-05 11:30,5,815,815,814,814,2
20090901|2009-03-05 12:00,5,812.5,812.5,812,812,7
20090901|2009-03-05 12:30,5,813,813,811,811,7
20090901|2009-03-05 13:00,5,812,812,812,812,1
20090901|2009-03-06 09:30,6,818.25,818.25,817.25,817.5,8
20090901|2009-03-06 10:00,6,815.75,816.75,815.75,816.5,9
20090901|2009-03-06 10:30,6,822,825,822,825,11
20090901|2009-03-06 11:00,6,829.25,830,829.25,830,5
20090901|2009-03-06 11:30,6,830,830,830,830,1
20090901|2009-03-06 12:00,6,827.75,827.75,827.75,827.75,2
20090901|2009-03-06 12:30,6,827.75,828,827.75,828,4
20090901|2009-03-06 13:00,6,828,828,828,828,1
20090901|2009-03-09 00:00,9,838.25,844.5,838.25,844.5,2
20090901|2009-03-09 02:00,9,837.75,837.75,837.75,837.75,1
20090901|2009-03-09 09:30,9,835.75,835.75,835.75,835.75,17
20090901|2009-03-09 10:00,9,832.25,832.5,832.25,832.5,2
20090901|2009-03-09 11:00,9,832.25,835.75,832,835.75,35
20090901|2009-03-09 11:30,9,835.75,835.75,835.75,835.75,26
20090901|2009-03-09 12:00,9,830.5,830.5,830.5,830.5,2
20090901|2009-03-09 12:30,9,828.25,831.5,828.25,830,20
20090901|2009-03-09 13:00,9,829,829,825.75,826,23
20090901|2009-03-10 09:30,10,848.5,856.5,848.25,856.5,15
20090901|2009-03-10 10:00,10,855.5,858.75,853.75,854.25,24
20090901|2009-03-10 10:30,10,854.5,854.5,850.5,850.5,5
20090901|2009-03-10 11:00,10,851.25,851.5,846,846,12
20090901|2009-03-10 11:30,10,845.75,848,845.5,847.75,24
20090901|2009-03-10 13:00,10,843,845.25,841.5,843,20
20090901|2009-03-10 20:30,11,844.5,844.5,844.5,844.5,1
20090901|2009-03-11 09:30,11,845.75,851.75,845.75,851.75,6
20090901|2009-03-11 10:00,11,852.25,853.25,851.25,851.25,8
20090901|2009-03-11 10:30,11,848,848,848,848,1
20090901|2009-03-11 11:00,11,846.5,846.5,846.5,846.5,2
20090901|2009-03-11 11:30,11,845,845,839,840,95
20090901|2009-03-11 12:00,11,841.25,841.75,835.5,835.5,13
20090901|2009-03-11 12:30,11,835,835,831.25,831.25,6
20090901|2009-03-11 13:00,11,827.75,827.75,826.25,826.75,32
20090901|2009-03-12 03:00,12,833,833,833,833,2
20090901|2009-03-12 09:30,12,836.75,838,834.75,838,6
20090901|2009-03-12 10:00,12,836.75,836.75,836.75,836.75,5
20090901|2009-03-12 10:30,12,832.5,832.5,832.5,832.5,1
20090901|2009-03-12 11:00,12,840.5,841.75,840.5,840.5,25
20090901|2009-03-12 11:30,12,842.25,844,841.25,844,5
20090901|2009-03-12 12:00,12,844.25,844.25,843.5,843.5,4
20090901|2009-03-12 13:00,12,842.5,849.25,842.5,849.25,14
20090901|2009-03-13 09:30,13,852.75,852.75,846,852.75,14
20090901|2009-03-13 10:00,13,845.75,845.75,845.75,845.75,1
20090901|2009-03-13 10:30,13,845.25,845.25,838,838,34
20090901|2009-03-13 11:00,13,837.5,837.5,837.5,837.5,3
20090901|2009-03-13 11:30,13,838,838.25,834.75,834.75,6
20090901|2009-03-13 12:00,13,833,833.25,831.5,833.25,10
20090901|2009-03-13 12:30,13,833,833,833,833,3
20090901|2009-03-13 13:00,13,832,832,831.25,831.25,7
20090901|2009-03-15 18:00,16,823.5,823.5,821.75,821.75,2
20090901|2009-03-15 19:30,16,829.5,829.5,829.5,829.5,1
20090901|2009-03-16 05:30,16,842.75,842.75,842.75,842.75,1
20090901|2009-03-16 09:30,16,842.75,863.5,839.75,863.5,41
20090901|2009-03-16 10:00,16,861,861,857.5,860.5,19
20090901|2009-03-16 10:30,16,862,862,862,862,1
20090901|2009-03-16 11:00,16,865.25,865.25,859,859,13
20090901|2009-03-16 11:30,16,860,860,860,860,2
20090901|2009-03-16 12:30,16,865.25,865.25,865,865,3
20090901|2009-03-16 13:00,16,862,864.25,862,862.75,4
20090901|2009-03-16 21:30,17,864.75,864.75,864.75,864.75,1
20090901|2009-03-17 09:30,17,869.5,873.5,865,868.25,47
20090901|2009-03-17 10:00,17,869.25,869.25,865.25,865.25,7
20090901|2009-03-17 10:30,17,867.25,869,867.25,869,12
20090901|2009-03-17 11:00,17,869,872.25,869,872.25,6
20090901|2009-03-17 11:30,17,873.5,873.5,872,872,2
20090901|2009-03-17 12:00,17,872,872,872,872,3
20090901|2009-03-18 09:30,18,873.75,874.75,873.75,874.5,8
20090901|2009-03-18 10:00,18,873,873,869.25,869.25,4
20090901|2009-03-18 10:30,18,867.25,867.25,866,866.25,7
20090901|2009-03-18 11:00,18,868.25,870,868.25,870,3
20090901|2009-03-18 11:30,18,868.75,868.75,868.75,868.75,2
20090901|2009-03-18 13:00,18,868.25,868.25,867.25,867.25,16
20090901|2009-03-18 18:00,19,877,877,877,877,1
20090901|2009-03-19 09:30,19,892.5,909,892.5,908,186
20090901|2009-03-19 10:00,19,903.5,903.5,897,898.5,17
20090901|2009-03-19 11:00,19,893.75,895.5,892.5,892.75,11
20090901|2009-03-19 11:30,19,893.5,894.5,893.5,894.5,3
20090901|2009-03-19 12:00,19,898,902.5,898,902.5,32
20090901|2009-03-19 12:30,19,900.5,900.5,900.5,900.5,1
20090901|2009-03-19 13:00,19,898.5,898.5,898.5,898.5,3
20090901|2009-03-20 01:00,20,905,905,905,905,1
20090901|2009-03-20 02:00,20,905.5,905.5,904.75,904.75,5
20090901|2009-03-20 09:30,20,905.25,905.25,902,905.25,30
20090901|2009-03-20 10:00,20,903,903.25,897.5,897.5,8
20090901|2009-03-20 10:30,20,898,900.25,898,900.25,2
20090901|2009-03-20 11:00,20,903,903,903,903,1
20090901|2009-03-20 11:30,20,902,902,902,902,25
20090901|2009-03-20 12:00,20,903.5,903.5,902,903.25,10
20090901|2009-03-20 12:30,20,901.25,902,900.5,900.75,8
20090901|2009-03-20 13:00,20,901.5,903,901.25,903,53
20090901|2009-03-22 20:30,23,913.25,913.25,913.25,913.25,2
20090901|2009-03-23 09:30,23,926.5,927.75,915,915,49
20090901|2009-03-23 10:00,23,916.5,922,916.5,919,40
20090901|2009-03-23 10:30,23,919,919,919,919,19
20090901|2009-03-23 11:00,23,920.25,920.25,917.5,917.5,9
20090901|2009-03-23 11:30,23,915.5,916.25,915.5,916.25,15
20090901|2009-03-23 12:00,23,915.5,915.5,915.5,915.5,5
20090901|2009-03-23 12:30,23,916.5,916.5,915.75,915.75,5
20090901|2009-03-23 13:00,23,916.75,916.75,907,907.25,18
20090901|2009-03-23 18:00,24,909,909,905,905,7
20090901|2009-03-23 18:30,24,905,905,905,905,7
20090901|2009-03-23 19:00,24,906,906,906,906,3
20090901|2009-03-23 19:30,24,905,905,905,905,2
20090901|2009-03-23 20:00,24,906,906,906,906,2
20090901|2009-03-24 09:30,24,903.75,915,903,912.5,45
20090901|2009-03-24 10:00,24,911.25,915.5,911.25,915,13
20090901|2009-03-24 10:30,24,915.5,915.5,915.5,915.5,1
20090901|2009-03-24 11:30,24,913.75,914.25,913.75,914.25,2
20090901|2009-03-24 12:00,24,908.25,911.25,908.25,911.25,2
20090901|2009-03-24 12:30,24,909.25,909.25,907.25,909.25,3
20090901|2009-03-24 13:00,24,911.75,912,911.75,912,3
20090901|2009-03-25 09:30,25,905,908.5,900.5,903.25,44
20090901|2009-03-25 10:00,25,898.25,898.25,897.25,897.25,11
20090901|2009-03-25 10:30,25,901,902,901,902,3
20090901|2009-03-25 11:00,25,901,904.75,901,903.75,11
20090901|2009-03-25 11:30,25,899.5,904.5,899.25,900,11
20090901|2009-03-25 12:00,25,897.75,897.75,897.75,897.75,2
20090901|2009-03-25 13:00,25,894.75,894.75,894.75,894.75,2
20090901|2009-03-26 09:30,26,901.5,901.5,897.25,897.75,20
20090901|2009-03-26 10:00,26,895.5,895.5,894.75,894.75,51
20090901|2009-03-26 10:30,26,896.5,896.5,895,896,8
20090901|2009-03-26 12:00,26,897,897,897,897,1
20090901|2009-03-26 12:30,26,894,894,894,894,1
20090901|2009-03-26 13:00,26,892,892,892,892,9
20090901|2009-03-27 04:30,27,885.75,885.75,885.75,885.75,1
20090901|2009-03-27 09:30,27,878.5,880.5,875.5,878.25,70
20090901|2009-03-27 10:00,27,876,876,873.25,874.25,34
20090901|2009-03-27 10:30,27,878,880,877.5,880,44
20090901|2009-03-27 11:00,27,881,883.5,879,879,17
20090901|2009-03-27 11:30,27,883.25,884,883.25,883.25,4
20090901|2009-03-27 12:30,27,876.5,876.5,875.25,876.5,3
20090901|2009-03-27 13:00,27,874.25,874.75,872.25,872.5,10
20090901|2009-03-29 20:30,30,874.75,875,874.75,875,2
20090901|2009-03-30 04:30,30,858,858,858,858,4
20090901|2009-03-30 09:30,30,861.5,861.5,860,861.25,8
20090901|2009-03-30 10:00,30,861.75,861.75,861.75,861.75,3
20090901|2009-03-30 10:30,30,858,858.75,856.25,856.25,23
20090901|2009-03-30 11:00,30,856.25,856.25,856.25,856.25,1
20090901|2009-03-30 11:30,30,857,857,857,857,6
20090901|2009-03-30 12:00,30,856,857,852,852,26
20090901|2009-03-30 12:30,30,851.75,854,850,854,8
20090901|2009-03-30 13:00,30,852.75,852.75,851.75,851.75,19
20090901|2009-03-30 20:00,31,859.5,859.5,859.5,859.5,1
20090901|2009-03-31 04:00,31,862,862,862,862,1
20090901|2009-03-31 04:30,31,860.5,860.5,860.5,860.5,1
20090901|2009-03-31 09:30,31,896.25,898.5,884.5,884.5,56
20090901|2009-03-31 10:00,31,886.5,892.25,886,892,23
20090901|2009-03-31 10:30,31,895.75,896.5,895.75,896.5,2
20090901|2009-03-31 11:00,31,894.75,898,894.75,898,2
20090901|2009-03-31 11:30,31,893.5,893.5,893.5,893.5,1
20090901|2009-03-31 12:00,31,893.75,893.75,893.75,893.75,2
20090901|2009-03-31 12:30,31,899.25,903.25,899.25,903.25,71
20090901|2009-03-31 13:00,31,903.25,907.75,902.5,907.75,76
20090901|2009-03-31 19:30,1,901.75,901.75,901.75,901.75,9
20090901|2009-03-31 20:00,1,901.75,901.75,901.75,901.75,1
20090901|2009-04-01 00:00,1,910,910,910,910,1
20090901|2009-04-01 05:30,1,910,910,910,910,1
20090901|2009-04-01 09:30,1,906.75,913.25,906.75,909.75,19
20090901|2009-04-01 10:00,1,907.75,907.75,907.75,907.75,1
20090901|2009-04-01 10:30,1,905.25,905.25,905.25,905.25,1
20090901|2009-04-01 11:30,1,906.5,906.5,905.75,905.75,2
20090901|2009-04-01 12:30,1,909.25,909.25,909.25,909.25,4
20090901|2009-04-01 13:00,1,910.5,910.5,905.75,905.75,2
20090901|2009-04-02 04:00,2,920.5,920.5,920.5,920.5,4
20090901|2009-04-02 04:30,2,922.25,924,921.75,924,18
20090901|2009-04-02 09:30,2,933,939.5,933,938.5,15
20090901|2009-04-02 10:00,2,935,935,935,935,1
20090901|2009-04-02 10:30,2,937.25,937.25,936.75,936.75,25
20090901|2009-04-02 12:00,2,935.75,935.75,935.75,935.75,5
20090901|2009-04-02 12:30,2,932,932,932,932,3
20090901|2009-04-02 13:00,2,932,936.5,931.75,936.5,57
20090901|2009-04-02 23:30,3,935,935,935,935,1
20090901|2009-04-03 00:00,3,935,935,935,935,3
20090901|2009-04-03 09:30,3,932.75,932.75,929,929,6
20090901|2009-04-03 10:00,3,933.5,934,933.25,933.25,10
20090901|2009-04-03 10:30,3,934.5,934.5,934.5,934.5,1
20090901|2009-04-03 11:00,3,934,935.75,933.5,933.75,6
20090901|2009-04-03 12:30,3,935,938.25,934.75,938.25,9
20090901|2009-04-03 13:00,3,937,944.25,937,944.25,4
20090901|2009-04-05 18:00,6,950,950,950,950,1
20090901|2009-04-06 09:30,6,943.75,944,936.75,940,22
20090901|2009-04-06 10:00,6,938,940.75,934.75,940.5,36
20090901|2009-04-06 10:30,6,942.5,942.5,938.5,938.5,22
20090901|2009-04-06 11:00,6,938.75,938.75,936,936,45
20090901|2009-04-06 11:30,6,933.75,934,933.75,934,28
20090901|2009-04-06 12:00,6,934,934,932,933.25,90
20090901|2009-04-06 20:00,7,936.25,936.25,933,933,11
20090901|2009-04-06 23:00,7,938.5,938.5,938.5,938.5,1
20090901|2009-04-07 09:30,7,934.25,938.5,934.25,937.75,24
20090901|2009-04-07 10:00,7,940,941,940,940.75,5
20090901|2009-04-07 10:30,7,940,940,940,940,3
20090901|2009-04-07 11:00,7,940,941,937.5,939.75,7
20090901|2009-04-07 11:30,7,940,940,936,936,5
20090901|2009-04-07 12:00,7,936.25,936.25,931,931,8
20090901|2009-04-07 12:30,7,932.75,934.25,931.5,931.5,7
20090901|2009-04-07 13:00,7,929.25,932,928,932,46
20090901|2009-04-07 19:00,8,929,929,929,929,1
20090901|2009-04-07 20:30,8,931.5,931.5,931.5,931.5,1
20090901|2009-04-07 21:00,8,931.75,931.75,931.75,931.75,1
20090901|2009-04-08 02:00,8,923.25,923.25,922.25,922.25,7
20090901|2009-04-08 09:30,8,932.75,942,928.5,941.75,110
20090901|2009-04-08 10:30,8,938.25,938.25,938.25,938.25,1
20090901|2009-04-08 11:00,8,937.75,939.75,937.75,939.5,8
20090901|2009-04-08 11:30,8,941,941,941,941,1
20090901|2009-04-08 12:00,8,939.25,941.75,939.25,940.5,30
20090901|2009-04-08 12:30,8,941,942,939.75,939.75,54
20090901|2009-04-08 13:00,8,938,941.75,938,941.75,67
20090901|2009-04-09 01:00,9,950,950,950,950,1
20090901|2009-04-09 09:30,9,955,955,949.5,950,13
20090901|2009-04-09 10:00,9,945.75,947.5,938.75,942.5,27
20090901|2009-04-09 10:30,9,944.5,946.25,944.5,946.25,3
20090901|2009-04-09 11:00,9,949.5,949.75,947,948.75,26
20090901|2009-04-09 11:30,9,949.25,949.25,948.75,948.75,2
20090901|2009-04-09 12:00,9,948,948,944.5,944.75,16
20090901|2009-04-09 12:30,9,947.5,947.5,947.5,947.5,8
20090901|2009-04-09 13:00,9,944,945.5,944,945.5,18
20090901|2009-04-12 22:00,13,951,951,951,951,1
20090901|2009-04-13 09:30,13,940.5,948.75,940.5,946.75,54
20090901|2009-04-13 10:00,13,947.5,948.5,945.75,948.25,64
20090901|2009-04-13 10:30,13,948,950.25,948,950.25,4
20090901|2009-04-13 11:00,13,951,953,951,953,2
20090901|2009-04-13 11:30,13,951.75,951.75,950.5,950.5,5
20090901|2009-04-13 12:00,13,951.25,952.25,951.25,952.25,3
20090901|2009-04-13 12:30,13,951,951,951,951,3
20090901|2009-04-13 13:00,13,950,953,950,951.75,9
20090901|2009-04-14 09:30,14,960.75,968.5,960.75,964.75,37
20090901|2009-04-14 10:00,14,965.5,970.25,965.25,965.5,49
20090901|2009-04-14 10:30,14,965.5,968,965.25,968,143
20090901|2009-04-14 11:00,14,967,967.25,966,967,14
20090901|2009-04-14 11:30,14,964.25,965.5,964.25,965.5,3
20090901|2009-04-14 12:00,14,964,964,964,964,2
20090901|2009-04-14 12:30,14,965.75,965.75,963,963,31
20090901|2009-04-14 13:00,14,966.5,971.5,966,970.25,15
20090901|2009-04-15 09:30,15,969,973.5,969,973.5,4
20090901|2009-04-15 10:00,15,973.75,980,973.5,980,11
20090901|2009-04-15 10:30,15,981,981,979,979,12
20090901|2009-04-15 11:00,15,979,979,976.25,976.25,6
20090901|2009-04-15 11:30,15,973.75,975,973.75,975,8
20090901|2009-04-15 12:00,15,975,975.5,973,973.25,8
20090901|2009-04-15 12:30,15,972.5,973,970,971,30
20090901|2009-04-15 13:00,15,970.5,973.5,968,973.25,32
20090901|2009-04-16 05:00,16,978,978,978,978,1
20090901|2009-04-16 09:30,16,982,984.5,981.5,982.25,34
20090901|2009-04-16 10:00,16,978,979,975.75,978.75,11
20090901|2009-04-16 10:30,16,978.75,979.5,978.75,979.5,31
20090901|2009-04-16 11:00,16,979.25,979.25,978.25,978.25,47
20090901|2009-04-16 11:30,16,979.25,979.25,977.75,977.75,5
20090901|2009-04-16 12:00,16,977,977,977,977,1
20090901|2009-04-16 12:30,16,973.25,977,973.25,977,10
20090901|2009-04-16 13:00,16,976.75,980.5,976.5,980.5,62
20090901|2009-04-16 18:30,17,982,982,982,982,2
20090901|2009-04-16 19:30,17,982.25,982.25,982.25,982.25,1
20090901|2009-04-16 21:00,17,985,985,985,985,1
20090901|2009-04-17 05:00,17,989.75,989.75,989.75,989.75,1
20090901|2009-04-17 05:30,17,989.75,989.75,989.75,989.75,1
20090901|2009-04-17 09:30,17,988.75,988.75,981.25,982,20
20090901|2009-04-17 10:00,17,981.25,982,981.25,982,3
20090901|2009-04-17 10:30,17,980,980,973.5,973.5,6
20090901|2009-04-17 11:00,17,973.75,973.75,973.25,973.25,2
20090901|2009-04-17 11:30,17,972.75,975.5,971.25,975.5,3
20090901|2009-04-17 12:00,17,979,979.75,978.5,978.5,6
20090901|2009-04-17 12:30,17,980.5,980.5,971,973.5,9
20090901|2009-04-17 13:00,17,975,975.25,971,971,13
20090901|2009-04-19 18:00,20,966.5,970,966.25,970,3
20090901|2009-04-19 19:30,20,972.75,972.75,972.25,972.25,2
20090901|2009-04-19 21:00,20,968,968,968,968,1
20090901|2009-04-19 22:30,20,970.5,970.5,970.5,970.5,1
20090901|2009-04-20 01:00,20,966.5,966.5,966.5,966.5,1
20090901|2009-04-20 04:00,20,966,966.25,966,966.25,2
20090901|2009-04-20 04:30,20,960,960,960,960,1
20090901|2009-04-20 05:30,20,952.5,952.5,952.25,952.25,3
20090901|2009-04-20 09:30,20,950,950,936.75,939.75,60
20090901|2009-04-20 10:00,20,940.75,946.25,940.75,946.25,6
20090901|2009-04-20 10:30,20,946.5,946.5,946.5,946.5,6
20090901|2009-04-20 11:00,20,945.75,948.25,945.75,948.25,6
20090901|2009-04-20 11:30,20,946,946,945.75,945.75,4
20090901|2009-04-20 12:00,20,945.75,946,945.5,945.5,8
20090901|2009-04-20 12:30,20,944,944,942.75,944,55
20090901|2009-04-20 13:00,20,940,940,940,940,1
20090901|2009-04-21 09:30,21,945,957.75,944.75,957.5,35
20090901|2009-04-21 10:00,21,959.5,960,956.75,958.25,42
20090901|2009-04-21 10:30,21,958.75,958.75,957,957.25,4
20090901|2009-04-21 11:00,21,960,964.5,959.5,964,25
20090901|2009-04-21 11:30,21,966.5,966.75,963.5,966.75,19
20090901|2009-04-21 12:00,21,966.5,970.5,965.75,969,39
20090901|2009-04-21 12:30,21,969.5,972.5,966.5,972,38
20090901|2009-04-21 13:00,21,971.25,972.5,969.75,969.75,15
20090901|2009-04-21 20:00,22,970.5,970.5,968.75,968.75,10
20090901|2009-04-22 09:30,22,973,978,971,974.75,24
20090901|2009-04-22 10:00,22,972.25,972.25,969,969,6
20090901|2009-04-22 10:30,22,968,969.75,968,969.75,4
20090901|2009-04-22 11:00,22,971,971.75,970.5,970.5,9
20090901|2009-04-22 11:30,22,966.5,968.75,965,968.75,6
20090901|2009-04-22 12:00,22,969.25,969.25,969.25,969.25,1
20090901|2009-04-22 12:30,22,968.75,969.75,967.25,967.25,12
20090901|2009-04-22 13:00,22,967,967,962,962,2
20090901|2009-04-22 18:00,23,964,964,964,964,1
20090901|2009-04-23 03:30,23,967.5,967.5,967.5,967.5,1
20090901|2009-04-23 04:00,23,968.25,968.25,967,967,2
20090901|2009-04-23 09:30,23,976,984.5,976,981,158
20090901|2009-04-23 10:00,23,980,984.25,979.5,984.25,10
20090901|2009-04-23 10:30,23,977.25,977.25,975.5,976.5,6
20090901|2009-04-23 11:00,23,971,971,969.25,969.25,4
20090901|2009-04-23 11:30,23,971.75,975.25,971.75,973.25,15
20090901|2009-04-23 12:00,23,973,973.5,973,973.5,5
20090901|2009-04-23 12:30,23,974,974,971.25,972,3
20090901|2009-04-23 13:00,23,971.5,971.5,962.25,963.5,12
20090901|2009-04-24 09:30,24,965.5,972.25,964,970.5,242
20090901|2009-04-24 10:00,24,972,977.25,972,976.5,322
20090901|2009-04-24 10:30,24,974,974,973,973,7
20090901|2009-04-24 11:00,24,971.75,973.75,971.25,973.75,5
20090901|2009-04-24 11:30,24,974.5,974.5,974.5,974.5,1
20090901|2009-04-24 12:00,24,972.25,972.25,972.25,972.25,1
20090901|2009-04-24 12:30,24,971.75,972.5,967,967,31
20090901|2009-04-24 13:00,24,968.25,970.25,968.25,970.25,5
20090901|2009-04-26 18:30,27,954.25,954.25,954.25,954.25,2
20090901|2009-04-26 21:00,27,936.75,936.75,936.75,936.75,1
20090901|2009-04-26 21:30,27,933.5,933.5,932.25,932.25,10
20090901|2009-04-27 01:30,27,920,920,919.75,919.75,4
20090901|2009-04-27 09:30,27,926,953,924.5,953,56
20090901|2009-04-27 10:00,27,952,952,948,949.25,21
20090901|2009-04-27 10:30,27,951,951,948,948,9
20090901|2009-04-27 11:00,27,954,958.75,954,958.75,7
20090901|2009-04-27 12:00,27,950,950,943,943,17
20090901|2009-04-27 12:30,27,943.25,943.25,940.75,940.75,10
20090901|2009-04-27 13:00,27,936.25,938,936.25,938,2
20090901|2009-04-27 19:30,28,947,947,947,947,10
20090901|2009-04-28 03:30,28,939.5,939.5,939.5,939.5,1
20090901|2009-04-28 04:30,28,943,943.25,943,943.25,2
20090901|2009-04-28 09:30,28,948.5,948.5,936.75,939.75,10
20090901|2009-04-28 10:00,28,940.75,942.25,938.75,940.75,14
20090901|2009-04-28 10:30,28,935,939.5,934,939.5,51
20090901|2009-04-28 11:00,28,943,944.75,940,940,29
20090901|2009-04-28 11:30,28,936.25,938.25,935.75,936.25,10
20090901|2009-04-28 12:00,28,937.5,938,937.5,937.5,38
20090901|2009-04-28 12:30,28,934,934,933,933,4
20090901|2009-04-28 13:00,28,933,933,930,930,17
20090901|2009-04-28 20:00,29,940.5,940.5,940.5,940.5,6
20090901|2009-04-28 23:00,29,937,937,935.5,935.5,10
20090901|2009-04-29 04:30,29,944.5,945.75,944.5,944.75,28
20090901|2009-04-29 05:00,29,944.75,944.75,944.75,944.75,2
20090901|2009-04-29 09:30,29,944.75,946.5,942,946.5,23
20090901|2009-04-29 10:00,29,944,946.25,944,946.25,30
20090901|2009-04-29 10:30,29,948,948,945.75,945.75,17
20090901|2009-04-29 11:00,29,946.5,947,945.5,945.75,11
20090901|2009-04-29 11:30,29,945.5,952.25,945.5,952.25,17
20090901|2009-04-29 12:00,29,952.25,959.75,952.25,959.5,29
20090901|2009-04-29 12:30,29,959.75,961.75,956,960.75,28
20090901|2009-04-29 13:00,29,961.75,966.25,961.75,964.75,65
20090901|2009-04-29 18:00,30,962.5,962.5,962,962.25,12
20090901|2009-04-29 18:30,30,962,962,962,962,3
20090901|2009-04-30 09:30,30,978.5,986.75,977.75,985.5,245
20090901|2009-04-30 10:00,30,984.5,984.5,977.25,980.5,19
20090901|2009-04-30 10:30,30,982.75,983.25,976.75,977.5,21
20090901|2009-04-30 11:00,30,977.5,979.5,976,978,41
20090901|2009-04-30 11:30,30,976.5,976.75,975,976.25,9
20090901|2009-04-30 12:00,30,978.25,978.25,970.5,970.5,13
20090901|2009-04-30 12:30,30,972,978.5,971.5,976.5,35
20090901|2009-04-30 13:00,30,972,983,972,977.25,22
20090901|2009-05-01 09:30,1,986,995,986,989.5,9
20090901|2009-05-01 10:00,1,997,999,994.5,996,120
20090901|2009-05-01 11:00,1,998.75,1000,998.5,1000,11
20090901|2009-05-01 11:30,1,1000,1000,997,1000,30
20090901|2009-05-01 12:00,1,1000.75,1004,999.5,1001.5,72
20090901|2009-05-01 12:30,1,1000.5,1004,999.5,1004,48
20090901|2009-05-01 13:00,1,1004.25,1012,1003.25,1011.25,74
20090901|2009-05-03 18:00,4,1010,1010,1008.5,1008.5,2
20090901|2009-05-03 18:30,4,1010.5,1010.5,1006,1006,3
20090901|2009-05-03 19:30,4,1007,1007,1007,1007,1
20090901|2009-05-03 20:30,4,1018.75,1019,1018.75,1019,2
20090901|2009-05-03 21:30,4,1022,1022,1022,1022,1
20090901|2009-05-04 02:00,4,1028.5,1028.5,1028.5,1028.5,1
20090901|2009-05-04 02:30,4,1030,1030,1030,1030,2
20090901|2009-05-04 03:00,4,1034,1034,1034,1034,1
20090901|2009-05-04 04:00,4,1031.75,1031.75,1031.75,1031.75,1
20090901|2009-05-04 04:30,4,1031,1031,1030.25,1030.25,7
20090901|2009-05-04 05:30,4,1026.5,1026.5,1026.5,1026.5,1
20090901|2009-05-04 09:30,4,1030,1032.25,1021,1025.75,177
20090901|2009-05-04 10:00,4,1025.5,1028,1025,1025,35
20090901|2009-05-04 10:30,4,1024.75,1026.25,1023.25,1023.25,23
20090901|2009-05-04 11:00,4,1023.5,1027.25,1023.5,1024.5,21
20090901|2009-05-04 11:30,4,1023.5,1023.5,1018,1018.75,30
20090901|2009-05-04 12:00,4,1018.5,1018.5,1007,1007,23
20090901|2009-05-04 12:30,4,1006.5,1012.75,1002.25,1010.25,29
20090901|2009-05-04 13:00,4,1011.25,1015,1009.5,1015,40
20090901|2009-05-04 18:00,5,1014.5,1014.5,1014.5,1014.5,1
20090901|2009-05-04 22:00,5,1024.5,1024.5,1024.5,1024.5,1
20090901|2009-05-05 09:30,5,1020,1020,1007,1009,72
20090901|2009-05-05 10:00,5,1008.25,1010.5,1005.75,1008.25,13
20090901|2009-05-05 10:30,5,1009.5,1010.75,1009.5,1010.75,4
20090901|2009-05-05 11:00,5,1008.75,1009.75,1007,1009.25,16
20090901|2009-05-05 11:30,5,1010.5,1011.25,1008.75,1008.75,18
20090901|2009-05-05 12:00,5,1007.25,1009,1003.75,1004.25,57
20090901|2009-05-05 12:30,5,1004.75,1004.75,998.75,1002.5,39
20090901|2009-05-05 13:00,5,1001.25,1005,998.5,1005,6
20090901|2009-05-06 03:00,6,1017,1017,1017,1017,3
20090901|2009-05-06 09:30,6,1010.75,1023.25,1010.5,1023.25,18
20090901|2009-05-06 10:00,6,1022.25,1023,1015.25,1015.5,38
20090901|2009-05-06 10:30,6,1017,1018.5,1016.25,1016.5,28
20090901|2009-05-06 11:00,6,1018.75,1022.5,1018.75,1022,17
20090901|2009-05-06 11:30,6,1020.75,1021.75,1018.25,1018.25,7
20090901|2009-05-06 12:00,6,1016.25,1019,1016.25,1017.25,17
20090901|2009-05-06 12:30,6,1014.5,1021.25,1014.5,1021.25,22
20090901|2009-05-06 13:00,6,1021.25,1021.25,1018.75,1019,42
20090901|2009-05-06 18:30,7,1023,1023,1023,1023,1
20090901|2009-05-06 19:00,7,1026,1027.25,1026,1027.25,4
20090901|2009-05-06 22:00,7,1027,1027,1027,1027,2
20090901|2009-05-07 00:00,7,1030.75,1030.75,1030.75,1030.75,1
20090901|2009-05-07 02:00,7,1027.5,1029.25,1027.5,1029.25,3
20090901|2009-05-07 03:30,7,1035,1035,1035,1035,6
20090901|2009-05-07 09:30,7,1022,1027.75,1015.75,1027.75,18
20090901|2009-05-07 10:00,7,1030.25,1034,1029,1029,15
20090901|2009-05-07 10:30,7,1027.5,1032,1027.5,1031,19
20090901|2009-05-07 11:00,7,1032,1032,1030.5,1030.5,10
20090901|2009-05-07 11:30,7,1029.75,1029.75,1024.5,1024.5,22
20090901|2009-05-07 12:00,7,1024,1024,1022,1022.5,34
20090901|2009-05-07 12:30,7,1021.5,1021.5,1016,1016.5,26
20090901|2009-05-07 13:00,7,1014.5,1015.5,1014,1014.25,8
20090901|2009-05-07 18:30,8,1017.5,1018,1017.5,1018,2
20090901|2009-05-08 09:30,8,1020.5,1020.5,1014.75,1018,48
20090901|2009-05-08 10:00,8,1019.5,1021.25,1018.75,1021.25,15
20090901|2009-05-08 10:30,8,1020.5,1025,1020,1023.25,17
20090901|2009-05-08 11:00,8,1021.25,1022.5,1021.25,1021.5,52
20090901|2009-05-08 11:30,8,1019,1020.25,1016.75,1016.75,27
20090901|2009-05-08 12:30,8,1017.75,1017.75,1017.75,1017.75,1
20090901|2009-05-08 13:00,8,1017.25,1021.25,1015.25,1018.25,35
20090901|2009-05-10 20:00,11,1010,1010,1010,1010,1
20090901|2009-05-10 20:30,11,1005,1005,1005,1005,1
20090901|2009-05-10 21:00,11,1002.25,1002.25,1002.25,1002.25,1
20090901|2009-05-10 22:00,11,1001,1002.5,1001,1002.5,2
20090901|2009-05-10 22:30,11,1002.5,1003.25,1002.5,1003.25,2
20090901|2009-05-10 23:00,11,1004.5,1004.5,1003.75,1003.75,2
20090901|2009-05-11 09:30,11,1006.5,1015.25,1006.5,1015.25,37
20090901|2009-05-11 10:30,11,1012.25,1014.75,1012,1012,17
20090901|2009-05-11 11:00,11,1012,1014.75,1012,1014.75,2
20090901|2009-05-11 11:30,11,1015,1016.5,1013.5,1015.75,5
20090901|2009-05-11 12:00,11,1016,1020.75,1016,1018.25,84
20090901|2009-05-11 12:30,11,1017.5,1018,1017,1018,39
20090901|2009-05-11 13:00,11,1018,1024,1018,1024,38
20090901|2009-05-11 20:00,12,1023,1023,1023,1023,1
20090901|2009-05-12 09:30,12,1025.25,1027.75,1019,1020,34
20090901|2009-05-12 10:00,12,1023.75,1027.75,1023,1027.75,9
20090901|2009-05-12 10:30,12,1025.5,1025.5,1022.75,1025,31
20090901|2009-05-12 11:00,12,1020,1020,1018.5,1018.5,7
20090901|2009-05-12 11:30,12,1023,1023,1019.5,1019.5,25
20090901|2009-05-12 12:00,12,1020.5,1024.25,1020.5,1024.25,15
20090901|2009-05-12 12:30,12,1025,1027,1024,1024,35
20090901|2009-05-12 13:00,12,1024,1024,1021.75,1021.75,5
20090901|2009-05-12 18:00,13,1032,1032,1032,1032,2
20090901|2009-05-12 19:30,13,1040,1042,1040,1042,3
20090901|2009-05-12 20:00,13,1040,1040,1040,1040,1
20090901|2009-05-13 02:00,13,1037.5,1038,1037.5,1038,7
20090901|2009-05-13 09:30,13,1030.5,1037,1029.5,1036,10
20090901|2009-05-13 10:00,13,1038,1038,1034.25,1034.25,5
20090901|2009-05-13 10:30,13,1036,1036,1030.5,1030.5,46
20090901|2009-05-13 11:00,13,1029.75,1029.75,1026.25,1026.25,19
20090901|2009-05-13 11:30,13,1027.25,1029,1026,1026.75,6
20090901|2009-05-13 12:00,13,1021.25,1022,1019.5,1020.25,46
20090901|2009-05-13 12:30,13,1019.75,1023.5,1015.75,1020.75,53
20090901|2009-05-13 13:00,13,1020.25,1026.5,1020.25,1026.5,3
20090901|2009-05-14 09:30,14,1025.5,1034,1024.25,1030.75,41
20090901|2009-05-14 10:00,14,1031.75,1032.5,1030.75,1032.5,42
20090901|2009-05-14 10:30,14,1034.5,1034.5,1031.75,1032.75,9
20090901|2009-05-14 11:00,14,1033.5,1037,1033.25,1035,97
20090901|2009-05-14 11:30,14,1035.75,1036.75,1034.5,1036.75,28
20090901|2009-05-14 12:00,14,1034.75,1036.25,1031.5,1031.5,88
20090901|2009-05-14 12:30,14,1031.75,1033.75,1031,1032.25,24
20090901|2009-05-14 13:00,14,1034.5,1038,1034.5,1038,20
20090901|2009-05-14 18:00,15,1037,1037,1036.25,1036.25,3
20090901|2009-05-14 19:00,15,1037.25,1037.5,1037.25,1037.5,2
20090901|2009-05-14 20:00,15,1040,1040,1040,1040,2
20090901|2009-05-14 20:30,15,1043,1046,1043,1044.5,29
20090901|2009-05-14 21:00,15,1044.5,1044.5,1044,1044,11
20090901|2009-05-14 22:00,15,1045.5,1046,1044,1044,31
20090901|2009-05-14 23:30,15,1044,1044,1044,1044,4
20090901|2009-05-15 00:30,15,1044.5,1044.5,1044,1044,11
20090901|2009-05-15 09:30,15,1038,1039.25,1032,1039,38
20090901|2009-05-15 10:00,15,1037,1037,1033,1034,46
20090901|2009-05-15 10:30,15,1032,1033.25,1030,1033,14
20090901|2009-05-15 11:00,15,1030.25,1032,1029.5,1032,7
20090901|2009-05-15 11:30,15,1030.75,1030.75,1029.75,1029.75,7
20090901|2009-05-15 12:00,15,1030,1030,1028.75,1029,24
20090901|2009-05-15 12:30,15,1026.5,1028.25,1022.5,1022.5,33
20090901|2009-05-15 13:00,15,1022.75,1024,1020,1020.75,19
20090901|2009-05-17 20:00,18,1009.75,1009.75,1009.75,1009.75,2
20090901|2009-05-18 09:30,18,1025.75,1031.25,1025.75,1030,38
20090901|2009-05-18 10:00,18,1033.25,1033.25,1029.25,1029.25,11
20090901|2009-05-18 10:30,18,1028.25,1031.5,1028.25,1030,30
20090901|2009-05-18 11:00,18,1029.75,1037.5,1029.5,1037.5,18
20090901|2009-05-18 11:30,18,1033.5,1037,1033.5,1035,14
20090901|2009-05-18 12:00,18,1033.75,1033.75,1031,1032.5,20
20090901|2009-05-18 12:30,18,1030,1036,1030,1035.25,15
20090901|2009-05-18 13:00,18,1036.25,1037,1034.75,1035.5,27
20090901|2009-05-18 20:30,19,1034.75,1035,1034.75,1035,12
20090901|2009-05-19 01:00,19,1037,1037.25,1037,1037.25,10
20090901|2009-05-19 04:00,19,1048,1050.25,1048,1050.25,25
20090901|2009-05-19 09:30,19,1048.25,1053,1047,1051.25,207
20090901|2009-05-19 10:00,19,1049.75,1053,1047.5,1052.5,38
20090901|2009-05-19 10:30,19,1053,1054.5,1051.25,1052.5,123
20090901|2009-05-19 11:00,19,1052.5,1053,1050.25,1053,95
20090901|2009-05-19 11:30,19,1052.5,1053.5,1049.75,1052.25,44
20090901|2009-05-19 12:00,19,1051.5,1052,1048.25,1049,37
20090901|2009-05-19 12:30,19,1050,1051.25,1048.25,1050.75,91
20090901|2009-05-19 13:00,19,1050.25,1050.75,1049,1049,14
20090901|2009-05-19 18:00,20,1050,1050,1050,1050,2
20090901|2009-05-19 23:00,20,1060,1060,1060,1060,2
20090901|2009-05-19 23:30,20,1061,1061.75,1061,1061.75,5
20090901|2009-05-20 03:30,20,1061.25,1061.25,1061.25,1061.25,1
20090901|2009-05-20 04:00,20,1061.5,1061.5,1061.5,1061.5,1
20090901|2009-05-20 09:30,20,1069.5,1075.75,1066.5,1066.5,166
20090901|2009-05-20 10:00,20,1067.5,1073.75,1065,1072.25,95
20090901|2009-05-20 10:30,20,1072.5,1072.5,1066.25,1067.5,90
20090901|2009-05-20 11:00,20,1068.5,1069.75,1062,1062,84
20090901|2009-05-20 11:30,20,1063.5,1064.75,1062.5,1063.75,15
20090901|2009-05-20 12:00,20,1064.5,1065.5,1061,1065,43
20090901|2009-05-20 12:30,20,1066.25,1071.75,1065.5,1070.5,111
20090901|2009-05-20 13:00,20,1071,1071.25,1062,1062.75,69
20090901|2009-05-20 18:00,21,1063.5,1063.5,1063.5,1063.5,3
20090901|2009-05-21 01:30,21,1062.5,1062.5,1062.5,1062.5,1
20090901|2009-05-21 03:00,21,1064.5,1064.75,1064.5,1064.75,5
20090901|2009-05-21 09:30,21,1055,1066,1054.25,1066,51
20090901|2009-05-21 10:00,21,1065,1068,1062.5,1068,23
20090901|2009-05-21 10:30,21,1068.25,1071,1062.75,1064,27
20090901|2009-05-21 11:00,21,1068,1069.25,1065.25,1065.5,18
20090901|2009-05-21 11:30,21,1065,1067.75,1063.75,1067,55
20090901|2009-05-21 12:00,21,1067.75,1067.75,1065.25,1067,66
20090901|2009-05-21 12:30,21,1068.25,1069.75,1065.25,1066.75,41
20090901|2009-05-21 13:00,21,1068.5,1070,1066.75,1068.25,78
20090901|2009-05-21 20:00,22,1073,1074,1073,1074,2
20090901|2009-05-22 02:30,22,1081.25,1081.5,1081.25,1081.5,2
20090901|2009-05-22 09:30,22,1080,1080.25,1073.5,1078,103
20090901|2009-05-22 10:00,22,1074.5,1076,1074,1075.25,55
20090901|2009-05-22 10:30,22,1076,1081.25,1076,1081.25,37
20090901|2009-05-22 11:00,22,1079.5,1082.75,1079,1081.75,79
20090901|2009-05-22 11:30,22,1082,1082.5,1079.75,1081.75,66
20090901|2009-05-22 12:00,22,1081.75,1083,1080.5,1083,67
20090901|2009-05-22 12:30,22,1083,1083,1078.5,1080,185
20090901|2009-05-22 13:00,22,1079.75,1079.75,1073.25,1075,181
20090901|2009-05-25 18:00,26,1062,1062,1062,1062,1
20090901|2009-05-25 22:00,26,1080,1080,1080,1080,1
20090901|2009-05-26 09:30,26,1072.75,1078.75,1070.25,1073.25,70
20090901|2009-05-26 10:00,26,1073.5,1078,1072.5,1075.5,87
20090901|2009-05-26 10:30,26,1077.25,1077.25,1074.25,1076,42
20090901|2009-05-26 11:00,26,1076.25,1080,1076.25,1080,38
20090901|2009-05-26 11:30,26,1078.25,1085.25,1078.25,1082,47
20090901|2009-05-26 12:00,26,1081.25,1081.25,1078.25,1078.75,55
20090901|2009-05-26 12:30,26,1078.75,1085,1077,1085,100
20090901|2009-05-26 13:00,26,1085.5,1087.75,1084.75,1087.75,33
20090901|2009-05-26 18:00,27,1089,1093.75,1089,1093.5,9
20090901|2009-05-26 20:30,27,1094,1094,1094,1094,1
20090901|2009-05-26 21:30,27,1096,1096,1093,1095.75,10
20090901|2009-05-27 00:30,27,1093,1093,1093,1093,2
20090901|2009-05-27 01:30,27,1089,1089,1089,1089,1
20090901|2009-05-27 05:30,27,1100,1100,1100,1100,1
20090901|2009-05-27 09:30,27,1098,1099.75,1095,1099.5,40
20090901|2009-05-27 10:00,27,1099.5,1101.5,1093.5,1094.75,173
20090901|2009-05-27 10:30,27,1094.25,1095.75,1088,1088,42
20090901|2009-05-27 11:00,27,1088,1089.5,1086.5,1089,79
20090901|2009-05-27 11:30,27,1090.5,1095.25,1090.5,1095.25,30
20090901|2009-05-27 12:00,27,1095,1095,1093,1093,31
20090901|2009-05-27 12:30,27,1091.5,1092.25,1083.5,1086.25,77
20090901|2009-05-27 13:00,27,1089.5,1089.75,1083.25,1087,54
20090901|2009-05-28 05:30,28,1089.5,1089.5,1089.5,1089.5,3
20090901|2009-05-28 09:30,28,1090.5,1095,1089.25,1092.75,81
20090901|2009-05-28 10:00,28,1092,1094.25,1091.75,1092.75,144
20090901|2009-05-28 10:30,28,1093,1094,1088.75,1089.75,128
20090901|2009-05-28 11:00,28,1090,1090.75,1087.25,1090.5,38
20090901|2009-05-28 11:30,28,1087.5,1090.5,1086,1086,21
20090901|2009-05-28 12:00,28,1086.5,1090.5,1085.5,1090.5,132
20090901|2009-05-28 12:30,28,1090.5,1090.5,1085,1085.25,105
20090901|2009-05-28 13:00,28,1086.5,1087.5,1082,1082.25,83
20090901|2009-05-28 18:00,29,1087.5,1088,1087.25,1087.25,4
20090901|2009-05-28 18:30,29,1088.25,1088.25,1088.25,1088.25,1
20090901|2009-05-28 19:30,29,1088,1089,1088,1088,11
20090901|2009-05-28 21:30,29,1088,1088.5,1088,1088.5,3
20090901|2009-05-29 02:00,29,1090,1090,1090,1090,1
20090901|2009-05-29 03:30,29,1092,1092,1092,1092,1
20090901|2009-05-29 05:00,29,1094,1094,1094,1094,1
20090901|2009-05-29 05:30,29,1094.75,1095,1094.25,1095,9
20090901|2009-05-29 09:30,29,1098,1099,1093.25,1094.25,116
20090901|2009-05-29 10:00,29,1096.5,1096.75,1091.5,1093,30
20090901|2009-05-29 10:30,29,1093,1093,1091.5,1092.25,61
20090901|2009-05-29 11:00,29,1090,1091,1085.75,1091,98
20090901|2009-05-29 11:30,29,1090,1091.25,1090,1091.25,32
20090901|2009-05-29 12:00,29,1093.5,1095,1093.5,1094.25,25
20090901|2009-05-29 12:30,29,1094.25,1094.25,1090.25,1093,143
20090901|2009-05-29 13:00,29,1094,1096.5,1091.5,1096.5,82
20090901|2009-05-31 18:00,1,1099,1102.5,1099,1102.5,19
20090901|2009-05-31 18:30,1,1103,1103.75,1103,1103.5,16
20090901|2009-05-31 19:00,1,1104,1104,1104,1104,36
20090901|2009-05-31 19:30,1,1105,1105,1104,1104,4
20090901|2009-05-31 20:00,1,1106,1106,1106,1106,3
20090901|2009-05-31 20:30,1,1106,1106,1106,1106,2
20090901|2009-06-01 02:00,1,1107.5,1107.5,1107.5,1107.5,1
20090901|2009-06-01 05:30,1,1111,1111,1110.5,1110.5,5
20090901|2009-06-01 09:30,1,1110,1119.75,1109.75,1119,265
20090901|2009-06-01 10:00,1,1118.25,1124.5,1117.75,1122,155
20090901|2009-06-01 10:30,1,1121.25,1123.75,1118,1123.75,64
20090901|2009-06-01 11:00,1,1124.5,1124.5,1120.75,1121.5,67
20090901|2009-06-01 11:30,1,1120.5,1123,1118.75,1118.75,93
20090901|2009-06-01 12:00,1,1118.5,1122.25,1118.5,1122,42
20090901|2009-06-01 12:30,1,1120.25,1120.75,1117.25,1117.75,47
20090901|2009-06-01 13:00,1,1118.5,1120.75,1117.25,1120,55
20090901|2009-06-01 18:00,2,1120,1120,1120,1120,8
20090901|2009-06-01 19:30,2,1119,1119.25,1119,1119.25,4
20090901|2009-06-02 00:30,2,1119,1120,1119,1120,5
20090901|2009-06-02 01:30,2,1114,1114,1113.5,1113.5,2
20090901|2009-06-02 05:00,2,1115.75,1115.75,1115.75,1115.75,1
20090901|2009-06-02 05:30,2,1115.75,1117.25,1115.75,1117.25,6
20090901|2009-06-02 09:30,2,1116,1120.25,1113,1113,249
20090901|2009-06-02 10:00,2,1113.25,1114.5,1109,1110,207
20090901|2009-06-02 10:30,2,1109.5,1111.25,1108,1111.25,67
20090901|2009-06-02 11:00,2,1111.25,1111.75,1106.5,1108.75,67
20090901|2009-06-02 11:30,2,1109.5,1109.5,1105.75,1107.5,19
20090901|2009-06-02 12:00,2,1108,1109,1107.5,1107.5,4
20090901|2009-06-02 12:30,2,1107.5,1111,1107.5,1111,26
20090901|2009-06-02 13:00,2,1111.75,1115,1111.75,1113.5,35
20090901|2009-06-02 20:00,3,1112,1112,1112,1112,1
20090901|2009-06-02 21:30,3,1108.5,1108.5,1108.5,1108.5,2
20090901|2009-06-02 22:00,3,1108.5,1108.5,1108.5,1108.5,2
20090901|2009-06-03 03:30,3,1108,1108,1108,1108,7
20090901|2009-06-03 04:00,3,1108,1108,1108,1108,9
20090901|2009-06-03 05:30,3,1108,1108,1108,1108,4
20090901|2009-06-03 09:30,3,1103,1103,1086.25,1092.25,476
20090901|2009-06-03 10:00,3,1092,1093,1087.75,1088.25,93
20090901|2009-06-03 10:30,3,1089.75,1092.5,1089.25,1091.75,62
20090901|2009-06-03 11:00,3,1093.25,1093.75,1088,1088,47
20090901|2009-06-03 11:30,3,1084.75,1087.5,1080,1083,72
20090901|2009-06-03 12:00,3,1083,1085.5,1080.75,1084.75,100
20090901|2009-06-03 12:30,3,1084.25,1088.25,1080.25,1081.5,138
20090901|2009-06-03 13:00,3,1082.5,1084.5,1078.5,1079.75,46
20090901|2009-06-03 18:00,4,1081,1081,1081,1081,4
20090901|2009-06-03 19:30,4,1080,1080,1080,1080,1
20090901|2009-06-03 20:00,4,1080,1080,1080,1080,1
20090901|2009-06-03 21:30,4,1090,1090,1090,1090,5
20090901|2009-06-04 01:30,4,1092,1094.75,1092,1094.75,2
20090901|2009-06-04 03:30,4,1096,1096,1096,1096,1
20090901|2009-06-04 09:30,4,1095.25,1095.5,1089.75,1092.75,213
20090901|2009-06-04 10:00,4,1093,1100.25,1093,1099.25,134
20090901|2009-06-04 10:30,4,1099.75,1105,1098,1104.5,213
20090901|2009-06-04 11:00,4,1106,1107.5,1102,1102,39
20090901|2009-06-04 11:30,4,1102,1103.5,1101,1102,35
20090901|2009-06-04 12:00,4,1103.25,1116.75,1103.25,1112,168
20090901|2009-06-04 12:30,4,1112,1114,1107.5,1108,77
20090901|2009-06-04 13:00,4,1109,1120,1106.25,1120,118
20090901|2009-06-04 18:00,5,1117.75,1117.75,1117.25,1117.5,3
20090901|2009-06-04 19:00,5,1117.5,1119,1117.5,1119,3
20090901|2009-06-04 20:00,5,1117.75,1119.5,1117.75,1119.5,3
20090901|2009-06-04 20:30,5,1120,1120,1120,1120,1
20090901|2009-06-04 21:00,5,1119,1119,1119,1119,1
20090901|2009-06-04 21:30,5,1118.75,1118.75,1118.75,1118.75,1
20090901|2009-06-04 23:00,5,1112,1112,1112,1112,1
20090901|2009-06-05 01:30,5,1113.25,1113.75,1113.25,1113.75,2
20090901|2009-06-05 02:00,5,1114.5,1115.75,1114.5,1115.75,2
20090901|2009-06-05 09:30,5,1107.75,1111,1098,1111,152
20090901|2009-06-05 10:00,5,1110.75,1112.75,1109.75,1110.5,139
20090901|2009-06-05 10:30,5,1108.5,1111.5,1107.75,1109.5,59
20090901|2009-06-05 11:00,5,1109.5,1109.75,1107.25,1108,66
20090901|2009-06-05 11:30,5,1110.5,1113.5,1110.5,1113.25,46
20090901|2009-06-05 12:00,5,1113.5,1113.5,1103.75,1103.75,126
20090901|2009-06-05 12:30,5,1104,1107.25,1102.5,1103.5,45
20090901|2009-06-05 13:00,5,1103.25,1103.5,1095.75,1100.5,139
20090901|2009-06-07 18:00,8,1098.25,1098.25,1098.25,1098.25,1
20090901|2009-06-07 20:00,8,1102.75,1109.5,1102.75,1109.5,4
20090901|2009-06-07 21:00,8,1110,1110,1110,1110,1
20090901|2009-06-07 21:30,8,1110.25,1110.5,1110.25,1110.5,3
20090901|2009-06-07 22:00,8,1111.5,1111.5,1111.5,1111.5,1
20090901|2009-06-07 22:30,8,1112.75,1112.75,1112.75,1112.75,1
20090901|2009-06-08 01:30,8,1102,1103,1102,1103,2
20090901|2009-06-08 09:30,8,1093.5,1103,1093.5,1095,76
20090901|2009-06-08 10:00,8,1094.75,1095,1085,1095,174
20090901|2009-06-08 10:30,8,1091.75,1103.25,1091.75,1101.5,150
20090901|2009-06-08 11:00,8,1101.75,1101.75,1095.5,1097.25,150
20090901|2009-06-08 11:30,8,1097.75,1098.75,1094.25,1095,21
20090901|2009-06-08 12:00,8,1100.25,1100.25,1096.25,1098,48
20090901|2009-06-08 12:30,8,1096.5,1098.75,1095.75,1097,28
20090901|2009-06-08 13:00,8,1097,1098.75,1093.25,1093.25,99
20090901|2009-06-08 21:00,9,1100,1100,1100,1100,1
20090901|2009-06-08 22:00,9,1091.5,1092.5,1091,1091,6
20090901|2009-06-09 01:00,9,1099.75,1099.75,1099.75,1099.75,1
20090901|2009-06-09 02:00,9,1102.5,1103,1102.5,1103,2
20090901|2009-06-09 03:00,9,1103,1103,1103,1103,1
20090901|2009-06-09 04:30,9,1102.25,1102.25,1102.25,1102.25,1
20090901|2009-06-09 05:00,9,1100,1100,1100,1100,1
20090901|2009-06-09 09:30,9,1106.75,1106.75,1096.75,1097.25,301
20090901|2009-06-09 10:00,9,1099.75,1101,1097.25,1100,117
20090901|2009-06-09 10:30,9,1099.75,1103.25,1099.75,1103.25,23
20090901|2009-06-09 11:00,9,1104,1106.5,1104,1106.5,45
20090901|2009-06-09 11:30,9,1106.75,1108.25,1106.75,1107.25,21
20090901|2009-06-09 12:00,9,1107.25,1107.5,1104.25,1104.25,47
20090901|2009-06-09 12:30,9,1103.5,1108,1103.25,1107.5,34
20090901|2009-06-09 13:00,9,1108.25,1113,1106,1113,166
20090901|2009-06-09 18:00,10,1111,1111,1111,1111,15
20090901|2009-06-09 20:00,10,1112,1112,1112,1112,5
20090901|2009-06-09 21:30,10,1113,1113,1113,1113,1
20090901|2009-06-09 22:00,10,1112,1112,1112,1112,3
20090901|2009-06-09 23:00,10,1112,1112,1112,1112,2
20090901|2009-06-10 00:30,10,1112,1112,1112,1112,1
20090901|2009-06-10 02:30,10,1112.5,1114.75,1112.5,1114.75,2
20090901|2009-06-10 03:00,10,1113.25,1113.25,1113.25,1113.25,1
20090901|2009-06-10 05:30,10,1115,1115,1113.5,1113.5,12
20090901|2009-06-10 09:30,10,1113.5,1120.75,1109.25,1109.25,195
20090901|2009-06-10 10:00,10,1109,1112.5,1108.25,1111.75,276
20090901|2009-06-10 10:30,10,1113.75,1115.5,1111.5,1112,226
20090901|2009-06-10 11:00,10,1111,1115.5,1111,1111.5,118
20090901|2009-06-10 11:30,10,1113.5,1115.25,1112,1114.25,75
20090901|2009-06-10 12:00,10,1113.25,1113.25,1109.25,1111.25,86
20090901|2009-06-10 12:30,10,1110.75,1110.75,1102.25,1108.5,174
20090901|2009-06-10 13:00,10,1108,1111.5,1104.5,1111.25,77
20090901|2009-06-10 19:30,11,1114,1114.5,1114,1114.5,4
20090901|2009-06-10 20:00,11,1114,1116.75,1114,1116,15
20090901|2009-06-10 20:30,11,1115.75,1115.75,1115.75,1115.75,1
20090901|2009-06-10 21:30,11,1116.5,1116.5,1116.5,1116.5,1
20090901|2009-06-10 22:00,11,1116.5,1116.5,1116.5,1116.5,1
20090901|2009-06-10 22:30,11,1116.5,1117.75,1116.5,1117.75,2
20090901|2009-06-10 23:00,11,1116.75,1116.75,1116.5,1116.5,2
20090901|2009-06-11 00:00,11,1118,1118,1118,1118,1
20090901|2009-06-11 03:30,11,1119,1119,1119,1119,4
20090901|2009-06-11 04:00,11,1119.75,1120,1119.75,1120,17
20090901|2009-06-11 05:00,11,1119.25,1119.25,1119.25,1119.25,1
20090901|2009-06-11 09:30,11,1120.25,1121.25,1113,1117.25,504
20090901|2009-06-11 10:00,11,1117.5,1124,1117,1122.5,310
20090901|2009-06-11 10:30,11,1123.25,1132,1122.75,1125,183
20090901|2009-06-11 11:00,11,1126.5,1126.5,1121.25,1123.25,201
20090901|2009-06-11 11:30,11,1122.75,1127.25,1120,1127.25,89
20090901|2009-06-11 12:00,11,1128,1135.5,1127.5,1132.25,329
20090901|2009-06-11 12:30,11,1131,1132.75,1127.25,1127.75,132
20090901|2009-06-11 13:00,11,1130,1130,1122,1122.25,91
20090901|2009-06-11 18:00,12,1124.75,1130,1124.75,1130,21
20090901|2009-06-11 18:30,12,1128.75,1128.75,1128.75,1128.75,5
20090901|2009-06-11 19:00,12,1130,1130,1130,1130,5
20090901|2009-06-11 20:00,12,1132.75,1132.75,1132.75,1132.75,5
20090901|2009-06-11 20:30,12,1128,1128,1127,1127,8
20090901|2009-06-11 22:00,12,1127,1128.25,1127,1127.25,8
20090901|2009-06-11 22:30,12,1127,1127,1127,1127,5
20090901|2009-06-12 00:00,12,1124.5,1125.25,1124.5,1125.25,2
20090901|2009-06-12 01:00,12,1123.5,1123.5,1123.5,1123.5,1
20090901|2009-06-12 01:30,12,1121,1121,1121,1121,12
20090901|2009-06-12 02:00,12,1120,1120,1120,1120,2
20090901|2009-06-12 03:30,12,1120,1120,1120,1120,4
20090901|2009-06-12 04:00,12,1118,1118,1118,1118,2
20090901|2009-06-12 04:30,12,1118,1118,1118,1118,3
20090901|2009-06-12 09:30,12,1120,1120,1104,1116.25,269
20090901|2009-06-12 10:00,12,1116.75,1122.75,1115.75,1118,94
20090901|2009-06-12 10:30,12,1121,1124.25,1119,1121.75,43
20090901|2009-06-12 11:00,12,1121,1121,1111.75,1112,83
20090901|2009-06-12 11:30,12,1111.75,1115.75,1107.75,1111,107
20090901|2009-06-12 12:00,12,1108.25,1112.5,1106.5,1112.25,85
20090901|2009-06-12 12:30,12,1110.5,1112.5,1101,1103.75,94
20090901|2009-06-12 13:00,12,1102,1108.25,1102,1107.25,64
20090901|2009-06-14 18:00,15,1109.5,1109.5,1109.25,1109.25,2
20090901|2009-06-14 18:30,15,1108.75,1108.75,1106.25,1106.25,2
20090901|2009-06-14 21:00,15,1102,1102,1102,1102,16
20090901|2009-06-14 23:00,15,1102,1102,1102,1102,1
20090901|2009-06-14 23:30,15,1100,1100,1100,1100,1
20090901|2009-06-15 02:00,15,1090.25,1090.25,1090.25,1090.25,1
20090901|2009-06-15 03:00,15,1090.25,1090.25,1090.25,1090.25,1
20090901|2009-06-15 04:30,15,1080,1080,1079.5,1080,4
20090901|2009-06-15 05:00,15,1077,1078.25,1077,1078.25,5
20090901|2009-06-15 05:30,15,1077,1078.75,1077,1078.75,2
20090901|2009-06-15 09:30,15,1078,1078.75,1067.75,1069.25,206
20090901|2009-06-15 10:00,15,1068.5,1077.5,1067.5,1067.5,101
20090901|2009-06-15 10:30,15,1068.75,1074,1068.25,1074,79
20090901|2009-06-15 11:00,15,1073,1073,1061.75,1062.75,58
20090901|2009-06-15 11:30,15,1063.75,1070,1063.75,1069.75,63
20090901|2009-06-15 12:00,15,1069.25,1073,1067.75,1068.5,57
20090901|2009-06-15 12:30,15,1069.25,1071.25,1066.75,1069,52
20090901|2009-06-15 13:00,15,1067.25,1068.25,1060,1061,127
20090901|2009-06-15 18:30,16,1062.75,1062.75,1062.75,1062.75,2
20090901|2009-06-15 19:00,16,1061,1061,1061,1061,8
20090901|2009-06-15 20:00,16,1067.75,1067.75,1067.75,1067.75,5
20090901|2009-06-15 21:30,16,1069.25,1069.25,1069.25,1069.25,1
20090901|2009-06-15 22:00,16,1069.5,1069.5,1069.5,1069.5,1
20090901|2009-06-15 23:00,16,1070,1070,1070,1070,10
20090901|2009-06-16 01:00,16,1071,1071,1071,1071,3
20090901|2009-06-16 01:30,16,1073,1074,1073,1074,10
20090901|2009-06-16 02:30,16,1075,1075,1074.5,1074.5,2
20090901|2009-06-16 03:00,16,1075,1075,1075,1075,2
20090901|2009-06-16 03:30,16,1075,1075.75,1075,1075.75,10
20090901|2009-06-16 05:00,16,1077.5,1078.25,1077.5,1078.25,6
20090901|2009-06-16 09:30,16,1081,1081,1074.25,1076,117
20090901|2009-06-16 10:00,16,1074.75,1076,1072,1075.5,73
20090901|2009-06-16 10:30,16,1075.5,1075.5,1070.25,1072.25,35
20090901|2009-06-16 11:00,16,1070,1070,1059,1065.75,118
20090901|2009-06-16 11:30,16,1062.5,1062.5,1056.75,1060,80
20090901|2009-06-16 12:00,16,1059,1059,1055.5,1057.5,52
20090901|2009-06-16 12:30,16,1060,1064.25,1059,1061,94
20090901|2009-06-16 13:00,16,1060,1063.75,1057,1063.25,76
20090901|2009-06-16 18:00,17,1065.75,1069.75,1065.75,1067,7
20090901|2009-06-16 18:30,17,1072.75,1072.75,1072.75,1072.75,1
20090901|2009-06-16 21:00,17,1070.25,1070.5,1070.25,1070.5,2
20090901|2009-06-16 22:00,17,1069.5,1069.5,1069.5,1069.5,1
20090901|2009-06-16 23:30,17,1067,1067,1067,1067,2
20090901|2009-06-17 02:00,17,1072.5,1072.5,1072.5,1072.5,1
20090901|2009-06-17 02:30,17,1070,1070,1070,1070,3
20090901|2009-06-17 04:30,17,1063.25,1063.25,1063,1063.25,8
20090901|2009-06-17 05:00,17,1064.25,1064.25,1063.5,1064.25,24
20090901|2009-06-17 05:30,17,1065.5,1065.5,1062,1062,2
20090901|2009-06-17 09:30,17,1064.25,1068,1056.25,1064.25,183
20090901|2009-06-17 10:00,17,1065,1071.75,1065,1070.25,84
20090901|2009-06-17 10:30,17,1073.5,1074,1070.5,1072.25,100
20090901|2009-06-17 11:00,17,1072,1081.75,1072,1080.75,98
20090901|2009-06-17 11:30,17,1079,1079.25,1074.75,1074.75,24
20090901|2009-06-17 12:00,17,1074.25,1077.25,1073.5,1077.25,46
20090901|2009-06-17 12:30,17,1077,1079,1073.25,1074.5,88
20090901|2009-06-17 13:00,17,1074.5,1082,1073,1081.5,71
20090901|2009-06-17 18:00,18,1086,1086,1086,1086,1
20090901|2009-06-17 18:30,18,1085.25,1086,1085,1086,5
20090901|2009-06-17 20:00,18,1085.75,1085.75,1085.75,1085.75,1
20090901|2009-06-17 20:30,18,1085.75,1085.75,1085.75,1085.75,1
20090901|2009-06-17 21:00,18,1083.75,1086.25,1080.75,1081.75,51
20090901|2009-06-18 00:30,18,1080.5,1080.5,1080.5,1080.5,5
20090901|2009-06-18 01:30,18,1081,1081,1081,1081,1
20090901|2009-06-18 03:30,18,1080,1080,1080,1080,2
20090901|2009-06-18 05:30,18,1082.25,1086.75,1080,1083.5,206
20090901|2009-06-18 09:30,18,1083.5,1085.25,1072.5,1073,216
20090901|2009-06-18 10:00,18,1073.75,1081.5,1073.5,1079.25,53
20090901|2009-06-18 10:30,18,1082.25,1087,1082,1086.75,54
20090901|2009-06-18 11:00,18,1089.5,1090,1084.5,1084.5,31
20090901|2009-06-18 11:30,18,1083.75,1088.75,1081,1088.25,89
20090901|2009-06-18 12:00,18,1088.75,1089.5,1086,1088,112
20090901|2009-06-18 12:30,18,1089,1091.25,1085,1087.25,128
20090901|2009-06-18 13:00,18,1086.25,1086.5,1079,1083,43
20090901|2009-06-18 19:00,19,1086,1086.5,1086,1086.5,2
20090901|2009-06-18 19:30,19,1087,1087.5,1087,1087.5,4
20090901|2009-06-18 22:00,19,1089,1089,1088.25,1088.25,2
20090901|2009-06-18 23:00,19,1088,1088,1087.5,1087.5,12
20090901|2009-06-18 23:30,19,1086.5,1086.5,1086.5,1086.5,1
20090901|2009-06-19 09:30,19,1084,1086,1072.5,1072.5,156
20090901|2009-06-19 10:00,19,1072,1072.5,1067.5,1071,22
20090901|2009-06-19 10:30,19,1069.25,1069.75,1065.75,1069.25,59
20090901|2009-06-19 11:00,19,1067.25,1067.75,1063.5,1063.75,49
20090901|2009-06-19 11:30,19,1063,1066,1058.75,1060,131
20090901|2009-06-19 12:00,19,1060,1062.5,1057.75,1062.5,81
20090901|2009-06-19 12:30,19,1057.25,1058,1052.25,1057,64
20090901|2009-06-19 13:00,19,1056.25,1056.5,1050,1052.25,86
20090901|2009-06-21 19:30,22,1040,1040,1039.25,1040,6
20090901|2009-06-21 20:00,22,1049.25,1050,1049.25,1050,6
20090901|2009-06-21 20:30,22,1048,1048,1046.5,1046.5,3
20090901|2009-06-21 21:30,22,1050,1051,1050,1051,10
20090901|2009-06-21 22:30,22,1042.75,1042.75,1042.75,1042.75,1
20090901|2009-06-21 23:30,22,1046,1046,1046,1046,1
20090901|2009-06-22 00:00,22,1046.75,1046.75,1046.75,1046.75,1
20090901|2009-06-22 01:30,22,1046,1046.75,1046,1046.75,2
20090901|2009-06-22 02:00,22,1042,1042,1042,1042,5
20090901|2009-06-22 03:00,22,1042.75,1042.75,1042.75,1042.75,6
20090901|2009-06-22 05:00,22,1037.5,1037.5,1036.5,1036.5,5
20090901|2009-06-22 05:30,22,1035,1035.5,1034.5,1034.5,9
20090901|2009-06-22 09:30,22,1030,1030,1017.25,1025,377
20090901|2009-06-22 10:00,22,1024.25,1025,1022.25,1023.5,171
20090901|2009-06-22 10:30,22,1025.25,1026,1021.75,1025.75,97
20090901|2009-06-22 11:00,22,1026.25,1026.5,1024.5,1025.25,47
20090901|2009-06-22 11:30,22,1026.5,1029.75,1024.75,1028,99
20090901|2009-06-22 12:00,22,1027.75,1028.25,1025,1028.25,25
20090901|2009-06-22 12:30,22,1028.75,1031,1027.25,1028,41
20090901|2009-06-22 13:00,22,1030.25,1033,1022.5,1024,144
20090901|2009-06-22 18:00,23,1024,1027,1023.25,1027,15
20090901|2009-06-22 18:30,23,1028,1029.75,1028,1029.75,7
20090901|2009-06-22 19:00,23,1028,1028,1028,1028,1
20090901|2009-06-22 19:30,23,1028,1028,1028,1028,4
20090901|2009-06-22 21:00,23,1029,1029,1029,1029,1
20090901|2009-06-22 21:30,23,1025.75,1025.75,1025.75,1025.75,1
20090901|2009-06-22 23:30,23,1031,1031,1031,1031,3
20090901|2009-06-23 00:00,23,1027.25,1027.25,1027.25,1027.25,1
20090901|2009-06-23 01:00,23,1031.25,1031.25,1031.25,1031.25,2
20090901|2009-06-23 01:30,23,1034,1034,1034,1034,4
20090901|2009-06-23 04:30,23,1034.5,1034.5,1034.5,1034.5,1
20090901|2009-06-23 05:30,23,1037,1037.25,1035.75,1037.25,4
20090901|2009-06-23 09:30,23,1028.5,1035.5,1028.5,1035,194
20090901|2009-06-23 10:00,23,1036,1036.25,1032.25,1035.75,123
20090901|2009-06-23 10:30,23,1035.75,1042,1035.25,1039.75,88
20090901|2009-06-23 11:00,23,1041,1045.25,1040.5,1044,55
20090901|2009-06-23 11:30,23,1042,1042.75,1041,1042.75,34
20090901|2009-06-23 12:00,23,1042.5,1045.5,1042,1042.25,86
20090901|2009-06-23 12:30,23,1042.25,1047.75,1042,1045,53
20090901|2009-06-23 13:00,23,1043,1048,1041.25,1047.25,43
20090901|2009-06-23 18:00,24,1050,1050,1045.75,1045.75,11
20090901|2009-06-23 19:00,24,1044.5,1044.5,1044.5,1044.5,5
20090901|2009-06-23 22:00,24,1044.5,1044.5,1044.5,1044.5,1
20090901|2009-06-24 01:00,24,1042.75,1042.75,1042.75,1042.75,1
20090901|2009-06-24 01:30,24,1043.5,1043.5,1043.5,1043.5,1
20090901|2009-06-24 04:00,24,1044.25,1044.25,1044.25,1044.25,1
20090901|2009-06-24 04:30,24,1044.25,1045,1044.25,1045,3
20090901|2009-06-24 05:00,24,1044.75,1044.75,1044.75,1044.75,1
20090901|2009-06-24 09:30,24,1049,1061.5,1047,1061.25,497
20090901|2009-06-24 10:00,24,1060.75,1061.5,1057.75,1058.5,78
20090901|2009-06-24 10:30,24,1059.25,1062,1057,1059.75,68
20090901|2009-06-24 11:00,24,1060.25,1061.75,1057.25,1057.5,76
20090901|2009-06-24 11:30,24,1057.75,1058,1052.25,1053,80
20090901|2009-06-24 12:00,24,1053.75,1055.75,1053.75,1055.75,25
20090901|2009-06-24 12:30,24,1053.25,1055.5,1049.5,1049.75,92
20090901|2009-06-24 13:00,24,1051.75,1054.75,1051.75,1053,65
20090901|2009-06-24 18:00,25,1054.75,1054.75,1054.75,1054.75,3
20090901|2009-06-24 20:00,25,1052.25,1052.25,1052.25,1052.25,1
20090901|2009-06-24 23:30,25,1055.5,1055.5,1055.5,1055.5,2
20090901|2009-06-25 00:00,25,1055.5,1055.75,1055.5,1055.75,2
20090901|2009-06-25 03:30,25,1059.75,1059.75,1057.25,1057.25,4
20090901|2009-06-25 04:00,25,1057.25,1057.5,1057.25,1057.5,4
20090901|2009-06-25 09:30,25,1059.25,1063.25,1055.5,1056.5,374
20090901|2009-06-25 10:00,25,1055,1057.5,1049,1051.25,213
20090901|2009-06-25 10:30,25,1054.5,1059.25,1054.5,1058,78
20090901|2009-06-25 11:00,25,1058.75,1059.5,1055.5,1057.25,61
20090901|2009-06-25 11:30,25,1054.5,1055.25,1053.25,1053.25,29
20090901|2009-06-25 12:00,25,1054,1059.75,1054,1057.5,87
20090901|2009-06-25 12:30,25,1057.75,1057.75,1054,1056,79
20090901|2009-06-25 13:00,25,1055.25,1055.25,1050,1050,22
20090901|2009-06-25 18:00,26,1051,1051,1051,1051,2
20090901|2009-06-25 19:00,26,1051.75,1051.75,1051.5,1051.5,4
20090901|2009-06-25 21:00,26,1058.75,1058.75,1058.75,1058.75,1
20090901|2009-06-25 23:00,26,1057,1057,1057,1057,3
20090901|2009-06-26 01:00,26,1058.25,1058.25,1057,1057,104
20090901|2009-06-26 01:30,26,1057,1057,1057,1057,39
20090901|2009-06-26 02:30,26,1059,1060.25,1059,1060.25,2
20090901|2009-06-26 03:00,26,1061,1061.25,1061,1061.25,2
20090901|2009-06-26 04:00,26,1060.75,1061,1060.75,1061,2
20090901|2009-06-26 04:30,26,1061,1061,1060.75,1060.75,4
20090901|2009-06-26 05:00,26,1060.25,1060.25,1060.25,1060.25,3
20090901|2009-06-26 09:30,26,1057.5,1058.5,1050.25,1052,245
20090901|2009-06-26 10:00,26,1054,1054,1047.75,1047.75,266
20090901|2009-06-26 10:30,26,1048.25,1050,1046,1049.75,187
20090901|2009-06-26 11:00,26,1050.5,1052,1048,1050,66
20090901|2009-06-26 11:30,26,1049,1050,1048,1049.75,20
20090901|2009-06-26 12:00,26,1050.25,1054,1050.25,1052,125
20090901|2009-06-26 12:30,26,1050.5,1051,1049.5,1050.25,31
20090901|2009-06-26 13:00,26,1049,1049,1042,1046.5,325
20090901|2009-06-28 18:00,29,1040.75,1041,1037.75,1041,21
20090901|2009-06-28 18:30,29,1043,1043,1043,1043,1
20090901|2009-06-28 19:30,29,1041.25,1041.25,1041,1041,20
20090901|2009-06-28 20:00,29,1045,1051,1045,1051,20
20090901|2009-06-28 20:30,29,1051.75,1052.75,1051,1052,8
20090901|2009-06-28 21:00,29,1050,1050,1050,1050,4
20090901|2009-06-28 22:00,29,1049,1049,1048.5,1048.5,10
20090901|2009-06-28 22:30,29,1048.5,1048.5,1048,1048,2
20090901|2009-06-29 03:30,29,1046.25,1046.25,1046.25,1046.25,1
20090901|2009-06-29 04:30,29,1046,1046,1045.5,1045.75,4
20090901|2009-06-29 05:00,29,1046.75,1046.75,1046.75,1046.75,2
20090901|2009-06-29 09:30,29,1048.5,1050.5,1039,1042.5,188
20090901|2009-06-29 10:00,29,1042.25,1042.25,1038,1040.5,155
20090901|2009-06-29 10:30,29,1038,1040.25,1037.25,1038,78
20090901|2009-06-29 11:00,29,1038.5,1040,1036,1039.5,78
20090901|2009-06-29 11:30,29,1039,1040.5,1037.25,1037.75,106
20090901|2009-06-29 12:00,29,1038,1040.75,1035.75,1038.5,83
20090901|2009-06-29 12:30,29,1039.25,1041.25,1035.5,1036.5,312
20090901|2009-06-29 13:00,29,1037.25,1037.25,1033.5,1034.5,219
20090901|2009-06-29 18:00,30,1036,1036,1036,1036,3
20090901|2009-06-29 19:30,30,1036,1036,1036,1036,8
20090901|2009-06-29 20:00,30,1036,1036,1036,1036,3
20090901|2009-06-29 20:30,30,1039,1040,1039,1040,11
20090901|2009-06-29 21:00,30,1041,1041,1041,1041,3
20090901|2009-06-29 21:30,30,1041.25,1041.25,1038.75,1038.75,2
20090901|2009-06-29 23:30,30,1036,1036,1036,1036,1
20090901|2009-06-30 00:30,30,1037.5,1037.5,1037.5,1037.5,1
20090901|2009-06-30 01:00,30,1037.5,1037.5,1037.5,1037.5,1
20090901|2009-06-30 01:30,30,1037.5,1037.5,1037.5,1037.5,6
20090901|2009-06-30 02:00,30,1037.5,1037.5,1037.5,1037.5,11
20090901|2009-06-30 03:00,30,1037,1039.75,1037,1039.75,4
20090901|2009-06-30 03:30,30,1043,1043,1043,1043,1
20090901|2009-06-30 04:30,30,1042.25,1042.25,1042.25,1042.25,1
20090901|2009-06-30 05:00,30,1043.5,1043.75,1042,1042,13
20090901|2009-06-30 05:30,30,1042.75,1042.75,1036.25,1036.25,22
20090901|2009-06-30 09:30,30,1029.75,1029.75,999,1006.75,588
20090901|2009-06-30 10:00,30,1007,1015.75,1006.25,1015.75,207
20090901|2009-06-30 10:30,30,1013.75,1020,1013.5,1020,89
20090901|2009-06-30 11:00,30,1020.25,1020.75,1014.5,1019.25,133
20090901|2009-06-30 11:30,30,1019,1019.5,1013.5,1019.5,63
20090901|2009-06-30 12:00,30,1020.5,1028,1019,1028,120
20090901|2009-06-30 12:30,30,1026,1031,1023,1026.5,166
20090901|2009-06-30 13:00,30,1028.5,1031.5,1025,1031.5,252
20090901|2009-06-30 18:00,1,1034,1039.25,1034,1037.25,25
20090901|2009-06-30 18:30,1,1038.75,1040.75,1038.75,1040.75,34
20090901|2009-06-30 19:00,1,1040.75,1040.75,1040.75,1040.75,1
20090901|2009-06-30 19:30,1,1042,1042,1041.75,1041.75,5
20090901|2009-06-30 20:00,1,1043,1049.5,1042.75,1049.5,32
20090901|2009-06-30 20:30,1,1048.5,1048.5,1045.25,1045.25,6
20090901|2009-06-30 21:00,1,1047,1047,1047,1047,2
20090901|2009-06-30 21:30,1,1047,1047.5,1047,1047,7
20090901|2009-06-30 22:30,1,1047.25,1047.25,1047.25,1047.25,1
20090901|2009-06-30 23:30,1,1046.25,1046.25,1046.25,1046.25,1
20090901|2009-07-01 00:00,1,1048,1048,1048,1048,1
20090901|2009-07-01 00:30,1,1048.75,1050,1048.75,1050,3
20090901|2009-07-01 01:00,1,1051,1054.25,1051,1054.25,5
20090901|2009-07-01 01:30,1,1052,1052,1052,1052,1
20090901|2009-07-01 02:00,1,1052.25,1052.25,1052,1052,4
20090901|2009-07-01 03:00,1,1052.25,1053.75,1052,1053.75,12
20090901|2009-07-01 03:30,1,1054.75,1056.25,1054.75,1055.5,7
20090901|2009-07-01 04:00,1,1055,1056.25,1055,1056.25,12
20090901|2009-07-01 04:30,1,1055,1055.25,1053.75,1053.75,11
20090901|2009-07-01 05:00,1,1053,1054.25,1053,1054.25,4
20090901|2009-07-01 05:30,1,1054.5,1057,1053.25,1053.5,24
20090901|2009-07-01 06:00,1,1053.25,1053.25,1052,1052,2
20090901|2009-07-01 06:30,1,1050.5,1050.5,1050.25,1050.25,2
20090901|2009-07-01 09:30,1,1049.5,1073.25,1049.5,1064.5,884
20090901|2009-07-01 10:00,1,1065,1078,1065,1071.25,465
20090901|2009-07-01 10:30,1,1071,1071.25,1067,1067.5,134
20090901|2009-07-01 11:00,1,1071,1072.25,1069.25,1070,47
20090901|2009-07-01 11:30,1,1072.25,1074,1068.25,1070,146
20090901|2009-07-01 12:00,1,1069.25,1071.5,1066.75,1066.75,420
20090901|2009-07-01 12:30,1,1067,1067,1063.25,1066.25,147
20090901|2009-07-01 13:00,1,1067,1070,1066.75,1069,175
20090901|2009-07-01 18:00,2,1073,1074.25,1072.5,1073,14
20090901|2009-07-01 18:30,2,1073.75,1079.5,1073.75,1079.5,17
20090901|2009-07-01 19:00,2,1081,1081,1081,1081,2
20090901|2009-07-01 19:30,2,1081,1081,1081,1081,3
20090901|2009-07-01 20:00,2,1079.25,1079.25,1078,1078,6
20090901|2009-07-01 20:30,2,1077.25,1077.25,1077.25,1077.25,1
20090901|2009-07-01 21:00,2,1078.25,1078.75,1076.25,1076.25,13
20090901|2009-07-01 22:00,2,1073,1073,1070.5,1070.75,14
20090901|2009-07-01 22:30,2,1069.5,1069.5,1069.5,1069.5,3
20090901|2009-07-01 23:00,2,1069.5,1069.5,1069.5,1069.5,7
20090901|2009-07-02 00:30,2,1070.75,1070.75,1070,1070,5
20090901|2009-07-02 01:00,2,1070,1070,1068,1068,26
20090901|2009-07-02 01:30,2,1065.5,1065.5,1065.5,1065.5,1
20090901|2009-07-02 02:00,2,1066.5,1066.5,1066.5,1066.5,3
20090901|2009-07-02 02:30,2,1066.5,1066.5,1066.5,1066.5,2
20090901|2009-07-02 03:30,2,1067.75,1067.75,1067.5,1067.75,3
20090901|2009-07-02 04:00,2,1067,1067,1067,1067,1
20090901|2009-07-02 04:30,2,1062.75,1062.75,1061,1061,2
20090901|2009-07-02 05:00,2,1060.25,1060.25,1050,1050,12
20090901|2009-07-02 05:30,2,1050,1050.75,1049.5,1049.5,45
20090901|2009-07-02 07:00,2,1057,1057,1055.25,1055.25,4
20090901|2009-07-02 09:30,2,1060,1062,1042,1061.75,230
20090901|2009-07-02 10:00,2,1062,1067.75,1058.75,1064,102
20090901|2009-07-02 10:30,2,1063.75,1067,1059.75,1067,146
20090901|2009-07-02 11:00,2,1069,1069.5,1065,1065.25,211
20090901|2009-07-02 11:30,2,1065,1068,1064,1067.75,176
20090901|2009-07-02 12:00,2,1066.75,1067.75,1061.75,1065.25,291
20090901|2009-07-02 12:30,2,1065.25,1067.25,1063,1063,205
20090901|2009-07-02 13:00,2,1062.75,1063,1058,1061,277
20090901|2009-07-05 18:00,6,1057,1057,1038.25,1045.5,11
20090901|2009-07-05 18:30,6,1046,1046,1046,1046,1
20090901|2009-07-05 19:30,6,1047,1048.25,1047,1048,6
20090901|2009-07-05 20:00,6,1048.5,1050,1046.25,1046.25,11
20090901|2009-07-05 21:00,6,1045.75,1045.75,1043.75,1044,6
20090901|2009-07-05 21:30,6,1043.25,1043.25,1043.25,1043.25,3
20090901|2009-07-05 22:30,6,1049,1049,1049,1049,1
20090901|2009-07-05 23:00,6,1049,1051,1049,1051,5
20090901|2009-07-06 00:30,6,1049,1049,1049,1049,22
20090901|2009-07-06 01:00,6,1049,1049,1048.25,1048.25,12
20090901|2009-07-06 02:00,6,1044.5,1044.5,1044.5,1044.5,1
20090901|2009-07-06 04:00,6,1038.5,1040,1038.25,1040,18
20090901|2009-07-06 04:30,6,1039.5,1039.5,1037,1037,13
20090901|2009-07-06 05:00,6,1036.5,1036.5,1036.5,1036.5,20
20090901|2009-07-06 06:00,6,1034,1034,1032.75,1032.75,10
20090901|2009-07-06 07:00,6,1030,1030,1029,1029,2
20090901|2009-07-06 09:30,6,1035.5,1041.75,1031.5,1039.25,590
20090901|2009-07-06 10:00,6,1038.25,1040.5,1037.5,1038,264
20090901|2009-07-06 10:30,6,1037,1040.5,1037,1038.5,95
20090901|2009-07-06 11:00,6,1038,1038.75,1036.75,1037.5,92
20090901|2009-07-06 11:30,6,1037.25,1037.5,1030,1030,98
20090901|2009-07-06 12:00,6,1029,1032,1027,1030.75,135
20090901|2009-07-06 12:30,6,1029,1030.25,1023.5,1028.25,380
20090901|2009-07-06 13:00,6,1026.5,1026.5,1020.5,1020.5,380
20090901|2009-07-06 18:00,7,1021,1026,1021,1023.5,8
20090901|2009-07-06 18:30,7,1025.5,1025.5,1025,1025,5
20090901|2009-07-06 19:00,7,1026,1026,1026,1026,3
20090901|2009-07-06 19:30,7,1027,1029,1027,1029,16
20090901|2009-07-06 20:00,7,1031,1033,1031,1033,3
20090901|2009-07-06 20:30,7,1032.75,1032.75,1032.75,1032.75,10
20090901|2009-07-06 21:00,7,1030,1030,1030,1030,7
20090901|2009-07-06 21:30,7,1030.5,1031,1030.5,1031,6
20090901|2009-07-06 22:00,7,1029,1029,1029,1029,2
20090901|2009-07-06 22:30,7,1031.5,1031.5,1031.5,1031.5,1
20090901|2009-07-07 00:00,7,1031.5,1031.5,1031.5,1031.5,1
20090901|2009-07-07 00:30,7,1031.5,1032.75,1031.5,1032.75,3
20090901|2009-07-07 01:30,7,1031.25,1033.25,1031,1033.25,11
20090901|2009-07-07 02:00,7,1030.5,1030.5,1029,1029,12
20090901|2009-07-07 03:00,7,1027.75,1027.75,1027.25,1027.25,11
20090901|2009-07-07 03:30,7,1028.25,1028.25,1028.25,1028.25,1
20090901|2009-07-07 04:00,7,1028.25,1028.75,1027.5,1028.75,11
20090901|2009-07-07 04:30,7,1028.75,1029,1028.75,1029,13
20090901|2009-07-07 05:00,7,1029.75,1029.75,1027.25,1027.25,20
20090901|2009-07-07 06:00,7,1029.5,1029.5,1028.25,1028.75,3
20090901|2009-07-07 06:30,7,1030,1030,1030,1030,1
20090901|2009-07-07 09:30,7,1023,1023,996.5,1002,891
20090901|2009-07-07 10:00,7,1002,1002.25,985.5,986,777
20090901|2009-07-07 10:30,7,985.75,985.75,972,972,540
20090901|2009-07-07 11:00,7,973.75,975.5,961.5,964,253
20090901|2009-07-07 11:30,7,962,964,952.5,961.75,270
20090901|2009-07-07 12:00,7,961.75,971.75,958,970,263
20090901|2009-07-07 12:30,7,970,975.25,966,970.5,140
20090901|2009-07-07 13:00,7,972,978,952.5,959.5,424
20090901|2009-07-07 18:00,8,963,965.25,959,961,36
20090901|2009-07-07 18:30,8,962.5,962.75,961.5,961.5,3
20090901|2009-07-07 19:00,8,964,965.5,964,965.5,11
20090901|2009-07-07 19:30,8,963.5,963.5,963.5,963.5,6
20090901|2009-07-07 20:00,8,967,975,967,975,27
20090901|2009-07-07 20:30,8,975,976.5,974,974,4
20090901|2009-07-07 21:00,8,972,972.5,972,972,10
20090901|2009-07-07 21:30,8,971,971,971,971,3
20090901|2009-07-07 22:00,8,971,971,971,971,11
20090901|2009-07-07 22:30,8,972,972,970.75,970.75,5
20090901|2009-07-07 23:00,8,969.5,969.5,967,967,18
20090901|2009-07-07 23:30,8,967,967,967,967,2
20090901|2009-07-08 00:00,8,967,967,965.5,965.5,8
20090901|2009-07-08 01:30,8,965.5,965.5,965.5,965.5,1
20090901|2009-07-08 02:00,8,966.25,966.25,965.5,965.75,20
20090901|2009-07-08 02:30,8,965,965,965,965,1
20090901|2009-07-08 03:00,8,965.25,965.25,965.25,965.25,2
20090901|2009-07-08 03:30,8,961.75,964,961.75,964,10
20090901|2009-07-08 04:30,8,961,961,961,961,1
20090901|2009-07-08 05:00,8,959.25,959.25,958,958,5
20090901|2009-07-08 05:30,8,958,958.25,958,958.25,6
20090901|2009-07-08 06:00,8,958.25,958.25,957.25,957.25,8
20090901|2009-07-08 06:30,8,957.25,957.25,957,957,3
20090901|2009-07-08 07:00,8,957,957,956.25,956.75,11
20090901|2009-07-08 09:30,8,952.5,968.25,942.75,961.5,875
20090901|2009-07-08 10:00,8,961,963.5,941.25,941.25,647
20090901|2009-07-08 10:30,8,940.5,949.5,938,948,316
20090901|2009-07-08 11:00,8,946,946,939.5,939.75,117
20090901|2009-07-08 11:30,8,941,945,937.75,941,168
20090901|2009-07-08 12:00,8,941,944,940.25,943,74
20090901|2009-07-08 12:30,8,945.25,947,935,942,520
20090901|2009-07-08 13:00,8,942,945.75,935.75,945.75,736
20090901|2009-07-08 18:00,9,945,955.75,945,954,56
20090901|2009-07-08 18:30,9,953,953,952.75,952.75,3
20090901|2009-07-08 19:00,9,949.75,949.75,948,948,4
20090901|2009-07-08 19:30,9,948,951.75,948,951.5,5
20090901|2009-07-08 20:00,9,951.5,951.5,941.25,942.25,20
20090901|2009-07-08 20:30,9,943.25,945.25,943.25,945,6
20090901|2009-07-08 21:00,9,945,947,945,947,2
20090901|2009-07-08 21:30,9,946,946.5,945.5,945.5,5
20090901|2009-07-08 22:00,9,943.25,943.25,943.25,943.25,4
20090901|2009-07-08 22:30,9,942.75,942.75,942.5,942.5,2
20090901|2009-07-08 23:00,9,942.5,942.5,942.5,942.5,2
20090901|2009-07-08 23:30,9,943.75,943.75,943.75,943.75,1
20090901|2009-07-09 00:30,9,945,946.5,945,946,6
20090901|2009-07-09 01:00,9,947,947,946.5,946.5,4
20090901|2009-07-09 01:30,9,946.75,946.75,946.75,946.75,2
20090901|2009-07-09 02:00,9,946.75,946.75,946.75,946.75,2
20090901|2009-07-09 02:30,9,950,950,949,950,7
20090901|2009-07-09 03:00,9,950,950,950,950,7
20090901|2009-07-09 04:00,9,951,951,951,951,1
20090901|2009-07-09 04:30,9,953,955.5,953,955.5,11
20090901|2009-07-09 05:00,9,955.5,955.75,955.5,955.75,4
20090901|2009-07-09 05:30,9,956.25,956.25,951.5,951.5,5
20090901|2009-07-09 06:00,9,951,951,951,951,10
20090901|2009-07-09 07:00,9,952,952,952,952,1
20090901|2009-07-09 09:30,9,952,964.75,950,962,374
20090901|2009-07-09 10:00,9,962.75,963,954.75,960.5,148
20090901|2009-07-09 10:30,9,960,967.25,958.5,963.25,257
20090901|2009-07-09 11:00,9,962,964.5,961.25,962.75,90
20090901|2009-07-09 11:30,9,963,965,960.75,961,32
20090901|2009-07-09 12:00,9,964.5,964.5,960,963,138
20090901|2009-07-09 12:30,9,964,970.5,963.5,969.25,393
20090901|2009-07-09 13:00,9,971,974.25,969.75,973,254
20090901|2009-07-09 18:00,10,973,978.25,973,977.75,25
20090901|2009-07-09 19:00,10,977.25,977.25,976.25,976.25,3
20090901|2009-07-09 19:30,10,975.75,975.75,975.5,975.5,4
20090901|2009-07-09 20:00,10,976.25,976.75,976.25,976.75,2
20090901|2009-07-09 20:30,10,975.25,975.5,973.5,973.75,4
20090901|2009-07-09 21:00,10,973,974.5,973,974,36
20090901|2009-07-09 21:30,10,974.25,974.75,973,974.5,25
20090901|2009-07-09 22:00,10,978.5,978.75,978.5,978.75,4
20090901|2009-07-09 23:30,10,977.5,977.75,977.5,977.75,2
20090901|2009-07-10 00:00,10,981,981,981,981,2
20090901|2009-07-10 00:30,10,981,981,981,981,1
20090901|2009-07-10 01:30,10,980.75,980.75,980.75,980.75,1
20090901|2009-07-10 02:00,10,980.25,980.25,980.25,980.25,1
20090901|2009-07-10 02:30,10,976,976,975,975,10
20090901|2009-07-10 03:30,10,977,977,975.5,975.5,2
20090901|2009-07-10 04:30,10,978,978,978,978,2
20090901|2009-07-10 05:30,10,978,978,978,978,8
20090901|2009-07-10 06:00,10,974.75,974.75,974.5,974.5,3
20090901|2009-07-10 07:00,10,970,970,968.5,968.5,6
20090901|2009-07-10 09:30,10,962,962,944.5,947.5,546
20090901|2009-07-10 10:00,10,946.25,949.5,945.5,945.5,211
20090901|2009-07-10 10:30,10,945.75,954.25,945.75,951.5,189
20090901|2009-07-10 11:00,10,953.5,965,953.5,964.75,470
20090901|2009-07-10 11:30,10,965.5,974.5,964.25,966.25,316
20090901|2009-07-10 12:00,10,965.25,972,962.5,969,118
20090901|2009-07-10 12:30,10,969,972.25,967,970.75,104
20090901|2009-07-10 13:00,10,970.5,975.5,961.75,971.5,281
20090901|2009-07-12 18:00,13,974,981,968.75,975.5,28
20090901|2009-07-12 18:30,13,977.75,981,973.5,980.5,43
20090901|2009-07-12 19:00,13,980.75,982.5,979,979,20
20090901|2009-07-12 19:30,13,979,980.25,979,980.25,11
20090901|2009-07-12 20:00,13,978.75,979.25,978.75,979.25,5
20090901|2009-07-12 20:30,13,979.25,979.25,978.5,978.5,4
20090901|2009-07-12 21:00,13,977,977.25,976.75,976.75,12
20090901|2009-07-12 21:30,13,975.25,975.25,975,975,6
20090901|2009-07-12 22:00,13,974.75,974.75,972.25,972.25,5
20090901|2009-07-12 22:30,13,970.5,972.75,968,972.75,8
20090901|2009-07-12 23:30,13,968.5,968.5,968.25,968.25,2
20090901|2009-07-13 00:00,13,967,967,967,967,1
20090901|2009-07-13 01:30,13,965.5,965.5,965.5,965.5,5
20090901|2009-07-13 02:00,13,961.25,963.5,961.25,963.5,6
20090901|2009-07-13 03:30,13,966.25,966.25,960.75,960.75,3
20090901|2009-07-13 04:30,13,961.25,961.25,957.5,957.5,14
20090901|2009-07-13 05:00,13,962.5,962.5,962.5,962.5,3
20090901|2009-07-13 05:30,13,962,962,960.5,960.5,4
20090901|2009-07-13 06:00,13,963.25,965,963,963.25,6
20090901|2009-07-13 06:30,13,964.75,964.75,961.5,961.5,4
20090901|2009-07-13 09:30,13,959.75,963.75,947,955.75,739
20090901|2009-07-13 10:00,13,956,956,946.25,949,107
20090901|2009-07-13 10:30,13,951,958,951,953,85
20090901|2009-07-13 11:00,13,954.5,954.75,948.5,952,89
20090901|2009-07-13 11:30,13,953.5,954.75,948,951.25,107
20090901|2009-07-13 12:00,13,950.75,953.5,948,950.75,216
20090901|2009-07-13 12:30,13,950,953.5,943.75,948,336
20090901|2009-07-13 13:00,13,949.5,957.25,947,955,221
20090901|2009-07-13 18:00,14,956,961,956,961,13
20090901|2009-07-13 18:30,14,958.75,958.75,956,956,11
20090901|2009-07-13 19:00,14,958,958.75,957.75,958.75,11
20090901|2009-07-13 19:30,14,958.75,958.75,957,957,12
20090901|2009-07-13 20:00,14,956,956,955.75,955.75,6
20090901|2009-07-13 20:30,14,960,960,959.5,959.5,3
20090901|2009-07-13 21:00,14,960,960,960,960,3
20090901|2009-07-13 21:30,14,961.25,961.25,961.25,961.25,1
20090901|2009-07-13 22:00,14,959.75,959.75,959.75,959.75,1
20090901|2009-07-13 23:00,14,959,959,959,959,1
20090901|2009-07-13 23:30,14,955.75,955.75,955.75,955.75,1
20090901|2009-07-14 00:00,14,957.25,957.25,957.25,957.25,1
20090901|2009-07-14 01:00,14,959.5,960,959.5,960,14
20090901|2009-07-14 01:30,14,961,961,960.75,960.75,3
20090901|2009-07-14 02:00,14,958.75,958.75,958,958,6
20090901|2009-07-14 02:30,14,959.5,960,959.5,960,14
20090901|2009-07-14 03:30,14,961.25,961.75,960.25,960.25,7
20090901|2009-07-14 04:00,14,961.5,962.75,961.5,962.75,5
20090901|2009-07-14 04:30,14,962.5,962.5,962,962,9
20090901|2009-07-14 05:00,14,961,961,961,961,2
20090901|2009-07-14 05:30,14,961.75,961.75,961.75,961.75,3
20090901|2009-07-14 06:00,14,961.75,961.75,961.75,961.75,2
20090901|2009-07-14 06:30,14,960.25,960.25,960.25,960.25,2
20090901|2009-07-14 09:30,14,961.75,965.75,950.25,951.75,916
20090901|2009-07-14 10:00,14,951.25,954,948.5,954,296
20090901|2009-07-14 10:30,14,953.75,956.5,952.5,956.5,211
20090901|2009-07-14 11:00,14,955.75,959,955.75,957.25,160
20090901|2009-07-14 11:30,14,957.25,960.75,957.25,958.75,255
20090901|2009-07-14 12:00,14,958.5,964,958,958.25,289
20090901|2009-07-14 12:30,14,959.5,965,959,964,264
20090901|2009-07-14 13:00,14,964.25,965,960.75,961.75,146
20090901|2009-07-14 18:00,15,966.5,966.5,963.5,963.5,5
20090901|2009-07-14 20:00,15,964,964,964,964,2
20090901|2009-07-14 20:30,15,964.75,967.75,964.75,967.75,6
20090901|2009-07-14 21:00,15,966.5,968.25,966.5,968.25,7
20090901|2009-07-14 21:30,15,967,967,967,967,2
20090901|2009-07-14 22:30,15,966,966,966,966,1
20090901|2009-07-14 23:00,15,965.25,965.25,965.25,965.25,1
20090901|2009-07-14 23:30,15,963.5,963.5,963.5,963.5,1
20090901|2009-07-15 01:30,15,969.75,969.75,969.75,969.75,1
20090901|2009-07-15 02:30,15,971,971,971,971,1
20090901|2009-07-15 05:00,15,972,972,972,972,2
20090901|2009-07-15 05:30,15,973,973,973,973,1
20090901|2009-07-15 07:00,15,972,972,972,972,6
20090901|2009-07-15 09:30,15,977,987,977,982,456
20090901|2009-07-15 10:00,15,981.75,984.5,978.75,979.5,219
20090901|2009-07-15 10:30,15,976.5,977.75,970.5,974,124
20090901|2009-07-15 11:00,15,973.5,974,958.25,958.25,170
20090901|2009-07-15 11:30,15,958,964.25,952.25,953,131
20090901|2009-07-15 12:00,15,955,955,946.25,951.5,238
20090901|2009-07-15 12:30,15,951,954,948.5,951,127
20090901|2009-07-15 13:00,15,950.75,952.25,946.75,946.75,153
20090901|2009-07-15 18:00,16,951.75,955,951.75,953.75,9
20090901|2009-07-15 18:30,16,949.5,952,949.5,952,3
20090901|2009-07-15 19:00,16,951,951,950.5,950.5,3
20090901|2009-07-15 20:00,16,954.5,954.5,954.5,954.5,1
20090901|2009-07-15 20:30,16,952.25,955,952,955,9
20090901|2009-07-15 21:00,16,954.5,954.5,951.5,951.5,5
20090901|2009-07-15 22:00,16,950.25,951,949.5,949.5,10
20090901|2009-07-16 01:00,16,951.5,953.25,951.5,953.25,2
20090901|2009-07-16 01:30,16,952,952,951,951,5
20090901|2009-07-16 02:00,16,948.75,948.75,948,948,3
20090901|2009-07-16 03:00,16,950.25,950.25,941.25,942.5,31
20090901|2009-07-16 04:00,16,938.25,938.25,936.25,936.25,3
20090901|2009-07-16 04:30,16,933.25,933.25,925.75,928,20
20090901|2009-07-16 05:00,16,928.5,928.75,928.5,928.5,6
20090901|2009-07-16 05:30,16,933,933,925.25,926.5,62
20090901|2009-07-16 06:00,16,925.5,925.75,923.75,925.75,10
20090901|2009-07-16 06:30,16,926,927,926,927,7
20090901|2009-07-16 07:00,16,929.5,929.5,928,928,11
20090901|2009-07-16 09:30,16,931,939,918.5,933.75,1318
20090901|2009-07-16 10:00,16,933.25,935.25,925,925,347
20090901|2009-07-16 10:30,16,925,927.5,921.75,924,285
20090901|2009-07-16 11:00,16,923.5,925.25,913,915.25,250
20090901|2009-07-16 11:30,16,916,922.75,912.75,922,217
20090901|2009-07-16 12:00,16,922.5,924,919.75,919.75,46
20090901|2009-07-16 12:30,16,919.75,921.5,913,914.5,410
20090901|2009-07-16 13:00,16,915.5,919.75,913,916.25,305
20090901|2009-07-16 18:00,17,916.25,919,916.25,919,10
20090901|2009-07-16 18:30,17,919,921,919,921,12
20090901|2009-07-16 20:00,17,922,924.25,922,924.25,17
20090901|2009-07-16 20:30,17,923.25,923.5,922,922,4
20090901|2009-07-16 21:00,17,922,923.75,922,923.75,3
20090901|2009-07-16 21:30,17,922.75,923.25,922.75,923.25,3
20090901|2009-07-16 22:00,17,923.5,923.5,923.5,923.5,1
20090901|2009-07-16 22:30,17,923.5,924.25,922.5,924.25,7
20090901|2009-07-16 23:00,17,924.75,925.75,924.75,925.75,3
20090901|2009-07-16 23:30,17,927.75,927.75,927.75,927.75,1
20090901|2009-07-17 02:00,17,926.25,926.25,923.75,923.75,2
20090901|2009-07-17 02:30,17,927.75,927.75,927.75,927.75,1
20090901|2009-07-17 03:00,17,927,927,927,927,1
20090901|2009-07-17 03:30,17,929,930,929,929.75,14
20090901|2009-07-17 04:00,17,929.5,930.5,929.25,929.25,11
20090901|2009-07-17 04:30,17,929,929,929,929,2
20090901|2009-07-17 05:00,17,928.75,928.75,928,928,7
20090901|2009-07-17 05:30,17,928,928,928,928,1
20090901|2009-07-17 06:00,17,926,933.5,926,933.5,92
20090901|2009-07-17 06:30,17,932.75,933.5,930,930,22
20090901|2009-07-17 07:00,17,926,926.75,925,926.75,11
20090901|2009-07-17 09:30,17,930.25,938.25,917.5,924.25,1155
20090901|2009-07-17 10:00,17,925.5,930.5,923.25,930.25,253
20090901|2009-07-17 10:30,17,929.75,934,929.75,933.75,160
20090901|2009-07-17 11:00,17,933.5,949,933.25,944.5,271
20090901|2009-07-17 11:30,17,944.5,951.25,941.5,943.25,276
20090901|2009-07-17 12:00,17,943.75,944.75,940.5,943,74
20090901|2009-07-17 12:30,17,943,950.25,941.75,946,198
20090901|2009-07-17 13:00,17,948.25,949.75,942.25,944.5,510
20090901|2009-07-19 18:00,20,948.5,951.5,945,948,23
20090901|2009-07-19 18:30,20,948.75,953.5,948.75,953.5,3
20090901|2009-07-19 19:00,20,956,956,954,954,3
20090901|2009-07-19 20:00,20,954.75,954.75,953,953.25,11
20090901|2009-07-19 20:30,20,953.25,954,952.25,952.25,6
20090901|2009-07-19 21:00,20,953.25,954.25,953.25,954.25,2
20090901|2009-07-19 21:30,20,955.75,956.5,955.75,955.75,8
20090901|2009-07-19 22:00,20,955.25,955.25,955.25,955.25,1
20090901|2009-07-19 22:30,20,956.5,957.25,956.5,957.25,8
20090901|2009-07-19 23:00,20,956,956,956,956,1
20090901|2009-07-20 00:00,20,957,957,957,957,1
20090901|2009-07-20 00:30,20,957,957.25,957,957.25,2
20090901|2009-07-20 01:00,20,957.75,958,957.75,957.75,3
20090901|2009-07-20 01:30,20,958.5,961,958.5,960.75,11
20090901|2009-07-20 02:00,20,959,959,959,959,1
20090901|2009-07-20 02:30,20,959.75,959.75,959.75,959.75,2
20090901|2009-07-20 03:00,20,960,962.75,960,962.75,8
20090901|2009-07-20 03:30,20,961,962.75,960.75,962.75,10
20090901|2009-07-20 04:00,20,962.75,966,962,966,31
20090901|2009-07-20 04:30,20,966.25,966.25,961.25,962.25,13
20090901|2009-07-20 05:00,20,964,965.5,964,965.5,22
20090901|2009-07-20 05:30,20,964,964,963.25,963.25,19
20090901|2009-07-20 06:00,20,963.25,963.5,962.25,963.25,39
20090901|2009-07-20 06:30,20,966,966.75,966,966,7
20090901|2009-07-20 07:00,20,964,964,962.75,962.75,6
20090901|2009-07-20 09:30,20,958.25,963.75,948.5,950.5,946
20090901|2009-07-20 10:00,20,950.75,952.75,946,952.75,391
20090901|2009-07-20 10:30,20,952.5,958.5,951,954.25,312
20090901|2009-07-20 11:00,20,954.25,955.75,950.75,955.5,93
20090901|2009-07-20 11:30,20,955.5,961.25,955.5,959.5,188
20090901|2009-07-20 12:00,20,960,960,957,957.75,90
20090901|2009-07-20 12:30,20,957,961.25,956.5,959.75,180
20090901|2009-07-20 13:00,20,960.5,961.25,957.5,958,385
20090901|2009-07-20 18:00,21,965,965,960.75,961.5,28
20090901|2009-07-20 18:30,21,961.5,964.25,961.5,963.25,29
20090901|2009-07-20 19:30,21,961.25,961.25,961.25,961.25,1
20090901|2009-07-20 20:00,21,960.25,961.5,960,961.5,5
20090901|2009-07-20 20:30,21,959.25,960.25,959.25,960.25,3
20090901|2009-07-20 21:00,21,961.5,961.75,961.5,961.75,5
20090901|2009-07-20 22:00,21,960,960,960,960,1
20090901|2009-07-21 00:00,21,959.25,960,958.75,960,9
20090901|2009-07-21 00:30,21,957.5,957.5,957.5,957.5,2
20090901|2009-07-21 01:00,21,956.5,956.5,955.75,955.75,6
20090901|2009-07-21 01:30,21,955.5,955.5,955,955,12
20090901|2009-07-21 02:00,21,954,954,954,954,1
20090901|2009-07-21 03:00,21,952.5,952.5,952.5,952.5,2
20090901|2009-07-21 03:30,21,952,952.5,952,952.5,5
20090901|2009-07-21 04:00,21,954.25,955.75,954.25,955.75,3
20090901|2009-07-21 04:30,21,955.5,955.5,955.5,955.5,2
20090901|2009-07-21 05:30,21,953.75,953.75,953.25,953.25,2
20090901|2009-07-21 06:00,21,953.75,953.75,952,952,19
20090901|2009-07-21 06:30,21,951.75,955,951.75,955,6
20090901|2009-07-21 07:00,21,955.25,956.5,955.25,956.5,5
20090901|2009-07-21 09:30,21,957.5,966.5,952.25,957.5,757
20090901|2009-07-21 10:00,21,957.75,960.25,949.75,950.5,949
20090901|2009-07-21 10:30,21,950.5,951,938.25,938.25,707
20090901|2009-07-21 11:00,21,938.25,945,938.25,943.75,654
20090901|2009-07-21 11:30,21,943.5,945,937.75,937.75,172
20090901|2009-07-21 12:00,21,937.25,940.5,933.5,936,700
20090901|2009-07-21 12:30,21,935.75,942.25,933.75,941.25,381
20090901|2009-07-21 13:00,21,943.25,943.25,939.25,941.75,301
20090901|2009-07-21 18:00,22,941.5,942.5,939,942.5,32
20090901|2009-07-21 18:30,22,944,944.25,944,944,12
20090901|2009-07-21 19:00,22,943,943,943,943,10
20090901|2009-07-21 19:30,22,942.25,943,942,942,23
20090901|2009-07-21 20:00,22,943.25,944,942.25,942.25,21
20090901|2009-07-21 20:30,22,946.5,948.5,946.5,948.5,40
20090901|2009-07-21 21:00,22,949.25,949.25,948,948,20
20090901|2009-07-21 21:30,22,948.5,950.75,948.5,950.75,3
20090901|2009-07-21 22:00,22,949.75,950,949.75,949.75,4
20090901|2009-07-21 22:30,22,949.5,949.5,949.5,949.5,3
20090901|2009-07-21 23:00,22,949.5,950.5,947.25,947.25,5
20090901|2009-07-22 00:30,22,948.25,948.25,947.75,947.75,10
20090901|2009-07-22 01:00,22,947.75,947.75,947.75,947.75,3
20090901|2009-07-22 03:00,22,946,946,946,946,1
20090901|2009-07-22 03:30,22,945.25,945.25,944.25,944.25,2
20090901|2009-07-22 04:00,22,943.25,944,943.25,944,3
20090901|2009-07-22 05:30,22,945.75,946.75,945.75,946.75,7
20090901|2009-07-22 06:00,22,944.25,944.25,944.25,944.25,2
20090901|2009-07-22 06:30,22,944.5,945,943.5,943.5,16
20090901|2009-07-22 07:00,22,942,942,942,942,3
20090901|2009-07-22 09:30,22,939,949.25,935.75,948,424
20090901|2009-07-22 10:00,22,947.5,951.25,943.5,944.75,467
20090901|2009-07-22 10:30,22,946.25,947.75,940,942.5,359
20090901|2009-07-22 11:00,22,942,946,940,945,194
20090901|2009-07-22 11:30,22,945.5,947.5,943.5,943.5,313
20090901|2009-07-22 12:00,22,945.25,949.75,944.5,944.5,182
20090901|2009-07-22 12:30,22,944.25,945.5,938,943.25,718
20090901|2009-07-22 13:00,22,943.75,946,942,945.5,157
20090901|2009-07-22 18:00,23,946.5,953.75,946.5,953.75,22
20090901|2009-07-22 18:30,23,953.5,954.5,953.5,953.5,4
20090901|2009-07-22 19:00,23,954,954.25,953.5,954.25,6
20090901|2009-07-22 19:30,23,954,954,953.5,953.5,117
20090901|2009-07-22 20:00,23,954,954,953.75,954,11
20090901|2009-07-22 20:30,23,955,956.75,955,956.75,2
20090901|2009-07-22 21:00,23,956,956,954,954.5,4
20090901|2009-07-22 21:30,23,955.5,956.25,955.5,956.25,3
20090901|2009-07-22 22:00,23,955.75,955.75,955.75,955.75,1
20090901|2009-07-22 22:30,23,955.75,955.75,955.75,955.75,2
20090901|2009-07-22 23:30,23,955,955,955,955,1
20090901|2009-07-23 00:30,23,954,954,954,954,1
20090901|2009-07-23 03:00,23,954.5,954.75,954.5,954.75,2
20090901|2009-07-23 04:00,23,954.75,954.75,954.75,954.75,2
20090901|2009-07-23 04:30,23,954,954,952.25,952.75,3
20090901|2009-07-23 05:00,23,951.25,951.25,951,951,6
20090901|2009-07-23 05:30,23,950.75,951,950.75,951,2
20090901|2009-07-23 06:00,23,950.75,952,950.75,952,22
20090901|2009-07-23 06:30,23,952,952.25,951.75,952,13
20090901|2009-07-23 07:00,23,952.5,954,952.5,954,19
20090901|2009-07-23 09:30,23,954.5,963.25,949.5,953.5,693
20090901|2009-07-23 10:00,23,954,963.25,954,963.25,755
20090901|2009-07-23 10:30,23,963,969.25,962,962.75,403
20090901|2009-07-23 11:00,23,962.75,967.5,962.25,963.75,292
20090901|2009-07-23 11:30,23,964.25,964.75,960,964,163
20090901|2009-07-23 12:00,23,965.5,966.5,962.75,963,156
20090901|2009-07-23 12:30,23,963.25,964.75,960.25,961.25,280
20090901|2009-07-23 13:00,23,960.5,964,958,963,271
20090901|2009-07-23 18:00,24,962.5,963,959,963,39
20090901|2009-07-23 18:30,24,963,963,963,963,1
20090901|2009-07-23 19:30,24,963,964,963,963.5,7
20090901|2009-07-23 20:00,24,963.25,963.25,959,959,19
20090901|2009-07-23 20:30,24,961.5,961.75,961.5,961.75,9
20090901|2009-07-23 21:00,24,962.25,962.25,962.25,962.25,3
20090901|2009-07-23 22:00,24,962.25,962.25,962.25,962.25,1
20090901|2009-07-24 00:30,24,960,960,956.25,956.25,16
20090901|2009-07-24 02:00,24,956,956,956,956,1
20090901|2009-07-24 03:00,24,957.5,958,957.5,958,3
20090901|2009-07-24 05:30,24,961.5,962,961.5,962,10
20090901|2009-07-24 06:00,24,961.75,961.75,961.75,961.75,1
20090901|2009-07-24 06:30,24,962,962,961,961,7
20090901|2009-07-24 09:30,24,960.5,965,954.5,958.5,1013
20090901|2009-07-24 10:00,24,958,963.25,956.75,959.75,274
20090901|2009-07-24 10:30,24,960.25,960.25,954.25,958.5,183
20090901|2009-07-24 11:00,24,958.25,960,954.25,954.25,211
20090901|2009-07-24 11:30,24,953.75,954.75,951.5,953.75,139
20090901|2009-07-24 12:00,24,954.25,955,952,954.75,139
20090901|2009-07-24 12:30,24,955,956.25,950.75,954.25,306
20090901|2009-07-24 13:00,24,953.5,953.5,950.5,950.5,189
20090901|2009-07-26 18:00,27,947.75,948,940,942.75,22
20090901|2009-07-26 18:30,27,945,945,943.5,943.5,6
20090901|2009-07-26 19:00,27,943.5,943.5,943.5,943.5,1
20090901|2009-07-26 20:00,27,947.25,951.5,947.25,951.5,34
20090901|2009-07-26 20:30,27,951.5,952.25,951.5,952.25,9
20090901|2009-07-26 21:00,27,951,951.75,951,951.75,6
20090901|2009-07-26 21:30,27,952,952,952,952,1
20090901|2009-07-26 22:00,27,951.75,952,951.75,952,2
20090901|2009-07-27 01:00,27,953.75,953.75,953.75,953.75,1
20090901|2009-07-27 01:30,27,951.5,951.5,950.25,950.25,3
20090901|2009-07-27 02:30,27,950.25,950.25,950.25,950.25,5
20090901|2009-07-27 03:00,27,950.25,950.5,947.25,947.25,14
20090901|2009-07-27 03:30,27,947.25,947.25,947.25,947.25,1
20090901|2009-07-27 04:30,27,949.25,949.75,949.25,949.75,4
20090901|2009-07-27 05:30,27,947.5,947.5,947.5,947.5,1
20090901|2009-07-27 06:00,27,950,950,950,950,1
20090901|2009-07-27 06:30,27,950,950,948.5,948.5,58
20090901|2009-07-27 07:00,27,949,949.25,948.25,948.25,4
20090901|2009-07-27 09:30,27,947.5,951,941,943.5,545
20090901|2009-07-27 10:00,27,943.75,950.25,943.5,949,501
20090901|2009-07-27 10:30,27,949,949.75,946,947.25,272
20090901|2009-07-27 11:00,27,946.75,951.25,945.5,947.75,210
20090901|2009-07-27 11:30,27,947.75,950.25,947.25,949.5,102
20090901|2009-07-27 12:00,27,949.5,950.75,945,947,144
20090901|2009-07-27 12:30,27,947.25,949,946.25,947.75,150
20090901|2009-07-27 13:00,27,947.5,947.5,944,945.75,178
20090901|2009-07-27 18:00,28,946.75,948.5,946.75,948.5,6
20090901|2009-07-27 18:30,28,946,948,946,948,11
20090901|2009-07-27 19:00,28,947,948.75,947,948.75,10
20090901|2009-07-27 20:00,28,949.25,950,949.25,950,13
20090901|2009-07-27 20:30,28,951.25,952,951.25,952,6
20090901|2009-07-27 21:00,28,952,953,952,953,14
20090901|2009-07-27 21:30,28,952.5,952.5,952,952,5
20090901|2009-07-27 22:00,28,952.25,953.75,952.25,953.75,4
20090901|2009-07-27 22:30,28,953,953,953,953,1
20090901|2009-07-27 23:00,28,953,954.5,953,954.5,2
20090901|2009-07-27 23:30,28,953.75,953.75,953.75,953.75,1
20090901|2009-07-28 00:00,28,954.75,954.75,954.75,954.75,1
20090901|2009-07-28 01:00,28,955,958,955,957,28
20090901|2009-07-28 01:30,28,959,959,959,959,3
20090901|2009-07-28 02:00,28,959.25,960.75,959.25,960.25,24
20090901|2009-07-28 03:30,28,961.5,963,961,963,15
20090901|2009-07-28 04:00,28,963.75,964,963,963,4
20090901|2009-07-28 04:30,28,962.5,962.5,962.5,962.5,5
20090901|2009-07-28 05:00,28,962.5,967.25,962.5,966.5,20
20090901|2009-07-28 05:30,28,966,966,963.25,963.25,6
20090901|2009-07-28 06:00,28,963,963,963,963,1
20090901|2009-07-28 06:30,28,964,964,960.5,960.5,13
20090901|2009-07-28 07:00,28,961.5,961.5,960,960,7
20090901|2009-07-28 09:30,28,956.25,958.75,953,958,789
20090901|2009-07-28 10:00,28,958,959,954.25,957.5,372
20090901|2009-07-28 10:30,28,958,971.5,957,971,678
20090901|2009-07-28 11:00,28,971,973,969,971,560
20090901|2009-07-28 11:30,28,970.75,972.25,969,969.75,384
20090901|2009-07-28 12:00,28,970.25,971.25,966.25,966.5,299
20090901|2009-07-28 12:30,28,966.75,969.5,965.75,967.75,211
20090901|2009-07-28 13:00,28,967.5,969,965.75,967.5,226
20090901|2009-07-28 18:00,29,967.5,969.5,966.25,966.5,61
20090901|2009-07-28 18:30,29,965.5,965.5,964.5,964.5,4
20090901|2009-07-28 19:00,29,963.75,964,963,964,9
20090901|2009-07-28 19:30,29,963.5,964,963.5,963.75,10
20090901|2009-07-28 20:00,29,965,970,965,969.25,14
20090901|2009-07-28 20:30,29,969.5,973,969.5,972.5,63
20090901|2009-07-28 21:00,29,973,974,972.75,973,13
20090901|2009-07-28 21:30,29,974,974.25,973.25,974,61
20090901|2009-07-28 22:30,29,973,973,971,972.5,15
20090901|2009-07-29 00:00,29,973.5,973.5,973.5,973.5,1
20090901|2009-07-29 00:30,29,972,972,972,972,1
20090901|2009-07-29 01:00,29,968,968,962,962,39
20090901|2009-07-29 01:30,29,962.25,963,960.25,963,24
20090901|2009-07-29 02:30,29,964,965,963.25,963.25,5
20090901|2009-07-29 03:00,29,964,965,964,965,2
20090901|2009-07-29 04:00,29,961.5,962,961.5,962,2
20090901|2009-07-29 05:00,29,962.75,962.75,962.75,962.75,3
20090901|2009-07-29 05:30,29,962.5,962.5,960.5,960.75,36
20090901|2009-07-29 06:00,29,960.75,960.75,958.75,959.5,27
20090901|2009-07-29 06:30,29,961.5,961.75,958,958,18
20090901|2009-07-29 07:00,29,959.5,959.5,958,959,5
20090901|2009-07-29 09:30,29,958.5,958.5,951.25,956.75,839
20090901|2009-07-29 10:00,29,956.5,958.75,950.5,953.5,1095
20090901|2009-07-29 10:30,29,953.5,957.5,953,957.5,422
20090901|2009-07-29 11:00,29,957.75,961.75,957.75,959,224
20090901|2009-07-29 11:30,29,959,966.75,959,966,267
20090901|2009-07-29 12:00,29,966,968,965,965,394
20090901|2009-07-29 12:30,29,965.5,966,961,963,370
20090901|2009-07-29 13:00,29,963,964.5,959.75,964.25,329
20090901|2009-07-29 18:00,30,964,968,964,968,22
20090901|2009-07-29 18:30,30,968.5,968.5,968.5,968.5,6
20090901|2009-07-29 19:00,30,968.5,972,968,970.75,17
20090901|2009-07-29 19:30,30,971,971.75,971,971,18
20090901|2009-07-29 20:00,30,971,976,971,974.25,45
20090901|2009-07-29 20:30,30,974.25,976.25,974.25,976.25,13
20090901|2009-07-29 21:00,30,977.25,979.75,976.25,976.25,26
20090901|2009-07-29 21:30,30,977.5,977.5,976,977,9
20090901|2009-07-29 22:00,30,976.5,978.5,976.5,978,49
20090901|2009-07-29 22:30,30,977,977,977,977,1
20090901|2009-07-29 23:00,30,978,978,975.25,975.25,24
20090901|2009-07-30 00:00,30,975.25,975.25,975.25,975.25,2
20090901|2009-07-30 00:30,30,975.5,976.5,975.25,976.5,7
20090901|2009-07-30 01:00,30,979,979,979,979,1
20090901|2009-07-30 01:30,30,977.75,977.75,977.75,977.75,1
20090901|2009-07-30 02:00,30,979,982.25,978.75,982.25,53
20090901|2009-07-30 02:30,30,981.75,985.25,981.75,984.25,58
20090901|2009-07-30 03:00,30,984.25,985.25,983.5,985.25,24
20090901|2009-07-30 03:30,30,985.5,985.5,984,984.5,22
20090901|2009-07-30 04:00,30,984.5,985.5,984.5,985,24
20090901|2009-07-30 04:30,30,985,985,985,985,4
20090901|2009-07-30 05:00,30,986,986,984,985,24
20090901|2009-07-30 05:30,30,984.75,985,984,984,33
20090901|2009-07-30 06:00,30,985,985,985,985,7
20090901|2009-07-30 06:30,30,985,986,984.5,986,29
20090901|2009-07-30 07:00,30,986,986,984.75,984.75,39
20090901|2009-07-30 09:30,30,992.75,1032.25,992.75,1009.25,4272
20090901|2009-07-30 10:00,30,1009.25,1017.75,1008.25,1013,669
20090901|2009-07-30 10:30,30,1013.25,1020,1012.25,1019.5,629
20090901|2009-07-30 11:00,30,1019.75,1021.25,1018.25,1019.5,278
20090901|2009-07-30 11:30,30,1019.5,1034,1019.5,1029.25,1037
20090901|2009-07-30 12:00,30,1028.5,1032,1022,1024.5,541
20090901|2009-07-30 12:30,30,1024.5,1032.5,1024,1027.5,1067
20090901|2009-07-30 13:00,30,1029,1032,1026,1029.25,572
20090901|2009-07-30 17:30,31,1027.25,1027.25,1027.25,1027.25,2
20090901|2009-07-30 18:00,31,1028,1031.75,1028,1030,24
20090901|2009-07-30 18:30,31,1030,1030,1030,1030,6
20090901|2009-07-30 19:00,31,1030,1035,1030,1035,15
20090901|2009-07-30 19:30,31,1034.25,1035.75,1032.5,1034,26
20090901|2009-07-30 20:00,31,1033.25,1033.25,1031,1032.25,11
20090901|2009-07-30 20:30,31,1032,1033,1032,1033,11
20090901|2009-07-30 21:00,31,1030,1031,1029,1031,6
20090901|2009-07-30 21:30,31,1031.75,1034.5,1031.75,1033.5,14
20090901|2009-07-30 22:00,31,1033,1033,1032.5,1032.5,3
20090901|2009-07-30 22:30,31,1035,1035,1035,1035,1
20090901|2009-07-30 23:00,31,1034.25,1034.75,1034.25,1034.75,3
20090901|2009-07-30 23:30,31,1035,1035.25,1035,1035.25,2
20090901|2009-07-31 00:00,31,1035.75,1035.75,1035.75,1035.75,1
20090901|2009-07-31 00:30,31,1036,1042,1036,1042,36
20090901|2009-07-31 01:00,31,1041.5,1041.75,1040.75,1041.75,4
20090901|2009-07-31 01:30,31,1041,1043.5,1041,1041,25
20090901|2009-07-31 02:00,31,1043,1043.5,1037.5,1038,40
20090901|2009-07-31 02:30,31,1039,1044,1039,1042.5,48
20090901|2009-07-31 03:00,31,1043.75,1045,1040,1040,52
20090901|2009-07-31 03:30,31,1039.25,1039.25,1038,1038.25,26
20090901|2009-07-31 04:00,31,1038,1038,1036,1036,12
20090901|2009-07-31 04:30,31,1037.5,1037.5,1035.25,1035.25,36
20090901|2009-07-31 05:00,31,1035.5,1035.5,1034.25,1034.5,18
20090901|2009-07-31 05:30,31,1034.5,1034.75,1034.25,1034.5,17
20090901|2009-07-31 06:00,31,1037,1039.5,1037,1037.5,17
20090901|2009-07-31 06:30,31,1038,1038.25,1035,1036,51
20090901|2009-07-31 07:00,31,1035.5,1038.25,1035,1036.25,75
20090901|2009-07-31 09:00,31,1039.5,1044,1038.5,1044,28
20090901|2009-07-31 09:30,31,1041.5,1042,1028.75,1032.75,1782
20090901|2009-07-31 10:00,31,1032.75,1040,1031.75,1039.75,614
20090901|2009-07-31 10:30,31,1040,1044.5,1035.5,1039.25,500
20090901|2009-07-31 11:00,31,1040,1041,1036,1036.75,512
20090901|2009-07-31 11:30,31,1037.5,1038.5,1033.75,1038,316
20090901|2009-07-31 12:00,31,1036.25,1036.5,1029,1029.75,438
20090901|2009-07-31 12:30,31,1028.75,1034,1027,1032.25,310
20090901|2009-07-31 13:00,31,1032.25,1045.25,1031,1045.25,671
20090901|2009-08-02 18:00,3,1059,1092,1058.25,1079.75,887
20090901|2009-08-02 18:30,3,1080.25,1083.75,1079,1080,108
20090901|2009-08-02 19:00,3,1080,1081.5,1079,1080,22
20090901|2009-08-02 19:30,3,1080,1082.25,1079.5,1081,21
20090901|2009-08-02 20:00,3,1079,1079,1069.75,1072.75,96
20090901|2009-08-02 20:30,3,1071,1071,1069,1069.5,25
20090901|2009-08-02 21:00,3,1071.5,1075,1071.5,1075,67
20090901|2009-08-02 21:30,3,1075,1075,1072,1073.75,66
20090901|2009-08-02 22:00,3,1073.5,1081.5,1073.5,1080,53
20090901|2009-08-02 22:30,3,1078.5,1079.5,1078,1079.5,6
20090901|2009-08-02 23:00,3,1078,1079,1077.75,1077.75,4
20090901|2009-08-02 23:30,3,1078,1078.25,1078,1078.25,2
20090901|2009-08-03 00:00,3,1078.25,1078.25,1078.25,1078.25,1
20090901|2009-08-03 00:30,3,1078.5,1079,1078.5,1079,8
20090901|2009-08-03 01:00,3,1079,1079,1075.25,1078,11
20090901|2009-08-03 01:30,3,1076.25,1076.25,1075,1075.25,8
20090901|2009-08-03 02:00,3,1075.25,1076.25,1073.5,1076.25,19
20090901|2009-08-03 02:30,3,1076.25,1076.25,1075.25,1075.25,3
20090901|2009-08-03 03:00,3,1076,1076.25,1075.5,1076.25,7
20090901|2009-08-03 03:30,3,1078.25,1083,1077.75,1081.75,21
20090901|2009-08-03 04:00,3,1082,1082,1079,1080,6
20090901|2009-08-03 04:30,3,1079,1086,1076.5,1086,104
20090901|2009-08-03 05:00,3,1086.5,1088,1084.75,1085.5,19
20090901|2009-08-03 05:30,3,1086.25,1091.25,1084.5,1091.25,122
20090901|2009-08-03 06:00,3,1090.75,1091.5,1089,1090,255
20090901|2009-08-03 06:30,3,1090.75,1095,1090.75,1094.75,126
20090901|2009-08-03 07:00,3,1095.25,1095.25,1090.25,1091.5,115
20090901|2009-08-03 09:30,3,1095.25,1103.75,1090,1101,2670
20090901|2009-08-03 10:00,3,1101,1101,1084,1086,921
20090901|2009-08-03 10:30,3,1085.75,1086,1073.25,1080,785
20090901|2009-08-03 11:00,3,1080.25,1087.5,1080.25,1082.5,407
20090901|2009-08-03 11:30,3,1082.75,1086.25,1078.5,1083.5,387
20090901|2009-08-03 12:00,3,1083,1089,1081.25,1083.5,598
20090901|2009-08-03 12:30,3,1084,1091.5,1083.25,1088,430
20090901|2009-08-03 13:00,3,1085.5,1089.5,1082,1088.75,934
20090901|2009-08-03 18:00,4,1087,1087,1079.75,1081.75,162
20090901|2009-08-03 18:30,4,1081.75,1081.75,1081,1081,5
20090901|2009-08-03 19:00,4,1080.5,1080.5,1079,1080,24
20090901|2009-08-03 19:30,4,1080,1084.25,1079.75,1083.5,18
20090901|2009-08-03 20:00,4,1083.25,1083.5,1074.5,1076.75,68
20090901|2009-08-03 20:30,4,1077,1081.75,1077,1081.75,18
20090901|2009-08-03 21:00,4,1081.75,1081.75,1077.25,1077.25,11
20090901|2009-08-03 21:30,4,1077.25,1077.25,1075,1075,6
20090901|2009-08-03 22:00,4,1076.75,1076.75,1076.75,1076.75,3
20090901|2009-08-03 22:30,4,1078,1078.25,1078,1078,4
20090901|2009-08-03 23:00,4,1077.75,1077.75,1077.5,1077.5,2
20090901|2009-08-03 23:30,4,1077.25,1077.25,1077.25,1077.25,1
20090901|2009-08-04 00:00,4,1076.5,1076.5,1075.5,1075.5,2
20090901|2009-08-04 00:30,4,1074.75,1075,1073,1075,4
20090901|2009-08-04 01:00,4,1074,1074,1072.75,1073.25,13
20090901|2009-08-04 01:30,4,1072.5,1073.25,1072.5,1073.25,41
20090901|2009-08-04 02:00,4,1074.5,1077.25,1074.5,1077.25,54
20090901|2009-08-04 03:30,4,1073.25,1073.25,1073,1073,2
20090901|2009-08-04 04:00,4,1073.75,1073.75,1073.75,1073.75,1
20090901|2009-08-04 04:30,4,1074,1074,1073.75,1073.75,7
20090901|2009-08-04 05:00,4,1075.25,1077.5,1074,1077.5,20
20090901|2009-08-04 05:30,4,1078.25,1080,1076,1076,10
20090901|2009-08-04 06:00,4,1076,1078.25,1075.25,1077.75,21
20090901|2009-08-04 06:30,4,1076,1080,1076,1080,20
20090901|2009-08-04 07:00,4,1080,1083,1080,1081,19
20090901|2009-08-04 09:30,4,1085,1088,1081,1085,1651
20090901|2009-08-04 10:00,4,1085.5,1092.75,1085,1089.75,801
20090901|2009-08-04 10:30,4,1089.75,1091.25,1085.25,1087.25,191
20090901|2009-08-04 11:00,4,1087,1093.5,1083.25,1093.25,541
20090901|2009-08-04 11:30,4,1093.5,1094,1084.75,1088.5,833
20090901|2009-08-04 12:00,4,1089,1089,1082,1083.75,410
20090901|2009-08-04 12:30,4,1083.75,1086.5,1079.75,1080.75,444
20090901|2009-08-04 13:00,4,1080.5,1085.25,1079,1083.25,667
20090901|2009-08-04 18:00,5,1083,1088.75,1083,1088.25,8
20090901|2009-08-04 18:30,5,1088.75,1090.75,1088.75,1089.75,21
20090901|2009-08-04 19:00,5,1087.5,1089.75,1087,1089.75,10
20090901|2009-08-04 19:30,5,1092.75,1095.25,1092.75,1094,74
20090901|2009-08-04 20:00,5,1094.75,1096,1093.5,1095,21
20090901|2009-08-04 20:30,5,1095.5,1095.5,1091.25,1092.25,24
20090901|2009-08-04 21:00,5,1093,1093,1093,1093,2
20090901|2009-08-04 21:30,5,1096.75,1099,1096.75,1099,25
20090901|2009-08-04 22:00,5,1099.75,1100,1097.25,1098.75,11
20090901|2009-08-04 22:30,5,1097,1097,1097,1097,1
20090901|2009-08-04 23:00,5,1097.25,1097.25,1095.75,1095.75,23
20090901|2009-08-04 23:30,5,1096.25,1096.25,1096.25,1096.25,1
20090901|2009-08-05 00:00,5,1095.75,1095.75,1095.75,1095.75,2
20090901|2009-08-05 00:30,5,1094,1094,1093.25,1093.25,3
20090901|2009-08-05 01:00,5,1092,1093.25,1092,1093.25,7
20090901|2009-08-05 01:30,5,1093,1093.5,1093,1093.5,10
20090901|2009-08-05 02:00,5,1092.75,1093,1092.75,1093,2
20090901|2009-08-05 03:00,5,1094,1094,1092.25,1093.5,4
20090901|2009-08-05 04:30,5,1093.25,1093.25,1093,1093,3
20090901|2009-08-05 05:30,5,1094,1094,1093.75,1093.75,4
20090901|2009-08-05 06:00,5,1094.25,1097,1094,1097,32
20090901|2009-08-05 06:30,5,1097.25,1100,1097.25,1098.75,64
20090901|2009-08-05 07:00,5,1097.25,1099,1095,1095,21
20090901|2009-08-05 09:30,5,1088,1090,1080,1084.5,1156
20090901|2009-08-05 10:00,5,1084.25,1087.25,1080,1087.25,647
20090901|2009-08-05 10:30,5,1086,1088,1070.25,1070.25,758
20090901|2009-08-05 11:00,5,1070.5,1082.25,1069.25,1073.25,766
20090901|2009-08-05 11:30,5,1073.25,1075.25,1068.25,1069.5,233
20090901|2009-08-05 12:00,5,1068.25,1075.75,1066.75,1074.75,487
20090901|2009-08-05 12:30,5,1074.5,1081,1070.5,1080.5,711
20090901|2009-08-05 13:00,5,1081,1091,1080.5,1090,938
20090901|2009-08-05 18:00,6,1088,1091.75,1083.75,1086.75,64
20090901|2009-08-05 18:30,6,1084.5,1086.75,1082.75,1086.75,27
20090901|2009-08-05 19:00,6,1085.5,1085.5,1085.5,1085.5,1
20090901|2009-08-05 20:00,6,1083.25,1083.25,1073.25,1073.25,86
20090901|2009-08-05 20:30,6,1073,1077,1071.25,1073,43
20090901|2009-08-05 21:00,6,1073,1075.75,1070,1070,62
20090901|2009-08-05 21:30,6,1070,1070,1063.75,1064,63
20090901|2009-08-05 22:00,6,1065,1068,1065,1068,4
20090901|2009-08-05 22:30,6,1070.5,1070.75,1068,1068.5,11
20090901|2009-08-05 23:00,6,1068.5,1068.5,1068.5,1068.5,2
20090901|2009-08-06 00:00,6,1066.75,1068.75,1066.75,1068.75,8
20090901|2009-08-06 00:30,6,1069,1072.25,1069,1072.25,9
20090901|2009-08-06 01:00,6,1072.75,1072.75,1069.75,1072.75,24
20090901|2009-08-06 01:30,6,1067.25,1067.25,1067.25,1067.25,3
20090901|2009-08-06 02:00,6,1067.25,1067.25,1067.25,1067.25,1
20090901|2009-08-06 02:30,6,1070.75,1073.25,1070.25,1073.25,5
20090901|2009-08-06 03:00,6,1071.25,1071.25,1071.25,1071.25,1
20090901|2009-08-06 03:30,6,1074,1074,1072,1072,11
20090901|2009-08-06 04:30,6,1073.25,1074,1073,1074,4
20090901|2009-08-06 05:00,6,1075,1075.75,1074.5,1074.5,9
20090901|2009-08-06 06:00,6,1072.5,1072.5,1070.5,1070.5,3
20090901|2009-08-06 06:30,6,1073.75,1073.75,1073.75,1073.75,2
20090901|2009-08-06 07:00,6,1075.25,1076,1075,1075,4
20090901|2009-08-06 09:30,6,1070.5,1074,1065.25,1070,1267
20090901|2009-08-06 10:00,6,1070.25,1076.5,1069,1074.25,329
20090901|2009-08-06 10:30,6,1074.75,1075.5,1067.75,1071.25,324
20090901|2009-08-06 11:00,6,1071.5,1079.25,1070.5,1076,791
20090901|2009-08-06 11:30,6,1075.75,1080.25,1075.25,1080,186
20090901|2009-08-06 12:00,6,1080.25,1081.5,1076.5,1076.5,249
20090901|2009-08-06 12:30,6,1077.25,1085,1077.25,1084.75,536
20090901|2009-08-06 13:00,6,1084.5,1085.25,1072.75,1080.5,354
20090901|2009-08-06 18:00,7,1079,1079,1070,1070,51
20090901|2009-08-06 18:30,7,1069.5,1073,1069.5,1072,8
20090901|2009-08-06 19:00,7,1070.25,1070.25,1069.25,1069.5,27
20090901|2009-08-06 19:30,7,1070,1070,1070,1070,1
20090901|2009-08-06 20:00,7,1069.75,1075.5,1069.75,1074,17
20090901|2009-08-06 20:30,7,1075.25,1078,1075.25,1077,15
20090901|2009-08-06 21:00,7,1078.5,1079,1078.5,1079,6
20090901|2009-08-06 21:30,7,1079,1079,1079,1079,2
20090901|2009-08-06 22:00,7,1078.5,1079.5,1078.5,1079.5,11
20090901|2009-08-06 22:30,7,1077,1077,1075.5,1075.5,3
20090901|2009-08-06 23:00,7,1076.25,1077.75,1076,1077.75,6
20090901|2009-08-06 23:30,7,1075.75,1075.75,1075.75,1075.75,1
20090901|2009-08-07 00:00,7,1078.25,1078.25,1078.25,1078.25,2
20090901|2009-08-07 00:30,7,1078.25,1079.25,1078.25,1079.25,14
20090901|2009-08-07 01:00,7,1079.25,1081.5,1079,1079,43
20090901|2009-08-07 01:30,7,1076.75,1076.75,1073.75,1075,16
20090901|2009-08-07 02:00,7,1073.75,1076.75,1073.75,1076.75,6
20090901|2009-08-07 03:00,7,1076,1076,1076,1076,1
20090901|2009-08-07 04:00,7,1075,1075,1074.75,1074.75,4
20090901|2009-08-07 04:30,7,1077,1083.25,1077,1083,17
20090901|2009-08-07 05:00,7,1083,1085.5,1083,1085.5,9
20090901|2009-08-07 06:00,7,1087.5,1088,1087,1088,4
20090901|2009-08-07 06:30,7,1089,1089,1086.75,1087,17
20090901|2009-08-07 07:00,7,1087,1089,1087,1089,26
20090901|2009-08-07 09:30,7,1088.5,1097.25,1082.25,1097,816
20090901|2009-08-07 10:00,7,1097,1097,1092,1094,254
20090901|2009-08-07 10:30,7,1093.5,1095,1087,1087.25,630
20090901|2009-08-07 11:00,7,1087,1089,1084.75,1087.25,309
20090901|2009-08-07 11:30,7,1086.75,1087.75,1084.75,1085.5,209
20090901|2009-08-07 12:00,7,1086.5,1086.5,1079.75,1084,305
20090901|2009-08-07 12:30,7,1084.75,1085.25,1077.5,1079.5,304
20090901|2009-08-07 13:00,7,1079.75,1092.25,1078.75,1091,555
20090901|2009-08-09 18:00,10,1074,1082.25,1067.5,1079.75,241
20090901|2009-08-09 18:30,10,1079.5,1088.75,1079.25,1085.25,67
20090901|2009-08-09 19:00,10,1085.5,1085.5,1081,1081.25,31
20090901|2009-08-09 19:30,10,1082.5,1087.5,1082.5,1087.5,12
20090901|2009-08-09 20:00,10,1087.25,1091,1087.25,1090.25,109
20090901|2009-08-09 20:30,10,1091.75,1093.25,1090.5,1091.75,26
20090901|2009-08-09 21:00,10,1091,1091,1089.25,1090,17
20090901|2009-08-09 21:30,10,1090,1090.75,1087,1090.25,80
20090901|2009-08-09 22:00,10,1090.5,1091.25,1090,1090,58
20090901|2009-08-09 22:30,10,1090.5,1091,1089.5,1091,24
20090901|2009-08-09 23:00,10,1090.75,1093.25,1090.75,1092.5,8
20090901|2009-08-09 23:30,10,1092.5,1092.5,1092,1092,8
20090901|2009-08-10 00:00,10,1092.5,1093.75,1092.5,1093.75,13
20090901|2009-08-10 00:30,10,1093,1093.75,1091.75,1092,10
20090901|2009-08-10 01:00,10,1093.75,1094.25,1093.75,1094.25,3
20090901|2009-08-10 01:30,10,1094.75,1095.5,1094.75,1095.5,17
20090901|2009-08-10 02:00,10,1095,1095.25,1095,1095.25,2
20090901|2009-08-10 02:30,10,1092,1093.25,1091,1093.25,8
20090901|2009-08-10 03:00,10,1093.25,1095,1093.25,1095,12
20090901|2009-08-10 03:30,10,1095,1095,1095,1095,13
20090901|2009-08-10 04:00,10,1094.25,1096.5,1094.25,1096.5,22
20090901|2009-08-10 04:30,10,1096.5,1096.5,1096.5,1096.5,1
20090901|2009-08-10 05:00,10,1095,1095.25,1095,1095,70
20090901|2009-08-10 05:30,10,1096.25,1099.5,1096.25,1098.25,15
20090901|2009-08-10 06:00,10,1097.25,1097.5,1095,1096,13
20090901|2009-08-10 06:30,10,1095,1096.25,1093.5,1093.5,34
20090901|2009-08-10 07:00,10,1093.5,1093.5,1092,1093,7
20090901|2009-08-10 09:30,10,1093,1097,1081.75,1082,1042
20090901|2009-08-10 10:00,10,1084,1086,1080.25,1083.25,397
20090901|2009-08-10 10:30,10,1083.75,1084.25,1081,1081,146
20090901|2009-08-10 11:00,10,1081,1081,1069.25,1073.75,818
20090901|2009-08-10 11:30,10,1074,1078,1072.75,1075,212
20090901|2009-08-10 12:00,10,1073.75,1076.25,1071,1073.75,222
20090901|2009-08-10 12:30,10,1074.75,1076,1068.5,1069.25,358
20090901|2009-08-10 13:00,10,1069.25,1071.25,1065,1065.5,424
20090901|2009-08-10 18:00,11,1068,1068.5,1063,1068,92
20090901|2009-08-10 18:30,11,1068,1069.75,1067.75,1069.25,9
20090901|2009-08-10 19:00,11,1068.5,1070,1068,1070,14
20090901|2009-08-10 19:30,11,1068.5,1070.5,1067.75,1070.5,12
20090901|2009-08-10 20:00,11,1070.75,1082.75,1070.75,1081,82
20090901|2009-08-10 20:30,11,1079.75,1081,1077.5,1077.5,17
20090901|2009-08-10 21:00,11,1077.25,1079.5,1077,1078.5,9
20090901|2009-08-10 21:30,11,1078,1078,1076.75,1076.75,7
20090901|2009-08-10 22:00,11,1079,1079,1079,1079,1
20090901|2009-08-10 22:30,11,1079,1081,1078.75,1081,14
20090901|2009-08-10 23:00,11,1079,1079,1078.5,1078.5,5
20090901|2009-08-10 23:30,11,1076.75,1076.75,1076.75,1076.75,2
20090901|2009-08-11 00:00,11,1078.25,1078.5,1078.25,1078.5,3
20090901|2009-08-11 00:30,11,1079.5,1082.5,1079.25,1082.25,8
20090901|2009-08-11 01:00,11,1082.5,1085.25,1082.5,1085.25,28
20090901|2009-08-11 01:30,11,1086,1086,1086,1086,5
20090901|2009-08-11 02:00,11,1086,1086,1084.75,1085.5,6
20090901|2009-08-11 02:30,11,1084.25,1084.25,1083.25,1084,18
20090901|2009-08-11 03:30,11,1084.25,1085.25,1084.25,1085.25,5
20090901|2009-08-11 04:30,11,1085.25,1085.5,1085,1085.5,6
20090901|2009-08-11 05:00,11,1085.5,1086,1085.5,1085.5,25
20090901|2009-08-11 05:30,11,1085.5,1086,1084.75,1086,20
20090901|2009-08-11 06:00,11,1086.75,1087.25,1086.75,1087,11
20090901|2009-08-11 06:30,11,1086,1086.25,1085.75,1086.25,5
20090901|2009-08-11 07:00,11,1085.25,1085.25,1083.5,1083.75,8
20090901|2009-08-11 09:30,11,1075,1087,1071,1083.75,1299
20090901|2009-08-11 10:00,11,1083.75,1091.5,1083.75,1090.75,1062
20090901|2009-08-11 10:30,11,1091.25,1091.25,1086.25,1088.5,439
20090901|2009-08-11 11:00,11,1088.75,1089.25,1085.25,1087,380
20090901|2009-08-11 11:30,11,1087,1089.75,1086,1087.75,319
20090901|2009-08-11 12:00,11,1088.25,1091.5,1085.75,1086.25,536
20090901|2009-08-11 12:30,11,1086.5,1096.5,1086.5,1094.75,608
20090901|2009-08-11 13:00,11,1094.75,1098.75,1094.5,1095.25,677
20090901|2009-08-11 18:00,12,1095,1097,1092.25,1096,80
20090901|2009-08-11 18:30,12,1096.25,1096.75,1096,1096.5,10
20090901|2009-08-11 19:00,12,1096,1097,1096,1097,5
20090901|2009-08-11 19:30,12,1097,1100,1096.25,1099.5,49
20090901|2009-08-11 20:00,12,1099,1106,1097.75,1106,92
20090901|2009-08-11 20:30,12,1105.25,1106,1100.25,1105,31
20090901|2009-08-11 21:00,12,1106,1113.25,1104.75,1109,173
20090901|2009-08-11 21:30,12,1109,1109.5,1107,1107,24
20090901|2009-08-11 22:00,12,1106,1106,1104.5,1105.5,14
20090901|2009-08-11 22:30,12,1105,1105,1105,1105,2
20090901|2009-08-12 00:00,12,1105.5,1106.25,1105.25,1105.25,5
20090901|2009-08-12 00:30,12,1104.75,1107.25,1104.75,1107.25,5
20090901|2009-08-12 01:00,12,1104.75,1104.75,1104.5,1104.5,3
20090901|2009-08-12 01:30,12,1103,1104,1100,1101.5,12
20090901|2009-08-12 02:00,12,1099.5,1099.5,1091.75,1095.75,44
20090901|2009-08-12 03:00,12,1097,1097.5,1097,1097.5,6
20090901|2009-08-12 03:30,12,1097.5,1097.5,1095.75,1095.75,20
20090901|2009-08-12 04:00,12,1096.5,1096.75,1096.25,1096.25,10
20090901|2009-08-12 04:30,12,1095.75,1096.25,1095.75,1096,4
20090901|2009-08-12 05:00,12,1096.75,1097.5,1096.75,1097.25,5
20090901|2009-08-12 05:30,12,1096.25,1097,1095.5,1097,10
20090901|2009-08-12 06:30,12,1096.75,1096.75,1095.25,1095.75,6
20090901|2009-08-12 07:00,12,1095.75,1096.75,1095.5,1096,19
20090901|2009-08-12 09:30,12,1098,1098.75,1074.5,1081.25,1845
20090901|2009-08-12 10:00,12,1081.75,1088.25,1079,1086.5,589
20090901|2009-08-12 10:30,12,1086.75,1091,1084.5,1091,493
20090901|2009-08-12 11:00,12,1090.25,1094,1087,1093.25,630
20090901|2009-08-12 11:30,12,1093.5,1095,1086.75,1091.75,359
20090901|2009-08-12 12:00,12,1091.75,1092.75,1084,1089,634
20090901|2009-08-12 12:30,12,1090,1091,1087,1089.5,441
20090901|2009-08-12 13:00,12,1089.25,1092.5,1088,1091.75,257
20090901|2009-08-12 18:00,13,1094.25,1096,1093.5,1096,50
20090901|2009-08-12 18:30,13,1097.25,1100,1096.75,1096.75,86
20090901|2009-08-12 19:00,13,1098,1099,1098,1098.75,4
20090901|2009-08-12 20:00,13,1101.5,1101.5,1098,1101.5,40
20090901|2009-08-12 20:30,13,1102,1102,1092.5,1092.5,9
20090901|2009-08-12 21:00,13,1095.75,1095.75,1095.75,1095.75,1
20090901|2009-08-12 21:30,13,1099,1100.5,1099,1100,25
20090901|2009-08-12 22:00,13,1099,1099,1097.5,1097.5,4
20090901|2009-08-12 22:30,13,1097.25,1097.25,1097.25,1097.25,2
20090901|2009-08-12 23:30,13,1098,1098.5,1098,1098.5,3
20090901|2009-08-13 00:30,13,1098,1100.25,1098,1100,42
20090901|2009-08-13 01:00,13,1100,1100.25,1100,1100,20
20090901|2009-08-13 01:30,13,1101.5,1101.5,1100,1100,38
20090901|2009-08-13 02:00,13,1098.5,1098.75,1098.5,1098.75,3
20090901|2009-08-13 02:30,13,1099.75,1100,1099.75,1100,12
20090901|2009-08-13 03:00,13,1101.5,1101.75,1101,1101,5
20090901|2009-08-13 03:30,13,1103.25,1103.25,1103,1103,2
20090901|2009-08-13 04:00,13,1103.75,1106.25,1103.75,1106.25,50
20090901|2009-08-13 04:30,13,1106.5,1109,1106.5,1108.25,27
20090901|2009-08-13 05:00,13,1108,1110.25,1108,1109.5,48
20090901|2009-08-13 05:30,13,1109.25,1109.5,1107.25,1109.5,29
20090901|2009-08-13 06:00,13,1110.5,1113.25,1109.5,1112,79
20090901|2009-08-13 06:30,13,1111,1111,1109,1109,21
20090901|2009-08-13 07:00,13,1109.25,1110.25,1109,1109.75,6
20090901|2009-08-13 09:30,13,1102.75,1105.5,1098.75,1100.5,1005
20090901|2009-08-13 10:00,13,1100.75,1101,1082,1085.75,1269
20090901|2009-08-13 10:30,13,1085.25,1090.25,1084.5,1088.5,547
20090901|2009-08-13 11:00,13,1089,1090.25,1080.5,1081,380
20090901|2009-08-13 11:30,13,1082,1084.75,1072.25,1076,628
20090901|2009-08-13 12:00,13,1075.5,1081.25,1075.5,1079.25,202
20090901|2009-08-13 12:30,13,1078.25,1079.5,1066.75,1069,893
20090901|2009-08-13 13:00,13,1068.75,1069.5,1062.25,1065.5,652
20090901|2009-08-13 18:00,14,1066.25,1066.25,1062.5,1066,125
20090901|2009-08-13 18:30,14,1068,1068.75,1065,1066.25,41
20090901|2009-08-13 19:00,14,1067,1069.5,1066.25,1068.5,33
20090901|2009-08-13 19:30,14,1070,1070.5,1068.25,1068.25,32
20090901|2009-08-13 20:00,14,1070,1072.25,1067.5,1067.5,38
20090901|2009-08-13 20:30,14,1068.5,1069.25,1066.25,1066.25,17
20090901|2009-08-13 21:00,14,1068.25,1068.5,1067.75,1067.75,4
20090901|2009-08-13 21:30,14,1067,1067,1063,1063,73
20090901|2009-08-13 22:00,14,1063,1063,1052.5,1052.5,241
20090901|2009-08-13 22:30,14,1051.5,1052.75,1041.5,1046,118
20090901|2009-08-13 23:00,14,1046,1047.25,1045.25,1047,12
20090901|2009-08-13 23:30,14,1046,1054.25,1046,1054.25,77
20090901|2009-08-14 00:00,14,1054.25,1054.25,1050.5,1050.5,15
20090901|2009-08-14 00:30,14,1051,1051,1049.5,1051,6
20090901|2009-08-14 01:00,14,1053.75,1055.5,1053.75,1055.5,13
20090901|2009-08-14 01:30,14,1055,1055,1055,1055,1
20090901|2009-08-14 02:00,14,1054.25,1059,1054.25,1059,4
20090901|2009-08-14 02:30,14,1059.25,1059.25,1055,1055,5
20090901|2009-08-14 03:00,14,1057.25,1059,1056.75,1059,15
20090901|2009-08-14 03:30,14,1058.5,1058.5,1057.5,1057.5,4
20090901|2009-08-14 04:00,14,1056.5,1056.5,1055,1056,8
20090901|2009-08-14 04:30,14,1055.25,1057.75,1055.25,1056,14
20090901|2009-08-14 05:00,14,1058,1058.5,1057.5,1057.5,7
20090901|2009-08-14 05:30,14,1054.25,1054.25,1053.25,1053.25,3
20090901|2009-08-14 06:00,14,1054,1054,1052.5,1052.5,4
20090901|2009-08-14 06:30,14,1052,1053,1050,1050,16
20090901|2009-08-14 07:00,14,1050.5,1050.75,1048.5,1049.25,10
20090901|2009-08-14 09:30,14,1038,1043.5,1029.25,1032.75,2248
20090901|2009-08-14 10:00,14,1032.25,1036.25,1023.5,1024.25,1258
20090901|2009-08-14 10:30,14,1024.75,1026.75,1018.25,1023.25,808
20090901|2009-08-14 11:00,14,1022.5,1032,1022.5,1027.25,559
20090901|2009-08-14 11:30,14,1026.75,1031,1024,1031,292
20090901|2009-08-14 12:00,14,1030.5,1032.5,1025.25,1031.25,300
20090901|2009-08-14 12:30,14,1032.25,1033.25,1027,1027.75,304
20090901|2009-08-14 13:00,14,1028,1028,1021.75,1022.75,544
20090901|2009-08-16 18:00,17,1019,1022,1013.75,1016.75,69
20090901|2009-08-16 18:30,17,1018.5,1025,1018.5,1022.5,16
20090901|2009-08-16 19:00,17,1024.75,1025.5,1021,1021,14
20090901|2009-08-16 19:30,17,1019.5,1019.5,1017.75,1017.75,12
20090901|2009-08-16 20:00,17,1016,1016,1006.25,1008.25,96
20090901|2009-08-16 20:30,17,1011,1015.25,1010.75,1015.25,12
20090901|2009-08-16 21:00,17,1016.5,1016.5,1013,1013,5
20090901|2009-08-16 21:30,17,1013,1013,1009.25,1010,66
20090901|2009-08-16 22:00,17,1010,1010.25,1008.5,1009,54
20090901|2009-08-16 23:00,17,1010.5,1011.25,1010.5,1011.25,13
20090901|2009-08-16 23:30,17,1012,1013.25,1012,1012.75,4
20090901|2009-08-17 00:00,17,1013.5,1014.25,1013,1014.25,7
20090901|2009-08-17 00:30,17,1010.75,1010.75,1009.25,1010,6
20090901|2009-08-17 01:00,17,1008,1008,1007.75,1007.75,7
20090901|2009-08-17 01:30,17,1007,1007,1004.75,1006.5,14
20090901|2009-08-17 02:00,17,1005.5,1006.5,1004,1006.5,6
20090901|2009-08-17 02:30,17,1006.5,1007.5,1006.5,1007.5,3
20090901|2009-08-17 03:00,17,1001.75,1002,1000,1001,34
20090901|2009-08-17 03:30,17,1000,1001.75,998,998,94
20090901|2009-08-17 04:00,17,997.5,997.5,995,995.5,46
20090901|2009-08-17 04:30,17,994,994,992,992,69
20090901|2009-08-17 05:00,17,991,992,990.75,991.5,30
20090901|2009-08-17 05:30,17,990.75,992.75,989.5,992,39
20090901|2009-08-17 06:00,17,992,994,990.25,990.25,19
20090901|2009-08-17 06:30,17,990,992.5,990,992,11
20090901|2009-08-17 07:00,17,991.5,993.25,990.75,992,64
20090901|2009-08-17 09:30,17,982,995,977,992.75,1796
20090901|2009-08-17 10:00,17,992.5,995.25,987.5,988.5,365
20090901|2009-08-17 10:30,17,987.75,988.25,981.75,988,465
20090901|2009-08-17 11:00,17,987.75,987.75,983.75,983.75,189
20090901|2009-08-17 11:30,17,984.5,992,984.5,991.75,472
20090901|2009-08-17 12:00,17,992,994.75,990.25,994.5,418
20090901|2009-08-17 12:30,17,994.5,995.25,986,987,336
20090901|2009-08-17 13:00,17,987.25,991,986.25,986.5,485
20090901|2009-08-17 18:00,18,988,996.5,988,995.25,197
20090901|2009-08-17 18:30,18,996,997.5,996,997.5,21
20090901|2009-08-17 19:00,18,996,996,994.75,994.75,7
20090901|2009-08-17 19:30,18,997,998,997,997.75,14
20090901|2009-08-17 20:00,18,998,1001,995,1001,143
20090901|2009-08-17 20:30,18,1001,1002.5,1000.25,1001.25,41
20090901|2009-08-17 21:00,18,1002,1002,1001.25,1001.25,7
20090901|2009-08-17 22:00,18,997,998,996.25,998,8
20090901|2009-08-17 22:30,18,996,996,996,996,1
20090901|2009-08-17 23:00,18,996.5,996.5,996.5,996.5,2
20090901|2009-08-17 23:30,18,996.5,996.5,996.5,996.5,1
20090901|2009-08-18 00:00,18,996.5,996.5,996.5,996.5,1
20090901|2009-08-18 01:00,18,997.25,997.25,997.25,997.25,1
20090901|2009-08-18 01:30,18,998.5,998.5,996.5,996.5,2
20090901|2009-08-18 02:00,18,1000,1000,1000,1000,8
20090901|2009-08-18 02:30,18,1001,1001,1000,1000,16
20090901|2009-08-18 03:00,18,999.5,1000,999.5,999.75,12
20090901|2009-08-18 03:30,18,1000,1000,999.25,999.25,9
20090901|2009-08-18 04:00,18,997.25,998.25,995.25,996,78
20090901|2009-08-18 04:30,18,996,996,996,996,39
20090901|2009-08-18 05:00,18,995,995,983,984.75,67
20090901|2009-08-18 05:30,18,985,988.75,985,985.5,8
20090901|2009-08-18 06:00,18,987.25,987.25,979.25,980.25,62
20090901|2009-08-18 06:30,18,979,980,977.5,979.25,18
20090901|2009-08-18 07:00,18,979.5,979.5,976.75,977.25,27
20090901|2009-08-18 09:30,18,981.5,995,981.5,987.5,1119
20090901|2009-08-18 10:00,18,988.25,990,982.75,984,373
20090901|2009-08-18 10:30,18,984.25,991.5,984,990.5,380
20090901|2009-08-18 11:00,18,989.5,992.5,989,989.5,230
20090901|2009-08-18 11:30,18,990,994.25,989.5,992.75,160
20090901|2009-08-18 12:00,18,994,994.25,990.25,991.75,107
20090901|2009-08-18 12:30,18,990.75,994.5,990,994.5,166
20090901|2009-08-18 13:00,18,993.75,997.75,993.5,995.5,469
20090901|2009-08-18 18:00,19,998,1000,998,999.75,52
20090901|2009-08-18 18:30,19,998.5,1000,997.25,1000,20
20090901|2009-08-18 20:00,19,1000,1000,1000,1000,2
20090901|2009-08-18 20:30,19,1003.5,1005,1003.5,1005,93
20090901|2009-08-18 21:00,19,1002.75,1002.75,1002.75,1002.75,4
20090901|2009-08-18 21:30,19,1003.75,1003.75,1000,1000,13
20090901|2009-08-18 22:00,19,997.5,997.5,988.5,988.5,20
20090901|2009-08-18 23:00,19,989.5,990,989,990,3
20090901|2009-08-18 23:30,19,989.5,990.75,987.5,990.5,8
20090901|2009-08-19 00:00,19,987.5,987.75,984.25,985.25,18
20090901|2009-08-19 00:30,19,985.25,985.25,982,982,28
20090901|2009-08-19 01:00,19,983.25,986,981.5,981.5,29
20090901|2009-08-19 01:30,19,981,983,981,983,7
20090901|2009-08-19 02:00,19,985,985,985,985,1
20090901|2009-08-19 02:30,19,984,985,979.75,980,35
20090901|2009-08-19 03:00,19,980,982.5,980,982.5,8
20090901|2009-08-19 04:00,19,982,984.5,980.75,982.75,57
20090901|2009-08-19 04:30,19,982.25,982.75,982.25,982.75,2
20090901|2009-08-19 05:00,19,984.25,984.25,983.75,984,10
20090901|2009-08-19 05:30,19,983,984.25,982.25,984.25,7
20090901|2009-08-19 06:00,19,984,984.25,984,984,32
20090901|2009-08-19 06:30,19,982.5,982.5,981,982,32
20090901|2009-08-19 07:00,19,982,982,981.25,981.5,18
20090901|2009-08-19 09:30,19,985.5,993.75,983,987.5,1021
20090901|2009-08-19 10:00,19,987.25,993.75,987,989.5,567
20090901|2009-08-19 10:30,19,990.25,995.5,988.75,995,392
20090901|2009-08-19 11:00,19,994,998.5,993.75,998.5,255
20090901|2009-08-19 11:30,19,998,1001,989,990.25,439
20090901|2009-08-19 12:00,19,991,995.5,988.5,991.5,564
20090901|2009-08-19 12:30,19,992.25,992.5,988,990,882
20090901|2009-08-19 13:00,19,992,998.5,991,998,252
20090901|2009-08-19 18:00,20,997,1004.5,997,1000.25,117
20090901|2009-08-19 18:30,20,1000.5,1004,1000,1004,26
20090901|2009-08-19 19:00,20,1002.25,1002.25,998.5,998.5,28
20090901|2009-08-19 19:30,20,998.75,999.75,993.75,997,47
20090901|2009-08-19 20:00,20,995.75,1000,995.75,999.5,23
20090901|2009-08-19 20:30,20,1001.5,1003,1000,1003,55
20090901|2009-08-19 21:00,20,1001.75,1001.75,999,999,10
20090901|2009-08-19 21:30,20,997.75,997.75,996,996,2
20090901|2009-08-19 23:30,20,1001.5,1001.75,1001.5,1001.75,3
20090901|2009-08-20 01:00,20,1001.25,1005,1001.25,1005,56
20090901|2009-08-20 01:30,20,1004,1004.75,1003.25,1003.25,9
20090901|2009-08-20 02:00,20,1003.75,1005,1003.75,1005,3
20090901|2009-08-20 02:30,20,1004.5,1007,1004.5,1007,33
20090901|2009-08-20 03:00,20,1007,1007.25,1004.25,1004.25,103
20090901|2009-08-20 03:30,20,1001.5,1004.25,1000.75,1004.25,8
20090901|2009-08-20 05:00,20,1005.5,1005.5,1005.5,1005.5,3
20090901|2009-08-20 05:30,20,1003.5,1003.5,1003.5,1003.5,6
20090901|2009-08-20 06:00,20,1001.5,1002,1000.75,1000.75,14
20090901|2009-08-20 06:30,20,1001,1001.5,1000.25,1000.25,41
20090901|2009-08-20 07:00,20,1000.25,1000.25,999.5,999.5,12
20090901|2009-08-20 09:30,20,1001,1003.25,995.75,997.75,668
20090901|2009-08-20 10:00,20,998,999,994,997,298
20090901|2009-08-20 10:30,20,998,1001,996,999.25,258
20090901|2009-08-20 11:00,20,999.5,1002,996,996,169
20090901|2009-08-20 11:30,20,999.5,1001,997.5,999,124
20090901|2009-08-20 12:00,20,998.75,1002,998.25,1001.5,339
20090901|2009-08-20 12:30,20,1001.5,1004,999.5,1000.75,503
20090901|2009-08-20 13:00,20,1000.5,1002.25,999.5,1000.5,402
20090901|2009-08-20 18:00,21,1006,1007.75,1003.75,1005.25,63
20090901|2009-08-20 18:30,21,1003.75,1004,1002.75,1002.75,13
20090901|2009-08-20 19:00,21,1001.75,1001.75,1001,1001.5,9
20090901|2009-08-20 19:30,21,1000,1000,998,998,11
20090901|2009-08-20 20:30,21,1002.75,1002.75,1002.75,1002.75,10
20090901|2009-08-20 21:00,21,1004.5,1011,1004.5,1010,69
20090901|2009-08-20 21:30,21,1010,1011,1009.5,1010,20
20090901|2009-08-20 22:00,21,1008.75,1009,1005.25,1007.5,12
20090901|2009-08-20 22:30,21,1008.25,1008.5,1001.5,1002.25,15
20090901|2009-08-20 23:00,21,1005.5,1005.5,1000.75,1000.75,2
20090901|2009-08-21 00:00,21,1000.5,1005.5,1000.5,1005.5,3
20090901|2009-08-21 00:30,21,1008,1008,1008,1008,2
20090901|2009-08-21 01:00,21,1007,1007,1007,1007,16
20090901|2009-08-21 01:30,21,1007,1007,1007,1007,4
20090901|2009-08-21 02:00,21,1007,1008.5,1007,1008.5,22
20090901|2009-08-21 02:30,21,1008.75,1009.5,1008.75,1009,17
20090901|2009-08-21 03:00,21,1009.5,1010,1009.5,1010,12
20090901|2009-08-21 03:30,21,1012.25,1013.25,1012.25,1013.25,10
20090901|2009-08-21 04:00,21,1013.25,1016.75,1013.25,1015.75,38
20090901|2009-08-21 04:30,21,1017,1018.25,1016.75,1016.75,28
20090901|2009-08-21 05:00,21,1016.5,1023.75,1016.5,1020,53
20090901|2009-08-21 05:30,21,1020,1020.25,1017.5,1017.5,12
20090901|2009-08-21 06:00,21,1018.5,1021,1018.5,1020.75,9
20090901|2009-08-21 06:30,21,1020.5,1022.75,1020,1022,103
20090901|2009-08-21 07:00,21,1021.75,1023,1021.75,1022,14
20090901|2009-08-21 09:30,21,1020,1035.75,1020,1024.5,1784
20090901|2009-08-21 10:00,21,1024,1027.25,1020,1020,292
20090901|2009-08-21 10:30,21,1020.25,1023.5,1018,1018.25,316
20090901|2009-08-21 11:00,21,1018,1018.75,1012.75,1014.5,557
20090901|2009-08-21 11:30,21,1014.75,1019.5,1010.75,1019,217
20090901|2009-08-21 12:00,21,1018.25,1019.5,1014.5,1018.5,115
20090901|2009-08-21 12:30,21,1018.25,1020.5,1016,1019,271
20090901|2009-08-21 13:00,21,1018,1026,1017,1025.5,1163
20090901|2009-08-23 18:00,24,1036.25,1050,1036.25,1041,114
20090901|2009-08-23 18:30,24,1043,1046.25,1041.5,1041.5,31
20090901|2009-08-23 19:00,24,1041.5,1042.75,1041.5,1042.75,12
20090901|2009-08-23 19:30,24,1042.5,1045,1042.5,1045,9
20090901|2009-08-23 20:00,24,1046.5,1050.5,1044.75,1050,35
20090901|2009-08-23 20:30,24,1050.25,1050.25,1047.25,1048.75,27
20090901|2009-08-23 21:00,24,1048.25,1048.25,1048,1048,3
20090901|2009-08-23 21:30,24,1048,1048,1048,1048,3
20090901|2009-08-23 22:30,24,1048.75,1049,1048.75,1048.75,5
20090901|2009-08-23 23:00,24,1047.75,1049.5,1047.25,1049.5,8
20090901|2009-08-23 23:30,24,1048,1048,1048,1048,2
20090901|2009-08-24 00:00,24,1049.25,1049.25,1048.25,1048.25,5
20090901|2009-08-24 00:30,24,1048.25,1050.25,1047.5,1050,10
20090901|2009-08-24 01:00,24,1049.5,1050.75,1049.5,1050.75,4
20090901|2009-08-24 01:30,24,1050.25,1051.5,1050.25,1050.5,4
20090901|2009-08-24 02:00,24,1049.75,1051.25,1049.5,1051,13
20090901|2009-08-24 02:30,24,1051.25,1051.75,1051.25,1051.75,6
20090901|2009-08-24 03:00,24,1052,1052,1049.75,1049.75,16
20090901|2009-08-24 03:30,24,1050.5,1050.5,1050.5,1050.5,2
20090901|2009-08-24 04:00,24,1049,1049,1049,1049,4
20090901|2009-08-24 04:30,24,1049,1049,1046.5,1046.5,7
20090901|2009-08-24 05:00,24,1046.5,1046.5,1044.25,1044.25,9
20090901|2009-08-24 06:00,24,1043.5,1043.5,1043.5,1043.5,2
20090901|2009-08-24 06:30,24,1044.75,1046.5,1044.75,1046.5,12
20090901|2009-08-24 07:00,24,1045,1045,1043,1043,4
20090901|2009-08-24 09:30,24,1046.5,1062,1046,1062,926
20090901|2009-08-24 10:00,24,1062.5,1070.25,1061.75,1065.5,477
20090901|2009-08-24 10:30,24,1066.5,1068,1063.5,1066.5,120
20090901|2009-08-24 11:00,24,1066.5,1069.75,1066,1067.25,158
20090901|2009-08-24 11:30,24,1067,1067.75,1065.5,1067.75,94
20090901|2009-08-24 12:00,24,1067,1067.75,1060.25,1062.25,282
20090901|2009-08-24 12:30,24,1062.25,1075.75,1061,1075.75,256
20090901|2009-08-24 13:00,24,1077,1080,1075.25,1079.5,327
20090901|2009-08-24 18:00,25,1077,1084,1072.75,1081.75,127
20090901|2009-08-24 18:30,25,1081,1083,1081,1082.25,4
20090901|2009-08-24 19:00,25,1082,1082.75,1080.5,1082,14
20090901|2009-08-24 20:00,25,1077,1078.75,1077,1078.75,5
20090901|2009-08-24 20:30,25,1078.75,1079,1078.75,1079,6
20090901|2009-08-24 21:00,25,1077.75,1077.75,1077.25,1077.25,5
20090901|2009-08-24 21:30,25,1077,1077,1077,1077,9
20090901|2009-08-24 22:00,25,1076.5,1076.5,1076.5,1076.5,2
20090901|2009-08-24 22:30,25,1077,1077,1076.75,1076.75,2
20090901|2009-08-24 23:00,25,1077.75,1077.75,1076.75,1076.75,7
20090901|2009-08-24 23:30,25,1076,1076,1076,1076,8
20090901|2009-08-25 00:00,25,1078.75,1078.75,1078.75,1078.75,1
20090901|2009-08-25 00:30,25,1078.25,1078.25,1075,1075,20
20090901|2009-08-25 01:00,25,1074,1075,1072.75,1075,25
20090901|2009-08-25 01:30,25,1075.5,1078,1075.5,1078,3
20090901|2009-08-25 02:00,25,1075,1075,1074.5,1074.5,13
20090901|2009-08-25 02:30,25,1075,1075,1074.5,1074.5,8
20090901|2009-08-25 03:00,25,1074,1075,1074,1075,8
20090901|2009-08-25 03:30,25,1075,1076.25,1075,1076.25,16
20090901|2009-08-25 04:00,25,1080,1080,1080,1080,1
20090901|2009-08-25 04:30,25,1080,1083,1080,1082,41
20090901|2009-08-25 05:00,25,1081.5,1082.75,1081.5,1082.75,8
20090901|2009-08-25 05:30,25,1084,1084,1084,1084,1
20090901|2009-08-25 06:00,25,1083.5,1085.75,1083.5,1085.75,21
20090901|2009-08-25 06:30,25,1087,1087,1086,1086,8
20090901|2009-08-25 07:00,25,1086,1086.5,1085.75,1085.75,44
20090901|2009-08-25 09:30,25,1081,1096,1079.75,1093.25,707
20090901|2009-08-25 10:00,25,1094,1106,1094,1104.25,695
20090901|2009-08-25 10:30,25,1103.75,1106,1102.25,1103.75,275
20090901|2009-08-25 11:00,25,1103.5,1107.75,1103.25,1107,155
20090901|2009-08-25 11:30,25,1107.25,1108,1094.25,1095,249
20090901|2009-08-25 12:00,25,1095,1099.5,1091.25,1093.75,175
20090901|2009-08-25 12:30,25,1093,1094,1085,1088.75,286
20090901|2009-08-25 13:00,25,1087.5,1091,1083,1088.75,242
20090901|2009-08-25 18:00,26,1092.5,1093,1090.25,1091,32
20090901|2009-08-25 18:30,26,1090.5,1090.5,1089.25,1089.75,6
20090901|2009-08-25 19:30,26,1093.75,1093.75,1092,1092.5,21
20090901|2009-08-25 20:00,26,1092.5,1092.5,1091.75,1091.75,11
20090901|2009-08-25 20:30,26,1096,1098.5,1096,1098.5,39
20090901|2009-08-25 21:00,26,1097.5,1097.75,1097.5,1097.75,4
20090901|2009-08-25 21:30,26,1098.5,1098.5,1098.5,1098.5,11
20090901|2009-08-25 22:00,26,1098.75,1099,1097.75,1099,11
20090901|2009-08-25 22:30,26,1097.25,1097.25,1097.25,1097.25,1
20090901|2009-08-25 23:00,26,1098.75,1099,1098.75,1099,3
20090901|2009-08-25 23:30,26,1096.75,1096.75,1096.5,1096.5,4
20090901|2009-08-26 02:00,26,1098,1099,1098,1098.25,15
20090901|2009-08-26 02:30,26,1098.25,1100,1098.25,1100,33
20090901|2009-08-26 03:00,26,1099.75,1099.75,1099.75,1099.75,1
20090901|2009-08-26 03:30,26,1099.5,1099.75,1099.5,1099.75,2
20090901|2009-08-26 04:30,26,1097,1097,1096.25,1096.25,3
20090901|2009-08-26 05:00,26,1098.75,1098.75,1098.75,1098.75,1
20090901|2009-08-26 05:30,26,1097,1097.5,1097,1097.5,4
20090901|2009-08-26 06:00,26,1097.75,1097.75,1095.75,1095.75,16
20090901|2009-08-26 06:30,26,1095.75,1095.75,1095.25,1095.25,2
20090901|2009-08-26 07:00,26,1095.5,1095.5,1093,1093.75,15
20090901|2009-08-26 09:30,26,1093,1101.5,1089,1097.75,600
20090901|2009-08-26 10:00,26,1096.75,1097.25,1085.25,1088,267
20090901|2009-08-26 10:30,26,1088.5,1089,1080,1089,137
20090901|2009-08-26 11:00,26,1089,1090,1084.75,1089.25,147
20090901|2009-08-26 11:30,26,1089,1090.75,1086.25,1090.75,95
20090901|2009-08-26 12:00,26,1089.25,1090.5,1085.25,1088.75,69
20090901|2009-08-26 12:30,26,1088.5,1091,1086.25,1089.75,134
20090901|2009-08-26 13:00,26,1090.5,1092.25,1088,1091.5,111
20090901|2009-08-26 18:00,27,1091,1105,1091,1101.5,138
20090901|2009-08-26 18:30,27,1100.25,1102,1099.5,1101,13
20090901|2009-08-26 19:00,27,1101,1101,1098.5,1098.5,6
20090901|2009-08-26 19:30,27,1099.5,1100.5,1099,1099,14
20090901|2009-08-26 20:00,27,1100,1100,1097,1098,6
20090901|2009-08-26 20:30,27,1096.25,1096.5,1096.25,1096.5,7
20090901|2009-08-26 21:00,27,1096.25,1096.25,1096.25,1096.25,1
20090901|2009-08-26 21:30,27,1096.5,1097.75,1096.5,1097.75,3
20090901|2009-08-26 22:00,27,1096,1096.25,1095.25,1095.25,6
20090901|2009-08-26 23:00,27,1095.75,1095.75,1095.75,1095.75,1
20090901|2009-08-27 01:30,27,1098,1098.75,1098,1098.5,8
20090901|2009-08-27 02:00,27,1097.5,1100.5,1096,1100.5,25
20090901|2009-08-27 02:30,27,1097.25,1097.25,1097.25,1097.25,1
20090901|2009-08-27 03:00,27,1097.25,1099.25,1096.75,1096.75,6
20090901|2009-08-27 03:30,27,1099,1099,1099,1099,6
20090901|2009-08-27 04:30,27,1100,1100,1100,1100,2
20090901|2009-08-27 06:00,27,1098,1100.75,1098,1100.75,3
20090901|2009-08-27 07:00,27,1101,1102.75,1101,1102.25,19
20090901|2009-08-27 09:30,27,1103,1103,1092,1098.25,291
20090901|2009-08-27 10:00,27,1098,1098,1091.5,1096,218
20090901|2009-08-27 10:30,27,1095.75,1095.75,1090.25,1094,130
20090901|2009-08-27 11:00,27,1094,1097.5,1093.5,1097.5,52
20090901|2009-08-27 11:30,27,1097.75,1099,1095,1096.5,58
20090901|2009-08-27 12:00,27,1098,1100.75,1097.25,1099.25,156
20090901|2009-08-27 12:30,27,1099.75,1108,1099.5,1107.25,182
20090901|2009-08-27 13:00,27,1106.5,1116.5,1104.5,1114.25,284
20090901|2009-08-27 18:00,28,1115.25,1119.75,1114.5,1115.25,38
20090901|2009-08-27 18:30,28,1116.25,1116.5,1115,1116,19
20090901|2009-08-27 19:00,28,1117.25,1122.25,1111,1111.75,46
20090901|2009-08-27 19:30,28,1115,1116.75,1115,1115,32
20090901|2009-08-27 20:00,28,1118.25,1124.5,1118.25,1121.25,64
20090901|2009-08-27 20:30,28,1121.75,1122.75,1121.5,1121.5,4
20090901|2009-08-27 21:00,28,1120,1124,1120,1124,2
20090901|2009-08-27 21:30,28,1124,1125,1124,1125,30
20090901|2009-08-27 22:00,28,1127.75,1128.5,1127.75,1128.5,5
20090901|2009-08-27 22:30,28,1125,1126,1122,1125.75,16
20090901|2009-08-27 23:00,28,1126,1128,1125,1125,17
20090901|2009-08-27 23:30,28,1125.25,1125.25,1125.25,1125.25,1
20090901|2009-08-28 00:30,28,1127.5,1128.75,1127.5,1128.75,2
20090901|2009-08-28 01:00,28,1128.5,1128.5,1128.25,1128.25,3
20090901|2009-08-28 02:00,28,1127.75,1127.75,1127.75,1127.75,1
20090901|2009-08-28 02:30,28,1130.25,1130.5,1130.25,1130.5,2
20090901|2009-08-28 03:00,28,1131.25,1131.25,1129.5,1129.5,2
20090901|2009-08-28 04:00,28,1130.25,1132.75,1130.25,1132.75,6
20090901|2009-08-28 04:30,28,1132,1132,1132,1132,2
20090901|2009-08-28 05:00,28,1132,1132,1128.75,1129.25,7
20090901|2009-08-28 05:30,28,1129,1131.75,1129,1131,12
20090901|2009-08-28 06:00,28,1131.75,1131.75,1130.5,1130.5,17
20090901|2009-08-28 06:30,28,1133.25,1134.25,1133,1134.25,16
20090901|2009-08-28 07:00,28,1133.5,1133.75,1133.5,1133.75,5
20090901|2009-08-28 09:30,28,1132,1151.5,1132,1150.25,814
20090901|2009-08-28 10:00,28,1149.75,1164.75,1145.25,1145.5,426
20090901|2009-08-28 10:30,28,1145.75,1147,1134,1136.75,327
20090901|2009-08-28 11:00,28,1138,1139,1133.75,1135,65
20090901|2009-08-28 11:30,28,1135,1139.5,1130.25,1135,93
20090901|2009-08-28 12:00,28,1133.5,1143,1133.5,1140.75,122
20090901|2009-08-28 12:30,28,1141.5,1144.25,1134.75,1135,81
20090901|2009-08-28 13:00,28,1135,1139.5,1132,1136.5,129
20090901|2009-08-30 18:00,31,1139.5,1145,1133,1143.75,39
20090901|2009-08-30 18:30,31,1145,1145,1140.5,1140.5,13
20090901|2009-08-30 19:00,31,1145,1147,1145,1147,5
20090901|2009-08-30 19:30,31,1146.75,1146.75,1146.75,1146.75,1
20090901|2009-08-30 20:00,31,1143,1143,1135,1135.5,13
20090901|2009-08-30 20:30,31,1130.5,1131.75,1127.75,1131.75,13
20090901|2009-08-30 21:00,31,1130.25,1130.25,1130.25,1130.25,1
20090901|2009-08-30 22:00,31,1127,1127,1127,1127,1
20090901|2009-08-30 23:00,31,1126.5,1126.5,1126.5,1126.5,2
20090901|2009-08-30 23:30,31,1123.75,1123.75,1119.75,1119.75,11
20090901|2009-08-31 01:00,31,1127,1127.25,1127,1127.25,3
20090901|2009-08-31 01:30,31,1127.25,1127.25,1127.25,1127.25,1
20090901|2009-08-31 03:30,31,1122.5,1122.5,1122.5,1122.5,1
20090901|2009-08-31 04:00,31,1119,1119,1118.5,1118.5,2
20090901|2009-08-31 04:30,31,1118.25,1118.25,1118.25,1118.25,1
20090901|2009-08-31 05:00,31,1117.5,1117.5,1109.75,1111,8
20090901|2009-08-31 06:30,31,1115,1115,1110.75,1110.75,4
20090901|2009-08-31 07:00,31,1113.5,1113.75,1110,1110,4
20090901|2009-08-31 09:30,31,1108,1111.5,1094,1101,187
20090901|2009-08-31 10:00,31,1099.75,1104.5,1095,1095,22
20090901|2009-08-31 10:30,31,1095.75,1101,1095,1100.75,39
20090901|2009-08-31 11:00,31,1100.75,1101.5,1096.75,1097,27
20090901|2009-08-31 11:30,31,1097,1104,1097,1104,17
20090901|2009-08-31 12:00,31,1104.25,1105.5,1103,1103,13
20090901|2009-08-31 12:30,31,1103,1106.5,1103,1103,11
20090901|2009-08-31 13:00,31,1103.5,1105.25,1100,1100,65
20090901|2009-08-31 18:00,1,1100,1106,1100,1105.75,19
20090901|2009-08-31 19:00,1,1106,1106,1106,1106,1
20090901|2009-08-31 19:30,1,1106,1106,1106,1106,2
20090901|2009-08-31 20:00,1,1110,1114.25,1110,1114,12
20090901|2009-08-31 21:30,1,1110.25,1110.25,1110.25,1110.25,1
20090901|2009-08-31 22:00,1,1105,1105,1105,1105,10
20090901|2009-08-31 22:30,1,1103.25,1106.75,1103.25,1106.75,2
20090901|2009-09-01 05:30,1,1107.25,1107.75,1107.25,1107.75,3
20090901|2009-09-01 09:30,1,1107.5,1107.5,1082,1082,110
20090901|2009-09-01 10:00,1,1082,1083,1069.5,1070.75,130
20090901|2009-09-01 10:30,1,1068.25,1069,1065,1069,49
20090901|2009-09-01 11:00,1,1067.25,1067.25,1050,1050,100
20090901|2009-09-01 11:30,1,1050,1050.5,1045,1047.5,53
20090901|2009-09-01 12:00,1,1045,1045,1036,1040.5,99
20090901|2009-09-01 12:30,1,1041.25,1042.25,1019.25,1019.25,272
20090901|2009-09-01 13:00,1,1017.75,1023,1011.75,1012.5,51
20090901|2009-09-01 18:00,2,1014.75,1015.75,1005.75,1010,9
20090901|2009-09-01 22:00,2,1010,1010,1010,1010,1
20090901|2009-09-01 23:00,2,1008.5,1008.5,1008.5,1008.5,1
20090901|2009-09-02 02:30,2,1013,1013.75,1013,1013.75,9
20090901|2009-09-02 06:00,2,1017,1017,1017,1017,1
20090901|2009-09-02 07:00,2,1015.25,1015.25,1015.25,1015.25,1
20090901|2009-09-02 09:30,2,1013,1022.5,1010,1015,130
20090901|2009-09-02 10:00,2,1014.5,1014.5,1002,1002.5,50
20090901|2009-09-02 10:30,2,1002.5,1007.75,1002,1007.75,20
20090901|2009-09-02 11:00,2,1007,1007,1006.5,1006.5,12
20090901|2009-09-02 11:30,2,1008.5,1010,1007,1010,11
20090901|2009-09-02 12:00,2,1010.25,1011.5,1008,1011.5,17
20090901|2009-09-02 12:30,2,1011.75,1014.75,1011.5,1014.75,12
20090901|2009-09-02 13:00,2,1011.25,1012,1009.5,1011,28
20090901|2009-09-02 18:00,3,1009,1009,1009,1009,2
20090901|2009-09-02 19:30,3,1006.75,1006.75,1006.75,1006.75,1
20090901|2009-09-03 06:30,3,1018,1018,1018,1018,3
20090901|2009-09-03 09:30,3,1012.25,1014.5,969,969,493
20090901|2009-09-03 10:00,3,969,981.25,969,978,74
20090901|2009-09-03 10:30,3,977,979.75,975.25,979.75,20
20090901|2009-09-03 11:00,3,979,979.5,977.5,979.5,23
20090901|2009-09-03 11:30,3,977.75,977.75,974.75,977.75,23
20090901|2009-09-03 12:00,3,979.25,979.25,978,978,5
20090901|2009-09-03 12:30,3,981,981,980,980,19
20090901|2009-09-03 13:00,3,980.25,983,980.25,981.5,14
20090901|2009-09-03 18:00,4,982,982,982,982,3
20090901|2009-09-03 23:00,4,980.75,980.75,980.75,980.75,1
20090901|2009-09-04 05:00,4,983.75,983.75,983.75,983.75,1
20090901|2009-09-04 09:30,4,977.75,979.25,973,979,28
20090901|2009-09-04 10:00,4,975.25,975.25,960,962,24
20090901|2009-09-04 10:30,4,962,963.25,960,963.25,25
20090901|2009-09-04 11:00,4,963,965,961,964.5,26
20090901|2009-09-04 11:30,4,964,965,960.5,960.5,23
20090901|2009-09-04 12:00,4,959,959,959,959,2
20090901|2009-09-04 12:30,4,960.75,962.75,958,962.25,26
20090901|2009-09-04 13:00,4,961,965,958,960,48
20090901|2009-09-07 18:00,8,954.25,954.25,951,951,2
20090901|2009-09-08 05:30,8,974.75,979,974.75,979,2
20090901|2009-09-08 07:00,8,979,979,979,979,1
20090901|2009-09-08 09:30,8,978.75,981,965.5,966,39
20090901|2009-09-08 10:00,8,967,970,965,965,18
20090901|2009-09-08 10:30,8,965.5,966,962.25,963,10
20090901|2009-09-08 11:00,8,963.25,964.5,962.25,964.5,20
20090901|2009-09-08 11:30,8,965.5,966.25,965.5,966.25,9
20090901|2009-09-08 12:00,8,963.5,964,963.5,964,6
20090901|2009-09-08 12:30,8,967,969.75,967,968.25,47
20090901|2009-09-08 13:00,8,968.5,968.5,968.5,968.5,1
20090901|2009-09-08 18:00,9,975,975,975,975,4
20090901|2009-09-08 18:30,9,978.5,978.5,978.5,978.5,1
20090901|2009-09-08 21:00,9,966.5,966.5,966.5,966.5,1
20090901|2009-09-09 01:30,9,968.75,968.75,968.75,968.75,1
20090901|2009-09-09 03:00,9,967.25,967.25,967.25,967.25,1
20090901|2009-09-09 03:30,9,965,965,965,965,1
20090901|2009-09-09 09:30,9,962.25,966.5,962.25,966.5,6
20090901|2009-09-09 10:00,9,970,970.5,969.5,969.5,4
20090901|2009-09-09 10:30,9,967.75,967.75,967.75,967.75,1
20090901|2009-09-09 11:00,9,965.25,966.25,965.25,966.25,4
20090901|2009-09-09 11:30,9,968.25,968.25,968.25,968.25,1
20090901|2009-09-09 12:00,9,964.5,966.25,964,966.25,3
20090901|2009-09-09 12:30,9,965,965,964.5,964.5,13
20090901|2009-09-09 13:00,9,962.25,962.75,960,960,23
20090901|2009-09-09 19:30,10,974.5,974.5,974.5,974.5,1
20090901|2009-09-09 21:00,10,968.75,968.75,966.75,966.75,3
20090901|2009-09-10 09:30,10,964.25,969.5,961.5,965,12
20090901|2009-09-10 10:00,10,972,979,972,975,7
20090901|2009-09-10 10:30,10,975,975,972.5,973,6
20090901|2009-09-10 11:00,10,973,973,971.75,971.75,3
20090901|2009-09-10 11:30,10,969,969,964.5,964.5,6
20090901|2009-09-10 12:30,10,973.25,975.25,973.25,974.75,9
20090901|2009-09-10 13:00,10,972.5,973,972.5,973,11
20090901|2009-09-10 23:00,11,969.25,969.25,969.25,969.25,1
20090901|2009-09-11 09:30,11,969,976.5,965.25,976.5,49
20090901|2009-09-11 10:00,11,968.75,968.75,962.5,963.75,14
20090901|2009-09-11 10:30,11,964.5,974,964,964,18
20090901|2009-09-11 11:00,11,968.25,973,968.25,968.5,14
20090901|2009-09-11 11:30,11,972.5,978.5,972.5,978.5,5
20090901|2009-09-11 12:00,11,978.5,980,973,973,18
20090901|2009-09-11 12:30,11,980,987,980,987,19
20090901|2009-09-11 13:00,11,987,990,984,984,46
20090901|2009-09-14 09:30,14,990.5,990.5,950,950,40
20090901|2009-09-14 10:00,14,950,950,940,950,22
20090901|2009-09-14 10:30,14,927.5,927.5,927.5,927.5,5
20090901|2009-09-14 11:00,14,926.75,937.25,923.75,923.75,5
20090901|2009-09-14 11:30,14,920,920,920,920,1
20091101|2009-04-09 04:00,9,925.75,927.5,925.75,927,57
20091101|2009-04-09 04:30,9,926,928,925,928,46
20091101|2009-04-09 05:00,9,927.5,929,927.5,928.5,22
20091101|2009-04-09 05:30,9,928.5,932,928.5,930.25,107
20091101|2009-04-09 09:30,9,932,935,922.5,922.5,2274
20091101|2009-04-09 10:00,9,922,924.75,913.25,919,1150
20091101|2009-04-09 10:30,9,919.5,924,918.75,924,369
20091101|2009-04-09 11:00,9,924,928,923.5,926.75,1428
20091101|2009-04-09 11:30,9,927,927.25,923.25,925.75,321
20091101|2009-04-09 12:00,9,925.75,927.25,921.5,923,491
20091101|2009-04-09 12:30,9,923.5,925,922,924,438
20091101|2009-04-09 13:00,9,924,924,919.5,923.5,1019
20091101|2009-04-12 18:00,13,922,922,912.75,913,265
20091101|2009-04-12 18:30,13,912.25,915,909,909,135
20091101|2009-04-12 19:00,13,911,912.75,911,912,82
20091101|2009-04-12 19:30,13,912.25,912.25,908,909,35
20091101|2009-04-12 20:00,13,910,919,910,918,134
20091101|2009-04-12 20:30,13,917.5,924,916.5,924,205
20091101|2009-04-12 21:00,13,924,926,923,925.5,236
20091101|2009-04-12 21:30,13,925.5,930,925.5,929,115
20091101|2009-04-12 22:00,13,930,932.75,929.25,929.25,63
20091101|2009-04-12 22:30,13,930.25,931,928.75,928.75,9
20091101|2009-04-12 23:00,13,928.75,930.5,928.75,930.5,12
20091101|2009-04-12 23:30,13,931.25,931.25,931,931,7
20091101|2009-04-13 00:00,13,931,932.25,931,932.25,19
20091101|2009-04-13 00:30,13,932.5,932.5,927,927,89
20091101|2009-04-13 01:00,13,925.75,928,925,925,77
20091101|2009-04-13 01:30,13,925,926,925,925,30
20091101|2009-04-13 02:00,13,924.5,924.5,924,924,14
20091101|2009-04-13 02:30,13,927,927.25,927,927.25,4
20091101|2009-04-13 03:00,13,924.25,924.25,924,924,93
20091101|2009-04-13 03:30,13,924,926.5,924,926.5,13
20091101|2009-04-13 04:00,13,925,925,924.25,924.25,3
20091101|2009-04-13 04:30,13,923.5,923.75,923.5,923.75,43
20091101|2009-04-13 05:00,13,922,922,917.5,917.5,9
20091101|2009-04-13 05:30,13,917.5,918,915.75,917.25,44
20091101|2009-04-13 09:30,13,918,930.5,915.75,922.75,2003
20091101|2009-04-13 10:00,13,922.75,925,920.75,924.25,384
20091101|2009-04-13 10:30,13,924,928.75,923.25,928,210
20091101|2009-04-13 11:00,13,927.75,929,926.5,927,240
20091101|2009-04-13 11:30,13,926.25,928.25,923.75,924,277
20091101|2009-04-13 12:00,13,924.25,926.5,922.5,924,454
20091101|2009-04-13 12:30,13,925,925,921,922,341
20091101|2009-04-13 13:00,13,922.75,927.25,922.5,926.5,644
20091101|2009-04-13 18:00,14,925.75,926.75,924,926.75,90
20091101|2009-04-13 18:30,14,926.5,926.5,924.5,926.5,28
20091101|2009-04-13 19:00,14,926.5,926.75,925.75,925.75,16
20091101|2009-04-13 19:30,14,925,925.75,925,925.75,5
20091101|2009-04-13 20:00,14,925,925,921.25,923.5,76
20091101|2009-04-13 20:30,14,923.5,926,923.5,925.25,72
20091101|2009-04-13 21:00,14,925.25,926.75,924.75,926.75,48
20091101|2009-04-13 21:30,14,925,927,924.5,926.75,49
20091101|2009-04-13 22:00,14,924.25,924.25,923.75,924,27
20091101|2009-04-13 22:30,14,924,926,922.5,922.5,85
20091101|2009-04-13 23:00,14,923.75,923.75,922,923.75,4
20091101|2009-04-13 23:30,14,922,923,922,923,4
20091101|2009-04-14 00:00,14,922,923.5,921.5,923,30
20091101|2009-04-14 00:30,14,923.75,926.5,923.75,926.5,75
20091101|2009-04-14 01:00,14,925.5,927.5,925.5,927.5,15
20091101|2009-04-14 01:30,14,926,926.25,926,926,23
20091101|2009-04-14 02:00,14,927.5,928,927.5,928,6
20091101|2009-04-14 02:30,14,929,929,928,928.25,5
20091101|2009-04-14 03:00,14,929,931.75,929,931.75,52
20091101|2009-04-14 03:30,14,931.75,932,931.75,932,6
20091101|2009-04-14 04:00,14,932.75,934,932.25,934,20
20091101|2009-04-14 04:30,14,934,935,934,935,89
20091101|2009-04-14 05:00,14,935.5,937,935.5,936.25,47
20091101|2009-04-14 05:30,14,936.75,938,936.5,937.25,54
20091101|2009-04-14 09:30,14,936.25,940,930,934.5,3911
20091101|2009-04-14 10:00,14,934.5,940.75,934.25,935.25,1140
20091101|2009-04-14 10:30,14,935.25,938,935,936.5,730
20091101|2009-04-14 11:00,14,936.75,938,934,936.5,554
20091101|2009-04-14 11:30,14,936.5,937.5,933.25,935.25,651
20091101|2009-04-14 12:00,14,935.5,937.25,933,933,322
20091101|2009-04-14 12:30,14,934,935,929.5,933.75,592
20091101|2009-04-14 13:00,14,933.75,939.75,932.75,939,574
20091101|2009-04-14 18:00,15,937.75,939,935,935.5,30
20091101|2009-04-14 18:30,15,937.25,937.25,936.5,936.5,3
20091101|2009-04-14 19:00,15,937.75,939,937.75,938,8
20091101|2009-04-14 19:30,15,937.25,937.25,937.25,937.25,1
20091101|2009-04-14 20:00,15,938.5,940,938.5,940,136
20091101|2009-04-14 20:30,15,940,940.5,939,939.5,148
20091101|2009-04-14 21:00,15,940,940,939,939,3
20091101|2009-04-14 21:30,15,940.75,941,940.75,940.75,27
20091101|2009-04-14 22:00,15,940.75,942,940.75,941,32
20091101|2009-04-14 22:30,15,941,941.5,941,941.25,6
20091101|2009-04-14 23:00,15,941.5,941.5,941.5,941.5,10
20091101|2009-04-14 23:30,15,941.75,941.75,941,941,26
20091101|2009-04-15 00:00,15,942,942,942,942,20
20091101|2009-04-15 00:30,15,942,942.75,939.5,939.5,24
20091101|2009-04-15 01:00,15,940,942.75,940,941,53
20091101|2009-04-15 01:30,15,942.5,942.75,942.5,942.75,22
20091101|2009-04-15 02:00,15,943,943,942.5,943,9
20091101|2009-04-15 02:30,15,943,943,942.5,942.5,22
20091101|2009-04-15 03:00,15,943,944.5,943,944,56
20091101|2009-04-15 04:00,15,944,944,943.5,944,8
20091101|2009-04-15 04:30,15,944,945,944,944.25,18
20091101|2009-04-15 05:00,15,944.75,945,943,943,36
20091101|2009-04-15 05:30,15,944.25,945,942.75,944.5,23
20091101|2009-04-15 09:30,15,944.5,944.5,933.5,939.25,2349
20091101|2009-04-15 10:00,15,939.25,948,939,946.75,1277
20091101|2009-04-15 10:30,15,946.5,947.75,944,945.25,1101
20091101|2009-04-15 11:00,15,944.5,946.5,941.5,942.75,568
20091101|2009-04-15 11:30,15,942.5,943,940,940.5,410
20091101|2009-04-15 12:00,15,941.25,942,939,939.5,295
20091101|2009-04-15 12:30,15,939.75,940.25,936.75,938,628
20091101|2009-04-15 13:00,15,938.75,942,935.5,940.5,656
20091101|2009-04-15 18:00,16,939,945.75,939,944,214
20091101|2009-04-15 18:30,16,944,944.75,944,944.5,30
20091101|2009-04-15 19:00,16,944,946.25,944,946.25,30
20091101|2009-04-15 19:30,16,945.75,948,945.75,948,52
20091101|2009-04-15 20:00,16,948,949,947.25,948.75,164
20091101|2009-04-15 20:30,16,948.25,950,948.25,949,100
20091101|2009-04-15 21:00,16,949,950,948,948.25,387
20091101|2009-04-15 21:30,16,948,948,946.5,947,42
20091101|2009-04-15 22:00,16,947,949.5,944,949.5,215
20091101|2009-04-15 22:30,16,946.75,946.75,946,946,21
20091101|2009-04-15 23:00,16,946.5,946.5,946,946.5,12
20091101|2009-04-15 23:30,16,945.5,945.5,944.75,944.75,21
20091101|2009-04-16 00:00,16,944.25,944.25,943,944,9
20091101|2009-04-16 00:30,16,945,947.25,945,947.25,23
20091101|2009-04-16 01:00,16,947.25,948.25,947.25,948,16
20091101|2009-04-16 01:30,16,948,948,948,948,72
20091101|2009-04-16 02:00,16,945.25,945.25,943.75,943.75,4
20091101|2009-04-16 02:30,16,944.75,945,944.75,945,2
20091101|2009-04-16 03:00,16,944.5,945.5,944.5,945.5,59
20091101|2009-04-16 03:30,16,947.5,951,946.75,949,151
20091101|2009-04-16 04:00,16,949,949,947,947,32
20091101|2009-04-16 04:30,16,947,947,945,945,42
20091101|2009-04-16 05:00,16,945.75,946.5,944,946.5,37
20091101|2009-04-16 05:30,16,946.5,946.5,944,945,21
20091101|2009-04-16 09:30,16,947,950.75,945,945,2591
20091101|2009-04-16 10:00,16,945.5,946.25,940,944,1584
20091101|2009-04-16 10:30,16,944,947,944,945,463
20091101|2009-04-16 11:00,16,945,946.75,943.5,944.25,303
20091101|2009-04-16 11:30,16,943.75,944.75,941.5,942,510
20091101|2009-04-16 12:00,16,942,942.25,937.5,941.75,738
20091101|2009-04-16 12:30,16,941,943.75,938.5,943.5,554
20091101|2009-04-16 13:00,16,943,943.5,939.75,941.75,1451
20091101|2009-04-16 18:00,17,941.75,944,940.75,942.75,93
20091101|2009-04-16 18:30,17,943.25,943.5,942.75,943.5,5
20091101|2009-04-16 19:00,17,943,945,943,944.5,50
20091101|2009-04-16 19:30,17,944.5,946,944.5,946,95
20091101|2009-04-16 20:00,17,945.25,948,945.25,946,132
20091101|2009-04-16 20:30,17,945,945.75,944,944.5,34
20091101|2009-04-16 21:00,17,944,947,944,945.25,29
20091101|2009-04-16 21:30,17,945,945,945,945,20
20091101|2009-04-16 22:00,17,944,946.5,943,944.75,23
20091101|2009-04-16 22:30,17,946.5,946.5,946.5,946.5,1
20091101|2009-04-16 23:00,17,946.75,946.75,945,946.5,10
20091101|2009-04-16 23:30,17,945.25,945.25,945.25,945.25,6
20091101|2009-04-17 00:30,17,946.5,949.5,946.5,949.5,45
20091101|2009-04-17 01:00,17,949.25,950,949.25,950,138
20091101|2009-04-17 01:30,17,950,951,950,951,50
20091101|2009-04-17 02:00,17,951,951,949,949,34
20091101|2009-04-17 02:30,17,951,951.75,950,950,18
20091101|2009-04-17 03:00,17,951.5,952.5,950.25,952.5,46
20091101|2009-04-17 03:30,17,951,951.75,951,951.75,7
20091101|2009-04-17 04:00,17,951.25,951.25,950,950,48
20091101|2009-04-17 04:30,17,949.25,950,949,950,13
20091101|2009-04-17 05:00,17,949,950.25,949,950,27
20091101|2009-04-17 05:30,17,950,952,949.75,952,15
20091101|2009-04-17 09:30,17,950,951,940.75,944,2119
20091101|2009-04-17 10:00,17,944,946.25,942.75,944,829
20091101|2009-04-17 10:30,17,944,945.25,933.75,935.25,1285
20091101|2009-04-17 11:00,17,935.5,937.75,934.75,936.25,285
20091101|2009-04-17 11:30,17,936.75,939,932.5,938.5,536
20091101|2009-04-17 12:00,17,938.75,943,938.5,940.5,366
20091101|2009-04-17 12:30,17,940.75,942.5,934,937.5,950
20091101|2009-04-17 13:00,17,939,939.75,934.75,937,1126
20091101|2009-04-19 18:00,20,928,937,927.5,937,286
20091101|2009-04-19 18:30,20,936.75,938.75,936.75,937,26
20091101|2009-04-19 19:00,20,935,937,935,936,10
20091101|2009-04-19 19:30,20,935.5,935.5,934,935,35
20091101|2009-04-19 20:00,20,933.75,934,931,931,65
20091101|2009-04-19 20:30,20,930.5,932.5,929,931.5,113
20091101|2009-04-19 21:00,20,930,930.75,928,929.5,72
20091101|2009-04-19 21:30,20,929.5,930,927.5,929.25,91
20091101|2009-04-19 22:00,20,930,931,928.5,931,27
20091101|2009-04-19 22:30,20,930,931.25,930,931,19
20091101|2009-04-19 23:00,20,930.5,930.5,930,930,34
20091101|2009-04-20 00:00,20,930,931.75,930,931.75,10
20091101|2009-04-20 00:30,20,931.75,931.75,931.75,931.75,6
20091101|2009-04-20 01:00,20,931.75,932,926.25,926.25,67
20091101|2009-04-20 01:30,20,926.5,928,925.75,925.75,60
20091101|2009-04-20 02:00,20,925.25,927,925,925,66
20091101|2009-04-20 02:30,20,925,927.5,925,927.5,37
20091101|2009-04-20 03:00,20,928,928.5,927.5,928,6
20091101|2009-04-20 03:30,20,928.5,928.5,927,927.5,57
20091101|2009-04-20 04:00,20,927,927,923.75,923.75,67
20091101|2009-04-20 04:30,20,923.75,924,919.25,920,325
20091101|2009-04-20 05:00,20,919,920,913.25,914.75,104
20091101|2009-04-20 05:30,20,914.25,914.5,911.25,912.5,509
20091101|2009-04-20 09:30,20,908,908,895.75,899.75,4622
20091101|2009-04-20 10:00,20,899.5,906.25,899.25,906,921
20091101|2009-04-20 10:30,20,906,906,902.75,903.5,559
20091101|2009-04-20 11:00,20,903.5,906.5,902.75,905,467
20091101|2009-04-20 11:30,20,906,906,903,905.5,280
20091101|2009-04-20 12:00,20,905.5,908.75,904,906.5,647
20091101|2009-04-20 12:30,20,906,907.75,903,903.5,595
20091101|2009-04-20 13:00,20,904,906.25,900.5,902,605
20091101|2009-04-20 18:00,21,901.75,903,897.25,899.75,153
20091101|2009-04-20 18:30,21,901.5,902.75,900.75,901.5,85
20091101|2009-04-20 19:00,21,901,901.5,899.75,900,150
20091101|2009-04-20 19:30,21,900,900.75,900,900.5,53
20091101|2009-04-20 20:00,21,900.5,902.75,900.5,902,150
20091101|2009-04-20 20:30,21,902.5,902.75,899.5,899.5,244
20091101|2009-04-20 21:00,21,899.5,900,896.75,896.75,161
20091101|2009-04-20 21:30,21,897,900,896.5,899,33
20091101|2009-04-20 22:00,21,900,901,898.75,901,27
20091101|2009-04-20 22:30,21,900.75,902.75,900.75,902.75,21
20091101|2009-04-20 23:30,21,901,903,901,903,6
20091101|2009-04-21 00:00,21,902.75,902.75,902.75,902.75,1
20091101|2009-04-21 00:30,21,902.75,905.75,902,905,57
20091101|2009-04-21 01:00,21,905,905.5,905,905,35
20091101|2009-04-21 01:30,21,905,905.5,902,902,27
20091101|2009-04-21 02:00,21,902,902.25,902,902,30
20091101|2009-04-21 02:30,21,902,902.75,902,902,20
20091101|2009-04-21 03:00,21,903,903,903,903,2
20091101|2009-04-21 03:30,21,903.5,904,903,904,27
20091101|2009-04-21 04:00,21,903.25,903.25,903.25,903.25,1
20091101|2009-04-21 04:30,21,903,904.5,903,904.5,73
20091101|2009-04-21 05:00,21,904.25,906.75,904,906.75,39
20091101|2009-04-21 05:30,21,906.5,907,906,906.75,84
20091101|2009-04-21 09:30,21,905,918.75,901.75,918.75,3071
20091101|2009-04-21 10:00,21,918,921.25,916.75,918,1171
20091101|2009-04-21 10:30,21,918.5,920.75,917,920,390
20091101|2009-04-21 11:00,21,919.75,926,919.5,924.75,838
20091101|2009-04-21 11:30,21,924.75,927,922,926,837
20091101|2009-04-21 12:00,21,926,929.5,924.5,928.25,605
20091101|2009-04-21 12:30,21,928.5,932,926,930.25,1102
20091101|2009-04-21 13:00,21,930.75,934,929.5,931.25,877
20091101|2009-04-21 18:00,22,932.5,938,931,936,427
20091101|2009-04-21 18:30,22,935.5,936,935,935.75,27
20091101|2009-04-21 19:00,22,935.75,936,935.25,935.5,159
20091101|2009-04-21 19:30,22,935.5,936,927.25,927.25,193
20091101|2009-04-21 20:00,22,928.75,929,925,925,372
20091101|2009-04-21 20:30,22,926,928.25,924.75,926,150
20091101|2009-04-21 21:00,22,927.25,929,926.75,929,21
20091101|2009-04-21 21:30,22,929.25,929.5,929,929.25,23
20091101|2009-04-21 22:00,22,928.5,928.5,927,927.25,42
20091101|2009-04-21 22:30,22,927.5,927.5,927,927.5,16
20091101|2009-04-21 23:00,22,927.25,927.25,927,927,3
20091101|2009-04-21 23:30,22,927.25,927.5,927.25,927.5,20
20091101|2009-04-22 00:00,22,927.75,927.75,927.75,927.75,40
20091101|2009-04-22 00:30,22,928.25,928.25,925,928,101
20091101|2009-04-22 01:00,22,925.5,927.5,925,926.25,114
20091101|2009-04-22 01:30,22,925,927.5,924.5,925,118
20091101|2009-04-22 02:00,22,924.25,924.25,921.5,922,95
20091101|2009-04-22 02:30,22,923,923,922.75,923,31
20091101|2009-04-22 03:00,22,923.75,923.75,923.75,923.75,3
20091101|2009-04-22 03:30,22,924,925,924,925,6
20091101|2009-04-22 04:00,22,926,927,926,927,47
20091101|2009-04-22 04:30,22,926.25,927,926.25,926.25,27
20091101|2009-04-22 05:00,22,927,928,926.5,927.5,9
20091101|2009-04-22 05:30,22,928.25,928.75,928,928,5
20091101|2009-04-22 09:30,22,928.25,937,928,930.75,2112
20091101|2009-04-22 10:00,22,930,934,925.5,928.25,850
20091101|2009-04-22 10:30,22,928.5,933,927.25,931,668
20091101|2009-04-22 11:00,22,931,931.5,928,928.75,305
20091101|2009-04-22 11:30,22,929,929.25,924,927,535
20091101|2009-04-22 12:00,22,927.5,930.5,927.25,928.75,221
20091101|2009-04-22 12:30,22,929,929.25,924,924.75,892
20091101|2009-04-22 13:00,22,924.5,926.25,918.25,926.25,918
20091101|2009-04-22 18:00,23,925,927,919.25,919.25,136
20091101|2009-04-22 18:30,23,920.25,920.75,919.25,920.75,51
20091101|2009-04-22 19:00,23,921.75,922,920.25,921,38
20091101|2009-04-22 19:30,23,920,920,919.5,920,7
20091101|2009-04-22 20:00,23,920.75,921.25,917.25,917.5,32
20091101|2009-04-22 20:30,23,917.5,917.5,915.5,916.25,62
20091101|2009-04-22 21:00,23,917.75,918.75,917.5,918,33
20091101|2009-04-22 21:30,23,918.25,919.5,918,918.75,90
20091101|2009-04-22 22:00,23,918.25,920.25,918.25,918.75,30
20091101|2009-04-22 22:30,23,918.5,918.5,915,915,93
20091101|2009-04-22 23:00,23,915.25,917,915,916.5,77
20091101|2009-04-22 23:30,23,915.75,916.25,914.5,914.5,26
20091101|2009-04-23 00:00,23,914.25,914.25,911.75,913.25,35
20091101|2009-04-23 00:30,23,914.75,921.25,914.75,920,160
20091101|2009-04-23 01:00,23,918.75,920.75,918.75,920.25,55
20091101|2009-04-23 01:30,23,920.25,920.25,920.25,920.25,17
20091101|2009-04-23 02:00,23,920.5,921.75,920.25,921,18
20091101|2009-04-23 02:30,23,922,922,921.25,921.25,5
20091101|2009-04-23 03:00,23,921.5,924,921.5,923.25,10
20091101|2009-04-23 03:30,23,923.25,924.75,923.25,924.75,14
20091101|2009-04-23 04:00,23,925,928,923.75,928,70
20091101|2009-04-23 04:30,23,928,929,927.25,928.75,28
20091101|2009-04-23 05:00,23,928.75,931.75,927,931.75,102
20091101|2009-04-23 05:30,23,931,931.75,927.75,931.75,65
20091101|2009-04-23 09:30,23,932,939.25,929.5,935,1831
20091101|2009-04-23 10:00,23,935,939,931.5,932.75,1419
20091101|2009-04-23 10:30,23,933,935.5,930.5,931.75,727
20091101|2009-04-23 11:00,23,931.75,931.75,925.5,926.25,834
20091101|2009-04-23 11:30,23,925.75,933.25,925.75,930.75,369
20091101|2009-04-23 12:00,23,930.75,931.5,927.75,930.5,296
20091101|2009-04-23 12:30,23,930.75,934,928,928.5,724
20091101|2009-04-23 13:00,23,928,929.75,920,920.75,656
20091101|2009-04-23 18:00,24,921.75,925.25,921.75,923.25,36
20091101|2009-04-23 18:30,24,923.25,925.25,923.25,925.25,16
20091101|2009-04-23 19:00,24,924.25,925.5,924.25,925,16
20091101|2009-04-23 19:30,24,925,925,925,925,10
20091101|2009-04-23 20:00,24,925,925.5,924.5,925,10
20091101|2009-04-23 20:30,24,925.5,925.5,924.75,925,10
20091101|2009-04-23 21:00,24,924.75,924.75,924.25,924.25,8
20091101|2009-04-23 21:30,24,924.75,924.75,924.5,924.5,6
20091101|2009-04-23 22:00,24,923,923,922,922,3
20091101|2009-04-23 22:30,24,923,924.5,923,924.5,3
20091101|2009-04-23 23:00,24,923.75,923.75,918.75,919.75,48
20091101|2009-04-23 23:30,24,920,921,917.25,918.5,32
20091101|2009-04-24 00:00,24,918.25,918.75,917.5,918.75,23
20091101|2009-04-24 00:30,24,917.75,917.75,917.5,917.5,4
20091101|2009-04-24 01:00,24,917.75,920,917.75,918.5,8
20091101|2009-04-24 01:30,24,920,924,919.25,919.25,29
20091101|2009-04-24 02:00,24,920.25,921,919.5,919.5,18
20091101|2009-04-24 02:30,24,919.5,920.25,919.5,920.25,2
20091101|2009-04-24 03:00,24,920.25,925.75,920,925.25,43
20091101|2009-04-24 03:30,24,924.25,925.75,922.75,924.5,31
20091101|2009-04-24 04:00,24,925.5,925.75,925.5,925.75,3
20091101|2009-04-24 04:30,24,925.5,925.5,925.5,925.5,5
20091101|2009-04-24 05:00,24,921.5,921.5,918.75,920.25,23
20091101|2009-04-24 05:30,24,920,920.75,920,920,18
20091101|2009-04-24 09:30,24,924,935,924,933.25,2760
20091101|2009-04-24 10:00,24,933,937.5,931.75,933.25,1338
20091101|2009-04-24 10:30,24,934,936.5,932,934,449
20091101|2009-04-24 11:00,24,934.25,935.75,932.75,935,608
20091101|2009-04-24 11:30,24,934.75,937.5,934.25,936.5,483
20091101|2009-04-24 12:00,24,937,937.25,933.75,935.25,302
20091101|2009-04-24 12:30,24,935,935.75,929.5,929.5,755
20091101|2009-04-24 13:00,24,929.5,934,929,933.25,939
20091101|2009-04-26 18:00,27,927,927.75,917.5,918,350
20091101|2009-04-26 18:30,27,918.75,921.5,917,917,266
20091101|2009-04-26 19:00,27,917,918.5,913.25,916,179
20091101|2009-04-26 19:30,27,916,917.75,915,917.25,94
20091101|2009-04-26 20:00,27,916.5,918.25,908.25,908.5,495
20091101|2009-04-26 20:30,27,908,911,905,909,480
20091101|2009-04-26 21:00,27,908,908,901,901,305
20091101|2009-04-26 21:30,27,901.5,902.5,894.75,894.75,348
20091101|2009-04-26 22:00,27,895,899.5,894,896.75,198
20091101|2009-04-26 22:30,27,897,900,894.5,896.5,331
20091101|2009-04-26 23:00,27,896.75,897,893,893,54
20091101|2009-04-26 23:30,27,893.25,894,892,892,23
20091101|2009-04-27 00:00,27,892,892,888.25,888.25,125
20091101|2009-04-27 00:30,27,889,889,889,889,2
20091101|2009-04-27 01:00,27,890.25,890.5,885,885,86
20091101|2009-04-27 01:30,27,885,888.75,885,886,196
20091101|2009-04-27 02:00,27,887,894.5,886,894.5,39
20091101|2009-04-27 02:30,27,895.75,897,894,895,218
20091101|2009-04-27 03:00,27,895,895.5,895,895,33
20091101|2009-04-27 03:30,27,895,899.75,895,896,94
20091101|2009-04-27 04:00,27,897.25,900.75,896.25,896.25,64
20091101|2009-04-27 04:30,27,895.75,896.5,888.75,892.5,149
20091101|2009-04-27 05:00,27,892,893,890.25,890.25,46
20091101|2009-04-27 05:30,27,891,892.75,887.5,888.5,281
20091101|2009-04-27 09:30,27,890.25,917.5,884,913.25,4153
20091101|2009-04-27 10:00,27,914.5,916,909,912,1414
20091101|2009-04-27 10:30,27,912,915.75,910,913.5,517
20091101|2009-04-27 11:00,27,914.5,924.25,914.25,917.5,792
20091101|2009-04-27 11:30,27,918.5,920,916.25,917.5,225
20091101|2009-04-27 12:00,27,917.5,917.5,907,907,476
20091101|2009-04-27 12:30,27,907.25,910.25,904,905.25,613
20091101|2009-04-27 13:00,27,905,905.75,900.75,903.75,1061
20091101|2009-04-27 18:00,28,907.25,917.75,905,912.75,271
20091101|2009-04-27 18:30,28,912.5,917.25,912.5,916.25,123
20091101|2009-04-27 19:00,28,915.75,916.5,910.5,911.25,192
20091101|2009-04-27 19:30,28,911.25,912.5,910.75,912.25,49
20091101|2009-04-27 20:00,28,911.75,912.25,900,900,231
20091101|2009-04-27 20:30,28,903,905,903,903,75
20091101|2009-04-27 21:00,28,903,904,898.5,900,174
20091101|2009-04-27 21:30,28,901,901,900.5,901,36
20091101|2009-04-27 22:00,28,901,902.25,901,902,58
20091101|2009-04-27 22:30,28,900.5,900.5,900.5,900.5,1
20091101|2009-04-27 23:00,28,901,901,898.25,898.25,18
20091101|2009-04-27 23:30,28,900.75,901.25,900.75,901,6
20091101|2009-04-28 00:00,28,901,902,900,900,4
20091101|2009-04-28 00:30,28,901,901,900,900.25,24
20091101|2009-04-28 01:00,28,901,901,900.25,900.25,3
20091101|2009-04-28 01:30,28,901,901,899,899,88
20091101|2009-04-28 02:00,28,899,901,899,900,25
20091101|2009-04-28 02:30,28,900,900,900,900,1
20091101|2009-04-28 03:00,28,902,902,901,902,45
20091101|2009-04-28 03:30,28,901.75,905,901.5,904.5,44
20091101|2009-04-28 04:00,28,905,905,905,905,52
20091101|2009-04-28 04:30,28,905.75,908,905,905.75,21
20091101|2009-04-28 05:00,28,907,911.5,906.5,910,36
20091101|2009-04-28 05:30,28,910,912.25,910,912.25,121
20091101|2009-04-28 09:30,28,914,917,903,908,2076
20091101|2009-04-28 10:00,28,908,913,907,909.25,715
20091101|2009-04-28 10:30,28,909,911.25,903.75,910.25,571
20091101|2009-04-28 11:00,28,910.5,912.5,907.5,910,418
20091101|2009-04-28 11:30,28,910,910.5,904.25,907.75,679
20091101|2009-04-28 12:00,28,907.5,909,905.75,906.5,322
20091101|2009-04-28 12:30,28,906.5,907,901.5,902,892
20091101|2009-04-28 13:00,28,902,903.25,898.75,898.75,949
20091101|2009-04-28 18:00,29,900,904,898.25,900.25,171
20091101|2009-04-28 18:30,29,904,904.75,903.5,904,18
20091101|2009-04-28 19:00,29,904,904.25,903.25,903.25,16
20091101|2009-04-28 19:30,29,904,909.25,904,909.25,84
20091101|2009-04-28 20:00,29,909.5,910,908.25,910,60
20091101|2009-04-28 20:30,29,907,907,902.75,904.75,12
20091101|2009-04-28 21:00,29,905.75,905.75,904.25,904.25,4
20091101|2009-04-28 21:30,29,904.25,907.75,903.75,907.75,9
20091101|2009-04-28 22:00,29,908,908,906.5,906.5,14
20091101|2009-04-28 22:30,29,907.25,907.25,906.5,906.75,4
20091101|2009-04-28 23:00,29,907.75,908,905.5,905.75,10
20091101|2009-04-28 23:30,29,905.5,905.75,905.5,905.75,2
20091101|2009-04-29 00:00,29,907.25,907.75,907.25,907.75,6
20091101|2009-04-29 00:30,29,908,909.75,908,909.75,30
20091101|2009-04-29 01:00,29,909.25,910,909,909,12
20091101|2009-04-29 01:30,29,910,912,910,912,91
20091101|2009-04-29 02:00,29,910,912,907.75,907.75,69
20091101|2009-04-29 02:30,29,910,910,910,910,5
20091101|2009-04-29 03:00,29,909,912.75,909,912.75,17
20091101|2009-04-29 03:30,29,911,911,910,910,6
20091101|2009-04-29 04:00,29,910.5,913,910.5,913,59
20091101|2009-04-29 04:30,29,913.5,916.75,912.5,915.5,136
20091101|2009-04-29 05:00,29,914,914,912.75,913.5,32
20091101|2009-04-29 05:30,29,912.75,915,912.5,914.75,146
20091101|2009-04-29 09:30,29,915.5,916.5,910,913.25,2368
20091101|2009-04-29 10:00,29,913.5,916,912.5,915.5,773
20091101|2009-04-29 10:30,29,916,917.75,914.25,915,943
20091101|2009-04-29 11:00,29,915.25,917.5,914.5,914.5,483
20091101|2009-04-29 11:30,29,914.25,926,913.5,924.5,1427
20091101|2009-04-29 12:00,29,924.5,929.75,921.75,928,1017
20091101|2009-04-29 12:30,29,928,931,924.5,929,610
20091101|2009-04-29 13:00,29,928.5,934,927.75,932,1163
20091101|2009-04-29 18:00,30,929.75,930,926.75,928.25,75
20091101|2009-04-29 18:30,30,928.25,931,927.5,931,43
20091101|2009-04-29 19:00,30,930.75,930.75,928.75,928.75,3
20091101|2009-04-29 19:30,30,929,931.75,928.25,931.75,20
20091101|2009-04-29 20:00,30,930.25,931,928,930,16
20091101|2009-04-29 20:30,30,930,931,929.5,931,29
20091101|2009-04-29 21:00,30,931,932,931,932,41
20091101|2009-04-29 21:30,30,931.5,932,928,930.75,61
20091101|2009-04-29 22:00,30,932.5,933.75,932.25,933.75,29
20091101|2009-04-29 22:30,30,933.5,934,932.5,932.5,10
20091101|2009-04-29 23:00,30,933.25,933.25,931.25,931.25,30
20091101|2009-04-29 23:30,30,931.75,932.5,931,931,11
20091101|2009-04-30 00:00,30,933,933,931.75,932,4
20091101|2009-04-30 00:30,30,931.25,933.25,931.25,933.25,4
20091101|2009-04-30 01:00,30,931.25,931.25,931.25,931.25,1
20091101|2009-04-30 01:30,30,932,933,931.75,933,11
20091101|2009-04-30 02:00,30,933.25,935,933.25,934,89
20091101|2009-04-30 02:30,30,935,935,935,935,1
20091101|2009-04-30 03:00,30,934,934,934,934,39
20091101|2009-04-30 03:30,30,935,935.5,934.5,935.25,48
20091101|2009-04-30 04:00,30,935.75,938,935.75,938,131
20091101|2009-04-30 04:30,30,938,940,938,939.75,22
20091101|2009-04-30 05:00,30,940,942,940,942,224
20091101|2009-04-30 05:30,30,940.5,940.5,937.75,939.25,27
20091101|2009-04-30 09:30,30,943,949.5,940.5,947,4966
20091101|2009-04-30 10:00,30,948,948.25,940.5,944.75,1305
20091101|2009-04-30 10:30,30,944.75,947.5,940,941,1266
20091101|2009-04-30 11:00,30,941.25,944.5,939,942,974
20091101|2009-04-30 11:30,30,942.75,943.25,938,940.25,1066
20091101|2009-04-30 12:00,30,939.75,941.5,932.5,933.5,1105
20091101|2009-04-30 12:30,30,933.5,942.25,933.5,935.5,1080
20091101|2009-04-30 13:00,30,935,947,933.75,941,2371
20091101|2009-04-30 18:00,1,940.5,940.5,936.25,938,106
20091101|2009-04-30 18:30,1,938,938,935,935.75,45
20091101|2009-04-30 19:00,1,935.5,936.5,935.25,935.75,12
20091101|2009-04-30 19:30,1,938.75,939,938.5,939,7
20091101|2009-04-30 20:00,1,939.75,939.75,937.5,937.5,21
20091101|2009-04-30 20:30,1,938,938,937.25,937.25,3
20091101|2009-04-30 21:00,1,938,938,938,938,17
20091101|2009-04-30 22:00,1,938.25,938.25,938.25,938.25,2
20091101|2009-04-30 23:00,1,939.25,940.25,939.25,940,29
20091101|2009-04-30 23:30,1,939.5,940.5,939.5,940.5,2
20091101|2009-05-01 00:00,1,941,942.5,941,942.5,55
20091101|2009-05-01 00:30,1,942.75,942.75,942,942.75,4
20091101|2009-05-01 01:00,1,942.75,943,942,942.75,9
20091101|2009-05-01 01:30,1,942.5,942.5,942.5,942.5,1
20091101|2009-05-01 02:00,1,942.5,942.5,942.5,942.5,1
20091101|2009-05-01 02:30,1,942.5,942.5,942.5,942.5,5
20091101|2009-05-01 03:30,1,941.5,941.5,940.75,940.75,4
20091101|2009-05-01 04:00,1,943,943,943,943,1
20091101|2009-05-01 04:30,1,941.75,943,941.75,943,5
20091101|2009-05-01 05:00,1,943,943,942.75,943,16
20091101|2009-05-01 05:30,1,943,945.5,943,945,119
20091101|2009-05-01 09:30,1,944,958.5,944,954.75,4203
20091101|2009-05-01 10:00,1,955,960,954.5,958,1739
20091101|2009-05-01 10:30,1,959,961.75,956,960,1433
20091101|2009-05-01 11:00,1,960,961,957.5,959,791
20091101|2009-05-01 11:30,1,958.75,961,955.25,958,963
20091101|2009-05-01 12:00,1,959,963.25,957.75,960.25,1379
20091101|2009-05-01 12:30,1,960.5,962.5,957.25,962.5,1380
20091101|2009-05-01 13:00,1,962.5,975,962,975,2989
20091101|2009-05-03 18:00,4,966.75,971,964.5,969,1168
20091101|2009-05-03 18:30,4,968,968.5,962,965,296
20091101|2009-05-03 19:00,4,965,967,961,966.25,191
20091101|2009-05-03 19:30,4,963.25,975,963.25,975,348
20091101|2009-05-03 20:00,4,973.75,977,970,974.5,262
20091101|2009-05-03 20:30,4,973.5,978,971.5,978,188
20091101|2009-05-03 21:00,4,977.25,978,974.5,975.25,91
20091101|2009-05-03 21:30,4,977,979,977,978,30
20091101|2009-05-03 22:00,4,976.5,977.25,973.5,975.5,67
20091101|2009-05-03 22:30,4,975.25,976.5,974.5,976.5,13
20091101|2009-05-03 23:30,4,977.25,978.25,977.25,978.25,19
20091101|2009-05-04 00:00,4,976.75,976.75,976.75,976.75,2
20091101|2009-05-04 00:30,4,977.25,982,977,982,171
20091101|2009-05-04 01:00,4,981.5,985,981.5,983.5,136
20091101|2009-05-04 01:30,4,983,985.5,983,985.5,34
20091101|2009-05-04 02:00,4,986,986,984,985,27
20091101|2009-05-04 02:30,4,986,990,986,989,176
20091101|2009-05-04 03:00,4,989.25,991.75,989.25,990.5,57
20091101|2009-05-04 03:30,4,992,992,986.5,986.5,80
20091101|2009-05-04 04:00,4,987,988,984.5,984.5,40
20091101|2009-05-04 04:30,4,984.5,984.75,981.75,983,35
20091101|2009-05-04 05:00,4,984,988,984,986,52
20091101|2009-05-04 05:30,4,983.5,988,982.75,984.75,91
20091101|2009-05-04 09:30,4,984.75,990,976,981.25,4571
20091101|2009-05-04 10:00,4,982,986.25,981,982,1731
20091101|2009-05-04 10:30,4,982.25,984.25,981,982,809
20091101|2009-05-04 11:00,4,982.5,986,982,983.25,1116
20091101|2009-05-04 11:30,4,983,984,976.25,976.25,1626
20091101|2009-05-04 12:00,4,977,977,964.25,965.25,1632
20091101|2009-05-04 12:30,4,965,971,958.75,966.5,1711
20091101|2009-05-04 13:00,4,967,971.5,966.25,969.75,513
20091101|2009-05-04 18:00,5,970.5,975.25,969,969.75,241
20091101|2009-05-04 18:30,5,969.75,969.75,965.5,966.75,24
20091101|2009-05-04 19:00,5,968,968,967,967,2
20091101|2009-05-04 19:30,5,968,972,968,971.75,27
20091101|2009-05-04 20:00,5,972.5,974.5,971,974,54
20091101|2009-05-04 20:30,5,974.5,976.75,972.75,972.75,96
20091101|2009-05-04 21:00,5,972.75,976.25,972.25,975,64
20091101|2009-05-04 21:30,5,976.5,976.5,975.5,976,23
20091101|2009-05-04 22:00,5,977.5,980,977.25,980,51
20091101|2009-05-04 22:30,5,978.25,978.25,976.75,976.75,5
20091101|2009-05-04 23:00,5,976.75,977.25,976.25,976.25,11
20091101|2009-05-04 23:30,5,976.5,979.75,976.5,979.75,16
20091101|2009-05-05 00:00,5,979,979,979,979,1
20091101|2009-05-05 00:30,5,975,976,975,976,11
20091101|2009-05-05 01:00,5,976,978,976,978,12
20091101|2009-05-05 01:30,5,975,975,972.5,974,51
20091101|2009-05-05 02:00,5,975,979.25,975,979.25,28
20091101|2009-05-05 02:30,5,977,977,977,977,1
20091101|2009-05-05 03:00,5,977,977,977,977,4
20091101|2009-05-05 03:30,5,976.25,977,976.25,977,10
20091101|2009-05-05 04:00,5,978,978.75,978,978.75,13
20091101|2009-05-05 04:30,5,977.25,977.25,976.5,976.5,16
20091101|2009-05-05 05:00,5,976,977.5,975.75,977.5,88
20091101|2009-05-05 05:30,5,977.5,980,977.5,979.75,45
20091101|2009-05-05 09:30,5,976,976,961.75,962.75,3381
20091101|2009-05-05 10:00,5,962.75,967,958.25,959,1902
20091101|2009-05-05 10:30,5,959.75,964.25,958.75,963,770
20091101|2009-05-05 11:00,5,963,964.75,960.5,964,532
20091101|2009-05-05 11:30,5,964,965.75,960,960.5,1130
20091101|2009-05-05 12:00,5,960.25,962,956,957,1339
20091101|2009-05-05 12:30,5,957.25,958.75,951.5,955.25,2074
20091101|2009-05-05 13:00,5,955.5,960,952.5,960,1846
20091101|2009-05-05 18:00,6,960.5,965,958.75,958.75,282
20091101|2009-05-05 18:30,6,958.25,958.25,957.25,957.5,108
20091101|2009-05-05 19:00,6,960,961,960,961,103
20091101|2009-05-05 19:30,6,962,963.5,961.5,962,21
20091101|2009-05-05 20:00,6,962.75,967,961.75,966.25,321
20091101|2009-05-05 20:30,6,967,967,965,965,27
20091101|2009-05-05 21:00,6,965.25,966.75,962.75,964,19
20091101|2009-05-05 21:30,6,965,965,964.5,964.5,2
20091101|2009-05-05 22:00,6,964,969.75,963.5,969.75,34
20091101|2009-05-05 22:30,6,969.75,970.5,967.75,967.75,75
20091101|2009-05-05 23:00,6,967.5,968,965,965.5,29
20091101|2009-05-05 23:30,6,965,965.25,965,965.25,45
20091101|2009-05-06 00:00,6,965.25,965.5,965,965.5,22
20091101|2009-05-06 00:30,6,965.5,970.5,965.5,970.25,121
20091101|2009-05-06 01:00,6,969,970.5,968,968,24
20091101|2009-05-06 01:30,6,968,971.25,968,971.25,9
20091101|2009-05-06 02:00,6,969,969,968,969,59
20091101|2009-05-06 02:30,6,969.5,970,969.5,970,3
20091101|2009-05-06 03:00,6,970,971.75,970,971.75,34
20091101|2009-05-06 03:30,6,972.25,972.25,972,972,4
20091101|2009-05-06 04:00,6,971,971.5,971,971.5,3
20091101|2009-05-06 04:30,6,971.5,971.5,970,970,21
20091101|2009-05-06 05:00,6,970,970,967.5,969,29
20091101|2009-05-06 05:30,6,966.75,969,966.25,969,78
20091101|2009-05-06 09:30,6,970,979,964,977.5,2988
20091101|2009-05-06 10:00,6,977,979.25,971.5,972,1358
20091101|2009-05-06 10:30,6,971.75,976.25,970.5,974,850
20091101|2009-05-06 11:00,6,973.75,978.75,973.25,978.5,923
20091101|2009-05-06 11:30,6,977.75,978,973,974,632
20091101|2009-05-06 12:00,6,973.5,975,969.75,970,431
20091101|2009-05-06 12:30,6,970,976.5,968.25,976.5,711
20091101|2009-05-06 13:00,6,976.75,977,974,975.25,974
20091101|2009-05-06 18:00,7,976,978.75,975,978.5,185
20091101|2009-05-06 18:30,7,979,981.25,977.5,980.25,205
20091101|2009-05-06 19:00,7,980.75,985,978.75,980,342
20091101|2009-05-06 19:30,7,981,984.5,977.25,984.5,113
20091101|2009-05-06 20:00,7,983.5,986.5,983.25,986,207
20091101|2009-05-06 20:30,7,986.75,989,985.75,986.25,190
20091101|2009-05-06 21:00,7,986.5,987,984,984,94
20091101|2009-05-06 21:30,7,983,983.5,980,983.25,128
20091101|2009-05-06 22:00,7,981.5,983.5,981,981.5,34
20091101|2009-05-06 22:30,7,981.5,982.75,980.5,980.5,20
20091101|2009-05-06 23:00,7,981,982.5,981,982.5,5
20091101|2009-05-06 23:30,7,983.5,986,983.5,986,11
20091101|2009-05-07 00:00,7,986,987.5,986,986,23
20091101|2009-05-07 00:30,7,986.5,987.5,984.75,987.25,17
20091101|2009-05-07 01:00,7,987,987.75,986,986,97
20091101|2009-05-07 01:30,7,986.75,986.75,985,985,26
20091101|2009-05-07 02:00,7,983,984,982.25,983.5,22
20091101|2009-05-07 02:30,7,983.25,983.25,982.5,982.5,8
20091101|2009-05-07 03:00,7,985,988.5,985,987.25,45
20091101|2009-05-07 03:30,7,987,990,987,989,108
20091101|2009-05-07 04:00,7,989,989,989,989,1
20091101|2009-05-07 04:30,7,988.5,989.75,988.5,989.25,104
20091101|2009-05-07 05:00,7,989.75,991,989,989.75,172
20091101|2009-05-07 05:30,7,988.75,992,988.75,991,158
20091101|2009-05-07 09:30,7,985,987,969.75,986.25,4175
20091101|2009-05-07 10:00,7,986.25,990.5,981.5,983.5,1983
20091101|2009-05-07 10:30,7,983.25,987.25,980.75,986,645
20091101|2009-05-07 11:00,7,986,990.5,985,986.5,1275
20091101|2009-05-07 11:30,7,986.25,987.5,982.25,984,730
20091101|2009-05-07 12:00,7,984.75,986.5,979,979,689
20091101|2009-05-07 12:30,7,979.25,979.5,971.5,974,1965
20091101|2009-05-07 13:00,7,974.75,975.5,970.25,971.75,827
20091101|2009-05-07 18:00,8,972,978,970,978,134
20091101|2009-05-07 18:30,8,977,977.25,975.75,976.75,40
20091101|2009-05-07 19:00,8,975.25,978,975.25,978,22
20091101|2009-05-07 19:30,8,978.25,979.75,977.25,979.5,24
20091101|2009-05-07 20:00,8,978.25,980,976.75,979.75,91
20091101|2009-05-07 20:30,8,979.75,980.25,978,978.25,224
20091101|2009-05-07 21:00,8,978.25,980.25,977.75,979.75,74
20091101|2009-05-07 21:30,8,979.25,979.25,975,976.5,144
20091101|2009-05-07 22:00,8,976,978,975,975,40
20091101|2009-05-07 22:30,8,975.25,975.25,975.25,975.25,3
20091101|2009-05-07 23:00,8,978,978,976.5,976.5,10
20091101|2009-05-08 00:00,8,976,976,975,976,18
20091101|2009-05-08 00:30,8,976,981,976,981,71
20091101|2009-05-08 01:00,8,981,983,980.75,982,34
20091101|2009-05-08 01:30,8,981.5,982,980.5,982,4
20091101|2009-05-08 02:00,8,982,982.25,981.75,982.25,3
20091101|2009-05-08 02:30,8,981,981,980,980,5
20091101|2009-05-08 03:00,8,979.75,979.75,979.75,979.75,1
20091101|2009-05-08 03:30,8,979,979,978,978,10
20091101|2009-05-08 04:00,8,978.75,981,978.75,981,20
20091101|2009-05-08 04:30,8,980.25,983,980.25,983,20
20091101|2009-05-08 05:00,8,982,983,978,978,52
20091101|2009-05-08 05:30,8,978,981,977.25,980.5,36
20091101|2009-05-08 09:30,8,975,980.25,972.75,975.5,4420
20091101|2009-05-08 10:00,8,975.5,980.75,974.75,978.25,1432
20091101|2009-05-08 10:30,8,978,982,975.75,977.5,1227
20091101|2009-05-08 11:00,8,977.75,979.25,974.75,975.5,811
20091101|2009-05-08 11:30,8,975.5,977.75,972.25,974.75,556
20091101|2009-05-08 12:00,8,974.5,978,973.5,975.75,460
20091101|2009-05-08 12:30,8,975.75,976,973.5,974,545
20091101|2009-05-08 13:00,8,973.5,980,971,976,1505
20091101|2009-05-10 18:00,11,973,977,971,973.5,185
20091101|2009-05-10 18:30,11,973.75,976,973.75,974.5,32
20091101|2009-05-10 19:00,11,974,974.5,973,974.5,51
20091101|2009-05-10 19:30,11,974,974.25,972.25,973,86
20091101|2009-05-10 20:00,11,972.25,972.25,965,967.25,194
20091101|2009-05-10 20:30,11,967,967.5,957,959,468
20091101|2009-05-10 21:00,11,959.5,962.5,957,960.25,254
20091101|2009-05-10 21:30,11,961,961.25,957,959,321
20091101|2009-05-10 22:00,11,959,959.5,957.5,958,28
20091101|2009-05-10 22:30,11,958,959.25,957.75,959.25,46
20091101|2009-05-10 23:00,11,958.75,962,958.25,961.25,171
20091101|2009-05-10 23:30,11,961.25,964,961.25,964,34
20091101|2009-05-11 00:00,11,963.75,964.5,963.75,964.5,10
20091101|2009-05-11 00:30,11,963.5,963.5,963,963,12
20091101|2009-05-11 01:00,11,962.5,962.5,959.5,959.5,219
20091101|2009-05-11 01:30,11,959.75,962.75,959.25,959.25,127
20091101|2009-05-11 02:00,11,960.25,961.75,959.5,960.5,171
20091101|2009-05-11 02:30,11,960.5,960.5,960,960,17
20091101|2009-05-11 03:00,11,961,961.75,961,961.75,11
20091101|2009-05-11 03:30,11,962,962.5,961.25,962.5,33
20091101|2009-05-11 04:00,11,961.5,964,961.5,964,56
20091101|2009-05-11 04:30,11,963,964.25,962,963.5,125
20091101|2009-05-11 05:00,11,964,964.25,964,964.25,52
20091101|2009-05-11 05:30,11,964.75,967,964.75,964.75,124
20091101|2009-05-11 09:30,11,962.75,974.25,962,971,2432
20091101|2009-05-11 10:00,11,971.25,975.75,969.75,971.5,893
20091101|2009-05-11 10:30,11,972,973.75,969.5,969.5,420
20091101|2009-05-11 11:00,11,970.5,976.5,970,975,377
20091101|2009-05-11 11:30,11,975,977.25,972.75,974.5,348
20091101|2009-05-11 12:00,11,975.5,980,973.75,978.75,576
20091101|2009-05-11 12:30,11,978.5,980,974.5,976.75,387
20091101|2009-05-11 13:00,11,977.25,983.75,976.75,982.75,1452
20091101|2009-05-11 18:00,12,982.25,984.25,980.5,983.75,118
20091101|2009-05-11 18:30,12,983.5,984,981,981,34
20091101|2009-05-11 19:00,12,981.25,984,981,984,50
20091101|2009-05-11 19:30,12,983.75,986.5,983,986.25,105
20091101|2009-05-11 20:00,12,986.5,986.75,978.5,979.25,56
20091101|2009-05-11 20:30,12,979,981,979,980,48
20091101|2009-05-11 21:00,12,980,981,979.5,979.5,31
20091101|2009-05-11 21:30,12,980,981.25,979.75,980.75,8
20091101|2009-05-11 22:00,12,980.75,981,980.75,981,14
20091101|2009-05-11 22:30,12,982,985,982,985,16
20091101|2009-05-11 23:00,12,985.25,985.5,982.25,984,26
20091101|2009-05-11 23:30,12,983.5,983.5,983.5,983.5,2
20091101|2009-05-12 00:00,12,983,985.75,983,985.75,2
20091101|2009-05-12 00:30,12,984.75,984.75,982.5,982.5,43
20091101|2009-05-12 01:00,12,983.75,983.75,983.75,983.75,1
20091101|2009-05-12 01:30,12,983.25,985,983,985,26
20091101|2009-05-12 02:00,12,986,986.5,986,986.5,2
20091101|2009-05-12 02:30,12,987,989,986.75,989,101
20091101|2009-05-12 03:00,12,988.5,992.5,988.5,991.75,227
20091101|2009-05-12 03:30,12,990.75,991.5,990.25,991.5,80
20091101|2009-05-12 04:00,12,991.5,993.25,991.5,993.25,86
20091101|2009-05-12 04:30,12,993,993.75,992.25,992.5,48
20091101|2009-05-12 05:00,12,993.75,995,993.75,994.25,218
20091101|2009-05-12 05:30,12,994.75,995.75,994,994.5,32
20091101|2009-05-12 09:30,12,989,992.5,980,985.5,4313
20091101|2009-05-12 10:00,12,985.5,992.75,985.25,989.5,2335
20091101|2009-05-12 10:30,12,989.5,990,984,987.25,747
20091101|2009-05-12 11:00,12,987.25,987.5,980.25,983,596
20091101|2009-05-12 11:30,12,983,985,981.5,981.75,330
20091101|2009-05-12 12:00,12,981.75,985.5,980.75,981.5,506
20091101|2009-05-12 12:30,12,981,986.75,980.75,983,639
20091101|2009-05-12 13:00,12,983.25,984,978,980.25,1821
20091101|2009-05-12 18:00,13,980.75,990,980.75,988.5,222
20091101|2009-05-12 18:30,13,989.75,991,987,990.25,113
20091101|2009-05-12 19:00,13,991,992.25,989,991.25,124
20091101|2009-05-12 19:30,13,992.25,998,992.25,996.75,397
20091101|2009-05-12 20:00,13,996.75,997.5,995,996.75,86
20091101|2009-05-12 20:30,13,996.75,996.75,994,994.5,57
20091101|2009-05-12 21:00,13,993.75,998.75,993.75,996.75,273
20091101|2009-05-12 21:30,13,996.75,998,996.25,998,119
20091101|2009-05-12 22:00,13,997,997.75,996.25,997.25,16
20091101|2009-05-12 22:30,13,996,996.75,995,996.25,58
20091101|2009-05-12 23:00,13,996.25,997,995,996,62
20091101|2009-05-12 23:30,13,995.5,995.5,994.5,994.5,8
20091101|2009-05-13 00:00,13,995.5,996,994.5,995.5,53
20091101|2009-05-13 00:30,13,995,996.75,994.75,996.5,42
20091101|2009-05-13 01:00,13,995.5,996,993.5,993.5,26
20091101|2009-05-13 01:30,13,993.75,995,993,995,181
20091101|2009-05-13 02:00,13,993.5,993.5,992.5,993.5,8
20091101|2009-05-13 02:30,13,993.5,994,993.5,994,48
20091101|2009-05-13 03:00,13,993.75,993.75,992.75,992.75,19
20091101|2009-05-13 03:30,13,993,993.75,992.75,993,18
20091101|2009-05-13 04:00,13,993.5,993.5,992.5,992.5,30
20091101|2009-05-13 04:30,13,993.25,993.25,991.5,991.5,33
20091101|2009-05-13 05:00,13,992.5,993.25,992.5,993,22
20091101|2009-05-13 05:30,13,993,995.5,990,990.5,222
20091101|2009-05-13 06:00,13,990.5,990.5,990.5,990.5,1
20091101|2009-05-13 09:30,13,989.75,994.75,984,992,2990
20091101|2009-05-13 10:00,13,992,994.75,990.5,991.5,1333
20091101|2009-05-13 10:30,13,991.25,994.5,985.75,986.25,1541
20091101|2009-05-13 11:00,13,986.25,989,983.25,984,910
20091101|2009-05-13 11:30,13,984,985.75,978.25,978.75,1092
20091101|2009-05-13 12:00,13,978.75,978.75,974.25,976,1049
20091101|2009-05-13 12:30,13,975.75,980.75,971.25,975.75,1414
20091101|2009-05-13 13:00,13,975.25,983.5,974,980.5,1148
20091101|2009-05-13 18:00,14,982,984.75,980,980,228
20091101|2009-05-13 18:30,14,979.75,979.75,976,976.25,81
20091101|2009-05-13 19:00,14,975.75,976.75,972.5,975,44
20091101|2009-05-13 19:30,14,975,975.75,974.75,975,29
20091101|2009-05-13 20:00,14,975,976.5,974,974,9
20091101|2009-05-13 20:30,14,974,977,974,977,68
20091101|2009-05-13 21:00,14,977,982,976,981.5,100
20091101|2009-05-13 21:30,14,980.5,981.75,980,980,10
20091101|2009-05-13 22:00,14,980.25,981.25,980,981,29
20091101|2009-05-13 22:30,14,982,982,981.75,982,5
20091101|2009-05-13 23:00,14,982,983,982,982,29
20091101|2009-05-13 23:30,14,981.5,982,981.5,982,4
20091101|2009-05-14 00:00,14,980.25,981,978.5,979.75,60
20091101|2009-05-14 00:30,14,979,980.25,979,979,23
20091101|2009-05-14 01:00,14,980.5,982,979,981,20
20091101|2009-05-14 01:30,14,982.25,983.5,976.5,978,43
20091101|2009-05-14 02:00,14,979.25,980,975.75,977.75,24
20091101|2009-05-14 02:30,14,977.25,980.5,977.25,979.5,32
20091101|2009-05-14 03:00,14,979.5,980.75,979,980,76
20091101|2009-05-14 03:30,14,979.5,979.75,976.75,979.75,65
20091101|2009-05-14 04:00,14,980,981,976.25,976.25,50
20091101|2009-05-14 04:30,14,976.5,977.75,976.5,977.75,2
20091101|2009-05-14 05:00,14,978.75,981,978,980,28
20091101|2009-05-14 05:30,14,980,981,979.75,980,69
20091101|2009-05-14 09:30,14,980,988.25,978,987,2521
20091101|2009-05-14 10:00,14,986,988.75,985.5,988,1450
20091101|2009-05-14 10:30,14,988,989.5,986,987.25,959
20091101|2009-05-14 11:00,14,987.25,992,987,989,1272
20091101|2009-05-14 11:30,14,988.75,992.25,988.75,989,493
20091101|2009-05-14 12:00,14,989,991,986,986,986
20091101|2009-05-14 12:30,14,986.75,987.25,985,985.5,811
20091101|2009-05-14 13:00,14,985.5,991.25,985,989.25,1193
20091101|2009-05-14 18:00,15,989.5,991.5,986.25,986.25,167
20091101|2009-05-14 18:30,15,985.75,988.5,985.75,988.5,33
20091101|2009-05-14 19:00,15,988.5,991,988.5,989.75,35
20091101|2009-05-14 19:30,15,990,991.75,990,991.5,24
20091101|2009-05-14 20:00,15,991,995.75,991,995.5,555
20091101|2009-05-14 20:30,15,996,997.75,995,996,117
20091101|2009-05-14 21:00,15,996.5,997.75,996,996.5,25
20091101|2009-05-14 21:30,15,996.75,998.5,996.75,998,112
20091101|2009-05-14 22:00,15,998,999,995,997,100
20091101|2009-05-14 22:30,15,997.75,998.75,997.75,998,33
20091101|2009-05-14 23:00,15,998.5,999,997,997,35
20091101|2009-05-14 23:30,15,997,998,996.5,997.5,11
20091101|2009-05-15 00:00,15,996.5,998,996.5,998,3
20091101|2009-05-15 00:30,15,997,997.5,995.5,995.5,9
20091101|2009-05-15 01:00,15,995.5,996,992.25,992.25,52
20091101|2009-05-15 01:30,15,992.75,992.75,992.25,992.25,5
20091101|2009-05-15 02:00,15,992.5,995.5,992.5,995.5,43
20091101|2009-05-15 02:30,15,995,995.75,995,995.75,12
20091101|2009-05-15 03:00,15,996,997,995.75,997,80
20091101|2009-05-15 03:30,15,997,997,997,997,35
20091101|2009-05-15 04:00,15,997,998.75,997,998.25,68
20091101|2009-05-15 04:30,15,998.75,999.5,998.5,999.5,91
20091101|2009-05-15 05:00,15,999,999.5,997,997,80
20091101|2009-05-15 05:30,15,996,997,995,995.25,61
20091101|2009-05-15 09:30,15,993,994.75,985.25,988,2467
20091101|2009-05-15 10:00,15,988,989.5,983.75,984,1332
20091101|2009-05-15 10:30,15,984.25,985.25,981,982.75,917
20091101|2009-05-15 11:00,15,983,984.25,980.25,982.75,701
20091101|2009-05-15 11:30,15,983,984,980,980,639
20091101|2009-05-15 12:00,15,980.5,983,980.5,981.25,296
20091101|2009-05-15 12:30,15,981.25,982,975,975,1448
20091101|2009-05-15 13:00,15,975.25,976.75,971.75,972.25,1080
20091101|2009-05-17 18:00,18,970.25,972,963.75,969,488
20091101|2009-05-17 18:30,18,968.25,968.25,963.5,966.75,252
20091101|2009-05-17 19:00,18,966.75,967,961.5,961.5,114
20091101|2009-05-17 19:30,18,962.5,963,961.25,963,28
20091101|2009-05-17 20:00,18,963,963,959,962,153
20091101|2009-05-17 20:30,18,963,965,962,964.25,57
20091101|2009-05-17 21:00,18,964.25,966.5,964,966.5,64
20091101|2009-05-17 21:30,18,965.25,966,965,965.25,9
20091101|2009-05-17 22:00,18,965,966,965,965,53
20091101|2009-05-17 22:30,18,964.5,964.5,960.75,963,116
20091101|2009-05-17 23:00,18,963.25,964,963.25,964,2
20091101|2009-05-18 00:00,18,965,965.5,965,965.5,15
20091101|2009-05-18 00:30,18,966,966,966,966,5
20091101|2009-05-18 01:00,18,966,966,966,966,5
20091101|2009-05-18 01:30,18,966,966,966,966,13
20091101|2009-05-18 02:00,18,966.75,969,966.75,969,74
20091101|2009-05-18 02:30,18,969,970,969,970,44
20091101|2009-05-18 03:00,18,970.5,971,969.75,969.75,13
20091101|2009-05-18 03:30,18,969.75,970,969.5,969.75,24
20091101|2009-05-18 04:30,18,969.25,969.75,968.75,969.75,106
20091101|2009-05-18 05:00,18,969.75,970.5,969.5,970,34
20091101|2009-05-18 05:30,18,970.5,970.75,969,969,96
20091101|2009-05-18 09:30,18,970,982.25,970,981.75,3844
20091101|2009-05-18 10:00,18,982,983.25,979,979.25,958
20091101|2009-05-18 10:30,18,979,982,979,980.75,560
20091101|2009-05-18 11:00,18,980.25,988.75,980,987,1272
20091101|2009-05-18 11:30,18,987,988,983.75,985,579
20091101|2009-05-18 12:00,18,984.75,985.5,981.25,982,495
20091101|2009-05-18 12:30,18,983.25,987,981.5,987,899
20091101|2009-05-18 13:00,18,987.5,988.25,984.75,984.75,830
20091101|2009-05-18 18:00,19,986,989,986,987.5,114
20091101|2009-05-18 18:30,19,988.5,989.5,985.75,988.75,39
20091101|2009-05-18 19:00,19,989,989.75,988.25,988.25,75
20091101|2009-05-18 19:30,19,989,989.5,986,986,96
20091101|2009-05-18 20:00,19,986,986,984,984.75,54
20091101|2009-05-18 20:30,19,984.5,985,984,984,30
20091101|2009-05-18 21:00,19,983.25,983.25,982,982,23
20091101|2009-05-18 21:30,19,982,983,981.75,983,25
20091101|2009-05-18 22:00,19,983.5,984,982.75,984,25
20091101|2009-05-18 22:30,19,983.75,984.25,983.75,984.25,34
20091101|2009-05-18 23:00,19,984.5,984.75,984,984.75,24
20091101|2009-05-18 23:30,19,984.25,985,984.25,985,10
20091101|2009-05-19 00:00,19,985,985,983.25,983.25,10
20091101|2009-05-19 00:30,19,983.25,986,983.25,986,38
20091101|2009-05-19 01:00,19,986,986,985.5,986,55
20091101|2009-05-19 01:30,19,986,988.25,985.75,988.25,88
20091101|2009-05-19 02:00,19,988.25,989,988.25,988.75,18
20091101|2009-05-19 02:30,19,989.5,989.5,989.5,989.5,2
20091101|2009-05-19 03:00,19,989,992.5,989,992.25,283
20091101|2009-05-19 03:30,19,992.25,995,991.75,995,211
20091101|2009-05-19 04:00,19,994.75,1000,994.75,1000,328
20091101|2009-05-19 04:30,19,998,998,995,996,29
20091101|2009-05-19 05:00,19,995.75,996,994.75,994.75,48
20091101|2009-05-19 05:30,19,995.5,998.5,995.5,997.5,228
20091101|2009-05-19 09:30,19,995,998,993.25,996.25,5200
20091101|2009-05-19 10:00,19,996.25,998,992.5,997.25,2229
20091101|2009-05-19 10:30,19,997.25,999.5,996.25,997.5,1788
20091101|2009-05-19 11:00,19,997.75,998.25,994.75,997.25,818
20091101|2009-05-19 11:30,19,997.25,998.5,994.5,996,597
20091101|2009-05-19 12:00,19,996.25,996.5,993.5,994.5,629
20091101|2009-05-19 12:30,19,995,997,993.25,995.5,672
20091101|2009-05-19 13:00,19,995.5,997,993.5,995.5,1003
20091101|2009-05-19 18:00,20,993,997.5,993,996,101
20091101|2009-05-19 18:30,20,996.25,996.25,993.75,994.5,33
20091101|2009-05-19 19:00,20,994.5,995.75,994.25,995.75,7
20091101|2009-05-19 19:30,20,995.5,995.5,995,995,9
20091101|2009-05-19 20:00,20,994.25,997,994.25,997,28
20091101|2009-05-19 20:30,20,997,998.75,997,997,37
20091101|2009-05-19 21:00,20,996.5,997.75,996.5,996.5,19
20091101|2009-05-19 21:30,20,997.75,1003,997.75,1002.5,891
20091101|2009-05-19 22:00,20,1002.75,1004.25,1002.75,1004.25,93
20091101|2009-05-19 22:30,20,1003.75,1004.75,1003.5,1004.75,76
20091101|2009-05-19 23:00,20,1004.25,1005,1004,1004.75,99
20091101|2009-05-19 23:30,20,1004.75,1005,1004.25,1004.75,13
20091101|2009-05-20 00:00,20,1004.75,1005,1004.75,1005,22
20091101|2009-05-20 00:30,20,1004.25,1006.5,1004.25,1006,87
20091101|2009-05-20 01:00,20,1006,1007,1006,1006.25,82
20091101|2009-05-20 01:30,20,1006.75,1006.75,1003.75,1004,89
20091101|2009-05-20 02:00,20,1003.75,1004,1003,1003.25,181
20091101|2009-05-20 02:30,20,1003.5,1008.25,1003,1006.5,151
20091101|2009-05-20 03:00,20,1005.5,1006.5,1005,1006,17
20091101|2009-05-20 03:30,20,1006,1009,1006,1009,36
20091101|2009-05-20 04:00,20,1009,1010,1007.25,1009,136
20091101|2009-05-20 04:30,20,1009,1009,1008.5,1009,51
20091101|2009-05-20 05:00,20,1008,1008,1006.5,1006.5,42
20091101|2009-05-20 05:30,20,1007,1010,1007,1008.5,105
20091101|2009-05-20 09:30,20,1012,1022.5,1010,1013,5841
20091101|2009-05-20 10:00,20,1013,1020.25,1011.75,1019,2270
20091101|2009-05-20 10:30,20,1019,1020.25,1016.25,1019,2027
20091101|2009-05-20 11:00,20,1018.75,1019.75,1013.75,1016,2064
20091101|2009-05-20 11:30,20,1015.25,1016.75,1012,1013.5,1385
20091101|2009-05-20 12:00,20,1013.5,1015.75,1011,1015.25,1014
20091101|2009-05-20 12:30,20,1015.25,1020,1013,1019.5,1167
20091101|2009-05-20 13:00,20,1019.5,1020,1010.5,1011.25,1244
20091101|2009-05-20 18:00,21,1011.5,1013,1009.25,1013,107
20091101|2009-05-20 18:30,21,1011,1012.25,1010.25,1012.25,15
20091101|2009-05-20 19:00,21,1012,1012.5,1010.5,1011.25,40
20091101|2009-05-20 19:30,21,1011.25,1012,1011.25,1011.5,6
20091101|2009-05-20 20:00,21,1011.75,1011.75,1008.5,1010.5,164
20091101|2009-05-20 20:30,21,1012.5,1012.5,1011.25,1011.25,14
20091101|2009-05-20 21:00,21,1012.5,1013,1009.5,1011,120
20091101|2009-05-20 21:30,21,1011,1012.75,1010.5,1012.5,14
20091101|2009-05-20 22:00,21,1012.5,1012.5,1010,1011.25,102
20091101|2009-05-20 22:30,21,1010.75,1012.25,1010.75,1011.75,9
20091101|2009-05-20 23:00,21,1011,1012,1011,1012,37
20091101|2009-05-20 23:30,21,1011.5,1011.5,1011,1011.5,13
20091101|2009-05-21 00:00,21,1011.5,1011.5,1011.25,1011.5,15
20091101|2009-05-21 00:30,21,1011.25,1011.25,1010,1010.25,18
20091101|2009-05-21 01:00,21,1010.25,1010.25,1009.25,1010.25,130
20091101|2009-05-21 01:30,21,1010,1012,1010,1010,41
20091101|2009-05-21 02:00,21,1010,1013.25,1009,1013.25,26
20091101|2009-05-21 02:30,21,1013,1013,1013,1013,5
20091101|2009-05-21 03:00,21,1012.75,1013.75,1011.75,1012,33
20091101|2009-05-21 03:30,21,1011.75,1011.75,997,999.75,449
20091101|2009-05-21 04:00,21,999.75,1002.25,999,1001,170
20091101|2009-05-21 04:30,21,1004.25,1005.5,1003.75,1004.5,25
20091101|2009-05-21 05:00,21,1003.5,1003.5,1001,1003.5,80
20091101|2009-05-21 05:30,21,1003.75,1005.75,1002,1005.5,95
20091101|2009-05-21 09:30,21,1004.75,1018,1004,1016,3005
20091101|2009-05-21 10:00,21,1016.25,1020,1014.5,1019.25,1912
20091101|2009-05-21 10:30,21,1019,1022.25,1015,1018,1045
20091101|2009-05-21 11:00,21,1018.5,1021.75,1016.25,1016.25,921
20091101|2009-05-21 11:30,21,1016.5,1019,1015.25,1018.75,782
20091101|2009-05-21 12:00,21,1018.75,1019.5,1016.25,1017.25,534
20091101|2009-05-21 12:30,21,1017.25,1021,1015.75,1019,1048
20091101|2009-05-21 13:00,21,1019.25,1023,1017,1021.5,1052
20091101|2009-05-21 18:00,22,1021,1024.75,1021,1024.5,260
20091101|2009-05-21 18:30,22,1023.5,1024.25,1022,1022.75,94
20091101|2009-05-21 19:00,22,1023.25,1025,1023.25,1024.75,18
20091101|2009-05-21 19:30,22,1025,1025.75,1025,1025.25,187
20091101|2009-05-21 20:00,22,1025.25,1028,1024,1028,176
20091101|2009-05-21 20:30,22,1027,1028.25,1026.25,1026.25,20
20091101|2009-05-21 21:00,22,1027,1031.5,1026.5,1031.5,411
20091101|2009-05-21 21:30,22,1030.75,1032,1030.5,1030.5,69
20091101|2009-05-21 22:00,22,1030.5,1031.75,1030.5,1030.75,36
20091101|2009-05-21 22:30,22,1031.75,1031.75,1030.5,1030.5,11
20091101|2009-05-21 23:00,22,1030.5,1031.25,1029,1029,198
20091101|2009-05-21 23:30,22,1029.75,1030.25,1029.5,1030.25,13
20091101|2009-05-22 00:00,22,1029,1032,1029,1032,22
20091101|2009-05-22 00:30,22,1029.5,1029.5,1027,1027,18
20091101|2009-05-22 01:00,22,1026.25,1028,1026,1026.25,27
20091101|2009-05-22 01:30,22,1026,1027,1026,1027,15
20091101|2009-05-22 02:00,22,1027.5,1035,1027.5,1033.5,301
20091101|2009-05-22 02:30,22,1033.75,1035,1032.25,1035,74
20091101|2009-05-22 03:00,22,1034.75,1036,1032.25,1032.25,68
20091101|2009-05-22 03:30,22,1032,1035,1032,1035,30
20091101|2009-05-22 04:00,22,1034.75,1036.25,1034,1036.25,55
20091101|2009-05-22 04:30,22,1036.25,1036.25,1034.5,1035,18
20091101|2009-05-22 05:00,22,1034.75,1035.75,1034.5,1035,13
20091101|2009-05-22 05:30,22,1035.5,1038,1034,1037.75,121
20091101|2009-05-22 09:30,22,1035,1037.75,1029.25,1034,4532
20091101|2009-05-22 10:00,22,1033.5,1033.75,1030.5,1032,932
20091101|2009-05-22 10:30,22,1031.75,1035.75,1031.25,1034.75,1066
20091101|2009-05-22 11:00,22,1035,1039.25,1034,1037.5,969
20091101|2009-05-22 11:30,22,1037.5,1039,1034.25,1036.5,651
20091101|2009-05-22 12:00,22,1036.75,1039,1035.25,1038.75,662
20091101|2009-05-22 12:30,22,1038.5,1039.5,1033.75,1034.25,1224
20091101|2009-05-22 13:00,22,1034,1035,1028.5,1030.5,2298
20091101|2009-05-25 18:00,26,1022.5,1027.75,1018,1027.25,544
20091101|2009-05-25 18:30,26,1028,1038,1028,1038,381
20091101|2009-05-25 19:00,26,1037.75,1039.5,1037.25,1039.25,148
20091101|2009-05-25 19:30,26,1038.75,1048,1038.25,1046,892
20091101|2009-05-25 20:00,26,1044.5,1045.5,1043.5,1044,292
20091101|2009-05-25 20:30,26,1043.75,1045.5,1042.75,1044,258
20091101|2009-05-25 21:00,26,1042.75,1042.75,1039.25,1039.25,299
20091101|2009-05-25 21:30,26,1040.25,1043.5,1039,1043.5,57
20091101|2009-05-25 22:00,26,1043.5,1043.5,1037,1037.25,32
20091101|2009-05-25 22:30,26,1037.5,1038.5,1037,1038,28
20091101|2009-05-25 23:00,26,1038.75,1038.75,1037,1037.25,25
20091101|2009-05-25 23:30,26,1037,1037.75,1036.75,1037,24
20091101|2009-05-26 00:00,26,1037.5,1037.5,1037,1037,16
20091101|2009-05-26 01:00,26,1038.25,1041.25,1038.25,1039.25,14
20091101|2009-05-26 01:30,26,1039.5,1039.5,1034,1034,74
20091101|2009-05-26 02:00,26,1034.25,1034.25,1033,1033.25,88
20091101|2009-05-26 02:30,26,1034,1036.5,1034,1034.25,14
20091101|2009-05-26 03:00,26,1034.25,1034.5,1032,1032,57
20091101|2009-05-26 03:30,26,1032,1032,1025,1025.25,360
20091101|2009-05-26 04:00,26,1025.5,1026,1025,1025,66
20091101|2009-05-26 04:30,26,1025,1028.75,1025,1027,292
20091101|2009-05-26 05:00,26,1027,1027.5,1026.5,1027,71
20091101|2009-05-26 05:30,26,1027.25,1028,1025,1027.5,44
20091101|2009-05-26 09:30,26,1032.5,1040,1030,1032.5,3798
20091101|2009-05-26 10:00,26,1032.5,1033.5,1029.5,1032.75,2025
20091101|2009-05-26 10:30,26,1032,1032.5,1028.75,1031.5,780
20091101|2009-05-26 11:00,26,1032.5,1036,1030.75,1035,855
20091101|2009-05-26 11:30,26,1034.25,1038.75,1033.75,1036,777
20091101|2009-05-26 12:00,26,1036,1036.5,1032,1033.5,481
20091101|2009-05-26 12:30,26,1033.5,1040,1032,1039.5,765
20091101|2009-05-26 13:00,26,1039.75,1044,1038.5,1043.5,1710
20091101|2009-05-26 18:00,27,1043.75,1054,1043.75,1053.75,1093
20091101|2009-05-26 18:30,27,1053.25,1055,1052.25,1053.5,154
20091101|2009-05-26 19:00,27,1053.5,1054,1052.25,1054,248
20091101|2009-05-26 19:30,27,1053,1053.5,1050.75,1050.75,156
20091101|2009-05-26 20:00,27,1050.75,1050.75,1044.75,1046,254
20091101|2009-05-26 20:30,27,1046,1048,1046,1047.25,68
20091101|2009-05-26 21:00,27,1048.5,1048.5,1047.25,1047.5,30
20091101|2009-05-26 21:30,27,1049,1049,1047,1048.25,40
20091101|2009-05-26 22:00,27,1048.5,1050,1048.5,1049,26
20091101|2009-05-26 22:30,27,1049,1049.75,1049,1049,13
20091101|2009-05-26 23:00,27,1049.5,1050,1049,1050,11
20091101|2009-05-26 23:30,27,1050,1050,1050,1050,8
20091101|2009-05-27 00:00,27,1050,1050.25,1050,1050.25,3
20091101|2009-05-27 00:30,27,1049.5,1049.5,1046,1047,77
20091101|2009-05-27 01:00,27,1046.75,1046.75,1041,1041,185
20091101|2009-05-27 01:30,27,1041.5,1045,1040.5,1045,65
20091101|2009-05-27 02:00,27,1047.5,1051.5,1047.5,1051.5,34
20091101|2009-05-27 02:30,27,1050,1052,1049,1052,23
20091101|2009-05-27 03:00,27,1051,1052.25,1050,1052.25,27
20091101|2009-05-27 03:30,27,1052.75,1053.5,1051.5,1053.5,39
20091101|2009-05-27 04:00,27,1052.25,1052.25,1051.5,1051.5,60
20091101|2009-05-27 04:30,27,1053.75,1054,1053.75,1053.75,18
20091101|2009-05-27 05:00,27,1053.5,1053.5,1052.25,1052.5,25
20091101|2009-05-27 05:30,27,1053.5,1054.75,1053.5,1054.5,74
20091101|2009-05-27 09:30,27,1052.5,1057.25,1048.25,1056.5,3645
20091101|2009-05-27 10:00,27,1056.5,1058.75,1051.25,1054,3297
20091101|2009-05-27 10:30,27,1053.5,1054.5,1047.75,1048.75,1829
20091101|2009-05-27 11:00,27,1048.75,1049.75,1046,1049.5,1229
20091101|2009-05-27 11:30,27,1049.75,1056.5,1049.25,1054,1266
20091101|2009-05-27 12:00,27,1053.75,1057.75,1053.25,1054,1014
20091101|2009-05-27 12:30,27,1054,1054,1044,1048.25,1740
20091101|2009-05-27 13:00,27,1048.75,1050.5,1044,1046.25,1379
20091101|2009-05-27 18:00,28,1044.75,1045,1041.5,1045,343
20091101|2009-05-27 18:30,28,1044.25,1046,1042.75,1042.75,71
20091101|2009-05-27 19:00,28,1042.75,1045,1042,1045,46
20091101|2009-05-27 19:30,28,1045,1045.5,1043.5,1043.5,26
20091101|2009-05-27 20:00,28,1044,1044.75,1044,1044,13
20091101|2009-05-27 20:30,28,1044,1047.25,1044,1047.25,31
20091101|2009-05-27 21:00,28,1047.25,1047.25,1046,1046.5,27
20091101|2009-05-27 21:30,28,1047.5,1047.5,1046.5,1046.5,3
20091101|2009-05-27 22:00,28,1047,1047.25,1046.25,1047,9
20091101|2009-05-27 22:30,28,1047.5,1048.75,1047.5,1048.25,59
20091101|2009-05-27 23:00,28,1048,1048,1047.5,1047.5,10
20091101|2009-05-28 00:00,28,1048,1048,1047.5,1048,6
20091101|2009-05-28 00:30,28,1047,1047,1047,1047,1
20091101|2009-05-28 01:00,28,1047.75,1047.75,1046.25,1047,8
20091101|2009-05-28 01:30,28,1046.5,1047.25,1046.5,1047.25,2
20091101|2009-05-28 02:00,28,1047.25,1048,1047.25,1048,4
20091101|2009-05-28 02:30,28,1048,1048.25,1048,1048,29
20091101|2009-05-28 03:00,28,1046.75,1046.75,1046.25,1046.25,3
20091101|2009-05-28 03:30,28,1048,1048.25,1048,1048.25,2
20091101|2009-05-28 04:00,28,1048.5,1049.25,1048.5,1049.25,16
20091101|2009-05-28 04:30,28,1049.5,1050,1049.5,1050,23
20091101|2009-05-28 05:00,28,1049.5,1049.75,1049,1049.5,33
20091101|2009-05-28 05:30,28,1048.75,1049.5,1048.25,1048.25,21
20091101|2009-05-28 09:30,28,1049,1057.25,1048.25,1055,2411
20091101|2009-05-28 10:00,28,1055.25,1057.25,1053.25,1055.75,1381
20091101|2009-05-28 10:30,28,1056,1056.75,1050.5,1051,1014
20091101|2009-05-28 11:00,28,1051,1052.75,1049.25,1051.75,559
20091101|2009-05-28 11:30,28,1051,1052,1048.5,1049,1166
20091101|2009-05-28 12:00,28,1049,1054,1047.25,1053,780
20091101|2009-05-28 12:30,28,1052.75,1053.25,1048,1049.5,1288
20091101|2009-05-28 13:00,28,1049.75,1053.25,1049.5,1050.5,1226
20091101|2009-05-28 18:00,29,1051.25,1053.5,1050.5,1052.5,234
20091101|2009-05-28 18:30,29,1052.75,1054,1052.75,1053.75,26
20091101|2009-05-28 19:00,29,1053.75,1053.75,1052.5,1053,25
20091101|2009-05-28 19:30,29,1052.75,1053.5,1052,1052.25,19
20091101|2009-05-28 20:00,29,1052.25,1052.5,1052,1052,40
20091101|2009-05-28 20:30,29,1054,1054.5,1052.25,1052.75,13
20091101|2009-05-28 21:00,29,1052.25,1053,1052,1052,23
20091101|2009-05-28 21:30,29,1052,1055,1052,1054.75,105
20091101|2009-05-28 22:00,29,1055,1055,1054.75,1054.75,3
20091101|2009-05-28 22:30,29,1055,1055.25,1055,1055.25,4
20091101|2009-05-28 23:00,29,1055.25,1055.5,1055.25,1055.5,18
20091101|2009-05-28 23:30,29,1055.5,1055.75,1055.25,1055.25,46
20091101|2009-05-29 00:00,29,1054,1054.25,1053.75,1054,9
20091101|2009-05-29 00:30,29,1054,1054.5,1054,1054.5,2
20091101|2009-05-29 01:00,29,1053.5,1054.5,1053.25,1054.5,16
20091101|2009-05-29 01:30,29,1054.75,1055.75,1054.75,1055.75,5
20091101|2009-05-29 02:00,29,1055.75,1056.25,1055,1056.25,42
20091101|2009-05-29 02:30,29,1056.25,1056.75,1056.25,1056.5,10
20091101|2009-05-29 03:00,29,1056.5,1058,1056.5,1057.5,73
20091101|2009-05-29 03:30,29,1058,1059.5,1058,1059.5,112
20091101|2009-05-29 04:00,29,1059.5,1060,1059,1060,134
20091101|2009-05-29 04:30,29,1060,1060,1059,1059.75,11
20091101|2009-05-29 05:00,29,1059.75,1060,1059.25,1060,52
20091101|2009-05-29 05:30,29,1059.75,1063,1059.5,1062.5,122
20091101|2009-05-29 09:30,29,1064.25,1065,1057.25,1059,3256
20091101|2009-05-29 10:00,29,1058.75,1060.5,1052.25,1054.5,1827
20091101|2009-05-29 10:30,29,1054.25,1057,1054,1054,938
20091101|2009-05-29 11:00,29,1054.25,1055,1050.25,1054,1086
20091101|2009-05-29 11:30,29,1054,1056.25,1053.25,1056.25,469
20091101|2009-05-29 12:00,29,1056.5,1060.5,1056.5,1059.25,1247
20091101|2009-05-29 12:30,29,1059.5,1061.5,1057.5,1059.25,875
20091101|2009-05-29 13:00,29,1059.25,1064.25,1058.25,1060,1766
20091101|2009-05-31 18:00,1,1059.75,1068.5,1059.75,1067.5,720
20091101|2009-05-31 18:30,1,1068.25,1070,1067,1067.75,259
20091101|2009-05-31 19:00,1,1067.5,1067.75,1066.25,1066.75,88
20091101|2009-05-31 19:30,1,1066.75,1069.25,1066,1069.25,46
20091101|2009-05-31 20:00,1,1069.5,1069.75,1068.5,1069.25,53
20091101|2009-05-31 20:30,1,1069.75,1070.5,1069,1069.75,139
20091101|2009-05-31 21:00,1,1069,1070.25,1069,1069.5,65
20091101|2009-05-31 21:30,1,1069,1070,1069,1070,11
20091101|2009-05-31 22:00,1,1069,1069.5,1068.75,1069.5,16
20091101|2009-05-31 22:30,1,1069.5,1070.25,1069.5,1070.25,17
20091101|2009-05-31 23:00,1,1070.25,1071.5,1070.25,1071,28
20091101|2009-06-01 00:00,1,1070,1071.75,1070,1071.75,33
20091101|2009-06-01 00:30,1,1071.5,1072.25,1069.25,1069.25,28
20091101|2009-06-01 01:00,1,1071.5,1072.5,1071,1072.5,21
20091101|2009-06-01 01:30,1,1072.5,1073,1071.5,1071.5,50
20091101|2009-06-01 02:00,1,1070.5,1072.75,1070.5,1072.75,14
20091101|2009-06-01 02:30,1,1072.75,1074,1071.25,1074,188
20091101|2009-06-01 03:00,1,1073.75,1074.25,1072.75,1074.25,14
20091101|2009-06-01 03:30,1,1074.5,1075,1073.5,1074.5,165
20091101|2009-06-01 04:00,1,1074.5,1077.5,1074.5,1077.5,91
20091101|2009-06-01 04:30,1,1077.5,1078,1076.25,1077.25,135
20091101|2009-06-01 05:00,1,1077.5,1079.75,1077.25,1078.75,183
20091101|2009-06-01 05:30,1,1078.5,1079,1077.25,1077.25,128
20091101|2009-06-01 06:00,1,1077.25,1077.25,1077.25,1077.25,5
20091101|2009-06-01 09:30,1,1076,1081.25,1075.25,1079,6215
20091101|2009-06-01 10:00,1,1079,1085.5,1078.25,1083,2999
20091101|2009-06-01 10:30,1,1083,1085,1081.25,1085,1242
20091101|2009-06-01 11:00,1,1084.75,1085,1080.5,1081.25,846
20091101|2009-06-01 11:30,1,1081.25,1083,1079.5,1079.75,801
20091101|2009-06-01 12:00,1,1079.5,1083.5,1079.5,1080.75,1121
20091101|2009-06-01 12:30,1,1080.75,1081.75,1078.75,1081.75,1128
20091101|2009-06-01 13:00,1,1082,1088,1079.5,1085.25,1986
20091101|2009-06-01 18:00,2,1085,1087,1078.75,1085,349
20091101|2009-06-01 18:30,2,1085.25,1085.25,1082,1083,29
20091101|2009-06-01 19:00,2,1082.5,1083.25,1081,1081,87
20091101|2009-06-01 19:30,2,1081.75,1084,1081.75,1084,42
20091101|2009-06-01 20:00,2,1083.25,1084,1082.5,1084,24
20091101|2009-06-01 20:30,2,1083.75,1084,1080,1081,138
20091101|2009-06-01 21:00,2,1082,1085.75,1082,1085.25,35
20091101|2009-06-01 21:30,2,1085.25,1085.5,1083,1084.25,10
20091101|2009-06-01 22:00,2,1083.25,1083.25,1083,1083,61
20091101|2009-06-01 22:30,2,1083,1083.5,1082,1082.75,121
20091101|2009-06-01 23:00,2,1083,1084,1082.75,1084,68
20091101|2009-06-01 23:30,2,1084,1084,1082.75,1082.75,22
20091101|2009-06-02 00:00,2,1083,1083,1083,1083,14
20091101|2009-06-02 00:30,2,1083,1083,1081,1081.75,60
20091101|2009-06-02 01:00,2,1081.75,1081.75,1080,1080.25,37
20091101|2009-06-02 01:30,2,1079.25,1079.25,1075.25,1077,129
20091101|2009-06-02 02:00,2,1077,1078,1075,1078,71
20091101|2009-06-02 02:30,2,1077,1078.5,1077,1078.5,33
20091101|2009-06-02 03:00,2,1080.25,1080.5,1079.5,1079.5,30
20091101|2009-06-02 03:30,2,1079,1079,1076.5,1076.5,34
20091101|2009-06-02 04:00,2,1076.25,1079.5,1076.25,1079.5,8
20091101|2009-06-02 04:30,2,1078.25,1079.25,1077.25,1077.75,10
20091101|2009-06-02 05:00,2,1077.75,1078.25,1077.5,1078.25,10
20091101|2009-06-02 05:30,2,1078.75,1080.75,1077.75,1080.5,64
20091101|2009-06-02 09:30,2,1081,1085,1077.75,1078.25,3245
20091101|2009-06-02 10:00,2,1078.5,1080,1077,1077.25,1807
20091101|2009-06-02 10:30,2,1077.5,1079,1075.5,1078.75,1373
20091101|2009-06-02 11:00,2,1079,1079.25,1075,1077,1060
20091101|2009-06-02 11:30,2,1077.25,1077.75,1073.25,1074.5,919
20091101|2009-06-02 12:00,2,1074,1076.75,1073.75,1075,655
20091101|2009-06-02 12:30,2,1075,1080,1075,1079.5,1188
20091101|2009-06-02 13:00,2,1079.75,1083.5,1078.75,1080.25,1327
20091101|2009-06-02 18:00,3,1082,1083,1081,1082.5,184
20091101|2009-06-02 18:30,3,1082,1083,1081.25,1081.5,25
20091101|2009-06-02 19:00,3,1081.5,1084.25,1081.5,1084.25,72
20091101|2009-06-02 19:30,3,1083,1083,1078.75,1078.75,77
20091101|2009-06-02 20:00,3,1078.5,1078.5,1075.75,1077.75,107
20091101|2009-06-02 20:30,3,1077.75,1078.25,1076.75,1077.25,53
20091101|2009-06-02 21:00,3,1076.25,1077,1076,1076,31
20091101|2009-06-02 21:30,3,1075.5,1076.25,1075,1075.5,41
20091101|2009-06-02 22:00,3,1075.5,1075.75,1075,1075,43
20091101|2009-06-02 22:30,3,1075.25,1076.25,1074.5,1076.25,61
20091101|2009-06-02 23:00,3,1076.25,1076.25,1075.5,1075.75,5
20091101|2009-06-02 23:30,3,1075.5,1076.75,1075.5,1076.75,6
20091101|2009-06-03 00:00,3,1076.5,1076.5,1076,1076,5
20091101|2009-06-03 00:30,3,1076.5,1077.5,1075.25,1077.5,56
20091101|2009-06-03 01:00,3,1077.75,1078,1076,1077.5,35
20091101|2009-06-03 01:30,3,1077.5,1080.25,1077.25,1080.25,46
20091101|2009-06-03 02:00,3,1080,1083,1079.25,1081.75,85
20091101|2009-06-03 02:30,3,1081.75,1082.25,1079.25,1082,35
20091101|2009-06-03 03:00,3,1082,1082,1079,1079,39
20091101|2009-06-03 03:30,3,1080.25,1080.25,1075.5,1076.75,81
20091101|2009-06-03 04:00,3,1076,1077.75,1075.25,1077.25,37
20091101|2009-06-03 04:30,3,1077.5,1079,1077.5,1078.75,22
20091101|2009-06-03 05:00,3,1078.5,1078.5,1076.5,1077.5,42
20091101|2009-06-03 05:30,3,1077,1077,1073.5,1073.5,93
20091101|2009-06-03 09:30,3,1068.75,1068.75,1040,1059.75,5474
20091101|2009-06-03 10:00,3,1059.75,1062,1055,1058.25,1816
20091101|2009-06-03 10:30,3,1058.5,1061,1054.75,1060.5,2027
20091101|2009-06-03 11:00,3,1061,1061.75,1052.25,1052.75,1007
20091101|2009-06-03 11:30,3,1052.75,1054,1045,1047.75,2275
20091101|2009-06-03 12:00,3,1048,1052.75,1045.25,1052.25,1241
20091101|2009-06-03 12:30,3,1052,1055.75,1047.25,1050.5,1436
20091101|2009-06-03 13:00,3,1050.5,1053.5,1045.5,1048,1549
20091101|2009-06-03 18:00,4,1043.25,1047,1040.25,1040.25,430
20091101|2009-06-03 18:30,4,1041.25,1042.5,1040.75,1042,25
20091101|2009-06-03 19:00,4,1042,1047,1042,1046.25,43
20091101|2009-06-03 19:30,4,1046.75,1047.5,1045.75,1045.75,98
20091101|2009-06-03 20:00,4,1046.5,1052.5,1046.5,1052.5,210
20091101|2009-06-03 20:30,4,1052.5,1057.5,1052.25,1056,272
20091101|2009-06-03 21:00,4,1055.75,1058,1055.5,1057,108
20091101|2009-06-03 21:30,4,1056.75,1058.5,1056,1058.5,217
20091101|2009-06-03 22:00,4,1058,1058,1055.5,1056,91
20091101|2009-06-03 22:30,4,1056,1059.25,1055.75,1058,39
20091101|2009-06-03 23:00,4,1057.25,1058.25,1056,1058.25,15
20091101|2009-06-03 23:30,4,1057,1057,1056.25,1056.25,11
20091101|2009-06-04 00:00,4,1056,1056.5,1055.5,1055.5,22
20091101|2009-06-04 00:30,4,1056,1057,1055.75,1056.5,34
20091101|2009-06-04 01:00,4,1057.5,1059.25,1056.25,1059,134
20091101|2009-06-04 01:30,4,1059,1064,1058.75,1064,227
20091101|2009-06-04 02:00,4,1064,1064,1062.25,1063,106
20091101|2009-06-04 02:30,4,1063,1064,1063,1063.75,92
20091101|2009-06-04 03:00,4,1064,1065,1063.5,1064,66
20091101|2009-06-04 03:30,4,1063.5,1065,1063,1063,107
20091101|2009-06-04 04:00,4,1063,1064.5,1063,1063.25,65
20091101|2009-06-04 04:30,4,1063.25,1064.5,1063.25,1064,97
20091101|2009-06-04 05:00,4,1062.5,1064.5,1062.25,1063,84
20091101|2009-06-04 05:30,4,1063,1064,1062.75,1064,34
20091101|2009-06-04 09:30,4,1065,1065.25,1059,1062,3556
20091101|2009-06-04 10:00,4,1062,1068.5,1061.25,1066.5,1780
20091101|2009-06-04 10:30,4,1066.75,1069,1064.5,1068.75,1391
20091101|2009-06-04 11:00,4,1069,1071,1064,1064.25,2560
20091101|2009-06-04 11:30,4,1064.25,1068.5,1063.75,1067.75,831
20091101|2009-06-04 12:00,4,1068,1079.25,1067.5,1075.25,2061
20091101|2009-06-04 12:30,4,1075.25,1078,1072.25,1073.5,997
20091101|2009-06-04 13:00,4,1073.5,1082.75,1071,1081.75,2838
20091101|2009-06-04 18:00,5,1081,1082,1076.75,1079.5,300
20091101|2009-06-04 18:30,5,1079.75,1082,1078.5,1080.25,65
20091101|2009-06-04 19:00,5,1080.5,1083,1080.5,1081,59
20091101|2009-06-04 19:30,5,1082.75,1083,1081.25,1083,23
20091101|2009-06-04 20:00,5,1082,1083.75,1080.25,1081.75,174
20091101|2009-06-04 20:30,5,1083,1084.5,1082.25,1084,148
20091101|2009-06-04 21:00,5,1083.75,1084,1082,1082.25,55
20091101|2009-06-04 21:30,5,1082.75,1084,1082,1083,50
20091101|2009-06-04 22:00,5,1082,1083,1079.5,1079.5,55
20091101|2009-06-04 22:30,5,1079.5,1079.75,1076,1077.5,58
20091101|2009-06-04 23:00,5,1077.5,1077.5,1073,1074,69
20091101|2009-06-04 23:30,5,1074,1074.5,1072.5,1074.5,24
20091101|2009-06-05 00:00,5,1073.25,1074.25,1073,1074.25,22
20091101|2009-06-05 00:30,5,1074.5,1077,1074.5,1077,88
20091101|2009-06-05 01:00,5,1077,1077.5,1075,1075,6
20091101|2009-06-05 01:30,5,1075,1075.5,1075,1075,30
20091101|2009-06-05 02:00,5,1077,1080,1077,1080,49
20091101|2009-06-05 02:30,5,1079,1079.5,1078,1079.5,24
20091101|2009-06-05 03:00,5,1079,1079,1077,1077,25
20091101|2009-06-05 03:30,5,1077,1077,1077,1077,6
20091101|2009-06-05 04:00,5,1077.5,1078,1077.5,1078,6
20091101|2009-06-05 04:30,5,1077.25,1077.25,1074.25,1075.25,10
20091101|2009-06-05 05:00,5,1074,1076.5,1072.5,1075.75,37
20091101|2009-06-05 05:30,5,1075,1075,1071,1072,113
20091101|2009-06-05 09:30,5,1063,1073.5,1060.25,1073.5,4632
20091101|2009-06-05 10:00,5,1073,1075.25,1071.5,1073,1282
20091101|2009-06-05 10:30,5,1073,1073,1068.5,1069,1423
20091101|2009-06-05 11:00,5,1068.75,1070.25,1067.75,1070,633
20091101|2009-06-05 11:30,5,1070,1075.5,1069,1074.5,937
20091101|2009-06-05 12:00,5,1075,1075,1066,1067.25,2069
20091101|2009-06-05 12:30,5,1067.25,1069.75,1065.25,1067,1182
20091101|2009-06-05 13:00,5,1067,1067.25,1057.5,1061.25,3810
20091101|2009-06-07 18:00,8,1060,1070,1057.5,1065.25,416
20091101|2009-06-07 18:30,8,1067.25,1068,1061.25,1064.5,72
20091101|2009-06-07 19:00,8,1063.75,1063.75,1061,1061,46
20091101|2009-06-07 19:30,8,1062.75,1062.75,1059.25,1059.5,75
20091101|2009-06-07 20:00,8,1059.75,1070.75,1059.75,1069.25,315
20091101|2009-06-07 20:30,8,1068.75,1070.5,1067.5,1067.5,62
20091101|2009-06-07 21:00,8,1068,1070.25,1068,1068.75,58
20091101|2009-06-07 21:30,8,1069.25,1070.25,1069,1070.25,43
20091101|2009-06-07 22:00,8,1070.5,1072,1069.75,1072,75
20091101|2009-06-07 22:30,8,1072,1073.25,1071.25,1072.5,41
20091101|2009-06-07 23:00,8,1072.5,1072.5,1071.75,1072,8
20091101|2009-06-07 23:30,8,1072.25,1072.25,1071,1071,10
20091101|2009-06-08 00:00,8,1070.75,1071.25,1070.75,1071,4
20091101|2009-06-08 00:30,8,1070,1070,1066,1066.5,106
20091101|2009-06-08 01:00,8,1065.75,1066.75,1059.5,1061,168
20091101|2009-06-08 01:30,8,1061.5,1063,1061,1063,15
20091101|2009-06-08 02:00,8,1062,1062.5,1060.25,1062.5,64
20091101|2009-06-08 02:30,8,1060.5,1060.5,1057.5,1057.5,88
20091101|2009-06-08 03:00,8,1056.5,1057.25,1051.5,1051.75,154
20091101|2009-06-08 03:30,8,1052,1052,1050.5,1051.5,48
20091101|2009-06-08 04:00,8,1051.5,1054,1050.5,1052.5,95
20091101|2009-06-08 04:30,8,1053,1053,1050,1050.25,181
20091101|2009-06-08 05:00,8,1050,1055.25,1049.75,1053.75,74
20091101|2009-06-08 05:30,8,1054,1054,1050,1051,98
20091101|2009-06-08 09:30,8,1054,1059.75,1048,1051.25,4280
20091101|2009-06-08 10:00,8,1051.5,1052.75,1042,1049.25,3562
20091101|2009-06-08 10:30,8,1049.25,1059.25,1049,1054.25,1740
20091101|2009-06-08 11:00,8,1054.5,1055,1048.75,1050.75,746
20091101|2009-06-08 11:30,8,1050.75,1053,1048.25,1049.75,789
20091101|2009-06-08 12:00,8,1050.5,1055.75,1050.5,1052,886
20091101|2009-06-08 12:30,8,1051.5,1054,1050,1052.25,567
20091101|2009-06-08 13:00,8,1052.25,1054,1049.25,1051.75,1810
20091101|2009-06-08 18:00,9,1053.25,1057.25,1053.25,1057.25,187
20091101|2009-06-08 18:30,9,1057,1058,1053,1055.75,51
20091101|2009-06-08 19:00,9,1055,1056,1054,1055.5,16
20091101|2009-06-08 19:30,9,1055,1057.75,1054.75,1056.75,32
20091101|2009-06-08 20:00,9,1056.25,1062.25,1056.25,1062.25,445
20091101|2009-06-08 20:30,9,1059.5,1059.5,1055.5,1056.25,92
20091101|2009-06-08 21:00,9,1056.25,1057,1055.75,1055.75,22
20091101|2009-06-08 21:30,9,1055,1055,1054,1055,35
20091101|2009-06-08 22:00,9,1055.75,1055.75,1049.5,1051.75,74
20091101|2009-06-08 22:30,9,1050.75,1051.5,1050.5,1051.5,11
20091101|2009-06-08 23:00,9,1051.5,1052.25,1050.25,1050.25,40
20091101|2009-06-08 23:30,9,1051,1051.5,1051,1051.5,3
20091101|2009-06-09 00:00,9,1051.5,1051.5,1051.25,1051.5,5
20091101|2009-06-09 00:30,9,1052,1056.25,1052,1056.25,35
20091101|2009-06-09 01:00,9,1056,1062,1056,1062,82
20091101|2009-06-09 01:30,9,1061.75,1062.25,1059,1060.75,84
20091101|2009-06-09 02:00,9,1059.75,1061.75,1059.5,1061.75,5
20091101|2009-06-09 02:30,9,1060.25,1061.75,1059.75,1060,16
20091101|2009-06-09 03:00,9,1061.5,1062.25,1061.5,1061.75,41
20091101|2009-06-09 03:30,9,1061.5,1061.5,1060,1060.25,19
20091101|2009-06-09 04:00,9,1061.75,1062.25,1061.25,1062,19
20091101|2009-06-09 04:30,9,1061.75,1062.5,1059,1059.25,61
20091101|2009-06-09 05:00,9,1059,1059.5,1058.75,1058.75,12
20091101|2009-06-09 05:30,9,1059.75,1060.5,1058.75,1060.25,87
20091101|2009-06-09 09:30,9,1061.5,1066,1053.5,1056.75,5209
20091101|2009-06-09 10:00,9,1056.5,1058.5,1054,1057,2044
20091101|2009-06-09 10:30,9,1056.75,1060.75,1056.5,1059.75,1418
20091101|2009-06-09 11:00,9,1060,1065,1059.5,1064,1765
20091101|2009-06-09 11:30,9,1064,1066,1063.5,1065,872
20091101|2009-06-09 12:00,9,1064.75,1065,1061.5,1062,810
20091101|2009-06-09 12:30,9,1061.75,1065.75,1061,1065.25,711
20091101|2009-06-09 13:00,9,1065.5,1075.75,1064.5,1074.5,3123
20091101|2009-06-09 18:00,10,1072,1076.75,1071.5,1075,406
20091101|2009-06-09 18:30,10,1075.5,1077.5,1074,1077.25,121
20091101|2009-06-09 19:00,10,1077.5,1077.5,1076.25,1077,72
20091101|2009-06-09 19:30,10,1077,1078.75,1077,1078.25,98
20091101|2009-06-09 20:00,10,1077.5,1080,1077.5,1080,372
20091101|2009-06-09 20:30,10,1079,1079.5,1076.25,1077.25,58
20091101|2009-06-09 21:00,10,1077.25,1078,1076.25,1078,80
20091101|2009-06-09 21:30,10,1078,1078.75,1077,1077.5,75
20091101|2009-06-09 22:00,10,1077.75,1078,1076.5,1076.5,21
20091101|2009-06-09 22:30,10,1076.5,1078,1076.5,1078,5
20091101|2009-06-09 23:00,10,1078,1078,1078,1078,4
20091101|2009-06-09 23:30,10,1078,1079,1077.5,1079,24
20091101|2009-06-10 00:00,10,1078.25,1079,1078,1079,11
20091101|2009-06-10 00:30,10,1078.25,1079.25,1075,1075,466
20091101|2009-06-10 01:00,10,1076,1079.25,1076,1079.25,37
20091101|2009-06-10 01:30,10,1079,1079,1075,1075.25,79
20091101|2009-06-10 02:00,10,1074.5,1077.25,1074.5,1077.25,13
20091101|2009-06-10 02:30,10,1078.5,1079,1077.75,1077.75,31
20091101|2009-06-10 03:00,10,1078,1080.5,1077.5,1079.25,215
20091101|2009-06-10 03:30,10,1080,1080,1076.5,1077.25,222
20091101|2009-06-10 04:00,10,1078.5,1079.25,1078,1078.25,36
20091101|2009-06-10 04:30,10,1078.75,1079.5,1078.75,1078.75,59
20091101|2009-06-10 05:00,10,1079,1079,1077,1078.25,91
20091101|2009-06-10 05:30,10,1078.25,1080,1077.25,1077.25,230
20091101|2009-06-10 09:30,10,1075,1081.5,1069.25,1071.75,7316
20091101|2009-06-10 10:00,10,1071,1074,1067,1073,2383
20091101|2009-06-10 10:30,10,1073.25,1079.5,1073.25,1076,1874
20091101|2009-06-10 11:00,10,1076.25,1079,1075,1076,1046
20091101|2009-06-10 11:30,10,1076.75,1079,1075.75,1077.75,811
20091101|2009-06-10 12:00,10,1078,1078.75,1072.75,1077,972
20091101|2009-06-10 12:30,10,1076.75,1076.75,1069,1074,2192
20091101|2009-06-10 13:00,10,1074,1079.5,1069.75,1078,2513
20091101|2009-06-10 18:00,11,1078,1080.75,1076.25,1078,432
20091101|2009-06-10 18:30,11,1078.5,1079.5,1078.5,1079.25,31
20091101|2009-06-10 19:00,11,1079,1080.75,1078.25,1080.75,98
20091101|2009-06-10 19:30,11,1080.25,1081,1079.5,1080,72
20091101|2009-06-10 20:00,11,1079.75,1081.25,1078.25,1081,392
20091101|2009-06-10 20:30,11,1081,1081.5,1080,1080,105
20091101|2009-06-10 21:00,11,1080,1080.5,1079,1080.25,114
20091101|2009-06-10 21:30,11,1080.25,1080.25,1079.75,1079.75,53
20091101|2009-06-10 22:00,11,1080.25,1080.75,1080.25,1080.75,27
20091101|2009-06-10 22:30,11,1080.5,1082.25,1080.5,1082,111
20091101|2009-06-10 23:00,11,1080.75,1082,1080,1080.25,34
20091101|2009-06-10 23:30,11,1080.25,1080.75,1080,1080.75,10
20091101|2009-06-11 00:00,11,1080.25,1081.25,1080.25,1081.25,12
20091101|2009-06-11 00:30,11,1081.25,1081.75,1081,1081,7
20091101|2009-06-11 01:00,11,1081,1081,1079,1080.5,59
20091101|2009-06-11 01:30,11,1080.5,1080.5,1080,1080,15
20091101|2009-06-11 02:00,11,1080,1080,1079,1079.5,16
20091101|2009-06-11 02:30,11,1079.5,1082,1079.25,1081.5,35
20091101|2009-06-11 03:00,11,1082,1082.75,1082,1082,48
20091101|2009-06-11 03:30,11,1082,1085,1081,1085,166
20091101|2009-06-11 04:00,11,1085,1086,1084.25,1085.5,112
20091101|2009-06-11 04:30,11,1084.75,1086,1083.75,1084,47
20091101|2009-06-11 05:00,11,1084.25,1084.75,1083,1083,39
20091101|2009-06-11 05:30,11,1082.25,1085,1082.25,1084.5,41
20091101|2009-06-11 09:30,11,1085,1088.5,1081,1085.75,4454
20091101|2009-06-11 10:00,11,1085.5,1089,1084.75,1086.25,2435
20091101|2009-06-11 10:30,11,1086.5,1096.5,1086.25,1090,4941
20091101|2009-06-11 11:00,11,1090,1092.25,1086.75,1089.75,1668
20091101|2009-06-11 11:30,11,1089.5,1093,1086,1093,1078
20091101|2009-06-11 12:00,11,1093,1099.5,1092,1096.25,2945
20091101|2009-06-11 12:30,11,1096.5,1098.5,1091.25,1093.75,1776
20091101|2009-06-11 13:00,11,1093.75,1096,1085.75,1089.25,2041
20091101|2009-06-11 18:00,12,1088,1098,1087,1096,393
20091101|2009-06-11 18:30,12,1095.75,1098.25,1092.75,1097,84
20091101|2009-06-11 19:00,12,1095.25,1098.5,1095.25,1098.5,46
20091101|2009-06-11 19:30,12,1098,1099,1097.75,1099,91
20091101|2009-06-11 20:00,12,1099,1099.5,1096.5,1097,217
20091101|2009-06-11 20:30,12,1096.5,1097,1091,1092.75,159
20091101|2009-06-11 21:00,12,1092.5,1094.5,1091,1091.75,103
20091101|2009-06-11 21:30,12,1092,1092,1090.75,1091.75,47
20091101|2009-06-11 22:00,12,1090,1091,1089.75,1090,40
20091101|2009-06-11 22:30,12,1089.5,1091.25,1088.25,1088.25,54
20091101|2009-06-11 23:00,12,1088.25,1089.25,1087.5,1087.5,40
20091101|2009-06-11 23:30,12,1088.25,1088.75,1087.25,1087.25,41
20091101|2009-06-12 00:00,12,1088.5,1089,1087.75,1089,33
20091101|2009-06-12 00:30,12,1088.75,1089,1086.5,1086.5,39
20091101|2009-06-12 01:00,12,1087,1090.25,1085.75,1085.75,108
20091101|2009-06-12 01:30,12,1085.75,1086,1084,1085,73
20091101|2009-06-12 02:00,12,1085,1086,1083,1085.25,90
20091101|2009-06-12 02:30,12,1085,1085.5,1085,1085,8
20091101|2009-06-12 03:00,12,1085.5,1086,1084,1086,34
20091101|2009-06-12 03:30,12,1086,1086.25,1084,1084,16
20091101|2009-06-12 04:00,12,1085.5,1085.5,1082,1082,104
20091101|2009-06-12 04:30,12,1082.5,1084.25,1082.25,1083.75,40
20091101|2009-06-12 05:00,12,1083.75,1083.75,1082.25,1082.5,66
20091101|2009-06-12 05:30,12,1083,1084.25,1082.5,1082.5,107
20091101|2009-06-12 09:30,12,1080,1084,1070.5,1083.25,6421
20091101|2009-06-12 10:00,12,1083.5,1090,1083,1086.5,2283
20091101|2009-06-12 10:30,12,1086.75,1092,1085.5,1089.5,1138
20091101|2009-06-12 11:00,12,1089.5,1089.5,1079,1079.75,1412
20091101|2009-06-12 11:30,12,1079.5,1083.75,1075,1078.5,1209
20091101|2009-06-12 12:00,12,1078.5,1081,1073.25,1080.25,839
20091101|2009-06-12 12:30,12,1079.75,1081,1067,1070,1982
20091101|2009-06-12 13:00,12,1070,1078,1070,1077.5,1988
20091101|2009-06-14 18:00,15,1075.75,1081,1066.25,1077.25,277
20091101|2009-06-14 18:30,15,1076.75,1077.75,1073.5,1073.5,65
20091101|2009-06-14 19:00,15,1073.75,1074.75,1073,1073.75,67
20091101|2009-06-14 19:30,15,1073,1073.25,1069,1069,44
20091101|2009-06-14 20:00,15,1069,1071,1069,1071,43
20091101|2009-06-14 20:30,15,1070.75,1071.25,1068.75,1068.75,44
20091101|2009-06-14 21:00,15,1068.25,1072,1068,1071.25,89
20091101|2009-06-14 21:30,15,1072,1073.25,1071,1071,35
20091101|2009-06-14 22:00,15,1071,1072,1068.75,1068.75,12
20091101|2009-06-14 22:30,15,1068,1070,1067.75,1069,15
20091101|2009-06-14 23:00,15,1068.75,1069.25,1067.75,1067.75,13
20091101|2009-06-14 23:30,15,1067.75,1068.25,1067.25,1067.5,9
20091101|2009-06-15 00:00,15,1067.25,1068.75,1065.75,1066,72
20091101|2009-06-15 00:30,15,1067,1067,1061,1062,165
20091101|2009-06-15 01:00,15,1062,1062,1060.25,1061,51
20091101|2009-06-15 01:30,15,1060,1062,1059.75,1062,92
20091101|2009-06-15 02:00,15,1062,1063,1052,1052,364
20091101|2009-06-15 02:30,15,1051.75,1055,1051.25,1054,131
20091101|2009-06-15 03:00,15,1055,1057.75,1050.25,1056.25,90
20091101|2009-06-15 03:30,15,1056.25,1059.25,1056,1059.25,81
20091101|2009-06-15 04:00,15,1058.75,1061.75,1046.5,1047,480
20091101|2009-06-15 04:30,15,1047,1049.25,1043.25,1045,417
20091101|2009-06-15 05:00,15,1045,1045,1036,1041.5,514
20091101|2009-06-15 05:30,15,1040,1045.75,1039,1042.5,385
20091101|2009-06-15 09:30,15,1044.25,1047,1028.75,1033.25,7736
20091101|2009-06-15 10:00,15,1033,1041,1029.5,1031,3429
20091101|2009-06-15 10:30,15,1031,1039.5,1030.75,1038.5,1207
20091101|2009-06-15 11:00,15,1038.5,1039,1023,1026.25,3301
20091101|2009-06-15 11:30,15,1026.25,1037,1026,1036.5,1304
20091101|2009-06-15 12:00,15,1036.5,1039.5,1034,1036,1359
20091101|2009-06-15 12:30,15,1036,1037.75,1032,1034.75,1185
20091101|2009-06-15 13:00,15,1035,1035.25,1025.25,1025.25,2300
20091101|2009-06-15 18:00,16,1026,1029.75,1025.5,1027,354
20091101|2009-06-15 18:30,16,1028,1028.25,1026,1027.25,64
20091101|2009-06-15 19:00,16,1026,1026.5,1024.25,1025.5,90
20091101|2009-06-15 19:30,16,1026.25,1028.75,1025.5,1028.75,41
20091101|2009-06-15 20:00,16,1028.75,1036.75,1028.75,1035.5,344
20091101|2009-06-15 20:30,16,1035.5,1037.25,1033.75,1037.25,104
20091101|2009-06-15 21:00,16,1036,1036.75,1033.25,1033.75,78
20091101|2009-06-15 21:30,16,1033.75,1037,1033.25,1036,57
20091101|2009-06-15 22:00,16,1036.25,1036.25,1033.5,1034.25,144
20091101|2009-06-15 22:30,16,1033.75,1034.5,1033.5,1034.25,20
20091101|2009-06-15 23:00,16,1034.25,1036,1033.5,1035.5,32
20091101|2009-06-15 23:30,16,1034.25,1035,1034.25,1034.25,14
20091101|2009-06-16 00:00,16,1035,1035,1034.5,1035,23
20091101|2009-06-16 00:30,16,1035,1035.25,1034.5,1035,122
20091101|2009-06-16 01:00,16,1035,1037,1035,1037,151
20091101|2009-06-16 01:30,16,1037.75,1039.25,1037.75,1039,71
20091101|2009-06-16 02:00,16,1039.5,1040,1038,1038,35
20091101|2009-06-16 02:30,16,1038,1040,1037.25,1039.25,67
20091101|2009-06-16 03:00,16,1038,1040,1038,1040,48
20091101|2009-06-16 03:30,16,1040.25,1041.5,1040.25,1040.5,83
20091101|2009-06-16 04:00,16,1041,1041,1039.75,1039.75,58
20091101|2009-06-16 04:30,16,1039.75,1041.5,1039.75,1040.5,37
20091101|2009-06-16 05:00,16,1040.75,1043.5,1040.5,1043,169
20091101|2009-06-16 05:30,16,1043,1044,1041,1041.25,162
20091101|2009-06-16 09:30,16,1044.25,1045,1036.25,1040,4758
20091101|2009-06-16 10:00,16,1040,1041.5,1036.25,1040.5,1701
20091101|2009-06-16 10:30,16,1040.5,1040.5,1035.5,1036,1137
20091101|2009-06-16 11:00,16,1036.25,1036.25,1023.75,1029.75,3872
20091101|2009-06-16 11:30,16,1029.25,1029.5,1021.75,1025.25,2201
20091101|2009-06-16 12:00,16,1025.25,1025.25,1020.5,1024,1363
20091101|2009-06-16 12:30,16,1024,1030.75,1023.25,1027,1841
20091101|2009-06-16 13:00,16,1027,1031.25,1022.25,1030.75,1606
20091101|2009-06-16 18:00,17,1028.5,1035.75,1028.5,1033.25,424
20091101|2009-06-16 18:30,17,1033,1038.5,1033,1036.25,215
20091101|2009-06-16 19:00,17,1036,1037,1035.5,1035.5,83
20091101|2009-06-16 19:30,17,1035.5,1035.5,1033.25,1033.5,46
20091101|2009-06-16 20:00,17,1033.75,1034.25,1032.75,1034,73
20091101|2009-06-16 20:30,17,1034,1035,1033.25,1033.5,34
20091101|2009-06-16 21:00,17,1034.75,1036,1034,1035.5,46
20091101|2009-06-16 21:30,17,1036.5,1036.5,1034.75,1034.75,8
20091101|2009-06-16 22:00,17,1035.75,1036,1032,1033.25,49
20091101|2009-06-16 22:30,17,1033,1033.5,1028.5,1029.75,97
20091101|2009-06-16 23:00,17,1029.5,1031.5,1029.5,1031,60
20091101|2009-06-16 23:30,17,1031.75,1032.75,1031,1031.75,15
20091101|2009-06-17 00:00,17,1032,1033.5,1032,1033.5,17
20091101|2009-06-17 00:30,17,1034.5,1035,1033.5,1034,31
20091101|2009-06-17 01:00,17,1034,1037,1033.25,1037,99
20091101|2009-06-17 01:30,17,1036.5,1038,1036.5,1038,19
20091101|2009-06-17 02:00,17,1037.75,1038,1036.75,1036.75,48
20091101|2009-06-17 02:30,17,1037,1037,1034,1034,37
20091101|2009-06-17 03:00,17,1034.75,1036,1033.25,1035,49
20091101|2009-06-17 03:30,17,1034,1034,1029.75,1030.25,76
20091101|2009-06-17 04:00,17,1031.5,1031.5,1030.5,1031,14
20091101|2009-06-17 04:30,17,1031.5,1031.5,1029,1031,41
20091101|2009-06-17 05:00,17,1031,1031,1030,1031,109
20091101|2009-06-17 05:30,17,1031,1031.5,1027.5,1030,140
20091101|2009-06-17 09:30,17,1028.5,1038,1023.5,1033.75,6681
20091101|2009-06-17 10:00,17,1033.75,1044.5,1033.25,1043.25,3381
20091101|2009-06-17 10:30,17,1043.25,1044,1037.75,1040,1764
20091101|2009-06-17 11:00,17,1040,1048.5,1039.25,1047.5,3279
20091101|2009-06-17 11:30,17,1047,1047.25,1041,1041.5,1664
20091101|2009-06-17 12:00,17,1041.5,1045.5,1039.25,1045,1951
20091101|2009-06-17 12:30,17,1045,1048,1041.25,1041.75,1672
20091101|2009-06-17 13:00,17,1042,1051,1040.75,1050,2276
20091101|2009-06-17 18:00,18,1050,1056.25,1050,1054,319
20091101|2009-06-17 18:30,18,1054,1055.5,1054,1055,54
20091101|2009-06-17 19:00,18,1054.75,1056,1053.75,1054.75,47
20091101|2009-06-17 19:30,18,1055,1057,1054,1056.5,38
20091101|2009-06-17 20:00,18,1056,1056,1053.75,1054,83
20091101|2009-06-17 20:30,18,1054.75,1055,1050.5,1051.5,107
20091101|2009-06-17 21:00,18,1051.5,1052,1045.25,1045.25,223
20091101|2009-06-17 21:30,18,1047,1049.25,1046.25,1048.25,73
20091101|2009-06-17 22:00,18,1049,1049.75,1047.5,1047.5,72
20091101|2009-06-17 22:30,18,1047.25,1047.75,1046.5,1047.75,22
20091101|2009-06-17 23:00,18,1048,1048,1046.25,1047.5,16
20091101|2009-06-17 23:30,18,1047.5,1048,1047.5,1048,7
20091101|2009-06-18 00:00,18,1047,1047,1046.25,1046.25,5
20091101|2009-06-18 00:30,18,1046.5,1046.75,1045,1045.5,103
20091101|2009-06-18 01:00,18,1044.25,1044.5,1042.75,1044.5,88
20091101|2009-06-18 01:30,18,1044.5,1045.25,1044,1044,27
20091101|2009-06-18 02:00,18,1045.25,1045.5,1043.75,1043.75,30
20091101|2009-06-18 02:30,18,1045,1046.75,1044.5,1046,39
20091101|2009-06-18 03:00,18,1046,1047,1045.5,1045.5,27
20091101|2009-06-18 03:30,18,1045.5,1047,1045.5,1046,35
20091101|2009-06-18 04:00,18,1046.5,1050,1045.75,1050,89
20091101|2009-06-18 04:30,18,1048.25,1048.25,1047,1047,7
20091101|2009-06-18 05:00,18,1048.25,1048.5,1047.75,1048.25,67
20091101|2009-06-18 05:30,18,1048.5,1054,1045,1050.25,391
20091101|2009-06-18 09:30,18,1048.75,1053,1038.75,1039.5,5266
20091101|2009-06-18 10:00,18,1039.75,1046,1039.75,1046,1803
20091101|2009-06-18 10:30,18,1046.25,1052.75,1045.25,1052.5,1991
20091101|2009-06-18 11:00,18,1052.5,1054.25,1049,1049,1446
20091101|2009-06-18 11:30,18,1049,1053.25,1044.25,1051.75,2024
20091101|2009-06-18 12:00,18,1052.25,1053,1047.75,1050.75,1179
20091101|2009-06-18 12:30,18,1050.75,1054,1048,1048.75,1117
20091101|2009-06-18 13:00,18,1048.5,1048.75,1041.25,1045.5,1757
20091101|2009-06-18 18:00,19,1043,1046.75,1043,1045.75,158
20091101|2009-06-18 18:30,19,1045.5,1047.5,1044.5,1045,41
20091101|2009-06-18 19:00,19,1045,1047.5,1044.5,1046.75,37
20091101|2009-06-18 19:30,19,1046.75,1049,1046.75,1047.75,85
20091101|2009-06-18 20:00,19,1047.5,1048.75,1046.75,1048.25,36
20091101|2009-06-18 20:30,19,1047.25,1048.25,1046.75,1048,43
20091101|2009-06-18 21:00,19,1048,1049,1047,1047.75,49
20091101|2009-06-18 21:30,19,1047,1048,1047,1047.5,23
20091101|2009-06-18 22:00,19,1048.25,1048.75,1047.25,1047.5,25
20091101|2009-06-18 22:30,19,1047.25,1048,1047.25,1048,4
20091101|2009-06-18 23:00,19,1048,1049.25,1046,1047,47
20091101|2009-06-18 23:30,19,1046.5,1048.5,1045.5,1047,19
20091101|2009-06-19 09:30,19,1044.75,1048.25,1030.25,1032,6956
20091101|2009-06-19 10:00,19,1031.5,1032.25,1025.5,1026.5,3723
20091101|2009-06-19 10:30,19,1026.5,1031.75,1023.75,1031,2800
20091101|2009-06-19 11:00,19,1031,1032,1022.25,1022.5,2150
20091101|2009-06-19 11:30,19,1022.75,1025,1016,1018.5,3137
20091101|2009-06-19 12:00,19,1018.75,1022.5,1017,1020.5,1785
20091101|2009-06-19 12:30,19,1020,1020.5,1011.25,1015.5,2505
20091101|2009-06-19 13:00,19,1015.5,1016.5,1004.5,1006.75,4916
20091101|2009-06-21 19:30,22,994.75,995.5,994,995.5,38
20091101|2009-06-21 20:00,22,995.25,1005.75,995.25,1005.5,655
20091101|2009-06-21 20:30,22,1005.5,1006.5,1003,1004,282
20091101|2009-06-21 21:00,22,1004,1006.25,1003.5,1005,164
20091101|2009-06-21 21:30,22,1005,1007,1005,1007,43
20091101|2009-06-21 22:00,22,1005.75,1005.75,1002.75,1002.75,100
20091101|2009-06-21 22:30,22,1002.25,1002.5,998,1002,154
20091101|2009-06-21 23:00,22,1002,1002.5,1000,1001.25,53
20091101|2009-06-21 23:30,22,1002,1002.25,1000.25,1002.25,28
20091101|2009-06-22 00:00,22,1001.25,1004.75,1001.25,1004.75,12
20091101|2009-06-22 00:30,22,1005,1006,1003,1006,64
20091101|2009-06-22 01:00,22,1004,1006,1001.25,1001.25,59
20091101|2009-06-22 01:30,22,1002.5,1003,1000,1000,129
20091101|2009-06-22 02:00,22,999,1000,997,997.5,175
20091101|2009-06-22 02:30,22,997.75,998.5,997,997,47
20091101|2009-06-22 03:00,22,997,998,997,997,89
20091101|2009-06-22 03:30,22,997,998,997,997,153
20091101|2009-06-22 04:00,22,997.5,998,995,995.25,236
20091101|2009-06-22 04:30,22,995,996.25,994,994.25,202
20091101|2009-06-22 05:00,22,994.5,994.5,990.5,991.5,175
20091101|2009-06-22 05:30,22,990.75,991.25,987.25,990,402
20091101|2009-06-22 09:30,22,983.75,986.5,970.75,980.75,13503
20091101|2009-06-22 10:00,22,981,982,978,981.75,4505
20091101|2009-06-22 10:30,22,981.75,984,978,982.25,2438
20091101|2009-06-22 11:00,22,982.5,984.5,980.75,984,1330
20091101|2009-06-22 11:30,22,984.25,989.25,982.5,988.5,2947
20091101|2009-06-22 12:00,22,988.25,990,984.25,989.75,1607
20091101|2009-06-22 12:30,22,989.75,992.5,986.75,991.75,2248
20091101|2009-06-22 13:00,22,992.25,994,979.25,979.75,4395
20091101|2009-06-22 18:00,23,979.25,985.5,979,984.5,672
20091101|2009-06-22 18:30,23,984.5,988,983,986.5,231
20091101|2009-06-22 19:00,23,986,988,985.75,985.75,83
20091101|2009-06-22 19:30,23,986,986,984,985.5,158
20091101|2009-06-22 20:00,23,986,987.5,985.25,986.75,275
20091101|2009-06-22 20:30,23,986.75,988.25,986.5,987,147
20091101|2009-06-22 21:00,23,987,990.25,987,987.5,259
20091101|2009-06-22 21:30,23,987.75,987.75,986.25,986.25,34
20091101|2009-06-22 22:00,23,986.25,991,986,990,173
20091101|2009-06-22 22:30,23,991,991.75,989.25,990.5,40
20091101|2009-06-22 23:00,23,990.5,991,989.5,990,78
20091101|2009-06-22 23:30,23,990,992,990,991.25,33
20091101|2009-06-23 00:00,23,991.25,991.25,987.5,990,58
20091101|2009-06-23 00:30,23,989.25,992,989.25,991.5,124
20091101|2009-06-23 01:00,23,991,995,989.5,994,403
20091101|2009-06-23 01:30,23,995,995.5,992.5,994.75,136
20091101|2009-06-23 02:00,23,995.25,996,992.75,992.75,158
20091101|2009-06-23 02:30,23,993,995.5,993,993.5,35
20091101|2009-06-23 03:00,23,994,994,991.25,991.25,52
20091101|2009-06-23 03:30,23,991.25,992.5,990,992,90
20091101|2009-06-23 04:00,23,992,994.25,992,993.5,57
20091101|2009-06-23 04:30,23,993.5,993.5,991.5,992.5,40
20091101|2009-06-23 05:00,23,993.75,994.25,993,994.25,49
20091101|2009-06-23 05:30,23,994.25,997,992.5,996.75,310
20091101|2009-06-23 09:30,23,986,995,985.5,994.75,9163
20091101|2009-06-23 10:00,23,995,998,993.25,996,4565
20091101|2009-06-23 10:30,23,995.75,1002.75,995.5,999.5,4049
20091101|2009-06-23 11:00,23,999.75,1005.75,998.5,1002,2964
20091101|2009-06-23 11:30,23,1001.75,1002.75,999.5,1002,1308
20091101|2009-06-23 12:00,23,1002,1005,998.25,998.75,1759
20091101|2009-06-23 12:30,23,999,1004.25,998.25,999.25,2820
20091101|2009-06-23 13:00,23,999.25,1004.75,996,1003.25,4017
20091101|2009-06-23 18:00,24,1002.75,1004,999,1001.75,379
20091101|2009-06-23 18:30,24,1001.75,1002.25,1000.25,1001.75,30
20091101|2009-06-23 19:00,24,1001.5,1002,999.5,999.75,74
20091101|2009-06-23 19:30,24,999.75,1000,997,997.75,114
20091101|2009-06-23 20:00,24,997.5,998.25,995.25,995.25,418
20091101|2009-06-23 20:30,24,995.25,997.75,995,996.25,231
20091101|2009-06-23 21:00,24,996.25,999.25,996.25,999,142
20091101|2009-06-23 21:30,24,998.75,1000,997.75,998.5,157
20091101|2009-06-23 22:00,24,999,1000,997.5,999.25,181
20091101|2009-06-23 22:30,24,999.5,1000,998.75,999.5,31
20091101|2009-06-23 23:00,24,999,999.75,999,999,7
20091101|2009-06-23 23:30,24,998.5,999.75,997.5,999.25,23
20091101|2009-06-24 00:00,24,998,998,998,998,1
20091101|2009-06-24 00:30,24,998,998.25,997.5,997.5,11
20091101|2009-06-24 01:00,24,997.5,999,997.5,998.5,39
20091101|2009-06-24 01:30,24,997.75,1001.5,997.75,1000,71
20091101|2009-06-24 02:00,24,1000.75,1001.5,1000.25,1000.5,49
20091101|2009-06-24 02:30,24,1001.25,1002.5,1001.25,1001.5,49
20091101|2009-06-24 03:00,24,1002,1002.25,1000.5,1000.75,42
20091101|2009-06-24 03:30,24,1001.5,1003,1000.75,1001.75,120
20091101|2009-06-24 04:00,24,1002.75,1004,1001.25,1003,134
20091101|2009-06-24 04:30,24,1003,1004,1002.75,1003.5,52
20091101|2009-06-24 05:00,24,1003.5,1003.5,1001.75,1002.25,44
20091101|2009-06-24 05:30,24,1002.25,1004,1001.5,1002,90
20091101|2009-06-24 09:30,24,1004.5,1016,1001.25,1014.5,12857
20091101|2009-06-24 10:00,24,1014.5,1016,1010,1011.25,4669
20091101|2009-06-24 10:30,24,1011,1015.5,1009,1013.25,3466
20091101|2009-06-24 11:00,24,1013.5,1016.75,1012,1012.5,3723
20091101|2009-06-24 11:30,24,1012.5,1013,1006.5,1008,3157
20091101|2009-06-24 12:00,24,1007.75,1010.5,1006.5,1009.5,1867
20091101|2009-06-24 12:30,24,1009.5,1010.5,1003.25,1005.5,2376
20091101|2009-06-24 13:00,24,1005.25,1008,1005,1006,2438
20091101|2009-06-24 18:00,25,1005.5,1008.25,1005.5,1006.25,234
20091101|2009-06-24 18:30,25,1006.75,1007.25,1005.75,1006.75,64
20091101|2009-06-24 19:00,25,1006.25,1006.75,1006,1006.25,21
20091101|2009-06-24 19:30,25,1006,1007.25,1005.5,1006,110
20091101|2009-06-24 20:00,25,1006,1006,1001,1003,229
20091101|2009-06-24 20:30,25,1003,1005.75,1003,1004,74
20091101|2009-06-24 21:00,25,1005.5,1005.5,1004.25,1005.25,40
20091101|2009-06-24 21:30,25,1005,1007,1004.5,1007,87
20091101|2009-06-24 22:00,25,1007.25,1007.25,1006,1006,15
20091101|2009-06-24 22:30,25,1006,1007,1005.75,1006,21
20091101|2009-06-24 23:00,25,1006,1007.5,1006,1007.25,47
20091101|2009-06-24 23:30,25,1007,1009.25,1006.75,1008.75,112
20091101|2009-06-25 00:00,25,1008.5,1010,1008,1010,23
20091101|2009-06-25 00:30,25,1009.75,1010.25,1009.75,1010.25,21
20091101|2009-06-25 01:00,25,1009.75,1010.25,1009,1009.75,30
20091101|2009-06-25 01:30,25,1009.5,1011,1009.5,1010.25,66
20091101|2009-06-25 02:00,25,1010.25,1013.25,1010.25,1013.25,131
20091101|2009-06-25 02:30,25,1013.25,1014.25,1012,1013.25,165
20091101|2009-06-25 03:00,25,1013.25,1014.25,1012,1014.25,60
20091101|2009-06-25 03:30,25,1014,1014,1009.75,1010,97
20091101|2009-06-25 04:00,25,1009.75,1011.25,1008.75,1009.75,170
20091101|2009-06-25 04:30,25,1009.25,1010.75,1009.25,1010.75,52
20091101|2009-06-25 05:00,25,1010.5,1011.25,1010,1010,44
20091101|2009-06-25 05:30,25,1010,1010.5,1007.5,1008,214
20091101|2009-06-25 09:30,25,1008,1013,1003,1003.75,8382
20091101|2009-06-25 10:00,25,1003.75,1005,992.25,998.5,9627
20091101|2009-06-25 10:30,25,998.5,1006.25,998,1006,5511
20091101|2009-06-25 11:00,25,1006,1007.75,1000.25,1003,2663
20091101|2009-06-25 11:30,25,1003,1004,1000.5,1002,1180
20091101|2009-06-25 12:00,25,1002,1008.75,1001.75,1007.75,3041
20091101|2009-06-25 12:30,25,1007.75,1008.25,1003,1005.5,2755
20091101|2009-06-25 13:00,25,1005.5,1006.25,999,1001.75,3497
20091101|2009-06-25 18:00,26,1002,1003.25,999.25,1000.75,370
20091101|2009-06-25 18:30,26,1000.5,1001.75,1000.25,1001.5,80
20091101|2009-06-25 19:00,26,1001.5,1001.75,1001,1001.75,47
20091101|2009-06-25 19:30,26,1001.75,1002,997.75,1000.5,202
20091101|2009-06-25 20:00,26,1000.75,1007,1000.75,1005.25,545
20091101|2009-06-25 20:30,26,1006.75,1009.25,1005,1008,355
20091101|2009-06-25 21:00,26,1008,1008.5,1005.25,1008,74
20091101|2009-06-25 21:30,26,1007.5,1008,1006.5,1008,39
20091101|2009-06-25 22:00,26,1007,1008.5,1006.25,1008.5,69
20091101|2009-06-25 22:30,26,1008,1008,1006,1006.5,33
20091101|2009-06-25 23:00,26,1006.25,1007.25,1004.5,1006,52
20091101|2009-06-25 23:30,26,1005,1006,1004.75,1006,16
20091101|2009-06-26 00:00,26,1006,1006,1005.75,1006,39
20091101|2009-06-26 00:30,26,1006.25,1008.75,1005.5,1008,172
20091101|2009-06-26 01:00,26,1008.25,1009,1006,1007,231
20091101|2009-06-26 01:30,26,1006.75,1008.5,1004,1006.25,157
20091101|2009-06-26 02:00,26,1006.5,1007.5,1005.75,1007.25,17
20091101|2009-06-26 02:30,26,1007,1008.25,1006.5,1006.5,73
20091101|2009-06-26 03:00,26,1006.75,1007.25,1006,1007.25,101
20091101|2009-06-26 03:30,26,1007.25,1007.25,1006.5,1007.25,14
20091101|2009-06-26 04:00,26,1007.25,1007.25,1006.75,1007.25,12
20091101|2009-06-26 04:30,26,1006.75,1007.25,1006,1006.75,29
20091101|2009-06-26 05:00,26,1006.75,1007.25,1005.25,1007,127
20091101|2009-06-26 05:30,26,1007,1007.75,1005.5,1006.5,167
20091101|2009-06-26 09:30,26,1002,1006,995.5,998.5,9329
20091101|2009-06-26 10:00,26,998.5,998.75,994.25,994.5,3433
20091101|2009-06-26 10:30,26,994.5,997.5,993,996.75,2846
20091101|2009-06-26 11:00,26,996.5,999.5,993.25,994.75,2324
20091101|2009-06-26 11:30,26,994.75,996.25,991.25,995.5,2487
20091101|2009-06-26 12:00,26,995.5,1000.75,994.75,998.5,2834
20091101|2009-06-26 12:30,26,998.25,998.75,995,996.75,2142
20091101|2009-06-26 13:00,26,996.75,996.75,989.5,990.5,3742
20091101|2009-06-28 18:00,29,985,988.75,980,988.25,1119
20091101|2009-06-28 18:30,29,988,989.5,984.5,987,248
20091101|2009-06-28 19:00,29,987,987,984.25,986.5,102
20091101|2009-06-28 19:30,29,985.25,988,985,987.5,200
20091101|2009-06-28 20:00,29,987.5,995.5,987.25,994.75,736
20091101|2009-06-28 20:30,29,995,997.75,995,995.5,336
20091101|2009-06-28 21:00,29,995.5,997,994.25,996.25,192
20091101|2009-06-28 21:30,29,994.5,995,993.75,994.25,130
20091101|2009-06-28 22:00,29,994.25,994.25,993.25,993.25,89
20091101|2009-06-28 22:30,29,993.25,994.25,993.25,993.75,37
20091101|2009-06-28 23:00,29,993.5,994.5,993.5,994.5,14
20091101|2009-06-28 23:30,29,993.75,994,993.5,993.5,3
20091101|2009-06-29 00:00,29,993.5,994.25,993.5,994.25,35
20091101|2009-06-29 00:30,29,994.25,995,991.75,992,89
20091101|2009-06-29 01:00,29,992.25,992.25,989.5,990.75,90
20091101|2009-06-29 01:30,29,990.25,991.25,990,990.25,152
20091101|2009-06-29 02:00,29,990.25,990.75,988.75,989,80
20091101|2009-06-29 02:30,29,989.25,991,988.5,988.75,46
20091101|2009-06-29 03:00,29,989.75,991,989.75,990,26
20091101|2009-06-29 03:30,29,990,991.25,989.75,991.25,74
20091101|2009-06-29 04:00,29,991.25,991.25,989.25,990,98
20091101|2009-06-29 04:30,29,989.25,989.75,988.25,988.25,196
20091101|2009-06-29 05:00,29,988.25,990.5,988.25,990,179
20091101|2009-06-29 05:30,29,990.5,992.25,990,992.25,293
20091101|2009-06-29 09:30,29,992,995,983.75,987.5,9338
20091101|2009-06-29 10:00,29,987.5,988,983.5,984,3356
20091101|2009-06-29 10:30,29,984,985,982,983.5,3170
20091101|2009-06-29 11:00,29,983.5,985.75,981.25,984.75,3286
20091101|2009-06-29 11:30,29,985,986,983,985,1478
20091101|2009-06-29 12:00,29,985,990,983.25,987,3545
20091101|2009-06-29 12:30,29,986.5,989.5,983,985.25,3136
20091101|2009-06-29 13:00,29,985.25,986,980.75,983.5,4055
20091101|2009-06-29 18:00,30,982.25,983,980.5,981.25,394
20091101|2009-06-29 18:30,30,981,982.5,980.5,981.25,109
20091101|2009-06-29 19:00,30,980.75,982.75,980.75,982.25,105
20091101|2009-06-29 19:30,30,982.5,982.75,981,982.5,84
20091101|2009-06-29 20:00,30,982.75,986.5,982,986.5,369
20091101|2009-06-29 20:30,30,986.5,989,986,987.75,556
20091101|2009-06-29 21:00,30,988.25,990,987.5,989,338
20091101|2009-06-29 21:30,30,988.75,988.75,985.25,985.5,178
20091101|2009-06-29 22:00,30,985.25,986.25,982.75,983,121
20091101|2009-06-29 22:30,30,982.5,983.5,982.5,983.25,33
20091101|2009-06-29 23:00,30,983.75,984,983.25,983.5,10
20091101|2009-06-29 23:30,30,983.25,983.75,982.75,982.75,17
20091101|2009-06-30 00:00,30,983.5,984,983.25,983.25,17
20091101|2009-06-30 00:30,30,983.25,985,982.25,984.25,103
20091101|2009-06-30 01:00,30,984.25,985.5,984,985.5,82
20091101|2009-06-30 01:30,30,984.5,985.25,984,984,91
20091101|2009-06-30 02:00,30,984.25,984.5,983.75,984.25,6
20091101|2009-06-30 02:30,30,985,985.5,985,985.5,20
20091101|2009-06-30 03:00,30,985.5,986,985.25,986,55
20091101|2009-06-30 03:30,30,985.75,991.25,985.75,990,173
20091101|2009-06-30 04:00,30,989.75,993.75,989.75,991,236
20091101|2009-06-30 04:30,30,991.5,991.75,990.25,991.25,63
20091101|2009-06-30 05:00,30,991.5,991.75,989,989.25,127
20091101|2009-06-30 05:30,30,989.5,991,985,985.25,169
20091101|2009-06-30 09:30,30,975,975,943.5,954.25,27155
20091101|2009-06-30 10:00,30,953.75,962.75,953,961.25,6109
20091101|2009-06-30 10:30,30,960.75,964.25,959,963.75,3608
20091101|2009-06-30 11:00,30,963.75,967.5,959,966.5,4894
20091101|2009-06-30 11:30,30,966.5,969.75,961.25,968.75,4092
20091101|2009-06-30 12:00,30,968.75,980,968.5,979,8295
20091101|2009-06-30 12:30,30,978.75,984,973.5,981.5,6692
20091101|2009-06-30 13:00,30,981.5,983,975.5,981,5732
20091101|2009-06-30 18:00,1,983,989,981.5,985.25,1016
20091101|2009-06-30 18:30,1,985.5,987.75,985,987,176
20091101|2009-06-30 19:00,1,987,988.5,986.75,988,113
20091101|2009-06-30 19:30,1,988,989,987,988.75,133
20091101|2009-06-30 20:00,1,988.75,996.75,988.25,996,744
20091101|2009-06-30 20:30,1,995.5,997,993,993.25,298
20091101|2009-06-30 21:00,1,993.75,994,992.5,993.75,280
20091101|2009-06-30 21:30,1,993.5,995.75,993.5,994.25,184
20091101|2009-06-30 22:00,1,994.75,995,994,994.75,63
20091101|2009-06-30 22:30,1,995,995.25,994,994,43
20091101|2009-06-30 23:00,1,994,995.25,994,995.25,54
20091101|2009-06-30 23:30,1,994.5,994.75,993,993.5,52
20091101|2009-07-01 00:00,1,993.5,995,993.5,994.75,26
20091101|2009-07-01 00:30,1,994.75,999,994.75,998,358
20091101|2009-07-01 01:00,1,998.5,1002.75,998,1002.25,502
20091101|2009-07-01 01:30,1,1001.25,1001.5,999.5,1000.25,41
20091101|2009-07-01 02:00,1,1001.25,1001.5,999.5,1000,52
20091101|2009-07-01 02:30,1,1000,1001,999.75,999.75,59
20091101|2009-07-01 03:00,1,999.5,1001.75,998.75,1001.75,116
20091101|2009-07-01 03:30,1,1002,1003,1001.75,1001.75,288
20091101|2009-07-01 04:00,1,1002,1003,1001.75,1003,174
20091101|2009-07-01 04:30,1,1003,1003,998.75,999.25,308
20091101|2009-07-01 05:00,1,999.25,1000,998.25,998.75,206
20091101|2009-07-01 05:30,1,998.75,1003,998,1000,388
20091101|2009-07-01 06:00,1,1000,1000.5,998.75,998.75,99
20091101|2009-07-01 06:30,1,998.75,998.75,997,998,114
20091101|2009-07-01 07:00,1,998,998,996,996.25,147
20091101|2009-07-01 09:30,1,1000,1020.5,996.25,1015,24526
20091101|2009-07-01 10:00,1,1014.75,1029.25,1014.25,1019.25,14148
20091101|2009-07-01 10:30,1,1019.25,1022.75,1015.75,1021.25,6790
20091101|2009-07-01 11:00,1,1021.25,1024.75,1019,1024,3508
20091101|2009-07-01 11:30,1,1024,1024.25,1017.75,1018.5,3728
20091101|2009-07-01 12:00,1,1018.25,1020.75,1014.5,1015,3308
20091101|2009-07-01 12:30,1,1014.75,1015.5,1011,1015,4143
20091101|2009-07-01 13:00,1,1015.25,1020,1013,1014.5,4583
20091101|2009-07-01 18:00,2,1016,1022,1015.5,1020.5,564
20091101|2009-07-01 18:30,2,1020.75,1027.5,1020.5,1026.75,558
20091101|2009-07-01 19:00,2,1026,1029,1026,1028.5,222
20091101|2009-07-01 19:30,2,1028.5,1028.75,1026,1026,121
20091101|2009-07-01 20:00,2,1026.5,1026.75,1023.75,1023.75,300
20091101|2009-07-01 20:30,2,1023.75,1025.25,1022.25,1024.5,60
20091101|2009-07-01 21:00,2,1024.5,1025.75,1023.25,1023.75,58
20091101|2009-07-01 21:30,2,1023.25,1023.5,1020.5,1020.5,207
20091101|2009-07-01 22:00,2,1020.5,1021,1015.5,1016.5,373
20091101|2009-07-01 22:30,2,1015.75,1019.5,1015,1016.75,156
20091101|2009-07-01 23:00,2,1016.75,1017.25,1015.5,1015.5,49
20091101|2009-07-01 23:30,2,1015.75,1017,1015.5,1016.25,19
20091101|2009-07-02 00:00,2,1017,1017.5,1017,1017.5,18
20091101|2009-07-02 00:30,2,1017.5,1017.5,1016,1016,31
20091101|2009-07-02 01:00,2,1015.75,1015.75,1012,1012,172
20091101|2009-07-02 01:30,2,1011.75,1013.5,1011.5,1012.5,58
20091101|2009-07-02 02:00,2,1013.25,1013.75,1011.5,1012.75,31
20091101|2009-07-02 02:30,2,1012.25,1014.25,1012.25,1014.25,52
20091101|2009-07-02 03:00,2,1014.5,1014.5,1013,1013.5,26
20091101|2009-07-02 03:30,2,1013.75,1014.5,1012.5,1013,34
20091101|2009-07-02 04:00,2,1012.5,1012.5,1009.25,1010,171
20091101|2009-07-02 04:30,2,1011,1011,1005.5,1006,197
20091101|2009-07-02 05:00,2,1005.5,1006.5,996.75,997,398
20091101|2009-07-02 05:30,2,997.25,999.25,995,996,420
20091101|2009-07-02 06:00,2,997,1001.25,996,1000.5,87
20091101|2009-07-02 06:30,2,1000.25,1001.75,999.5,1001.25,61
20091101|2009-07-02 07:00,2,1002,1003,1001.25,1002.5,119
20091101|2009-07-02 09:30,2,998,1008.5,988,1007.25,15418
20091101|2009-07-02 10:00,2,1007,1013.75,1002.5,1008.5,6831
20091101|2009-07-02 10:30,2,1008.25,1014.25,1002.75,1013,5382
20091101|2009-07-02 11:00,2,1013,1015.5,1009.75,1012,4651
20091101|2009-07-02 11:30,2,1011.75,1014.5,1008.25,1012,2508
20091101|2009-07-02 12:00,2,1012,1013,1006.5,1009.25,2706
20091101|2009-07-02 12:30,2,1009.5,1012,1007.5,1008.25,2343
20091101|2009-07-02 13:00,2,1008.25,1008.25,1002.25,1003.75,3836
20091101|2009-07-05 18:00,6,994.5,995,981,986,1816
20091101|2009-07-05 18:30,6,986,991,986,990.25,456
20091101|2009-07-05 19:00,6,990.75,990.75,988.5,988.75,92
20091101|2009-07-05 19:30,6,988.75,989.75,988,989,131
20091101|2009-07-05 20:00,6,989.25,993.5,988,988.75,499
20091101|2009-07-05 20:30,6,988.5,991,988.25,989.75,88
20091101|2009-07-05 21:00,6,989.75,989.75,984.25,984.5,228
20091101|2009-07-05 21:30,6,984.25,986.25,983.5,985.5,149
20091101|2009-07-05 22:00,6,985.5,991.5,985.25,990.75,175
20091101|2009-07-05 22:30,6,990.25,990.75,988.25,989.25,18
20091101|2009-07-05 23:00,6,989.25,992.25,989.25,991.25,48
20091101|2009-07-05 23:30,6,991.25,991.25,989.5,989.5,21
20091101|2009-07-06 00:00,6,989.5,989.5,988.75,988.75,13
20091101|2009-07-06 00:30,6,989.25,990.5,987.75,990.25,136
20091101|2009-07-06 01:00,6,988.5,988.5,986.75,986.75,26
20091101|2009-07-06 01:30,6,986.75,986.75,984,984.25,137
20091101|2009-07-06 02:00,6,984,984.75,980.25,982,320
20091101|2009-07-06 02:30,6,981,984,980.5,984,52
20091101|2009-07-06 03:00,6,983.75,984.25,981.25,981.5,113
20091101|2009-07-06 03:30,6,981.5,982.25,980.25,981,83
20091101|2009-07-06 04:00,6,981,983,978.5,982.75,253
20091101|2009-07-06 04:30,6,982.75,983,976.25,976.25,348
20091101|2009-07-06 05:00,6,976.75,980,976.75,978.25,113
20091101|2009-07-06 05:30,6,979,979.75,978,978,61
20091101|2009-07-06 06:00,6,978,978.5,972,973,640
20091101|2009-07-06 06:30,6,973,973.75,971,971.75,394
20091101|2009-07-06 07:00,6,971.75,976.25,970,974,302
20091101|2009-07-06 09:30,6,975,983,971.5,978,11724
20091101|2009-07-06 10:00,6,978.25,981.5,977,978.75,3262
20091101|2009-07-06 10:30,6,978.75,981.75,976.75,979,2610
20091101|2009-07-06 11:00,6,979,980,975.5,977,2572
20091101|2009-07-06 11:30,6,977,977,966.5,966.5,6141
20091101|2009-07-06 12:00,6,966.5,970.75,963.25,967,6491
20091101|2009-07-06 12:30,6,967,968.75,961.25,965,5170
20091101|2009-07-06 13:00,6,965,966,960.25,961,5000
20091101|2009-07-06 18:00,7,963.5,968.5,963.5,965.5,916
20091101|2009-07-06 18:30,7,965.25,966.5,965,965.5,119
20091101|2009-07-06 19:00,7,965.25,967.5,965.25,967.25,95
20091101|2009-07-06 19:30,7,967.5,969.5,967.25,968.5,188
20091101|2009-07-06 20:00,7,969,974.75,969,971.75,706
20091101|2009-07-06 20:30,7,971.75,974,971.5,973,157
20091101|2009-07-06 21:00,7,973.5,973.5,970.5,970.75,187
20091101|2009-07-06 21:30,7,971.5,972.75,969.25,970,346
20091101|2009-07-06 22:00,7,970,971.75,969.25,971,291
20091101|2009-07-06 22:30,7,971,972.25,970,970,93
20091101|2009-07-06 23:00,7,970,971.75,970,971.75,15
20091101|2009-07-06 23:30,7,970.75,972.75,970.5,972.5,44
20091101|2009-07-07 00:00,7,972.5,972.75,972,972,8
20091101|2009-07-07 00:30,7,972.75,974.75,971.75,974,190
20091101|2009-07-07 01:00,7,974,974.5,972.5,972.5,78
20091101|2009-07-07 01:30,7,972.75,973.75,971.25,973.75,90
20091101|2009-07-07 02:00,7,973.5,973.75,969.75,970,141
20091101|2009-07-07 02:30,7,969.75,970,968.75,969.25,95
20091101|2009-07-07 03:00,7,969.75,969.75,967.5,968.75,103
20091101|2009-07-07 03:30,7,968.75,969.5,968.25,969.5,139
20091101|2009-07-07 04:00,7,969.75,971.25,969.5,970.75,163
20091101|2009-07-07 04:30,7,970.5,971.75,970.5,970.75,51
20091101|2009-07-07 05:00,7,971.25,971.75,969.5,971,227
20091101|2009-07-07 05:30,7,970.25,971,969,970.75,110
20091101|2009-07-07 06:00,7,970.5,971.75,970.25,971.75,80
20091101|2009-07-07 06:30,7,971.5,972,970.25,971,103
20091101|2009-07-07 07:00,7,970.75,971.5,970,971,100
20091101|2009-07-07 09:30,7,963,964,941,947.75,24104
20091101|2009-07-07 10:00,7,947.75,948,933.5,935,14626
20091101|2009-07-07 10:30,7,935,935,917.25,920,17202
20091101|2009-07-07 11:00,7,920.25,922.5,906.5,909.75,14569
20091101|2009-07-07 11:30,7,909.75,910,893,907,14978
20091101|2009-07-07 12:00,7,907,913.75,902.25,912.25,5722
20091101|2009-07-07 12:30,7,912.25,918.5,906.5,912,8095
20091101|2009-07-07 13:00,7,912.25,917.75,894,897,14421
20091101|2009-07-07 18:00,8,900.5,902.75,897.25,899.75,1415
20091101|2009-07-07 18:30,8,900,903.5,899.75,902.5,486
20091101|2009-07-07 19:00,8,903,906,902.25,902.5,308
20091101|2009-07-07 19:30,8,902,904,900.25,903.5,284
20091101|2009-07-07 20:00,8,903.5,916.75,903.5,915,1872
20091101|2009-07-07 20:30,8,914.75,916.75,912,912,434
20091101|2009-07-07 21:00,8,911.75,912.25,908.5,910.75,462
20091101|2009-07-07 21:30,8,910.25,911.75,909,910.5,117
20091101|2009-07-07 22:00,8,910.5,911.5,909,911.5,44
20091101|2009-07-07 22:30,8,911.75,912,910.25,910.5,82
20091101|2009-07-07 23:00,8,910,910,906.5,906.5,198
20091101|2009-07-07 23:30,8,907.25,907.25,905.75,906.25,45
20091101|2009-07-08 00:00,8,907,907,905.25,905.5,26
20091101|2009-07-08 00:30,8,906.25,907,905,906.5,160
20091101|2009-07-08 01:00,8,906.5,906.5,904.5,905.25,37
20091101|2009-07-08 01:30,8,905,907,904.75,906.5,138
20091101|2009-07-08 02:00,8,905.5,907.25,904.25,905,217
20091101|2009-07-08 02:30,8,904.75,905.5,904.25,905,47
20091101|2009-07-08 03:00,8,905,905.25,902.5,902.75,66
20091101|2009-07-08 03:30,8,903,905,901.75,904,231
20091101|2009-07-08 04:00,8,903.25,903.25,900.75,900.75,162
20091101|2009-07-08 04:30,8,901,901,899.5,900,251
20091101|2009-07-08 05:00,8,900.5,900.5,894.25,896.5,615
20091101|2009-07-08 05:30,8,896.25,897.75,895.75,897.5,211
20091101|2009-07-08 06:00,8,897,897.25,895.5,896,123
20091101|2009-07-08 06:30,8,896,897.25,895.5,897,158
20091101|2009-07-08 07:00,8,896.5,897,895,896.25,124
20091101|2009-07-08 09:30,8,892.5,914,886.75,904.75,23586
20091101|2009-07-08 10:00,8,904.75,906.5,885,885,15533
20091101|2009-07-08 10:30,8,885.5,893.5,881.25,891.5,9326
20091101|2009-07-08 11:00,8,891.5,891.5,883,883,5219
20091101|2009-07-08 11:30,8,883,892.5,882.75,887,4969
20091101|2009-07-08 12:00,8,886.75,891.5,885.75,891,3099
20091101|2009-07-08 12:30,8,891.25,894.5,884,891,6647
20091101|2009-07-08 13:00,8,891,894.25,884.25,894.25,5734
20091101|2009-07-08 18:00,9,895.75,907.75,895.75,904.25,1464
20091101|2009-07-08 18:30,9,904,905,902,903.75,344
20091101|2009-07-08 19:00,9,903.25,903.75,901.25,901.75,217
20091101|2009-07-08 19:30,9,901.25,906,899.25,905,299
20091101|2009-07-08 20:00,9,905,906.75,900,905.75,550
20091101|2009-07-08 20:30,9,905.75,906.25,902,905,292
20091101|2009-07-08 21:00,9,905,907,904,904,575
20091101|2009-07-08 21:30,9,905,905,902.25,903.5,268
20091101|2009-07-08 22:00,9,902.5,902.5,898.25,899,293
20091101|2009-07-08 22:30,9,899,900,898,898,211
20091101|2009-07-08 23:00,9,899.25,899.25,897.75,898.25,72
20091101|2009-07-08 23:30,9,898.25,900,898.25,899,48
20091101|2009-07-09 00:00,9,899.75,900.25,899,900.25,49
20091101|2009-07-09 00:30,9,900.25,904.75,900.25,901.75,84
20091101|2009-07-09 01:00,9,902,904.5,902,904,37
20091101|2009-07-09 01:30,9,904,904,902.25,903.75,74
20091101|2009-07-09 02:00,9,903,903,900.5,902.25,152
20091101|2009-07-09 02:30,9,902.5,903.5,902,903,51
20091101|2009-07-09 03:00,9,903,904,902.75,904,122
20091101|2009-07-09 03:30,9,904.75,905.75,904,904.25,186
20091101|2009-07-09 04:00,9,905,905.75,904,904.75,76
20091101|2009-07-09 04:30,9,905.5,907.5,904.75,907.5,308
20091101|2009-07-09 05:00,9,907.25,909.5,907.25,909.5,250
20091101|2009-07-09 05:30,9,908.75,909.25,903.25,904,281
20091101|2009-07-09 06:00,9,904.25,904.5,903.25,904,113
20091101|2009-07-09 06:30,9,903.25,904.5,901.75,904,205
20091101|2009-07-09 07:00,9,903.5,908.25,903.5,905.75,166
20091101|2009-07-09 09:30,9,902,914,899.5,911.5,16447
20091101|2009-07-09 10:00,9,911.5,912.25,903,911,7122
20091101|2009-07-09 10:30,9,911.5,916.75,908,910.25,5080
20091101|2009-07-09 11:00,9,910.25,912.75,909,911.25,2759
20091101|2009-07-09 11:30,9,911.5,914.25,907.75,911.75,3066
20091101|2009-07-09 12:00,9,911.75,912.75,906.25,909.25,2400
20091101|2009-07-09 12:30,9,909.25,915.75,909.25,913.25,4649
20091101|2009-07-09 13:00,9,913,918,913,916.75,5156
20091101|2009-07-09 18:00,10,920,920.75,916.75,917.5,568
20091101|2009-07-09 18:30,10,918.25,920.25,918,919,98
20091101|2009-07-09 19:00,10,919,919,918,918,60
20091101|2009-07-09 19:30,10,919,919,917.5,918.5,67
20091101|2009-07-09 20:00,10,917.5,918,915.5,916,169
20091101|2009-07-09 20:30,10,915.75,916.5,915.25,915.5,123
20091101|2009-07-09 21:00,10,915.5,919,914.5,918.5,202
20091101|2009-07-09 21:30,10,918.5,918.75,915.25,917.25,75
20091101|2009-07-09 22:00,10,916.5,921.75,915.5,921.75,364
20091101|2009-07-09 22:30,10,921.75,922.75,921,922.75,122
20091101|2009-07-09 23:00,10,922.75,922.75,919.25,919.25,49
20091101|2009-07-09 23:30,10,919,920,917.5,920,81
20091101|2009-07-10 00:00,10,919,924,917.75,924,147
20091101|2009-07-10 00:30,10,922.75,922.75,920.25,920.25,44
20091101|2009-07-10 01:00,10,921.5,922.75,921,922.25,172
20091101|2009-07-10 01:30,10,922.25,923,918.25,919,157
20091101|2009-07-10 02:00,10,920.75,920.75,915.75,917,85
20091101|2009-07-10 02:30,10,917.75,918,915.5,917.5,91
20091101|2009-07-10 03:00,10,918,918.75,917.5,918.75,41
20091101|2009-07-10 03:30,10,918.75,921.5,918.5,921.5,45
20091101|2009-07-10 04:00,10,920,921,919,920.25,82
20091101|2009-07-10 04:30,10,920,920.75,918.5,918.5,95
20091101|2009-07-10 05:00,10,918.5,922.5,918.25,920,66
20091101|2009-07-10 05:30,10,920,920,917.5,917.75,147
20091101|2009-07-10 06:00,10,917.5,918.25,911,911.75,215
20091101|2009-07-10 06:30,10,911.75,913,911,912,121
20091101|2009-07-10 07:00,10,912.75,913,909,909,189
20091101|2009-07-10 09:30,10,899,905.25,892.25,894,21039
20091101|2009-07-10 10:00,10,894.25,895.5,888.25,888.5,8244
20091101|2009-07-10 10:30,10,888.75,898.75,888.75,896,4929
20091101|2009-07-10 11:00,10,896.25,906.75,895.5,906.25,5325
20091101|2009-07-10 11:30,10,906.5,917,905.5,910,7820
20091101|2009-07-10 12:00,10,909.75,916.25,906.25,911.75,4221
20091101|2009-07-10 12:30,10,911.75,918,910,916,3277
20091101|2009-07-10 13:00,10,916.25,918.5,907,918,5854
20091101|2009-07-12 18:00,13,913,928.5,910.25,922.75,1858
20091101|2009-07-12 18:30,13,922,926,915.25,924.75,598
20091101|2009-07-12 19:00,13,924.75,927.75,923.5,923.75,245
20091101|2009-07-12 19:30,13,923.75,925.75,923,924.75,67
20091101|2009-07-12 20:00,13,924.5,926,923,925,186
20091101|2009-07-12 20:30,13,924.75,925,921.75,921.75,249
20091101|2009-07-12 21:00,13,921.75,922.75,920.5,921.25,96
20091101|2009-07-12 21:30,13,921,921.75,919,919.5,180
20091101|2009-07-12 22:00,13,919,919.25,916,916,197
20091101|2009-07-12 22:30,13,915.5,919.25,911.25,917,261
20091101|2009-07-12 23:00,13,918,918,911,912,60
20091101|2009-07-12 23:30,13,912.25,912.25,911,911.25,18
20091101|2009-07-13 00:00,13,912.25,913.25,909.5,911,150
20091101|2009-07-13 00:30,13,911,911.75,910.75,911.25,48
20091101|2009-07-13 01:00,13,910.75,911.25,909.5,909.5,103
20091101|2009-07-13 01:30,13,909,910.25,906,906.75,184
20091101|2009-07-13 02:00,13,906.75,909.5,904,907.25,216
20091101|2009-07-13 02:30,13,909,910,908.75,910,27
20091101|2009-07-13 03:00,13,910,912,908,912,97
20091101|2009-07-13 03:30,13,912,912,906,906,48
20091101|2009-07-13 04:00,13,906.5,907.25,905,907.25,40
20091101|2009-07-13 04:30,13,907.25,910.75,902.75,905.5,274
20091101|2009-07-13 05:00,13,906,910.25,906,908,95
20091101|2009-07-13 05:30,13,907.75,910.5,905.5,909.5,147
20091101|2009-07-13 06:00,13,909.25,910.5,909,910,30
20091101|2009-07-13 06:30,13,910,910.25,907,907.75,170
20091101|2009-07-13 07:00,13,908.5,909.75,908,909,128
20091101|2009-07-13 09:30,13,902,909.75,896,903.25,17229
20091101|2009-07-13 10:00,13,902.75,903.25,892,897.75,7106
20091101|2009-07-13 10:30,13,897.5,905.75,897.25,901.75,4999
20091101|2009-07-13 11:00,13,901.5,902.75,896.75,901.25,3576
20091101|2009-07-13 11:30,13,901.25,904.25,898.25,901.5,3959
20091101|2009-07-13 12:00,13,901.25,907.25,901,902.5,4489
20091101|2009-07-13 12:30,13,902.5,909,900,904,5069
20091101|2009-07-13 13:00,13,904,912,903.5,911.75,3583
20091101|2009-07-13 18:00,14,915,919,912.75,916.5,783
20091101|2009-07-13 18:30,14,916.75,917,915.25,916.25,145
20091101|2009-07-13 19:00,14,916.5,916.5,915.5,916.25,38
20091101|2009-07-13 19:30,14,916,916.25,912,913,149
20091101|2009-07-13 20:00,14,913,913.75,911.25,913.75,92
20091101|2009-07-13 20:30,14,913.75,917,913,916.25,68
20091101|2009-07-13 21:00,14,916.5,918.25,916.5,916.5,67
20091101|2009-07-13 21:30,14,917,918,916,917,94
20091101|2009-07-13 22:00,14,916.5,916.5,915.25,915.25,66
20091101|2009-07-13 22:30,14,915.25,916.5,914.5,914.5,18
20091101|2009-07-13 23:00,14,914.5,916,914,915.25,27
20091101|2009-07-13 23:30,14,916,916,909.5,912.75,154
20091101|2009-07-14 00:00,14,912.5,916,912.5,915.5,68
20091101|2009-07-14 00:30,14,915.5,917,915.5,916.25,62
20091101|2009-07-14 01:00,14,917,918.75,917,918.25,103
20091101|2009-07-14 01:30,14,918.25,919.75,916,917.75,115
20091101|2009-07-14 02:00,14,916.25,917,914.25,915,109
20091101|2009-07-14 02:30,14,914.75,920,914.25,918.25,155
20091101|2009-07-14 03:00,14,918.25,920,917.75,918.5,106
20091101|2009-07-14 03:30,14,919,919.75,918,918.25,79
20091101|2009-07-14 04:00,14,918,919.75,917.75,919.75,47
20091101|2009-07-14 04:30,14,919.75,919.75,918,918.5,41
20091101|2009-07-14 05:00,14,918,919,918,919,14
20091101|2009-07-14 05:30,14,919,919.5,917.75,919,63
20091101|2009-07-14 06:00,14,918.75,919.25,916.5,916.75,77
20091101|2009-07-14 06:30,14,916.5,916.75,915.5,916.75,153
20091101|2009-07-14 07:00,14,916.25,919.25,916.25,917.25,102
20091101|2009-07-14 09:30,14,916.25,923,910,912.75,18694
20091101|2009-07-14 10:00,14,912.5,915.75,906.75,914.25,6554
20091101|2009-07-14 10:30,14,914.25,918,912.5,915.5,3201
20091101|2009-07-14 11:00,14,915.75,919,914,915,2188
20091101|2009-07-14 11:30,14,915,918.5,914,916.5,2940
20091101|2009-07-14 12:00,14,916.5,921,916,916.75,2625
20091101|2009-07-14 12:30,14,917.25,921.25,916.5,920,3064
20091101|2009-07-14 13:00,14,920,920.5,915,915.5,2966
20091101|2009-07-14 18:00,15,919,919.75,912.75,914,618
20091101|2009-07-14 18:30,15,913,914.5,911.5,914.5,155
20091101|2009-07-14 19:00,15,914.75,915,910.5,912.5,238
20091101|2009-07-14 19:30,15,912.25,916.5,912,915.5,134
20091101|2009-07-14 20:00,15,915.5,917.5,914,916.75,96
20091101|2009-07-14 20:30,15,917,922,917,919.75,438
20091101|2009-07-14 21:00,15,920,922.5,920,920.75,168
20091101|2009-07-14 21:30,15,920.75,921.25,920.5,920.5,20
20091101|2009-07-14 22:00,15,921.25,921.25,919.25,920,54
20091101|2009-07-14 22:30,15,919.5,920.25,918,918,84
20091101|2009-07-14 23:00,15,917.75,918.5,916.75,916.75,53
20091101|2009-07-14 23:30,15,916.75,918.75,916.75,918.75,31
20091101|2009-07-15 00:00,15,917.75,917.75,917,917.25,18
20091101|2009-07-15 00:30,15,917.25,919,917.25,917.5,36
20091101|2009-07-15 01:00,15,918.5,921.5,918.25,921.5,36
20091101|2009-07-15 01:30,15,921,925.25,920.25,925.25,323
20091101|2009-07-15 02:00,15,925,926.25,924,925,181
20091101|2009-07-15 02:30,15,924.75,927.75,924.25,927.5,376
20091101|2009-07-15 03:00,15,927.5,928,926.75,927.5,139
20091101|2009-07-15 03:30,15,927.5,928,925.25,925.25,136
20091101|2009-07-15 04:00,15,925.25,927,925.25,926.25,65
20091101|2009-07-15 04:30,15,926.25,928,926,926,196
20091101|2009-07-15 05:00,15,926.5,927.75,926,926,66
20091101|2009-07-15 05:30,15,926.75,929,926.75,928.25,318
20091101|2009-07-15 06:00,15,928,928.25,927,927.5,145
20091101|2009-07-15 06:30,15,927.25,928,927,927.25,67
20091101|2009-07-15 07:00,15,927,928.25,927,928,138
20091101|2009-07-15 09:30,15,931.75,938,930.25,933.25,14750
20091101|2009-07-15 10:00,15,933.25,937.25,930.75,931.5,5773
20091101|2009-07-15 10:30,15,931.25,931.75,923.25,927.5,7305
20091101|2009-07-15 11:00,15,927.5,928,913.25,913.25,8308
20091101|2009-07-15 11:30,15,913.25,921.5,905.75,907.75,7788
20091101|2009-07-15 12:00,15,908,909.5,899.25,903.5,10112
20091101|2009-07-15 12:30,15,903.25,908,901.25,905,4705
20091101|2009-07-15 13:00,15,904.5,907,900.75,902.5,4501
20091101|2009-07-15 18:00,16,905.25,911.5,903,907.25,948
20091101|2009-07-15 18:30,16,906.75,907,903.25,906.5,279
20091101|2009-07-15 19:00,16,906.75,910,905.5,906,221
20091101|2009-07-15 19:30,16,905.5,909,905.5,907.25,185
20091101|2009-07-15 20:00,16,906.75,913,905.75,909,466
20091101|2009-07-15 20:30,16,909,910,906.75,910,127
20091101|2009-07-15 21:00,16,909,909.5,905,906.5,197
20091101|2009-07-15 21:30,16,906.5,907,904.5,905,265
20091101|2009-07-15 22:00,16,905,906.5,904.5,906,131
20091101|2009-07-15 22:30,16,905.5,905.75,904.75,905,17
20091101|2009-07-15 23:00,16,905.5,905.5,904,904.75,120
20091101|2009-07-15 23:30,16,904.75,905,904,904.5,10
20091101|2009-07-16 00:00,16,905,905,903.25,903.5,38
20091101|2009-07-16 00:30,16,904,905.5,904,905.25,9
20091101|2009-07-16 01:00,16,904.25,909.25,904.25,908,111
20091101|2009-07-16 01:30,16,908,909.25,905,906.75,164
20091101|2009-07-16 02:00,16,906,906.75,903,906.75,212
20091101|2009-07-16 02:30,16,906,906.5,904.75,905.5,74
20091101|2009-07-16 03:00,16,905.25,905.25,897.5,898,551
20091101|2009-07-16 03:30,16,898.5,899.5,895.25,897.5,147
20091101|2009-07-16 04:00,16,897,897,890.25,890.25,529
20091101|2009-07-16 04:30,16,891,891,882.75,886,713
20091101|2009-07-16 05:00,16,886.25,890.75,886,890.75,267
20091101|2009-07-16 05:30,16,891.25,893,887,888,375
20091101|2009-07-16 06:00,16,888,889.5,886.75,889.5,185
20091101|2009-07-16 06:30,16,888.5,892.5,887.25,890.75,209
20091101|2009-07-16 07:00,16,890.75,892.75,889,889.5,234
20091101|2009-07-16 09:30,16,899.25,900.75,888.75,895.75,18401
20091101|2009-07-16 10:00,16,895.5,898.75,889.5,891.25,5277
20091101|2009-07-16 10:30,16,891.25,895.5,888,893.5,5503
20091101|2009-07-16 11:00,16,893.5,894.75,885,886.75,6022
20091101|2009-07-16 11:30,16,886.25,893.5,885,892.5,5700
20091101|2009-07-16 12:00,16,892.5,896,889,891.5,3639
20091101|2009-07-16 12:30,16,891.5,893.5,889.5,892.5,3014
20091101|2009-07-16 13:00,16,892.5,893.75,887.75,888.5,4534
20091101|2009-07-16 18:00,17,890,893,889.25,890.75,403
20091101|2009-07-16 18:30,17,889.75,893,889.75,893,62
20091101|2009-07-16 19:00,17,893,893.75,892,892.25,36
20091101|2009-07-16 19:30,17,892,892.75,891.25,892.75,31
20091101|2009-07-16 20:00,17,891.25,897.5,890.5,896.25,357
20091101|2009-07-16 20:30,17,896.25,897.25,894.5,894.75,123
20091101|2009-07-16 21:00,17,894,897,894,896.75,152
20091101|2009-07-16 21:30,17,896.25,897.5,895.5,896,108
20091101|2009-07-16 22:00,17,896.5,898.75,896.5,896.5,98
20091101|2009-07-16 22:30,17,896.5,898.25,895.5,897.5,67
20091101|2009-07-16 23:00,17,897.25,899.75,897.25,899.25,158
20091101|2009-07-16 23:30,17,899.25,899.75,899,899.25,58
20091101|2009-07-17 00:00,17,899,899.75,898.75,899.75,13
20091101|2009-07-17 00:30,17,899.75,899.75,897.25,898.5,48
20091101|2009-07-17 01:00,17,898.75,900.5,898.75,900.25,170
20091101|2009-07-17 01:30,17,900.25,900.5,896.25,898.75,177
20091101|2009-07-17 02:00,17,898.5,900,897.5,898,73
20091101|2009-07-17 02:30,17,898,901.75,898,901.75,91
20091101|2009-07-17 03:00,17,901.5,902,899.25,902,123
20091101|2009-07-17 03:30,17,902,903.75,901,902,146
20091101|2009-07-17 04:00,17,902.25,902.25,901,901.25,101
20091101|2009-07-17 04:30,17,901,901.5,900,900.25,55
20091101|2009-07-17 05:00,17,901,901.75,900.5,901.5,56
20091101|2009-07-17 05:30,17,901,901,899,899.5,61
20091101|2009-07-17 06:00,17,899.75,904,899,904,177
20091101|2009-07-17 06:30,17,903.75,905,899.75,900.25,181
20091101|2009-07-17 07:00,17,900,901,898.75,900,99
20091101|2009-07-17 09:30,17,907.5,911.5,893.5,900.5,16067
20091101|2009-07-17 10:00,17,900.5,907,898.75,905.5,4862
20091101|2009-07-17 10:30,17,905.25,908.5,904.5,908.5,3370
20091101|2009-07-17 11:00,17,908.5,924.75,908,920.5,10577
20091101|2009-07-17 11:30,17,920.25,926.75,915.75,918.5,6394
20091101|2009-07-17 12:00,17,918.75,921.5,916,919,2437
20091101|2009-07-17 12:30,17,919.25,926,917.25,920.75,4359
20091101|2009-07-17 13:00,17,921,924.25,916.75,921,5130
20091101|2009-07-19 18:00,20,922,925,917,920,1001
20091101|2009-07-19 18:30,20,920,926,919.75,924.75,201
20091101|2009-07-19 19:00,20,926,930,924.5,924.75,374
20091101|2009-07-19 19:30,20,924.5,925.5,922.5,924.5,108
20091101|2009-07-19 20:00,20,924.5,925.75,921.5,923.25,348
20091101|2009-07-19 20:30,20,923.25,923.75,922,923,109
20091101|2009-07-19 21:00,20,923.5,926,923.25,925,109
20091101|2009-07-19 21:30,20,925.25,926.5,924.25,925.25,67
20091101|2009-07-19 22:00,20,925.25,926.5,925,926.25,86
20091101|2009-07-19 22:30,20,926.25,926.25,925.25,925.25,39
20091101|2009-07-19 23:00,20,926,926,925.5,926,13
20091101|2009-07-19 23:30,20,926,926.75,926,926.75,20
20091101|2009-07-20 00:00,20,926.75,927.25,926.75,926.75,16
20091101|2009-07-20 00:30,20,927,928,926.75,928,25
20091101|2009-07-20 01:00,20,928,929.25,928,929,82
20091101|2009-07-20 01:30,20,928.5,932,928.5,931,334
20091101|2009-07-20 02:00,20,931,932.5,930.5,932,79
20091101|2009-07-20 02:30,20,931.75,931.75,929.75,930.5,75
20091101|2009-07-20 03:00,20,931.25,934.75,930.75,934.75,323
20091101|2009-07-20 03:30,20,934.75,934.75,931.5,933.25,161
20091101|2009-07-20 04:00,20,933.5,935.75,933,935.75,160
20091101|2009-07-20 04:30,20,935.75,936.75,927.25,934,934
20091101|2009-07-20 05:00,20,934.75,936,933,935,70
20091101|2009-07-20 05:30,20,934.75,935.25,933.5,935,161
20091101|2009-07-20 06:00,20,934.5,940,934.5,939.25,586
20091101|2009-07-20 06:30,20,938.75,939.25,936,936.5,313
20091101|2009-07-20 07:00,20,936.25,936.25,932.75,933,184
20091101|2009-07-20 09:30,20,930.75,933.75,913.5,917,14803
20091101|2009-07-20 10:00,20,916.75,919.5,912,919.25,6429
20091101|2009-07-20 10:30,20,919.25,922.5,917.25,920.25,3376
20091101|2009-07-20 11:00,20,920,921.75,915.5,920.5,2595
20091101|2009-07-20 11:30,20,920.75,926,920.5,924.25,3630
20091101|2009-07-20 12:00,20,924.25,925,920.25,921.5,2054
20091101|2009-07-20 12:30,20,921.5,925.5,920.25,923.75,2508
20091101|2009-07-20 13:00,20,923.5,925.5,920.25,920.75,3382
20091101|2009-07-20 18:00,21,923.5,923.75,920.25,922.25,480
20091101|2009-07-20 18:30,21,922.5,924.75,922.5,923,100
20091101|2009-07-20 19:00,21,923.25,924.25,923,923.75,24
20091101|2009-07-20 19:30,21,923.5,923.5,920.25,921.25,159
20091101|2009-07-20 20:00,21,920.5,922,918.5,921,272
20091101|2009-07-20 20:30,21,921.25,921.75,918.5,921.75,215
20091101|2009-07-20 21:00,21,921.5,921.75,919.5,920.5,130
20091101|2009-07-20 21:30,21,920.75,921,918.75,920.5,66
20091101|2009-07-20 22:00,21,921,921.5,918,918.5,117
20091101|2009-07-20 22:30,21,918.75,920,918.75,920,27
20091101|2009-07-20 23:00,21,920.25,920.5,918.5,920,56
20091101|2009-07-20 23:30,21,919.75,920.25,919.5,919.5,27
20091101|2009-07-21 00:00,21,920,920,919.25,919.5,22
20091101|2009-07-21 00:30,21,919.5,920,917.5,918,108
20091101|2009-07-21 01:00,21,917.5,918.5,917.25,918.5,34
20091101|2009-07-21 01:30,21,917.25,917.5,914,914,423
20091101|2009-07-21 02:00,21,914.75,915.5,914.5,915.5,43
20091101|2009-07-21 02:30,21,915.5,916,914,915,28
20091101|2009-07-21 03:00,21,915.75,916,913,913.25,70
20091101|2009-07-21 03:30,21,913.25,914.75,913,914.25,75
20091101|2009-07-21 04:00,21,914.5,917,914.5,917,52
20091101|2009-07-21 04:30,21,917,917.5,915.25,915.25,27
20091101|2009-07-21 05:00,21,915.5,916.25,915,916.25,36
20091101|2009-07-21 05:30,21,915.25,915.25,913,913.75,105
20091101|2009-07-21 06:00,21,913.25,914.75,912,913,118
20091101|2009-07-21 06:30,21,913,915,910.75,913.75,231
20091101|2009-07-21 07:00,21,914,915.75,913,914,214
20091101|2009-07-21 09:30,21,914,926,913.5,921,15260
20091101|2009-07-21 10:00,21,921.25,924.25,916,917.75,7281
20091101|2009-07-21 10:30,21,917.75,918,901.5,902.5,10360
20091101|2009-07-21 11:00,21,902.5,907.75,901.75,905.75,4453
20091101|2009-07-21 11:30,21,905.75,907.25,900.25,900.25,3460
20091101|2009-07-21 12:00,21,900.5,903.5,895.5,899.75,7413
20091101|2009-07-21 12:30,21,899.5,904.25,896.5,903.25,5256
20091101|2009-07-21 13:00,21,903.25,907.5,902.25,905.75,4710
20091101|2009-07-21 18:00,22,905.75,907.5,901.25,905.75,557
20091101|2009-07-21 18:30,22,906.5,907,905,906,42
20091101|2009-07-21 19:00,22,905.75,906.5,905,905.25,35
20091101|2009-07-21 19:30,22,905.25,906.5,904.5,904.75,59
20091101|2009-07-21 20:00,22,905,908.5,905,908.25,168
20091101|2009-07-21 20:30,22,908.5,911.5,908.5,910.5,312
20091101|2009-07-21 21:00,22,911,912.5,910.75,912.25,74
20091101|2009-07-21 21:30,22,911.25,912.5,910.25,911.25,92
20091101|2009-07-21 22:00,22,910.75,914.25,910.5,913.25,146
20091101|2009-07-21 22:30,22,913.25,913.25,910.25,911,75
20091101|2009-07-21 23:00,22,911,913.75,910.5,910.5,61
20091101|2009-07-21 23:30,22,910.5,911.75,910.5,911.5,30
20091101|2009-07-22 00:00,22,911.5,912.5,911.5,912,53
20091101|2009-07-22 00:30,22,912,912.75,911.5,911.75,87
20091101|2009-07-22 01:00,22,911.75,912,911.5,911.75,66
20091101|2009-07-22 01:30,22,911.75,913.5,911.75,913.25,19
20091101|2009-07-22 02:00,22,913.5,913.5,909.25,910.75,249
20091101|2009-07-22 02:30,22,911,911,909.75,910.25,23
20091101|2009-07-22 03:00,22,910.5,911.5,908.5,908.5,39
20091101|2009-07-22 03:30,22,908.25,908.25,906,906,134
20091101|2009-07-22 04:00,22,906,907.25,905.75,906.5,89
20091101|2009-07-22 04:30,22,906.75,908,906.75,907.5,88
20091101|2009-07-22 05:00,22,908,910.75,908,909,88
20091101|2009-07-22 05:30,22,909.5,911,908.5,909,29
20091101|2009-07-22 06:00,22,909,910,907,907,71
20091101|2009-07-22 06:30,22,906.75,908,906,906,86
20091101|2009-07-22 07:00,22,906,906,904.75,906,90
20091101|2009-07-22 09:30,22,903.5,911.5,897.5,909.25,13426
20091101|2009-07-22 10:00,22,909.5,912.75,903.5,905,7089
20091101|2009-07-22 10:30,22,905,908.5,900.75,903.25,4525
20091101|2009-07-22 11:00,22,903,907.5,900.5,907,3637
20091101|2009-07-22 11:30,22,907,909.25,904.75,905.75,3251
20091101|2009-07-22 12:00,22,905.75,912,905.75,907.5,3383
20091101|2009-07-22 12:30,22,907.25,909.75,901.25,906.5,5358
20091101|2009-07-22 13:00,22,906.5,909,904.75,908.5,3518
20091101|2009-07-22 18:00,23,911,918.5,910,916.25,1035
20091101|2009-07-22 18:30,23,916.5,918.5,915.5,917.5,114
20091101|2009-07-22 19:00,23,917.5,917.5,915.75,915.75,81
20091101|2009-07-22 19:30,23,916,916,913.75,914,173
20091101|2009-07-22 20:00,23,914,918.25,914,916.5,200
20091101|2009-07-22 20:30,23,916.75,919,916,918.75,175
20091101|2009-07-22 21:00,23,918,919,917,917.25,72
20091101|2009-07-22 21:30,23,918,920.25,918,918.5,349
20091101|2009-07-22 22:00,23,918.5,919,917.5,918.25,70
20091101|2009-07-22 22:30,23,918.25,918.25,916.25,917,95
20091101|2009-07-22 23:00,23,917,917,916.25,916.25,15
20091101|2009-07-22 23:30,23,916.75,917,916.75,917,7
20091101|2009-07-23 00:00,23,916.5,917,916.25,916.5,21
20091101|2009-07-23 00:30,23,916.75,916.75,915,915.75,31
20091101|2009-07-23 01:00,23,916.75,917,915.5,915.5,17
20091101|2009-07-23 01:30,23,915.5,917,915.25,917,107
20091101|2009-07-23 02:00,23,915.5,915.75,915,915.25,44
20091101|2009-07-23 02:30,23,915.5,919,915.5,919,229
20091101|2009-07-23 03:00,23,919,920,918.25,918.75,156
20091101|2009-07-23 03:30,23,919,920,919,919,49
20091101|2009-07-23 04:00,23,919,920,917.5,917.5,50
20091101|2009-07-23 04:30,23,917.25,918,915.5,915.5,45
20091101|2009-07-23 05:00,23,916,916.75,914,914,143
20091101|2009-07-23 05:30,23,914,916,913.25,914,143
20091101|2009-07-23 06:00,23,914.75,915,913.5,914.5,80
20091101|2009-07-23 06:30,23,915,915.75,913.5,915,170
20091101|2009-07-23 07:00,23,915.5,916.5,915,916.25,68
20091101|2009-07-23 09:30,23,920,924.75,910.75,916.75,13954
20091101|2009-07-23 10:00,23,917,927.75,916.75,927.25,8788
20091101|2009-07-23 10:30,23,927.25,936,926,930,11023
20091101|2009-07-23 11:00,23,930,935.75,929.75,932.5,4233
20091101|2009-07-23 11:30,23,932.5,934.5,928.75,934.25,4751
20091101|2009-07-23 12:00,23,934.25,936,930.75,932.75,3137
20091101|2009-07-23 12:30,23,932.75,934.75,929.25,930.25,4192
20091101|2009-07-23 13:00,23,930.5,934,927.75,933,4309
20091101|2009-07-23 18:00,24,930.75,932,927,931.25,511
20091101|2009-07-23 18:30,24,930.75,931.5,930.25,930.5,54
20091101|2009-07-23 19:00,24,930.75,932,930.5,930.75,50
20091101|2009-07-23 19:30,24,930.75,931.5,930.25,931.25,61
20091101|2009-07-23 20:00,24,931,931.25,926.25,927,204
20091101|2009-07-23 20:30,24,927.25,929.5,927.25,928.75,119
20091101|2009-07-23 21:00,24,929.5,929.75,928.25,928.5,84
20091101|2009-07-23 21:30,24,928.5,928.75,927,928.75,64
20091101|2009-07-23 22:00,24,928.75,928.75,926.75,927.75,27
20091101|2009-07-23 22:30,24,928,930,928,929.25,81
20091101|2009-07-23 23:00,24,928.25,929.25,928.25,929.25,9
20091101|2009-07-23 23:30,24,928.75,930,928.75,930,19
20091101|2009-07-24 00:00,24,929.25,930,928.5,929,35
20091101|2009-07-24 00:30,24,929.25,929.75,924,924,326
20091101|2009-07-24 01:00,24,924.25,924.75,923,924.75,75
20091101|2009-07-24 01:30,24,924.75,925.75,922.5,922.75,90
20091101|2009-07-24 02:00,24,923,924.5,923,924.25,66
20091101|2009-07-24 02:30,24,924,924.75,923.5,924.5,38
20091101|2009-07-24 03:00,24,924.5,927.25,924,927.25,90
20091101|2009-07-24 03:30,24,927.25,928.75,927.25,928.75,125
20091101|2009-07-24 04:00,24,928.5,929.5,928.5,929.25,79
20091101|2009-07-24 04:30,24,929.25,929.25,928,928.75,51
20091101|2009-07-24 05:00,24,929,929.5,929,929.25,76
20091101|2009-07-24 05:30,24,929.5,929.5,927.5,928.25,52
20091101|2009-07-24 06:00,24,928.25,929,928.25,929,60
20091101|2009-07-24 06:30,24,929,929.5,928.75,928.75,68
20091101|2009-07-24 07:00,24,928.5,929.5,928,929.5,82
20091101|2009-07-24 09:30,24,926.75,933.25,922.5,925,8915
20091101|2009-07-24 10:00,24,925.25,930,923,927.25,3935
20091101|2009-07-24 10:30,24,927.25,928.75,921.25,925.75,4256
20091101|2009-07-24 11:00,24,926,927,920.5,921,2841
20091101|2009-07-24 11:30,24,920.75,921,916.5,918,3785
20091101|2009-07-24 12:00,24,918.25,919.5,916,919,1828
20091101|2009-07-24 12:30,24,919.25,920.75,913.5,916.5,4698
20091101|2009-07-24 13:00,24,916,916.5,913.25,914.25,2268
20091101|2009-07-26 18:00,27,910,912.25,902.25,905.5,952
20091101|2009-07-26 18:30,27,906.25,908,905,905,171
20091101|2009-07-26 19:00,27,905.75,906.5,904.5,905.75,64
20091101|2009-07-26 19:30,27,905.5,908.5,905.25,907.75,85
20091101|2009-07-26 20:00,27,908,913.5,908,913.5,456
20091101|2009-07-26 20:30,27,913.5,914.5,911.5,913.5,252
20091101|2009-07-26 21:00,27,913.5,913.75,912,912.75,104
20091101|2009-07-26 21:30,27,912.5,913,912,913,83
20091101|2009-07-26 22:00,27,912.75,914,912.25,913.25,78
20091101|2009-07-26 22:30,27,913.25,914.75,913.25,914.5,193
20091101|2009-07-26 23:00,27,914.75,914.75,914,914.5,26
20091101|2009-07-26 23:30,27,914.5,915,914,915,64
20091101|2009-07-27 00:00,27,914.5,915.5,914.5,914.75,42
20091101|2009-07-27 00:30,27,915,915.25,914.75,914.75,20
20091101|2009-07-27 01:00,27,915,916.25,914,914.25,70
20091101|2009-07-27 01:30,27,915.25,915.5,912.5,912.5,38
20091101|2009-07-27 02:00,27,912.5,912.5,911,911.25,75
20091101|2009-07-27 02:30,27,911.75,913,911.75,913,25
20091101|2009-07-27 03:00,27,912.5,912.5,909.5,909.5,142
20091101|2009-07-27 03:30,27,910,910.25,909,910,50
20091101|2009-07-27 04:00,27,910,910.75,909.75,910.25,35
20091101|2009-07-27 04:30,27,910,912,909.25,912,31
20091101|2009-07-27 05:00,27,912,912,910.75,911,17
20091101|2009-07-27 05:30,27,910.25,911.75,909.5,910.5,63
20091101|2009-07-27 06:00,27,910.5,912,910.5,912,35
20091101|2009-07-27 06:30,27,911.25,911.25,908.75,909,119
20091101|2009-07-27 07:00,27,909.5,909.75,908,909,74
20091101|2009-07-27 09:30,27,907,912,901.5,903.5,13545
20091101|2009-07-27 10:00,27,903.25,913.5,903,912.25,7460
20091101|2009-07-27 10:30,27,912.5,913.5,908.75,910.75,3280
20091101|2009-07-27 11:00,27,911,915,909,911.25,3062
20091101|2009-07-27 11:30,27,911.5,914,910.25,912.25,1828
20091101|2009-07-27 12:00,27,912.25,914,907,908.75,2368
20091101|2009-07-27 12:30,27,908.5,910.75,907.75,909.75,2208
20091101|2009-07-27 13:00,27,909.75,910,904.5,907,3360
20091101|2009-07-27 18:00,28,907.5,908.75,906,907,362
20091101|2009-07-27 18:30,28,907,909,906.75,907.5,45
20091101|2009-07-27 19:00,28,907.75,911,907.75,909.5,167
20091101|2009-07-27 19:30,28,909.5,910.75,909,909.25,37
20091101|2009-07-27 20:00,28,910,913.5,910,913.25,247
20091101|2009-07-27 20:30,28,913.5,914,913,913,469
20091101|2009-07-27 21:00,28,913,915.75,913,915.75,358
20091101|2009-07-27 21:30,28,915,915.5,914.25,914.5,100
20091101|2009-07-27 22:00,28,914.5,915.75,914.5,915.25,133
20091101|2009-07-27 22:30,28,915.5,915.75,914,915.75,122
20091101|2009-07-27 23:00,28,915,915.5,915,915.25,16
20091101|2009-07-27 23:30,28,915,915,914.5,914.5,7
20091101|2009-07-28 00:00,28,914.75,915.75,914.75,915.75,41
20091101|2009-07-28 00:30,28,915.25,916.5,914.75,916.25,360
20091101|2009-07-28 01:00,28,915,920.75,915,920,404
20091101|2009-07-28 01:30,28,920,923,919.25,922,180
20091101|2009-07-28 02:00,28,922,923.5,922,922.5,172
20091101|2009-07-28 02:30,28,922.5,923.5,922,922.25,80
20091101|2009-07-28 03:00,28,922.5,923.5,922.25,923,47
20091101|2009-07-28 03:30,28,923,926,922.75,925,302
20091101|2009-07-28 04:00,28,924.75,926,924,925,237
20091101|2009-07-28 04:30,28,925,925.5,925,925,92
20091101|2009-07-28 05:00,28,925.25,929,924.25,928,424
20091101|2009-07-28 05:30,28,928,928,924.5,925.25,257
20091101|2009-07-28 06:00,28,925,925.25,923,923.25,100
20091101|2009-07-28 06:30,28,923.5,925.25,921,921.75,415
20091101|2009-07-28 07:00,28,921.5,921.75,918.25,918.25,257
20091101|2009-07-28 09:30,28,915.25,919.75,912.25,918.75,12796
20091101|2009-07-28 10:00,28,918.75,919,913.5,917.25,5304
20091101|2009-07-28 10:30,28,917,928.25,916.75,928,8879
20091101|2009-07-28 11:00,28,927.75,932.5,927,930,7036
20091101|2009-07-28 11:30,28,929.75,932.5,927.5,929,4229
20091101|2009-07-28 12:00,28,929,930,924.75,926.25,3938
20091101|2009-07-28 12:30,28,926.25,930.5,926,928.25,3950
20091101|2009-07-28 13:00,28,928.5,929.5,926.25,926.75,3213
20091101|2009-07-28 18:00,29,925.25,928.75,923.5,925.5,533
20091101|2009-07-28 18:30,29,925.5,925.5,922.5,923,123
20091101|2009-07-28 19:00,29,923,924,922,922.75,153
20091101|2009-07-28 19:30,29,923.5,925,922.5,925,181
20091101|2009-07-28 20:00,29,925,931,923.5,929.5,462
20091101|2009-07-28 20:30,29,929.25,933.5,928.75,933.25,446
20091101|2009-07-28 21:00,29,933.25,934.75,932,934,344
20091101|2009-07-28 21:30,29,934.5,935.75,933.25,933.25,372
20091101|2009-07-28 22:00,29,933.75,934.75,933.25,933.25,92
20091101|2009-07-28 22:30,29,933,933.25,930.75,932,193
20091101|2009-07-28 23:00,29,932,932.5,931,932.5,74
20091101|2009-07-28 23:30,29,932.5,933.75,932.5,933.5,28
20091101|2009-07-29 00:00,29,933.75,933.75,932.75,932.75,27
20091101|2009-07-29 00:30,29,932.5,933.75,931,933.75,125
20091101|2009-07-29 01:00,29,933.75,933.75,921,923.5,607
20091101|2009-07-29 01:30,29,923.5,925.75,921,925,237
20091101|2009-07-29 02:00,29,924.75,925,923,923,158
20091101|2009-07-29 02:30,29,923.25,925.75,922.5,925,73
20091101|2009-07-29 03:00,29,925.25,925.75,925,925.5,46
20091101|2009-07-29 03:30,29,925,925.75,923.5,925,86
20091101|2009-07-29 04:00,29,924.25,924.25,921.5,922.75,135
20091101|2009-07-29 04:30,29,922.25,923,922.25,923,27
20091101|2009-07-29 05:00,29,922.75,924,922.75,923.5,73
20091101|2009-07-29 05:30,29,923.5,923.5,919.75,921,352
20091101|2009-07-29 06:00,29,921,921.5,917.5,919.75,241
20091101|2009-07-29 06:30,29,919.75,921.75,917.5,918.5,269
20091101|2009-07-29 07:00,29,918.25,919.5,917,918,69
20091101|2009-07-29 09:30,29,915,916,908,910.5,13976
20091101|2009-07-29 10:00,29,910.25,913.5,906.25,909.75,7183
20091101|2009-07-29 10:30,29,909.5,912.75,908.75,912.5,2917
20091101|2009-07-29 11:00,29,912.75,916,911.5,912,3300
20091101|2009-07-29 11:30,29,912.25,917,912,916.25,2798
20091101|2009-07-29 12:00,29,916,917,914.5,915.75,2233
20091101|2009-07-29 12:30,29,915.75,917,914,916,2289
20091101|2009-07-29 13:00,29,916.25,917.5,913.5,916.75,3168
20091101|2009-07-29 18:00,30,916.5,918.75,913.75,918.75,755
20091101|2009-07-29 18:30,30,918.75,919.5,917.75,918.5,80
20091101|2009-07-29 19:00,30,918.5,921.25,918.25,920.5,98
20091101|2009-07-29 19:30,30,920.75,921,919,919,70
20091101|2009-07-29 20:00,30,919,925.25,918.25,923.5,547
20091101|2009-07-29 20:30,30,923.5,926,923,925,162
20091101|2009-07-29 21:00,30,925,928.25,925,926,298
20091101|2009-07-29 21:30,30,926,927.25,925.5,927.25,56
20091101|2009-07-29 22:00,30,927,928.75,924.75,925.75,249
20091101|2009-07-29 22:30,30,925.75,926,925.25,925.5,84
20091101|2009-07-29 23:00,30,925.75,925.75,923.5,924.5,134
20091101|2009-07-29 23:30,30,924.5,924.5,923.5,923.5,9
20091101|2009-07-30 00:00,30,923.5,924.5,923.25,924.5,79
20091101|2009-07-30 00:30,30,923.75,925.75,923,925.75,158
20091101|2009-07-30 01:00,30,924.75,928,924.75,927,341
20091101|2009-07-30 01:30,30,926.75,928,926.25,927,163
20091101|2009-07-30 02:00,30,927.25,929.5,927,929.5,218
20091101|2009-07-30 02:30,30,929,932,928.5,931.25,381
20091101|2009-07-30 03:00,30,931.25,931.75,930.25,931.75,91
20091101|2009-07-30 03:30,30,931.5,931.75,930.75,931.5,128
20091101|2009-07-30 04:00,30,931.75,933,931.5,932.75,433
20091101|2009-07-30 04:30,30,932.25,932.75,931.5,932.5,85
20091101|2009-07-30 05:00,30,932,932.75,931,932,161
20091101|2009-07-30 05:30,30,932,932,931,931.5,113
20091101|2009-07-30 06:00,30,931.5,932.75,931.5,931.5,82
20091101|2009-07-30 06:30,30,931.5,933.5,931.25,933.5,331
20091101|2009-07-30 07:00,30,933.5,933.75,930.75,931,338
20091101|2009-07-30 09:30,30,940,976,939.25,958.5,33680
20091101|2009-07-30 10:00,30,958.25,967.25,958,962.75,8407
20091101|2009-07-30 10:30,30,962.75,969,962,968,4518
20091101|2009-07-30 11:00,30,968.25,969.75,966.5,969,3890
20091101|2009-07-30 11:30,30,969,984.5,969,976,13996
20091101|2009-07-30 12:00,30,976.25,979,969,970.25,5154
20091101|2009-07-30 12:30,30,970,976,969.25,971.25,4796
20091101|2009-07-30 13:00,30,971.5,974,967.25,970.5,5408
20091101|2009-07-30 17:30,31,970,970,970,970,125
20091101|2009-07-30 18:00,31,969.5,970.5,968.25,969.25,494
20091101|2009-07-30 18:30,31,969.25,970.25,968,969.75,161
20091101|2009-07-30 19:00,31,970,974.5,969.75,974.5,257
20091101|2009-07-30 19:30,31,974,974.5,972.25,974,271
20091101|2009-07-30 20:00,31,973,973.75,970.5,973,238
20091101|2009-07-30 20:30,31,972.25,973,971,971,151
20091101|2009-07-30 21:00,31,971,974.5,969.25,973.75,327
20091101|2009-07-30 21:30,31,973,974.5,972.25,973.5,78
20091101|2009-07-30 22:00,31,973.5,975.75,972.5,975.25,167
20091101|2009-07-30 22:30,31,975,975.25,973.75,975,27
20091101|2009-07-30 23:00,31,974.5,975,974,974.75,51
20091101|2009-07-30 23:30,31,975,975.75,975,975.5,44
20091101|2009-07-31 00:00,31,975.75,975.75,974.5,975,15
20091101|2009-07-31 00:30,31,975.75,983,975.75,983,606
20091101|2009-07-31 01:00,31,982.75,983.5,981,982.25,121
20091101|2009-07-31 01:30,31,982.25,984,980.5,981,187
20091101|2009-07-31 02:00,31,982.75,983,975.75,977,175
20091101|2009-07-31 02:30,31,978.25,982.5,978.25,982.25,104
20091101|2009-07-31 03:00,31,982.5,983.5,977,977,150
20091101|2009-07-31 03:30,31,977.75,978.25,976.75,977.5,76
20091101|2009-07-31 04:00,31,977.5,978,974.5,975.25,128
20091101|2009-07-31 04:30,31,976.25,976.25,973.75,974,63
20091101|2009-07-31 05:00,31,974,974.25,972.25,973,52
20091101|2009-07-31 05:30,31,973,975.5,973,975,74
20091101|2009-07-31 06:00,31,975.25,977.5,975.25,976,85
20091101|2009-07-31 06:30,31,976.25,976.25,972.5,973,100
20091101|2009-07-31 07:00,31,972.5,975.25,972.5,973.75,139
20091101|2009-07-31 09:00,31,978.75,979,977.5,979,666
20091101|2009-07-31 09:30,31,979.25,979.5,964,970.75,13678
20091101|2009-07-31 10:00,31,970.75,978.5,970,978.5,5961
20091101|2009-07-31 10:30,31,978.5,981.5,973,978.25,7263
20091101|2009-07-31 11:00,31,978.25,979,972,975.25,4387
20091101|2009-07-31 11:30,31,975.25,977,970.25,974.5,3121
20091101|2009-07-31 12:00,31,974.5,974.75,968.75,969.25,3592
20091101|2009-07-31 12:30,31,969,973,966.5,970.25,4278
20091101|2009-07-31 13:00,31,970.5,982,970.5,980.25,7262
20091101|2009-08-02 18:00,3,1002,1032.25,996.5,1018.5,5285
20091101|2009-08-02 18:30,3,1018.5,1024.25,1016.5,1018,902
20091101|2009-08-02 19:00,3,1018.75,1022,1018.25,1020,317
20091101|2009-08-02 19:30,3,1020.5,1022.25,1019,1019.5,301
20091101|2009-08-02 20:00,3,1019.25,1019.25,1010,1010,941
20091101|2009-08-02 20:30,3,1010.25,1010.75,1007.5,1010.5,359
20091101|2009-08-02 21:00,3,1010,1015,1009.5,1014.5,290
20091101|2009-08-02 21:30,3,1015,1015,1011.5,1014,157
20091101|2009-08-02 22:00,3,1014,1020,1013,1018,392
20091101|2009-08-02 22:30,3,1018,1018,1014.75,1018,107
20091101|2009-08-02 23:00,3,1017.5,1018,1017,1017,25
20091101|2009-08-02 23:30,3,1018,1018.75,1017,1018.25,10
20091101|2009-08-03 00:00,3,1018,1018.75,1016.5,1017.5,65
20091101|2009-08-03 00:30,3,1017.5,1020,1015.25,1015.25,210
20091101|2009-08-03 01:00,3,1018,1018.5,1015,1016,36
20091101|2009-08-03 01:30,3,1015.25,1016.75,1013.5,1014.5,165
20091101|2009-08-03 02:00,3,1014.25,1014.75,1012,1014.75,207
20091101|2009-08-03 02:30,3,1014.75,1014.75,1014.25,1014.75,59
20091101|2009-08-03 03:00,3,1014.75,1017,1014,1016,268
20091101|2009-08-03 03:30,3,1016.5,1023,1016.5,1021,383
20091101|2009-08-03 04:00,3,1021,1022,1018.5,1019.25,101
20091101|2009-08-03 04:30,3,1018.75,1028,1015.5,1027.75,639
20091101|2009-08-03 05:00,3,1026.75,1030,1025.25,1026,381
20091101|2009-08-03 05:30,3,1026.75,1031,1025.75,1029.5,318
20091101|2009-08-03 06:00,3,1029.5,1031,1026.5,1029.5,392
20091101|2009-08-03 06:30,3,1030,1033,1030,1031,400
20091101|2009-08-03 07:00,3,1031.25,1031.5,1025,1025.5,334
20091101|2009-08-03 09:30,3,1031,1042.5,1027.25,1038.25,22914
20091101|2009-08-03 10:00,3,1038.25,1038.5,1022,1026.25,10858
20091101|2009-08-03 10:30,3,1026.25,1026.25,1015,1022.5,8733
20091101|2009-08-03 11:00,3,1022.5,1030,1022.25,1025.25,6028
20091101|2009-08-03 11:30,3,1025.25,1028.5,1020.5,1025.5,5137
20091101|2009-08-03 12:00,3,1025.25,1033.25,1025,1031.25,4740
20091101|2009-08-03 12:30,3,1031.25,1038,1031.25,1034,6285
20091101|2009-08-03 13:00,3,1034,1035,1027,1030.25,7379
20091101|2009-08-03 18:00,4,1028.5,1031,1026,1028.75,952
20091101|2009-08-03 18:30,4,1028.5,1029.5,1026.75,1027,174
20091101|2009-08-03 19:00,4,1027.25,1028,1026,1027.5,103
20091101|2009-08-03 19:30,4,1027,1030.75,1026.25,1030,149
20091101|2009-08-03 20:00,4,1029.75,1030,1018,1019.5,793
20091101|2009-08-03 20:30,4,1019.5,1025.25,1019.5,1024.75,379
20091101|2009-08-03 21:00,4,1025,1026,1020,1020.75,265
20091101|2009-08-03 21:30,4,1020.75,1022,1018,1020,254
20091101|2009-08-03 22:00,4,1020.25,1022,1019.75,1020.5,161
20091101|2009-08-03 22:30,4,1020.25,1021.5,1020,1021.25,50
20091101|2009-08-03 23:00,4,1021.75,1022.75,1020.5,1021,86
20091101|2009-08-03 23:30,4,1021,1021.5,1021,1021,18
20091101|2009-08-04 00:00,4,1021,1021.5,1019.5,1019.5,78
20091101|2009-08-04 00:30,4,1019.25,1021,1016.75,1019.5,261
20091101|2009-08-04 01:00,4,1019,1019,1016.5,1018.5,190
20091101|2009-08-04 01:30,4,1017,1019.25,1017,1017.75,112
20091101|2009-08-04 02:00,4,1017.5,1021,1017.25,1019.5,176
20091101|2009-08-04 02:30,4,1019.5,1019.75,1018.75,1019,111
20091101|2009-08-04 03:00,4,1019,1019,1016.5,1016.75,43
20091101|2009-08-04 03:30,4,1017,1017.5,1016,1017,122
20091101|2009-08-04 04:00,4,1017,1018,1016,1018,67
20091101|2009-08-04 04:30,4,1018.25,1018.75,1015,1018,341
20091101|2009-08-04 05:00,4,1017.75,1019.75,1017.25,1019.75,80
20091101|2009-08-04 05:30,4,1019.75,1022.25,1017.5,1018.5,240
20091101|2009-08-04 06:00,4,1018,1019.75,1017.25,1019,54
20091101|2009-08-04 06:30,4,1019,1023.75,1019,1023.25,237
20091101|2009-08-04 07:00,4,1023.25,1027,1023,1025,647
20091101|2009-08-04 09:30,4,1026,1036.5,1024.25,1033,15830
20091101|2009-08-04 10:00,4,1033,1039.25,1032.75,1036.75,7885
20091101|2009-08-04 10:30,4,1036.75,1038.25,1031,1032.75,5122
20091101|2009-08-04 11:00,4,1032.75,1039.25,1031.25,1038.75,5400
20091101|2009-08-04 11:30,4,1038.5,1040,1032.75,1034.5,5390
20091101|2009-08-04 12:00,4,1034.75,1036.25,1027.75,1030.5,4040
20091101|2009-08-04 12:30,4,1030.5,1033,1026,1027.5,4197
20091101|2009-08-04 13:00,4,1028,1032,1026.25,1030.75,5074
20091101|2009-08-04 18:00,5,1032,1037,1031.5,1035,720
20091101|2009-08-04 18:30,5,1034.75,1036,1033,1033,88
20091101|2009-08-04 19:00,5,1033,1039.25,1032.75,1039.25,498
20091101|2009-08-04 19:30,5,1039.25,1041,1038.5,1039,599
20091101|2009-08-04 20:00,5,1039.5,1041,1038,1040.5,537
20091101|2009-08-04 20:30,5,1040,1041,1038.25,1039.5,268
20091101|2009-08-04 21:00,5,1040.25,1040.25,1039.5,1039.5,100
20091101|2009-08-04 21:30,5,1039.5,1048,1039.5,1048,820
20091101|2009-08-04 22:00,5,1048,1048.5,1045.25,1046.75,239
20091101|2009-08-04 22:30,5,1046.5,1047,1044.75,1044.75,158
20091101|2009-08-04 23:00,5,1045,1048,1044.75,1044.75,86
20091101|2009-08-04 23:30,5,1045,1047,1043.75,1044.5,247
20091101|2009-08-05 00:00,5,1044.75,1045,1044,1044,81
20091101|2009-08-05 00:30,5,1044,1045.25,1040.75,1041,172
20091101|2009-08-05 01:00,5,1040.75,1042,1040.25,1041.75,178
20091101|2009-08-05 01:30,5,1041.5,1042,1040.75,1041,98
20091101|2009-08-05 02:00,5,1041,1042.25,1040.25,1042.25,53
20091101|2009-08-05 02:30,5,1042.25,1042.5,1040.25,1041,49
20091101|2009-08-05 03:00,5,1041.5,1043,1040.75,1042.5,59
20091101|2009-08-05 03:30,5,1042.75,1042.75,1040,1040.75,79
20091101|2009-08-05 04:00,5,1041,1041.5,1040,1040.75,130
20091101|2009-08-05 04:30,5,1041,1041.75,1041,1041,78
20091101|2009-08-05 05:00,5,1041.75,1042.5,1041.5,1042.25,48
20091101|2009-08-05 05:30,5,1042.5,1043,1041,1042,102
20091101|2009-08-05 06:00,5,1042,1044.5,1041.75,1044.5,187
20091101|2009-08-05 06:30,5,1044.5,1047.5,1044.25,1044.5,365
20091101|2009-08-05 07:00,5,1045,1045.75,1041,1042.75,245
20091101|2009-08-05 09:30,5,1036.25,1039.75,1028,1039,16101
20091101|2009-08-05 10:00,5,1039,1042,1032.25,1041.25,10602
20091101|2009-08-05 10:30,5,1040.75,1044,1024,1024.75,10694
20091101|2009-08-05 11:00,5,1025,1037.25,1023.75,1029.75,7554
20091101|2009-08-05 11:30,5,1029.5,1031.5,1025.5,1025.5,3277
20091101|2009-08-05 12:00,5,1025.5,1036.5,1024.25,1033.75,4418
20091101|2009-08-05 12:30,5,1033.75,1041.25,1030.5,1038.5,5304
20091101|2009-08-05 13:00,5,1038.75,1046.5,1038.5,1045.75,6008
20091101|2009-08-05 18:00,6,1045.5,1049.75,1042.75,1043,1172
20091101|2009-08-05 18:30,6,1042.75,1044.75,1042.5,1044,113
20091101|2009-08-05 19:00,6,1044,1045.75,1041.25,1045,146
20091101|2009-08-05 19:30,6,1045.75,1045.75,1044.25,1045,55
20091101|2009-08-05 20:00,6,1044.25,1044.25,1031,1031.25,769
20091101|2009-08-05 20:30,6,1031.25,1033,1028.75,1030,756
20091101|2009-08-05 21:00,6,1030,1032,1027.5,1029,443
20091101|2009-08-05 21:30,6,1029,1029,1019,1021,1448
20091101|2009-08-05 22:00,6,1021,1024.5,1019.75,1024,354
20091101|2009-08-05 22:30,6,1024.5,1026,1022,1023.5,118
20091101|2009-08-05 23:00,6,1024.5,1025,1022.75,1023,27
20091101|2009-08-05 23:30,6,1023.25,1023.75,1023,1023.75,6
20091101|2009-08-06 00:00,6,1023,1027,1023,1027,123
20091101|2009-08-06 00:30,6,1026.5,1030.25,1026.25,1029,303
20091101|2009-08-06 01:00,6,1028.75,1031,1028,1031,112
20091101|2009-08-06 01:30,6,1031,1031.25,1024.5,1024.5,103
20091101|2009-08-06 02:00,6,1025,1029.5,1022,1028.75,143
20091101|2009-08-06 02:30,6,1028.75,1032,1028.5,1031.25,78
20091101|2009-08-06 03:00,6,1031.75,1032,1027.5,1030.75,189
20091101|2009-08-06 03:30,6,1031,1031.75,1029.75,1030,105
20091101|2009-08-06 04:00,6,1030.5,1032,1030,1031.5,187
20091101|2009-08-06 04:30,6,1031.5,1032.5,1031.25,1032.25,157
20091101|2009-08-06 05:00,6,1032.5,1033.25,1032,1032,130
20091101|2009-08-06 05:30,6,1032.25,1033,1032,1032.75,52
20091101|2009-08-06 06:00,6,1033,1033.25,1029,1031,343
20091101|2009-08-06 06:30,6,1031,1032.75,1031,1032.25,68
20091101|2009-08-06 07:00,6,1032.25,1033.75,1031.5,1032.25,220
20091101|2009-08-06 09:30,6,1028,1029.5,1022,1024.75,13111
20091101|2009-08-06 10:00,6,1024.75,1031.5,1024,1026.75,6267
20091101|2009-08-06 10:30,6,1026.75,1027,1020.5,1023.75,5732
20091101|2009-08-06 11:00,6,1023.75,1028.5,1022.75,1025.5,3279
20091101|2009-08-06 11:30,6,1025.5,1031,1025.25,1029.5,3392
20091101|2009-08-06 12:00,6,1029.5,1031,1026.75,1028.75,2497
20091101|2009-08-06 12:30,6,1028.75,1037.5,1028.75,1037,5709
20091101|2009-08-06 13:00,6,1037,1037.5,1023.5,1031,6196
20091101|2009-08-06 18:00,7,1030,1030,1022,1022.75,676
20091101|2009-08-06 18:30,7,1022.25,1024.75,1021.25,1023,399
20091101|2009-08-06 19:00,7,1023.25,1024,1021.5,1021.5,295
20091101|2009-08-06 19:30,7,1021.5,1024,1020.5,1023.75,185
20091101|2009-08-06 20:00,7,1023.5,1025.5,1020,1025,323
20091101|2009-08-06 20:30,7,1025.25,1029,1025,1028.25,356
20091101|2009-08-06 21:00,7,1028.5,1030.75,1027,1027.5,437
20091101|2009-08-06 21:30,7,1027.5,1029.5,1027.25,1029.5,122
20091101|2009-08-06 22:00,7,1028.5,1029,1027,1027,139
20091101|2009-08-06 22:30,7,1027,1027,1025.75,1027,35
20091101|2009-08-06 23:00,7,1027.25,1027.25,1026.25,1026.5,15
20091101|2009-08-06 23:30,7,1026.25,1027.75,1026.25,1027.5,23
20091101|2009-08-07 00:00,7,1027.75,1028,1027.75,1028,3
20091101|2009-08-07 00:30,7,1026.75,1028,1026.5,1028,35
20091101|2009-08-07 01:00,7,1028,1029,1025,1026,222
20091101|2009-08-07 01:30,7,1026.25,1026.25,1022.5,1025,290
20091101|2009-08-07 02:00,7,1023.5,1024.75,1023.5,1024.75,21
20091101|2009-08-07 02:30,7,1024.25,1025,1023.5,1025,45
20091101|2009-08-07 03:00,7,1025,1025.25,1024.25,1024.5,44
20091101|2009-08-07 03:30,7,1025.25,1026,1024.75,1024.75,15
20091101|2009-08-07 04:00,7,1024.5,1024.75,1024.5,1024.5,21
20091101|2009-08-07 04:30,7,1024.75,1034,1024.75,1032.5,463
20091101|2009-08-07 05:00,7,1033,1035.5,1031.75,1035.5,393
20091101|2009-08-07 05:30,7,1035.5,1038.5,1035.5,1037.5,306
20091101|2009-08-07 06:00,7,1037.25,1039.25,1035.5,1038.25,313
20091101|2009-08-07 06:30,7,1038.5,1039.5,1037.5,1038.5,251
20091101|2009-08-07 07:00,7,1037.75,1040.25,1037.5,1040.25,615
20091101|2009-08-07 09:30,7,1036.25,1046.75,1030.25,1046.25,13815
20091101|2009-08-07 10:00,7,1046.25,1046.25,1040,1043.25,6038
20091101|2009-08-07 10:30,7,1043,1045,1035,1036.75,7082
20091101|2009-08-07 11:00,7,1036.25,1038.75,1033.5,1036.25,4353
20091101|2009-08-07 11:30,7,1036.25,1037.75,1033.75,1034.5,2683
20091101|2009-08-07 12:00,7,1034.5,1035.75,1028.25,1034.25,3821
20091101|2009-08-07 12:30,7,1034,1034,1027,1028.75,3370
20091101|2009-08-07 13:00,7,1028.5,1041,1027.75,1039.5,5232
20091101|2009-08-09 18:00,10,1021,1028,1012,1021.75,2908
20091101|2009-08-09 18:30,10,1021.5,1033,1021,1029.25,913
20091101|2009-08-09 19:00,10,1029.5,1029.5,1024,1024.5,359
20091101|2009-08-09 19:30,10,1024.5,1032,1024.5,1030.5,210
20091101|2009-08-09 20:00,10,1030.5,1037.5,1030.5,1036.5,1074
20091101|2009-08-09 20:30,10,1037.25,1040.75,1036.25,1037.5,717
20091101|2009-08-09 21:00,10,1037,1038.5,1035.25,1035.25,281
20091101|2009-08-09 21:30,10,1036.75,1038,1035.25,1037.5,94
20091101|2009-08-09 22:00,10,1037.75,1039,1037.25,1038,103
20091101|2009-08-09 22:30,10,1038.25,1038.25,1037.25,1037.75,46
20091101|2009-08-09 23:00,10,1037.25,1039.25,1037,1038.5,28
20091101|2009-08-09 23:30,10,1039,1039,1038,1038,17
20091101|2009-08-10 00:00,10,1037.75,1039,1037.5,1039,20
20091101|2009-08-10 00:30,10,1039,1039,1037,1038.75,154
20091101|2009-08-10 01:00,10,1038.75,1040,1038.25,1039.75,216
20091101|2009-08-10 01:30,10,1039.5,1040.75,1039.25,1039.75,117
20091101|2009-08-10 02:00,10,1041,1041.5,1037,1039,188
20091101|2009-08-10 02:30,10,1039.75,1040,1036,1039.75,218
20091101|2009-08-10 03:00,10,1039.5,1041.25,1039.5,1040.5,126
20091101|2009-08-10 03:30,10,1040.5,1040.5,1039,1039,62
20091101|2009-08-10 04:00,10,1040,1041.5,1040,1041.5,51
20091101|2009-08-10 04:30,10,1039.75,1041.25,1039.25,1039.25,27
20091101|2009-08-10 05:00,10,1039.5,1040,1037.75,1038.75,117
20091101|2009-08-10 05:30,10,1038.5,1043.25,1038.5,1041.5,240
20091101|2009-08-10 06:00,10,1041.5,1041.5,1039,1039.75,89
20091101|2009-08-10 06:30,10,1039,1039,1036.25,1036.5,91
20091101|2009-08-10 07:00,10,1036.25,1038,1035,1038,146
20091101|2009-08-10 09:30,10,1037.75,1042.5,1027.5,1028.75,15505
20091101|2009-08-10 10:00,10,1029,1032.25,1026.25,1027.5,6356
20091101|2009-08-10 10:30,10,1027.5,1029.5,1025.75,1025.75,3435
20091101|2009-08-10 11:00,10,1025.75,1026,1011.75,1017,11453
20091101|2009-08-10 11:30,10,1017,1020.75,1015,1017.5,4145
20091101|2009-08-10 12:00,10,1017.5,1019,1013.25,1017,3102
20091101|2009-08-10 12:30,10,1017.5,1019,1011.25,1012.25,3367
20091101|2009-08-10 13:00,10,1012.25,1014.75,1008,1008.5,4960
20091101|2009-08-10 18:00,11,1010,1011.5,1005,1009.25,1148
20091101|2009-08-10 18:30,11,1009.25,1010.75,1009,1009.75,165
20091101|2009-08-10 19:00,11,1009.75,1011.75,1008.75,1011.75,134
20091101|2009-08-10 19:30,11,1011.75,1012.25,1009.5,1011.25,126
20091101|2009-08-10 20:00,11,1011.75,1026.5,1011.75,1025.75,1835
20091101|2009-08-10 20:30,11,1025,1025.5,1021.5,1022,620
20091101|2009-08-10 21:00,11,1022,1023,1021,1021.5,199
20091101|2009-08-10 21:30,11,1021.25,1022,1019.25,1020.5,219
20091101|2009-08-10 22:00,11,1020.25,1022.5,1020,1022.25,79
20091101|2009-08-10 22:30,11,1022,1023.5,1021.75,1022,50
20091101|2009-08-10 23:00,11,1022,1022.5,1020.25,1020.5,56
20091101|2009-08-10 23:30,11,1021,1021,1020.5,1020.5,6
20091101|2009-08-11 00:00,11,1021.5,1021.75,1020.5,1020.5,42
20091101|2009-08-11 00:30,11,1021.75,1026.25,1020.75,1026,337
20091101|2009-08-11 01:00,11,1025.75,1029,1024.25,1028.75,533
20091101|2009-08-11 01:30,11,1028.75,1029.5,1028.5,1029,183
20091101|2009-08-11 02:00,11,1029,1030,1028.5,1028.75,470
20091101|2009-08-11 02:30,11,1028.25,1028.25,1026.75,1028,125
20091101|2009-08-11 03:00,11,1028,1028.75,1027.75,1027.75,24
20091101|2009-08-11 03:30,11,1027.5,1029,1027.25,1029,43
20091101|2009-08-11 04:00,11,1029,1030,1028.5,1029.5,93
20091101|2009-08-11 04:30,11,1029.5,1029.75,1029,1029,107
20091101|2009-08-11 05:00,11,1029,1029.5,1028.5,1028.5,130
20091101|2009-08-11 05:30,11,1028.5,1029.5,1028.5,1029.25,80
20091101|2009-08-11 06:00,11,1029,1030,1028.5,1029.25,229
20091101|2009-08-11 06:30,11,1029,1029.75,1028.25,1029,145
20091101|2009-08-11 07:00,11,1028.25,1029,1026.75,1027.25,163
20091101|2009-08-11 09:30,11,1015.75,1033,1013.5,1029.75,19545
20091101|2009-08-11 10:00,11,1030,1035.75,1026.25,1032.75,9985
20091101|2009-08-11 10:30,11,1033.25,1033.5,1028.25,1031.25,4082
20091101|2009-08-11 11:00,11,1031.25,1032.75,1027.75,1030,3496
20091101|2009-08-11 11:30,11,1030.25,1034.75,1029.75,1032.75,3846
20091101|2009-08-11 12:00,11,1033,1036.5,1029,1030,4162
20091101|2009-08-11 12:30,11,1030,1039.5,1029.75,1038.25,7452
20091101|2009-08-11 13:00,11,1038.25,1042,1036.5,1037.5,6915
20091101|2009-08-11 18:00,12,1036.5,1038.75,1035,1037.25,937
20091101|2009-08-11 18:30,12,1036.75,1038.5,1036.75,1038.25,49
20091101|2009-08-11 19:00,12,1038.25,1038.5,1037.5,1038.5,74
20091101|2009-08-11 19:30,12,1038.25,1043,1037.75,1041,371
20091101|2009-08-11 20:00,12,1041.5,1048,1040.25,1047,935
20091101|2009-08-11 20:30,12,1047,1048,1042.5,1047.75,627
20091101|2009-08-11 21:00,12,1047.75,1055,1046.75,1050.5,1353
20091101|2009-08-11 21:30,12,1050.25,1051,1047,1048,321
20091101|2009-08-11 22:00,12,1047,1048,1045.75,1046,313
20091101|2009-08-11 22:30,12,1046,1046.5,1045.5,1046.25,41
20091101|2009-08-11 23:00,12,1046.5,1047,1046.5,1047,7
20091101|2009-08-11 23:30,12,1046.75,1047,1046.5,1046.5,10
20091101|2009-08-12 00:00,12,1047,1047,1046.25,1047,8
20091101|2009-08-12 00:30,12,1046.5,1049,1045.75,1047.5,146
20091101|2009-08-12 01:00,12,1048,1048.75,1043.75,1044,373
20091101|2009-08-12 01:30,12,1044,1046,1038.5,1039,224
20091101|2009-08-12 02:00,12,1039.25,1041,1033.5,1037.25,456
20091101|2009-08-12 02:30,12,1038.75,1040,1037,1038.75,208
20091101|2009-08-12 03:00,12,1038.75,1038.75,1037.5,1037.75,34
20091101|2009-08-12 03:30,12,1037.75,1038.75,1037,1037.25,143
20091101|2009-08-12 04:00,12,1037,1037.75,1036,1036,160
20091101|2009-08-12 04:30,12,1036,1037.75,1036,1037.5,55
20091101|2009-08-12 05:00,12,1037.75,1039.5,1037.25,1038,213
20091101|2009-08-12 05:30,12,1038,1038,1036.75,1037.5,80
20091101|2009-08-12 06:00,12,1038,1039.25,1037.5,1037.5,114
20091101|2009-08-12 06:30,12,1038,1039,1037.25,1037.25,144
20091101|2009-08-12 07:00,12,1037.25,1039,1037,1038.5,191
20091101|2009-08-12 09:30,12,1041.75,1042,1016.25,1027.75,21408
20091101|2009-08-12 10:00,12,1027.5,1034,1023.5,1031.5,7685
20091101|2009-08-12 10:30,12,1031.5,1038.5,1030.5,1037.5,4413
20091101|2009-08-12 11:00,12,1037.5,1041.25,1033.5,1040.75,5217
20091101|2009-08-12 11:30,12,1040.5,1042.75,1032.5,1038.5,4799
20091101|2009-08-12 12:00,12,1039,1040.5,1033.5,1039,3640
20091101|2009-08-12 12:30,12,1039,1041.5,1036.5,1040.75,4614
20091101|2009-08-12 13:00,12,1040.75,1045,1039.25,1044,4445
20091101|2009-08-12 18:00,13,1047,1049.75,1044.25,1049.75,1045
20091101|2009-08-12 18:30,13,1049,1054,1049,1051.5,820
20091101|2009-08-12 19:00,13,1051.5,1052.5,1050.5,1051,66
20091101|2009-08-12 19:30,13,1051,1052,1050.25,1050.75,62
20091101|2009-08-12 20:00,13,1051,1054.25,1050.25,1053.25,829
20091101|2009-08-12 20:30,13,1053.25,1054.5,1044.25,1046,579
20091101|2009-08-12 21:00,13,1045.25,1051,1045,1050,287
20091101|2009-08-12 21:30,13,1051,1054.5,1050.5,1052,353
20091101|2009-08-12 22:00,13,1052.5,1052.75,1050.75,1051.5,80
20091101|2009-08-12 22:30,13,1051,1051.25,1050,1051,28
20091101|2009-08-12 23:00,13,1050.75,1051,1050.25,1050.25,7
20091101|2009-08-12 23:30,13,1050.5,1051,1050,1050,18
20091101|2009-08-13 00:00,13,1050.5,1051,1050.5,1050.5,43
20091101|2009-08-13 00:30,13,1050.5,1053,1050.5,1052,162
20091101|2009-08-13 01:00,13,1052,1054.5,1051.5,1053.25,132
20091101|2009-08-13 01:30,13,1052.25,1053.5,1050.75,1050.75,55
20091101|2009-08-13 02:00,13,1050.75,1051.75,1049.75,1049.75,34
20091101|2009-08-13 02:30,13,1050.5,1052,1050.5,1052,52
20091101|2009-08-13 03:00,13,1052.25,1054,1052,1053.5,140
20091101|2009-08-13 03:30,13,1054,1054.75,1053,1054,114
20091101|2009-08-13 04:00,13,1054,1058,1054,1057.75,624
20091101|2009-08-13 04:30,13,1058,1061.25,1057.25,1060.25,861
20091101|2009-08-13 05:00,13,1060,1062.75,1059.5,1061.25,309
20091101|2009-08-13 05:30,13,1061,1062.5,1059.75,1062.5,262
20091101|2009-08-13 06:00,13,1062,1066,1061.5,1064.75,725
20091101|2009-08-13 06:30,13,1064,1064.25,1061,1061,184
20091101|2009-08-13 07:00,13,1060.75,1063.25,1060.75,1061.25,236
20091101|2009-08-13 09:30,13,1051.75,1063,1051.25,1059,16300
20091101|2009-08-13 10:00,13,1059.25,1060,1040.25,1044.25,14508
20091101|2009-08-13 10:30,13,1044,1049.25,1040.5,1044.25,5966
20091101|2009-08-13 11:00,13,1044.25,1046.75,1034.5,1035.75,6856
20091101|2009-08-13 11:30,13,1036,1038.5,1025.75,1030.75,6854
20091101|2009-08-13 12:00,13,1030.75,1037,1030.25,1033,3905
20091101|2009-08-13 12:30,13,1033.5,1033.5,1020.75,1023,7358
20091101|2009-08-13 13:00,13,1023,1023.5,1016,1020.5,6343
20091101|2009-08-13 18:00,14,1021.25,1026.5,1021,1026,824
20091101|2009-08-13 18:30,14,1026.25,1026.75,1022.5,1024,192
20091101|2009-08-13 19:00,14,1024,1027.5,1024,1026.25,230
20091101|2009-08-13 19:30,14,1026.5,1028.25,1026,1028,312
20091101|2009-08-13 20:00,14,1027.75,1031,1025,1026.25,455
20091101|2009-08-13 20:30,14,1026.25,1027,1024,1025,193
20091101|2009-08-13 21:00,14,1025.5,1026.5,1025,1025.5,99
20091101|2009-08-13 21:30,14,1025.5,1025.75,1021,1021.25,230
20091101|2009-08-13 22:00,14,1021.25,1021.75,1012.25,1013,858
20091101|2009-08-13 22:30,14,1013.25,1015.25,1001,1005.25,1249
20091101|2009-08-13 23:00,14,1005.5,1006.5,1003.75,1004.5,227
20091101|2009-08-13 23:30,14,1005.5,1012,1005,1011.5,283
20091101|2009-08-14 00:00,14,1012,1012.5,1007.25,1007.5,185
20091101|2009-08-14 00:30,14,1008,1015,1005.25,1015,219
20091101|2009-08-14 01:00,14,1014.75,1016.75,1012.5,1015,282
20091101|2009-08-14 01:30,14,1015,1015.5,1013,1013.25,176
20091101|2009-08-14 02:00,14,1013.75,1019,1013.75,1018.25,89
20091101|2009-08-14 02:30,14,1017.5,1018.75,1014.25,1014.25,53
20091101|2009-08-14 03:00,14,1015,1019,1015,1018,132
20091101|2009-08-14 03:30,14,1018,1018.75,1016.75,1017,90
20091101|2009-08-14 04:00,14,1017.75,1017.75,1014.5,1015,25
20091101|2009-08-14 04:30,14,1014.75,1016,1014.75,1015,35
20091101|2009-08-14 05:00,14,1015.75,1016.5,1014.75,1016.5,182
20091101|2009-08-14 05:30,14,1015.5,1016,1012,1012.25,241
20091101|2009-08-14 06:00,14,1012.25,1012.5,1011.25,1011.5,105
20091101|2009-08-14 06:30,14,1011.25,1012,1008.25,1008.25,391
20091101|2009-08-14 07:00,14,1008.25,1009,1007,1007,254
20091101|2009-08-14 09:30,14,1000,1003.75,990,996,21769
20091101|2009-08-14 10:00,14,995.75,1000,986,987.25,11648
20091101|2009-08-14 10:30,14,987.25,991,984.5,988.5,9315
20091101|2009-08-14 11:00,14,988.5,996.25,988.25,989.25,6357
20091101|2009-08-14 11:30,14,988.75,992,984.75,991.5,4716
20091101|2009-08-14 12:00,14,991.5,992.25,983.5,989,4104
20091101|2009-08-14 12:30,14,988.75,990.25,984.25,985,3650
20091101|2009-08-14 13:00,14,985,987,978.75,979.25,6334
20091101|2009-08-16 18:00,17,975.25,979.75,971.5,976.5,2734
20091101|2009-08-16 18:30,17,976.5,983.75,975.75,981.5,1126
20091101|2009-08-16 19:00,17,981.25,984,980.5,981,510
20091101|2009-08-16 19:30,17,980.5,980.5,975.5,975.5,610
20091101|2009-08-16 20:00,17,975.75,976,967.75,969.75,1608
20091101|2009-08-16 20:30,17,969.75,976.5,969.5,976.25,590
20091101|2009-08-16 21:00,17,976.5,977.5,971.5,972,255
20091101|2009-08-16 21:30,17,973,974,971.25,973,189
20091101|2009-08-16 22:00,17,973.25,974,972,972.25,168
20091101|2009-08-16 22:30,17,972.5,973.25,972.25,972.75,28
20091101|2009-08-16 23:00,17,972.5,973,971.5,973,67
20091101|2009-08-16 23:30,17,973,974.5,973,974,73
20091101|2009-08-17 00:00,17,974.5,977.5,974,975,414
20091101|2009-08-17 00:30,17,975,975,971,973.75,204
20091101|2009-08-17 01:00,17,973,974,969,969,457
20091101|2009-08-17 01:30,17,969,970,966,967.5,656
20091101|2009-08-17 02:00,17,967.25,968.75,966,968.25,204
20091101|2009-08-17 02:30,17,968.5,968.75,966,966,132
20091101|2009-08-17 03:00,17,966,966.5,963.25,964.5,522
20091101|2009-08-17 03:30,17,964.5,966.25,963,963,361
20091101|2009-08-17 04:00,17,963.25,963.25,960.75,960.75,584
20091101|2009-08-17 04:30,17,960.5,961,957.5,957.5,653
20091101|2009-08-17 05:00,17,957.5,959,957,957.5,222
20091101|2009-08-17 05:30,17,957.25,958.5,955.75,958,552
20091101|2009-08-17 06:00,17,958,961.25,956.5,957.5,261
20091101|2009-08-17 06:30,17,956.75,957.25,955.75,956.25,302
20091101|2009-08-17 07:00,17,956,957.25,955.75,956.25,170
20091101|2009-08-17 09:30,17,950,957.75,944,955.5,23441
20091101|2009-08-17 10:00,17,955.25,957.75,949,952,8130
20091101|2009-08-17 10:30,17,952,954,947,953,6661
20091101|2009-08-17 11:00,17,953,953,948.25,949.5,3885
20091101|2009-08-17 11:30,17,949.5,956,949,955.25,4511
20091101|2009-08-17 12:00,17,955.25,958,953.75,957.5,3769
20091101|2009-08-17 12:30,17,957.75,959,949.25,950.25,6217
20091101|2009-08-17 13:00,17,950,955,950,950.5,4091
20091101|2009-08-17 18:00,18,953.5,963,953.25,961,974
20091101|2009-08-17 18:30,18,961.5,963.75,960,962,609
20091101|2009-08-17 19:00,18,962.5,962.5,960.25,961,159
20091101|2009-08-17 19:30,18,961.75,964.25,961.25,964,293
20091101|2009-08-17 20:00,18,964,966.25,961,965.5,691
20091101|2009-08-17 20:30,18,965.75,967,964.25,965.25,263
20091101|2009-08-17 21:00,18,965.75,967,964.25,964.25,226
20091101|2009-08-17 21:30,18,964.75,964.75,961.5,963.5,134
20091101|2009-08-17 22:00,18,963,963,961.25,962.5,132
20091101|2009-08-17 22:30,18,961.5,962.5,961.25,962.25,15
20091101|2009-08-17 23:00,18,962.5,962.5,961.75,961.75,34
20091101|2009-08-17 23:30,18,961.5,962.5,961.5,962.5,12
20091101|2009-08-18 00:00,18,962.25,962.25,962,962,23
20091101|2009-08-18 00:30,18,962,963.25,962,963,35
20091101|2009-08-18 01:00,18,963.75,964.75,961.25,961.25,84
20091101|2009-08-18 01:30,18,962,964.5,961.5,964.5,142
20091101|2009-08-18 02:00,18,963.75,966.5,963.25,966,208
20091101|2009-08-18 02:30,18,966.5,967.5,965.25,966,218
20091101|2009-08-18 03:00,18,966.5,966.75,965.25,965.25,80
20091101|2009-08-18 03:30,18,965.75,966.75,964,964,112
20091101|2009-08-18 04:00,18,963.5,963.5,961.25,963.25,110
20091101|2009-08-18 04:30,18,963.75,965.5,961.75,962,87
20091101|2009-08-18 05:00,18,962,962,949,950.5,1170
20091101|2009-08-18 05:30,18,950.25,954.5,950,953.5,244
20091101|2009-08-18 06:00,18,953.5,954,943.5,943.5,866
20091101|2009-08-18 06:30,18,943.5,947,942,945.25,887
20091101|2009-08-18 07:00,18,945.75,945.75,942.75,943.5,618
20091101|2009-08-18 09:30,18,949.5,959,946,951.25,16290
20091101|2009-08-18 10:00,18,951.25,953.25,946.75,948.5,6980
20091101|2009-08-18 10:30,18,948.5,957,948,953.5,5956
20091101|2009-08-18 11:00,18,953.75,956.75,951,952,3129
20091101|2009-08-18 11:30,18,951.75,957.75,950.75,956,3216
20091101|2009-08-18 12:00,18,956,957.5,953,954.25,2872
20091101|2009-08-18 12:30,18,954.25,956.75,951.75,956.5,3415
20091101|2009-08-18 13:00,18,956.5,959.75,955,956.5,4565
20091101|2009-08-18 18:00,19,962,962.75,960,961.5,803
20091101|2009-08-18 18:30,19,961.5,962.25,959,962.25,186
20091101|2009-08-18 19:00,19,962.25,963.75,962.25,963.25,164
20091101|2009-08-18 19:30,19,963.25,963.25,959.75,960,81
20091101|2009-08-18 20:00,19,960,964.25,959.5,964.25,578
20091101|2009-08-18 20:30,19,964,967.25,963.5,966,919
20091101|2009-08-18 21:00,19,966.5,966.75,965,965,139
20091101|2009-08-18 21:30,19,965,967.5,961,961.25,532
20091101|2009-08-18 22:00,19,961.25,962,952,953.25,523
20091101|2009-08-18 22:30,19,953,954.25,951.25,953,129
20091101|2009-08-18 23:00,19,953,953,951,951.5,149
20091101|2009-08-18 23:30,19,952.75,953.25,951,951.25,68
20091101|2009-08-19 00:00,19,951.5,952,947,950.5,336
20091101|2009-08-19 00:30,19,950.5,950.5,944.5,946.75,413
20091101|2009-08-19 01:00,19,946.5,948.5,944,944.25,172
20091101|2009-08-19 01:30,19,945.25,946,943.5,945.75,106
20091101|2009-08-19 02:00,19,945.75,948.75,945,948.5,119
20091101|2009-08-19 02:30,19,948.25,948.75,940.5,940.5,596
20091101|2009-08-19 03:00,19,940.5,944.25,940.5,944.25,126
20091101|2009-08-19 03:30,19,943,944.25,943,943.5,64
20091101|2009-08-19 04:00,19,943.5,946.75,943.25,944.75,280
20091101|2009-08-19 04:30,19,944.75,947,944.5,947,123
20091101|2009-08-19 05:00,19,946.75,947.25,946,946,63
20091101|2009-08-19 05:30,19,946.25,947.25,945,946.5,80
20091101|2009-08-19 06:00,19,946.5,947.5,945.75,946.5,66
20091101|2009-08-19 06:30,19,946.25,946.25,943,944.5,289
20091101|2009-08-19 07:00,19,944.75,946,943.5,944.75,196
20091101|2009-08-19 09:30,19,951.5,956.75,945.25,949.5,12697
20091101|2009-08-19 10:00,19,949.5,956.5,949,952,5957
20091101|2009-08-19 10:30,19,952,957.5,949.25,955.25,5115
20091101|2009-08-19 11:00,19,955.5,959.25,954.5,958.5,3877
20091101|2009-08-19 11:30,19,958.75,961.5,950,952.25,8148
20091101|2009-08-19 12:00,19,952,957.5,950.25,951.75,5330
20091101|2009-08-19 12:30,19,951.75,954,948.5,952.5,5527
20091101|2009-08-19 13:00,19,952.25,959,952,958.75,3871
20091101|2009-08-19 18:00,20,959,964,957.25,961.5,939
20091101|2009-08-19 18:30,20,961,964.75,961,963,264
20091101|2009-08-19 19:00,20,963,963,958.5,960,209
20091101|2009-08-19 19:30,20,959.5,960.25,954,957.25,620
20091101|2009-08-19 20:00,20,957.25,961.25,955.25,961.25,330
20091101|2009-08-19 20:30,20,961,963.5,960,962.25,193
20091101|2009-08-19 21:00,20,962.25,962.75,960,960.5,123
20091101|2009-08-19 21:30,20,960.25,960.5,956.5,958.5,209
20091101|2009-08-19 22:00,20,958,960.75,958,960,38
20091101|2009-08-19 22:30,20,960,960.75,959,959,23
20091101|2009-08-19 23:00,20,959.25,961.5,959,961,34
20091101|2009-08-19 23:30,20,961,961.75,959.25,960.5,49
20091101|2009-08-20 00:00,20,961,961.5,959.75,960.75,64
20091101|2009-08-20 00:30,20,960.5,961.75,960,961,167
20091101|2009-08-20 01:00,20,961,965.75,961,965.75,478
20091101|2009-08-20 01:30,20,965,965.5,961.25,964.25,239
20091101|2009-08-20 02:00,20,964.5,965.25,963.5,964.75,141
20091101|2009-08-20 02:30,20,964.75,968,964,967.5,612
20091101|2009-08-20 03:00,20,968,968.5,964,964,578
20091101|2009-08-20 03:30,20,964,965.25,960.75,964.5,181
20091101|2009-08-20 04:00,20,966,966.5,964,965,145
20091101|2009-08-20 04:30,20,965.75,966.25,964.5,965.5,67
20091101|2009-08-20 05:00,20,965.75,967.25,965.25,966.5,168
20091101|2009-08-20 05:30,20,965.75,965.75,962.5,962.5,67
20091101|2009-08-20 06:00,20,962,963.25,961.25,961.75,129
20091101|2009-08-20 06:30,20,962,963.25,961.5,961.5,94
20091101|2009-08-20 07:00,20,961.5,962,960.5,960.75,62
20091101|2009-08-20 09:30,20,962,964,956,958.75,11843
20091101|2009-08-20 10:00,20,958.5,959,952,955.5,6268
20091101|2009-08-20 10:30,20,955.5,959.25,954.25,957.25,2908
20091101|2009-08-20 11:00,20,957.25,961,953.75,955.5,3966
20091101|2009-08-20 11:30,20,955.5,959.25,955.5,956.5,1309
20091101|2009-08-20 12:00,20,956.5,958,955.5,957.5,1204
20091101|2009-08-20 12:30,20,957,959.5,956.25,958.5,2313
20091101|2009-08-20 13:00,20,958.25,960,956.75,958,3013
20091101|2009-08-20 18:00,21,957.5,962,956.75,956.75,679
20091101|2009-08-20 18:30,21,957,957,954,954.25,389
20091101|2009-08-20 19:00,21,954.5,954.75,953.25,954,143
20091101|2009-08-20 19:30,21,954.25,954.25,951.75,952,256
20091101|2009-08-20 20:00,21,952.75,956.25,952.5,956,226
20091101|2009-08-20 20:30,21,956,958.75,955,957.5,219
20091101|2009-08-20 21:00,21,958,966,957.75,965,533
20091101|2009-08-20 21:30,21,965,966,963.5,965,383
20091101|2009-08-20 22:00,21,965,965,960,962.5,333
20091101|2009-08-20 22:30,21,962.5,962.75,956,960.25,399
20091101|2009-08-20 23:00,21,958.5,960.25,955,955,67
20091101|2009-08-20 23:30,21,954.75,955.5,954.25,954.5,50
20091101|2009-08-21 00:00,21,954.5,960.5,954.25,959.25,67
20091101|2009-08-21 00:30,21,959.25,964.5,958.75,962,93
20091101|2009-08-21 01:00,21,962,963.25,962,963,211
20091101|2009-08-21 01:30,21,963.25,963.75,963,963.75,35
20091101|2009-08-21 02:00,21,963.25,965,963.25,964,48
20091101|2009-08-21 02:30,21,964.75,966,964,964.5,218
20091101|2009-08-21 03:00,21,964.5,968.5,964,968.5,429
20091101|2009-08-21 03:30,21,968.75,969,967.25,968.25,157
20091101|2009-08-21 04:00,21,968.25,972.5,968.25,971.25,731
20091101|2009-08-21 04:30,21,971.25,974.75,971,973.25,661
20091101|2009-08-21 05:00,21,973.5,979.75,973,975.75,912
20091101|2009-08-21 05:30,21,976,977,973.25,974.5,386
20091101|2009-08-21 06:00,21,974.25,976.5,973.75,976.25,253
20091101|2009-08-21 06:30,21,976,979,975.5,977,641
20091101|2009-08-21 07:00,21,977,978,977,978,253
20091101|2009-08-21 09:30,21,979,988,977,979,20225
20091101|2009-08-21 10:00,21,979,981.75,972.5,973.5,9514
20091101|2009-08-21 10:30,21,973.5,977,970.25,970.5,5235
20091101|2009-08-21 11:00,21,970.5,970.5,964,966.75,7415
20091101|2009-08-21 11:30,21,966.75,971.5,963,970.5,3775
20091101|2009-08-21 12:00,21,970.5,972.5,967.25,970.5,2246
20091101|2009-08-21 12:30,21,970.5,972.75,967.25,968.25,3329
20091101|2009-08-21 13:00,21,968.25,976.75,968,976.25,5342
20091101|2009-08-23 18:00,24,983,997.5,983,986,2428
20091101|2009-08-23 18:30,24,986,991.75,985.75,988,819
20091101|2009-08-23 19:00,24,987.5,989.25,987,988.25,272
20091101|2009-08-23 19:30,24,988.75,991.25,988.25,991.25,536
20091101|2009-08-23 20:00,24,991.25,994.5,990.5,993.5,1279
20091101|2009-08-23 20:30,24,993.5,994.25,991.25,993.5,1279
20091101|2009-08-23 21:00,24,993.5,994,992.5,993.5,986
20091101|2009-08-23 21:30,24,993.25,993.75,992.5,993.25,188
20091101|2009-08-23 22:00,24,993,993.75,992.5,992.5,211
20091101|2009-08-23 22:30,24,992.5,994,992.5,993.75,87
20091101|2009-08-23 23:00,24,993.75,994,992.75,993.75,90
20091101|2009-08-23 23:30,24,993.5,993.5,993,993.25,20
20091101|2009-08-24 00:00,24,993.75,994,993.25,993.75,50
20091101|2009-08-24 00:30,24,993.25,996,993,995,490
20091101|2009-08-24 01:00,24,995,995.5,994.25,994.5,93
20091101|2009-08-24 01:30,24,994.5,996,994.5,995,188
20091101|2009-08-24 02:00,24,994.5,996.5,994,995.5,330
20091101|2009-08-24 02:30,24,995.5,996.75,995,996.75,264
20091101|2009-08-24 03:00,24,996.75,996.75,994.25,994.75,212
20091101|2009-08-24 03:30,24,994,996,994,994.75,57
20091101|2009-08-24 04:00,24,995,995.75,994,994.25,83
20091101|2009-08-24 04:30,24,994.5,994.75,992,992,318
20091101|2009-08-24 05:00,24,991.75,992.5,990,990,293
20091101|2009-08-24 05:30,24,990,991.75,988.5,990.5,247
20091101|2009-08-24 06:00,24,990.25,991.25,988.75,991,160
20091101|2009-08-24 06:30,24,990.5,992.75,990.5,991,134
20091101|2009-08-24 07:00,24,992,992,989,990,194
20091101|2009-08-24 09:30,24,992.5,1002,991.75,998.5,15194
20091101|2009-08-24 10:00,24,998.5,1003.5,997.25,1000.25,8044
20091101|2009-08-24 10:30,24,1000.25,1001,996.75,997.5,3625
20091101|2009-08-24 11:00,24,997,1002.5,996.25,999.75,3665
20091101|2009-08-24 11:30,24,999.5,1000.75,998.5,999.5,1591
20091101|2009-08-24 12:00,24,999.5,1001.5,994.5,995.25,4006
20091101|2009-08-24 12:30,24,995.25,1007.25,994.25,1007,6005
20091101|2009-08-24 13:00,24,1007,1008.75,1004.25,1006.75,7434
20091101|2009-08-24 18:00,25,1000.5,1005,998,1002.5,1201
20091101|2009-08-24 18:30,25,1002.5,1004.5,1002,1003,128
20091101|2009-08-24 19:00,25,1003,1003.75,1001.5,1002.75,117
20091101|2009-08-24 19:30,25,1002.75,1006,1002.75,1005.75,134
20091101|2009-08-24 20:00,25,1006,1006,998.5,1000.5,340
20091101|2009-08-24 20:30,25,999.75,1003.5,999.25,1001,279
20091101|2009-08-24 21:00,25,1001,1002,998.75,999,104
20091101|2009-08-24 21:30,25,999,1001,997.75,1001,149
20091101|2009-08-24 22:00,25,1001.25,1002,997.5,999.25,147
20091101|2009-08-24 22:30,25,999.25,999.25,998.5,998.75,53
20091101|2009-08-24 23:00,25,998.5,998.75,997.75,998.25,32
20091101|2009-08-24 23:30,25,997.5,999.75,997.5,999.75,24
20091101|2009-08-25 00:00,25,1000,1000.5,998.5,998.5,16
20091101|2009-08-25 00:30,25,998.5,999.5,996.5,997,125
20091101|2009-08-25 01:00,25,998.5,998.5,995,997,371
20091101|2009-08-25 01:30,25,996.75,999,996,996,34
20091101|2009-08-25 02:00,25,996.25,997.25,996,997,79
20091101|2009-08-25 02:30,25,997.5,997.5,996,997,80
20091101|2009-08-25 03:00,25,997.25,998,995.25,995.5,133
20091101|2009-08-25 03:30,25,996.5,1000.75,996.25,1000.5,208
20091101|2009-08-25 04:00,25,1000.75,1002.5,1000.25,1001,111
20091101|2009-08-25 04:30,25,1000.5,1004.25,1000.5,1002.75,149
20091101|2009-08-25 05:00,25,1002.25,1004,1001.5,1003.5,61
20091101|2009-08-25 05:30,25,1004,1006.5,1003.75,1005.75,204
20091101|2009-08-25 06:00,25,1005.25,1007.25,1004.75,1007,212
20091101|2009-08-25 06:30,25,1006.75,1007,1005.75,1006.25,254
20091101|2009-08-25 07:00,25,1006.75,1007,1004.5,1006,133
20091101|2009-08-25 09:30,25,998.75,1011.5,997,1008,14157
20091101|2009-08-25 10:00,25,1008,1016,1007.75,1013.25,9234
20091101|2009-08-25 10:30,25,1013.25,1014.5,1008.75,1009.25,4449
20091101|2009-08-25 11:00,25,1009,1012,1008.25,1011.5,2336
20091101|2009-08-25 11:30,25,1011.5,1012,997.5,998,5798
20091101|2009-08-25 12:00,25,998,1002.75,994.5,997,5974
20091101|2009-08-25 12:30,25,997,997.5,988,994,8017
20091101|2009-08-25 13:00,25,993.75,999.75,991,996.75,4378
20091101|2009-08-25 18:00,26,998.5,1002.25,996.75,996.75,780
20091101|2009-08-25 18:30,26,997,997.25,996,997,424
20091101|2009-08-25 19:00,26,996.5,999,996.25,999,213
20091101|2009-08-25 19:30,26,999.25,999.25,997.75,999,125
20091101|2009-08-25 20:00,26,998.5,1001,998,1001,368
20091101|2009-08-25 20:30,26,1001,1005.25,1001,1005,391
20091101|2009-08-25 21:00,26,1005,1005.75,1003.75,1005,207
20091101|2009-08-25 21:30,26,1004.5,1005.5,1003.75,1004.5,112
20091101|2009-08-25 22:00,26,1004,1004.5,1002.25,1004.5,97
20091101|2009-08-25 22:30,26,1003.5,1004.25,1002.25,1004.25,32
20091101|2009-08-25 23:00,26,1004,1004,1003.25,1003.25,3
20091101|2009-08-25 23:30,26,1003.5,1004,1002.25,1004,45
20091101|2009-08-26 00:00,26,1004.25,1004.75,1003.5,1003.5,40
20091101|2009-08-26 00:30,26,1004.5,1005,1003.5,1003.5,66
20091101|2009-08-26 01:00,26,1003.75,1005,1003.75,1004.25,40
20091101|2009-08-26 01:30,26,1004.25,1005,1003.5,1004,47
20091101|2009-08-26 02:00,26,1003.75,1005,1003.75,1004.75,102
20091101|2009-08-26 02:30,26,1005,1007.5,1004.75,1007.5,292
20091101|2009-08-26 03:00,26,1006.5,1006.75,1005,1005.75,36
20091101|2009-08-26 03:30,26,1005.75,1006,1004.75,1005,112
20091101|2009-08-26 04:00,26,1005.75,1005.75,1003.5,1004.5,28
20091101|2009-08-26 04:30,26,1003.75,1004,1003.25,1004,41
20091101|2009-08-26 05:00,26,1004,1005,1003.5,1003.75,71
20091101|2009-08-26 05:30,26,1003.5,1004.25,1002.25,1004.25,81
20091101|2009-08-26 06:00,26,1004.25,1004.25,1001.25,1001.5,209
20091101|2009-08-26 06:30,26,1001.25,1002.5,1001.25,1001.25,62
20091101|2009-08-26 07:00,26,1001.25,1002,998.5,999,425
20091101|2009-08-26 09:30,26,998,1006.75,991.5,1000.25,14800
20091101|2009-08-26 10:00,26,1000.25,1001.75,993,995,6713
20091101|2009-08-26 10:30,26,995,997.5,990,995.5,7080
20091101|2009-08-26 11:00,26,995.5,995.5,988.5,993.25,4003
20091101|2009-08-26 11:30,26,993,995.75,991,993.75,1786
20091101|2009-08-26 12:00,26,993.75,995.75,991.75,995,2158
20091101|2009-08-26 12:30,26,995,998.5,993,997.5,2551
20091101|2009-08-26 13:00,26,997.5,999,995,997,3281
20091101|2009-08-26 18:00,27,998,1002,997.25,1001.5,662
20091101|2009-08-26 18:30,27,1001,1002,1000.75,1001.25,315
20091101|2009-08-26 19:00,27,1001.75,1002.75,998.5,1000.5,406
20091101|2009-08-26 19:30,27,1000,1000.5,999,999.75,92
20091101|2009-08-26 20:00,27,1000,1002.25,997,998,313
20091101|2009-08-26 20:30,27,997.25,999,996.25,996.5,217
20091101|2009-08-26 21:00,27,996.75,999,995.75,997.25,194
20091101|2009-08-26 21:30,27,997,999.25,997,998.75,51
20091101|2009-08-26 22:00,27,999,999,997,997,71
20091101|2009-08-26 22:30,27,997,997.5,996.5,996.5,10
20091101|2009-08-26 23:00,27,996.5,998,996.5,997.25,14
20091101|2009-08-26 23:30,27,997,998,997,997.25,14
20091101|2009-08-27 00:00,27,997.25,997.25,997.25,997.25,7
20091101|2009-08-27 00:30,27,997.25,999.5,996.5,999,94
20091101|2009-08-27 01:00,27,999.25,1000.25,999,1000,151
20091101|2009-08-27 01:30,27,999.5,999.5,997.5,999.5,137
20091101|2009-08-27 02:00,27,999,1002,998.25,1001,62
20091101|2009-08-27 02:30,27,1000.25,1000.25,998,998.75,23
20091101|2009-08-27 03:00,27,998.75,1000,998,998.5,38
20091101|2009-08-27 03:30,27,999.75,1001,999.25,1000.5,44
20091101|2009-08-27 04:00,27,1000,1000,999.75,999.75,2
20091101|2009-08-27 04:30,27,1000.5,1000.75,1000.25,1000.75,14
20091101|2009-08-27 05:00,27,1000.75,1000.75,1000,1000.25,37
20091101|2009-08-27 05:30,27,1000,1000.75,999.75,1000.75,35
20091101|2009-08-27 06:00,27,1000.5,1002,1000,1001.75,162
20091101|2009-08-27 06:30,27,1001.75,1002.5,1000,1000,235
20091101|2009-08-27 07:00,27,1001,1003.5,1000.75,1003.5,308
20091101|2009-08-27 09:30,27,1002,1002.75,994.5,997.25,11006
20091101|2009-08-27 10:00,27,997.25,998,991.5,993.25,6545
20091101|2009-08-27 10:30,27,993.5,994.75,989.25,993.25,6637
20091101|2009-08-27 11:00,27,993.5,995.25,992,994.75,2500
20091101|2009-08-27 11:30,27,994.75,995.75,991,994.25,3201
20091101|2009-08-27 12:00,27,994,995.25,992.5,993.5,2116
20091101|2009-08-27 12:30,27,993.75,996,993.25,995.5,3303
20091101|2009-08-27 13:00,27,995.25,997.5,990.5,991,4101
20091101|2009-08-27 18:00,28,995.25,995.75,992.5,993.25,446
20091101|2009-08-27 18:30,28,993.5,994.25,993,993,40
20091101|2009-08-27 19:00,28,993,995.25,991,995.25,188
20091101|2009-08-27 19:30,28,995.5,999,995,998.5,370
20091101|2009-08-27 20:00,28,998.5,1005.5,998.5,1004,1087
20091101|2009-08-27 20:30,28,1004,1006,1002.5,1003,541
20091101|2009-08-27 21:00,28,1002.75,1004.25,1002,1003.5,146
20091101|2009-08-27 21:30,28,1003.75,1005,1003.5,1004,295
20091101|2009-08-27 22:00,28,1004.5,1008.75,1004.5,1005,726
20091101|2009-08-27 22:30,28,1005.25,1005.25,1002.75,1005.25,247
20091101|2009-08-27 23:00,28,1005,1005.5,1004.5,1004.75,40
20091101|2009-08-27 23:30,28,1004.5,1004.75,1003.75,1004,14
20091101|2009-08-28 00:00,28,1004,1004.25,1004,1004.25,7
20091101|2009-08-28 00:30,28,1004.75,1006.75,1004.75,1006,124
20091101|2009-08-28 01:00,28,1006.5,1008.5,1005.75,1008,143
20091101|2009-08-28 01:30,28,1008.25,1009.5,1007.75,1008,301
20091101|2009-08-28 02:00,28,1009,1009.25,1007,1008,26
20091101|2009-08-28 02:30,28,1007.75,1008,1007,1007.25,38
20091101|2009-08-28 03:00,28,1007.5,1009.75,1007.5,1009.75,49
20091101|2009-08-28 03:30,28,1009.5,1009.75,1008.25,1009.25,57
20091101|2009-08-28 04:00,28,1009.25,1009.75,1009,1009.25,162
20091101|2009-08-28 04:30,28,1009.75,1010,1007.75,1008.75,170
20091101|2009-08-28 05:00,28,1008.5,1008.5,1007,1007,173
20091101|2009-08-28 05:30,28,1007,1011.5,1007,1009.25,283
20091101|2009-08-28 06:00,28,1009.5,1010,1008.5,1010,261
20091101|2009-08-28 06:30,28,1010,1010.5,1009,1009.5,193
20091101|2009-08-28 07:00,28,1009.5,1010,1008.5,1008.5,147
20091101|2009-08-28 09:30,28,1008,1017.5,1007.25,1013.5,13124
20091101|2009-08-28 10:00,28,1013.75,1015.75,1011.75,1013.75,5163
20091101|2009-08-28 10:30,28,1013.75,1014.5,1002.25,1006.75,7180
20091101|2009-08-28 11:00,28,1006.5,1006.75,996.25,997.5,9364
20091101|2009-08-28 11:30,28,997.5,1002.75,996.25,996.75,4085
20091101|2009-08-28 12:00,28,996.75,1005,996.25,1004.25,2576
20091101|2009-08-28 12:30,28,1004.5,1007.75,1003,1007.5,3330
20091101|2009-08-28 13:00,28,1007.75,1012.25,1006.25,1009.5,5972
20091101|2009-08-30 18:00,31,1013,1014.5,1002.75,1011.5,2423
20091101|2009-08-30 18:30,31,1011,1014.25,1008.75,1011.5,745
20091101|2009-08-30 19:00,31,1012,1017.5,1011.75,1016,532
20091101|2009-08-30 19:30,31,1016.25,1018.75,1015,1016,375
20091101|2009-08-30 20:00,31,1016,1017,1002.25,1003.5,1451
20091101|2009-08-30 20:30,31,1003.5,1005.75,999,1004,788
20091101|2009-08-30 21:00,31,1004.75,1005,1000,1004,258
20091101|2009-08-30 21:30,31,1003.25,1005,1000.25,1000.25,144
20091101|2009-08-30 22:00,31,1000.25,1002.25,996,996.5,504
20091101|2009-08-30 22:30,31,996.75,998.5,995.5,997.5,120
20091101|2009-08-30 23:00,31,997.5,997.5,996,997.25,37
20091101|2009-08-30 23:30,31,997.5,998.75,991.5,994.5,425
20091101|2009-08-31 00:00,31,995,995,994,995,28
20091101|2009-08-31 00:30,31,995.25,997.25,995,997.25,28
20091101|2009-08-31 01:00,31,997.25,997.25,996.25,996.25,15
20091101|2009-08-31 01:30,31,996.25,997.25,995,995,78
20091101|2009-08-31 02:00,31,995,997.25,994.75,997.25,86
20091101|2009-08-31 02:30,31,996.5,997.75,996,997.25,86
20091101|2009-08-31 03:00,31,997,997,992.25,994,184
20091101|2009-08-31 03:30,31,993.75,994,992.25,992.75,87
20091101|2009-08-31 04:00,31,993,993.5,990.5,991.5,430
20091101|2009-08-31 04:30,31,991.25,993.5,990.75,990.75,101
20091101|2009-08-31 05:00,31,990.75,990.75,978,983.5,1879
20091101|2009-08-31 05:30,31,982.75,987.5,982.5,984.5,211
20091101|2009-08-31 06:00,31,984.75,985.25,983,985.25,112
20091101|2009-08-31 06:30,31,985.25,988.75,985,987,352
20091101|2009-08-31 07:00,31,987.5,987.5,984,984,449
20091101|2009-08-31 09:30,31,982.25,984.75,972.5,974.75,19330
20091101|2009-08-31 10:00,31,974.75,977.25,970.5,970.75,10419
20091101|2009-08-31 10:30,31,970.5,974.75,967.25,973.25,10570
20091101|2009-08-31 11:00,31,973.25,975.75,970,971,4591
20091101|2009-08-31 11:30,31,971,978.5,970,977.25,3566
20091101|2009-08-31 12:00,31,977.5,981,975.75,978.5,4366
20091101|2009-08-31 12:30,31,978.75,983.75,976,981.5,4202
20091101|2009-08-31 13:00,31,981.75,983,974.25,974.5,4735
20091101|2009-08-31 18:00,1,977.25,982,976.5,979.25,928
20091101|2009-08-31 18:30,1,979.25,979.75,976,978,107
20091101|2009-08-31 19:00,1,978.5,979,976.5,978,68
20091101|2009-08-31 19:30,1,978.75,980,978,979.5,74
20091101|2009-08-31 20:00,1,979.5,988,979.5,987.25,1154
20091101|2009-08-31 20:30,1,987,989,986.75,987,462
20091101|2009-08-31 21:00,1,986.5,987,982.5,983.5,372
20091101|2009-08-31 21:30,1,983.25,985,981,982.75,113
20091101|2009-08-31 22:00,1,981.75,981.75,975.25,976.5,369
20091101|2009-08-31 22:30,1,976.5,979.75,973.75,979.25,253
20091101|2009-08-31 23:00,1,979,982.5,976,981,199
20091101|2009-08-31 23:30,1,980.5,980.5,979.5,979.5,20
20091101|2009-09-01 00:00,1,979.5,984.5,978.75,983.75,257
20091101|2009-09-01 00:30,1,984,985,981.5,982.5,224
20091101|2009-09-01 01:00,1,982.75,986,982.5,984,131
20091101|2009-09-01 01:30,1,984,984.25,983,983.25,33
20091101|2009-09-01 02:00,1,983.75,984,981.75,981.75,92
20091101|2009-09-01 02:30,1,981.75,982.25,980,980.25,68
20091101|2009-09-01 03:00,1,980.25,981,979,979.25,112
20091101|2009-09-01 03:30,1,979,979.75,978.25,979,102
20091101|2009-09-01 04:00,1,979.25,983.75,979.25,982,298
20091101|2009-09-01 04:30,1,982,982.25,980.25,980.25,266
20091101|2009-09-01 05:00,1,980.75,980.75,978,978.75,198
20091101|2009-09-01 05:30,1,979.25,979.5,977.5,977.5,266
20091101|2009-09-01 06:00,1,977.25,977.5,975,975.75,398
20091101|2009-09-01 06:30,1,976,979.25,976,977.75,178
20091101|2009-09-01 07:00,1,978,978,976.75,977,33
20091101|2009-09-01 09:30,1,982,983.75,964,965.5,16916
20091101|2009-09-01 10:00,1,965.5,965.75,961.25,961.5,11409
20091101|2009-09-01 10:30,1,962,962.25,956.5,959.75,9110
20091101|2009-09-01 11:00,1,960.25,962.5,956.25,956.5,4825
20091101|2009-09-01 11:30,1,956.5,958.25,954.5,957.5,5280
20091101|2009-09-01 12:00,1,957.25,959.5,952.25,958.5,5261
20091101|2009-09-01 12:30,1,958.5,960,951.5,951.5,5786
20091101|2009-09-01 13:00,1,951.5,956.25,950.75,955.5,5101
20091101|2009-09-01 18:00,2,955,955,948.5,950.5,1251
20091101|2009-09-01 18:30,2,950.5,951.5,950,950.25,245
20091101|2009-09-01 19:00,2,950.75,951,949,949.75,190
20091101|2009-09-01 19:30,2,949,949.75,948.5,948.75,228
20091101|2009-09-01 20:00,2,948.5,953.5,948.5,952,369
20091101|2009-09-01 20:30,2,952.5,956.5,952.25,954,462
20091101|2009-09-01 21:00,2,954,956.25,953.75,954.75,112
20091101|2009-09-01 21:30,2,954.25,954.75,951,951,166
20091101|2009-09-01 22:00,2,951,951,945.25,945.25,880
20091101|2009-09-01 22:30,2,946,947.25,944,946.25,212
20091101|2009-09-01 23:00,2,945.5,947.5,945,947.5,100
20091101|2009-09-01 23:30,2,947.5,947.5,946.25,946.25,10
20091101|2009-09-02 00:00,2,946,946.5,945,946.5,42
20091101|2009-09-02 00:30,2,946,947.75,945,945.25,79
20091101|2009-09-02 01:00,2,945.75,949.25,945.5,948.25,290
20091101|2009-09-02 01:30,2,947.25,947.75,945,945.25,349
20091101|2009-09-02 02:00,2,944.5,947.5,942.5,943.75,565
20091101|2009-09-02 02:30,2,944.25,946.75,944,945,72
20091101|2009-09-02 03:00,2,944.75,944.75,942.5,944,127
20091101|2009-09-02 03:30,2,944.5,947.5,943,944,134
20091101|2009-09-02 04:00,2,944.5,945,943.25,944,154
20091101|2009-09-02 04:30,2,944,946,944,945.5,42
20091101|2009-09-02 05:00,2,945.75,947,945.75,946.25,41
20091101|2009-09-02 05:30,2,946.5,948,946.25,947,119
20091101|2009-09-02 06:00,2,947,950.75,946.5,950,221
20091101|2009-09-02 06:30,2,950,950.5,947.25,947.25,158
20091101|2009-09-02 07:00,2,947.25,948.25,947.25,948,74
20091101|2009-09-02 09:30,2,946.75,959,945.25,954.5,16059
20091101|2009-09-02 10:00,2,954.5,955,947.25,950,9004
20091101|2009-09-02 10:30,2,950,950.75,946.75,948.25,3714
20091101|2009-09-02 11:00,2,948.5,951,947,947.5,3128
20091101|2009-09-02 11:30,2,947.5,951,947,950,3649
20091101|2009-09-02 12:00,2,950.25,953.25,949,951.75,2673
20091101|2009-09-02 12:30,2,951.75,955,950.5,953,3298
20091101|2009-09-02 13:00,2,953,955,949.75,955,4431
20091101|2009-09-02 18:00,3,953.25,956.25,952.75,954.5,475
20091101|2009-09-02 18:30,3,955,956,954.5,955,105
20091101|2009-09-02 19:00,3,955,955.25,954.5,954.5,33
20091101|2009-09-02 19:30,3,954.5,954.5,950.25,951.25,385
20091101|2009-09-02 20:00,3,951.25,953,950.75,952.75,166
20091101|2009-09-02 20:30,3,952.5,952.5,950.25,950.5,181
20091101|2009-09-02 21:00,3,950.5,950.75,950.25,950.75,70
20091101|2009-09-02 21:30,3,950.5,951.25,950.25,951.25,178
20091101|2009-09-02 22:00,3,951.25,953.75,950.75,952,167
20091101|2009-09-02 22:30,3,951,952,950,951.25,84
20091101|2009-09-02 23:00,3,951.5,952.5,951.25,952.5,17
20091101|2009-09-02 23:30,3,952.75,953.75,951.5,953,53
20091101|2009-09-03 00:00,3,953,955,953,953,78
20091101|2009-09-03 00:30,3,953.5,955,953.5,955,46
20091101|2009-09-03 01:00,3,955,958.75,955,958,288
20091101|2009-09-03 01:30,3,958,959.5,957.5,959.25,364
20091101|2009-09-03 02:00,3,959.25,962.5,959,962.5,302
20091101|2009-09-03 02:30,3,962.25,962.75,959.25,960.5,100
20091101|2009-09-03 03:00,3,960.5,961,958.5,959.75,126
20091101|2009-09-03 03:30,3,960.5,960.5,958.75,960,118
20091101|2009-09-03 04:00,3,959.75,960.5,959,960,88
20091101|2009-09-03 04:30,3,959.75,961,959.25,961,122
20091101|2009-09-03 05:00,3,961,961.25,959.5,960.25,110
20091101|2009-09-03 05:30,3,960,961.25,959.5,959.75,101
20091101|2009-09-03 06:00,3,959.75,962.25,959.5,961,236
20091101|2009-09-03 06:30,3,960.75,962,958.75,959,245
20091101|2009-09-03 07:00,3,959,960,958.5,960,158
20091101|2009-09-03 09:30,3,956.75,958,936,938.75,20673
20091101|2009-09-03 10:00,3,938.75,943.5,936.5,938.75,10935
20091101|2009-09-03 10:30,3,938.5,940.75,935.25,936.5,6545
20091101|2009-09-03 11:00,3,936.5,938.5,932,932.25,6569
20091101|2009-09-03 11:30,3,932.25,937.5,929.5,936.5,7183
20091101|2009-09-03 12:00,3,936.25,942,935.5,939,5499
20091101|2009-09-03 12:30,3,939,942,937.25,940.5,3851
20091101|2009-09-03 13:00,3,940.25,943,939.75,941.5,3919
20091101|2009-09-03 18:00,4,941,942.5,939.25,941,317
20091101|2009-09-03 18:30,4,942,942,939.75,941,81
20091101|2009-09-03 19:00,4,942,942,939.5,939.75,55
20091101|2009-09-03 19:30,4,940.5,941.25,940,940.5,45
20091101|2009-09-03 20:00,4,941,941.75,937,937.5,300
20091101|2009-09-03 20:30,4,938,943.75,936.75,942,379
20091101|2009-09-03 21:00,4,941.75,943.25,940.5,941,308
20091101|2009-09-03 21:30,4,941,941.75,939.75,940,137
20091101|2009-09-03 22:00,4,939.75,941.5,939.75,940,174
20091101|2009-09-03 22:30,4,940.25,942.25,940.25,940.75,48
20091101|2009-09-03 23:00,4,941,941.25,940.5,941,92
20091101|2009-09-03 23:30,4,941,941.75,940.75,941.25,70
20091101|2009-09-04 00:00,4,941.75,942.5,941,941,27
20091101|2009-09-04 00:30,4,941.25,944,941.25,942,151
20091101|2009-09-04 01:00,4,942,942.5,941,941.5,134
20091101|2009-09-04 01:30,4,941.5,941.75,940.75,940.75,94
20091101|2009-09-04 02:00,4,941.25,942.25,940.75,940.75,129
20091101|2009-09-04 02:30,4,940.75,942.5,940,942.5,68
20091101|2009-09-04 03:00,4,942.5,942.5,940.5,941,27
20091101|2009-09-04 03:30,4,941,942.5,940.75,942.5,18
20091101|2009-09-04 04:00,4,942.75,943.5,941.5,941.5,80
20091101|2009-09-04 04:30,4,941.5,942,941.5,941.5,28
20091101|2009-09-04 05:00,4,942,942.25,941.5,942,144
20091101|2009-09-04 05:30,4,941.75,942.25,941.75,942,95
20091101|2009-09-04 06:00,4,942.25,942.25,939.75,940.75,353
20091101|2009-09-04 06:30,4,941,941.75,940.5,940.5,141
20091101|2009-09-04 07:00,4,940.75,941.75,940,941.5,229
20091101|2009-09-04 09:30,4,938.75,940.25,933.5,936.25,11093
20091101|2009-09-04 10:00,4,936,937,923,924.75,13635
20091101|2009-09-04 10:30,4,924.5,927.5,923.5,927.25,5191
20091101|2009-09-04 11:00,4,927.5,930.75,926.5,930.5,4320
20091101|2009-09-04 11:30,4,930.75,930.75,925.5,926.5,3057
20091101|2009-09-04 12:00,4,926,929.5,925,928.75,2949
20091101|2009-09-04 12:30,4,928.75,928.75,921.5,922.75,5165
20091101|2009-09-04 13:00,4,922.75,925,920.5,921.75,4598
20091101|2009-09-07 18:00,8,916.5,919,913.25,915.25,2045
20091101|2009-09-07 18:30,8,915.5,915.75,912.25,913.25,735
20091101|2009-09-07 19:00,8,913.5,914.25,910.5,911.75,892
20091101|2009-09-07 19:30,8,911.75,913.5,911.75,913,401
20091101|2009-09-07 20:00,8,913.25,918,913,918,623
20091101|2009-09-07 20:30,8,917.25,920.5,916.75,916.75,605
20091101|2009-09-07 21:00,8,917,920.75,917,919.5,238
20091101|2009-09-07 21:30,8,919.5,921.5,917.5,917.5,203
20091101|2009-09-07 22:00,8,918,920.75,917.25,920.75,89
20091101|2009-09-07 22:30,8,920,921,920,920.25,78
20091101|2009-09-07 23:00,8,920.25,920.75,920,920.5,75
20091101|2009-09-07 23:30,8,920.5,921,920,920,123
20091101|2009-09-08 00:00,8,920.75,921,920,920.25,8
20091101|2009-09-08 00:30,8,920.5,923.5,920.5,923.5,233
20091101|2009-09-08 01:00,8,923.25,928,922.75,926.75,373
20091101|2009-09-08 01:30,8,926.5,931.5,926.5,927.5,464
20091101|2009-09-08 02:00,8,927.5,929,927.5,929,420
20091101|2009-09-08 02:30,8,929,931.25,928.5,930.75,176
20091101|2009-09-08 03:00,8,930.75,934.75,930.75,933.25,900
20091101|2009-09-08 03:30,8,932.75,934,932.5,933.25,185
20091101|2009-09-08 04:00,8,933,933.75,932.5,933.25,99
20091101|2009-09-08 04:30,8,933.25,939,932.5,935.75,1216
20091101|2009-09-08 05:00,8,936,937.25,934.5,934.5,621
20091101|2009-09-08 05:30,8,934.5,937,934.5,937,495
20091101|2009-09-08 06:00,8,936.75,937,935.5,935.75,245
20091101|2009-09-08 06:30,8,935.5,937.25,934.25,935,449
20091101|2009-09-08 07:00,8,935.25,936.25,933.5,935.25,528
20091101|2009-09-08 09:30,8,935,943,933.5,937.25,16091
20091101|2009-09-08 10:00,8,937.5,939,930,931.75,8488
20091101|2009-09-08 10:30,8,932,932.75,928.5,931.25,5341
20091101|2009-09-08 11:00,8,931,934.5,929.25,933,3125
20091101|2009-09-08 11:30,8,933.25,935.25,932,932.25,2798
20091101|2009-09-08 12:00,8,932,936,930.5,933.75,2225
20091101|2009-09-08 12:30,8,934,938.5,932.25,937.5,3972
20091101|2009-09-08 13:00,8,937.5,939.25,934,935,6575
20091101|2009-09-08 18:00,9,936,937.75,932.5,936.25,636
20091101|2009-09-08 18:30,9,936.5,936.75,934.75,935.25,108
20091101|2009-09-08 19:00,9,935.75,936.5,934,934.5,88
20091101|2009-09-08 19:30,9,934.75,934.75,934,934,23
20091101|2009-09-08 20:00,9,934,936.5,934,934.5,150
20091101|2009-09-08 20:30,9,934.5,935,933,933.5,404
20091101|2009-09-08 21:00,9,933,934,930,930.25,234
20091101|2009-09-08 21:30,9,931.25,931.5,928.5,930,282
20091101|2009-09-08 22:00,9,929.5,931,929.5,929.5,83
20091101|2009-09-08 22:30,9,930.25,930.25,927.5,927.75,147
20091101|2009-09-08 23:00,9,927.75,928.25,927.25,928.25,47
20091101|2009-09-08 23:30,9,928,929,928,928.75,101
20091101|2009-09-09 00:00,9,929.25,931,929.25,930.75,106
20091101|2009-09-09 00:30,9,930.25,930.25,928.75,929,108
20091101|2009-09-09 01:00,9,928.75,933.5,928.5,932.25,142
20091101|2009-09-09 01:30,9,932.25,933,929.75,930.25,57
20091101|2009-09-09 02:00,9,930,931,929.75,930,29
20091101|2009-09-09 02:30,9,930,932.75,930,932,83
20091101|2009-09-09 03:00,9,931.5,931.5,929,930.25,73
20091101|2009-09-09 03:30,9,930,930,928.25,929.75,51
20091101|2009-09-09 04:00,9,928.75,929.25,927.25,927.5,109
20091101|2009-09-09 04:30,9,927.75,927.75,925,926,447
20091101|2009-09-09 05:00,9,926,926.25,924.25,925,216
20091101|2009-09-09 05:30,9,924.25,924.75,922.5,922.75,221
20091101|2009-09-09 06:00,9,922.75,926.25,922.75,926,107
20091101|2009-09-09 06:30,9,926.25,928.25,925.75,928,213
20091101|2009-09-09 07:00,9,928,929,926.5,928,190
20091101|2009-09-09 09:30,9,930,933.5,927.25,933,15691
20091101|2009-09-09 10:00,9,933,937,932.75,936.75,9898
20091101|2009-09-09 10:30,9,936.75,938,934.5,935,5719
20091101|2009-09-09 11:00,9,935.25,935.75,932.25,933.5,3480
20091101|2009-09-09 11:30,9,933.5,935.5,931,931.25,3115
20091101|2009-09-09 12:00,9,931.25,934,930.75,933,2320
20091101|2009-09-09 12:30,9,933,933.75,929.25,930.5,3250
20091101|2009-09-09 13:00,9,930.25,930.75,926.25,926.25,4432
20091101|2009-09-09 18:00,10,926.5,928.5,925.75,928,314
20091101|2009-09-09 18:30,10,927.5,929,927.5,928.5,60
20091101|2009-09-09 19:00,10,928.5,928.5,927.25,927.25,36
20091101|2009-09-09 19:30,10,927.5,928.75,927.5,928.75,53
20091101|2009-09-09 20:00,10,928.75,930.75,928.5,930,317
20091101|2009-09-09 20:30,10,930,930.25,928.75,929.5,40
20091101|2009-09-09 21:00,10,929.5,932,929.25,931,295
20091101|2009-09-09 21:30,10,931,932,930.25,932,49
20091101|2009-09-09 22:00,10,930.25,933,930.25,932.5,129
20091101|2009-09-09 22:30,10,932.5,933.5,932,932.25,61
20091101|2009-09-09 23:00,10,932,932,930.75,931.25,125
20091101|2009-09-09 23:30,10,931,931.75,931,931.5,17
20091101|2009-09-10 00:00,10,931.75,932.25,931.5,932.25,37
20091101|2009-09-10 00:30,10,932.25,932.75,932.25,932.75,48
20091101|2009-09-10 01:00,10,932.5,934.25,932.25,933.75,224
20091101|2009-09-10 01:30,10,933.5,933.75,932.75,933.25,56
20091101|2009-09-10 02:00,10,933,933.25,932.75,932.75,33
20091101|2009-09-10 02:30,10,932.75,932.75,928.25,929.25,94
20091101|2009-09-10 03:00,10,929,930,928.75,929.75,21
20091101|2009-09-10 03:30,10,929.5,929.5,927.5,928.75,101
20091101|2009-09-10 04:00,10,927.75,931.25,927.75,931.25,120
20091101|2009-09-10 04:30,10,930.75,932,930,930,46
20091101|2009-09-10 05:00,10,929.75,930,928.5,928.75,81
20091101|2009-09-10 05:30,10,928.75,928.75,928,928.25,57
20091101|2009-09-10 06:00,10,928,928.5,927.75,928.25,52
20091101|2009-09-10 06:30,10,928.5,929.25,927.75,929.25,36
20091101|2009-09-10 07:00,10,929.25,929.75,927,927,276
20091101|2009-09-10 09:30,10,927,934.5,926,934,9714
20091101|2009-09-10 10:00,10,934.25,934.75,929.75,929.75,4842
20091101|2009-09-10 10:30,10,929.75,930.75,926.25,929.75,3937
20091101|2009-09-10 11:00,10,929.75,929.75,926,927.5,1957
20091101|2009-09-10 11:30,10,927.75,929.5,925,928.5,3084
20091101|2009-09-10 12:00,10,928.75,930.75,928,928.75,2806
20091101|2009-09-10 12:30,10,929,933.5,928.75,933,3573
20091101|2009-09-10 13:00,10,933.25,933.25,925,925.75,4483
20091101|2009-09-10 18:00,11,925.75,927.25,925,926.5,320
20091101|2009-09-10 18:30,11,927,927.5,926.5,926.5,38
20091101|2009-09-10 19:00,11,926.75,927,926.25,926.5,26
20091101|2009-09-10 19:30,11,926.5,926.5,925.5,925.75,67
20091101|2009-09-10 20:00,11,926,926.75,924.25,926.75,241
20091101|2009-09-10 20:30,11,926,928.75,926,927,88
20091101|2009-09-10 21:00,11,928,928.5,927,927.75,57
20091101|2009-09-10 21:30,11,928,931,928,930.25,150
20091101|2009-09-10 22:00,11,930.5,931,928.75,928.75,32
20091101|2009-09-10 22:30,11,929.5,930.25,929.25,930.25,9
20091101|2009-09-10 23:00,11,930.25,930.25,929.25,930,14
20091101|2009-09-10 23:30,11,931,931,930.5,930.5,5
20091101|2009-09-11 00:00,11,929.25,931,929.25,930,7
20091101|2009-09-11 00:30,11,930,930,928,928,82
20091101|2009-09-11 01:00,11,928,929,921.5,924,212
20091101|2009-09-11 01:30,11,924,925,922,922,154
20091101|2009-09-11 02:00,11,921.75,922.5,921.5,921.75,101
20091101|2009-09-11 02:30,11,921.5,925.75,921.5,925.75,63
20091101|2009-09-11 03:00,11,925,925.25,923.25,923.25,27
20091101|2009-09-11 03:30,11,924,924.25,922.5,922.5,42
20091101|2009-09-11 04:00,11,922.75,924.5,922.75,924.5,28
20091101|2009-09-11 04:30,11,924.5,924.75,924,924.75,26
20091101|2009-09-11 05:00,11,925,926.5,925,926.25,49
20091101|2009-09-11 05:30,11,926.25,928,926,928,123
20091101|2009-09-11 06:00,11,928,929,927.75,928.5,109
20091101|2009-09-11 06:30,11,928,931.5,927.5,929.5,182
20091101|2009-09-11 07:00,11,929.75,931,929,929,156
20091101|2009-09-11 09:30,11,931,932,909.25,914.5,23686
20091101|2009-09-11 10:00,11,914.25,914.5,903,904.75,14026
20091101|2009-09-11 10:30,11,904.75,908.25,902.75,904.75,5809
20091101|2009-09-11 11:00,11,904.75,906.5,898.25,899,7199
20091101|2009-09-11 11:30,11,899,903,897.5,903,5302
20091101|2009-09-11 12:00,11,903,904.5,899.5,900.25,3329
20091101|2009-09-11 12:30,11,900.25,905.75,900,904.5,4074
20091101|2009-09-11 13:00,11,904.25,906,898.25,899,5141
20091101|2009-09-13 18:00,14,903,903,897,900.5,1211
20091101|2009-09-13 18:30,14,900.25,902,899.5,901.5,199
20091101|2009-09-13 19:00,14,901.25,901.5,896.25,898.25,300
20091101|2009-09-13 19:30,14,898.25,898.75,893.25,893.5,872
20091101|2009-09-13 20:00,14,893.75,897,893,896.5,842
20091101|2009-09-13 20:30,14,896.5,897,895.5,897,284
20091101|2009-09-13 21:00,14,897,897.5,895.5,896.75,315
20091101|2009-09-13 21:30,14,896.5,896.75,895.5,896.5,77
20091101|2009-09-13 22:00,14,895.5,896.75,895,896.5,150
20091101|2009-09-13 22:30,14,896,897.5,895.5,896.75,70
20091101|2009-09-13 23:00,14,896.75,897.5,896.5,897.25,24
20091101|2009-09-13 23:30,14,896.75,897.5,896.25,896.75,19
20091101|2009-09-14 00:00,14,897.25,897.5,896.75,897,20
20091101|2009-09-14 00:30,14,897.5,898.75,895.75,898.25,238
20091101|2009-09-14 01:00,14,898.75,900,898.75,899.5,169
20091101|2009-09-14 01:30,14,899.25,899.25,894.75,897,250
20091101|2009-09-14 02:00,14,897,897.5,896.75,897.5,87
20091101|2009-09-14 02:30,14,897.25,897.25,896.25,896.5,87
20091101|2009-09-14 03:00,14,896.75,897,896.25,896.75,183
20091101|2009-09-14 03:30,14,896.75,897,896.25,896.5,70
20091101|2009-09-14 04:00,14,896.25,897.5,896.25,897.25,681
20091101|2009-09-14 04:30,14,897,898,896.25,897.5,411
20091101|2009-09-14 05:00,14,897.25,897.25,896.5,896.5,32
20091101|2009-09-14 05:30,14,896.75,896.75,895.5,896.5,189
20091101|2009-09-14 06:00,14,896.5,897,896,896.25,98
20091101|2009-09-14 06:30,14,896.5,896.5,894,894.75,563
20091101|2009-09-14 07:00,14,895,895,892,895,454
20091101|2009-09-14 09:30,14,897.5,905.5,894,900,17796
20091101|2009-09-14 10:00,14,900,904.5,898.5,899,5743
20091101|2009-09-14 10:30,14,899,900,897,897.25,2987
20091101|2009-09-14 11:00,14,897.5,898.25,895.25,896.75,3361
20091101|2009-09-14 11:30,14,896.75,901,896.25,900.5,2619
20091101|2009-09-14 12:00,14,900.5,902.25,898,899,2767
20091101|2009-09-14 12:30,14,899,904,898.75,903.5,3247
20091101|2009-09-14 13:00,14,903.75,910,902.25,906,6290
20091101|2009-09-14 18:00,15,906.5,908.75,904.25,906.75,414
20091101|2009-09-14 18:30,15,906.5,906.75,906,906.5,32
20091101|2009-09-14 19:00,15,906.25,907.5,906.25,907.5,42
20091101|2009-09-14 19:30,15,907.5,907.75,907,907.5,59
20091101|2009-09-14 20:00,15,907.5,907.5,905.75,906.75,268
20091101|2009-09-14 20:30,15,906,906.75,906,906.25,43
20091101|2009-09-14 21:00,15,906.75,906.75,905,905.5,27
20091101|2009-09-14 21:30,15,906,906.75,904,904,108
20091101|2009-09-14 22:00,15,904.25,905.25,904,904.75,67
20091101|2009-09-14 22:30,15,904.25,904.25,903,903.25,110
20091101|2009-09-14 23:00,15,903.25,903.25,903.25,903.25,4
20091101|2009-09-14 23:30,15,903.25,903.25,902.5,902.5,20
20091101|2009-09-15 00:00,15,902.5,903,902.5,902.75,24
20091101|2009-09-15 00:30,15,902.5,902.75,901.5,901.5,47
20091101|2009-09-15 01:00,15,902.25,904.5,902.25,904.25,154
20091101|2009-09-15 01:30,15,904,904.25,903,903.25,99
20091101|2009-09-15 02:00,15,903.5,903.75,903,903,10
20091101|2009-09-15 02:30,15,903,903.5,903,903.5,26
20091101|2009-09-15 03:00,15,904,904,903.5,904,12
20091101|2009-09-15 03:30,15,904,904,902.75,904,54
20091101|2009-09-15 04:00,15,903.75,906.5,903.75,906.25,69
20091101|2009-09-15 04:30,15,906.5,907.75,906,906,59
20091101|2009-09-15 05:00,15,906.5,907.75,905.25,907.75,88
20091101|2009-09-15 05:30,15,907.5,908,906.25,908,91
20091101|2009-09-15 06:00,15,908.25,909.25,908.25,909,227
20091101|2009-09-15 06:30,15,909,913,908,912,512
20091101|2009-09-15 07:00,15,911.5,914.25,911.5,912,426
20091101|2009-09-15 09:30,15,912,943,912,933.75,28246
20091101|2009-09-15 10:00,15,934,938.75,931,933.75,9630
20091101|2009-09-15 10:30,15,933.5,937.5,930.75,937.25,5711
20091101|2009-09-15 11:00,15,937,947.5,936.75,943.75,13434
20091101|2009-09-15 11:30,15,943.5,956.25,943.5,953.25,10676
20091101|2009-09-15 12:00,15,953.5,977.75,953,962.25,21353
20091101|2009-09-15 12:30,15,962.25,964.75,956.25,958,6897
20091101|2009-09-15 13:00,15,958.25,964,956,963,6935
20091101|2009-09-15 18:00,16,959,960.75,956.5,959.75,1340
20091101|2009-09-15 18:30,16,959.75,960,956,956.25,277
20091101|2009-09-15 19:00,16,956,957.5,954.5,957.5,161
20091101|2009-09-15 19:30,16,957.25,957.75,955.25,957.25,119
20091101|2009-09-15 20:00,16,957,957,945.5,946.5,1080
20091101|2009-09-15 20:30,16,946.5,946.5,942,945.75,544
20091101|2009-09-15 21:00,16,945.75,946,942.75,944.75,280
20091101|2009-09-15 21:30,16,945,946.25,944,945,173
20091101|2009-09-15 22:00,16,944.75,945.75,944.5,945.5,116
20091101|2009-09-15 22:30,16,945.5,947.5,945,946,225
20091101|2009-09-15 23:00,16,946,947.75,946,947.75,106
20091101|2009-09-15 23:30,16,948,948.75,948,948,63
20091101|2009-09-16 00:00,16,948,949.75,948,949.75,118
20091101|2009-09-16 00:30,16,949.75,952.5,948,949.5,250
20091101|2009-09-16 01:00,16,950,952.5,948.5,952.5,95
20091101|2009-09-16 01:30,16,952.25,953.25,950.75,952.75,149
20091101|2009-09-16 02:00,16,953.5,953.75,953,953.5,75
20091101|2009-09-16 02:30,16,953.5,954,950,951.5,97
20091101|2009-09-16 03:00,16,951.5,953.25,951.25,952.75,64
20091101|2009-09-16 03:30,16,953.25,953.25,950.25,951,92
20091101|2009-09-16 04:00,16,950.5,952,950.25,951.25,97
20091101|2009-09-16 04:30,16,951.25,953,950.75,952.25,55
20091101|2009-09-16 05:00,16,953,954.75,953,953.75,110
20091101|2009-09-16 05:30,16,953.75,954.5,948.5,949.75,290
20091101|2009-09-16 06:00,16,949.75,950,947.25,947.25,372
20091101|2009-09-16 06:30,16,947.25,948.75,945.5,946.5,552
20091101|2009-09-16 07:00,16,946.75,948.5,946,947.5,122
20091101|2009-09-16 09:30,16,945,952.5,938.25,945,19211
20091101|2009-09-16 10:00,16,945,948.25,941.75,941.75,5465
20091101|2009-09-16 10:30,16,941.75,947,941,946,3436
20091101|2009-09-16 11:00,16,946,948.5,932.5,935,9372
20091101|2009-09-16 11:30,16,935,937.75,928.25,931.5,9511
20091101|2009-09-16 12:00,16,931.5,939.75,930.75,939,5000
20091101|2009-09-16 12:30,16,939,943.25,936.5,942.75,6319
20091101|2009-09-16 13:00,16,942.75,952.25,941.5,951.25,6161
20091101|2009-09-16 18:00,17,950,950.25,942.5,944.5,565
20091101|2009-09-16 18:30,17,944.5,946.5,943.25,943.5,329
20091101|2009-09-16 19:00,17,943.5,943.5,940.25,942.5,356
20091101|2009-09-16 19:30,17,942.75,943.5,940.75,943.5,170
20091101|2009-09-16 20:00,17,943.75,948.75,943.75,946.75,347
20091101|2009-09-16 20:30,17,946.75,947.25,945,945.25,148
20091101|2009-09-16 21:00,17,945,947.25,945,946.25,108
20091101|2009-09-16 21:30,17,946,948.5,946,946.5,84
20091101|2009-09-16 22:00,17,946.5,947,945.5,946.5,61
20091101|2009-09-16 22:30,17,946,946.5,946,946.5,11
20091101|2009-09-16 23:00,17,946.5,946.5,946.5,946.5,1
20091101|2009-09-16 23:30,17,946,947,946,947,9
20091101|2009-09-17 00:00,17,947,948,946.25,947,35
20091101|2009-09-17 00:30,17,946.5,948,946,948,123
20091101|2009-09-17 01:00,17,948,952,948,950.75,315
20091101|2009-09-17 01:30,17,951.25,953.75,949.25,952.5,460
20091101|2009-09-17 02:00,17,953,956,953,954.5,383
20091101|2009-09-17 02:30,17,955.25,955.5,953.75,953.75,100
20091101|2009-09-17 03:00,17,954,958,954,958,232
20091101|2009-09-17 03:30,17,957.75,960,957.5,959.5,361
20091101|2009-09-17 04:00,17,959,959.5,958,958.25,101
20091101|2009-09-17 04:30,17,958.25,962,958,962,477
20091101|2009-09-17 05:00,17,962,962.75,958,960.25,245
20091101|2009-09-17 05:30,17,960,960.75,957,957.5,433
20091101|2009-09-17 06:00,17,957,958.75,955,957,342
20091101|2009-09-17 06:30,17,957,957,943.25,943.5,685
20091101|2009-09-17 07:00,17,944.5,945,938.5,941.5,1178
20091101|2009-09-17 09:30,17,941.25,950.75,937.25,946,14988
20091101|2009-09-17 10:00,17,946,953.25,944.5,949.5,7695
20091101|2009-09-17 10:30,17,950,950.5,942.5,944.5,4900
20091101|2009-09-17 11:00,17,944.5,945.75,940.5,944,5092
20091101|2009-09-17 11:30,17,943.75,947.75,943.5,945.75,2722
20091101|2009-09-17 12:00,17,945.75,949.25,945.75,947,2309
20091101|2009-09-17 12:30,17,947,949.5,945.75,947.5,2901
20091101|2009-09-17 13:00,17,947.75,953.5,947.5,951.5,5103
20091101|2009-09-17 18:00,18,950.5,952,949.25,950.25,313
20091101|2009-09-17 18:30,18,950.25,951.25,949,949.5,116
20091101|2009-09-17 19:00,18,949.75,950,948.75,949,108
20091101|2009-09-17 19:30,18,949,951.25,948.75,951,70
20091101|2009-09-17 20:00,18,951,953,948.25,952,230
20091101|2009-09-17 20:30,18,952,955.5,952,954,467
20091101|2009-09-17 21:00,18,954.25,954.75,951.5,953.25,144
20091101|2009-09-17 21:30,18,953,956.5,951.5,955,275
20091101|2009-09-17 22:00,18,955.25,956.5,955,955.5,65
20091101|2009-09-17 22:30,18,955.5,955.75,954.5,955.5,55
20091101|2009-09-17 23:00,18,955.5,956,954.75,956,46
20091101|2009-09-17 23:30,18,956.25,956.25,954.5,955,38
20091101|2009-09-18 00:00,18,954.5,956,954.5,954.75,74
20091101|2009-09-18 00:30,18,955.25,956,953.5,954,262
20091101|2009-09-18 01:00,18,954.25,955.5,951.75,951.75,173
20091101|2009-09-18 01:30,18,952,952,950.5,951,117
20091101|2009-09-18 02:00,18,950.75,950.75,949,950.25,242
20091101|2009-09-18 02:30,18,950.25,954,950,951.25,74
20091101|2009-09-18 03:00,18,952,952,948,950,63
20091101|2009-09-18 03:30,18,950,950,946.75,950,133
20091101|2009-09-18 04:00,18,950,950,946.5,948,218
20091101|2009-09-18 04:30,18,946.75,949.25,946.75,949,84
20091101|2009-09-18 05:00,18,949,951,946.5,950,108
20091101|2009-09-18 05:30,18,950,955,949.25,952.5,91
20091101|2009-09-18 06:00,18,952.25,952.25,950.25,950.75,78
20091101|2009-09-18 06:30,18,950.5,951,948.5,949,123
20091101|2009-09-18 07:00,18,948.75,950,947,948.25,366
20091101|2009-09-18 09:30,18,945,956.5,943.5,955,10186
20091101|2009-09-18 10:00,18,955,956.75,951.75,954.5,4416
20091101|2009-09-18 10:30,18,954.75,956.75,951.75,953.25,3801
20091101|2009-09-18 11:00,18,953.5,956.5,951.5,955,2670
20091101|2009-09-18 11:30,18,955.25,958,954.5,956.25,2723
20091101|2009-09-18 12:00,18,956.5,957.25,952.25,953,1835
20091101|2009-09-18 12:30,18,953,957.5,952.75,954.25,2947
20091101|2009-09-18 13:00,18,954.25,954.25,936,937.25,9156
20091101|2009-09-20 18:00,21,938.5,939,931.5,935.25,1208
20091101|2009-09-20 18:30,21,935.5,936.5,933.5,934.25,439
20091101|2009-09-20 19:00,21,934.25,935.75,933.75,935.5,186
20091101|2009-09-20 19:30,21,935.5,935.75,934,935,84
20091101|2009-09-20 20:00,21,934.75,937,933.5,935.75,701
20091101|2009-09-20 20:30,21,935.5,938.75,935,938.25,407
20091101|2009-09-20 21:00,21,938.5,939,936.75,936.75,168
20091101|2009-09-20 21:30,21,936.75,937.5,936,936.5,154
20091101|2009-09-20 22:00,21,936.5,937,933,935,230
20091101|2009-09-20 22:30,21,935,935.5,934.5,935.25,74
20091101|2009-09-20 23:00,21,935.5,937,935,936.5,47
20091101|2009-09-20 23:30,21,936.5,939,936,937,121
20091101|2009-09-21 00:00,21,936.5,937.75,936.5,937.25,55
20091101|2009-09-21 00:30,21,937.75,938.25,937,937,104
20091101|2009-09-21 01:00,21,936.75,937,936,936.25,71
20091101|2009-09-21 01:30,21,936.5,939.75,933,935.25,424
20091101|2009-09-21 02:00,21,935,936.5,934.25,936.5,88
20091101|2009-09-21 02:30,21,936,936.5,933.5,935.5,224
20091101|2009-09-21 03:00,21,935.5,937.5,935.5,936.75,100
20091101|2009-09-21 03:30,21,937,938.5,936.5,938,192
20091101|2009-09-21 04:00,21,938.25,938.25,934,934.75,171
20091101|2009-09-21 04:30,21,935,935.25,932,933,258
20091101|2009-09-21 05:00,21,933,934.25,932.75,933.75,107
20091101|2009-09-21 05:30,21,933.75,934,933.25,934,92
20091101|2009-09-21 06:00,21,934,934,932.5,932.75,251
20091101|2009-09-21 06:30,21,933,933,932.25,932.75,110
20091101|2009-09-21 07:00,21,932.5,933.25,932,932.5,120
20091101|2009-09-21 09:30,21,926.5,928.5,917.25,917.25,15598
20091101|2009-09-21 10:00,21,917.25,922.5,916.5,920,6070
20091101|2009-09-21 10:30,21,920,924.5,919.5,921.75,3108
20091101|2009-09-21 11:00,21,921.75,922,917,917.75,2713
20091101|2009-09-21 11:30,21,917.5,920,910.25,912.75,7283
20091101|2009-09-21 12:00,21,913,914.5,911.75,913.75,2842
20091101|2009-09-21 12:30,21,913.5,914.5,910.75,912.5,2594
20091101|2009-09-21 13:00,21,912.5,916.25,909.25,910,4745
20091101|2009-09-21 18:00,22,912.5,913.75,907.25,907.75,740
20091101|2009-09-21 18:30,22,907.75,917.25,907.25,916,734
20091101|2009-09-21 19:00,22,916,917,914.75,916,108
20091101|2009-09-21 19:30,22,915.75,918.75,914.75,918,182
20091101|2009-09-21 20:00,22,918.75,921,918,919.75,447
20091101|2009-09-21 20:30,22,919,922.5,919,921.75,227
20091101|2009-09-21 21:00,22,921.25,923,919.5,920,173
20091101|2009-09-21 21:30,22,919.75,921.5,917.75,920.5,138
20091101|2009-09-21 22:00,22,920.5,920.5,917.75,917.75,117
20091101|2009-09-21 22:30,22,918,919.75,918,919.75,33
20091101|2009-09-21 23:00,22,919.75,919.75,918.75,919.5,33
20091101|2009-09-21 23:30,22,919.25,919.5,918.75,919,8
20091101|2009-09-22 00:00,22,918.5,919,917.5,918,54
20091101|2009-09-22 00:30,22,917.75,919,917.5,919,76
20091101|2009-09-22 01:00,22,917.75,918,916.25,917.25,89
20091101|2009-09-22 01:30,22,917,917.75,916.5,917.5,37
20091101|2009-09-22 02:00,22,917.5,920.75,916,920.75,178
20091101|2009-09-22 02:30,22,920.75,922.5,920.75,922,210
20091101|2009-09-22 03:00,22,922,924,922,922.5,178
20091101|2009-09-22 03:30,22,923,924.25,921.5,922.5,60
20091101|2009-09-22 04:00,22,922.25,923.25,922,922.25,39
20091101|2009-09-22 04:30,22,923,923.25,922.25,922.5,24
20091101|2009-09-22 05:00,22,922.5,922.75,922,922.75,55
20091101|2009-09-22 05:30,22,922.75,927.25,921.5,925.5,662
20091101|2009-09-22 06:00,22,925.25,926,924,924.5,110
20091101|2009-09-22 06:30,22,924.25,926,923.75,923.75,156
20091101|2009-09-22 07:00,22,924.25,925.25,920.75,921,297
20091101|2009-09-22 09:30,22,924.25,924.75,905.25,907,14014
20091101|2009-09-22 10:00,22,907,912,903.25,910.75,8355
20091101|2009-09-22 10:30,22,910.75,912.5,908.5,911,3258
20091101|2009-09-22 11:00,22,910.75,912.75,908.25,911.75,3326
20091101|2009-09-22 11:30,22,911.75,916.75,911,915.25,4394
20091101|2009-09-22 12:00,22,915.5,919.75,915.25,916.5,4970
20091101|2009-09-22 12:30,22,916.25,919,914.5,917.5,2719
20091101|2009-09-22 13:00,22,917.75,923,917.75,922.5,6219
20091101|2009-09-22 18:00,23,921.5,925,920.75,923.5,430
20091101|2009-09-22 18:30,23,923.25,923.75,923,923,44
20091101|2009-09-22 19:00,23,923.5,924,923,923.25,58
20091101|2009-09-22 19:30,23,924,926,923.75,925.75,193
20091101|2009-09-22 20:00,23,925.5,925.75,920.5,920.75,209
20091101|2009-09-22 20:30,23,920.75,925,920.75,922,294
20091101|2009-09-22 21:00,23,922,923.25,919.5,923,347
20091101|2009-09-22 21:30,23,922.75,922.75,920.25,922,253
20091101|2009-09-22 22:00,23,921.75,924,921.75,923.25,69
20091101|2009-09-22 22:30,23,923,923.25,921.5,921.75,50
20091101|2009-09-22 23:00,23,922,922,920,920.5,83
20091101|2009-09-22 23:30,23,921.5,921.5,920.75,921.5,5
20091101|2009-09-23 00:00,23,921.25,921.25,920.75,921.25,4
20091101|2009-09-23 00:30,23,921.75,922,919,920.25,85
20091101|2009-09-23 01:00,23,920.25,920.5,916.75,917,138
20091101|2009-09-23 01:30,23,917.5,918,913.5,913.75,402
20091101|2009-09-23 02:00,23,914,914.75,914,914.5,69
20091101|2009-09-23 02:30,23,914.75,916.25,914,915.75,36
20091101|2009-09-23 03:00,23,915.5,916.25,913.5,915.25,54
20091101|2009-09-23 03:30,23,915.25,916.5,914.75,914.75,32
20091101|2009-09-23 04:00,23,914.75,916.5,914.75,915.25,37
20091101|2009-09-23 04:30,23,915.75,916.5,911.5,912.75,375
20091101|2009-09-23 05:00,23,912.75,913.5,910.5,911,188
20091101|2009-09-23 05:30,23,911,911.75,909,909.5,343
20091101|2009-09-23 06:00,23,909.5,910,908.25,910,186
20091101|2009-09-23 06:30,23,910,910.75,908.75,909.25,284
20091101|2009-09-23 07:00,23,909.5,911.5,909.5,910.25,202
20091101|2009-09-23 09:30,23,908,916.25,902,910,16892
20091101|2009-09-23 10:00,23,909.75,912.75,909.5,910,3316
20091101|2009-09-23 10:30,23,910,912.5,909.25,910.75,2572
20091101|2009-09-23 11:00,23,910.75,916.5,910.75,915.75,3318
20091101|2009-09-23 11:30,23,916,921.75,915.5,918,4459
20091101|2009-09-23 12:00,23,918.25,921.25,916.75,918.25,1853
20091101|2009-09-23 12:30,23,918.25,924,918,921,3557
20091101|2009-09-23 13:00,23,921.5,924.75,919.25,923.75,3072
20091101|2009-09-23 18:00,24,915.5,918,911,914.25,1102
20091101|2009-09-23 18:30,24,914.25,915.5,914,914.25,145
20091101|2009-09-23 19:00,24,914.25,915.5,914,915,55
20091101|2009-09-23 19:30,24,915.25,918.5,914.75,916.5,257
20091101|2009-09-23 20:00,24,916.5,917.25,914.5,916,318
20091101|2009-09-23 20:30,24,916,916.5,915,915.5,82
20091101|2009-09-23 21:00,24,914.75,915,911.5,913,218
20091101|2009-09-23 21:30,24,912.75,912.75,911,912,268
20091101|2009-09-23 22:00,24,912,912,909.25,910.5,236
20091101|2009-09-23 22:30,24,910.5,912,910,912,53
20091101|2009-09-23 23:00,24,911,911,909.5,909.5,20
20091101|2009-09-23 23:30,24,910.25,910.5,909.5,910.5,12
20091101|2009-09-24 00:00,24,910,910.5,909.25,909.25,10
20091101|2009-09-24 00:30,24,910,910.5,910,910.5,56
20091101|2009-09-24 01:00,24,910.25,910.5,909,909.5,67
20091101|2009-09-24 01:30,24,909.5,912,909,911,148
20091101|2009-09-24 02:00,24,911.25,914,911.25,913,126
20091101|2009-09-24 02:30,24,913,913,912,912,15
20091101|2009-09-24 03:00,24,911.75,911.75,909.5,909.5,95
20091101|2009-09-24 03:30,24,910,910.75,909.75,910.5,53
20091101|2009-09-24 04:00,24,910.5,911,910.5,910.75,69
20091101|2009-09-24 04:30,24,911,911.5,911,911.5,44
20091101|2009-09-24 05:00,24,911.75,913.75,911.25,912,66
20091101|2009-09-24 05:30,24,912,913,912,912.5,87
20091101|2009-09-24 06:00,24,912.75,913,911.75,913,82
20091101|2009-09-24 06:30,24,913,913.5,912.25,912.25,53
20091101|2009-09-24 07:00,24,912.5,913,912.25,913,60
20091101|2009-09-24 09:30,24,905.25,914.5,904.5,913,12167
20091101|2009-09-24 10:00,24,913,917.5,911.5,916,5450
20091101|2009-09-24 10:30,24,916,922.75,914,922.5,5483
20091101|2009-09-24 11:00,24,922.5,928,921.5,925.75,8646
20091101|2009-09-24 11:30,24,925.5,929.75,924.25,925,4941
20091101|2009-09-24 12:00,24,924.5,928.25,918.5,921.25,4028
20091101|2009-09-24 12:30,24,921.25,923.75,917.5,919.25,3990
20091101|2009-09-24 13:00,24,919.75,922,917.5,918.5,3558
20091101|2009-09-24 17:00,24,919,919,919,919,0
20091101|2009-09-24 18:00,25,919,924,918.5,920,525
20091101|2009-09-24 18:30,25,920,921.75,917.5,919,176
20091101|2009-09-24 19:00,25,919.25,920,918.25,918.25,98
20091101|2009-09-24 19:30,25,919.5,919.75,918,918,94
20091101|2009-09-24 20:00,25,918.25,921,918,919,467
20091101|2009-09-24 20:30,25,919.25,921,917.75,917.75,155
20091101|2009-09-24 21:00,25,917.75,918.5,917.25,918.25,52
20091101|2009-09-24 21:30,25,918,918.5,917.25,918,132
20091101|2009-09-24 22:00,25,918.75,919,916.75,917.25,178
20091101|2009-09-24 22:30,25,917,918,916.5,918,51
20091101|2009-09-24 23:00,25,917.75,919,916.5,918.75,25
20091101|2009-09-24 23:30,25,918.75,920,918.75,920,29
20091101|2009-09-25 00:00,25,920,920,918.5,919.25,20
20091101|2009-09-25 00:30,25,919.75,920,918.5,919.5,29
20091101|2009-09-25 01:00,25,919.5,920,919.25,919.5,25
20091101|2009-09-25 01:30,25,920,920,918.5,919.5,77
20091101|2009-09-25 02:00,25,918.5,919.25,916.5,917.5,130
20091101|2009-09-25 02:30,25,917.75,918.25,917.75,918,13
20091101|2009-09-25 03:00,25,918,919.25,917.5,917.75,59
20091101|2009-09-25 03:30,25,918.25,918.75,917.75,918,41
20091101|2009-09-25 04:00,25,917.75,918.25,917.5,917.5,36
20091101|2009-09-25 04:30,25,917.75,920,916.5,920,132
20091101|2009-09-25 05:00,25,920.5,921.25,920,920.5,117
20091101|2009-09-25 05:30,25,920.75,922.25,920.75,922,232
20091101|2009-09-25 06:00,25,921.75,922,921,921.75,59
20091101|2009-09-25 06:30,25,921.75,922.75,921.25,922.25,62
20091101|2009-09-25 07:00,25,922,922,916,916.5,349
20091101|2009-09-25 09:30,25,919,931.75,918.25,929.25,13831
20091101|2009-09-25 10:00,25,929.25,930.5,925.75,928,3886
20091101|2009-09-25 10:30,25,928,929,925.25,926,1823
20091101|2009-09-25 11:00,25,925.75,926.75,921,921.5,4735
20091101|2009-09-25 11:30,25,921.5,923.5,919,920.75,2973
20091101|2009-09-25 12:00,25,920.75,921.25,916.25,920.25,3731
20091101|2009-09-25 12:30,25,920.25,923.25,919.25,922.25,2173
20091101|2009-09-25 13:00,25,922.25,928,920,927.5,4567
20091101|2009-09-27 18:00,28,928.75,937.25,928.75,933.75,1516
20091101|2009-09-27 18:30,28,934,934,930.5,931.5,181
20091101|2009-09-27 19:00,28,931.5,934,930.25,934,234
20091101|2009-09-27 19:30,28,934,934,930,930.5,109
20091101|2009-09-27 20:00,28,930.25,930.25,919,923,740
20091101|2009-09-27 20:30,28,923,923.5,919.5,919.75,393
20091101|2009-09-27 21:00,28,919.75,920,918,919.25,405
20091101|2009-09-27 21:30,28,919.25,921,919.25,920.5,277
20091101|2009-09-27 22:00,28,920.5,920.5,918.25,918.25,251
20091101|2009-09-27 22:30,28,919,919.75,918.5,919,113
20091101|2009-09-27 23:00,28,919.5,919.5,918.25,919,164
20091101|2009-09-27 23:30,28,918.75,919.25,918,919,168
20091101|2009-09-28 00:00,28,918.5,919,918.25,919,127
20091101|2009-09-28 00:30,28,918.75,918.75,915.5,917,1126
20091101|2009-09-28 01:00,28,916.5,916.5,914,915,367
20091101|2009-09-28 01:30,28,914.75,916,912.75,915.5,352
20091101|2009-09-28 02:00,28,915.75,916,914.75,916,188
20091101|2009-09-28 02:30,28,916,916,914,915.5,145
20091101|2009-09-28 03:00,28,915.25,916,915,916,108
20091101|2009-09-28 03:30,28,916,919.5,915,919.5,128
20091101|2009-09-28 04:00,28,918.5,919.75,917,918.5,179
20091101|2009-09-28 04:30,28,919,919.75,917,917.75,124
20091101|2009-09-28 05:00,28,917.75,918.25,916,916.25,238
20091101|2009-09-28 05:30,28,916.25,917,915,915.5,434
20091101|2009-09-28 06:00,28,915.5,917,914,916,420
20091101|2009-09-28 06:30,28,916,917,915.5,917,537
20091101|2009-09-28 07:00,28,916.75,918,914.75,914.75,288
20091101|2009-09-28 09:30,28,920,928.5,918,922.25,9130
20091101|2009-09-28 10:00,28,922.5,926,920.75,922.75,3226
20091101|2009-09-28 10:30,28,922.75,925.75,921.75,923.5,2237
20091101|2009-09-28 11:00,28,923.25,925.5,922.25,924.5,1700
20091101|2009-09-28 11:30,28,924.75,925.25,919.25,920.5,2137
20091101|2009-09-28 12:00,28,920.25,923,919.25,922,1026
20091101|2009-09-28 12:30,28,922,925.25,920.25,924.5,1746
20091101|2009-09-28 13:00,28,924.25,925.25,916.25,920.25,4161
20091101|2009-09-28 18:00,29,918.5,922.5,916,918.5,592
20091101|2009-09-28 18:30,29,918.5,920,917.5,919.5,62
20091101|2009-09-28 19:00,29,919.5,922.75,919.25,922.75,124
20091101|2009-09-28 19:30,29,922,922.75,920,920.25,119
20091101|2009-09-28 20:00,29,920,920.75,916,916.5,217
20091101|2009-09-28 20:30,29,916.25,917.25,915.25,916.75,361
20091101|2009-09-28 21:00,29,917,918,916.75,917.5,84
20091101|2009-09-28 21:30,29,917.5,918,917.5,918,58
20091101|2009-09-28 22:00,29,918,918.5,917.5,918.5,34
20091101|2009-09-28 22:30,29,918.75,919,917.5,917.75,134
20091101|2009-09-28 23:00,29,917.5,917.75,916.75,917.5,43
20091101|2009-09-28 23:30,29,917.5,918,917.25,917.5,15
20091101|2009-09-29 00:00,29,918,918,916.5,916.5,51
20091101|2009-09-29 00:30,29,917.25,918,917,917,27
20091101|2009-09-29 01:00,29,917,917.75,917,917.5,8
20091101|2009-09-29 01:30,29,917.5,917.5,916.5,917.25,64
20091101|2009-09-29 02:00,29,917.5,917.5,916.75,917.5,25
20091101|2009-09-29 02:30,29,917.25,918.75,917.25,918.75,51
20091101|2009-09-29 03:00,29,918.75,919,918.25,919,63
20091101|2009-09-29 03:30,29,919.25,921.75,919.25,921.75,59
20091101|2009-09-29 04:00,29,921.75,923.25,921.75,922.75,89
20091101|2009-09-29 04:30,29,922.5,923,921.5,922.5,59
20091101|2009-09-29 05:00,29,922.25,923,921.75,921.75,33
20091101|2009-09-29 05:30,29,922.25,922.5,921.25,921.75,52
20091101|2009-09-29 06:00,29,922,923.5,921.5,923.5,56
20091101|2009-09-29 06:30,29,923.75,924,921.25,921.5,156
20091101|2009-09-29 07:00,29,921.5,921.5,920.25,920.25,142
20091101|2009-09-29 09:30,29,922,928.75,919.75,920.5,10150
20091101|2009-09-29 10:00,29,920.5,921.25,913.5,915,7277
20091101|2009-09-29 10:30,29,915,918.5,914,915,3632
20091101|2009-09-29 11:00,29,915,917.75,910.5,912,5673
20091101|2009-09-29 11:30,29,912.25,916.5,911.75,916.5,2670
20091101|2009-09-29 12:00,29,916.5,921.5,913.5,920,3345
20091101|2009-09-29 12:30,29,919.75,920.5,915,918.5,2639
20091101|2009-09-29 13:00,29,918.5,920,916.5,919.5,3396
20091101|2009-09-29 18:00,30,916.75,918,911.75,914.5,592
20091101|2009-09-29 18:30,30,914,915,913.75,914.5,40
20091101|2009-09-29 19:00,30,914.75,916,914.5,915.25,51
20091101|2009-09-29 19:30,30,915.75,915.75,914.5,914.75,60
20091101|2009-09-29 20:00,30,914.75,919,914.75,917.25,276
20091101|2009-09-29 20:30,30,917,918.25,917,917.5,43
20091101|2009-09-29 21:00,30,917.25,918.75,916.75,916.75,58
20091101|2009-09-29 21:30,30,916.25,919,916,919,61
20091101|2009-09-29 22:00,30,919,919.25,917.5,918.25,61
20091101|2009-09-29 22:30,30,918.75,919,917.75,917.75,12
20091101|2009-09-29 23:00,30,917.75,917.75,916.25,917.25,45
20091101|2009-09-29 23:30,30,916.5,917.5,916.25,917.5,12
20091101|2009-09-30 00:00,30,917.5,917.5,917.5,917.5,28
20091101|2009-09-30 00:30,30,916.5,917.5,916.5,917.5,4
20091101|2009-09-30 01:00,30,917.25,917.25,916.75,916.75,73
20091101|2009-09-30 01:30,30,916.75,918,916,917,76
20091101|2009-09-30 02:00,30,916.25,916.25,916,916.25,14
20091101|2009-09-30 02:30,30,915.75,916,915.5,916,16
20091101|2009-09-30 03:00,30,916.25,917,916,916.5,10
20091101|2009-09-30 03:30,30,916.5,917.75,916.5,917.25,25
20091101|2009-09-30 04:00,30,918,921.5,917.25,921,228
20091101|2009-09-30 04:30,30,921.5,922,921,922,92
20091101|2009-09-30 05:00,30,922.25,922.5,920.25,922.25,82
20091101|2009-09-30 05:30,30,922.5,923.25,922,923,92
20091101|2009-09-30 06:00,30,923,923.5,922,922.75,98
20091101|2009-09-30 06:30,30,922.5,922.75,920.5,921.25,125
20091101|2009-09-30 07:00,30,921,921.25,920.25,920.25,132
20091101|2009-09-30 09:30,30,910,914,906.5,913.75,12222
20091101|2009-09-30 10:00,30,913.5,918,912.5,917,6453
20091101|2009-09-30 10:30,30,917,925.75,916,925,7716
20091101|2009-09-30 11:00,30,925,927.25,923.25,927.25,5594
20091101|2009-09-30 11:30,30,927.25,927.75,922.75,925.75,3338
20091101|2009-09-30 12:00,30,926,929.5,925.5,926.5,3278
20091101|2009-09-30 12:30,30,926.5,931.25,925.5,930.25,5122
20091101|2009-09-30 13:00,30,930,930.75,924,926.25,7043
20091101|2009-09-30 18:00,1,924.75,926,922.5,924.25,593
20091101|2009-09-30 18:30,1,924,924.75,923,924,178
20091101|2009-09-30 19:00,1,924.25,924.25,922.75,923.5,61
20091101|2009-09-30 19:30,1,923.5,923.75,922.75,922.75,78
20091101|2009-09-30 20:00,1,923,923.25,922.75,923.25,38
20091101|2009-09-30 20:30,1,923,923.25,922.75,923,19
20091101|2009-09-30 21:00,1,923,924.75,922.75,924.25,67
20091101|2009-09-30 21:30,1,924.25,925.25,923,923,112
20091101|2009-09-30 22:00,1,923,923.5,922.5,923.25,68
20091101|2009-09-30 22:30,1,923.25,923.5,922.75,923,26
20091101|2009-09-30 23:00,1,923,924,922.5,923.25,62
20091101|2009-09-30 23:30,1,923.75,925.25,923.75,923.75,46
20091101|2009-10-01 00:00,1,924,924.25,923.75,924.25,9
20091101|2009-10-01 00:30,1,925,925.75,924,924.5,29
20091101|2009-10-01 01:00,1,924.25,925,924,924,32
20091101|2009-10-01 01:30,1,924.25,924.25,923,923,8
20091101|2009-10-01 02:00,1,923.25,925,923.25,924,39
20091101|2009-10-01 02:30,1,924,924.75,923.75,924.75,28
20091101|2009-10-01 03:00,1,924.75,925,924.75,925,15
20091101|2009-10-01 03:30,1,924.75,925,924.5,925,33
20091101|2009-10-01 04:00,1,924.75,927,924.5,927,159
20091101|2009-10-01 04:30,1,926.5,927,924.25,924.5,68
20091101|2009-10-01 05:00,1,924.25,925,923.25,923.75,92
20091101|2009-10-01 05:30,1,923.5,925,923.5,924.25,80
20091101|2009-10-01 06:00,1,924,924.25,922.75,923,81
20091101|2009-10-01 06:30,1,923,924.5,922.75,924.5,91
20091101|2009-10-01 07:00,1,924.5,926.75,924,926.75,316
20091101|2009-10-01 09:30,1,925,932.75,922,924.25,11286
20091101|2009-10-01 10:00,1,924.25,924.25,918,920,6908
20091101|2009-10-01 10:30,1,920.25,922.75,918.25,920.5,4220
20091101|2009-10-01 11:00,1,920.5,921.25,914.75,918.75,5725
20091101|2009-10-01 11:30,1,919,923.25,916,921.5,2952
20091101|2009-10-01 12:00,1,921.5,923.25,918.5,920.25,2763
20091101|2009-10-01 12:30,1,920,921.25,915,917.75,3840
20091101|2009-10-01 13:00,1,918,920.5,916.75,916.75,3421
20091101|2009-10-01 18:00,2,917,917.5,916.5,917.25,208
20091101|2009-10-01 18:30,2,917,917.25,916.75,917,32
20091101|2009-10-01 19:00,2,917,917.75,917,917.5,49
20091101|2009-10-01 19:30,2,917.5,917.5,917,917,29
20091101|2009-10-01 20:00,2,916.75,918,916.5,917,69
20091101|2009-10-01 20:30,2,917.25,917.5,916.5,916.5,32
20091101|2009-10-01 21:00,2,916.75,917.75,916.75,917.75,28
20091101|2009-10-01 21:30,2,918,918,918,918,2
20091101|2009-10-01 22:00,2,918,918,917,917,25
20091101|2009-10-01 22:30,2,917,917,917,917,15
20091101|2009-10-01 23:00,2,917.5,917.75,917.5,917.75,15
20091101|2009-10-01 23:30,2,917.25,917.5,917.25,917.5,3
20091101|2009-10-02 00:00,2,917.75,918,917.75,917.75,27
20091101|2009-10-02 00:30,2,918,918,917.5,917.5,4
20091101|2009-10-02 01:00,2,917.75,918,917.25,917.25,20
20091101|2009-10-02 01:30,2,917.25,917.25,916.75,916.75,17
20091101|2009-10-02 02:00,2,917,918,917,917,28
20091101|2009-10-02 02:30,2,916.75,916.75,912.5,912.5,303
20091101|2009-10-02 03:00,2,913.25,914,912,912,117
20091101|2009-10-02 03:30,2,912.75,915.5,912.5,914.25,36
20091101|2009-10-02 04:00,2,914.75,916,913.75,913.75,45
20091101|2009-10-02 04:30,2,913.75,913.75,911.75,911.75,156
20091101|2009-10-02 05:00,2,912,912,911,911.25,161
20091101|2009-10-02 05:30,2,912,912,908.75,909.5,737
20091101|2009-10-02 06:00,2,909.75,912.75,909.5,911.5,201
20091101|2009-10-02 06:30,2,911.5,912.25,910.75,910.75,73
20091101|2009-10-02 07:00,2,910.75,911,909.75,910,153
20091101|2009-10-02 09:30,2,911.5,914.25,903.75,903.75,15322
20091101|2009-10-02 10:00,2,903.75,905,895.5,898.5,13844
20091101|2009-10-02 10:30,2,898.5,901.25,897.75,899.75,5400
20091101|2009-10-02 11:00,2,900,901.25,893,894.25,7947
20091101|2009-10-02 11:30,2,894.25,895.5,892.5,894,4582
20091101|2009-10-02 12:00,2,894,894.25,889.25,892.5,7964
20091101|2009-10-02 12:30,2,893,893.75,888.25,891.25,6510
20091101|2009-10-02 13:00,2,891.5,892.75,885,886.75,7151
20091101|2009-10-04 18:00,5,883.25,887.5,881,882,2191
20091101|2009-10-04 18:30,5,882,882.25,879.5,880.75,937
20091101|2009-10-04 19:00,5,880.75,885,880.75,885,261
20091101|2009-10-04 19:30,5,885,886,881.75,881.75,210
20091101|2009-10-04 20:00,5,882.5,884.5,882,883.25,75
20091101|2009-10-04 20:30,5,884.5,885.5,884.5,885.5,65
20091101|2009-10-04 21:00,5,885.5,886,885.25,885.5,45
20091101|2009-10-04 21:30,5,885.25,886,885.25,886,20
20091101|2009-10-04 22:00,5,886.25,886.75,885,886.75,111
20091101|2009-10-04 22:30,5,886.75,886.75,886,886.5,33
20091101|2009-10-04 23:00,5,885.5,885.5,884.75,885,56
20091101|2009-10-04 23:30,5,885.5,886.75,885.25,885.25,15
20091101|2009-10-05 00:00,5,886,886.25,885.25,886.25,9
20091101|2009-10-05 00:30,5,885.75,886,885.5,886,14
20091101|2009-10-05 01:00,5,886,887,886,887,59
20091101|2009-10-05 01:30,5,886.75,887,885.5,886.25,36
20091101|2009-10-05 02:00,5,886.5,886.75,885.75,886.25,22
20091101|2009-10-05 02:30,5,886,887,885.75,886.25,48
20091101|2009-10-05 03:00,5,886.25,887,886.25,887,110
20091101|2009-10-05 03:30,5,886.75,887,883.5,883.5,211
20091101|2009-10-05 04:00,5,883.75,884,882.75,882.75,90
20091101|2009-10-05 04:30,5,882.75,884,882.5,883.5,102
20091101|2009-10-05 05:00,5,883,883,882.5,882.75,40
20091101|2009-10-05 05:30,5,882.75,883,881.75,882.75,202
20091101|2009-10-05 06:00,5,883,883,881.75,881.75,76
20091101|2009-10-05 06:30,5,882,882.25,880.5,880.5,142
20091101|2009-10-05 07:00,5,881,881.75,880.75,880.75,118
20091101|2009-10-05 09:30,5,878.75,891.5,878.75,889.5,15848
20091101|2009-10-05 10:00,5,889.5,893,887.5,890.75,6101
20091101|2009-10-05 10:30,5,890.75,893.25,890,892.5,2614
20091101|2009-10-05 11:00,5,892.75,893.5,888.25,889.25,2495
20091101|2009-10-05 11:30,5,889.25,896,889,896,3892
20091101|2009-10-05 12:00,5,895.75,897.75,893.25,896.5,3247
20091101|2009-10-05 12:30,5,896.75,897,892.5,893,3027
20091101|2009-10-05 13:00,5,893,893.75,884.25,886.5,7413
20091101|2009-10-05 18:00,6,884.5,887.5,884.25,886,812
20091101|2009-10-05 18:30,6,886,887.75,885.75,886.25,156
20091101|2009-10-05 19:00,6,886.25,887.25,885.25,887,64
20091101|2009-10-05 19:30,6,887,889,886.25,888.5,168
20091101|2009-10-05 20:00,6,888.75,888.75,887,888.25,56
20091101|2009-10-05 20:30,6,888.5,889,888,889,50
20091101|2009-10-05 21:00,6,889,889.75,886.25,886.5,173
20091101|2009-10-05 21:30,6,886.75,887,886.75,887,11
20091101|2009-10-05 22:00,6,887,887.5,887,887.5,4
20091101|2009-10-05 22:30,6,887.5,888,887.25,887.25,30
20091101|2009-10-05 23:00,6,886.75,887.25,886.5,886.5,19
20091101|2009-10-05 23:30,6,887,887.75,887,887.75,5
20091101|2009-10-06 00:00,6,887.75,888.75,887.5,888.75,64
20091101|2009-10-06 00:30,6,888.75,889,888.75,888.75,17
20091101|2009-10-06 01:00,6,889,889,888.5,889,14
20091101|2009-10-06 01:30,6,888.5,889.75,888.5,889.75,105
20091101|2009-10-06 02:00,6,889.75,889.75,889.25,889.5,36
20091101|2009-10-06 02:30,6,889.5,891,889.25,891,102
20091101|2009-10-06 03:00,6,891,891.5,890.5,891.5,85
20091101|2009-10-06 03:30,6,891.5,891.75,889,891,141
20091101|2009-10-06 04:00,6,891.25,893.5,891.25,893.5,190
20091101|2009-10-06 04:30,6,893.5,893.75,891.75,891.75,59
20091101|2009-10-06 05:00,6,891.75,892.5,891,892,98
20091101|2009-10-06 05:30,6,892,893.25,891,893.25,153
20091101|2009-10-06 06:00,6,893.5,893.75,891.25,892.5,183
20091101|2009-10-06 06:30,6,892.25,896.5,892,896.25,473
20091101|2009-10-06 07:00,6,896.25,899,896.25,898.25,829
20091101|2009-10-06 09:30,6,899,909,898.75,906.75,19976
20091101|2009-10-06 10:00,6,906.75,921,906.5,916.75,15283
20091101|2009-10-06 10:30,6,916.5,917,910,911,5158
20091101|2009-10-06 11:00,6,911,914,910,912.5,3479
20091101|2009-10-06 11:30,6,912.25,915.75,911.5,913.5,3138
20091101|2009-10-06 12:00,6,913.5,915,909,911.5,3966
20091101|2009-10-06 12:30,6,911.5,913,906.25,907.5,5351
20091101|2009-10-06 13:00,6,907.5,912.25,907,909.25,3617
20091101|2009-10-06 18:00,7,908.25,913,907.5,912,619
20091101|2009-10-06 18:30,7,911.5,911.75,910,911.25,103
20091101|2009-10-06 19:00,7,911.25,912.75,910,910,243
20091101|2009-10-06 19:30,7,910,910,906,906.75,179
20091101|2009-10-06 20:00,7,906.75,909.25,906.25,908.75,82
20091101|2009-10-06 20:30,7,908.25,908.25,908,908,4
20091101|2009-10-07 00:00,7,911.5,911.5,911.25,911.25,4
20091101|2009-10-07 00:30,7,911.75,912,911,912,33
20091101|2009-10-07 01:00,7,911,912,911,911.25,9
20091101|2009-10-07 01:30,7,911,911,909,909,27
20091101|2009-10-07 02:00,7,909.5,911,909,911,19
20091101|2009-10-07 02:30,7,911,911.75,910,911.75,40
20091101|2009-10-07 03:00,7,911,911.25,910.5,910.5,14
20091101|2009-10-07 03:30,7,911,912,910.75,911.5,27
20091101|2009-10-07 04:00,7,911.25,911.5,910,911.5,19
20091101|2009-10-07 04:30,7,911.25,912,910.25,911,25
20091101|2009-10-07 05:00,7,911.5,912,911,911,31
20091101|2009-10-07 05:30,7,911,911.75,910.75,911,28
20091101|2009-10-07 06:00,7,911,911,910,910,48
20091101|2009-10-07 06:30,7,910.25,910.5,909.25,909.25,58
20091101|2009-10-07 07:00,7,909.25,909.5,909,909.25,80
20091101|2009-10-07 09:30,7,910.75,916,904.5,911.25,12350
20091101|2009-10-07 10:00,7,911.5,915,911.25,914,4564
20091101|2009-10-07 10:30,7,914.25,914.5,907,907,3714
20091101|2009-10-07 11:00,7,907,908.5,905.25,908,3243
20091101|2009-10-07 11:30,7,907.75,910,906.5,909.25,2579
20091101|2009-10-07 12:00,7,909.5,911.5,908.25,910,1621
20091101|2009-10-07 12:30,7,910,911,906.5,908.75,2604
20091101|2009-10-07 13:00,7,909,912.75,907.5,912.75,2877
20091101|2009-10-07 18:00,8,911,912,910.75,911.25,162
20091101|2009-10-07 18:30,8,911,912,911,911.75,34
20091101|2009-10-07 19:00,8,911.5,911.75,911,911.5,75
20091101|2009-10-07 19:30,8,911.75,915,911.5,914.25,363
20091101|2009-10-07 20:00,8,914,917,913.5,914,206
20091101|2009-10-07 20:30,8,914.75,916,913.5,914.25,204
20091101|2009-10-07 21:00,8,914.25,915.25,913.75,914.5,67
20091101|2009-10-07 21:30,8,914.25,917.5,914.25,917,173
20091101|2009-10-07 22:00,8,917.25,917.5,916.25,917.25,111
20091101|2009-10-07 22:30,8,917.25,918.75,917,918.5,183
20091101|2009-10-07 23:00,8,918.25,919.5,918,918.5,138
20091101|2009-10-07 23:30,8,918.5,919.5,918.5,919.5,39
20091101|2009-10-08 00:00,8,919.5,919.5,918.5,918.5,30
20091101|2009-10-08 00:30,8,918.75,919.5,918.75,919,105
20091101|2009-10-08 01:00,8,919,920,918.75,918.75,131
20091101|2009-10-08 01:30,8,919,919,918.5,918.5,30
20091101|2009-10-08 02:00,8,918.75,919.5,918.5,919.5,44
20091101|2009-10-08 02:30,8,919.25,923,919.25,921,444
20091101|2009-10-08 03:00,8,921.5,922,920.75,921,154
20091101|2009-10-08 03:30,8,921.25,921.5,920.25,921,79
20091101|2009-10-08 04:00,8,921.25,922,918.75,919.25,127
20091101|2009-10-08 04:30,8,919.25,920,918.5,918.5,86
20091101|2009-10-08 05:00,8,918.5,919,917,918.25,162
20091101|2009-10-08 05:30,8,918,918,916,917.25,154
20091101|2009-10-08 06:00,8,917.5,918.75,916.5,917.5,123
20091101|2009-10-08 06:30,8,918,918.5,916,916.5,276
20091101|2009-10-08 07:00,8,916.25,917.5,916,916.5,216
20091101|2009-10-08 09:30,8,916.5,928,915,926.25,14728
20091101|2009-10-08 10:00,8,926.5,939,926,933.5,16201
20091101|2009-10-08 10:30,8,933.5,934.75,930.5,933.25,5221
20091101|2009-10-08 11:00,8,933.5,941.5,933.25,939.5,7533
20091101|2009-10-08 11:30,8,939.5,942,937.5,940.5,4175
20091101|2009-10-08 12:00,8,940.5,941.5,933,934.75,5398
20091101|2009-10-08 12:30,8,935,939,932,933.75,6113
20091101|2009-10-08 13:00,8,934,937.25,933.75,935.5,5098
20091101|2009-10-08 18:00,9,933.25,934,931,932.25,468
20091101|2009-10-08 18:30,9,932,933,931.25,931.75,140
20091101|2009-10-08 19:00,9,931.75,932.75,931.5,932.25,77
20091101|2009-10-08 19:30,9,932.5,934,932,932.75,124
20091101|2009-10-08 20:00,9,932.75,935,932.75,933,578
20091101|2009-10-08 20:30,9,933,933.5,932.25,932.5,125
20091101|2009-10-08 21:00,9,932.5,933,931,931.25,166
20091101|2009-10-08 21:30,9,931,932.75,930.75,932.5,76
20091101|2009-10-11 18:00,12,968.5,977.5,968.5,975.25,2643
20091101|2009-10-11 18:30,12,975.25,975.75,973.5,974,269
20091101|2009-10-11 19:00,12,974.75,975.75,973,973.5,194
20091101|2009-10-11 19:30,12,973.5,974,971.75,971.75,187
20091101|2009-10-11 20:00,12,972,972.5,967.25,969,404
20091101|2009-10-11 20:30,12,969,969.75,965,967.25,374
20091101|2009-10-11 21:00,12,967.5,971.25,967.5,970.5,130
20091101|2009-10-11 21:30,12,971,973.75,970.5,970.75,269
20091101|2009-10-11 22:00,12,970.5,973.25,970.25,972.75,32
20091101|2009-10-11 22:30,12,971.75,972.75,971.5,972.25,29
20091101|2009-10-11 23:00,12,972.5,974,972.5,974,33
20091101|2009-10-11 23:30,12,973,975,973,973.5,27
20091101|2009-10-12 00:00,12,973.5,974,973.5,974,40
20091101|2009-10-12 00:30,12,974,975.75,974,975,74
20091101|2009-10-12 01:00,12,975,977,975,975.5,156
20091101|2009-10-12 01:30,12,976.75,979.75,976,976,331
20091101|2009-10-12 02:00,12,976,980,976,979,137
20091101|2009-10-12 02:30,12,978.75,979.25,977,978,147
20091101|2009-10-12 03:00,12,978,978,976.5,977,104
20091101|2009-10-12 03:30,12,977,977.75,976.75,977.75,56
20091101|2009-10-12 04:00,12,977.75,978,975.75,976.75,167
20091101|2009-10-12 04:30,12,976.5,979.5,976.5,979,257
20091101|2009-10-12 05:00,12,978.5,978.75,976.5,977.5,130
20091101|2009-10-12 05:30,12,977.25,978.25,976,976.75,165
20091101|2009-10-12 06:00,12,976.75,979.25,976.75,979,267
20091101|2009-10-12 06:30,12,979.5,983.25,979,981.75,752
20091101|2009-10-12 07:00,12,981.75,982,980,981,256
20091101|2009-10-12 09:30,12,984,988.25,980.5,982.75,17476
20091101|2009-10-12 10:00,12,982.75,991.75,982.5,988,10879
20091101|2009-10-12 10:30,12,988.25,989.75,986,987.75,4146
20091101|2009-10-12 11:00,12,988,988.5,986.25,988.5,2417
20091101|2009-10-12 11:30,12,988.75,990.25,986.75,989.75,3094
20091101|2009-10-12 12:00,12,989.75,999.5,989.25,996.25,9914
20091101|2009-10-12 12:30,12,996,999.75,994.25,997.75,6267
20091101|2009-10-12 13:00,12,997.75,1000.75,996.5,999.25,5516
20091101|2009-10-12 18:00,13,996.5,998.5,995.5,996.25,1061
20091101|2009-10-12 18:30,13,996.25,997,995.25,995.75,249
20091101|2009-10-12 19:00,13,995.5,995.5,993,994.5,354
20091101|2009-10-12 19:30,13,994.5,995,990,991,541
20091101|2009-10-12 20:00,13,990.75,991,987,990,1005
20091101|2009-10-12 20:30,13,990.25,995,990,991,417
20091101|2009-10-12 21:00,13,991.25,992.75,990,992.75,99
20091101|2009-10-12 21:30,13,992,992,988,989.25,218
20091101|2009-10-12 22:00,13,989.5,991.75,988,990,120
20091101|2009-10-12 22:30,13,990,990.25,988.25,989.5,85
20091101|2009-10-12 23:00,13,989.75,990.75,989.5,990,47
20091101|2009-10-12 23:30,13,990.25,991,989.5,989.5,24
20091101|2009-10-13 00:00,13,990,991.75,990,991.5,44
20091101|2009-10-13 00:30,13,991,991.75,988.5,989,259
20091101|2009-10-13 01:00,13,989.25,989.75,988,988,256
20091101|2009-10-13 01:30,13,988,989.25,987,987.5,338
20091101|2009-10-13 02:00,13,987.5,990.5,987.25,989.75,168
20091101|2009-10-13 02:30,13,989.75,991.75,989.75,990.5,54
20091101|2009-10-13 03:00,13,991,992.75,989.75,992.75,48
20091101|2009-10-13 03:30,13,992.75,996,992.5,994,321
20091101|2009-10-13 04:00,13,993.5,994,993,993,31
20091101|2009-10-13 04:30,13,993.75,996.5,993.75,996.25,175
20091101|2009-10-13 05:00,13,995.75,999.75,995.75,999.5,556
20091101|2009-10-13 05:30,13,999.75,1003.25,999.5,1002.5,543
20091101|2009-10-13 06:00,13,1002.5,1005.5,1002.5,1003.5,519
20091101|2009-10-13 06:30,13,1003,1012.25,1002.75,1010.5,1686
20091101|2009-10-13 07:00,13,1010.25,1010.5,1004.75,1006.25,710
20091101|2009-10-13 09:30,13,1002,1003.75,989.25,996.5,17901
20091101|2009-10-13 10:00,13,996.25,997.25,990,991.25,6549
20091101|2009-10-13 10:30,13,991.25,997.5,990.75,996,4622
20091101|2009-10-13 11:00,13,996,998.5,995,996.5,3965
20091101|2009-10-13 11:30,13,996.5,997.75,994.5,997,2788
20091101|2009-10-13 12:00,13,997,1001,996,998.5,4379
20091101|2009-10-13 12:30,13,998.25,1005.25,997.5,1001.75,7169
20091101|2009-10-13 13:00,13,1001.5,1001.75,991.75,992,7365
20091101|2009-10-13 18:00,14,993.25,997.5,992.5,994.75,1135
20091101|2009-10-13 18:30,14,995,995,990.5,992,372
20091101|2009-10-13 19:00,14,992.25,997,992,996.25,156
20091101|2009-10-13 19:30,14,996,997,994.5,995,125
20091101|2009-10-13 20:00,14,995,995,992,992.5,178
20091101|2009-10-13 20:30,14,993,996.5,991.25,994.75,349
20091101|2009-10-13 21:00,14,994.75,997.75,994.75,997,242
20091101|2009-10-13 21:30,14,997,998.5,996,998.25,283
20091101|2009-10-13 22:00,14,998,1000.5,997.5,1000,395
20091101|2009-10-13 22:30,14,999.5,999.75,998,998.25,97
20091101|2009-10-13 23:00,14,998.25,999,997,997.25,63
20091101|2009-10-13 23:30,14,997.25,997.75,997,997,40
20091101|2009-10-14 00:00,14,997.25,997.25,996.75,997.25,55
20091101|2009-10-14 00:30,14,997.25,998.5,997.25,998,354
20091101|2009-10-14 01:00,14,998,998.5,997.75,998.5,153
20091101|2009-10-14 01:30,14,998.25,999,997.75,998.75,51
20091101|2009-10-14 02:00,14,998.75,999.5,998.25,998.25,50
20091101|2009-10-14 02:30,14,998.75,1000.25,998.75,999,133
20091101|2009-10-14 03:00,14,999.25,1000,998.75,999.75,42
20091101|2009-10-14 03:30,14,999.25,1000.25,999,1000,82
20091101|2009-10-14 04:00,14,1000,1001.75,999.75,1000.75,209
20091101|2009-10-14 04:30,14,1000.5,1001,998.75,999.25,118
20091101|2009-10-14 05:00,14,999,999,996.25,998,219
20091101|2009-10-14 05:30,14,998.25,999,997.25,997.5,79
20091101|2009-10-14 06:00,14,997.5,998.5,996.5,997.5,226
20091101|2009-10-14 06:30,14,997.25,1001,997,1000.5,268
20091101|2009-10-14 07:00,14,1001,1001,996.5,996.75,405
20091101|2009-10-14 09:30,14,996.75,1008.5,996.75,1008.5,14083
20091101|2009-10-14 10:00,14,1008.5,1008.75,1000.75,1002.5,7473
20091101|2009-10-14 10:30,14,1002.75,1005,1000.75,1003,3915
20091101|2009-10-14 11:00,14,1003,1005,1001.5,1003,2167
20091101|2009-10-14 11:30,14,1003,1003,997.5,998.5,2782
20091101|2009-10-14 12:00,14,998.25,999.75,992.5,995.5,6015
20091101|2009-10-14 12:30,14,995.75,998,988.25,989.5,6443
20091101|2009-10-14 13:00,14,989.75,996.25,989.5,994.5,4053
20091101|2009-10-14 18:00,15,994,996.75,994,995.5,1088
20091101|2009-10-14 18:30,15,995.5,995.75,995,995.25,221
20091101|2009-10-14 19:00,15,995.25,995.5,995,995.25,94
20091101|2009-10-14 19:30,15,995.5,996,994.75,995.25,153
20091101|2009-10-14 20:00,15,996,998,995.5,997.75,539
20091101|2009-10-14 20:30,15,997.75,999,996.25,997.25,692
20091101|2009-10-14 21:00,15,997.25,998.5,997.25,998,95
20091101|2009-10-14 21:30,15,997.75,998.75,997.5,998,168
20091101|2009-10-14 22:00,15,998,998,996.25,996.25,90
20091101|2009-10-14 22:30,15,996.25,997,996.25,996.5,17
20091101|2009-10-14 23:00,15,997,997.25,996.5,997,161
20091101|2009-10-14 23:30,15,997,997,996,996.5,12
20091101|2009-10-15 00:00,15,997,997,996.5,997,9
20091101|2009-10-15 00:30,15,997,997,995.25,996,52
20091101|2009-10-15 01:00,15,995.5,996.75,995.25,995.25,95
20091101|2009-10-15 01:30,15,995,995,994.25,995,105
20091101|2009-10-15 02:00,15,995,995,993.25,993.5,522
20091101|2009-10-15 02:30,15,993.25,993.75,991.75,991.75,277
20091101|2009-10-15 03:00,15,991.75,993,990.5,990.75,309
20091101|2009-10-15 03:30,15,990.5,990.5,988.75,989.25,297
20091101|2009-10-15 04:00,15,988.75,989.25,971.5,980,2076
20091101|2009-10-15 04:30,15,980.25,981.25,973.25,973.25,342
20091101|2009-10-15 05:00,15,973.5,975.25,971.5,973.5,401
20091101|2009-10-15 05:30,15,973.5,975.5,973.5,975,439
20091101|2009-10-15 06:00,15,975,976.5,973.25,973.5,288
20091101|2009-10-15 06:30,15,973.25,977,971,976,844
20091101|2009-10-15 07:00,15,976.25,976.5,973,973.25,503
20091101|2009-10-15 09:30,15,989.25,989.25,976,977.5,17973
20091101|2009-10-15 10:00,15,977.75,984,973.5,974,8286
20091101|2009-10-15 10:30,15,973.75,979.75,973.5,979,5387
20091101|2009-10-15 11:00,15,979.25,984.75,977.5,983.75,4978
20091101|2009-10-15 11:30,15,983.5,986.5,979,979.25,5142
20091101|2009-10-15 12:00,15,979.25,981.5,977,977,3156
20091101|2009-10-15 12:30,15,977,979.25,972.75,976.75,4903
20091101|2009-10-15 13:00,15,977,983,975.75,982.5,5239
20091101|2009-10-15 18:00,16,980,981,974,976.75,793
20091101|2009-10-15 18:30,16,976.75,979.75,976.5,979.5,151
20091101|2009-10-15 19:00,16,979.75,980.5,978.5,978.75,58
20091101|2009-10-15 19:30,16,978.75,979.25,978.25,979.25,38
20091101|2009-10-15 20:00,16,979.5,989.5,979.5,988.75,1091
20091101|2009-10-15 20:30,16,988.5,991.75,988,991.75,533
20091101|2009-10-15 21:00,16,991.75,994,990.25,993.25,500
20091101|2009-10-15 21:30,16,993,994.75,993,993.5,334
20091101|2009-10-15 22:00,16,993.5,993.75,991,991.25,95
20091101|2009-10-15 22:30,16,992,993.5,991,993,74
20091101|2009-10-15 23:00,16,993,993.5,990.25,990.25,47
20091101|2009-10-15 23:30,16,991,991.5,989.75,989.75,90
20091101|2009-10-16 00:00,16,990,990,988,988.75,34
20091101|2009-10-16 00:30,16,988.75,988.75,987.5,988.25,84
20091101|2009-10-16 01:00,16,988.25,990.5,988.25,990.25,58
20091101|2009-10-16 01:30,16,990.25,995,990.25,994.75,270
20091101|2009-10-16 02:00,16,995,995.25,993.5,995,162
20091101|2009-10-16 02:30,16,995,996.5,994.5,995.75,223
20091101|2009-10-16 03:00,16,994.75,995.75,994.5,995,37
20091101|2009-10-16 03:30,16,995.5,995.5,993.75,993.75,111
20091101|2009-10-16 04:00,16,993.75,994.25,992.75,993,190
20091101|2009-10-16 04:30,16,993,993,990.75,991.5,192
20091101|2009-10-16 05:00,16,991.5,992.75,989,991.5,155
20091101|2009-10-16 05:30,16,991.25,991.5,988.5,988.75,179
20091101|2009-10-16 06:00,16,988.75,988.75,986,986.5,299
20091101|2009-10-16 06:30,16,986,987.25,986,987,144
20091101|2009-10-16 07:00,16,986.75,987.25,983.5,984.75,362
20091101|2009-10-16 09:30,16,984.25,986.5,976.75,984.75,10632
20091101|2009-10-16 10:00,16,984.75,988.25,984,984.75,5842
20091101|2009-10-16 10:30,16,984.5,985,977,980.25,4545
20091101|2009-10-16 11:00,16,980,981.5,974.75,976,2603
20091101|2009-10-16 11:30,16,976.25,979,975.75,976,1701
20091101|2009-10-16 12:00,16,976.25,981,975,980.75,2460
20091101|2009-10-16 12:30,16,980.75,982.75,978.75,979.5,3300
20091101|2009-10-16 13:00,16,979.5,979.75,977,978.75,4583
20091101|2009-10-18 18:00,19,977.5,984.5,977.5,983.5,1363
20091101|2009-10-18 18:30,19,983,983.75,980.75,981,157
20091101|2009-10-18 19:00,19,981,981.5,974.5,974.75,442
20091101|2009-10-18 19:30,19,974.75,975.75,972.5,973.5,430
20091101|2009-10-18 20:00,19,973.5,982.5,973.5,982,946
20091101|2009-10-18 20:30,19,981.75,983.75,981.25,981.25,229
20091101|2009-10-18 21:00,19,982,983,981.5,983,128
20091101|2009-10-18 21:30,19,982.5,983.25,981.25,982.5,266
20091101|2009-10-18 22:00,19,982.75,984.25,982.25,983.75,513
20091101|2009-10-18 22:30,19,983.75,985.25,983,985,453
20091101|2009-10-18 23:00,19,984.75,985.5,983.5,984.25,216
20091101|2009-10-18 23:30,19,984,985,983.75,984.5,32
20091101|2009-10-19 00:00,19,984.25,985,984,984.5,23
20091101|2009-10-19 00:30,19,984.75,988,984.5,987.5,338
20091101|2009-10-19 01:00,19,987.5,989,987.25,987.75,152
20091101|2009-10-19 01:30,19,987.75,991.25,987.25,987.75,387
20091101|2009-10-19 02:00,19,987.75,990.75,987.5,988.75,151
20091101|2009-10-19 02:30,19,988.5,990.5,988.5,989.75,166
20091101|2009-10-19 03:00,19,989.5,990.25,989.5,990.25,44
20091101|2009-10-19 03:30,19,989.75,990.25,989.25,989.75,41
20091101|2009-10-19 04:00,19,990.25,990.25,987.25,988,626
20091101|2009-10-19 04:30,19,987.75,989.25,987.75,989.25,288
20091101|2009-10-19 05:00,19,989,990.5,988.75,989.5,187
20091101|2009-10-19 05:30,19,990,991,989,990.5,210
20091101|2009-10-19 06:00,19,990.25,990.75,989.75,990,166
20091101|2009-10-19 06:30,19,990,990.75,989.5,990.25,322
20091101|2009-10-19 07:00,19,990.25,990.5,987.5,987.75,407
20091101|2009-10-19 09:30,19,990,994.75,980.75,992.5,17204
20091101|2009-10-19 10:00,19,992.5,994.75,988.5,990.75,4985
20091101|2009-10-19 10:30,19,991,992,986.25,990.75,3629
20091101|2009-10-19 11:00,19,991,992.75,989.25,991.5,2273
20091101|2009-10-19 11:30,19,991.5,993.5,990.5,993,1905
20091101|2009-10-19 12:00,19,992.5,993.25,990.75,991,1887
20091101|2009-10-19 12:30,19,991,993.75,990,993.25,2263
20091101|2009-10-19 13:00,19,993.25,997.5,991.5,997.5,5856
20091101|2009-10-19 18:00,20,996.25,999,996,998.25,920
20091101|2009-10-19 18:30,20,998.75,1003.5,998.75,1003.25,1013
20091101|2009-10-19 19:00,20,1002.75,1004.75,1002.75,1004.5,221
20091101|2009-10-19 19:30,20,1004,1004.75,1002.75,1002.75,225
20091101|2009-10-19 20:00,20,1003,1003.5,999.5,1000.5,607
20091101|2009-10-19 20:30,20,1000.5,1002,998.75,1000,473
20091101|2009-10-19 21:00,20,1000,1000.5,997,997,337
20091101|2009-10-19 21:30,20,997,998.5,996.25,997.5,175
20091101|2009-10-19 22:00,20,997.5,998.5,995,995,393
20091101|2009-10-19 22:30,20,995.25,995.75,992.25,993.75,309
20091101|2009-10-19 23:00,20,993.5,993.5,991.25,991.75,132
20091101|2009-10-19 23:30,20,992.5,994.25,992,993.5,89
20091101|2009-10-20 00:00,20,993.75,994,992,993.5,82
20091101|2009-10-20 00:30,20,993.5,994.75,993.25,994.75,137
20091101|2009-10-20 01:00,20,993.75,995.5,993.25,995,97
20091101|2009-10-20 01:30,20,995.5,996,994.5,996,238
20091101|2009-10-20 02:00,20,996,996,994,994,22
20091101|2009-10-20 02:30,20,993.75,994.25,992,992.25,119
20091101|2009-10-20 03:00,20,992.5,993.25,992,993.25,42
20091101|2009-10-20 03:30,20,993.25,993.75,993,993.75,39
20091101|2009-10-20 04:00,20,993,993,992,992.5,149
20091101|2009-10-20 04:30,20,992.25,993,991.5,992.5,119
20091101|2009-10-20 05:00,20,992.75,992.75,992.25,992.5,79
20091101|2009-10-20 05:30,20,992.75,993.25,992.5,993.25,139
20091101|2009-10-20 06:00,20,993,993.25,991.25,991.25,387
20091101|2009-10-20 06:30,20,991.5,993,991,991,232
20091101|2009-10-20 07:00,20,991,992,990.5,992,371
20091101|2009-10-20 09:30,20,986.75,994.75,983.5,990,13279
20091101|2009-10-20 10:00,20,989.75,990,984.25,984.75,6018
20091101|2009-10-20 10:30,20,984.5,986.75,979.75,984.25,6217
20091101|2009-10-20 11:00,20,984.25,985,981.25,983.25,3081
20091101|2009-10-20 11:30,20,983.25,987,983,987,2398
20091101|2009-10-20 12:00,20,987,989.75,985,987.5,2530
20091101|2009-10-20 12:30,20,987.5,991.25,986.5,988.25,3393
20091101|2009-10-20 13:00,20,988.25,988.75,982,982.5,5696
20091101|2009-10-20 18:00,21,982,984.25,980.25,982,629
20091101|2009-10-20 18:30,21,982,985.75,982,984.75,190
20091101|2009-10-20 19:00,21,984.75,984.75,983,983.75,103
20091101|2009-10-20 19:30,21,983.75,985.75,983.25,984.25,175
20091101|2009-10-20 20:00,21,984.5,988,984,984.25,554
20091101|2009-10-20 20:30,21,984.25,986.25,984.25,985.5,170
20091101|2009-10-20 21:00,21,985,986.25,984.5,985.5,209
20091101|2009-10-20 21:30,21,985.25,986.25,985,986.25,49
20091101|2009-10-20 22:00,21,986.5,991,986.5,991,418
20091101|2009-10-20 22:30,21,990.5,990.75,989.25,989.5,116
20091101|2009-10-20 23:00,21,989.75,990,988.75,989.75,110
20091101|2009-10-20 23:30,21,989.75,990.5,989,990.5,25
20091101|2009-10-21 00:00,21,989.5,989.5,989.25,989.25,4
20091101|2009-10-21 00:30,21,989.25,990.75,989.25,990.5,126
20091101|2009-10-21 01:00,21,990.75,992.5,990.25,990.75,195
20091101|2009-10-21 01:30,21,990.75,990.75,990,990.75,106
20091101|2009-10-21 02:00,21,990.5,991.25,990,990.5,63
20091101|2009-10-21 02:30,21,990.75,990.75,989.25,990.75,68
20091101|2009-10-21 03:00,21,990.5,990.5,985.75,987.75,70
20091101|2009-10-21 03:30,21,988.5,988.75,987.25,987.75,304
20091101|2009-10-21 04:00,21,988,988.25,986,986,33
20091101|2009-10-21 04:30,21,985.5,987,985.25,985.25,93
20091101|2009-10-21 05:00,21,985.5,985.5,982.75,982.75,203
20091101|2009-10-21 05:30,21,983,985,982.5,984,229
20091101|2009-10-21 06:00,21,984,984,981,981.25,146
20091101|2009-10-21 06:30,21,981.25,981.5,977.75,979.75,489
20091101|2009-10-21 07:00,21,979.75,980.25,977.25,977.75,460
20091101|2009-10-21 09:30,21,985,995.75,984.5,992.25,13909
20091101|2009-10-21 10:00,21,992.5,998,991.5,997.25,7137
20091101|2009-10-21 10:30,21,997.25,1002,995.25,1000,8321
20091101|2009-10-21 11:00,21,1000,1008,999.75,1004.5,9718
20091101|2009-10-21 11:30,21,1004.5,1009,1003.25,1008.5,3845
20091101|2009-10-21 12:00,21,1008.75,1012,1005.25,1010.75,7139
20091101|2009-10-21 12:30,21,1010.75,1015,1007.5,1014.25,5984
20091101|2009-10-21 13:00,21,1014,1014.25,1005.5,1005.75,7096
20091101|2009-10-21 18:00,22,1003,1003.5,1000.25,1002.25,1040
20091101|2009-10-21 18:30,22,1002.5,1003,1002,1003,370
20091101|2009-10-21 19:00,22,1003,1003,1002.25,1002.5,305
20091101|2009-10-21 19:30,22,1002.75,1002.75,1001.25,1001.25,495
20091101|2009-10-21 20:00,22,1001.25,1002.25,1001.25,1002,497
20091101|2009-10-21 20:30,22,1002.25,1002.5,1001.75,1002,56
20091101|2009-10-21 21:00,22,1002.5,1003,1001,1002,156
20091101|2009-10-21 21:30,22,1001.75,1001.75,1000,1001,366
20091101|2009-10-21 22:00,22,1000.5,1001.25,999.5,1001,304
20091101|2009-10-21 22:30,22,1001,1001,999.75,1000.5,62
20091101|2009-10-21 23:00,22,1000.5,1000.5,997.25,998.75,265
20091101|2009-10-21 23:30,22,998.75,1000.5,998.5,1000.5,70
20091101|2009-10-22 00:00,22,1000.25,1001.75,998.5,1000.5,119
20091101|2009-10-22 00:30,22,1000.5,1001.5,999.75,1000.5,147
20091101|2009-10-22 01:00,22,1000.75,1000.75,997,998.25,350
20091101|2009-10-22 01:30,22,998,999.75,997.5,997.5,721
20091101|2009-10-22 02:00,22,998.25,998.75,997.5,998.75,106
20091101|2009-10-22 02:30,22,998.75,998.75,997.75,998.25,123
20091101|2009-10-22 03:00,22,998.25,998.25,997,998,119
20091101|2009-10-22 03:30,22,997.75,998,997.25,997.25,49
20091101|2009-10-22 04:00,22,997.25,997.25,995.5,996.5,374
20091101|2009-10-22 04:30,22,996.5,996.5,995.75,996,111
20091101|2009-10-22 05:00,22,996,996.75,994,994,322
20091101|2009-10-22 05:30,22,994.5,997,994,995.75,169
20091101|2009-10-22 06:00,22,996,999.25,995.5,997.75,667
20091101|2009-10-22 06:30,22,997.75,1001.5,997.75,999.75,1037
20091101|2009-10-22 07:00,22,1000.25,1002.25,1000,1001,592
20091101|2009-10-22 09:30,22,999.25,1007,997.5,1004.75,11746
20091101|2009-10-22 10:00,22,1005,1005,1000.5,1002.5,3868
20091101|2009-10-22 10:30,22,1002.5,1006,1001.25,1004.75,3149
20091101|2009-10-22 11:00,22,1004.5,1005,996.25,997.25,5350
20091101|2009-10-22 11:30,22,996.75,1002.25,996,1001.5,2965
20091101|2009-10-22 12:00,22,1001.25,1004,999.5,1001.5,2305
20091101|2009-10-22 12:30,22,1001.5,1007.75,1000.75,1005,4212
20091101|2009-10-22 13:00,22,1005,1009.5,1003.5,1008,6646
20091101|2009-10-22 18:00,23,1005,1013,1005,1012.25,1035
20091101|2009-10-22 18:30,23,1012.25,1014.75,1012,1014.25,382
20091101|2009-10-22 19:00,23,1014.5,1016,1013.25,1015.75,413
20091101|2009-10-22 19:30,23,1015.75,1016,1013.5,1014.5,189
20091101|2009-10-22 20:00,23,1014.25,1017.25,1012.75,1016.5,647
20091101|2009-10-22 20:30,23,1017,1017.5,1016,1016.25,145
20091101|2009-10-22 21:00,23,1017,1024,1017,1023.5,1066
20091101|2009-10-22 21:30,23,1023.5,1024,1019,1020,274
20091101|2009-10-22 22:00,23,1020.25,1023.75,1020,1021.5,187
20091101|2009-10-22 22:30,23,1022.25,1022.5,1020.5,1021,180
20091101|2009-10-22 23:00,23,1021.25,1021.75,1019.5,1020.75,109
20091101|2009-10-22 23:30,23,1020,1020,1019,1020,18
20091101|2009-10-23 00:00,23,1020,1022.5,1020,1022,47
20091101|2009-10-23 00:30,23,1022.25,1022.5,1021,1021,79
20091101|2009-10-23 01:00,23,1022,1022,1020.25,1020.25,26
20091101|2009-10-23 01:30,23,1020.25,1020.75,1019,1020,71
20091101|2009-10-23 02:00,23,1020,1020.25,1018.5,1019.75,99
20091101|2009-10-23 02:30,23,1019.75,1023.75,1019.75,1022,165
20091101|2009-10-23 03:00,23,1022,1023.75,1021.75,1022.5,122
20091101|2009-10-23 03:30,23,1022.25,1023.5,1021.75,1022.5,81
20091101|2009-10-23 04:00,23,1022.25,1024.5,1021.5,1024.25,169
20091101|2009-10-23 04:30,23,1024,1027,1023.25,1025,648
20091101|2009-10-23 05:00,23,1025.5,1025.5,1021.25,1024,418
20091101|2009-10-23 05:30,23,1024.5,1025,1024.25,1024.5,134
20091101|2009-10-23 06:00,23,1024.25,1025,1023,1023.5,378
20091101|2009-10-23 06:30,23,1023.5,1025,1023,1023.5,293
20091101|2009-10-23 07:00,23,1023.75,1023.75,1019.5,1020.75,540
20091101|2009-10-23 09:30,23,1018.25,1024.25,1012.5,1024,14511
20091101|2009-10-23 10:00,23,1023.75,1028,1001,1006,17829
20091101|2009-10-23 10:30,23,1006.25,1014.5,1003.75,1011.75,6173
20091101|2009-10-23 11:00,23,1012,1016.75,1007,1010,4189
20091101|2009-10-23 11:30,23,1010,1015,1009.5,1010.25,2906
20091101|2009-10-23 12:00,23,1010.25,1012,1006.25,1007,3181
20091101|2009-10-23 12:30,23,1007,1012.75,1004.75,1009.75,4157
20091101|2009-10-23 13:00,23,1009.5,1010.5,1001.75,1009.5,6470
20091101|2009-10-25 18:00,26,1009.75,1012.75,1004,1010.75,2332
20091101|2009-10-25 18:30,26,1010.5,1011,1006.75,1007.25,279
20091101|2009-10-25 19:00,26,1006.75,1010,1006.75,1008,145
20091101|2009-10-25 19:30,26,1008.75,1012.5,1008.25,1012.5,131
20091101|2009-10-25 20:00,26,1012.75,1016.5,1010.75,1016,349
20091101|2009-10-25 20:30,26,1015.5,1017.5,1014.75,1016,217
20091101|2009-10-25 21:00,26,1015.5,1017.5,1015.25,1017,221
20091101|2009-10-25 21:30,26,1017.25,1017.25,1015,1016.5,91
20091101|2009-10-25 22:00,26,1016.5,1017.25,1016.5,1017.25,34
20091101|2009-10-25 22:30,26,1016.75,1017,1015.25,1015.75,41
20091101|2009-10-25 23:00,26,1016.5,1016.5,1015.25,1015.25,23
20091101|2009-10-25 23:30,26,1015.75,1016,1015,1015,17
20091101|2009-10-26 00:00,26,1015.5,1016.25,1015.25,1016.25,6
20091101|2009-10-26 00:30,26,1016.5,1019,1016.25,1019,459
20091101|2009-10-26 01:00,26,1018.5,1019.5,1018.5,1019.25,129
20091101|2009-10-26 01:30,26,1019.5,1019.75,1018.5,1019.25,38
20091101|2009-10-26 02:00,26,1018.5,1018.5,1017,1018,29
20091101|2009-10-26 02:30,26,1018.25,1018.5,1018.25,1018.25,10
20091101|2009-10-26 03:00,26,1018.5,1019.25,1018,1018.25,53
20091101|2009-10-26 03:30,26,1018,1018.5,1015.75,1015.75,44
20091101|2009-10-26 04:00,26,1015.75,1017.25,1013.75,1014,129
20091101|2009-10-26 04:30,26,1014,1014,1006,1007.25,459
20091101|2009-10-26 05:00,26,1007,1010.5,1007,1010.5,140
20091101|2009-10-26 05:30,26,1010.5,1011.75,1010.5,1010.5,206
20091101|2009-10-26 06:00,26,1010.5,1010.5,1009,1010,121
20091101|2009-10-26 06:30,26,1010,1011,1009.25,1009.75,178
20091101|2009-10-26 07:00,26,1009.75,1010.5,1009,1009.25,171
20091101|2009-10-26 09:30,26,1012,1014,994.5,995.5,16173
20091101|2009-10-26 10:00,26,995.25,997,988.25,991.25,7860
20091101|2009-10-26 10:30,26,991.75,991.75,983,983.75,7095
20091101|2009-10-26 11:00,26,983.75,988,981,985,4833
20091101|2009-10-26 11:30,26,985,987.75,984,987,2082
20091101|2009-10-26 12:00,26,987,988.5,984.5,985.25,2491
20091101|2009-10-26 12:30,26,985.5,990.5,985.25,986.5,2713
20091101|2009-10-26 13:00,26,986.5,988.5,983.75,988,3937
20091101|2009-10-26 17:30,26,985.25,986,985.25,986,134
20091101|2009-10-26 18:00,27,986.5,990,984,984,1137
20091101|2009-10-26 18:30,27,984.25,987.25,984.25,987.25,791
20091101|2009-10-26 19:00,27,987,988.5,986.75,988.25,251
20091101|2009-10-26 19:30,27,988.25,989.5,988.25,989.5,180
20091101|2009-10-26 20:00,27,989.5,993,989.25,991,1258
20091101|2009-10-26 20:30,27,990,992,990,990.75,396
20091101|2009-10-26 21:00,27,991.25,992,990.75,990.75,212
20091101|2009-10-26 21:30,27,990.5,991.5,990,990.75,112
20091101|2009-10-26 22:00,27,990,990.5,989.25,990,237
20091101|2009-10-26 22:30,27,990.25,990.5,989.5,990.5,85
20091101|2009-10-26 23:00,27,990.5,990.75,989.75,990,43
20091101|2009-10-26 23:30,27,990,990.75,989,989,37
20091101|2009-10-27 00:00,27,989.5,990.25,989,990,39
20091101|2009-10-27 00:30,27,990,992.5,990,992.5,391
20091101|2009-10-27 01:00,27,992.25,993.5,992,992.5,80
20091101|2009-10-27 01:30,27,992.75,992.75,990.5,990.5,122
20091101|2009-10-27 02:00,27,990,990,989,989.5,104
20091101|2009-10-27 02:30,27,989.75,989.75,989.25,989.25,48
20091101|2009-10-27 03:00,27,989.75,989.75,988.75,989.5,72
20091101|2009-10-27 03:30,27,989,989,986.25,987.25,679
20091101|2009-10-27 04:00,27,987.5,987.75,986.75,987.25,207
20091101|2009-10-27 04:30,27,987,988.25,986.5,986.5,219
20091101|2009-10-27 05:00,27,986.75,988,986.5,987.5,156
20091101|2009-10-27 05:30,27,987.5,988.25,987.5,987.75,130
20091101|2009-10-27 06:00,27,987.5,987.75,987,987,107
20091101|2009-10-27 06:30,27,987,987.25,986,986.25,314
20091101|2009-10-27 07:00,27,986.5,987.5,986.25,986.75,309
20091101|2009-10-27 09:30,27,983,991.25,981,985.5,12535
20091101|2009-10-27 10:00,27,985.5,987.75,982,983.75,4352
20091101|2009-10-27 10:30,27,983.75,987.75,983,984.75,2410
20091101|2009-10-27 11:00,27,985,986.5,984,985.75,1406
20091101|2009-10-27 11:30,27,985.75,986,977.25,978.75,3263
20091101|2009-10-27 12:00,27,978.5,979.75,973.25,973.5,6917
20091101|2009-10-27 12:30,27,973.25,977.5,971,974.25,5856
20091101|2009-10-27 13:00,27,974.25,976.5,969.25,971,4367
20091101|2009-10-27 18:00,28,972.75,977.25,972.75,976,463
20091101|2009-10-27 18:30,28,976,977,975.75,976.25,279
20091101|2009-10-27 19:00,28,976,976.5,975.5,975.75,48
20091101|2009-10-27 19:30,28,975.5,975.5,968.75,970.75,395
20091101|2009-10-27 20:00,28,970.75,975.75,970.75,975.75,147
20091101|2009-10-27 20:30,28,975.5,978.5,975.5,977.5,224
20091101|2009-10-27 21:00,28,977.25,977.25,976.5,977,20
20091101|2009-10-27 21:30,28,977,978,977,977.75,34
20091101|2009-10-27 22:00,28,977.75,977.75,976.5,976.5,83
20091101|2009-10-27 22:30,28,976.25,976.5,975.5,976,12
20091101|2009-10-27 23:00,28,975.75,976,975.5,976,8
20091101|2009-10-27 23:30,28,975.75,975.75,974,974,64
20091101|2009-10-28 00:00,28,974,975,974,974.5,32
20091101|2009-10-28 00:30,28,975.25,975.25,973.75,974.5,31
20091101|2009-10-28 01:00,28,973.75,973.75,972,973.25,23
20091101|2009-10-28 01:30,28,973.5,973.5,972.5,973.5,6
20091101|2009-10-28 02:00,28,973,973.75,971,971,158
20091101|2009-10-28 02:30,28,971.25,971.75,970.5,970.5,48
20091101|2009-10-28 03:00,28,971.25,971.5,970.5,971,19
20091101|2009-10-28 03:30,28,971.5,972.25,970.25,970.5,75
20091101|2009-10-28 04:00,28,970.5,970.5,966.25,966.75,378
20091101|2009-10-28 04:30,28,966.75,966.75,962.5,963.25,286
20091101|2009-10-28 05:00,28,963.5,965,963.25,964.5,155
20091101|2009-10-28 05:30,28,965,965.25,964.25,964.75,95
20091101|2009-10-28 06:00,28,964.5,964.75,963,964.5,223
20091101|2009-10-28 06:30,28,963.75,963.75,962.25,962.75,103
20091101|2009-10-28 07:00,28,963,963.25,962.5,962.5,122
20091101|2009-10-28 09:30,28,963,969.75,959.25,967,9828
20091101|2009-10-28 10:00,28,967.25,972.5,966.25,970.5,4146
20091101|2009-10-28 10:30,28,970.5,971,965,965,2244
20091101|2009-10-28 11:00,28,965,967,962,965.5,3468
20091101|2009-10-28 11:30,28,965.75,967,962.75,964.25,2117
20091101|2009-10-28 12:00,28,964,967.5,962.5,964,2211
20091101|2009-10-28 12:30,28,964.25,966.25,963.5,964.5,1522
20091101|2009-10-28 13:00,28,964.5,970.25,963.5,970.25,2803
20091101|2009-10-28 18:00,29,968,969,966,968,182
20091101|2009-10-28 18:30,29,967.75,968,966.25,966.25,25
20091101|2009-10-28 19:00,29,966,967.5,964,964,156
20091101|2009-10-28 19:30,29,964.75,965.25,964.5,964.75,33
20091101|2009-10-28 20:00,29,965.75,971,965.75,970.25,173
20091101|2009-10-28 20:30,29,970.5,971.5,968,968.5,108
20091101|2009-10-28 21:00,29,968.25,969,967,967,122
20091101|2009-10-28 21:30,29,967,967.75,964.75,966,194
20091101|2009-10-28 22:00,29,966,966.75,964.5,964.75,65
20091101|2009-10-28 22:30,29,964.5,964.5,963.25,964,122
20091101|2009-10-28 23:00,29,965,970.25,964,970,52
20091101|2009-10-28 23:30,29,970,970.5,969.25,969.5,17
20091101|2009-10-29 00:00,29,970,970,969.25,969.25,32
20091101|2009-10-29 00:30,29,969,969,969,969,1
20091101|2009-10-29 01:00,29,970,970.25,969.75,970,24
20091101|2009-10-29 01:30,29,970,970,967,968.25,35
20091101|2009-10-29 02:00,29,968.25,969,968.25,968.25,7
20091101|2009-10-29 02:30,29,970,971.5,969.75,970.5,18
20091101|2009-10-29 03:00,29,970.75,972.25,970.25,972.25,52
20091101|2009-10-29 03:30,29,972,975.5,972,975.25,99
20091101|2009-10-29 04:00,29,974.5,975.75,973,973.5,67
20091101|2009-10-29 04:30,29,973,974,972.5,974,58
20091101|2009-10-29 05:00,29,973.75,974,972.5,973,26
20091101|2009-10-29 05:30,29,972,974.25,972,974.25,81
20091101|2009-10-29 06:00,29,974.5,975,974,974.5,25
20091101|2009-10-29 06:30,29,974.25,974.75,972.5,974,98
20091101|2009-10-29 07:00,29,973.75,973.75,972.5,973.25,40
20091101|2009-10-29 09:30,29,978,982.5,974.5,980.5,6779
20091101|2009-10-29 10:00,29,980.5,982,979,979.75,2234
20091101|2009-10-29 10:30,29,979.5,982,979,980.25,1371
20091101|2009-10-29 11:00,29,980,982.75,978.25,981.75,2152
20091101|2009-10-29 11:30,29,981.75,986.5,980.5,983.5,2522
20091101|2009-10-29 12:00,29,983.5,988.75,982.5,987,1734
20091101|2009-10-29 12:30,29,987,989.75,985.25,985.75,2168
20091101|2009-10-29 13:00,29,985.75,987,983.5,985.5,2600
20091101|2009-10-29 18:00,30,986,988.75,985.5,987.75,192
20091101|2009-10-29 18:30,30,987.75,988.25,987.25,987.75,69
20091101|2009-10-29 19:00,30,987.75,988.25,987,987.5,13
20091101|2009-10-29 19:30,30,987.5,987.5,983.75,984.25,37
20091101|2009-10-29 20:00,30,984.25,984.5,983.75,984,17
20091101|2009-10-29 20:30,30,984.5,984.5,981.75,982,173
20091101|2009-10-29 21:00,30,982,982.5,980.75,980.75,77
20091101|2009-10-29 21:30,30,981,984,981,984,72
20091101|2009-10-29 22:00,30,983.75,983.75,980.75,980.75,28
20091101|2009-10-29 22:30,30,981,981,977.5,978.75,75
20091101|2009-10-29 23:00,30,978.25,979.75,978.25,979.75,14
20091101|2009-10-29 23:30,30,978.75,978.75,977,977.5,22
20091101|2009-10-30 00:00,30,979,980.25,979,980.25,14
20091101|2009-10-30 00:30,30,981.75,983.25,980.25,980.75,49
20091101|2009-10-30 01:00,30,980.25,980.5,980,980.25,5
20091101|2009-10-30 01:30,30,980,980,980,980,1
20091101|2009-10-30 02:00,30,979.25,979.25,979.25,979.25,17
20091101|2009-10-30 02:30,30,979.75,981.75,979.75,981.75,16
20091101|2009-10-30 03:00,30,982.25,984,982,984,57
20091101|2009-10-30 03:30,30,983.25,985.75,983,985.5,47
20091101|2009-10-30 04:00,30,985.75,986.25,985.75,985.75,10
20091101|2009-10-30 04:30,30,985.75,985.75,985,985,13
20091101|2009-10-30 05:00,30,984,984,981,981.5,36
20091101|2009-10-30 05:30,30,984.5,985,983.75,985,13
20091101|2009-10-30 06:00,30,983.75,983.75,979.25,979.25,30
20091101|2009-10-30 06:30,30,979.25,980.5,977.5,977.75,84
20091101|2009-10-30 07:00,30,977.25,977.5,975.25,977.5,83
20091101|2009-10-30 09:30,30,971.75,978,967.75,977,2685
20091101|2009-10-30 10:00,30,977.25,978,975,976,1127
20091101|2009-10-30 10:30,30,976.5,977.25,970.75,974,1527
20091101|2009-10-30 11:00,30,974.25,980,973.5,978,982
20091101|2009-10-30 11:30,30,977.5,979.5,973.25,974,1125
20091101|2009-10-30 12:00,30,974,982.25,974,982,743
20091101|2009-10-30 12:30,30,982,984.5,976.75,984.25,1944
20091101|2009-10-30 13:00,30,984,987,975.25,977.75,2500
20091101|2009-11-01 18:00,2,968.5,972.5,962,965,442
20091101|2009-11-01 18:30,2,965.25,967.75,965,967,85
20091101|2009-11-01 19:00,2,967,972.75,966.75,972.75,57
20091101|2009-11-01 19:30,2,970.75,971.25,970,971.25,17
20091101|2009-11-01 20:00,2,971,971,969.75,970.25,100
20091101|2009-11-01 20:30,2,972.75,975.25,972.75,974.25,40
20091101|2009-11-01 21:00,2,973,976,973,976,19
20091101|2009-11-01 21:30,2,976.25,978.25,975,977.75,53
20091101|2009-11-01 22:00,2,977.25,979,976.25,978.5,16
20091101|2009-11-01 22:30,2,978.25,978.25,977,977,6
20091101|2009-11-01 23:00,2,977,977,976.75,976.75,23
20091101|2009-11-01 23:30,2,977,981.25,977,981,49
20091101|2009-11-02 00:00,2,979.75,979.75,978.5,978.5,7
20091101|2009-11-02 00:30,2,978.25,980,978.25,980,14
20091101|2009-11-02 01:00,2,980.75,981,980.75,981,4
20091101|2009-11-02 02:00,2,981,982.75,981,982.75,6
20091101|2009-11-02 02:30,2,982.75,984,982.75,983.5,21
20091101|2009-11-02 03:00,2,983.5,983.75,982.5,983.5,10
20091101|2009-11-02 03:30,2,983.5,985.75,983.5,985.5,15
20091101|2009-11-02 04:00,2,985.75,988.25,985.5,985.5,96
20091101|2009-11-02 04:30,2,985.5,985.5,983.5,983.5,58
20091101|2009-11-02 05:00,2,983.5,983.5,983.5,983.5,3
20091101|2009-11-02 05:30,2,984.25,986.5,984.25,986,44
20091101|2009-11-02 06:00,2,986.5,986.5,983.5,983.75,17
20091101|2009-11-02 06:30,2,983.75,983.75,981,981,27
20091101|2009-11-02 07:00,2,981.5,986,981.5,985,69
20091101|2009-11-02 09:30,2,985,990,978,980,2153
20091101|2009-11-02 10:00,2,979.75,983.5,972.25,980,1426
20091101|2009-11-02 10:30,2,980.25,986.5,979,984.75,690
20091101|2009-11-02 11:00,2,984.75,987,983,986.25,401
20091101|2009-11-02 11:30,2,986,987,980.5,980.75,706
20091101|2009-11-02 12:00,2,980.5,985.75,979.5,984.5,630
20091101|2009-11-02 12:30,2,984.5,990.75,984.5,987.75,1165
20091101|2009-11-02 13:00,2,988,1006.25,986.75,994.75,1227
20091101|2009-11-02 18:00,3,996.25,997,994.25,995.75,135
20091101|2009-11-02 18:30,3,997,998,995.5,995.5,26
20091101|2009-11-02 19:00,3,994.5,996,994.5,994.5,6
20091101|2009-11-02 19:30,3,995.75,997.75,995.75,997.5,23
20091101|2009-11-02 20:00,3,998,999.75,996.75,996.75,14
20091101|2009-11-02 20:30,3,996,996,996,996,1
20091101|2009-11-02 21:00,3,995,995,995,995,10
20091101|2009-11-02 21:30,3,994.75,994.75,994.5,994.5,2
20091101|2009-11-02 22:00,3,994.5,994.5,994,994,3
20091101|2009-11-02 22:30,3,993.5,993.5,993.5,993.5,1
20091101|2009-11-02 23:00,3,994,994,994,994,2
20091101|2009-11-02 23:30,3,995.5,995.5,992,992,17
20091101|2009-11-03 00:30,3,993,993,993,993,1
20091101|2009-11-03 01:00,3,994,994,994,994,1
20091101|2009-11-03 01:30,3,994,994,992.75,992.75,23
20091101|2009-11-03 02:00,3,991,991,991,991,7
20091101|2009-11-03 02:30,3,991.75,991.75,991,991,6
20091101|2009-11-03 03:00,3,990.75,991.25,990.5,990.5,12
20091101|2009-11-03 03:30,3,990.5,990.5,990.5,990.5,20
20091101|2009-11-03 04:00,3,990.5,991,990.5,991,11
20091101|2009-11-03 04:30,3,990.75,993,990.75,993,19
20091101|2009-11-03 05:00,3,990.75,991,990.75,991,4
20091101|2009-11-03 05:30,3,990.75,990.75,989,989,12
20091101|2009-11-03 06:00,3,990.25,991,990,990.5,12
20091101|2009-11-03 06:30,3,991.5,992.25,991.5,992.25,30
20091101|2009-11-03 07:00,3,992.75,993.5,992.75,993.25,20
20091101|2009-11-03 09:30,3,988.5,1006.25,986.5,1002,1804
20091101|2009-11-03 10:00,3,1002,1016.5,1002,1009.75,1700
20091101|2009-11-03 10:30,3,1009.5,1012.5,1005.25,1012,778
20091101|2009-11-03 11:00,3,1012.25,1018.25,1009.75,1013,806
20091101|2009-11-03 11:30,3,1014.25,1018,1014,1015,550
20091101|2009-11-03 12:00,3,1015.5,1015.5,1010,1011.5,318
20091101|2009-11-03 12:30,3,1011.75,1014.75,1010,1013.25,410
20091101|2009-11-03 13:00,3,1013.25,1014.5,1005.75,1007.25,504
20091101|2009-11-03 18:00,4,1005,1008.5,1004.5,1008,41
20091101|2009-11-03 18:30,4,1006.25,1009,1006,1007.75,22
20091101|2009-11-03 19:00,4,1005,1006,1002,1002.75,20
20091101|2009-11-03 19:30,4,1002.25,1002.25,1001.5,1001.5,5
20091101|2009-11-03 20:00,4,1002.5,1002.5,1001,1001,4
20091101|2009-11-03 20:30,4,1000,1002.25,1000,1002.25,15
20091101|2009-11-03 21:00,4,1001.5,1001.75,1001.5,1001.75,3
20091101|2009-11-03 21:30,4,1003.25,1006.25,1003.25,1006,14
20091101|2009-11-03 22:00,4,1005.5,1006.25,1005.5,1005.75,18
20091101|2009-11-03 22:30,4,1007.75,1008,1007.75,1008,3
20091101|2009-11-03 23:00,4,1005.75,1008.5,1005.75,1008.5,3
20091101|2009-11-03 23:30,4,1005.5,1005.5,1003.5,1003.5,14
20091101|2009-11-04 01:00,4,1009,1009.25,1009,1009.25,4
20091101|2009-11-04 01:30,4,1008,1008.75,1008,1008.75,27
20091101|2009-11-04 02:00,4,1009.5,1009.5,1009.5,1009.5,1
20091101|2009-11-04 02:30,4,1010,1011,1010,1011,11
20091101|2009-11-04 03:00,4,1011,1012,1011,1012,14
20091101|2009-11-04 03:30,4,1012.25,1012.5,1012.25,1012.5,8
20091101|2009-11-04 04:00,4,1012.5,1013,1012,1012,36
20091101|2009-11-04 04:30,4,1012.25,1012.25,1012.25,1012.25,3
20091101|2009-11-04 05:00,4,1011.5,1012,1011.5,1012,2
20091101|2009-11-04 05:30,4,1011.75,1012.5,1011.5,1012.25,20
20091101|2009-11-04 06:00,4,1013.25,1015,1013.25,1014,52
20091101|2009-11-04 06:30,4,1015,1016.5,1014.5,1014.75,31
20091101|2009-11-04 07:00,4,1015,1015.5,1014.75,1015,51
20091101|2009-11-04 09:30,4,1016.75,1018,998.25,1004.75,1992
20091101|2009-11-04 10:00,4,1003.75,1007,994,1000,1007
20091101|2009-11-04 10:30,4,999.75,1004.25,998.5,1002.25,712
20091101|2009-11-04 11:00,4,1002,1006.75,1000.5,1005.5,263
20091101|2009-11-04 11:30,4,1005.75,1005.75,1000,1000.25,143
20091101|2009-11-04 12:00,4,1000,1000,991.75,994.25,378
20091101|2009-11-04 12:30,4,994.75,999.25,993.25,996.25,348
20091101|2009-11-04 13:00,4,997,999,995,995,123
20091101|2009-11-04 18:00,5,991,993.75,989.75,993.75,50
20091101|2009-11-04 18:30,5,993,993,992.25,992.25,5
20091101|2009-11-04 19:30,5,993.25,993.25,992.75,992.75,6
20091101|2009-11-04 20:00,5,993.25,993.5,993.25,993.5,3
20091101|2009-11-04 20:30,5,994,994,994,994,10
20091101|2009-11-04 22:30,5,993.25,993.25,992,992,2
20091101|2009-11-04 23:00,5,992,992,991.5,991.5,2
20091101|2009-11-05 00:30,5,994.5,994.5,994.5,994.5,1
20091101|2009-11-05 02:00,5,995,995.75,994.25,994.25,20
20091101|2009-11-05 02:30,5,993.75,993.75,993.75,993.75,1
20091101|2009-11-05 03:00,5,992.75,992.75,992.5,992.5,2
20091101|2009-11-05 05:00,5,991,992,990,991.5,27
20091101|2009-11-05 06:00,5,991.75,991.75,991.75,991.75,1
20091101|2009-11-05 06:30,5,991.75,992.25,990.75,992.25,35
20091101|2009-11-05 07:00,5,991,991,989.5,989.5,2
20091101|2009-11-05 09:30,5,989.25,989.25,980.25,983.75,682
20091101|2009-11-05 10:00,5,984,984.25,979,983.25,375
20091101|2009-11-05 10:30,5,982.5,984.25,978.5,979,196
20091101|2009-11-05 11:00,5,978.5,978.5,973.25,974.25,605
20091101|2009-11-05 11:30,5,974.75,977.25,967.25,969.25,454
20091101|2009-11-05 12:00,5,969,971.75,968.5,971,196
20091101|2009-11-05 12:30,5,971.25,973.25,969.25,969.5,269
20091101|2009-11-05 13:00,5,969,971,967,967,272
20091101|2009-11-05 18:00,6,966.75,969.25,966,969.25,13
20091101|2009-11-05 18:30,6,966.5,968.75,966.25,968.5,5
20091101|2009-11-05 19:00,6,969.75,977.75,969.75,975,21
20091101|2009-11-05 19:30,6,975.75,975.75,975.75,975.75,1
20091101|2009-11-05 20:00,6,976.25,976.25,976.25,976.25,1
20091101|2009-11-05 20:30,6,975.75,976,975.75,976,6
20091101|2009-11-05 22:00,6,974.25,974.5,974.25,974.5,2
20091101|2009-11-05 23:00,6,974.25,974.25,974.25,974.25,2
20091101|2009-11-05 23:30,6,975,975,974,974,2
20091101|2009-11-06 00:30,6,976,976,975.5,975.5,2
20091101|2009-11-06 03:00,6,977.25,977.25,977.25,977.25,1
20091101|2009-11-06 03:30,6,978,978,975.75,975.75,2
20091101|2009-11-06 04:30,6,971.5,971.5,970.25,970.25,2
20091101|2009-11-06 05:00,6,971.25,971.25,971.25,971.25,1
20091101|2009-11-06 06:00,6,972,972,972,972,1
20091101|2009-11-06 06:30,6,968,968,967.75,967.75,2
20091101|2009-11-06 07:00,6,967.75,968.25,967.5,967.5,76
20091101|2009-11-06 09:30,6,965.75,966.75,956,960,1527
20091101|2009-11-06 10:00,6,959.5,959.75,955.25,955.25,222
20091101|2009-11-06 10:30,6,955.5,959.25,955.25,957.5,149
20091101|2009-11-06 11:00,6,957,957.75,954.75,955.5,163
20091101|2009-11-06 11:30,6,954.5,956,952.75,954.25,267
20091101|2009-11-06 12:00,6,954.75,956,953.25,954.5,64
20091101|2009-11-06 12:30,6,954.5,955.5,951.75,951.75,129
20091101|2009-11-06 13:00,6,951.75,952,948.25,949.25,320
20091101|2009-11-08 18:00,9,945.25,948,945,947,31
20091101|2009-11-08 18:30,9,949,951,949,951,2
20091101|2009-11-08 19:00,9,957,957,955,955,26
20091101|2009-11-08 19:30,9,955,955.25,954.5,954.5,4
20091101|2009-11-08 20:00,9,955.25,955.5,955.25,955.5,13
20091101|2009-11-08 20:30,9,954.75,955.25,954.5,955.25,3
20091101|2009-11-08 21:30,9,956.25,956.25,954.75,954.75,2
20091101|2009-11-08 22:00,9,957,957,957,957,2
20091101|2009-11-08 22:30,9,959,960.75,959,960.75,4
20091101|2009-11-08 23:00,9,960,960,960,960,1
20091101|2009-11-09 01:30,9,962.5,963.5,960,960.75,85
20091101|2009-11-09 03:00,9,962,962,962,962,10
20091101|2009-11-09 03:30,9,960,960,960,960,6
20091101|2009-11-09 05:00,9,962,962,962,962,14
20091101|2009-11-09 05:30,9,960.25,960.25,960,960,3
20091101|2009-11-09 06:30,9,958,958.5,958,958.5,2
20091101|2009-11-09 07:00,9,957.5,957.5,955.75,955.75,4
20091101|2009-11-09 09:30,9,958,964.25,955,958.75,297
20091101|2009-11-09 10:00,9,959.25,963.75,959,960.25,233
20091101|2009-11-09 10:30,9,960.5,961,959,960.25,80
20091101|2009-11-09 11:00,9,960.75,965.75,960.75,963.75,82
20091101|2009-11-09 11:30,9,963.75,966.5,963.75,966,45
20091101|2009-11-09 12:00,9,966.5,966.5,962.5,962.5,48
20091101|2009-11-09 12:30,9,963,966.25,963,966.25,40
20091101|2009-11-09 13:00,9,965.5,965.75,963,963.25,85
20091101|2009-11-09 18:00,10,965,968.25,963.5,968,53
20091101|2009-11-09 20:00,10,961.75,961.75,961.75,961.75,3
20091101|2009-11-09 20:30,10,961.75,962.5,961.75,962.5,3
20091101|2009-11-09 21:00,10,962.75,962.75,962.75,962.75,2
20091101|2009-11-09 22:30,10,968.25,968.25,968.25,968.25,1
20091101|2009-11-09 23:30,10,962,962,962,962,1
20091101|2009-11-10 00:00,10,960.25,960.25,960.25,960.25,1
20091101|2009-11-10 03:00,10,963,963,962.75,962.75,5
20091101|2009-11-10 06:00,10,967.5,967.75,967.5,967.75,10
20091101|2009-11-10 07:00,10,964.5,966.5,964.5,964.5,14
20091101|2009-11-10 09:30,10,956.75,961.25,948.75,952.5,290
20091101|2009-11-10 10:00,10,952.5,954,949.25,951.75,215
20091101|2009-11-10 10:30,10,951.5,952.5,948,948.5,132
20091101|2009-11-10 11:00,10,948,950.5,948,948,229
20091101|2009-11-10 11:30,10,948,951.25,946,951.25,59
20091101|2009-11-10 12:00,10,951,958.5,951,954,99
20091101|2009-11-10 12:30,10,955.25,963.5,955.25,963.5,69
20091101|2009-11-10 13:00,10,966.25,966.25,958.5,959,110
20091101|2009-11-10 18:00,11,958.75,958.75,957,957,8
20091101|2009-11-10 18:30,11,958.5,959,958,958.75,13
20091101|2009-11-10 19:30,11,964.5,965,964.5,965,8
20091101|2009-11-10 20:00,11,965.25,965.25,965,965.25,3
20091101|2009-11-10 22:30,11,962.75,966.25,962.5,966.25,3
20091101|2009-11-11 03:00,11,969.75,969.75,969.75,969.75,1
20091101|2009-11-11 05:30,11,971.75,971.75,971.75,971.75,1
20091101|2009-11-11 06:00,11,967.5,969.25,967.5,969.25,4
20091101|2009-11-11 07:00,11,969.25,969.25,967.25,967.25,2
20091101|2009-11-11 09:30,11,970,978.75,968,969.5,126
20091101|2009-11-11 10:00,11,970.75,970.75,964.75,965.25,90
20091101|2009-11-11 10:30,11,965.75,968.25,961,961,98
20091101|2009-11-11 11:00,11,961,962,957,957,41
20091101|2009-11-11 11:30,11,959.75,964.5,959.75,964,61
20091101|2009-11-11 12:00,11,963,968.5,963,968.5,39
20091101|2009-11-11 12:30,11,969.25,969.25,965,967.75,40
20091101|2009-11-11 13:00,11,968,970.5,964.25,964.25,21
20091101|2009-11-11 18:00,12,964,967.5,963.75,967.5,13
20091101|2009-11-11 19:00,12,967.5,967.5,967.5,967.5,1
20091101|2009-11-11 21:30,12,967.25,967.25,967.25,967.25,1
20091101|2009-11-12 01:00,12,967.75,967.75,967.75,967.75,1
20091101|2009-11-12 01:30,12,967.5,967.5,967,967,2
20091101|2009-11-12 03:30,12,965,965,963,963,3
20091101|2009-11-12 06:30,12,957.75,957.75,955,955,2
20091101|2009-11-12 09:30,12,956,970.75,955,967.75,185
20091101|2009-11-12 10:00,12,967.25,976,966,973.5,96
20091101|2009-11-12 10:30,12,974,986,972.5,983.75,95
20091101|2009-11-12 11:00,12,983.75,988.75,982,984.5,58
20091101|2009-11-12 11:30,12,984.5,986.5,979.75,979.75,54
20091101|2009-11-12 12:00,12,980.25,980.25,976.75,978.5,24
20091101|2009-11-12 12:30,12,978.5,983,977.75,983,91
20091101|2009-11-12 13:00,12,983.5,985.5,980,983,48
20091101|2009-11-12 18:00,13,982,985.5,981.25,985.5,17
20091101|2009-11-12 18:30,13,982.75,983,982.75,983,2
20091101|2009-11-12 19:00,13,982.5,984,981.75,984,48
20091101|2009-11-12 20:00,13,983,983,982.25,982.25,13
20091101|2009-11-12 21:00,13,982.25,982.25,982.25,982.25,5
20091101|2009-11-12 21:30,13,982,982,982,982,5
20091101|2009-11-12 22:00,13,980.5,980.5,980.5,980.5,1
20091101|2009-11-13 01:00,13,985.5,985.5,985.5,985.5,1
20091101|2009-11-13 03:00,13,990,990,990,990,9
20091101|2009-11-13 03:30,13,990,990,990,990,1
20091101|2009-11-13 06:00,13,990,990,990,990,1
20091101|2009-11-13 06:30,13,989.75,989.75,989.75,989.75,1
20091101|2009-11-13 07:00,13,988,988,988,988,1
20091101|2009-11-13 09:30,13,987.5,1000.25,983,999.25,188
20091101|2009-11-13 10:00,13,998.5,1000.75,993.25,994,54
20091101|2009-11-13 10:30,13,993,996,988.5,990,45
20091101|2009-11-13 11:00,13,989.5,991,984.25,987.5,34
20091101|2009-11-13 11:30,13,987.5,988.5,983.5,986.5,58
20100101|2009-02-10 10:30,10,945,947,945,947,3
20100101|2009-02-10 11:30,10,954,954,953.5,953.5,2
20100101|2009-02-10 12:30,10,947.5,949.75,943.75,949,9
20100101|2009-02-10 13:00,10,948.25,948.25,942,942,16
20100101|2009-02-10 18:00,11,948,948,948,948,1
20100101|2009-02-11 09:30,11,934,935,934,935,3
20100101|2009-02-11 10:30,11,936.5,940,936.5,936.75,4
20100101|2009-02-11 11:30,11,936,936,936,936,1
20100101|2009-02-11 12:00,11,938.75,938.75,938.75,938.75,1
20100101|2009-02-11 12:30,11,935,935,930,930,6
20100101|2009-02-11 13:00,11,929,929,929,929,4
20100101|2009-02-12 09:30,12,918,918,918,918,2
20100101|2009-02-12 10:30,12,922,922,918,918,3
20100101|2009-02-12 11:00,12,917,917,917,917,1
20100101|2009-02-12 11:30,12,917,917,917,917,1
20100101|2009-02-12 12:00,12,914.75,914.75,914.75,914.75,1
20100101|2009-02-12 12:30,12,911.25,912,911.25,912,3
20100101|2009-02-12 13:00,12,908,909,908,909,5
20100101|2009-02-12 18:00,13,910,910,910,910,1
20100101|2009-02-12 20:30,13,919,919,919,919,4
20100101|2009-02-13 10:00,13,912,914,912,914,7
20100101|2009-02-13 10:30,13,912,912,909.75,909.75,16
20100101|2009-02-13 11:00,13,903.5,904.25,900,904.25,17
20100101|2009-02-13 11:30,13,905.25,905.25,905.25,905.25,4
20100101|2009-02-13 12:00,13,904.25,904.25,904.25,904.25,3
20100101|2009-02-13 12:30,13,904,904,904,904,1
20100101|2009-02-13 13:00,13,904,904,902,902,6
20100101|2009-02-17 09:30,17,875,875,853.75,861,88
20100101|2009-02-17 10:00,17,863.5,865,863.5,865,2
20100101|2009-02-17 10:30,17,867,867,867,867,1
20100101|2009-02-17 11:00,17,866.25,868,866.25,868,3
20100101|2009-02-17 11:30,17,869.5,869.5,869.5,869.5,1
20100101|2009-02-17 12:00,17,861.75,861.75,861.75,861.75,2
20100101|2009-02-17 13:00,17,864,864,863.25,863.25,5
20100101|2009-02-17 18:00,18,860,860,860,860,3
20100101|2009-02-17 20:30,18,861.5,861.5,861.5,861.5,2
20100101|2009-02-17 21:00,18,861.5,861.5,861.5,861.5,2
20100101|2009-02-18 09:30,18,850,858,850,855.25,4
20100101|2009-02-18 10:00,18,857.75,860,857.75,860,3
20100101|2009-02-18 10:30,18,856,856,854.75,856,5
20100101|2009-02-18 11:00,18,854.5,855.25,854.5,855.25,3
20100101|2009-02-18 12:00,18,853,853,853,853,1
20100101|2009-02-18 12:30,18,848,849.25,848,849.25,3
20100101|2009-02-18 13:00,18,845,845.25,844.75,845.25,9
20100101|2009-02-18 19:00,19,850.5,850.5,850.5,850.5,2
20100101|2009-02-18 19:30,19,850.75,850.75,850.75,850.75,2
20100101|2009-02-19 09:30,19,854,854,853.75,853.75,3
20100101|2009-02-19 10:00,19,855,860,855,860,7
20100101|2009-02-19 10:30,19,857,857,854.75,855,53
20100101|2009-02-19 11:00,19,854,854,853.5,853.5,4
20100101|2009-02-19 11:30,19,855.75,857.75,855.75,857.75,3
20100101|2009-02-19 12:00,19,860,860,859.5,859.5,2
20100101|2009-02-19 13:00,19,856,856,853,853,3
20100101|2009-02-19 20:00,20,857.5,857.75,857.5,857.75,2
20100101|2009-02-20 05:00,20,850.25,850.25,850.25,850.25,2
20100101|2009-02-20 09:30,20,845.25,847.75,842,845.25,9
20100101|2009-02-20 10:00,20,844,844,840.75,840.75,4
20100101|2009-02-20 11:00,20,835,837.5,835,835.5,6
20100101|2009-02-20 11:30,20,834.25,834.25,834,834,4
20100101|2009-02-20 12:00,20,832.5,832.5,832.5,832.5,1
20100101|2009-02-20 12:30,20,835,835.25,835,835,7
20100101|2009-02-22 21:00,23,850,850,850,850,2
20100101|2009-02-23 00:00,23,852.5,852.5,852.5,852.5,2
20100101|2009-02-23 09:30,23,848.25,853,848.25,852.25,4
20100101|2009-02-23 10:00,23,849,849,848.75,848.75,5
20100101|2009-02-23 10:30,23,845.5,845.5,845.5,845.5,1
20100101|2009-02-23 12:00,23,843.25,844.5,843.25,844.5,2
20100101|2009-02-23 12:30,23,845.25,845.25,845.25,845.25,1
20100101|2009-02-24 09:30,24,847,849,845,845,13
20100101|2009-02-24 10:00,24,843.5,843.5,843.5,843.5,1
20100101|2009-02-24 12:30,24,843.5,848,843.5,848,11
20100101|2009-02-24 13:00,24,850,850,848,848,10
20100101|2009-02-24 20:00,25,857.5,857.5,857.5,857.5,2
20100101|2009-02-24 20:30,25,855,855,855,855,2
20100101|2009-02-25 09:30,25,847,847,846.75,846.75,2
20100101|2009-02-25 10:00,25,835,839,835,839,8
20100101|2009-02-25 10:30,25,845.25,845.25,845.25,845.25,2
20100101|2009-02-25 11:00,25,842,842,842,842,2
20100101|2009-02-25 12:00,25,842.5,846,842.5,846,4
20100101|2009-02-25 12:30,25,857,857,852.75,853.5,4
20100101|2009-02-25 13:00,25,848,848,848,848,2
20100101|2009-02-25 18:00,26,847.25,847.25,847.25,847.25,2
20100101|2009-02-25 20:00,26,848,848,848,848,2
20100101|2009-02-25 21:00,26,848,848,848,848,2
20100101|2009-02-25 23:30,26,846.5,846.5,846.5,846.5,2
20100101|2009-02-26 09:30,26,859,860.75,859,860.75,9
20100101|2009-02-26 10:00,26,859,859,852,855.5,7
20100101|2009-02-26 10:30,26,850.75,851.75,850.75,851.75,2
20100101|2009-02-26 11:30,26,851,851,848.75,850.25,5
20100101|2009-02-26 12:00,26,848,848,842,842,7
20100101|2009-02-26 13:00,26,845.5,847,845.5,847,4
20100101|2009-02-27 09:30,27,831.75,837,828.75,836.75,12
20100101|2009-02-27 10:00,27,829,829,828.75,828.75,4
20100101|2009-02-27 10:30,27,834,835.25,834,834.25,7
20100101|2009-02-27 12:00,27,838,838,834,834,3
20100101|2009-02-27 12:30,27,834.5,834.5,834.5,834.5,2
20100101|2009-02-27 13:00,27,840,841.5,840,841.5,4
20100101|2009-03-02 00:00,2,830,830,830,830,1
20100101|2009-03-02 09:30,2,820,820,807,808,31
20100101|2009-03-02 10:00,2,806.5,806.5,806.25,806.25,6
20100101|2009-03-02 10:30,2,803.25,803.5,800,800,3
20100101|2009-03-02 11:00,2,798.5,800.5,798.5,800.5,7
20100101|2009-03-02 12:00,2,804.5,804.5,804.5,804.5,1
20100101|2009-03-02 12:30,2,804,804.5,804,804.5,4
20100101|2009-03-02 13:00,2,804.75,807,804.75,807,2
20100101|2009-03-02 19:00,3,803.25,803.25,803.25,803.25,3
20100101|2009-03-02 19:30,3,804.75,805,804.75,805,3
20100101|2009-03-02 20:00,3,806.25,806.25,804.75,804.75,6
20100101|2009-03-02 20:30,3,806.25,806.25,806.25,806.25,1
20100101|2009-03-02 23:30,3,807.5,807.5,807.5,807.5,1
20100101|2009-03-03 00:00,3,807.5,807.5,807.5,807.5,1
20100101|2009-03-03 01:00,3,807.5,807.5,807.5,807.5,1
20100101|2009-03-03 04:30,3,804.75,804.75,804.75,804.75,1
20100101|2009-03-03 09:30,3,803,807.25,803,804.5,10
20100101|2009-03-03 10:00,3,802.5,802.5,798.5,799,4
20100101|2009-03-03 10:30,3,798.5,798.5,798.5,798.5,1
20100101|2009-03-03 11:00,3,797,797,797,797,1
20100101|2009-03-03 13:00,3,800,801,800,801,2
20100101|2009-03-03 19:00,4,799.25,799.25,799.25,799.25,3
20100101|2009-03-03 20:30,4,801.25,801.25,801.25,801.25,1
20100101|2009-03-03 23:30,4,809.25,809.25,809.25,809.25,1
20100101|2009-03-04 00:30,4,809.25,809.25,809,809,3
20100101|2009-03-04 01:00,4,810,810,810,810,2
20100101|2009-03-04 02:00,4,815,815,815,815,2
20100101|2009-03-04 09:30,4,814,825.5,814,825.5,39
20100101|2009-03-04 10:00,4,826.75,827.5,826.25,827,12
20100101|2009-03-04 10:30,4,826,827.25,826,827.25,9
20100101|2009-03-04 11:00,4,827.25,827.25,826,826,25
20100101|2009-03-04 11:30,4,824.75,824.75,822,822,4
20100101|2009-03-04 12:30,4,822.5,822.5,820,820,5
20100101|2009-03-04 13:00,4,822,822,821.75,821.75,2
20100101|2009-03-05 09:30,5,816,816,815.75,815.75,7
20100101|2009-03-05 10:00,5,810.5,810.5,810.5,810.5,1
20100101|2009-03-05 10:30,5,814,815,814,815,3
20100101|2009-03-05 12:00,5,812,812,812,812,1
20100101|2009-03-05 13:00,5,809.75,810,809.75,810,2
20100101|2009-03-05 19:30,6,808.25,808.5,808.25,808.5,2
20100101|2009-03-05 20:00,6,808.75,809,808.75,809,2
20100101|2009-03-05 20:30,6,810,810,810,810,2
20100101|2009-03-05 23:30,6,811.5,811.5,811.5,811.5,2
20100101|2009-03-06 01:30,6,819,819,819,819,1
20100101|2009-03-06 09:30,6,818,820,812,812,11
20100101|2009-03-06 10:30,6,812.75,820,812.75,820,7
20100101|2009-03-06 11:00,6,825,827,824.25,827,11
20100101|2009-03-06 12:00,6,826,826,825,825,9
20100101|2009-03-06 12:30,6,824.25,824.25,824.25,824.25,6
20100101|2009-03-06 13:00,6,824.75,826.5,824.5,826.5,5
20100101|2009-03-08 18:00,9,830,831,830,831,2
20100101|2009-03-09 09:30,9,835,842.5,830.25,830.25,31
20100101|2009-03-09 10:30,9,830.25,830.5,830.25,830.5,2
20100101|2009-03-09 11:00,9,829.75,830.5,829.75,830.5,3
20100101|2009-03-09 12:00,9,830,830,827.5,827.5,6
20100101|2009-03-09 12:30,9,824.25,828.25,824,828,5
20100101|2009-03-09 13:00,9,826,826,826,826,3
20100101|2009-03-10 00:30,10,833.5,835,833.5,835,2
20100101|2009-03-10 09:30,10,840,849,840,849,9
20100101|2009-03-10 10:00,10,855.75,856,852,852,3
20100101|2009-03-10 10:30,10,852.25,852.25,849.5,849.5,10
20100101|2009-03-10 11:00,10,852,852,844.25,844.5,21
20100101|2009-03-10 11:30,10,845,845,845,845,1
20100101|2009-03-10 12:30,10,846.25,846.25,846,846,3
20100101|2009-03-10 13:00,10,842.25,844,841.75,842,10
20100101|2009-03-10 18:00,11,849,849,849,849,1
20100101|2009-03-11 09:30,11,846.25,848.75,841.75,848,59
20100101|2009-03-11 10:30,11,848.5,848.5,848.5,848.5,1
20100101|2009-03-11 12:00,11,838,838,836.75,836.75,5
20100101|2009-03-11 12:30,11,835.5,835.5,835.5,835.5,1
20100101|2009-03-11 13:00,11,827.75,827.75,826.5,826.5,6
20100101|2009-03-11 20:00,12,831,831,831,831,1
20100101|2009-03-11 20:30,12,832,832,832,832,1
20100101|2009-03-12 09:30,12,836,837,836,837,5
20100101|2009-03-12 10:00,12,835,835,835,835,5
20100101|2009-03-12 10:30,12,835.25,835.25,833,835,4
20100101|2009-03-12 11:00,12,836,842,836,842,14
20100101|2009-03-12 12:00,12,843.25,843.25,843,843,2
20100101|2009-03-12 12:30,12,841.25,842,841.25,842,6
20100101|2009-03-12 13:00,12,847,849,847,849,3
20100101|2009-03-12 18:00,13,852,855,852,855,5
20100101|2009-03-12 23:00,13,856,856,856,856,1
20100101|2009-03-13 09:30,13,851,853.5,851,852.25,12
20100101|2009-03-13 10:00,13,848.5,848.5,848,848,3
20100101|2009-03-13 10:30,13,845.5,845.5,845.5,845.5,3
20100101|2009-03-13 11:00,13,839,839,837.5,837.5,6
20100101|2009-03-13 11:30,13,835,835,834,834,6
20100101|2009-03-13 12:00,13,832,832,830.25,830.25,12
20100101|2009-03-13 12:30,13,831,831,831,831,3
20100101|2009-03-13 13:00,13,831,831,831,831,1
20100101|2009-03-15 18:00,16,827.5,827.5,827.5,827.5,4
20100101|2009-03-15 20:00,16,833,833,833,833,2
20100101|2009-03-16 09:30,16,846,854,846,854,8
20100101|2009-03-16 10:00,16,856,856,854,855.25,8
20100101|2009-03-16 10:30,16,858.25,866.25,858.25,863,11
20100101|2009-03-16 11:00,16,857.75,858.75,857.5,857.75,6
20100101|2009-03-16 11:30,16,856.75,858.5,856.75,858,6
20100101|2009-03-16 12:00,16,859.25,860.5,858.75,860.5,14
20100101|2009-03-16 12:30,16,862.25,867,859.5,861.25,13
20100101|2009-03-16 13:00,16,860,860.25,858.5,860.25,4
20100101|2009-03-16 18:00,17,855,855,855,855,2
20100101|2009-03-17 05:30,17,864.25,865,864.25,865,2
20100101|2009-03-17 09:30,17,862.25,871.75,862,871.75,35
20100101|2009-03-17 10:00,17,866.25,866.75,863,863,10
20100101|2009-03-17 10:30,17,862.75,867,862.75,866.25,21
20100101|2009-03-17 11:00,17,866,869,866,869,3
20100101|2009-03-17 11:30,17,871,871.25,871,871,6
20100101|2009-03-17 12:00,17,869.5,871,869.5,871,2
20100101|2009-03-17 12:30,17,870,872.5,868.75,869.5,8
20100101|2009-03-17 13:00,17,869,872.5,869,872.5,2
20100101|2009-03-17 18:00,18,870.5,870.5,869,869,2
20100101|2009-03-17 19:00,18,867.75,867.75,867.75,867.75,1
20100101|2009-03-18 09:30,18,865.75,874,865.75,869.5,9
20100101|2009-03-18 10:00,18,868.5,868.5,864.25,864.25,3
20100101|2009-03-18 10:30,18,862,865,862,864.5,10
20100101|2009-03-18 11:00,18,865,865,865,865,2
20100101|2009-03-18 11:30,18,866.5,867.75,864.5,864.5,21
20100101|2009-03-18 12:30,18,866.25,867,865.75,866.5,4
20100101|2009-03-18 13:00,18,866.75,866.75,864.75,864.75,14
20100101|2009-03-18 18:00,19,875,880,875,880,3
20100101|2009-03-18 18:30,19,885,885,885,885,5
20100101|2009-03-18 21:30,19,884.5,884.5,884.5,884.5,1
20100101|2009-03-19 04:30,19,890,890,890,890,3
20100101|2009-03-19 05:30,19,894,894,894,894,2
20100101|2009-03-19 09:30,19,892,907.75,892,903,55
20100101|2009-03-19 10:00,19,900.5,900.5,894.25,895.5,20
20100101|2009-03-19 10:30,19,895.25,895.25,890.5,890.5,6
20100101|2009-03-19 11:00,19,891.75,891.75,890,890,6
20100101|2009-03-19 11:30,19,890.25,893.25,890.25,892.5,7
20100101|2009-03-19 12:00,19,892.5,895.5,892.5,895.5,3
20100101|2009-03-19 12:30,19,900,900,896.25,896.25,9
20100101|2009-03-19 13:00,19,895.25,900,894.25,900,8
20100101|2009-03-19 22:30,20,901,901,901,901,1
20100101|2009-03-20 00:00,20,901.5,901.5,901.5,901.5,1
20100101|2009-03-20 01:00,20,903,903,903,903,1
20100101|2009-03-20 02:00,20,905,905,905,905,1
20100101|2009-03-20 09:30,20,903.75,906,900,902,19
20100101|2009-03-20 10:30,20,895.5,896.5,895,896,7
20100101|2009-03-20 11:00,20,898,900.75,898,900.75,8
20100101|2009-03-20 11:30,20,899.25,900.25,899.25,899.75,8
20100101|2009-03-20 12:00,20,902,902,900,900,4
20100101|2009-03-20 12:30,20,899.25,899.25,899,899,4
20100101|2009-03-20 13:00,20,899.75,902,898,900,33
20100101|2009-03-22 18:00,23,900,903,900,903,2
20100101|2009-03-22 18:30,23,905,905,905,905,1
20100101|2009-03-22 20:00,23,909,909.25,909,909.25,5
20100101|2009-03-22 20:30,23,910,910,910,910,7
20100101|2009-03-22 21:30,23,913,915,913,915,4
20100101|2009-03-23 00:30,23,919.25,920,919.25,920,3
20100101|2009-03-23 05:30,23,923.25,923.25,923.25,923.25,1
20100101|2009-03-23 09:30,23,920,923,910.5,910.5,64
20100101|2009-03-23 10:00,23,913,916,912,912.5,8
20100101|2009-03-23 10:30,23,915,916,913.25,913.25,7
20100101|2009-03-23 11:00,23,913.75,913.75,912.25,912.75,3
20100101|2009-03-23 11:30,23,911.5,911.5,910.5,910.5,14
20100101|2009-03-23 12:00,23,910.25,912.75,909.5,912.75,15
20100101|2009-03-23 12:30,23,912.25,912.25,912.25,912.25,2
20100101|2009-03-23 13:00,23,912.25,912.25,903.5,903.5,4
20100101|2009-03-23 18:00,24,907,908,905,905,5
20100101|2009-03-23 19:30,24,899,899,899,899,1
20100101|2009-03-23 21:30,24,908,908,908,908,1
20100101|2009-03-23 23:00,24,912,912,912,912,1
20100101|2009-03-24 09:30,24,903,907.25,898.5,907.25,83
20100101|2009-03-24 10:00,24,907.5,908.75,907.5,907.75,5
20100101|2009-03-24 10:30,24,908.25,910,908.25,909.5,11
20100101|2009-03-24 11:00,24,910.25,910.25,909.5,909.5,2
20100101|2009-03-24 11:30,24,908.25,909,907.25,908.75,9
20100101|2009-03-24 12:00,24,903.75,903.75,903.75,903.75,1
20100101|2009-03-24 12:30,24,904,904,902,902.75,10
20100101|2009-03-24 18:00,25,903,904.5,903,904.5,3
20100101|2009-03-24 20:00,25,910,910,910,910,1
20100101|2009-03-25 05:30,25,900.75,900.75,900.75,900.75,1
20100101|2009-03-25 09:30,25,900,903,896,896,25
20100101|2009-03-25 10:00,25,893.75,895,890.25,893,7
20100101|2009-03-25 10:30,25,895,896,894,895,15
20100101|2009-03-25 11:00,25,898,898,892.25,892.75,14
20100101|2009-03-25 11:30,25,893,896.25,892.5,896.25,6
20100101|2009-03-25 12:00,25,892.25,893.5,891.25,891.25,76
20100101|2009-03-25 12:30,25,889.5,889.5,889.5,889.5,4
20100101|2009-03-25 13:00,25,890.25,890.25,887.5,887.75,9
20100101|2009-03-25 20:00,26,889.5,889.5,889.5,889.5,1
20100101|2009-03-25 20:30,26,889.5,891.25,889.5,891.25,6
20100101|2009-03-25 21:00,26,893.5,893.75,893.5,893.75,6
20100101|2009-03-26 09:30,26,893.75,896.25,893.75,895,12
20100101|2009-03-26 10:00,26,891,894,891,894,5
20100101|2009-03-26 10:30,26,893.25,893.5,892,892,4
20100101|2009-03-26 11:00,26,892.25,893.75,892.25,893.5,4
20100101|2009-03-26 11:30,26,894,894,891,891,2
20100101|2009-03-26 12:00,26,892.5,895,892.5,893.25,9
20100101|2009-03-26 12:30,26,892.25,892.25,890.5,890.5,10
20100101|2009-03-26 13:00,26,891.25,891.25,891.25,891.25,3
20100101|2009-03-26 20:00,27,890,891.75,890,891.75,3
20100101|2009-03-26 20:30,27,894,894,894,894,2
20100101|2009-03-27 09:30,27,880,880,875,875,34
20100101|2009-03-27 10:00,27,871,875.25,871,874.25,15
20100101|2009-03-27 10:30,27,875,878,873.75,878,11
20100101|2009-03-27 11:00,27,880,880,880,880,2
20100101|2009-03-27 11:30,27,879,881.75,879,881.75,10
20100101|2009-03-27 12:00,27,881.5,881.5,875.5,875.5,17
20100101|2009-03-27 12:30,27,873.5,876,873.5,876,10
20100101|2009-03-27 13:00,27,876.75,876.75,872,873,12
20100101|2009-03-29 18:00,30,874.5,874.5,874.5,874.5,1
20100101|2009-03-29 20:00,30,874.75,875.5,874.75,875.5,2
20100101|2009-03-29 21:30,30,875,875,875,875,1
20100101|2009-03-30 02:30,30,867,867,860,860,2
20100101|2009-03-30 09:30,30,855,860,853,858.75,65
20100101|2009-03-30 10:00,30,859,859,858.25,859,11
20100101|2009-03-30 10:30,30,856.5,856.5,855.25,855.25,8
20100101|2009-03-30 11:00,30,853.5,855,852,855,10
20100101|2009-03-30 11:30,30,855.25,856,853.75,853.75,5
20100101|2009-03-30 12:00,30,853.75,853.75,852,852,6
20100101|2009-03-30 12:30,30,848,850.25,847.25,850.25,20
20100101|2009-03-30 13:00,30,849.75,852,849.5,852,19
20100101|2009-03-30 19:00,31,851.5,851.75,851.5,851.75,10
20100101|2009-03-30 19:30,31,852,853.25,852,853.25,6
20100101|2009-03-30 20:00,31,854.75,855.75,854.75,855.75,3
20100101|2009-03-30 20:30,31,860,860,860,860,2
20100101|2009-03-31 09:30,31,880,898.25,880,882.25,40
20100101|2009-03-31 10:00,31,880,889,879.25,888.5,39
20100101|2009-03-31 10:30,31,889,890,888.25,889.75,8
20100101|2009-03-31 11:00,31,890.25,895,890.25,895,6
20100101|2009-03-31 11:30,31,890.75,891,888,888.5,11
20100101|2009-03-31 12:00,31,890,895,889.5,894.75,10
20100101|2009-03-31 12:30,31,894.75,900,894,898.75,17
20100101|2009-03-31 13:00,31,898.25,901.75,897.75,901.5,19
20100101|2009-03-31 20:00,1,897.25,897.25,897.25,897.25,1
20100101|2009-03-31 21:30,1,900,900,900,900,1
20100101|2009-04-01 00:00,1,902,905,902,905,8
20100101|2009-04-01 09:30,1,904,907.75,901,904,34
20100101|2009-04-01 10:00,1,902,904,901,901.25,46
20100101|2009-04-01 10:30,1,900.5,902,898.75,901,28
20100101|2009-04-01 11:00,1,900.25,900.25,898.75,898.75,2
20100101|2009-04-01 11:30,1,898.75,902.75,898.75,902.75,16
20100101|2009-04-01 12:00,1,900.25,901.5,900.25,901.5,3
20100101|2009-04-01 12:30,1,901.25,905,901.25,904.75,8
20100101|2009-04-01 13:00,1,903.25,905,900,900,5
20100101|2009-04-01 18:00,2,901,901,901,901,4
20100101|2009-04-02 02:00,2,909,909,909,909,5
20100101|2009-04-02 02:30,2,910,913.5,910,913.5,32
20100101|2009-04-02 03:00,2,913,913,913,913,1
20100101|2009-04-02 04:30,2,915,915,915,915,3
20100101|2009-04-02 09:30,2,919,935,919,928.75,106
20100101|2009-04-02 10:00,2,928.75,932,928,930,50
20100101|2009-04-02 10:30,2,929.5,930.5,926.25,926.25,19
20100101|2009-04-02 11:00,2,927,928.5,926,928.25,20
20100101|2009-04-02 11:30,2,928,928.5,926,927,27
20100101|2009-04-02 12:00,2,925,926.25,925,926.25,8
20100101|2009-04-02 12:30,2,924.75,925.25,920.75,921,24
20100101|2009-04-02 13:00,2,923,927,923,923.75,15
20100101|2009-04-02 20:30,3,930,930,930,930,1
20100101|2009-04-03 01:00,3,920,920,920,920,1
20100101|2009-04-03 09:30,3,921,923.25,918.25,918.25,7
20100101|2009-04-03 10:00,3,923.5,923.5,922,922,6
20100101|2009-04-03 10:30,3,919.5,921.25,918.75,918.75,12
20100101|2009-04-03 11:00,3,919,923,919,923,16
20100101|2009-04-03 11:30,3,919,919,919,919,1
20100101|2009-04-03 12:00,3,918,919,918,918.75,4
20100101|2009-04-03 12:30,3,918.75,922.5,918.75,922.5,8
20100101|2009-04-03 13:00,3,921.75,931,921.75,931,22
20100101|2009-04-05 18:00,6,930,935,930,935,16
20100101|2009-04-05 19:00,6,929,929.5,929,929.5,5
20100101|2009-04-05 19:30,6,932,932,932,932,1
20100101|2009-04-05 20:00,6,935,935,935,935,1
20100101|2009-04-05 20:30,6,936,936,936,936,1
20100101|2009-04-06 01:00,6,937,938,937,938,5
20100101|2009-04-06 02:30,6,937.25,937.25,937.25,937.25,2
20100101|2009-04-06 03:00,6,938,938,938,938,7
20100101|2009-04-06 03:30,6,938.5,938.5,938.5,938.5,2
20100101|2009-04-06 04:00,6,937.5,937.5,937.5,937.5,1
20100101|2009-04-06 05:30,6,935.75,935.75,935.25,935.25,8
20100101|2009-04-06 09:30,6,932,932,920,923.75,20
20100101|2009-04-06 10:00,6,917,924,917,922,5
20100101|2009-04-06 10:30,6,921.25,921.25,920.25,920.25,3
20100101|2009-04-06 11:00,6,920,920,916.5,916.75,7
20100101|2009-04-06 12:00,6,917.25,917.25,917.25,917.25,1
20100101|2009-04-06 12:30,6,913.25,915,913.25,915,4
20100101|2009-04-06 13:00,6,918.25,920,918,920,12
20100101|2009-04-06 18:00,7,920,920,920,920,1
20100101|2009-04-07 00:30,7,930,930,930,930,2
20100101|2009-04-07 01:00,7,930.25,930.25,930.25,930.25,1
20100101|2009-04-07 09:30,7,917.75,921,913,921,13
20100101|2009-04-07 10:00,7,920.5,920.5,919.5,919.5,5
20100101|2009-04-07 10:30,7,918,921,918,920.75,3
20100101|2009-04-07 11:00,7,922.5,922.75,922.5,922.75,2
20100101|2009-04-07 11:30,7,921.75,921.75,921.5,921.5,2
20100101|2009-04-07 12:00,7,920.5,920.5,916.5,916.5,3
20100101|2009-04-07 12:30,7,915.75,915.75,912,912,3
20100101|2009-04-07 13:00,7,913,917.75,913,917.75,3
20100101|2009-04-07 18:00,8,915,915,915,915,1
20100101|2009-04-07 20:00,8,916.25,917.25,916.25,917.25,4
20100101|2009-04-07 21:00,8,916,916,916,916,2
20100101|2009-04-08 01:00,8,911,911,910,910,2
20100101|2009-04-08 09:30,8,915,923,910,923,18
20100101|2009-04-08 10:00,8,924,924,917.75,920,17
20100101|2009-04-08 10:30,8,917.25,920.25,917.25,918.25,11
20100101|2009-04-08 11:00,8,921,922.75,921,922.75,3
20100101|2009-04-08 11:30,8,920,923.5,920,923.5,6
20100101|2009-04-08 12:00,8,923.75,923.75,920.75,923,10
20100101|2009-04-08 12:30,8,923.75,923.75,920.5,920.5,29
20100101|2009-04-08 13:00,8,920.25,921,919,919,5
20100101|2009-04-08 19:00,9,925,925,925,925,13
20100101|2009-04-08 20:30,9,927,927,927,927,1
20100101|2009-04-08 23:30,9,928,928,928,928,4
20100101|2009-04-09 01:00,9,932,932,932,932,1
20100101|2009-04-09 05:00,9,935,935,935,935,2
20100101|2009-04-09 05:30,9,937,937,937,937,3
20100101|2009-04-09 09:30,9,936,940,932.25,934.75,24
20100101|2009-04-09 10:00,9,928.25,931,926,926.25,9
20100101|2009-04-09 10:30,9,926.5,926.5,926.25,926.5,25
20100101|2009-04-09 11:00,9,933,934,931.5,933,9
20100101|2009-04-09 11:30,9,931,934,930.75,934,8
20100101|2009-04-09 12:00,9,929,931.25,929,931.25,7
20100101|2009-04-09 12:30,9,930,931,929.25,931,9
20100101|2009-04-09 13:00,9,928,930,927,930,7
20100101|2009-04-12 18:00,13,920,920,920,920,1
20100101|2009-04-12 19:00,13,920,920,920,920,1
20100101|2009-04-12 19:30,13,915.5,915.5,915.5,915.5,3
20100101|2009-04-12 20:00,13,918.25,918.25,918.25,918.25,1
20100101|2009-04-12 20:30,13,930,931,930,931,2
20100101|2009-04-12 21:00,13,931.25,932,931.25,932,4
20100101|2009-04-12 21:30,13,935,936,935,936,7
20100101|2009-04-13 03:30,13,933.75,933.75,933.75,933.75,1
20100101|2009-04-13 09:30,13,930,935,930,932.5,11
20100101|2009-04-13 10:00,13,928.75,931,928.5,931,4
20100101|2009-04-13 10:30,13,930,933.5,930,933.5,3
20100101|2009-04-13 11:00,13,934.5,935,934.5,935,4
20100101|2009-04-13 11:30,13,932,934.5,932,933.5,10
20100101|2009-04-13 12:00,13,931.5,931.5,931.5,931.5,2
20100101|2009-04-13 13:00,13,929.75,932,929.75,932,14
20100101|2009-04-14 00:00,14,928,928,928,928,1
20100101|2009-04-14 01:00,14,934,934,934,934,6
20100101|2009-04-14 03:00,14,938,938,938,938,1
20100101|2009-04-14 04:00,14,939,940,939,940,4
20100101|2009-04-14 04:30,14,941,941,941,941,1
20100101|2009-04-14 09:30,14,940.75,946.5,937,941.5,42
20100101|2009-04-14 10:00,14,942.25,947,942,942,25
20100101|2009-04-14 10:30,14,942,944,942,943,20
20100101|2009-04-14 11:00,14,942.5,943.75,941.25,943.5,15
20100101|2009-04-14 11:30,14,943.5,943.5,943.5,943.5,1
20100101|2009-04-14 12:00,14,942.5,942.5,942.5,942.5,2
20100101|2009-04-14 12:30,14,940.75,942,938.25,938.25,36
20100101|2009-04-14 13:00,14,942,946.5,942,946.5,4
20100101|2009-04-14 18:00,15,946,946,946,946,4
20100101|2009-04-14 21:30,15,948,948,948,948,1
20100101|2009-04-14 23:30,15,949,949,949,949,1
20100101|2009-04-15 00:30,15,949,949,948,948,8
20100101|2009-04-15 01:00,15,950,950,950,950,10
20100101|2009-04-15 01:30,15,950,950,950,950,18
20100101|2009-04-15 02:30,15,950,950,950,950,2
20100101|2009-04-15 03:00,15,950,950,950,950,3
20100101|2009-04-15 09:30,15,950,950,941.75,946,26
20100101|2009-04-15 10:00,15,948,954,947,953,24
20100101|2009-04-15 10:30,15,953.5,954,951,952,15
20100101|2009-04-15 11:00,15,951.5,953,950,950.75,11
20100101|2009-04-15 11:30,15,949,949,947.75,948.75,12
20100101|2009-04-15 12:00,15,948.5,948.5,947,947.75,6
20100101|2009-04-15 12:30,15,947,947,943.75,943.75,7
20100101|2009-04-15 13:00,15,943.5,944,943.5,944,15
20100101|2009-04-15 18:00,16,946,950,946,950,5
20100101|2009-04-15 19:30,16,954.25,954.25,954.25,954.25,1
20100101|2009-04-15 20:00,16,955,955,955,955,14
20100101|2009-04-15 20:30,16,956,956,956,956,1
20100101|2009-04-15 21:00,16,957,957,957,957,1
20100101|2009-04-16 03:30,16,957,957,957,957,1
20100101|2009-04-16 09:30,16,952.5,957.25,952,952,53
20100101|2009-04-16 10:00,16,949.75,953.75,948,953,111
20100101|2009-04-16 10:30,16,951.75,953.5,951.5,953.25,10
20100101|2009-04-16 11:00,16,951.5,954,951.25,954,14
20100101|2009-04-16 11:30,16,950.75,950.75,950.25,950.75,9
20100101|2009-04-16 12:00,16,948,948,945.25,948,11
20100101|2009-04-16 12:30,16,948,950.5,947.75,950.5,20
20100101|2009-04-16 13:00,16,951,951,948.75,950,7
20100101|2009-04-16 18:00,17,950,950,950,950,4
20100101|2009-04-16 20:00,17,955,955,955,955,3
20100101|2009-04-17 03:00,17,959,959,959,959,1
20100101|2009-04-17 09:30,17,958,958,947.75,951,32
20100101|2009-04-17 10:00,17,950.25,953,950.25,953,11
20100101|2009-04-17 10:30,17,951.25,951.25,944.5,945,12
20100101|2009-04-17 11:00,17,942,943,942,942,4
20100101|2009-04-17 11:30,17,943,943,941.5,942,6
20100101|2009-04-17 12:00,17,948,948,948,948,1
20100101|2009-04-17 12:30,17,947.25,948,945,945,5
20100101|2009-04-17 13:00,17,944.75,945.5,943.5,944.25,14
20100101|2009-04-19 18:00,20,936.75,936.75,935.75,935.75,4
20100101|2009-04-19 19:30,20,942,942,942,942,1
20100101|2009-04-19 20:00,20,940,940,940,940,2
20100101|2009-04-19 21:30,20,936,936,936,936,1
20100101|2009-04-20 04:30,20,930,930,930,930,1
20100101|2009-04-20 09:30,20,912.5,912.75,904.25,905.75,21
20100101|2009-04-20 10:00,20,911.75,912.5,908,908,21
20100101|2009-04-20 10:30,20,911.5,913,910.5,910.5,5
20100101|2009-04-20 11:30,20,911,911,911,911,1
20100101|2009-04-20 12:00,20,912.25,914.5,912,913.25,7
20100101|2009-04-20 12:30,20,912.5,912.5,912.5,912.5,1
20100101|2009-04-20 13:00,20,914.75,914.75,910,910,4
20100101|2009-04-20 18:00,21,910,910,906,906,8
20100101|2009-04-20 21:00,21,906,906,906,906,2
20100101|2009-04-21 09:30,21,915,924,913.75,924,44
20100101|2009-04-21 10:00,21,924.5,926,924.5,925.75,5
20100101|2009-04-21 10:30,21,925,926,924.5,926,8
20100101|2009-04-21 11:00,21,928.5,930,928.5,930,21
20100101|2009-04-21 11:30,21,930.25,930.75,930.25,930.75,3
20100101|2009-04-21 12:00,21,931.25,935.25,931.25,935.25,7
20100101|2009-04-21 12:30,21,932.25,937,932.25,935.75,8
20100101|2009-04-21 13:00,21,936.5,936.5,934.75,934.75,4
20100101|2009-04-21 18:00,22,937,944.25,937,944.25,3
20100101|2009-04-21 20:30,22,934.25,934.25,934.25,934.25,2
20100101|2009-04-21 21:30,22,935,935,935,935,2
20100101|2009-04-22 05:00,22,933.25,933.25,933.25,933.25,5
20100101|2009-04-22 09:30,22,936.75,942,936.75,940.25,92
20100101|2009-04-22 10:00,22,937.5,939.25,932,933.75,32
20100101|2009-04-22 10:30,22,933.75,938,933.75,936.75,15
20100101|2009-04-22 11:30,22,931.5,932.5,930.5,932.5,5
20100101|2009-04-22 12:00,22,933.5,935.5,933.5,935,8
20100101|2009-04-22 12:30,22,934,934,930.5,931,6
20100101|2009-04-22 13:00,22,928.75,930,925,929.75,18
20100101|2009-04-22 19:00,23,926.75,926.75,926.75,926.75,1
20100101|2009-04-22 20:30,23,922,922,922,922,1
20100101|2009-04-23 02:00,23,925.5,925.5,925.5,925.5,2
20100101|2009-04-23 04:00,23,932,932,932,932,1
20100101|2009-04-23 09:30,23,940.5,941.25,938.5,939,174
20100101|2009-04-23 10:00,23,939.25,942,936.5,936.75,15
20100101|2009-04-23 10:30,23,937.75,940,936.5,936.5,32
20100101|2009-04-23 11:00,23,934,934,930,930.5,65
20100101|2009-04-23 11:30,23,933,935,933,935,11
20100101|2009-04-23 12:00,23,933.75,933.75,933.75,933.75,1
20100101|2009-04-23 12:30,23,935.5,938,933.25,934.5,45
20100101|2009-04-23 13:00,23,930,930,929.5,930,5
20100101|2009-04-24 09:30,24,928.25,939.25,928.25,939.25,27
20100101|2009-04-24 10:00,24,939,942,938.25,938.5,42
20100101|2009-04-24 10:30,24,939.5,940.5,938,938,18
20100101|2009-04-24 11:00,24,939,939,938,938.5,6
20100101|2009-04-24 11:30,24,940.25,941,940.25,941,4
20100101|2009-04-24 12:00,24,939,939,939,939,1
20100101|2009-04-24 12:30,24,938,938.5,934,934,8
20100101|2009-04-24 13:00,24,933.75,937,933.75,937,5
20100101|2009-04-26 20:00,27,918,918,915,915,4
20100101|2009-04-26 21:30,27,906,906,905,905,2
20100101|2009-04-27 01:00,27,892.25,892.25,892,892,5
20100101|2009-04-27 09:30,27,893.75,916,892,916,32
20100101|2009-04-27 10:00,27,920,920,916.5,919.5,11
20100101|2009-04-27 10:30,27,919.75,919.75,919.75,919.75,3
20100101|2009-04-27 11:00,27,923.5,929,923.5,929,16
20100101|2009-04-27 11:30,27,924,925,924,925,34
20100101|2009-04-27 12:00,27,916.25,917,915.5,915.5,6
20100101|2009-04-27 12:30,27,914.5,914.5,913.25,913.25,2
20100101|2009-04-27 13:00,27,909,909,909,909,1
20100101|2009-04-28 00:30,28,906,906,906,906,1
20100101|2009-04-28 09:30,28,918,920,918,920,2
20100101|2009-04-28 10:00,28,914.25,914.25,914.25,914.25,2
20100101|2009-04-28 10:30,28,911,912.25,910.75,912.25,6
20100101|2009-04-28 11:30,28,912.75,912.75,912.75,912.75,1
20100101|2009-04-28 12:00,28,912,912,912,912,1
20100101|2009-04-28 12:30,28,911,911,910,910,4
20100101|2009-04-28 13:00,28,907.5,907.5,906.25,906.25,4
20100101|2009-04-28 18:00,29,909,909,909,909,1
20100101|2009-04-28 20:00,29,915,915,915,915,1
20100101|2009-04-29 10:00,29,919,920.25,919,920.25,2
20100101|2009-04-29 10:30,29,921.5,921.5,921.5,921.5,3
20100101|2009-04-29 11:00,29,920.75,920.75,920.75,920.75,2
20100101|2009-04-29 11:30,29,926.5,926.5,926.5,926.5,1
20100101|2009-04-29 12:00,29,930.75,930.75,930.75,930.75,1
20100101|2009-04-29 12:30,29,933.75,934.5,931.75,934.5,4
20100101|2009-04-29 13:00,29,934,939.5,934,939.5,4
20100101|2009-04-29 21:30,30,937,937,937,937,1
20100101|2009-04-30 05:00,30,945,946,945,946,6
20100101|2009-04-30 09:30,30,945.25,953.75,945.25,953.75,40
20100101|2009-04-30 10:00,30,952,952,945.5,950,24
20100101|2009-04-30 10:30,30,951.5,951.75,945.5,945.5,20
20100101|2009-04-30 11:00,30,945.75,949,944.25,948,12
20100101|2009-04-30 11:30,30,947,947,943.75,943.75,7
20100101|2009-04-30 12:00,30,942.75,942.75,937.75,937.75,3
20100101|2009-04-30 12:30,30,940,943.5,939.75,939.75,5
20100101|2009-04-30 13:00,30,945.5,950,945.5,948,7
20100101|2009-05-01 04:00,1,947.75,947.75,947.75,947.75,1
20100101|2009-05-01 09:30,1,948,960,948,959,166
20100101|2009-05-01 10:00,1,959,963,958,962,59
20100101|2009-05-01 10:30,1,960.25,964,959.75,962,24
20100101|2009-05-01 11:00,1,962.75,963.5,960,960,20
20100101|2009-05-01 11:30,1,960,963,957.75,961,29
20100101|2009-05-01 12:00,1,961.25,965,961.25,962.25,47
20100101|2009-05-01 12:30,1,962.25,964,959.75,964,15
20100101|2009-05-01 13:00,1,965,975,965,975,46
20100101|2009-05-03 18:00,4,968,971,968,971,14
20100101|2009-05-03 19:30,4,973.75,975.25,973.75,975.25,8
20100101|2009-05-03 20:00,4,979,979,979,979,2
20100101|2009-05-03 20:30,4,979.75,980.75,979.75,980.75,9
20100101|2009-05-03 22:00,4,980,980,980,980,1
20100101|2009-05-04 00:30,4,981.5,981.5,981.5,981.5,1
20100101|2009-05-04 01:00,4,985,986,985,986,3
20100101|2009-05-04 02:00,4,988,988,988,988,2
20100101|2009-05-04 02:30,4,990,990,990,990,3
20100101|2009-05-04 03:30,4,989.75,990,989.75,990,20
20100101|2009-05-04 09:30,4,984.25,992,979,984,94
20100101|2009-05-04 10:00,4,984,988,983.75,984,35
20100101|2009-05-04 10:30,4,985,986,983.5,984,21
20100101|2009-05-04 11:00,4,985,988,985,985.5,50
20100101|2009-05-04 11:30,4,984.5,985,980,982,27
20100101|2009-05-04 12:00,4,978.5,978.5,969.75,969.75,35
20100101|2009-05-04 12:30,4,963.25,972.5,963,968,26
20100101|2009-05-04 13:00,4,970.75,973.5,970,972.5,22
20100101|2009-05-04 18:00,5,975,975,975,975,3
20100101|2009-05-04 18:30,5,969.75,969.75,969.75,969.75,1
20100101|2009-05-04 22:00,5,980,980,980,980,1
20100101|2009-05-05 09:30,5,980,980,966.75,968,44
20100101|2009-05-05 10:00,5,966.5,969,962,962,37
20100101|2009-05-05 10:30,5,964,966.5,962.5,966.25,140
20100101|2009-05-05 11:00,5,965,966.5,965,965.75,12
20100101|2009-05-05 11:30,5,966.25,967,963.25,963.25,18
20100101|2009-05-05 12:00,5,961.5,963.25,958,958,120
20100101|2009-05-05 12:30,5,957.75,961,955.25,961,75
20100101|2009-05-05 13:00,5,959.75,959.75,957,959.75,56
20100101|2009-05-05 18:00,6,964.5,964.5,964.5,964.5,1
20100101|2009-05-05 20:00,6,966.25,969,966.25,969,2
20100101|2009-05-05 20:30,6,970,970,970,970,1
20100101|2009-05-05 22:00,6,972,972,972,972,1
20100101|2009-05-06 03:00,6,975,975,975,975,2
20100101|2009-05-06 09:30,6,970.75,982,970.75,980.5,66
20100101|2009-05-06 10:00,6,980.5,982,975.5,975.5,29
20100101|2009-05-06 10:30,6,975.5,979.25,975,977,38
20100101|2009-05-06 11:00,6,977.5,981,977,980.75,38
20100101|2009-05-06 11:30,6,980,980,976.5,976.75,7
20100101|2009-05-06 12:00,6,975,975,975,975,1
20100101|2009-05-06 12:30,6,973,975.75,972.5,975.5,11
20100101|2009-05-06 13:00,6,979.75,980.25,977.75,980.25,54
20100101|2009-05-06 18:00,7,980,980,980,980,1
20100101|2009-05-06 18:30,7,983,983,983,983,1
20100101|2009-05-06 19:00,7,985,987,985,987,5
20100101|2009-05-06 20:00,7,989,989,989,989,1
20100101|2009-05-06 20:30,7,990,991,990,991,14
20100101|2009-05-06 21:00,7,990.75,990.75,990.75,990.75,3
20100101|2009-05-07 03:30,7,992,993,992,993,7
20100101|2009-05-07 05:30,7,995,995,995,995,2
20100101|2009-05-07 09:30,7,991.75,991.75,978,989,35
20100101|2009-05-07 10:00,7,989.5,992.75,984.5,985.5,22
20100101|2009-05-07 10:30,7,985.5,988.5,984,987,35
20100101|2009-05-07 11:00,7,986.75,992,986.75,990.5,31
20100101|2009-05-07 11:30,7,988.75,988.75,985.5,985.75,16
20100101|2009-05-07 12:00,7,985.5,985.5,983,984,7
20100101|2009-05-07 12:30,7,980,980.5,974.75,974.75,28
20100101|2009-05-07 13:00,7,975.75,977.5,975.75,976,9
20100101|2009-05-07 18:00,8,974.5,976,974.5,976,2
20100101|2009-05-08 01:00,8,985,985,985,985,3
20100101|2009-05-08 09:30,8,977.75,982.5,975.75,979,44
20100101|2009-05-08 10:00,8,980,983,979,981.5,25
20100101|2009-05-08 10:30,8,982.25,982.25,979.25,980,9
20100101|2009-05-08 11:00,8,981,981.25,978.25,978.25,7
20100101|2009-05-08 11:30,8,979,979.5,976,976.75,12
20100101|2009-05-08 12:00,8,977,979.5,977,978.5,6
20100101|2009-05-08 12:30,8,978,978,977.25,977.5,15
20100101|2009-05-08 13:00,8,976.25,980,974,980,16
20100101|2009-05-10 18:00,11,979,979,979,979,2
20100101|2009-05-10 19:00,11,977,977,977,977,1
20100101|2009-05-11 09:30,11,965.75,976,965.75,975,48
20100101|2009-05-11 10:00,11,974.25,977.5,973,977.5,19
20100101|2009-05-11 10:30,11,975.5,976,973,973,8
20100101|2009-05-11 11:00,11,975.5,979,975.5,979,12
20100101|2009-05-11 11:30,11,978.5,980,978.5,980,3
20100101|2009-05-11 12:00,11,981.5,981.5,981,981.5,6
20100101|2009-05-11 12:30,11,982.25,982.25,977.75,980,5
20100101|2009-05-11 13:00,11,981,985,981,985,14
20100101|2009-05-11 18:00,12,985,986,985,986,5
20100101|2009-05-11 19:00,12,986.25,986.25,986.25,986.25,1
20100101|2009-05-11 20:00,12,990,990,983,983,7
20100101|2009-05-12 02:30,12,992,992,992,992,1
20100101|2009-05-12 03:00,12,992,995,992,995,15
20100101|2009-05-12 04:30,12,996.75,996.75,996.75,996.75,2
20100101|2009-05-12 05:00,12,998,998,998,998,10
20100101|2009-05-12 09:30,12,997,997,985.5,988.25,111
20100101|2009-05-12 10:00,12,989.75,995,989.25,994,31
20100101|2009-05-12 10:30,12,990.25,990.25,987.75,990.25,13
20100101|2009-05-12 11:00,12,990.5,991.5,985,987,28
20100101|2009-05-12 11:30,12,986,988.25,986,987.25,7
20100101|2009-05-12 12:00,12,988,988.5,986,986,5
20100101|2009-05-12 12:30,12,988.25,988.25,988.25,988.25,1
20100101|2009-05-12 13:00,12,984.5,984.5,982,983.5,8
20100101|2009-05-12 18:00,13,990,990,990,990,1
20100101|2009-05-12 18:30,13,995,995,994,994,2
20100101|2009-05-12 19:00,13,995,996,994.25,996,6
20100101|2009-05-12 19:30,13,998,1000.5,998,1000.5,45
20100101|2009-05-12 20:00,13,999.25,999.25,999.25,999.25,5
20100101|2009-05-12 21:00,13,998,1000.75,998,1000.75,3
20100101|2009-05-12 23:00,13,1000.25,1000.25,1000.25,1000.25,2
20100101|2009-05-13 00:30,13,999.75,999.75,999.75,999.75,1
20100101|2009-05-13 01:00,13,999.75,999.75,999.75,999.75,4
20100101|2009-05-13 09:30,13,983.75,998,983.75,994.5,55
20100101|2009-05-13 10:00,13,996,997.5,995,996,22
20100101|2009-05-13 10:30,13,995,997.25,989.5,989.5,20
20100101|2009-05-13 11:00,13,990.75,991.75,987.5,987.75,19
20100101|2009-05-13 11:30,13,988.5,988.5,983,983,13
20100101|2009-05-13 12:00,13,982,982,979.75,979.75,9
20100101|2009-05-13 12:30,13,978.75,980,978,978.5,8
20100101|2009-05-13 13:00,13,984,985.75,984,985.75,13
20100101|2009-05-13 18:00,14,987,987,987,987,1
20100101|2009-05-13 19:00,14,980.25,980.25,980.25,980.25,1
20100101|2009-05-14 09:30,14,985.75,990.75,985.75,990,18
20100101|2009-05-14 10:00,14,990.5,991.25,989.25,991,17
20100101|2009-05-14 10:30,14,992.25,992.25,988.75,990,25
20100101|2009-05-14 11:00,14,990.5,995,990.25,991.25,23
20100101|2009-05-14 11:30,14,992,994.75,992,992,18
20100101|2009-05-14 12:00,14,991.25,992.5,989.5,991.5,13
20100101|2009-05-14 12:30,14,990,990.75,988.25,988.25,27
20100101|2009-05-14 13:00,14,988.5,994,988.5,992.75,29
20100101|2009-05-14 20:00,15,995,998,995,997.75,11
20100101|2009-05-14 20:30,15,998,1000,998,1000,24
20100101|2009-05-14 21:00,15,1000,1000,1000,1000,22
20100101|2009-05-14 21:30,15,1000,1000,1000,1000,1
20100101|2009-05-14 23:00,15,1002,1002,1002,1002,5
20100101|2009-05-15 01:00,15,997.5,997.5,997.5,997.5,1
20100101|2009-05-15 05:00,15,1002,1002,1002,1002,20
20100101|2009-05-15 09:30,15,997.75,997.75,990.75,991,23
20100101|2009-05-15 10:00,15,990.25,991,987.5,989,17
20100101|2009-05-15 10:30,15,985.5,987.75,983.75,985.25,37
20100101|2009-05-15 11:00,15,985.25,986.25,982.5,986,18
20100101|2009-05-15 11:30,15,986,986,984,984,15
20100101|2009-05-15 12:00,15,985,985,984.5,984.5,2
20100101|2009-05-15 12:30,15,983.75,983.75,980.5,980.5,15
20100101|2009-05-15 13:00,15,978,978.75,975.75,975.75,9
20100101|2009-05-17 20:00,18,966,966,963,963.75,15
20100101|2009-05-17 20:30,18,967.75,967.75,967.75,967.75,1
20100101|2009-05-18 09:30,18,973,984,973,983.75,28
20100101|2009-05-18 10:00,18,982.75,982.75,982,982,4
20100101|2009-05-18 10:30,18,983.25,983.25,981.25,981.25,4
20100101|2009-05-18 11:00,18,983.25,990,983.25,989.75,14
20100101|2009-05-18 11:30,18,988.75,989,988.5,988.5,6
20100101|2009-05-18 12:00,18,984.5,985,984.5,985,3
20100101|2009-05-18 12:30,18,985.5,989.75,985.5,989.75,10
20100101|2009-05-18 13:00,18,988.75,989.5,988.5,989.5,48
20100101|2009-05-18 18:00,19,990,990.75,990,990.75,4
20100101|2009-05-19 01:00,19,988,988,988,988,1
20100101|2009-05-19 03:00,19,993,995,993,995,10
20100101|2009-05-19 03:30,19,995,997,995,997,2
20100101|2009-05-19 04:00,19,998,1000,998,1000,10
20100101|2009-05-19 09:30,19,998.5,1000.25,997.25,997.75,63
20100101|2009-05-19 10:00,19,998,998.25,994.25,998.25,317
20100101|2009-05-19 10:30,19,998.5,1000.5,997.75,999.75,39
20100101|2009-05-19 11:00,19,996.5,999,996.5,998.25,10
20100101|2009-05-19 11:30,19,997.25,998.5,996.25,996.25,11
20100101|2009-05-19 12:00,19,995.5,995.5,995.5,995.5,4
20100101|2009-05-19 12:30,19,996.75,997,995.5,997,8
20100101|2009-05-19 13:00,19,996.5,998,995.5,996.25,11
20100101|2009-05-19 20:30,20,999.5,1000,999.5,1000,5
20100101|2009-05-19 21:30,20,1000,1004,1000,1004,15
20100101|2009-05-19 22:00,20,1005,1005,1005,1005,7
20100101|2009-05-20 01:00,20,1007.5,1008,1007.5,1008,5
20100101|2009-05-20 01:30,20,1006,1006,1006,1006,5
20100101|2009-05-20 02:30,20,1008,1009,1008,1009,4
20100101|2009-05-20 03:30,20,1010,1010,1010,1010,8
20100101|2009-05-20 04:00,20,1010,1010,1010,1010,6
20100101|2009-05-20 05:00,20,1009,1009,1009,1009,4
20100101|2009-05-20 05:30,20,1009,1011,1009,1011,3
20100101|2009-05-20 09:30,20,1013,1023.75,1010.75,1013.25,152
20100101|2009-05-20 10:00,20,1013.75,1019,1013.25,1018.75,42
20100101|2009-05-20 10:30,20,1020,1020,1017,1018.25,59
20100101|2009-05-20 11:00,20,1020,1020,1015.25,1015.75,40
20100101|2009-05-20 11:30,20,1015.75,1016,1013,1015,23
20100101|2009-05-20 12:00,20,1014.25,1014.75,1012.75,1013.75,11
20100101|2009-05-20 12:30,20,1015,1020.25,1015,1020,32
20100101|2009-05-20 13:00,20,1018.25,1019,1016.75,1016.75,14
20100101|2009-05-20 21:00,21,1014,1014,1014,1014,2
20100101|2009-05-21 09:30,21,1007.5,1018,1005.75,1018,42
20100101|2009-05-21 10:00,21,1017,1021,1015.25,1021,58
20100101|2009-05-21 10:30,21,1019.75,1021,1016,1016.5,13
20100101|2009-05-21 11:00,21,1020,1022,1016.75,1016.75,21
20100101|2009-05-21 11:30,21,1016.25,1018.75,1016.25,1018.75,10
20100101|2009-05-21 12:00,21,1019.25,1020,1017,1017.5,22
20100101|2009-05-21 12:30,21,1020,1021.5,1016.75,1018,38
20100101|2009-05-21 13:00,21,1019.75,1023,1019.75,1022.75,29
20100101|2009-05-21 18:00,22,1022,1025,1022,1025,22
20100101|2009-05-21 19:00,22,1025.25,1025.25,1025.25,1025.25,1
20100101|2009-05-21 20:00,22,1026.25,1027,1026.25,1027,12
20100101|2009-05-21 21:00,22,1029,1031.5,1029,1031.5,21
20100101|2009-05-22 02:00,22,1033,1035,1033,1035,10
20100101|2009-05-22 09:30,22,1033,1037.75,1030.75,1034.75,225
20100101|2009-05-22 10:00,22,1032,1034,1031.75,1032,33
20100101|2009-05-22 10:30,22,1033,1036.5,1033,1036.5,50
20100101|2009-05-22 11:00,22,1036,1040,1035.5,1038,57
20100101|2009-05-22 11:30,22,1038.25,1039.5,1036,1036,17
20100101|2009-05-22 12:00,22,1036.5,1039.25,1036.5,1039.25,38
20100101|2009-05-22 12:30,22,1040,1040,1034.5,1035.5,21
20100101|2009-05-22 13:00,22,1034.75,1036,1030,1032,89
20100101|2009-05-25 18:30,26,1036.75,1040,1036.75,1040,6
20100101|2009-05-25 19:30,26,1042,1049,1042,1047.25,8
20100101|2009-05-25 20:00,26,1046.25,1046.25,1046,1046,10
20100101|2009-05-25 20:30,26,1046,1046,1046,1046,3
20100101|2009-05-25 21:30,26,1044.5,1044.5,1044.5,1044.5,1
20100101|2009-05-26 01:30,26,1038.25,1038.25,1037,1037,6
20100101|2009-05-26 02:00,26,1036,1036,1036,1036,10
20100101|2009-05-26 02:30,26,1037.75,1038.25,1037.75,1038.25,3
20100101|2009-05-26 09:30,26,1033,1040,1032.25,1034.5,79
20100101|2009-05-26 10:00,26,1031.75,1034,1031.75,1033.5,9
20100101|2009-05-26 10:30,26,1032.5,1032.5,1031,1031,14
20100101|2009-05-26 11:00,26,1033,1036.5,1033,1036,58
20100101|2009-05-26 11:30,26,1038.75,1039.5,1037,1037,29
20100101|2009-05-26 12:00,26,1036.25,1036.25,1033.5,1035,14
20100101|2009-05-26 12:30,26,1033.25,1040,1033.25,1040,6
20100101|2009-05-26 13:00,26,1041,1045.25,1039.75,1045.25,30
20100101|2009-05-26 18:00,27,1045,1055,1045,1055,27
20100101|2009-05-26 19:30,27,1055,1055,1053.25,1053.25,11
20100101|2009-05-26 20:00,27,1049.75,1049.75,1049.75,1049.75,6
20100101|2009-05-27 09:30,27,1052.25,1058.25,1050.75,1057.75,125
20100101|2009-05-27 10:00,27,1058.5,1060,1055.25,1055.25,31
20100101|2009-05-27 10:30,27,1054.5,1055,1053,1053.25,19
20100101|2009-05-27 11:00,27,1049,1050,1048.5,1050,22
20100101|2009-05-27 11:30,27,1051.25,1058,1051,1057.5,19
20100101|2009-05-27 12:00,27,1054.75,1058.25,1054.75,1055.5,22
20100101|2009-05-27 12:30,27,1054.5,1054.5,1047,1050.75,46
20100101|2009-05-27 13:00,27,1051.5,1051.5,1046,1051,14
20100101|2009-05-27 18:00,28,1046,1046,1045,1045,4
20100101|2009-05-27 19:00,28,1045,1045,1045,1045,2
20100101|2009-05-27 22:30,28,1050,1050,1050,1050,11
20100101|2009-05-27 23:00,28,1049.5,1049.5,1049.5,1049.5,1
20100101|2009-05-28 01:00,28,1050.25,1050.25,1050.25,1050.25,4
20100101|2009-05-28 04:00,28,1051,1051,1051,1051,1
20100101|2009-05-28 09:30,28,1050,1059,1050,1057.25,56
20100101|2009-05-28 10:00,28,1056.75,1059,1056.5,1058,34
20100101|2009-05-28 10:30,28,1057.75,1057.75,1052.5,1052.5,34
20100101|2009-05-28 11:00,28,1053,1054,1052,1053,24
20100101|2009-05-28 11:30,28,1053,1053,1050.75,1051,9
20100101|2009-05-28 12:00,28,1052,1055.25,1052,1055.25,9
20100101|2009-05-28 12:30,28,1053.5,1053.5,1051,1053.5,14
20100101|2009-05-28 13:00,28,1054,1054,1052.75,1053.25,10
20100101|2009-05-28 18:00,29,1055,1055,1054.25,1054.25,6
20100101|2009-05-29 03:30,29,1060,1060,1060,1060,2
20100101|2009-05-29 04:30,29,1061.5,1062,1061.5,1062,3
20100101|2009-05-29 05:00,29,1062,1062,1062,1062,6
20100101|2009-05-29 05:30,29,1062,1062,1062,1062,19
20100101|2009-05-29 09:30,29,1061.75,1066.25,1059.25,1059.25,104
20100101|2009-05-29 10:00,29,1061.25,1062,1054.5,1056.75,17
20100101|2009-05-29 10:30,29,1056.75,1058,1056.75,1057,18
20100101|2009-05-29 11:00,29,1055.25,1056,1053,1055,30
20100101|2009-05-29 11:30,29,1056,1057.25,1056,1057.25,4
20100101|2009-05-29 12:00,29,1060,1062,1060,1061.5,16
20100101|2009-05-29 12:30,29,1063,1063,1060,1060,15
20100101|2009-05-29 13:00,29,1061.75,1065.75,1061.5,1063.25,35
20100101|2009-05-31 18:00,1,1063,1070,1063,1067.5,14
20100101|2009-05-31 18:30,1,1070,1070,1069,1069,5
20100101|2009-05-31 20:30,1,1071.25,1071.25,1071.25,1071.25,1
20100101|2009-05-31 23:00,1,1072,1072,1072,1072,1
20100101|2009-06-01 00:00,1,1073,1073,1073,1073,1
20100101|2009-06-01 00:30,1,1071.75,1071.75,1071.75,1071.75,1
20100101|2009-06-01 01:00,1,1073.5,1073.5,1073.5,1073.5,1
20100101|2009-06-01 02:00,1,1072,1072,1072,1072,1
20100101|2009-06-01 02:30,1,1074.75,1075,1074.75,1075,5
20100101|2009-06-01 05:00,1,1080,1080,1079,1080,4
20100101|2009-06-01 09:30,1,1077.25,1082.25,1076.5,1079.5,78
20100101|2009-06-01 10:00,1,1082,1086,1082,1083.75,42
20100101|2009-06-01 10:30,1,1083.75,1086,1082.5,1086,31
20100101|2009-06-01 11:00,1,1085.25,1085.25,1082.5,1083,44
20100101|2009-06-01 11:30,1,1082.75,1083.75,1081.25,1081.75,40
20100101|2009-06-01 12:00,1,1081.5,1084.5,1081.5,1083.75,20
20100101|2009-06-01 12:30,1,1081.5,1083.25,1080.5,1082.75,23
20100101|2009-06-01 13:00,1,1083.25,1088,1081.5,1087,29
20100101|2009-06-01 18:00,2,1087.75,1088,1083,1083,10
20100101|2009-06-02 01:30,2,1080,1080,1078.5,1078.5,6
20100101|2009-06-02 09:30,2,1079.5,1087,1079.5,1081.5,65
20100101|2009-06-02 10:00,2,1081.25,1081.5,1080.25,1080.75,23
20100101|2009-06-02 10:30,2,1080,1081.5,1079,1081.5,27
20100101|2009-06-02 11:00,2,1079.25,1081,1079.25,1080,16
20100101|2009-06-02 11:30,2,1078,1078,1078,1078,1
20100101|2009-06-02 12:00,2,1078,1080,1077.75,1080,16
20100101|2009-06-02 12:30,2,1082.75,1082.75,1082.75,1082.75,2
20100101|2009-06-02 13:00,2,1085,1088,1083.25,1088,38
20100101|2009-06-02 18:00,3,1085.5,1087,1085.5,1087,4
20100101|2009-06-02 19:00,3,1088,1089,1088,1089,3
20100101|2009-06-02 20:00,3,1083,1083,1083,1083,10
20100101|2009-06-02 22:00,3,1080,1080,1080,1080,15
20100101|2009-06-03 09:30,3,1073.5,1073.5,1050,1064,82
20100101|2009-06-03 10:00,3,1064.25,1065.5,1059.75,1062,99
20100101|2009-06-03 10:30,3,1060.75,1064.25,1060.5,1064.25,14
20100101|2009-06-03 11:00,3,1065.5,1065.5,1057.25,1057.25,17
20100101|2009-06-03 11:30,3,1056.75,1058.25,1050.25,1053,21
20100101|2009-06-03 12:00,3,1054.5,1055,1050.75,1055,23
20100101|2009-06-03 12:30,3,1056,1058.25,1055.75,1056,10
20100101|2009-06-03 13:00,3,1057,1057,1051,1053.75,31
20100101|2009-06-03 18:00,4,1051,1052,1051,1052,2
20100101|2009-06-03 19:30,4,1050.75,1050.75,1050.75,1050.75,3
20100101|2009-06-03 20:00,4,1054,1057,1054,1057,8
20100101|2009-06-03 20:30,4,1060,1060,1060,1060,1
20100101|2009-06-03 21:00,4,1061.5,1061.5,1061.5,1061.5,2
20100101|2009-06-03 21:30,4,1061.25,1061.25,1061.25,1061.25,5
20100101|2009-06-03 22:00,4,1061.5,1061.5,1061.5,1061.5,1
20100101|2009-06-04 00:00,4,1060.5,1060.5,1060.5,1060.5,2
20100101|2009-06-04 00:30,4,1061.5,1061.5,1061.5,1061.5,1
20100101|2009-06-04 01:30,4,1068,1069,1068,1069,3
20100101|2009-06-04 05:00,4,1066.75,1066.75,1066.75,1066.75,1
20100101|2009-06-04 09:30,4,1064.25,1069,1064,1066,75
20100101|2009-06-04 10:00,4,1067.25,1073,1067.25,1071.75,47
20100101|2009-06-04 10:30,4,1072.25,1073,1071,1073,20
20100101|2009-06-04 11:00,4,1075,1076,1071,1071,8
20100101|2009-06-04 11:30,4,1069.75,1071.75,1069.5,1071.75,3
20100101|2009-06-04 12:00,4,1072.75,1080,1072.5,1080,11
20100101|2009-06-04 12:30,4,1081.5,1083,1079.25,1079.25,10
20100101|2009-06-04 13:00,4,1082.75,1087.5,1082.75,1087.5,24
20100101|2009-06-04 18:00,5,1086,1086,1086,1086,5
20100101|2009-06-04 19:00,5,1085.25,1088,1085.25,1088,11
20100101|2009-06-04 19:30,5,1088,1088,1087.25,1087.25,5
20100101|2009-06-04 20:30,5,1087.75,1087.75,1087.75,1087.75,1
20100101|2009-06-04 22:00,5,1084.75,1084.75,1084.75,1084.75,1
20100101|2009-06-04 23:00,5,1080,1080,1080,1080,1
20100101|2009-06-05 04:30,5,1079.25,1079.25,1079.25,1079.25,1
20100101|2009-06-05 05:30,5,1079.25,1079.25,1079.25,1079.25,1
20100101|2009-06-05 09:30,5,1070,1075,1066,1075,62
20100101|2009-06-05 10:00,5,1077.75,1079.5,1076.75,1077.5,47
20100101|2009-06-05 10:30,5,1076.5,1076.5,1074,1074.5,26
20100101|2009-06-05 11:00,5,1073.25,1073.25,1073.25,1073.25,2
20100101|2009-06-05 11:30,5,1075,1078,1075,1078,9
20100101|2009-06-05 12:00,5,1078,1078.75,1070.75,1072,177
20100101|2009-06-05 12:30,5,1072,1073.5,1070,1072,93
20100101|2009-06-05 13:00,5,1070.25,1070.25,1064,1066,25
20100101|2009-06-07 18:00,8,1067,1073.5,1067,1073.5,4
20100101|2009-06-07 20:00,8,1069.75,1075,1069.75,1075,2
20100101|2009-06-07 22:00,8,1076.5,1076.5,1076.5,1076.5,1
20100101|2009-06-08 03:00,8,1060,1060,1060,1060,3
20100101|2009-06-08 03:30,8,1056,1056,1056,1056,2
20100101|2009-06-08 04:00,8,1058,1058,1057.75,1057.75,23
20100101|2009-06-08 05:00,8,1059,1059,1059,1059,1
20100101|2009-06-08 05:30,8,1057.25,1057.25,1056,1056,3
20100101|2009-06-08 09:30,8,1056.5,1064.5,1054.75,1058.5,86
20100101|2009-06-08 10:00,8,1056.75,1056.75,1049,1054.75,28
20100101|2009-06-08 10:30,8,1056.5,1064.25,1056.5,1060,32
20100101|2009-06-08 11:00,8,1060.25,1060.25,1054.5,1056.5,28
20100101|2009-06-08 11:30,8,1056,1058.25,1054.5,1055.75,14
20100101|2009-06-08 12:00,8,1059,1061.5,1057.75,1058.5,8
20100101|2009-06-08 12:30,8,1056.75,1060.25,1056,1059.5,27
20100101|2009-06-08 13:00,8,1060.25,1060.25,1056.25,1058.5,43
20100101|2009-06-08 20:00,9,1064.5,1068.5,1064.5,1068.5,2
20100101|2009-06-08 20:30,9,1064,1064,1064,1064,1
20100101|2009-06-08 21:00,9,1063.25,1063.25,1063.25,1063.25,1
20100101|2009-06-09 02:30,9,1068,1068.25,1068,1068.25,6
20100101|2009-06-09 03:00,9,1068.5,1068.5,1068.5,1068.5,1
20100101|2009-06-09 05:30,9,1066.75,1066.75,1066.75,1066.75,4
20100101|2009-06-09 09:30,9,1066.5,1070,1061,1062.5,50
20100101|2009-06-09 10:00,9,1064.25,1064.25,1061.25,1062,17
20100101|2009-06-09 10:30,9,1063,1067,1063,1066.5,37
20100101|2009-06-09 11:00,9,1066.75,1071.75,1066.75,1071,30
20100101|2009-06-09 11:30,9,1070,1072.5,1070,1071.5,19
20100101|2009-06-09 12:00,9,1071.5,1071.5,1068,1068.75,22
20100101|2009-06-09 12:30,9,1068.75,1072.25,1068.25,1072,21
20100101|2009-06-09 13:00,9,1071.75,1082.25,1071.75,1082.25,92
20100101|2009-06-09 18:00,10,1077.75,1082,1077.75,1082,6
20100101|2009-06-09 20:00,10,1085,1085,1085,1085,1
20100101|2009-06-09 20:30,10,1083.75,1084,1083.75,1084,2
20100101|2009-06-09 23:00,10,1084.5,1084.5,1084.5,1084.5,1
20100101|2009-06-10 05:30,10,1085.25,1085.75,1085.25,1085.75,2
20100101|2009-06-10 09:30,10,1081.5,1086.75,1076,1076.5,237
20100101|2009-06-10 10:00,10,1076.75,1079.25,1073.5,1078.25,111
20100101|2009-06-10 10:30,10,1080,1085,1080,1081.75,27
20100101|2009-06-10 11:00,10,1082.75,1085,1081,1081.5,11
20100101|2009-06-10 11:30,10,1083,1085,1083,1084.5,11
20100101|2009-06-10 12:00,10,1083.5,1083.5,1081.25,1082.5,6
20100101|2009-06-10 12:30,10,1081.75,1081.75,1075.25,1081,73
20100101|2009-06-10 13:00,10,1080,1085.75,1077.25,1085.75,75
20100101|2009-06-10 18:00,11,1086,1086,1086,1086,1
20100101|2009-06-10 19:00,11,1084.5,1084.5,1084.5,1084.5,1
20100101|2009-06-10 19:30,11,1086.75,1087.5,1086.75,1087.5,23
20100101|2009-06-10 20:30,11,1087,1087,1087,1087,1
20100101|2009-06-10 21:30,11,1086,1086,1086,1086,1
20100101|2009-06-10 22:30,11,1088,1088.5,1088,1088.5,2
20100101|2009-06-11 01:00,11,1087.5,1087.5,1087.5,1087.5,2
20100101|2009-06-11 03:30,11,1090,1091,1090,1091,54
20100101|2009-06-11 04:30,11,1091.5,1091.5,1091.5,1091.5,1
20100101|2009-06-11 05:00,11,1091,1091,1090.25,1090.25,2
20100101|2009-06-11 09:30,11,1091,1094,1088.25,1092,90
20100101|2009-06-11 10:00,11,1092.25,1095,1091.75,1093,15
20100101|2009-06-11 10:30,11,1094.5,1102.75,1094.5,1097.25,193
20100101|2009-06-11 11:00,11,1097.75,1097.75,1093.5,1096.75,44
20100101|2009-06-11 11:30,11,1095.75,1099,1093,1099,30
20100101|2009-06-11 12:00,11,1100,1105,1099.5,1102.25,178
20100101|2009-06-11 12:30,11,1101.75,1104,1097.5,1100.75,330
20100101|2009-06-11 13:00,11,1102,1102.25,1091.75,1093.5,151
20100101|2009-06-11 18:00,12,1095,1103,1095,1103,37
20100101|2009-06-11 18:30,12,1104,1104,1104,1104,1
20100101|2009-06-11 19:00,12,1103,1103,1103,1103,2
20100101|2009-06-11 19:30,12,1104,1104,1104,1104,2
20100101|2009-06-11 20:00,12,1105,1105,1103.5,1104.5,40
20100101|2009-06-11 21:00,12,1100.75,1100.75,1100.75,1100.75,3
20100101|2009-06-11 22:30,12,1094,1094,1094,1094,1
20100101|2009-06-11 23:00,12,1093.75,1093.75,1093.75,1093.75,3
20100101|2009-06-12 00:30,12,1094.25,1094.25,1094.25,1094.25,1
20100101|2009-06-12 04:00,12,1088.25,1088.25,1088.25,1088.25,1
20100101|2009-06-12 09:30,12,1084.25,1088.5,1077.5,1086.75,140
20100101|2009-06-12 10:00,12,1089.25,1096,1089.25,1092,126
20100101|2009-06-12 10:30,12,1094.5,1098,1092,1095.25,78
20100101|2009-06-12 11:00,12,1095.75,1095.75,1085.75,1085.75,91
20100101|2009-06-12 11:30,12,1086,1090,1082.75,1083,83
20100101|2009-06-12 12:00,12,1084.75,1087.75,1079.75,1086.75,195
20100101|2009-06-12 12:30,12,1086.25,1087.75,1073.5,1077.5,334
20100101|2009-06-12 13:00,12,1079.25,1084.5,1079.25,1084.5,210
20100101|2009-06-14 18:00,15,1080,1080,1080,1080,1
20100101|2009-06-15 02:00,15,1060,1060,1060,1060,1
20100101|2009-06-15 05:00,15,1051.5,1051.5,1050.75,1050.75,3
20100101|2009-06-15 05:30,15,1050.5,1050.5,1050.5,1050.5,1
20100101|2009-06-15 09:30,15,1050,1051,1036.25,1041.5,260
20100101|2009-06-15 10:00,15,1039,1046.25,1037.5,1038.25,106
20100101|2009-06-15 10:30,15,1040,1046,1039.25,1046,117
20100101|2009-06-15 11:00,15,1042.25,1042.25,1030,1032.25,50
20100101|2009-06-15 11:30,15,1034.25,1041.25,1034.25,1041.25,33
20100101|2009-06-15 12:00,15,1042.5,1046,1042.5,1043,94
20100101|2009-06-15 12:30,15,1043.5,1043.5,1040.75,1042.5,70
20100101|2009-06-15 13:00,15,1040.25,1040.25,1032.25,1032.25,22
20100101|2009-06-15 18:00,16,1030,1031.75,1030,1031.75,11
20100101|2009-06-15 18:30,16,1033,1033,1033,1033,5
20100101|2009-06-15 19:00,16,1033,1033,1033,1033,3
20100101|2009-06-15 19:30,16,1033,1034,1033,1034,7
20100101|2009-06-15 20:00,16,1038,1043.25,1038,1043.25,26
20100101|2009-06-15 20:30,16,1043.25,1043.25,1042.75,1042.75,7
20100101|2009-06-15 21:00,16,1042.75,1042.75,1042.75,1042.75,6
20100101|2009-06-15 21:30,16,1041.75,1042.75,1041.75,1042.75,7
20100101|2009-06-16 02:30,16,1047,1047,1047,1047,1
20100101|2009-06-16 04:00,16,1047,1047.75,1047,1047.75,2
20100101|2009-06-16 05:30,16,1050,1050,1050,1050,1
20100101|2009-06-16 09:30,16,1050,1050.75,1045.75,1046.5,172
20100101|2009-06-16 10:00,16,1046.5,1048.5,1045.25,1047.5,15
20100101|2009-06-16 10:30,16,1046,1046,1043,1043,19
20100101|2009-06-16 11:00,16,1040,1040,1032.5,1036.75,30
20100101|2009-06-16 11:30,16,1035.75,1035.75,1030,1030,45
20100101|2009-06-16 12:00,16,1032,1032,1028.5,1029.5,38
20100101|2009-06-16 12:30,16,1031,1036,1031,1035,51
20100101|2009-06-16 13:00,16,1034.25,1037.25,1030.5,1037.25,27
20100101|2009-06-16 18:30,17,1044,1044,1044,1044,4
20100101|2009-06-16 19:00,17,1043,1043,1043,1043,1
20100101|2009-06-17 09:30,17,1036,1045,1032,1042.5,54
20100101|2009-06-17 10:00,17,1044,1052.25,1041.5,1052.25,88
20100101|2009-06-17 10:30,17,1050.75,1051,1046.75,1047.5,24
20100101|2009-06-17 11:00,17,1049,1056,1049,1056,54
20100101|2009-06-17 11:30,17,1052,1052,1049.5,1049.5,15
20100101|2009-06-17 12:00,17,1049,1053,1048.75,1053,18
20100101|2009-06-17 12:30,17,1053,1053,1049.25,1049.25,7
20100101|2009-06-17 13:00,17,1050,1057.5,1050,1057.5,24
20100101|2009-06-17 18:00,18,1060,1062.75,1060,1062.75,3
20100101|2009-06-17 22:30,18,1055.25,1055.25,1055.25,1055.25,1
20100101|2009-06-17 23:00,18,1055,1055,1055,1055,1
20100101|2009-06-18 00:30,18,1053.5,1053.5,1053,1053,11
20100101|2009-06-18 01:00,18,1051,1051,1051,1051,4
20100101|2009-06-18 02:30,18,1054,1054,1054,1054,1
20100101|2009-06-18 04:30,18,1054.75,1054.75,1054.75,1054.75,1
20100101|2009-06-18 05:00,18,1056.5,1056.75,1056.5,1056.75,44
20100101|2009-06-18 09:30,18,1054.5,1060,1047,1047,30
20100101|2009-06-18 10:00,18,1050.5,1052,1049.5,1052,4
20100101|2009-06-18 10:30,18,1054,1059.5,1054,1059.5,14
20100101|2009-06-18 11:00,18,1059.25,1059.25,1056.5,1058,14
20100101|2009-06-18 11:30,18,1052.5,1060,1052.5,1060,9
20100101|2009-06-18 12:00,18,1059.75,1059.75,1057,1057,12
20100101|2009-06-18 12:30,18,1059,1060.5,1056,1056,45
20100101|2009-06-18 13:00,18,1050.5,1051,1048.75,1051,8
20100101|2009-06-18 18:00,19,1050,1050.25,1050,1050.25,2
20100101|2009-06-18 18:30,19,1053.5,1053.5,1053.5,1053.5,1
20100101|2009-06-19 09:30,19,1050.5,1053,1038,1038.75,101
20100101|2009-06-19 10:00,19,1037,1038,1033,1036,34
20100101|2009-06-19 10:30,19,1033.5,1035,1031,1035,14
20100101|2009-06-19 11:00,19,1036.75,1036.75,1030.75,1031,12
20100101|2009-06-19 11:30,19,1028,1030,1025,1030,38
20100101|2009-06-19 12:00,19,1025.25,1028.5,1025,1028.5,18
20100101|2009-06-19 12:30,19,1027,1027,1018.5,1022.25,43
20100101|2009-06-19 13:00,19,1022,1022.5,1012.25,1013.75,39
20100101|2009-06-21 20:00,22,1006,1010.25,1006,1010,15
20100101|2009-06-21 20:30,22,1012.25,1012.25,1012.25,1012.25,10
20100101|2009-06-22 02:00,22,1006.75,1006.75,1006.75,1006.75,10
20100101|2009-06-22 04:30,22,1001.75,1001.75,1001.75,1001.75,1
20100101|2009-06-22 05:00,22,999.25,999.25,999.25,999.25,1
20100101|2009-06-22 05:30,22,995.75,995.75,995.75,995.75,1
20100101|2009-06-22 09:30,22,990,993.75,978.25,987,293
20100101|2009-06-22 10:00,22,986.5,988.25,985.5,988.25,9
20100101|2009-06-22 10:30,22,988.25,990.75,986,989.25,46
20100101|2009-06-22 11:00,22,990.5,991.25,988.25,991.25,34
20100101|2009-06-22 11:30,22,995,995,994,994,3
20100101|2009-06-22 12:00,22,995.5,995.75,993.5,993.5,24
20100101|2009-06-22 12:30,22,996,999.25,995.25,998.75,30
20100101|2009-06-22 13:00,22,1000,1000,988.75,988.75,26
20100101|2009-06-22 18:00,23,988,988.5,988,988.5,10
20100101|2009-06-22 20:00,23,994.25,994.5,994,994.25,20
20100101|2009-06-22 21:30,23,994,994,994,994,1
20100101|2009-06-22 22:00,23,995.75,996,995.75,996,20
20100101|2009-06-22 22:30,23,999,999,999,999,1
20100101|2009-06-23 01:00,23,999,999,999,999,7
20100101|2009-06-23 05:30,23,1003.75,1004.75,1003.75,1004.75,4
20100101|2009-06-23 09:30,23,995,1002,995,1002,53
20100101|2009-06-23 10:00,23,1004,1005,1001.25,1004.25,26
20100101|2009-06-23 10:30,23,1005,1008.75,1004.5,1008.75,26
20100101|2009-06-23 11:00,23,1007.5,1012,1007.5,1007.75,14
20100101|2009-06-23 11:30,23,1007,1009.25,1007,1008.75,23
20100101|2009-06-23 12:00,23,1010,1012.25,1006.25,1006.25,8
20100101|2009-06-23 12:30,23,1006.25,1009,1006.25,1007.75,20
20100101|2009-06-23 13:00,23,1006.25,1012,1004.25,1012,39
20100101|2009-06-23 18:00,24,1010,1010,1010,1010,1
20100101|2009-06-23 19:30,24,1005.5,1005.5,1005.5,1005.5,4
20100101|2009-06-23 20:00,24,1002.75,1002.75,1002.75,1002.75,11
20100101|2009-06-24 03:30,24,1008.25,1008.25,1008.25,1008.25,5
20100101|2009-06-24 09:30,24,1010,1021,1009.75,1021,43
20100101|2009-06-24 10:00,24,1019.5,1021,1016,1019,68
20100101|2009-06-24 10:30,24,1018.25,1020.75,1018,1019.5,24
20100101|2009-06-24 11:00,24,1020,1022.5,1018.75,1019.5,43
20100101|2009-06-24 11:30,24,1014,1016.5,1013.25,1013.25,12
20100101|2009-06-24 12:00,24,1013.25,1013.25,1013.25,1013.25,1
20100101|2009-06-24 12:30,24,1014.5,1016.75,1013.75,1013.75,8
20100101|2009-06-24 13:00,24,1012.75,1013.5,1012,1012,25
20100101|2009-06-24 18:00,25,1012.25,1012.25,1012.25,1012.25,1
20100101|2009-06-24 19:30,25,1011.25,1011.25,1011.25,1011.25,13
20100101|2009-06-24 20:00,25,1008.75,1008.75,1008.75,1008.75,1
20100101|2009-06-24 20:30,25,1011,1011.25,1010,1010,7
20100101|2009-06-24 21:00,25,1011.5,1011.5,1011,1011,3
20100101|2009-06-24 23:30,25,1014,1014,1014,1014,4
20100101|2009-06-25 09:30,25,1015.5,1017.5,1007,1007,503
20100101|2009-06-25 10:00,25,1006,1008.5,997.25,998.5,37
20100101|2009-06-25 10:30,25,1004.5,1008,1004.5,1008,9
20100101|2009-06-25 11:00,25,1010.25,1010.25,1004.75,1005,12
20100101|2009-06-25 11:30,25,1007,1007,1004.5,1004.5,5
20100101|2009-06-25 12:00,25,1008.25,1010.5,1008.25,1010.5,18
20100101|2009-06-25 12:30,25,1009,1009.5,1007,1009.5,12
20100101|2009-06-25 13:00,25,1009,1009,1002.5,1004.75,54
20100101|2009-06-25 18:30,26,1004.25,1004.25,1004.25,1004.25,1
20100101|2009-06-25 19:30,26,1004,1004,1002,1002,18
20100101|2009-06-25 20:00,26,1007.25,1010,1007.25,1010,2
20100101|2009-06-25 20:30,26,1009.75,1009.75,1009.75,1009.75,1
20100101|2009-06-26 02:30,26,1010,1010,1009.25,1009.25,9
20100101|2009-06-26 04:00,26,1009.5,1009.5,1009.5,1009.5,1
20100101|2009-06-26 04:30,26,1009.75,1009.75,1009,1009,10
20100101|2009-06-26 09:30,26,1010,1010,997.25,997.25,79
20100101|2009-06-26 10:00,26,997.5,999,997.5,997.75,30
20100101|2009-06-26 10:30,26,995.5,997.75,993,997.25,12
20100101|2009-06-26 11:00,26,997.5,1000,995.25,996.25,14
20100101|2009-06-26 11:30,26,995.75,996.5,993,996.5,18
20100101|2009-06-26 12:00,26,997.75,1000.75,996.75,998.5,28
20100101|2009-06-26 12:30,26,999.5,999.5,997.75,998,17
20100101|2009-06-26 13:00,26,996.75,996.75,992.75,993.5,21
20100101|2009-06-28 18:30,29,991,991,990.25,990.25,3
20100101|2009-06-28 19:30,29,988,988,987.5,987.5,10
20100101|2009-06-28 20:00,29,993.5,993.5,993.5,993.5,1
20100101|2009-06-28 21:30,29,997.5,997.5,997.5,997.5,1
20100101|2009-06-29 01:00,29,994,994,994,994,19
20100101|2009-06-29 05:30,29,991.75,991.75,991.75,991.75,1
20100101|2009-06-29 09:30,29,992,996.5,986.25,990,236
20100101|2009-06-29 10:00,29,989.25,990,986,986.75,32
20100101|2009-06-29 10:30,29,986.5,987.25,985,986,22
20100101|2009-06-29 11:00,29,986.5,988.75,984.5,987.25,19
20100101|2009-06-29 11:30,29,987,988,986,986,13
20100101|2009-06-29 12:00,29,987,992,986,989,40
20100101|2009-06-29 12:30,29,988.5,989,987.5,987.5,28
20100101|2009-06-29 13:00,29,987.25,987.25,983.5,986.75,33
20100101|2009-06-29 18:00,30,982.75,985.5,982.75,985,4
20100101|2009-06-29 19:00,30,985,985,985,985,5
20100101|2009-06-29 20:00,30,986.5,988,986.5,988,6
20100101|2009-06-29 20:30,30,990,990,990,990,1
20100101|2009-06-29 21:00,30,992.75,993,992.75,993,9
20100101|2009-06-29 22:00,30,988.5,988.5,985.5,985.5,10
20100101|2009-06-29 22:30,30,985.25,985.75,985.25,985.25,10
20100101|2009-06-29 23:30,30,985.25,985.25,985.25,985.25,2
20100101|2009-06-30 03:30,30,994,994,994,994,1
20100101|2009-06-30 04:30,30,993,993,993,993,1
20100101|2009-06-30 09:30,30,984.25,984.25,946.75,957,492
20100101|2009-06-30 10:00,30,957.25,961,956.5,961,33
20100101|2009-06-30 10:30,30,962.75,966.75,962.75,966.75,47
20100101|2009-06-30 11:00,30,966.5,969,963.5,969,186
20100101|2009-06-30 11:30,30,970,973.5,966.75,973.5,48
20100101|2009-06-30 12:00,30,972.75,983.25,972.75,981.5,36
20100101|2009-06-30 12:30,30,979,986.5,979,986,28
20100101|2009-06-30 13:00,30,984.25,985.25,978.75,982.25,34
20100101|2009-06-30 18:00,1,988,988,988,988,21
20100101|2009-06-30 19:00,1,989.5,990,989.5,990,14
20100101|2009-06-30 19:30,1,990,991,990,991,26
20100101|2009-06-30 20:00,1,991,997.5,991,997.5,7
20100101|2009-07-01 00:30,1,998.75,1000,998.75,1000,5
20100101|2009-07-01 03:30,1,1004.75,1004.75,1004,1004,19
20100101|2009-07-01 09:30,1,1000,1020.5,998.25,1020,187
20100101|2009-07-01 10:00,1,1016,1031.5,1016,1024.25,293
20100101|2009-07-01 10:30,1,1021.75,1024.75,1019.5,1022.5,33
20100101|2009-07-01 11:00,1,1024.5,1026.5,1022,1026.5,47
20100101|2009-07-01 11:30,1,1024.75,1024.75,1021,1021.25,9
20100101|2009-07-01 12:00,1,1022.5,1023,1016.75,1017,13
20100101|2009-07-01 12:30,1,1017,1017,1014.75,1016.5,11
20100101|2009-07-01 13:00,1,1022.5,1022.5,1015,1016.75,19
20100101|2009-07-01 18:00,2,1020,1022.5,1019.25,1022.5,22
20100101|2009-07-01 18:30,2,1023.75,1027,1023.75,1027,2
20100101|2009-07-01 19:00,2,1031,1031,1031,1031,1
20100101|2009-07-01 19:30,2,1029.75,1029.75,1029.75,1029.75,7
20100101|2009-07-02 03:00,2,1016,1016,1016,1016,6
20100101|2009-07-02 04:30,2,1010,1010,1010,1010,1
20100101|2009-07-02 05:00,2,1001,1001,1000,1000,2
20100101|2009-07-02 06:30,2,1001.75,1001.75,1001.75,1001.75,3
20100101|2009-07-02 07:00,2,1004.25,1004.25,1004,1004,5
20100101|2009-07-02 09:30,2,999.75,1010,990.25,1010,197
20100101|2009-07-02 10:00,2,1006.75,1015.5,1006.75,1011,34
20100101|2009-07-02 10:30,2,1010.75,1015,1007,1015,29
20100101|2009-07-02 11:00,2,1014,1017.5,1013.5,1014.25,26
20100101|2009-07-02 11:30,2,1016.25,1016.25,1011,1012.25,13
20100101|2009-07-02 12:00,2,1014,1014,1008.5,1012,9
20100101|2009-07-02 12:30,2,1010.5,1013,1010.5,1012,10
20100101|2009-07-02 13:00,2,1007.75,1008.5,1005.75,1007.25,15
20100101|2009-07-05 18:00,6,988.75,989.25,986.25,986.25,13
20100101|2009-07-05 19:00,6,991.75,991.75,991.75,991.75,1
20100101|2009-07-05 19:30,6,992,992,992,992,1
20100101|2009-07-05 20:00,6,993,993,993,993,1
20100101|2009-07-05 21:00,6,988.25,988.25,988.25,988.25,1
20100101|2009-07-05 23:00,6,993,993,993,993,1
20100101|2009-07-05 23:30,6,993,993,993,993,5
20100101|2009-07-06 00:30,6,991.75,991.75,991.75,991.75,2
20100101|2009-07-06 01:00,6,989,989,989,989,1
20100101|2009-07-06 03:00,6,985.5,985.5,985.5,985.5,9
20100101|2009-07-06 03:30,6,982.25,982.25,982,982,21
20100101|2009-07-06 05:30,6,981.25,981.25,981.25,981.25,3
20100101|2009-07-06 06:00,6,979,979,978,978,5
20100101|2009-07-06 06:30,6,975,975,975,975,3
20100101|2009-07-06 07:00,6,974.75,974.75,974.75,974.75,1
20100101|2009-07-06 09:30,6,977.5,986,973.75,982,237
20100101|2009-07-06 10:00,6,981.75,984.25,981.25,982.75,15
20100101|2009-07-06 10:30,6,981.25,983,980,981.5,15
20100101|2009-07-06 11:00,6,981,981,979,980,9
20100101|2009-07-06 11:30,6,978.25,978.25,970,970,66
20100101|2009-07-06 12:00,6,969.5,974,967,971.5,73
20100101|2009-07-06 12:30,6,969.5,970.75,964.75,968.25,33
20100101|2009-07-06 13:00,6,965,968,964,965,49
20100101|2009-07-06 18:00,7,965.25,968,965.25,968,18
20100101|2009-07-06 20:00,7,973.5,976,973.5,976,8
20100101|2009-07-07 01:00,7,976.5,976.5,976.5,976.5,1
20100101|2009-07-07 05:30,7,972.75,972.75,972.25,972.25,3
20100101|2009-07-07 06:00,7,974,974,974,974,1
20100101|2009-07-07 06:30,7,974,974,974,974,1
20100101|2009-07-07 09:30,7,968,968,949,952,242
20100101|2009-07-07 10:00,7,951,952.5,938.5,938.75,96
20100101|2009-07-07 10:30,7,938.25,938.25,923,923,77
20100101|2009-07-07 11:00,7,926,926.25,899.5,910,49
20100101|2009-07-07 11:30,7,915.5,918.25,896,912.25,38
20100101|2009-07-07 12:00,7,911,918.25,908.5,916.25,42
20100101|2009-07-07 12:30,7,917,920,913,918.25,30
20100101|2009-07-07 13:00,7,917.5,923,900.75,905.75,42
20100101|2009-07-07 18:00,8,905,906.5,905,906,16
20100101|2009-07-07 18:30,8,908.25,908.25,908.25,908.25,1
20100101|2009-07-07 19:00,8,909.25,909.25,909.25,909.25,1
20100101|2009-07-07 20:00,8,919,920,919,920,2
20100101|2009-07-07 20:30,8,921,921,920.25,920.25,3
20100101|2009-07-07 21:00,8,915,915,915,915,1
20100101|2009-07-07 23:00,8,913.25,913.25,913.25,913.25,2
20100101|2009-07-08 01:30,8,911.5,911.5,911.5,911.5,9
20100101|2009-07-08 02:00,8,911.75,911.75,911.75,911.75,1
20100101|2009-07-08 05:00,8,901.25,901.25,901.25,901.25,1
20100101|2009-07-08 06:30,8,901.75,901.75,901.75,901.75,2
20100101|2009-07-08 07:00,8,901.75,902.5,901.75,902.5,2
20100101|2009-07-08 09:30,8,900,920,895,913.75,233
20100101|2009-07-08 10:00,8,912.25,912.25,891.5,891.5,125
20100101|2009-07-08 10:30,8,890.25,900.25,889,900,64
20100101|2009-07-08 11:00,8,897.25,897.5,891,891,39
20100101|2009-07-08 11:30,8,891.75,899.25,891,898,74
20100101|2009-07-08 12:00,8,897.25,898,894,897.75,22
20100101|2009-07-08 12:30,8,900,901,892,898.5,37
20100101|2009-07-08 13:00,8,899.25,901.75,893,901.75,39
20100101|2009-07-08 18:00,9,903.5,913,903.5,913,10
20100101|2009-07-08 18:30,9,911.5,911.5,910.25,910.25,3
20100101|2009-07-08 19:00,9,910,910,910,910,1
20100101|2009-07-08 19:30,9,910.75,911,910.75,911,20
20100101|2009-07-08 20:00,9,911.5,911.5,909,909,22
20100101|2009-07-09 00:00,9,907,907,907,907,6
20100101|2009-07-09 01:00,9,909.5,912,909.5,910.5,6
20100101|2009-07-09 02:00,9,910.75,910.75,910.75,910.75,2
20100101|2009-07-09 04:30,9,912.5,913.25,912.5,913.25,6
20100101|2009-07-09 09:30,9,913,920.5,907,920,278
20100101|2009-07-09 10:00,9,920.25,920.25,914.75,918.5,36
20100101|2009-07-09 10:30,9,918,923.5,916.5,920,32
20100101|2009-07-09 11:00,9,918.75,920,917.75,919,41
20100101|2009-07-09 11:30,9,919,921,916.25,916.25,13
20100101|2009-07-09 12:00,9,917,917.25,914.25,915.75,25
20100101|2009-07-09 12:30,9,919.75,923,919.25,919.25,17
20100101|2009-07-09 13:00,9,923.5,924.5,921.5,922.5,29
20100101|2009-07-09 18:00,10,924,928,924,928,2
20100101|2009-07-09 22:30,10,930,930,930,930,1
20100101|2009-07-10 01:30,10,930,930.75,930,930.75,10
20100101|2009-07-10 04:00,10,927,927,927,927,4
20100101|2009-07-10 05:30,10,925.75,925.75,925,925,3
20100101|2009-07-10 09:30,10,908.25,911.5,901,902.25,270
20100101|2009-07-10 10:00,10,901.75,903,898,898,62
20100101|2009-07-10 10:30,10,902.5,906.5,902.5,904.75,16
20100101|2009-07-10 11:00,10,904.5,915,904,915,27
20100101|2009-07-10 11:30,10,914.75,925,914.75,918.25,35
20100101|2009-07-10 12:00,10,919,923.25,919,920.25,9
20100101|2009-07-10 12:30,10,921.75,925.25,921.75,922.75,12
20100101|2009-07-10 13:00,10,923.5,926.5,915.25,925.5,56
20100101|2009-07-12 18:00,13,926,926,926,926,3
20100101|2009-07-12 19:00,13,933.75,936,932,932,7
20100101|2009-07-12 21:30,13,930,930,930,930,4
20100101|2009-07-12 22:00,13,926.25,926.25,926.25,926.25,1
20100101|2009-07-12 23:00,13,920,920,919.75,919.75,6
20100101|2009-07-13 00:00,13,918.25,918.25,918.25,918.25,1
20100101|2009-07-13 01:00,13,918.5,918.5,918,918,19
20100101|2009-07-13 05:00,13,915.75,915.75,915.75,915.75,1
20100101|2009-07-13 07:00,13,918,918,918,918,2
20100101|2009-07-13 09:30,13,911,917,905.75,910.5,77
20100101|2009-07-13 10:00,13,910.5,910.5,900.75,904,28
20100101|2009-07-13 10:30,13,906.75,913,906.75,912.25,32
20100101|2009-07-13 11:00,13,907.75,907.75,903.5,907.25,19
20100101|2009-07-13 11:30,13,908,909.25,907.5,908,10
20100101|2009-07-13 12:00,13,909.5,914.5,909,913.25,26
20100101|2009-07-13 12:30,13,908.75,915.75,908.75,915,19
20100101|2009-07-13 13:00,13,911.25,919.5,911.25,918,18
20100101|2009-07-13 18:00,14,921,926.25,921,926.25,30
20100101|2009-07-13 18:30,14,924,924,924,924,1
20100101|2009-07-13 20:00,14,920,920,920,920,2
20100101|2009-07-14 09:30,14,922.25,930,918.25,919.25,253
20100101|2009-07-14 10:00,14,920.25,923,915.5,922.5,37
20100101|2009-07-14 10:30,14,922.5,925.25,921.25,923.25,49
20100101|2009-07-14 11:00,14,923.25,925,921.75,922.75,35
20100101|2009-07-14 11:30,14,922.5,925,921.75,924.75,53
20100101|2009-07-14 12:00,14,924.25,927.75,924,924.25,27
20100101|2009-07-14 12:30,14,924.25,928,924,927.25,34
20100101|2009-07-14 13:00,14,927.75,927.75,924,926,11
20100101|2009-07-14 20:30,15,928.75,929.25,928.75,929.25,5
20100101|2009-07-14 21:00,15,929.5,929.5,929.5,929.5,1
20100101|2009-07-14 22:30,15,928,928,928,928,1
20100101|2009-07-15 01:30,15,929.75,930,929.75,930,20
20100101|2009-07-15 02:30,15,931.25,935.25,931.25,935.25,12
20100101|2009-07-15 05:30,15,936,936,936,936,1
20100101|2009-07-15 06:00,15,935.75,936,935.75,936,8
20100101|2009-07-15 07:00,15,935.75,935.75,935.25,935.25,2
20100101|2009-07-15 09:30,15,938.75,944.5,938.25,941,184
20100101|2009-07-15 10:00,15,944,944.25,938.5,939.25,86
20100101|2009-07-15 10:30,15,938,938.5,930.75,932,112
20100101|2009-07-15 11:00,15,933.25,933.25,920.75,920.75,106
20100101|2009-07-15 11:30,15,920,927.25,915,915,52
20100101|2009-07-15 12:00,15,911.75,913,907.5,910.5,21
20100101|2009-07-15 12:30,15,911.75,915,910.75,911.25,24
20100101|2009-07-15 13:00,15,912.5,914,909.5,910.5,34
20100101|2009-07-15 18:00,16,910.5,917.5,910.5,915.75,24
20100101|2009-07-15 19:00,16,915.75,915.75,915.75,915.75,1
20100101|2009-07-15 19:30,16,913.25,916,913.25,916,4
20100101|2009-07-15 20:00,16,914.25,919.5,914.25,919.25,23
20100101|2009-07-15 21:00,16,912.5,913,912.5,913,6
20100101|2009-07-15 22:00,16,913,913,913,913,1
20100101|2009-07-15 22:30,16,912.25,912.25,912.25,912.25,1
20100101|2009-07-15 23:00,16,911.75,912,911.75,912,2
20100101|2009-07-16 00:00,16,911.5,911.5,911.25,911.25,10
20100101|2009-07-16 04:00,16,901,901,898,898,10
20100101|2009-07-16 04:30,16,898,898,891,893,10
20100101|2009-07-16 05:00,16,894,896.5,894,896.5,5
20100101|2009-07-16 05:30,16,896,896,896,896,1
20100101|2009-07-16 06:00,16,896.75,896.75,896.75,896.75,1
20100101|2009-07-16 06:30,16,896,900,896,900,6
20100101|2009-07-16 07:00,16,898,898,898,898,1
20100101|2009-07-16 09:30,16,903,908.25,897.5,903.25,131
20100101|2009-07-16 10:00,16,903.5,906,898.5,899,42
20100101|2009-07-16 10:30,16,897.25,902,896,902,36
20100101|2009-07-16 11:00,16,901.25,902,894.75,895,31
20100101|2009-07-16 11:30,16,896,901,893.25,899.5,55
20100101|2009-07-16 12:00,16,901,904,897.75,904,76
20100101|2009-07-16 12:30,16,899.5,900.5,897.75,900,59
20100101|2009-07-16 13:00,16,900.5,900.5,896.5,897.75,35
20100101|2009-07-16 18:00,17,897.5,899,897.5,898.5,3
20100101|2009-07-16 19:30,17,899.75,899.75,899.75,899.75,4
20100101|2009-07-16 23:00,17,907,907,907,907,1
20100101|2009-07-16 23:30,17,908,908,908,908,2
20100101|2009-07-17 01:00,17,908,908,908,908,2
20100101|2009-07-17 03:30,17,910,910,910,910,20
20100101|2009-07-17 04:00,17,909.5,909.5,909.5,909.5,1
20100101|2009-07-17 04:30,17,909.5,909.5,909.5,909.5,1
20100101|2009-07-17 06:30,17,910,910,909.5,909.5,4
20100101|2009-07-17 07:00,17,907,907,907,907,1
20100101|2009-07-17 09:30,17,912.5,919,902.25,909.5,216
20100101|2009-07-17 10:00,17,908.25,915.5,908.25,913.25,42
20100101|2009-07-17 10:30,17,915,916,913,915,64
20100101|2009-07-17 11:00,17,918,930.5,916.75,928,118
20100101|2009-07-17 11:30,17,928,931.25,924,926,88
20100101|2009-07-17 12:00,17,925.5,928,924.75,927.5,28
20100101|2009-07-17 12:30,17,926,932.25,926,928.5,27
20100101|2009-07-17 13:00,17,930,931,925.5,930.5,55
20100101|2009-07-19 18:00,20,930,930,925.25,925.25,10
20100101|2009-07-19 18:30,20,929,929,929,929,4
20100101|2009-07-19 19:00,20,935,935.5,935,935.5,11
20100101|2009-07-19 21:00,20,932.75,933.25,932.75,933.25,3
20100101|2009-07-19 21:30,20,933.5,933.5,933.5,933.5,1
20100101|2009-07-20 00:30,20,935,935,935,935,1
20100101|2009-07-20 03:00,20,939,941.25,939,941.25,6
20100101|2009-07-20 03:30,20,940.25,940.25,939.25,939.25,5
20100101|2009-07-20 04:00,20,941.5,943,941.5,943,10
20100101|2009-07-20 04:30,20,943,943,935,940.25,12
20100101|2009-07-20 06:00,20,945,946,945,946,18
20100101|2009-07-20 06:30,20,946,946.25,946,946.25,6
20100101|2009-07-20 09:30,20,937.25,940,921.5,923.5,154
20100101|2009-07-20 10:00,20,924,926.25,920,925.75,29
20100101|2009-07-20 10:30,20,925.25,930,925.25,926.75,41
20100101|2009-07-20 11:00,20,926.5,927.75,924,926.25,16
20100101|2009-07-20 11:30,20,931.75,932.25,931.25,931.25,9
20100101|2009-07-20 12:00,20,931.5,931.5,929,929,23
20100101|2009-07-20 12:30,20,928.75,932,928.25,931.75,49
20100101|2009-07-20 13:00,20,930.25,930.75,928.25,929,17
20100101|2009-07-20 21:00,21,928.5,928.5,928,928,3
20100101|2009-07-20 22:00,21,928,928,928,928,5
20100101|2009-07-20 23:30,21,926.5,926.5,926.25,926.25,5
20100101|2009-07-21 00:30,21,925,925,925,925,37
20100101|2009-07-21 01:00,21,924,924,924,924,1
20100101|2009-07-21 01:30,21,923,923,921,921,38
20100101|2009-07-21 03:30,21,920,921.25,920,921.25,3
20100101|2009-07-21 06:30,21,919,919,918,918,17
20100101|2009-07-21 07:00,21,922,922,922,922,20
20100101|2009-07-21 09:30,21,922,932.25,922,927.25,148
20100101|2009-07-21 10:00,21,929,930.25,923,924.75,71
20100101|2009-07-21 10:30,21,924.25,924.75,909.25,909.25,308
20100101|2009-07-21 11:00,21,910,914.5,910,912.25,86
20100101|2009-07-21 11:30,21,913.5,914.5,907.75,907.75,25
20100101|2009-07-21 12:00,21,907,910,903.25,904.75,37
20100101|2009-07-21 12:30,21,907,911.25,904,911,91
20100101|2009-07-21 13:00,21,911,914.5,909.5,914.5,70
20100101|2009-07-21 18:00,22,911.75,911.75,911.75,911.75,2
20100101|2009-07-21 18:30,22,912.25,912.25,912.25,912.25,1
20100101|2009-07-21 19:30,22,912.5,912.5,912.5,912.5,5
20100101|2009-07-21 20:00,22,912.75,914,912.75,914,6
20100101|2009-07-21 20:30,22,915.5,915.5,915.5,915.5,1
20100101|2009-07-21 22:00,22,920,920,920,920,2
20100101|2009-07-22 00:30,22,919.25,919.25,919.25,919.25,4
20100101|2009-07-22 02:00,22,919.25,919.25,919.25,919.25,10
20100101|2009-07-22 06:30,22,913.5,913.5,913.25,913.25,5
20100101|2009-07-22 07:00,22,913,913,912,912,9
20100101|2009-07-22 09:30,22,915.5,918,905.5,917,207
20100101|2009-07-22 10:00,22,915.25,919,912.25,912.25,13
20100101|2009-07-22 10:30,22,912.25,913,908,910.5,43
20100101|2009-07-22 11:00,22,909.75,914,908,914,35
20100101|2009-07-22 11:30,22,914.5,916,912.5,912.5,35
20100101|2009-07-22 12:00,22,915.75,917.5,914.75,915.25,35
20100101|2009-07-22 12:30,22,914.75,916.25,908.5,912.5,56
20100101|2009-07-22 13:00,22,915.25,915.5,913.75,913.75,52
20100101|2009-07-22 18:00,23,922,922,922,922,2
20100101|2009-07-22 18:30,23,923.5,923.5,923.5,923.5,1
20100101|2009-07-22 19:00,23,922.5,922.5,922.5,922.5,1
20100101|2009-07-22 20:00,23,924,925,924,924.75,3
20100101|2009-07-22 20:30,23,925,925.5,924.75,925.5,25
20100101|2009-07-22 23:00,23,923.25,923.25,923.25,923.25,4
20100101|2009-07-23 02:00,23,922,922,922,922,5
20100101|2009-07-23 03:30,23,925.75,926.25,925.75,925.75,6
20100101|2009-07-23 04:30,23,924,924,923,923,5
20100101|2009-07-23 05:30,23,921,921,920.25,920.25,4
20100101|2009-07-23 06:00,23,920.25,920.25,920.25,920.25,1
20100101|2009-07-23 07:00,23,922,922,921.75,921.75,2
20100101|2009-07-23 09:30,23,928,931.5,918.5,924,130
20100101|2009-07-23 10:00,23,925,933.25,925,933.25,75
20100101|2009-07-23 10:30,23,933.75,941.25,933.25,936.75,180
20100101|2009-07-23 11:00,23,938,942.5,938,940.5,45
20100101|2009-07-23 11:30,23,939.25,940.75,936,940.75,27
20100101|2009-07-23 12:00,23,942.25,942.5,939.5,939.75,28
20100101|2009-07-23 12:30,23,939,941,936.75,938,43
20100101|2009-07-23 13:00,23,936.5,940.5,936.25,940,54
20100101|2009-07-23 19:30,24,938,938,938,938,4
20100101|2009-07-23 20:30,24,935.5,935.5,935.5,935.5,1
20100101|2009-07-23 21:00,24,935.5,935.5,935.5,935.5,2
20100101|2009-07-23 21:30,24,935.5,935.5,934.5,934.5,2
20100101|2009-07-23 22:30,24,935.75,937,935.75,937,4
20100101|2009-07-24 00:00,24,936.5,936.5,936.5,936.5,1
20100101|2009-07-24 00:30,24,934.25,934.25,931.75,931.75,4
20100101|2009-07-24 01:00,24,930.25,931.5,930.25,931.5,9
20100101|2009-07-24 01:30,24,931.25,931.25,931.25,931.25,7
20100101|2009-07-24 03:00,24,932,932,932,932,7
20100101|2009-07-24 05:30,24,935.75,935.75,935.75,935.75,1
20100101|2009-07-24 07:00,24,935.5,935.5,935,935,3
20100101|2009-07-24 09:30,24,938,938,930.25,932.75,102
20100101|2009-07-24 10:00,24,931.25,935.25,931,935.25,25
20100101|2009-07-24 10:30,24,934.25,934.25,929,932.5,31
20100101|2009-07-24 11:00,24,933.75,933.75,928.75,929.25,17
20100101|2009-07-24 11:30,24,927,927,924.5,925,26
20100101|2009-07-24 12:00,24,924.5,925.75,924.5,925.75,5
20100101|2009-07-24 12:30,24,927,927.25,921,923.5,71
20100101|2009-07-24 13:00,24,922.75,923.5,921.75,921.75,23
20100101|2009-07-26 18:00,27,919.5,919.5,910.5,910.5,11
20100101|2009-07-26 18:30,27,913.25,913.25,913.25,913.25,1
20100101|2009-07-26 20:00,27,918.75,919,918.75,919,2
20100101|2009-07-26 20:30,27,921,921,921,921,1
20100101|2009-07-27 01:30,27,921.5,921.5,921.5,921.5,1
20100101|2009-07-27 04:00,27,917,917,917,917,14
20100101|2009-07-27 05:30,27,917.5,917.5,917.5,917.5,1
20100101|2009-07-27 09:30,27,915.5,916,909,910,121
20100101|2009-07-27 10:00,27,911,920,911,919,89
20100101|2009-07-27 10:30,27,919.25,920.25,919,919,9
20100101|2009-07-27 11:00,27,919,921.75,919,920,20
20100101|2009-07-27 11:30,27,918,921,918,919.75,6
20100101|2009-07-27 12:00,27,920,920,915.75,915.75,15
20100101|2009-07-27 12:30,27,916.5,916.5,916.5,916.5,1
20100101|2009-07-27 13:00,27,914.25,914.25,912,914,14
20100101|2009-07-27 18:00,28,914,914,914,914,1
20100101|2009-07-27 18:30,28,915.25,915.25,915.25,915.25,1
20100101|2009-07-27 19:00,28,916,916.25,916,916.25,10
20100101|2009-07-27 20:00,28,918,920,918,920,15
20100101|2009-07-27 21:00,28,921,921,920.75,920.75,6
20100101|2009-07-28 00:30,28,922.75,923.25,922.75,923.25,9
20100101|2009-07-28 01:00,28,927,927.5,927,927.5,2
20100101|2009-07-28 01:30,28,929,929,929,929,1
20100101|2009-07-28 02:30,28,929,929,929,929,5
20100101|2009-07-28 04:00,28,932.25,932.25,932.25,932.25,1
20100101|2009-07-28 06:30,28,932,932,932,932,2
20100101|2009-07-28 07:00,28,926.25,926.25,926.25,926.25,1
20100101|2009-07-28 09:30,28,926.75,926.75,918.5,923.5,132
20100101|2009-07-28 10:00,28,924,924,919,921.5,51
20100101|2009-07-28 10:30,28,919.75,931.75,919.75,931.5,205
20100101|2009-07-28 11:00,28,931.5,934.5,930.5,932.75,149
20100101|2009-07-28 11:30,28,932.5,935,932,933,132
20100101|2009-07-28 12:00,28,932.5,933.25,930.75,931.25,45
20100101|2009-07-28 12:30,28,930.5,933.25,930.5,932.25,6
20100101|2009-07-28 13:00,28,932.25,932.75,930.5,930.5,24
20100101|2009-07-28 18:00,29,928,928,928,928,2
20100101|2009-07-28 19:00,29,926.5,926.5,926.5,926.5,1
20100101|2009-07-28 19:30,29,926.5,926.5,926.5,926.5,5
20100101|2009-07-28 20:30,29,935,937.25,935,937.25,6
20100101|2009-07-28 22:00,29,937.75,937.75,937.75,937.75,6
20100101|2009-07-29 01:00,29,933.5,933.5,925,925.25,13
20100101|2009-07-29 05:00,29,926.5,926.5,926.5,926.5,1
20100101|2009-07-29 09:30,29,920,920,912,914.75,198
20100101|2009-07-29 10:00,29,916,917,911,912.5,58
20100101|2009-07-29 10:30,29,914.25,916.25,914.25,915.5,26
20100101|2009-07-29 11:00,29,917,919.5,917,917.75,17
20100101|2009-07-29 11:30,29,916.25,920.75,916.25,920.5,74
20100101|2009-07-29 12:00,29,920,920,918.75,919.25,48
20100101|2009-07-29 12:30,29,919.5,920,917.5,920,54
20100101|2009-07-29 13:00,29,919.75,920,918,919.5,30
20100101|2009-07-29 20:00,30,929.25,929.25,929.25,929.25,10
20100101|2009-07-29 20:30,30,929.25,929.25,929.25,929.25,2
20100101|2009-07-29 21:00,30,929,931,928.25,931,11
20100101|2009-07-29 23:00,30,927.25,927.25,927.25,927.25,8
20100101|2009-07-29 23:30,30,927,927,927,927,2
20100101|2009-07-30 01:00,30,930,930,930,930,1
20100101|2009-07-30 02:30,30,935,935,935,935,2
20100101|2009-07-30 03:00,30,934.75,934.75,934.75,934.75,1
20100101|2009-07-30 04:00,30,935.75,935.75,935.5,935.5,2
20100101|2009-07-30 04:30,30,934.5,934.5,933.75,933.75,2
20100101|2009-07-30 05:00,30,934.5,934.5,934.5,934.5,1
20100101|2009-07-30 06:30,30,936,937,936,937,34
20100101|2009-07-30 07:00,30,937,937,934.5,935,11
20100101|2009-07-30 09:30,30,940,976.75,940,960.75,476
20100101|2009-07-30 10:00,30,962.25,969,962.25,966,298
20100101|2009-07-30 10:30,30,966,973,966,972.5,1280
20100101|2009-07-30 11:00,30,973,974,971.5,973,952
20100101|2009-07-30 11:30,30,974,989,974,982,141
20100101|2009-07-30 12:00,30,982,982,974,974.25,83
20100101|2009-07-30 12:30,30,974,979.25,974,976.75,69
20100101|2009-07-30 13:00,30,974.5,975.25,971,974.25,152
20100101|2009-07-30 17:30,31,974.5,974.5,974.5,974.5,2
20100101|2009-07-30 18:00,31,974,974.25,974,974.25,3
20100101|2009-07-30 18:30,31,972.5,972.5,972,972,21
20100101|2009-07-30 19:00,31,975,978,975,978,10
20100101|2009-07-30 21:30,31,977.75,977.75,977.25,977.25,4
20100101|2009-07-30 22:00,31,976.75,978,976.75,978,12
20100101|2009-07-30 23:30,31,979,979,979,979,6
20100101|2009-07-31 00:00,31,978,978,978,978,1
20100101|2009-07-31 00:30,31,979.5,984,979.5,984,17
20100101|2009-07-31 01:00,31,985.25,985.25,985,985,10
20100101|2009-07-31 05:00,31,977.5,977.5,977.5,977.5,1
20100101|2009-07-31 07:00,31,976.25,977,976.25,977,10
20100101|2009-07-31 09:00,31,977,982.25,977,981.5,41
20100101|2009-07-31 09:30,31,980.25,980.25,969,972.75,197
20100101|2009-07-31 10:00,31,973.5,980,972.5,980,37
20100101|2009-07-31 10:30,31,981,982.25,976.25,980.25,38
20100101|2009-07-31 11:00,31,981,981,975,977,142
20100101|2009-07-31 11:30,31,975.75,980,974,979,28
20100101|2009-07-31 12:00,31,975.5,977,972.75,972.75,27
20100101|2009-07-31 12:30,31,971,975,971,975,43
20100101|2009-07-31 13:00,31,974,983.5,974,982.75,39
20100101|2009-08-02 18:00,3,991.75,1033.5,991.75,1022.75,54
20100101|2009-08-02 18:30,3,1023.5,1023.5,1019,1021.25,6
20100101|2009-08-02 19:00,3,1021.5,1022,1021.5,1021.5,7
20100101|2009-08-02 19:30,3,1023.25,1023.5,1022,1023.25,11
20100101|2009-08-02 20:00,3,1019.5,1019.5,1012,1012.25,30
20100101|2009-08-02 20:30,3,1011,1012,1010,1012,6
20100101|2009-08-02 21:00,3,1012,1013,1011.75,1013,8
20100101|2009-08-02 21:30,3,1015,1016,1014,1014,5
20100101|2009-08-02 22:00,3,1018,1018,1018,1018,1
20100101|2009-08-02 22:30,3,1020,1020,1017,1017,5
20100101|2009-08-02 23:30,3,1020,1020,1019.5,1019.5,2
20100101|2009-08-03 00:00,3,1019.5,1019.5,1019,1019,2
20100101|2009-08-03 00:30,3,1021.25,1021.25,1021.25,1021.25,1
20100101|2009-08-03 03:30,3,1021.5,1021.5,1021.5,1021.5,10
20100101|2009-08-03 04:00,3,1021.25,1021.75,1021.25,1021.5,16
20100101|2009-08-03 04:30,3,1021,1021,1021,1021,7
20100101|2009-08-03 05:00,3,1029.75,1031.5,1029.75,1029.75,4
20100101|2009-08-03 06:00,3,1033,1033,1031.25,1031.25,3
20100101|2009-08-03 06:30,3,1033,1034,1033,1033.25,15
20100101|2009-08-03 07:00,3,1032.25,1032.25,1027.25,1027.25,13
20100101|2009-08-03 09:30,3,1030,1044,1030,1039.75,1616
20100101|2009-08-03 10:00,3,1040,1040,1025.25,1028.5,165
20100101|2009-08-03 10:30,3,1027.5,1027.5,1017.5,1025.75,188
20100101|2009-08-03 11:00,3,1027,1032,1026.75,1027.25,92
20100101|2009-08-03 11:30,3,1027.75,1029.75,1023,1028.75,50
20100101|2009-08-03 12:00,3,1029,1034.5,1028,1032.75,65
20100101|2009-08-03 12:30,3,1034,1039.5,1034,1038.25,79
20100101|2009-08-03 13:00,3,1035.75,1036.75,1028.75,1031.75,104
20100101|2009-08-03 18:00,4,1030.5,1032.75,1028,1032.75,52
20100101|2009-08-03 18:30,4,1032,1032,1030,1030,7
20100101|2009-08-03 19:00,4,1030.5,1030.5,1030.25,1030.25,4
20100101|2009-08-03 19:30,4,1032,1032.75,1032,1032.75,9
20100101|2009-08-03 20:00,4,1032,1032,1027.25,1027.25,8
20100101|2009-08-03 20:30,4,1026.75,1026.75,1026.75,1026.75,4
20100101|2009-08-03 21:00,4,1027,1028,1027,1028,2
20100101|2009-08-03 22:00,4,1021.75,1021.75,1021.75,1021.75,3
20100101|2009-08-04 00:00,4,1022,1022.25,1022,1022,22
20100101|2009-08-04 00:30,4,1020,1020,1020,1020,5
20100101|2009-08-04 01:00,4,1021,1021,1018.75,1019.75,15
20100101|2009-08-04 02:00,4,1020.25,1022.75,1020.25,1022.75,6
20100101|2009-08-04 04:30,4,1018,1020,1017.5,1020,5
20100101|2009-08-04 05:00,4,1020.5,1020.5,1020.5,1020.5,1
20100101|2009-08-04 05:30,4,1020.5,1020.5,1020,1020,2
20100101|2009-08-04 06:30,4,1024,1024,1024,1024,1
20100101|2009-08-04 07:00,4,1027.25,1027.25,1027.25,1027.25,1
20100101|2009-08-04 09:30,4,1027,1038.75,1026.75,1035.75,242
20100101|2009-08-04 10:00,4,1036.25,1041.75,1036.25,1039.75,87
20100101|2009-08-04 10:30,4,1040.5,1041.5,1034.75,1036.25,99
20100101|2009-08-04 11:00,4,1036.25,1042.25,1035,1041,75
20100101|2009-08-04 11:30,4,1043,1043,1036.25,1038,135
20100101|2009-08-04 12:00,4,1037.75,1038,1031,1032.75,53
20100101|2009-08-04 12:30,4,1033.5,1035.75,1029.5,1030.75,166
20100101|2009-08-04 13:00,4,1030.5,1035.25,1030,1034.75,78
20100101|2009-08-04 18:00,5,1034.75,1038.5,1034.75,1038.5,24
20100101|2009-08-04 18:30,5,1039.75,1039.75,1038.5,1038.5,2
20100101|2009-08-04 19:00,5,1037.5,1040,1037.5,1040,3
20100101|2009-08-04 19:30,5,1043.75,1044,1043.5,1043.5,11
20100101|2009-08-04 20:30,5,1043.75,1045,1043.75,1045,5
20100101|2009-08-04 21:30,5,1044.5,1050.5,1044.5,1050,26
20100101|2009-08-04 22:30,5,1050.5,1050.5,1049.5,1049.5,20
20100101|2009-08-04 23:00,5,1049,1049,1049,1049,14
20100101|2009-08-05 00:30,5,1048.25,1048.25,1048.25,1048.25,1
20100101|2009-08-05 02:00,5,1046.25,1046.25,1046.25,1046.25,1
20100101|2009-08-05 04:30,5,1044.75,1044.75,1044.75,1044.75,3
20100101|2009-08-05 05:00,5,1045.75,1046.25,1045.75,1046.25,3
20100101|2009-08-05 06:00,5,1046,1048.5,1046,1048.5,4
20100101|2009-08-05 06:30,5,1049,1050,1048.5,1049.5,13
20100101|2009-08-05 07:00,5,1049.25,1049.25,1045,1045,10
20100101|2009-08-05 09:30,5,1040.75,1043.5,1032.25,1042,336
20100101|2009-08-05 10:00,5,1043,1046,1037,1046,90
20100101|2009-08-05 10:30,5,1044.75,1047,1030,1030,217
20100101|2009-08-05 11:00,5,1032.5,1041,1031.5,1031.5,94
20100101|2009-08-05 11:30,5,1033.5,1034.25,1029.75,1029.75,38
20100101|2009-08-05 12:00,5,1029.75,1040,1028.75,1038.25,91
20100101|2009-08-05 12:30,5,1038.25,1044.75,1035.5,1041.5,38
20100101|2009-08-05 13:00,5,1042.25,1050,1042.25,1049.75,153
20100101|2009-08-05 18:00,6,1049,1053,1047.5,1047.5,32
20100101|2009-08-05 19:00,6,1049.25,1049.25,1049.25,1049.25,1
20100101|2009-08-05 19:30,6,1050,1050,1049.25,1049.25,5
20100101|2009-08-05 20:00,6,1043,1043,1035.25,1035.25,15
20100101|2009-08-05 20:30,6,1033.5,1033.5,1033.5,1033.5,1
20100101|2009-08-05 21:00,6,1035,1035,1035,1035,4
20100101|2009-08-05 21:30,6,1028.75,1029.5,1025.5,1025.5,8
20100101|2009-08-05 22:00,6,1027,1027,1027,1027,1
20100101|2009-08-05 22:30,6,1029.25,1029.5,1029.25,1029.5,2
20100101|2009-08-05 23:00,6,1028.75,1028.75,1028.75,1028.75,1
20100101|2009-08-06 00:00,6,1029,1030,1029,1030,3
20100101|2009-08-06 00:30,6,1032.75,1034.5,1032.75,1034.5,2
20100101|2009-08-06 01:00,6,1033,1035.25,1033,1035,3
20100101|2009-08-06 01:30,6,1035.25,1035.75,1031.75,1031.75,5
20100101|2009-08-06 03:00,6,1036.75,1036.75,1036.75,1036.75,1
20100101|2009-08-06 03:30,6,1036.25,1036.25,1036.25,1036.25,1
20100101|2009-08-06 05:00,6,1037.25,1037.25,1037.25,1037.25,1
20100101|2009-08-06 06:00,6,1035.25,1035.25,1035.25,1035.25,1
20100101|2009-08-06 06:30,6,1036.5,1036.5,1036.5,1036.5,2
20100101|2009-08-06 07:00,6,1038,1038,1038,1038,5
20100101|2009-08-06 09:30,6,1035,1035,1026,1028.5,372
20100101|2009-08-06 10:00,6,1028.25,1034.25,1028,1031,110
20100101|2009-08-06 10:30,6,1030,1030.75,1024.25,1027.5,129
20100101|2009-08-06 11:00,6,1028,1031.25,1027,1030,55
20100101|2009-08-06 11:30,6,1029,1034.5,1029,1034.25,40
20100101|2009-08-06 12:00,6,1031.5,1034,1030.75,1032.5,39
20100101|2009-08-06 12:30,6,1032.75,1041,1032.75,1040.75,116
20100101|2009-08-06 13:00,6,1040.5,1040.5,1029.25,1034.25,144
20100101|2009-08-06 18:00,7,1032.5,1033.5,1032.5,1033.5,2
20100101|2009-08-06 18:30,7,1027,1027,1025,1025,13
20100101|2009-08-06 19:00,7,1027,1027,1027,1027,1
20100101|2009-08-06 19:30,7,1026,1027,1026,1027,10
20100101|2009-08-06 20:00,7,1025,1027,1025,1027,5
20100101|2009-08-06 20:30,7,1030.75,1030.75,1030.75,1030.75,1
20100101|2009-08-06 21:00,7,1031.25,1034,1031,1034,6
20100101|2009-08-06 21:30,7,1032.5,1033,1032.5,1033,3
20100101|2009-08-06 23:00,7,1030.5,1030.5,1030.5,1030.5,1
20100101|2009-08-07 01:00,7,1031,1031,1031,1031,1
20100101|2009-08-07 04:00,7,1028,1028,1028,1028,5
20100101|2009-08-07 04:30,7,1032,1034,1032,1034,9
20100101|2009-08-07 05:00,7,1038,1038,1038,1038,10
20100101|2009-08-07 05:30,7,1040,1040.75,1039.5,1040.75,11
20100101|2009-08-07 06:00,7,1040.25,1042,1040.25,1042,3
20100101|2009-08-07 06:30,7,1042,1042,1041,1041,4
20100101|2009-08-07 07:00,7,1041.75,1041.75,1041.75,1041.75,10
20100101|2009-08-07 09:30,7,1039.75,1049,1035.5,1049,217
20100101|2009-08-07 10:00,7,1048.75,1048.75,1044.25,1046.5,117
20100101|2009-08-07 10:30,7,1045,1045.25,1038.75,1041.5,156
20100101|2009-08-07 11:00,7,1039.5,1040.5,1037,1039,56
20100101|2009-08-07 11:30,7,1036.75,1040.75,1036.75,1037.75,71
20100101|2009-08-07 12:00,7,1037.5,1039,1031.5,1034.75,89
20100101|2009-08-07 12:30,7,1036,1036,1030.5,1030.75,49
20100101|2009-08-07 13:00,7,1031,1042.25,1031,1041,157
20100101|2009-08-09 18:00,10,1026.75,1027,1016,1023.5,40
20100101|2009-08-09 18:30,10,1024.5,1025.25,1024.5,1025.25,4
20100101|2009-08-09 19:00,10,1029.5,1029.5,1027,1027,20
20100101|2009-08-09 19:30,10,1028.25,1034.5,1028,1034.5,3
20100101|2009-08-09 20:00,10,1037,1037,1036.25,1036.5,22
20100101|2009-08-09 20:30,10,1040.25,1043,1040.25,1043,8
20100101|2009-08-09 21:00,10,1038.25,1038.25,1037.75,1037.75,3
20100101|2009-08-10 00:30,10,1039.5,1039.5,1039.5,1039.5,1
20100101|2009-08-10 01:00,10,1042.5,1042.5,1042.25,1042.25,2
20100101|2009-08-10 01:30,10,1042.25,1042.25,1042.25,1042.25,7
20100101|2009-08-10 02:00,10,1043.75,1043.75,1041.25,1041.25,2
20100101|2009-08-10 02:30,10,1040.5,1040.5,1040.5,1040.5,1
20100101|2009-08-10 05:30,10,1043.75,1045.75,1043.75,1045.75,2
20100101|2009-08-10 06:00,10,1043.75,1043.75,1043.5,1043.5,20
20100101|2009-08-10 06:30,10,1040,1040,1040,1040,1
20100101|2009-08-10 07:00,10,1038,1038,1037.75,1037.75,2
20100101|2009-08-10 09:30,10,1040,1045,1031.5,1032.25,349
20100101|2009-08-10 10:00,10,1032.25,1035,1030.75,1030.75,85
20100101|2009-08-10 10:30,10,1030.25,1032.5,1030,1030,24
20100101|2009-08-10 11:00,10,1028.5,1028.5,1017,1020.25,141
20100101|2009-08-10 11:30,10,1021.25,1024,1020,1021.75,55
20100101|2009-08-10 12:00,10,1020,1022.25,1017.5,1020.75,128
20100101|2009-08-10 12:30,10,1022.25,1022.25,1015.25,1015.5,162
20100101|2009-08-10 13:00,10,1015.5,1018.5,1012,1012.25,102
20100101|2009-08-10 18:00,11,1013.25,1014.25,1011.5,1012,8
20100101|2009-08-10 18:30,11,1015,1015.25,1015,1015.25,2
20100101|2009-08-10 19:00,11,1014.5,1016,1014.5,1016,11
20100101|2009-08-10 19:30,11,1014.5,1016,1014.5,1016,2
20100101|2009-08-10 20:00,11,1020,1030,1020,1030,13
20100101|2009-08-10 21:30,11,1026,1026.5,1026,1026.5,3
20100101|2009-08-11 01:00,11,1031.5,1031.5,1031.5,1031.5,6
20100101|2009-08-11 03:00,11,1032.25,1032.25,1032,1032,5
20100101|2009-08-11 04:30,11,1034,1034,1034,1034,6
20100101|2009-08-11 06:30,11,1034.25,1034.25,1033.25,1033.25,5
20100101|2009-08-11 07:00,11,1031.25,1031.25,1031,1031,11
20100101|2009-08-11 09:30,11,1024,1036.75,1020,1033.5,313
20100101|2009-08-11 10:00,11,1034.5,1039,1031.25,1037.5,452
20100101|2009-08-11 10:30,11,1037.5,1037.75,1033.5,1035.5,72
20100101|2009-08-11 11:00,11,1035.25,1036.5,1033,1034.75,48
20100101|2009-08-11 11:30,11,1034.75,1038.25,1034.75,1036.25,75
20100101|2009-08-11 12:00,11,1036.75,1039.75,1033.25,1034.25,100
20100101|2009-08-11 12:30,11,1033.75,1042.75,1033.75,1041.25,142
20100101|2009-08-11 13:00,11,1042.25,1045,1040,1040,99
20100101|2009-08-11 18:00,12,1039,1042,1039,1042,26
20100101|2009-08-11 19:00,12,1041.25,1041.25,1041.25,1041.25,3
20100101|2009-08-11 19:30,12,1042,1045,1042,1045,26
20100101|2009-08-11 20:00,12,1043.75,1051,1043.75,1050.75,18
20100101|2009-08-11 20:30,12,1051,1051,1049.75,1049.75,3
20100101|2009-08-11 21:00,12,1052,1058,1052,1058,8
20100101|2009-08-11 21:30,12,1053.25,1053.25,1051,1051,11
20100101|2009-08-11 22:00,12,1050.5,1050.5,1050,1050,20
20100101|2009-08-11 22:30,12,1049.5,1050,1049.5,1050,7
20100101|2009-08-12 00:00,12,1050.5,1050.75,1050.5,1050.75,2
20100101|2009-08-12 01:00,12,1050.25,1050.25,1047.75,1048.75,13
20100101|2009-08-12 01:30,12,1048.75,1048.75,1048.75,1048.75,1
20100101|2009-08-12 02:00,12,1042.75,1042.75,1040.25,1040.25,5
20100101|2009-08-12 04:30,12,1039.5,1039.5,1039.5,1039.5,2
20100101|2009-08-12 06:00,12,1041.75,1041.75,1041.75,1041.75,1
20100101|2009-08-12 06:30,12,1041.75,1042,1041.75,1042,3
20100101|2009-08-12 07:00,12,1041.75,1041.75,1041.5,1041.5,7
20100101|2009-08-12 09:30,12,1040.75,1045.5,1019.5,1032.25,566
20100101|2009-08-12 10:00,12,1031,1037,1027.75,1036,86
20100101|2009-08-12 10:30,12,1036,1041.5,1035,1041.5,73
20100101|2009-08-12 11:00,12,1041,1044.5,1039.25,1044.5,21
20100101|2009-08-12 11:30,12,1045.75,1046,1037.25,1042,79
20100101|2009-08-12 12:00,12,1041.75,1042.75,1037.75,1042.75,48
20100101|2009-08-12 12:30,12,1043.25,1045,1040.5,1044.25,34
20100101|2009-08-12 13:00,12,1045,1048.5,1043.25,1047.25,21
20100101|2009-08-12 18:00,13,1049,1053,1049,1053,37
20100101|2009-08-12 18:30,13,1053.5,1057,1053.5,1056.5,8
20100101|2009-08-12 19:00,13,1055.5,1055.5,1054,1054,7
20100101|2009-08-12 19:30,13,1055.25,1055.5,1055.25,1055.5,3
20100101|2009-08-12 20:00,13,1057,1057,1054.5,1057,31
20100101|2009-08-12 20:30,13,1057,1057,1049.25,1049.25,13
20100101|2009-08-13 00:00,13,1054,1054,1054,1054,1
20100101|2009-08-13 00:30,13,1056.5,1056.75,1056.5,1056.75,12
20100101|2009-08-13 01:00,13,1056.5,1056.5,1056.5,1056.5,1
20100101|2009-08-13 03:00,13,1056.5,1056.5,1056.5,1056.5,1
20100101|2009-08-13 03:30,13,1057.75,1057.75,1057.75,1057.75,6
20100101|2009-08-13 04:00,13,1060,1060.75,1060,1060.25,16
20100101|2009-08-13 04:30,13,1062,1063.75,1062,1063.75,101
20100101|2009-08-13 05:00,13,1065,1065,1065,1065,1
20100101|2009-08-13 06:00,13,1068,1068,1068,1068,1
20100101|2009-08-13 06:30,13,1068,1068,1065.5,1065.75,23
20100101|2009-08-13 07:00,13,1065,1065,1065,1065,1
20100101|2009-08-13 09:30,13,1058,1066.25,1055,1062.5,299
20100101|2009-08-13 10:00,13,1062.5,1063.25,1044.5,1047,160
20100101|2009-08-13 10:30,13,1047.25,1051.25,1044.75,1047,56
20100101|2009-08-13 11:00,13,1049.25,1050,1038,1038,99
20100101|2009-08-13 11:30,13,1039.25,1041.75,1030,1035.25,93
20100101|2009-08-13 12:00,13,1035.25,1041,1035,1036.75,42
20100101|2009-08-13 12:30,13,1036.75,1037,1025.5,1028.25,95
20100101|2009-08-13 13:00,13,1026.5,1027,1022.25,1025,99
20100101|2009-08-13 18:00,14,1026.75,1030.5,1026.75,1030.5,6
20100101|2009-08-13 18:30,14,1032,1032,1032,1032,1
20100101|2009-08-13 19:00,14,1032.5,1032.5,1032.5,1032.5,1
20100101|2009-08-13 19:30,14,1032.5,1032.5,1032.5,1032.5,2
20100101|2009-08-13 20:30,14,1032.5,1032.5,1032.25,1032.25,3
20100101|2009-08-13 21:00,14,1031.25,1031.25,1031.25,1031.25,1
20100101|2009-08-13 21:30,14,1030.5,1030.5,1027,1027,2
20100101|2009-08-13 22:00,14,1022.25,1022.25,1020,1020,21
20100101|2009-08-13 22:30,14,1018.75,1018.75,1014.75,1014.75,7
20100101|2009-08-13 23:00,14,1010.5,1010.5,1010,1010,9
20100101|2009-08-13 23:30,14,1011,1015,1011,1015,4
20100101|2009-08-14 00:30,14,1014.75,1014.75,1014.75,1014.75,1
20100101|2009-08-14 01:00,14,1021,1021,1021,1021,1
20100101|2009-08-14 01:30,14,1019.75,1020,1019,1020,27
20100101|2009-08-14 02:00,14,1020,1025,1020,1025,26
20100101|2009-08-14 03:30,14,1023,1023,1023,1023,6
20100101|2009-08-14 05:30,14,1018.25,1018.25,1017.75,1017.75,2
20100101|2009-08-14 06:30,14,1017.25,1017.25,1015.75,1015.75,6
20100101|2009-08-14 09:30,14,1006.5,1008.5,995.5,1002.75,413
20100101|2009-08-14 10:00,14,1002,1006.5,993.25,993.75,150
20100101|2009-08-14 10:30,14,993.75,996.5,991.5,995.5,284
20100101|2009-08-14 11:00,14,995,1001.75,994.75,995.25,111
20100101|2009-08-14 11:30,14,995,997.5,992,997.5,55
20100101|2009-08-14 12:00,14,995,996.25,989,994.75,64
20100101|2009-08-14 12:30,14,995,995,990.5,990.75,50
20100101|2009-08-14 13:00,14,991,992.5,985.5,986.5,156
20100101|2009-08-16 18:00,17,982.75,985.25,980,980,52
20100101|2009-08-16 18:30,17,984.5,989,984.5,989,82
20100101|2009-08-16 19:00,17,987.5,989.5,987.5,988.25,47
20100101|2009-08-16 20:00,17,978.75,978.75,974.25,975.25,38
20100101|2009-08-16 20:30,17,979.5,983.25,979.5,983,70
20100101|2009-08-16 21:00,17,982.75,983.75,980.5,980.5,24
20100101|2009-08-16 21:30,17,980.5,980.5,978.75,978.75,12
20100101|2009-08-16 22:00,17,980.25,980.25,979.75,980,45
20100101|2009-08-16 23:00,17,978.75,978.75,978.75,978.75,4
20100101|2009-08-17 00:30,17,979.5,980.25,979.5,980,5
20100101|2009-08-17 01:00,17,980,980,976.25,976.25,15
20100101|2009-08-17 01:30,17,976,976,975,975,3
20100101|2009-08-17 02:00,17,973.75,975.5,973.75,975.5,6
20100101|2009-08-17 02:30,17,975.5,975.5,975.5,975.5,1
20100101|2009-08-17 03:00,17,973.25,973.25,970.75,970.75,6
20100101|2009-08-17 03:30,17,971.75,973,970.75,970.75,5
20100101|2009-08-17 04:00,17,969,969,968,968,9
20100101|2009-08-17 04:30,17,967.25,967.25,966,966,8
20100101|2009-08-17 05:30,17,963,965.5,963,965.5,3
20100101|2009-08-17 06:30,17,964.25,964.25,964.25,964.25,1
20100101|2009-08-17 07:00,17,963,964,963,964,11
20100101|2009-08-17 09:30,17,960,964.25,952.25,961,407
20100101|2009-08-17 10:00,17,961.5,964,956.25,959.5,256
20100101|2009-08-17 10:30,17,958.25,960,953.75,960,182
20100101|2009-08-17 11:00,17,959,959,955.5,956,52
20100101|2009-08-17 11:30,17,957,962.25,957,961.25,97
20100101|2009-08-17 12:00,17,961,964,959.75,963.25,68
20100101|2009-08-17 12:30,17,964,964,955,956,140
20100101|2009-08-17 13:00,17,958,960.75,956.5,956.75,117
20100101|2009-08-17 18:00,18,960.5,968.5,960,966.75,37
20100101|2009-08-17 19:00,18,967.25,967.5,967.25,967.5,4
20100101|2009-08-17 19:30,18,969.25,969.25,969.25,969.25,1
20100101|2009-08-17 20:00,18,970,971.5,967.25,971.5,22
20100101|2009-08-17 20:30,18,971.5,971.5,971.5,971.5,2
20100101|2009-08-18 02:00,18,969,971.75,969,971.75,2
20100101|2009-08-18 04:00,18,967.25,969,967.25,969,11
20100101|2009-08-18 04:30,18,969,969,969,969,20
20100101|2009-08-18 05:00,18,964.25,964.25,956.5,958.25,69
20100101|2009-08-18 06:00,18,958.75,958.75,950,950,13
20100101|2009-08-18 06:30,18,949.75,952,948,952,18
20100101|2009-08-18 07:00,18,949,950.5,949,949.25,12
20100101|2009-08-18 09:30,18,950,964,950,955.75,333
20100101|2009-08-18 10:00,18,957.75,958.25,952.5,954,161
20100101|2009-08-18 10:30,18,954,962.25,954,959.5,218
20100101|2009-08-18 11:00,18,959.25,962.5,957,957.25,85
20100101|2009-08-18 11:30,18,957,963,956.25,961,59
20100101|2009-08-18 12:00,18,961.25,961.5,958.25,959.5,50
20100101|2009-08-18 12:30,18,959.5,960.75,957,960.75,68
20100101|2009-08-18 13:00,18,961,964.5,960,962.75,139
20100101|2009-08-18 18:00,19,968,968,966.5,967,6
20100101|2009-08-18 18:30,19,967,967,967,967,2
20100101|2009-08-18 19:00,19,967.5,967.5,967.5,967.5,6
20100101|2009-08-18 20:00,19,968.25,969,968.25,969,2
20100101|2009-08-18 20:30,19,971,971.5,971,971.5,9
20100101|2009-08-18 21:30,19,971,972.75,967.5,967.75,72
20100101|2009-08-18 23:00,19,956.75,956.75,956,956,59
20100101|2009-08-19 00:00,19,954,954,954,954,11
20100101|2009-08-19 00:30,19,952.25,952.25,950,950,6
20100101|2009-08-19 02:00,19,951,952.5,951,952.5,22
20100101|2009-08-19 02:30,19,953.75,953.75,949,949,7
20100101|2009-08-19 03:00,19,946.25,949,946.25,948.75,8
20100101|2009-08-19 03:30,19,949.75,949.75,948.75,948.75,10
20100101|2009-08-19 04:30,19,950.25,950.25,950.25,950.25,1
20100101|2009-08-19 06:30,19,950,950.25,950,950,3
20100101|2009-08-19 07:00,19,950,950,949.25,949.25,11
20100101|2009-08-19 09:30,19,951,961.5,950.75,954.5,260
20100101|2009-08-19 10:00,19,954.25,961.25,954.25,956.5,147
20100101|2009-08-19 10:30,19,957.5,962,954.25,960,141
20100101|2009-08-19 11:00,19,959.75,963.25,959.75,963.25,202
20100101|2009-08-19 11:30,19,963.5,965,955.25,955.75,92
20100101|2009-08-19 12:00,19,956.5,960.75,955.25,956.5,118
20100101|2009-08-19 12:30,19,956.5,958.5,953,956.25,119
20100101|2009-08-19 13:00,19,958,964,958,963.5,103
20100101|2009-08-19 18:00,20,965,967.5,965,966,9
20100101|2009-08-19 18:30,20,968.75,969.25,968.75,969.25,4
20100101|2009-08-19 19:00,20,966,966,964,964,28
20100101|2009-08-19 19:30,20,965,965,960.5,963.75,12
20100101|2009-08-19 20:00,20,964,964,964,964,32
20100101|2009-08-19 20:30,20,967,967,964.75,966.75,4
20100101|2009-08-19 21:00,20,966.75,966.75,966.75,966.75,1
20100101|2009-08-19 21:30,20,963,963,962,962,7
20100101|2009-08-19 23:00,20,965.75,965.75,965.75,965.75,1
20100101|2009-08-20 00:00,20,965.25,965.25,964.5,965,5
20100101|2009-08-20 00:30,20,965.75,965.75,965.75,965.75,10
20100101|2009-08-20 01:00,20,965.5,970,965.5,970,13
20100101|2009-08-20 01:30,20,969.5,969.75,969,969.75,5
20100101|2009-08-20 02:00,20,969.25,969.5,969.25,969.5,2
20100101|2009-08-20 02:30,20,971,972,971,972,4
20100101|2009-08-20 03:00,20,968.5,968.5,968.5,968.5,7
20100101|2009-08-20 04:30,20,969,969,969,969,1
20100101|2009-08-20 05:00,20,970.5,970.75,970.5,970.75,6
20100101|2009-08-20 05:30,20,966.75,966.75,966.75,966.75,1
20100101|2009-08-20 06:00,20,966.25,966.25,966.25,966.25,1
20100101|2009-08-20 07:00,20,966,966,965.75,965.75,12
20100101|2009-08-20 09:30,20,965,967.25,959.25,961.75,285
20100101|2009-08-20 10:00,20,962,962.25,955.5,958,122
20100101|2009-08-20 10:30,20,958.5,962.5,957.75,960.5,117
20100101|2009-08-20 11:00,20,962.25,963.75,957.75,958.25,60
20100101|2009-08-20 11:30,20,958.75,961.5,958.75,959,24
20100101|2009-08-20 12:00,20,959.25,960.75,958.75,960.25,83
20100101|2009-08-20 12:30,20,960.75,961.75,959,961.25,61
20100101|2009-08-20 13:00,20,960,962.25,959.5,960.5,63
20100101|2009-08-20 18:30,21,959,959,957.5,957.5,50
20100101|2009-08-20 19:00,21,956.25,957.5,956.25,957,24
20100101|2009-08-20 19:30,21,957,957,955,955.25,101
20100101|2009-08-20 20:00,21,957,957.5,957,957.5,34
20100101|2009-08-20 20:30,21,960,960,960,960,1
20100101|2009-08-20 21:00,21,967,967,967,967,1
20100101|2009-08-20 22:00,21,965.25,965.25,965.25,965.25,1
20100101|2009-08-21 00:00,21,958,960.75,958,960.75,2
20100101|2009-08-21 01:30,21,966.5,966.5,966.5,966.5,1
20100101|2009-08-21 03:00,21,969.75,970,969.75,970,18
20100101|2009-08-21 03:30,21,971.5,971.5,970.5,970.5,6
20100101|2009-08-21 04:00,21,970.75,975,970.75,974.75,15
20100101|2009-08-21 04:30,21,976,977,976,977,18
20100101|2009-08-21 05:00,21,979,982.25,979,982.25,72
20100101|2009-08-21 05:30,21,977.5,977.5,977.25,977.5,24
20100101|2009-08-21 06:00,21,977,979,976.75,979,5
20100101|2009-08-21 06:30,21,979,980,979,980,20
20100101|2009-08-21 07:00,21,980,980,980,980,3
20100101|2009-08-21 09:30,21,978,989,978,981,620
20100101|2009-08-21 10:00,21,982,983.25,975,976,147
20100101|2009-08-21 10:30,21,977,978.75,973,973.25,107
20100101|2009-08-21 11:00,21,971.75,971.75,966,969.25,116
20100101|2009-08-21 11:30,21,969.5,973.75,966.25,973.5,172
20100101|2009-08-21 12:00,21,973,975,970.5,973,51
20100101|2009-08-21 12:30,21,974.25,975.5,971,971.75,49
20100101|2009-08-21 13:00,21,971,977.75,971,977.5,156
20100101|2009-08-23 18:00,24,993.75,1000,985,988,62
20100101|2009-08-23 18:30,24,991.25,992,990.25,990.75,13
20100101|2009-08-23 19:00,24,990,991.5,990,991,7
20100101|2009-08-23 19:30,24,991.75,993.25,991.75,992.75,4
20100101|2009-08-23 20:00,24,993.75,995.75,993.25,995.75,20
20100101|2009-08-23 20:30,24,995,995.75,995,995,19
20100101|2009-08-23 21:00,24,995.5,996,995.25,995.25,22
20100101|2009-08-23 21:30,24,995.5,995.75,995.5,995.75,11
20100101|2009-08-23 22:30,24,996.25,996.25,996.25,996.25,1
20100101|2009-08-23 23:00,24,996.25,996.25,996.25,996.25,15
20100101|2009-08-24 00:00,24,995.5,995.5,995.5,995.5,1
20100101|2009-08-24 00:30,24,996,998.5,996,998.5,9
20100101|2009-08-24 02:00,24,997.75,998.75,997.75,998.75,100
20100101|2009-08-24 02:30,24,999,999,999,999,2
20100101|2009-08-24 05:00,24,994,994,994,994,11
20100101|2009-08-24 05:30,24,991.5,991.5,991.5,991.5,1
20100101|2009-08-24 06:30,24,994.25,995.25,993.5,993.5,25
20100101|2009-08-24 09:30,24,991,1004.25,991,1000.25,343
20100101|2009-08-24 10:00,24,1000.25,1005.5,1000,1002.25,209
20100101|2009-08-24 10:30,24,1003,1003,998.75,1000,60
20100101|2009-08-24 11:00,24,998.75,1004,998.75,1002.5,73
20100101|2009-08-24 11:30,24,1001.5,1003,1001.25,1002.25,56
20100101|2009-08-24 12:00,24,1002.5,1003,997,997.75,64
20100101|2009-08-24 12:30,24,997.25,1009.25,996.5,1009.25,228
20100101|2009-08-24 13:00,24,1009,1010.5,1006.5,1008.75,158
20100101|2009-08-24 18:00,25,1002,1005.75,1001.5,1004.75,53
20100101|2009-08-24 18:30,25,1005,1005,1005,1005,1
20100101|2009-08-24 19:00,25,1004.5,1005.25,1004.5,1004.5,14
20100101|2009-08-24 19:30,25,1006.25,1008,1006,1006.75,10
20100101|2009-08-24 20:00,25,1004.5,1004.5,1001.25,1001.25,18
20100101|2009-08-24 20:30,25,1003,1003.5,1003,1003.5,6
20100101|2009-08-24 21:00,25,1001.25,1001.25,1001.25,1001.25,1
20100101|2009-08-24 21:30,25,1001.25,1001.25,1000,1000,6
20100101|2009-08-24 22:00,25,1000.5,1000.5,1000.5,1000.5,1
20100101|2009-08-24 22:30,25,1001.5,1001.5,1001.5,1001.5,1
20100101|2009-08-25 00:30,25,999,999,999,999,1
20100101|2009-08-25 01:00,25,999.75,999.75,998,998,2
20100101|2009-08-25 02:00,25,998.75,999,998.75,998.75,20
20100101|2009-08-25 02:30,25,999.5,999.5,999.5,999.5,20
20100101|2009-08-25 03:00,25,998.25,998.25,998.25,998.25,1
20100101|2009-08-25 03:30,25,1003,1003,1003,1003,2
20100101|2009-08-25 05:30,25,1008.75,1008.75,1008,1008,6
20100101|2009-08-25 06:00,25,1008,1008.5,1007.75,1008.5,7
20100101|2009-08-25 06:30,25,1008.5,1008.5,1008.5,1008.5,10
20100101|2009-08-25 09:30,25,1008.75,1013.25,999.5,1010,354
20100101|2009-08-25 10:00,25,1010.25,1018,1010.25,1014.5,202
20100101|2009-08-25 10:30,25,1014.75,1016.5,1010.75,1010.75,114
20100101|2009-08-25 11:00,25,1011.75,1013.25,1010.75,1013.25,54
20100101|2009-08-25 11:30,25,1013.25,1014,1001,1001,165
20100101|2009-08-25 12:00,25,1000,1005.25,996.75,998.75,167
20100101|2009-08-25 12:30,25,998.75,999.75,990.75,996.25,220
20100101|2009-08-25 13:00,25,994.5,1002,993.5,998.5,99
20100101|2009-08-25 18:00,26,1001,1001,1000.5,1000.5,2
20100101|2009-08-25 19:30,26,1001.5,1001.5,1000.75,1000.75,6
20100101|2009-08-25 20:00,26,1001.5,1001.5,1001.5,1001.5,1
20100101|2009-08-25 20:30,26,1004.75,1007,1004.75,1007,12
20100101|2009-08-25 21:00,26,1007.5,1008.25,1007.5,1008.25,4
20100101|2009-08-25 21:30,26,1008,1008,1006,1007,10
20100101|2009-08-25 22:00,26,1005,1005.75,1005,1005.75,2
20100101|2009-08-26 00:00,26,1007.25,1007.25,1007.25,1007.25,2
20100101|2009-08-26 01:00,26,1007.25,1007.25,1007.25,1007.25,11
20100101|2009-08-26 01:30,26,1006.25,1006.25,1006.25,1006.25,12
20100101|2009-08-26 02:00,26,1006.25,1006.25,1006.25,1006.25,10
20100101|2009-08-26 02:30,26,1009.5,1009.5,1009.5,1009.5,1
20100101|2009-08-26 04:00,26,1007,1007,1007,1007,1
20100101|2009-08-26 06:00,26,1004.5,1004.5,1004.5,1004.5,1
20100101|2009-08-26 06:30,26,1004,1004,1004,1004,1
20100101|2009-08-26 09:30,26,1001,1008,994.5,1001.5,473
20100101|2009-08-26 10:00,26,1002.5,1002.5,994.5,996.25,164
20100101|2009-08-26 10:30,26,993.75,998.25,991.75,998,103
20100101|2009-08-26 11:00,26,996.25,996.25,990.5,995,100
20100101|2009-08-26 11:30,26,995,997,992.5,995.5,75
20100101|2009-08-26 12:00,26,995.75,996.75,993.75,996.25,230
20100101|2009-08-26 12:30,26,995.25,999.5,995.25,998.25,165
20100101|2009-08-26 13:00,26,999,1000,996.5,999,117
20100101|2009-08-26 18:00,27,999,1002.5,998.75,1002,24
20100101|2009-08-26 18:30,27,1003,1003,1003,1003,1
20100101|2009-08-26 19:00,27,1001,1001,1000.75,1000.75,3
20100101|2009-08-26 20:00,27,998.5,998.5,998.5,998.5,1
20100101|2009-08-26 20:30,27,998,998,998,998,1
20100101|2009-08-26 21:30,27,999.75,999.75,999.75,999.75,1
20100101|2009-08-26 22:00,27,999.25,999.25,998.5,998.5,5
20100101|2009-08-26 23:00,27,999,999,998.75,998.75,6
20100101|2009-08-26 23:30,27,998.5,998.5,998.5,998.5,1
20100101|2009-08-27 00:00,27,998.75,998.75,998.75,998.75,1
20100101|2009-08-27 02:00,27,999.5,999.5,999.5,999.5,3
20100101|2009-08-27 03:00,27,999.5,999.5,999.5,999.5,3
20100101|2009-08-27 05:30,27,1001.25,1001.25,1001.25,1001.25,1
20100101|2009-08-27 06:00,27,1003,1003,1003,1003,2
20100101|2009-08-27 06:30,27,1001,1001,1001,1001,1
20100101|2009-08-27 07:00,27,1003,1004.5,1003,1004.5,34
20100101|2009-08-27 09:30,27,1005,1005,995.25,998.5,862
20100101|2009-08-27 10:00,27,998.75,998.75,993,994.5,162
20100101|2009-08-27 10:30,27,994.75,995.5,991,994.5,103
20100101|2009-08-27 11:00,27,994.5,996,993.75,996,22
20100101|2009-08-27 11:30,27,996.5,996.5,992.5,994.25,31
20100101|2009-08-27 12:00,27,995.5,996,993.75,995,109
20100101|2009-08-27 12:30,27,995.75,997.25,994.75,996.5,116
20100101|2009-08-27 13:00,27,996.5,998.25,992.5,992.5,105
20100101|2009-08-27 18:00,28,997,997,994,995,11
20100101|2009-08-27 19:30,28,997,997,996.75,996.75,5
20100101|2009-08-27 20:00,28,1000.5,1006,1000.5,1006,30
20100101|2009-08-27 20:30,28,1005.5,1007,1005.5,1006.75,14
20100101|2009-08-27 21:00,28,1004,1004,1004,1004,1
20100101|2009-08-27 21:30,28,1006,1006,1004.75,1004.75,6
20100101|2009-08-27 22:00,28,1007,1009.75,1007,1007.5,9
20100101|2009-08-28 01:00,28,1007,1009.5,1007,1009,9
20100101|2009-08-28 01:30,28,1009.75,1010,1009,1009,8
20100101|2009-08-28 04:00,28,1011,1011,1011,1011,2
20100101|2009-08-28 05:00,28,1008.25,1008.25,1008,1008,5
20100101|2009-08-28 05:30,28,1012,1012,1012,1012,2
20100101|2009-08-28 06:00,28,1010.25,1010.25,1010.25,1010.25,1
20100101|2009-08-28 07:00,28,1010.25,1010.25,1009.75,1010.25,7
20100101|2009-08-28 09:30,28,1011.5,1017.75,1008.75,1014.75,336
20100101|2009-08-28 10:00,28,1014,1015,1013,1014.5,164
20100101|2009-08-28 10:30,28,1013.75,1015,1003.75,1007.25,123
20100101|2009-08-28 11:00,28,1007,1007.25,997.5,998.75,199
20100101|2009-08-28 11:30,28,997.5,1003.5,997.5,997.5,197
20100101|2009-08-28 12:00,28,997.5,1005.25,997.5,1005.25,57
20100101|2009-08-28 12:30,28,1005.5,1007.5,1004,1007.5,108
20100101|2009-08-28 13:00,28,1009,1012.75,1007.5,1009.25,224
20100101|2009-08-30 18:00,31,1011.5,1015,1004.75,1010,13
20100101|2009-08-30 18:30,31,1014.75,1014.75,1014.75,1014.75,3
20100101|2009-08-30 19:00,31,1015,1018,1015,1017.5,40
20100101|2009-08-30 19:30,31,1016.25,1018,1016.25,1016.25,35
20100101|2009-08-30 20:00,31,1017,1017.25,1004,1005.25,107
20100101|2009-08-30 20:30,31,1004,1005.75,1001,1005.25,164
20100101|2009-08-30 21:00,31,1005.25,1005.5,1002,1003.75,44
20100101|2009-08-30 21:30,31,1004.5,1004.5,1001.75,1001.75,16
20100101|2009-08-30 22:00,31,1000,1002,998,998,5
20100101|2009-08-30 22:30,31,999.5,999.5,999.5,999.5,2
20100101|2009-08-30 23:00,31,997,998.5,997,998.5,4
20100101|2009-08-30 23:30,31,999.5,999.5,994,994,15
20100101|2009-08-31 00:00,31,996.25,996.5,996.25,996.5,2
20100101|2009-08-31 00:30,31,998.25,998.25,998.25,998.25,1
20100101|2009-08-31 01:30,31,997.75,997.75,997,997,11
20100101|2009-08-31 03:00,31,994.5,994.5,994.5,994.5,1
20100101|2009-08-31 03:30,31,993.75,993.75,993.75,993.75,2
20100101|2009-08-31 04:00,31,994,994.5,992.5,992.5,23
20100101|2009-08-31 04:30,31,992.5,994,992.5,993.5,12
20100101|2009-08-31 05:00,31,988,988,980.25,984,37
20100101|2009-08-31 05:30,31,986,988,986,988,3
20100101|2009-08-31 06:00,31,986,986.5,985,986.5,15
20100101|2009-08-31 06:30,31,988.25,989,988.25,989,6
20100101|2009-08-31 07:00,31,987.25,987.25,986,986,3
20100101|2009-08-31 09:30,31,984.5,985.5,974.5,976.25,685
20100101|2009-08-31 10:00,31,976,978.5,971.75,971.75,322
20100101|2009-08-31 10:30,31,972,975.5,968.75,974.25,307
20100101|2009-08-31 11:00,31,974.75,976.25,972,972.25,117
20100101|2009-08-31 11:30,31,972.25,980,972.25,979.25,113
20100101|2009-08-31 12:00,31,980,982.5,978,978.75,53
20100101|2009-08-31 12:30,31,979.5,985.25,978.25,983,128
20100101|2009-08-31 13:00,31,983.75,984.25,976.75,976.75,118
20100101|2009-08-31 18:00,1,980,983,980,983,3
20100101|2009-08-31 19:00,1,980.25,980.25,980.25,980.25,2
20100101|2009-08-31 19:30,1,981.5,981.5,981.25,981.25,2
20100101|2009-08-31 20:00,1,984,989.25,984,989,32
20100101|2009-08-31 20:30,1,989.75,990,989.25,989.25,121
20100101|2009-08-31 21:00,1,988.5,988.5,985,985,5
20100101|2009-08-31 22:00,1,982.5,982.75,980.75,980.75,5
20100101|2009-08-31 22:30,1,980.25,980.25,980.25,980.25,2
20100101|2009-08-31 23:00,1,980.25,980.25,980.25,980.25,1
20100101|2009-09-01 00:00,1,985,985,985,985,3
20100101|2009-09-01 01:00,1,985.75,986.75,985.75,986,15
20100101|2009-09-01 02:30,1,982.75,982.75,982.75,982.75,2
20100101|2009-09-01 03:00,1,983.25,983.25,981.25,981.25,4
20100101|2009-09-01 04:00,1,982.5,984,982.5,984,4
20100101|2009-09-01 04:30,1,984,984,983,983,6
20100101|2009-09-01 05:00,1,980.5,980.5,980.25,980.25,10
20100101|2009-09-01 05:30,1,981,981,979.75,979.75,19
20100101|2009-09-01 06:00,1,978,978.25,978,978.25,6
20100101|2009-09-01 06:30,1,980.5,980.5,980.5,980.5,7
20100101|2009-09-01 09:30,1,985,985.75,967.5,968.5,663
20100101|2009-09-01 10:00,1,967.5,968.5,964,964.5,471
20100101|2009-09-01 10:30,1,964,964.5,960,962.75,336
20100101|2009-09-01 11:00,1,963,965,959.25,959.5,229
20100101|2009-09-01 11:30,1,959.25,961.5,958,961,187
20100101|2009-09-01 12:00,1,961.25,962.5,956,961.75,450
20100101|2009-09-01 12:30,1,962,963.25,955.25,955.5,466
20100101|2009-09-01 13:00,1,955,959.5,954.75,958.5,279
20100101|2009-09-01 18:00,2,959.75,959.75,953,955,86
20100101|2009-09-01 18:30,2,955,955,955,955,3
20100101|2009-09-01 19:00,2,954,954,952.75,952.75,12
20100101|2009-09-01 19:30,2,953,953.5,953,953.5,11
20100101|2009-09-01 20:00,2,953,956,953,955,36
20100101|2009-09-01 20:30,2,956.5,960,956.25,958.5,30
20100101|2009-09-01 21:00,2,959.5,959.5,959.5,959.5,3
20100101|2009-09-01 21:30,2,956,956,955.5,955.5,8
20100101|2009-09-01 22:00,2,954.5,954.5,950,950,18
20100101|2009-09-01 22:30,2,949.5,949.75,948,948,6
20100101|2009-09-02 00:00,2,949,949,949,949,1
20100101|2009-09-02 00:30,2,950,950,950,950,10
20100101|2009-09-02 01:00,2,950.5,952,950,952,4
20100101|2009-09-02 01:30,2,951,951.25,948.75,948.75,60
20100101|2009-09-02 02:00,2,950.25,951,948,948,24
20100101|2009-09-02 02:30,2,949,949,949,949,2
20100101|2009-09-02 03:30,2,949.5,949.5,949.5,949.5,1
20100101|2009-09-02 04:00,2,948.5,948.5,948.5,948.5,1
20100101|2009-09-02 05:00,2,949.5,950,949.5,950,2
20100101|2009-09-02 05:30,2,951,951,951,951,10
20100101|2009-09-02 06:00,2,950.5,954,950.5,953,67
20100101|2009-09-02 06:30,2,953.5,953.5,953.5,953.5,1
20100101|2009-09-02 07:00,2,952,952.25,951.75,952,9
20100101|2009-09-02 09:30,2,950,961.5,949,957.25,607
20100101|2009-09-02 10:00,2,957.25,958.25,950.5,953.25,767
20100101|2009-09-02 10:30,2,953.25,953.5,950.25,950.75,347
20100101|2009-09-02 11:00,2,951.5,954,950.25,950.25,345
20100101|2009-09-02 11:30,2,951.5,954,950.5,953,279
20100101|2009-09-02 12:00,2,952.75,955.5,952.5,955,75
20100101|2009-09-02 12:30,2,955.5,957.75,954,956,178
20100101|2009-09-02 13:00,2,955.75,958.25,953,958.25,359
20100101|2009-09-02 18:00,3,956.5,958.75,956.5,958.25,22
20100101|2009-09-02 18:30,3,958,959.25,958,959.25,5
20100101|2009-09-02 19:30,3,957.25,957.25,954,954,15
20100101|2009-09-02 20:00,3,954.5,956.25,954.5,956,13
20100101|2009-09-02 20:30,3,954,954,953.5,953.5,11
20100101|2009-09-02 21:00,3,954,954,954,954,5
20100101|2009-09-02 21:30,3,953.75,954.5,953.75,954.5,2
20100101|2009-09-02 22:00,3,956,957.25,956,957.25,12
20100101|2009-09-02 23:30,3,956.25,956.25,956.25,956.25,1
20100101|2009-09-03 00:30,3,958,958.5,957.5,958.5,20
20100101|2009-09-03 01:00,3,960,960,960,960,15
20100101|2009-09-03 01:30,3,961.5,962.5,961.5,962.5,8
20100101|2009-09-03 02:00,3,963.5,965.75,963.5,965.75,6
20100101|2009-09-03 03:00,3,962.5,962.5,962.5,962.5,1
20100101|2009-09-03 03:30,3,962.75,962.75,962.25,962.25,15
20100101|2009-09-03 04:00,3,963.25,963.25,963.25,963.25,3
20100101|2009-09-03 04:30,3,963,963.75,963,963.75,2
20100101|2009-09-03 05:00,3,963.5,963.5,963.5,963.5,1
20100101|2009-09-03 05:30,3,963.25,963.5,963.25,963.5,19
20100101|2009-09-03 06:00,3,963.5,963.5,963.5,963.5,10
20100101|2009-09-03 06:30,3,963.75,963.75,962.25,962.25,31
20100101|2009-09-03 07:00,3,962.5,963,962.25,963,42
20100101|2009-09-03 09:30,3,959,960.5,941,943.25,992
20100101|2009-09-03 10:00,3,943.5,947.5,941,943.5,498
20100101|2009-09-03 10:30,3,942.25,945,940.25,941.5,212
20100101|2009-09-03 11:00,3,941,943,936.75,937.5,280
20100101|2009-09-03 11:30,3,937.25,941.5,934.5,941.25,229
20100101|2009-09-03 12:00,3,940.5,946,940,944.5,155
20100101|2009-09-03 12:30,3,942.5,946.25,942,944.5,83
20100101|2009-09-03 13:00,3,944.5,947,943.5,946,149
20100101|2009-09-03 18:00,4,944.5,946,943.75,946,12
20100101|2009-09-03 18:30,4,945,945,945,945,2
20100101|2009-09-03 19:00,4,943.25,944,943.25,944,3
20100101|2009-09-03 20:00,4,944.25,944.25,942.25,942.25,6
20100101|2009-09-03 20:30,4,943.25,943.75,943.25,943.75,5
20100101|2009-09-03 21:30,4,944.25,944.25,944.25,944.25,2
20100101|2009-09-03 22:00,4,945,945,944.75,944.75,31
20100101|2009-09-04 01:00,4,945,945.5,945,945.5,2
20100101|2009-09-04 01:30,4,945,945,944.75,944.75,10
20100101|2009-09-04 03:00,4,945,945,944.5,944.5,2
20100101|2009-09-04 04:00,4,946,946,946,946,1
20100101|2009-09-04 04:30,4,946,946,946,946,1
20100101|2009-09-04 05:00,4,946,946,946,946,2
20100101|2009-09-04 05:30,4,945.5,945.5,945.5,945.5,1
20100101|2009-09-04 06:00,4,945.25,945.25,945.25,945.25,4
20100101|2009-09-04 06:30,4,945.25,945.25,945.25,945.25,1
20100101|2009-09-04 07:00,4,944.25,945.25,944.25,945.25,12
20100101|2009-09-04 09:30,4,944,944,938,940,596
20100101|2009-09-04 10:00,4,940.25,940.5,927.25,928.75,859
20100101|2009-09-04 10:30,4,928.25,931.5,927.75,931.5,419
20100101|2009-09-04 11:00,4,931.25,934.5,930.75,934.5,215
20100101|2009-09-04 11:30,4,934.75,934.75,929.75,930,188
20100101|2009-09-04 12:00,4,931.5,933,929.25,931.75,132
20100101|2009-09-04 12:30,4,930.75,930.75,925.75,926.75,280
20100101|2009-09-04 13:00,4,927.25,930,925.5,927,364
20100101|2009-09-07 18:00,8,920,922.75,918.5,920.75,65
20100101|2009-09-07 18:30,8,920.5,921,918,918.5,23
20100101|2009-09-07 19:00,8,918.75,918.75,916.5,916.5,10
20100101|2009-09-07 19:30,8,917.25,918.75,917.25,918.75,9
20100101|2009-09-07 20:00,8,918.25,923,918.25,923,23
20100101|2009-09-07 20:30,8,924.75,925.75,922.25,922.25,124
20100101|2009-09-07 21:00,8,923,925.75,923,925.75,12
20100101|2009-09-07 21:30,8,925.5,926.25,924,924,9
20100101|2009-09-07 22:00,8,923.75,925.5,923.75,925.5,4
20100101|2009-09-07 22:30,8,925.75,925.75,925.75,925.75,1
20100101|2009-09-07 23:00,8,926,926,926,926,1
20100101|2009-09-08 00:30,8,926.5,928.5,926.5,928,49
20100101|2009-09-08 01:00,8,928.75,933.5,928,933.5,22
20100101|2009-09-08 01:30,8,934,935.5,932,932,27
20100101|2009-09-08 02:00,8,933,934,932.5,933.75,15
20100101|2009-09-08 02:30,8,934.25,934.25,934.25,934.25,16
20100101|2009-09-08 03:00,8,938.25,939.25,938,938.25,23
20100101|2009-09-08 03:30,8,938,939.25,938,939.25,4
20100101|2009-09-08 04:00,8,938,938.75,937.5,938.75,15
20100101|2009-09-08 04:30,8,940.5,942,940,942,10
20100101|2009-09-08 05:00,8,942,942,939.75,939.75,11
20100101|2009-09-08 05:30,8,940.5,940.75,940.5,940.5,4
20100101|2009-09-08 06:00,8,941,941,941,941,2
20100101|2009-09-08 06:30,8,940.5,942.5,940.5,940.5,10
20100101|2009-09-08 07:00,8,940.25,941,939,941,25
20100101|2009-09-08 09:30,8,940,948,938.25,944.5,1091
20100101|2009-09-08 10:00,8,943.75,945.25,937.25,938.5,697
20100101|2009-09-08 10:30,8,939,939.25,935.75,938,513
20100101|2009-09-08 11:00,8,937.5,941,936,940.5,127
20100101|2009-09-08 11:30,8,940,941.25,939,939,189
20100101|2009-09-08 12:00,8,938.5,942.75,938,940.75,185
20100101|2009-09-08 12:30,8,940.75,945.25,939.5,944,205
20100101|2009-09-08 13:00,8,944,946,941,942,234
20100101|2009-09-08 18:00,9,943.25,944.25,940.5,943,97
20100101|2009-09-08 18:30,9,943.25,943.25,942.5,942.5,5
20100101|2009-09-08 21:30,9,937.25,937.25,937,937,2
20100101|2009-09-08 22:00,9,937.25,937.25,937.25,937.25,5
20100101|2009-09-08 22:30,9,935.25,935.25,935,935,2
20100101|2009-09-09 00:00,9,937.25,937.25,937.25,937.25,10
20100101|2009-09-09 00:30,9,937.25,937.25,936.75,936.75,4
20100101|2009-09-09 01:00,9,937.25,940.5,937.25,940.5,29
20100101|2009-09-09 01:30,9,940.25,940.25,937.25,937.25,15
20100101|2009-09-09 02:00,9,937,937.75,937,937.75,4
20100101|2009-09-09 03:00,9,938.25,938.25,936.25,937.5,40
20100101|2009-09-09 03:30,9,935.75,935.75,935.5,935.5,2
20100101|2009-09-09 04:00,9,935.75,935.75,935.75,935.75,1
20100101|2009-09-09 04:30,9,933.25,933.25,932.25,932.25,22
20100101|2009-09-09 05:30,9,931,931,929.75,929.75,10
20100101|2009-09-09 06:00,9,933.5,933.5,933,933,2
20100101|2009-09-09 06:30,9,933.25,933.5,933.25,933.5,5
20100101|2009-09-09 09:30,9,936.5,940,935,939.5,531
20100101|2009-09-09 10:00,9,940,943.75,940,942.75,237
20100101|2009-09-09 10:30,9,943.75,944.5,941.5,942,147
20100101|2009-09-09 11:00,9,942,942,939.5,940.5,251
20100101|2009-09-09 11:30,9,941.25,942.25,938.5,938.5,131
20100101|2009-09-09 12:00,9,938.75,941,938,940.5,84
20100101|2009-09-09 12:30,9,939.75,940.5,937,937.5,209
20100101|2009-09-09 13:00,9,937.25,938,933.75,933.75,229
20100101|2009-09-09 18:00,10,935,935.25,933.5,933.5,42
20100101|2009-09-09 19:00,10,935.75,935.75,934.25,935.5,4
20100101|2009-09-09 19:30,10,935,935,935,935,2
20100101|2009-09-09 20:00,10,936,936,936,936,1
20100101|2009-09-09 20:30,10,936,937,936,937,10
20100101|2009-09-09 21:00,10,936.75,936.75,936.75,936.75,2
20100101|2009-09-09 22:00,10,940,940,940,940,6
20100101|2009-09-09 22:30,10,939.75,940,939.5,939.5,6
20100101|2009-09-09 23:00,10,939,939,939,939,1
20100101|2009-09-10 00:00,10,938.5,938.5,938.5,938.5,1
20100101|2009-09-10 00:30,10,939.25,939.25,939.25,939.25,9
20100101|2009-09-10 01:30,10,939.75,940.5,939.75,940.5,9
20100101|2009-09-10 02:30,10,937.75,937.75,937.75,937.75,1
20100101|2009-09-10 03:30,10,935.25,936,935,935,8
20100101|2009-09-10 04:00,10,938,938,938,938,3
20100101|2009-09-10 04:30,10,938,938,937,937,12
20100101|2009-09-10 06:00,10,934.75,934.75,934.75,934.75,2
20100101|2009-09-10 06:30,10,935.75,936,935.75,936,5
20100101|2009-09-10 07:00,10,936.5,936.5,935,935,9
20100101|2009-09-10 09:30,10,934.75,941.25,933.75,941,317
20100101|2009-09-10 10:00,10,941.25,941.5,937,937,197
20100101|2009-09-10 10:30,10,936.75,937.75,933.75,934.75,148
20100101|2009-09-10 11:00,10,936.5,936.75,933,934.25,141
20100101|2009-09-10 11:30,10,934.25,936,932,934.75,162
20100101|2009-09-10 12:00,10,935,937.5,935,935.5,88
20100101|2009-09-10 12:30,10,936.75,940.5,936.25,939.75,212
20100101|2009-09-10 13:00,10,939.75,939.75,932.25,932.25,195
20100101|2009-09-10 18:00,11,932.25,933.5,932.25,933.5,27
20100101|2009-09-10 18:30,11,934.25,934.25,934.25,934.25,1
20100101|2009-09-10 19:30,11,932.75,932.75,932.75,932.75,2
20100101|2009-09-10 20:00,11,932.25,933,931.75,933,7
20100101|2009-09-10 20:30,11,935,935.75,935,935.75,15
20100101|2009-09-10 21:00,11,935,935,935,935,1
20100101|2009-09-10 21:30,11,936,936,936,936,2
20100101|2009-09-11 00:30,11,936.75,936.75,935,935,5
20100101|2009-09-11 01:00,11,935,935,930,930.5,16
20100101|2009-09-11 01:30,11,931.25,931.5,928.5,928.5,14
20100101|2009-09-11 02:00,11,928.5,928.75,928,928,5
20100101|2009-09-11 02:30,11,928.25,932.5,928.25,932.5,7
20100101|2009-09-11 03:00,11,931.75,931.75,930.75,930.75,6
20100101|2009-09-11 03:30,11,930,930,930,930,5
20100101|2009-09-11 04:00,11,930.25,931,930.25,931,2
20100101|2009-09-11 04:30,11,931,931,931,931,1
20100101|2009-09-11 05:30,11,933.5,933.5,933.25,933.5,22
20100101|2009-09-11 06:30,11,934.25,937.25,934.25,937.25,7
20100101|2009-09-11 07:00,11,936,937.5,935.75,936.75,19
20100101|2009-09-11 09:30,11,939.75,939.75,916.75,921.75,1123
20100101|2009-09-11 10:00,11,921,921.5,910,912,590
20100101|2009-09-11 10:30,11,912,915,910,912,345
20100101|2009-09-11 11:00,11,912.25,913.75,905,905.5,274
20100101|2009-09-11 11:30,11,905.25,909.5,904.25,909.25,391
20100101|2009-09-11 12:00,11,909,911,906.5,907,143
20100101|2009-09-11 12:30,11,907,912.25,906.75,911,167
20100101|2009-09-11 13:00,11,911,912.5,905.5,905.5,323
20100101|2009-09-13 18:00,14,906.5,908,906.25,906.5,15
20100101|2009-09-13 18:30,14,906.75,908.5,906.75,908.5,11
20100101|2009-09-13 19:00,14,908,908,906.75,906.75,4
20100101|2009-09-13 19:30,14,903.75,903.75,900.25,900.25,24
20100101|2009-09-13 20:00,14,900.5,902.5,899.75,902.25,81
20100101|2009-09-13 20:30,14,903.5,904,903.25,904,6
20100101|2009-09-13 21:00,14,904.25,904.25,904.25,904.25,6
20100101|2009-09-13 22:00,14,903,903.25,903,903.25,8
20100101|2009-09-13 22:30,14,902.5,904,902.5,904,47
20100101|2009-09-13 23:30,14,903.75,904,903.75,904,4
20100101|2009-09-14 00:00,14,904,904,904,904,2
20100101|2009-09-14 00:30,14,904.25,905.25,904.25,905,12
20100101|2009-09-14 01:00,14,906.25,906.25,906,906,11
20100101|2009-09-14 01:30,14,906,906,902,902,9
20100101|2009-09-14 02:00,14,904,904,903.75,904,5
20100101|2009-09-14 03:30,14,903.75,903.75,903.75,903.75,2
20100101|2009-09-14 04:00,14,904,904,903.75,903.75,4
20100101|2009-09-14 04:30,14,903.25,903.25,903.25,903.25,1
20100101|2009-09-14 05:00,14,903.75,903.75,903.75,903.75,1
20100101|2009-09-14 05:30,14,903.25,903.25,903.25,903.25,1
20100101|2009-09-14 06:00,14,903.75,903.75,903.75,903.75,2
20100101|2009-09-14 07:00,14,901.5,901.5,900,900,36
20100101|2009-09-14 09:30,14,900.25,911.5,900.25,906,742
20100101|2009-09-14 10:00,14,907,910,904.75,904.75,366
20100101|2009-09-14 10:30,14,905.25,905.5,903,904,135
20100101|2009-09-14 11:00,14,903.25,904,901.5,903,157
20100101|2009-09-14 11:30,14,902.75,906.5,902.25,906.25,92
20100101|2009-09-14 12:00,14,906.5,907.5,903.25,904.5,128
20100101|2009-09-14 12:30,14,906.25,909.25,906,909,147
20100101|2009-09-14 13:00,14,908.5,914.5,907.5,910.75,378
20100101|2009-09-14 18:00,15,911,911,909.75,910,19
20100101|2009-09-14 18:30,15,911.5,911.5,911.5,911.5,2
20100101|2009-09-14 19:00,15,911.5,911.5,911.5,911.5,1
20100101|2009-09-14 19:30,15,912,912,912,912,3
20100101|2009-09-14 20:00,15,912,912,911.25,911.25,2
20100101|2009-09-14 20:30,15,911.5,911.5,911.5,911.5,2
20100101|2009-09-14 21:30,15,910.25,910.25,909,909,7
20100101|2009-09-14 22:00,15,909.75,910.25,909.75,910.25,4
20100101|2009-09-14 22:30,15,908.5,908.5,908.5,908.5,4
20100101|2009-09-14 23:00,15,908,908,908,908,1
20100101|2009-09-14 23:30,15,908,908,907.5,907.5,17
20100101|2009-09-15 00:30,15,908,908,908,908,1
20100101|2009-09-15 01:00,15,909,909.5,909,909.5,37
20100101|2009-09-15 01:30,15,908.5,908.5,908.5,908.5,1
20100101|2009-09-15 03:30,15,908.5,908.5,908.5,908.5,1
20100101|2009-09-15 04:00,15,910,910.25,910,910,18
20100101|2009-09-15 04:30,15,912,912,911.75,911.75,21
20100101|2009-09-15 05:30,15,912.5,913,912.5,913,38
20100101|2009-09-15 06:00,15,913.5,914,913.5,913.75,15
20100101|2009-09-15 06:30,15,913.75,917,913.75,917,38
20100101|2009-09-15 07:00,15,917,919,916.75,917.25,85
20100101|2009-09-15 09:30,15,917,947,917,938.75,744
20100101|2009-09-15 10:00,15,940,942.75,936,938.5,456
20100101|2009-09-15 10:30,15,938,942,935.5,942,387
20100101|2009-09-15 11:00,15,942,951.5,942,947.75,507
20100101|2009-09-15 11:30,15,948,960,948,957.25,603
20100101|2009-09-15 12:00,15,957.25,979.75,957,966,742
20100101|2009-09-15 12:30,15,966.25,968.25,961.5,961.75,178
20100101|2009-09-15 13:00,15,962.5,967,960,967,284
20100101|2009-09-15 18:00,16,964,964,962.5,964,11
20100101|2009-09-15 18:30,16,963.75,963.75,960.25,960.25,81
20100101|2009-09-15 19:00,16,960,960,959.25,959.25,2
20100101|2009-09-15 19:30,16,961.5,961.5,961.5,961.5,3
20100101|2009-09-15 20:00,16,960.75,961,950,950,43
20100101|2009-09-15 20:30,16,950.5,950.5,946.5,948.5,29
20100101|2009-09-15 21:00,16,948,950,947,949.5,39
20100101|2009-09-15 21:30,16,949,949.75,949,949.75,12
20100101|2009-09-15 23:30,16,952.5,952.5,952.5,952.5,1
20100101|2009-09-16 00:00,16,953.5,954.5,953.5,954.5,10
20100101|2009-09-16 00:30,16,954,956.25,954,954.25,12
20100101|2009-09-16 01:30,16,956.75,957.75,956.75,957.5,12
20100101|2009-09-16 02:00,16,958.25,958.5,958,958,32
20100101|2009-09-16 02:30,16,958,958,955,955.75,33
20100101|2009-09-16 03:00,16,957,957,957,957,1
20100101|2009-09-16 03:30,16,956,956.5,956,956,6
20100101|2009-09-16 04:00,16,955.5,955.5,955,955,7
20100101|2009-09-16 04:30,16,956,957.5,955,956.5,19
20100101|2009-09-16 05:00,16,957.25,958.5,957.25,958,12
20100101|2009-09-16 05:30,16,958.25,958.25,954,954.75,31
20100101|2009-09-16 06:00,16,954.5,954.5,953,953,121
20100101|2009-09-16 06:30,16,951,952.25,951,952.25,2
20100101|2009-09-16 07:00,16,951.75,952.5,951.25,951.25,5
20100101|2009-09-16 09:30,16,948,957,944,948,749
20100101|2009-09-16 10:00,16,949.75,952.75,946.5,947.25,210
20100101|2009-09-16 10:30,16,946.25,951,945.75,950.25,234
20100101|2009-09-16 11:00,16,950.5,952.5,937,939,334
20100101|2009-09-16 11:30,16,940,941.5,933,936,434
20100101|2009-09-16 12:00,16,936.5,944,935.5,943.5,170
20100101|2009-09-16 12:30,16,943.25,947.75,941.5,947.75,144
20100101|2009-09-16 13:00,16,947.5,956.5,946,955,299
20100101|2009-09-16 18:00,17,953.75,954.5,948.75,949.25,55
20100101|2009-09-16 18:30,17,950.25,951,950.25,951,2
20100101|2009-09-16 19:30,17,947,947,947,947,1
20100101|2009-09-16 20:00,17,949.25,950.5,949.25,950.5,2
20100101|2009-09-16 21:00,17,950,950.5,949.75,950.5,10
20100101|2009-09-16 21:30,17,950.5,951.25,950.5,951.25,6
20100101|2009-09-16 22:00,17,950.25,950.25,950.25,950.25,1
20100101|2009-09-17 00:30,17,950.25,950.25,950,950,8
20100101|2009-09-17 01:00,17,952.75,955,952.75,955,40
20100101|2009-09-17 01:30,17,955,957.5,955,957.5,14
20100101|2009-09-17 02:00,17,957.5,960,957.5,959.75,37
20100101|2009-09-17 02:30,17,959.25,960,959.25,960,20
20100101|2009-09-17 03:00,17,960,962.25,960,962.25,5
20100101|2009-09-17 03:30,17,963.25,963.25,963.25,963.25,1
20100101|2009-09-17 04:00,17,962,962,962,962,5
20100101|2009-09-17 04:30,17,963,965.75,963,965.75,10
20100101|2009-09-17 05:30,17,962.75,962.75,961.75,961.75,7
20100101|2009-09-17 06:00,17,961.25,961.25,960,961.25,5
20100101|2009-09-17 06:30,17,960,960,951.75,951.75,12
20100101|2009-09-17 07:00,17,947.5,947.5,945,945,6
20100101|2009-09-17 09:30,17,945,953,941.5,949.25,751
20100101|2009-09-17 10:00,17,949.25,956,948.5,953.75,664
20100101|2009-09-17 10:30,17,953.25,953.25,946.25,948.5,265
20100101|2009-09-17 11:00,17,948.5,949.25,944.25,948.25,259
20100101|2009-09-17 11:30,17,947,950.75,947,949.5,225
20100101|2009-09-17 12:00,17,949,952.5,949,950,190
20100101|2009-09-17 12:30,17,950.25,952,949,950.5,230
20100101|2009-09-17 13:00,17,951.25,956.25,951,954.75,392
20100101|2009-09-17 18:00,18,955,955,953.75,955,26
20100101|2009-09-17 18:30,18,953,953,953,953,1
20100101|2009-09-17 19:00,18,953.25,953.25,953.25,953.25,10
20100101|2009-09-17 19:30,18,953,953.25,953,953.25,20
20100101|2009-09-17 20:00,18,955.5,955.5,952,955,4
20100101|2009-09-17 20:30,18,957,958.5,957,958.5,12
20100101|2009-09-17 21:30,18,956.5,958.75,956.5,958.5,25
20100101|2009-09-17 23:00,18,958.25,958.75,958,958.5,16
20100101|2009-09-18 00:00,18,958.75,958.75,958.5,958.5,5
20100101|2009-09-18 02:30,18,956.75,956.75,955.5,955.5,9
20100101|2009-09-18 03:00,18,955.25,955.25,951,951,15
20100101|2009-09-18 04:00,18,950.25,950.25,950.25,950.25,1
20100101|2009-09-18 06:30,18,952.5,952.5,952.5,952.5,1
20100101|2009-09-18 07:00,18,951,952.5,951,951.25,41
20100101|2009-09-18 09:30,18,948.25,959.25,947.5,957,327
20100101|2009-09-18 10:00,18,958,959.25,954.5,957.75,164
20100101|2009-09-18 10:30,18,957.25,959.5,954.75,956.75,88
20100101|2009-09-18 11:00,18,956.5,959,955.75,958.25,128
20100101|2009-09-18 11:30,18,958.75,961,958.25,960,172
20100101|2009-09-18 12:00,18,959.75,960.5,956,956,61
20100101|2009-09-18 12:30,18,957,960.75,956.5,958.25,139
20100101|2009-09-18 13:00,18,957.75,957.75,940.75,943.5,320
20100101|2009-09-20 18:00,21,940.25,942.5,935.75,939.5,34
20100101|2009-09-20 18:30,21,939.5,939.5,937.75,938,27
20100101|2009-09-20 19:00,21,938.25,938.25,938,938.25,12
20100101|2009-09-20 19:30,21,938.75,939.25,938.75,939.25,3
20100101|2009-09-20 20:00,21,939,941,938,941,40
20100101|2009-09-20 20:30,21,939.25,942.5,939.25,942.5,12
20100101|2009-09-20 21:00,21,941.25,941.25,941.25,941.25,1
20100101|2009-09-20 21:30,21,940,941.25,940,940,33
20100101|2009-09-20 22:00,21,940,940,937.5,938.25,15
20100101|2009-09-20 22:30,21,938.5,939,938.5,939,15
20100101|2009-09-20 23:00,21,939,939,939,939,5
20100101|2009-09-20 23:30,21,940.75,940.75,940.75,940.75,1
20100101|2009-09-21 00:00,21,940.25,940.5,940.25,940.25,4
20100101|2009-09-21 00:30,21,941,941,941,941,10
20100101|2009-09-21 01:00,21,940,940.25,940,940.25,3
20100101|2009-09-21 01:30,21,939.5,939.5,939.5,939.5,1
20100101|2009-09-21 02:30,21,939.5,939.5,939.5,939.5,10
20100101|2009-09-21 04:00,21,941.25,941.25,941,941,6
20100101|2009-09-21 05:30,21,937.5,937.5,937.25,937.5,3
20100101|2009-09-21 06:00,21,937,937,937,937,1
20100101|2009-09-21 06:30,21,937.25,937.25,937,937,6
20100101|2009-09-21 07:00,21,937.25,937.25,936.5,936.5,5
20100101|2009-09-21 09:30,21,931,933,922.5,922.5,702
20100101|2009-09-21 10:00,21,922.5,927,922,926.25,333
20100101|2009-09-21 10:30,21,925.75,929.5,925.5,926.75,232
20100101|2009-09-21 11:00,21,926.75,927.25,922.5,922.75,234
20100101|2009-09-21 11:30,21,923.25,925.5,916.25,917.75,365
20100101|2009-09-21 12:00,21,918.25,920,917.75,919.5,118
20100101|2009-09-21 12:30,21,919.25,920,916.5,917.75,146
20100101|2009-09-21 13:00,21,917.5,921,915,915,323
20100101|2009-09-21 18:00,22,919,919,913.75,913.75,74
20100101|2009-09-21 18:30,22,913.75,922.5,913.75,922.5,20
20100101|2009-09-21 19:00,22,921,921,921,921,1
20100101|2009-09-21 19:30,22,921.25,924.5,921.25,924.5,25
20100101|2009-09-21 20:00,22,924.5,926.5,924.5,925,80
20100101|2009-09-21 20:30,22,927,928,926,927.5,19
20100101|2009-09-21 21:00,22,927,928,925.75,926,22
20100101|2009-09-21 21:30,22,924.75,925,924,925,12
20100101|2009-09-21 22:30,22,924.75,924.75,924.75,924.75,10
20100101|2009-09-21 23:30,22,924.5,924.5,924.5,924.5,1
20100101|2009-09-22 00:00,22,924,924,923.5,923.5,9
20100101|2009-09-22 01:00,22,922.5,922.5,922.5,922.5,2
20100101|2009-09-22 02:00,22,923,923,923,923,2
20100101|2009-09-22 02:30,22,927.5,928,927.5,928,10
20100101|2009-09-22 03:00,22,929,929.25,928.75,928.75,3
20100101|2009-09-22 03:30,22,929.75,929.75,927.75,927.75,6
20100101|2009-09-22 04:30,22,928,928,928,928,2
20100101|2009-09-22 05:30,22,929.75,932,929.75,932,33
20100101|2009-09-22 06:00,22,931,931.5,931,931.25,8
20100101|2009-09-22 06:30,22,930.75,931.5,929.75,929.75,14
20100101|2009-09-22 07:00,22,928,928,927,927,9
20100101|2009-09-22 09:30,22,929.5,930,911,913,927
20100101|2009-09-22 10:00,22,913,917,909.5,916,635
20100101|2009-09-22 10:30,22,915.5,917.5,913.75,915.25,338
20100101|2009-09-22 11:00,22,916,917.75,913.5,915.5,224
20100101|2009-09-22 11:30,22,917,921.25,917,919.75,180
20100101|2009-09-22 12:00,22,919.75,923.25,919.25,920.5,331
20100101|2009-09-22 12:30,22,920.5,923.25,919,921.75,137
20100101|2009-09-22 13:00,22,922,927,922,926.25,312
20100101|2009-09-22 18:00,23,926,928.25,926,927.5,11
20100101|2009-09-22 19:30,23,929,929,929,929,10
20100101|2009-09-22 20:00,23,929,929,924.75,924.75,14
20100101|2009-09-22 20:30,23,925.5,928.5,925.5,928.5,11
20100101|2009-09-22 21:00,23,924,924,924,924,10
20100101|2009-09-22 22:00,23,926.25,927.5,926.25,927.5,4
20100101|2009-09-22 22:30,23,927.25,927.25,927.25,927.25,5
20100101|2009-09-22 23:30,23,924.5,924.5,924.5,924.5,2
20100101|2009-09-23 01:00,23,923,923,922,922,4
20100101|2009-09-23 01:30,23,921.75,921.75,920,920,8
20100101|2009-09-23 02:00,23,918.75,918.75,918.75,918.75,3
20100101|2009-09-23 02:30,23,918.75,920,918.75,920,3
20100101|2009-09-23 04:00,23,918.75,918.75,918.75,918.75,1
20100101|2009-09-23 04:30,23,919,919,916,916,12
20100101|2009-09-23 05:00,23,916.75,917.75,915,915,44
20100101|2009-09-23 05:30,23,915.5,916,913.5,913.5,17
20100101|2009-09-23 06:00,23,914,914,914,914,1
20100101|2009-09-23 06:30,23,914,914.75,912.75,914.25,81
20100101|2009-09-23 07:00,23,915.5,915.5,915,915,7
20100101|2009-09-23 09:30,23,912,920,906.75,914,643
20100101|2009-09-23 10:00,23,914,916.5,914,914.25,321
20100101|2009-09-23 10:30,23,914.25,916.5,913.75,915.25,204
20100101|2009-09-23 11:00,23,915.5,921,915.25,920.5,205
20100101|2009-09-23 11:30,23,920.5,925.75,920,922,254
20100101|2009-09-23 12:00,23,922.75,924.75,921,922.5,109
20100101|2009-09-23 12:30,23,924,928,922.5,925.75,156
20100101|2009-09-23 13:00,23,926,928.75,923.5,928.5,195
20100101|2009-09-23 18:00,24,921.5,922,917,918.5,98
20100101|2009-09-23 18:30,24,919.25,919.5,918.5,918.75,33
20100101|2009-09-23 19:00,24,920,920,919.25,919.25,3
20100101|2009-09-23 19:30,24,920,922.25,920,921.75,4
20100101|2009-09-23 20:00,24,920.75,921,920.5,921,13
20100101|2009-09-23 20:30,24,920.5,920.5,920,920,12
20100101|2009-09-23 21:00,24,919.5,919.75,916.5,917.75,60
20100101|2009-09-23 21:30,24,917,917,917,917,1
20100101|2009-09-23 22:00,24,915.75,915.75,914.25,915.75,35
20100101|2009-09-23 22:30,24,915.5,916,915.5,916,3
20100101|2009-09-23 23:00,24,915,915,914.5,914.5,2
20100101|2009-09-24 00:00,24,914.25,914.25,914.25,914.25,10
20100101|2009-09-24 00:30,24,915.5,915.5,915.5,915.5,10
20100101|2009-09-24 01:00,24,915,915,915,915,1
20100101|2009-09-24 01:30,24,915.75,915.75,914,915.75,8
20100101|2009-09-24 02:00,24,916.75,916.75,916.75,916.75,1
20100101|2009-09-24 03:00,24,915,915,915,915,5
20100101|2009-09-24 04:00,24,915.75,915.75,915.75,915.75,1
20100101|2009-09-24 05:00,24,917,917,916.25,916.25,6
20100101|2009-09-24 05:30,24,917.25,917.25,917.25,917.25,11
20100101|2009-09-24 06:00,24,917.25,917.25,916.5,916.5,19
20100101|2009-09-24 06:30,24,918,918,918,918,1
20100101|2009-09-24 07:00,24,918,918,918,918,1
20100101|2009-09-24 09:30,24,910.75,918.75,909.5,918.25,460
20100101|2009-09-24 10:00,24,917.75,921.75,916.75,920.5,283
20100101|2009-09-24 10:30,24,920.25,927,919.5,926.25,505
20100101|2009-09-24 11:00,24,927,933,926.75,930.5,441
20100101|2009-09-24 11:30,24,932,934.5,929.75,930,250
20100101|2009-09-24 12:00,24,930,932.5,923,925.25,185
20100101|2009-09-24 12:30,24,926,928,922.5,923.25,78
20100101|2009-09-24 13:00,24,925.25,926.75,923,923.75,142
20100101|2009-09-24 18:00,25,924.5,928.75,924.5,927.25,10
20100101|2009-09-24 18:30,25,925.25,925.25,923,923,6
20100101|2009-09-24 19:00,25,924.5,924.5,924.5,924.5,1
20100101|2009-09-24 19:30,25,924.5,924.5,924,924,2
20100101|2009-09-24 20:00,25,925,925,923.75,923.75,51
20100101|2009-09-24 20:30,25,924.25,924.25,923.25,923.5,19
20100101|2009-09-24 21:00,25,922,922.25,922,922.25,19
20100101|2009-09-24 21:30,25,922,922,921.5,921.5,22
20100101|2009-09-24 22:00,25,923.25,923.25,923.25,923.25,1
20100101|2009-09-24 22:30,25,921,921,920.75,920.75,2
20100101|2009-09-24 23:30,25,924.25,924.25,924.25,924.25,1
20100101|2009-09-25 00:00,25,924,924.25,924,924.25,10
20100101|2009-09-25 01:00,25,923.5,924,923.5,924,3
20100101|2009-09-25 02:00,25,921.25,921.25,920.75,921.25,5
20100101|2009-09-25 02:30,25,922.5,922.75,922.25,922.5,5
20100101|2009-09-25 04:00,25,922.75,922.75,921.75,921.75,4
20100101|2009-09-25 04:30,25,921.5,921.5,920.75,921,3
20100101|2009-09-25 05:00,25,925.75,925.75,925,925,3
20100101|2009-09-25 05:30,25,926.25,926.75,926.25,926.75,5
20100101|2009-09-25 07:00,25,925,925,920.75,920.75,20
20100101|2009-09-25 09:30,25,922.75,935.75,922,933.5,664
20100101|2009-09-25 10:00,25,934,934.5,930.75,933.75,162
20100101|2009-09-25 10:30,25,933,933.5,930,931,159
20100101|2009-09-25 11:00,25,930.25,931.25,925.75,926.5,259
20100101|2009-09-25 11:30,25,925,928,924,925.5,117
20100101|2009-09-25 12:00,25,925.5,925.5,921.25,925,126
20100101|2009-09-25 12:30,25,925,928,924,926.5,76
20100101|2009-09-25 13:00,25,926.25,932.5,925,932.5,261
20100101|2009-09-27 18:00,28,934.25,941.75,933.75,939,215
20100101|2009-09-27 18:30,28,939,939,936,936.5,14
20100101|2009-09-27 19:00,28,936,936.5,935,936.5,18
20100101|2009-09-27 19:30,28,938.75,938.75,935,935,23
20100101|2009-09-27 20:00,28,934.75,934.75,923.5,923.5,55
20100101|2009-09-27 20:30,28,926,926,924,924.5,40
20100101|2009-09-27 21:00,28,924,924.5,923,924.5,22
20100101|2009-09-27 21:30,28,925.25,925.25,925.25,925.25,1
20100101|2009-09-27 22:00,28,924.25,924.25,923,923,6
20100101|2009-09-27 22:30,28,923,923.5,923,923.5,3
20100101|2009-09-27 23:00,28,924.25,924.25,923,923,12
20100101|2009-09-28 00:30,28,922,922.5,920,920,40
20100101|2009-09-28 01:00,28,920.75,920.75,919.75,919.75,5
20100101|2009-09-28 01:30,28,918.75,919.25,918.75,919.25,32
20100101|2009-09-28 02:00,28,919.25,920,919.25,920,28
20100101|2009-09-28 02:30,28,919,919,919,919,2
20100101|2009-09-28 03:00,28,919.5,919.5,919.5,919.5,1
20100101|2009-09-28 03:30,28,919.75,919.75,919.25,919.25,2
20100101|2009-09-28 04:00,28,921.75,923.25,921.75,923.25,17
20100101|2009-09-28 05:00,28,921.25,921.25,921.25,921.25,11
20100101|2009-09-28 05:30,28,919,920.75,919,920.75,2
20100101|2009-09-28 06:00,28,919.75,920.5,917.75,920.5,39
20100101|2009-09-28 06:30,28,920.5,920.5,920.5,920.5,8
20100101|2009-09-28 07:00,28,921.25,921.25,921.25,921.25,1
20100101|2009-09-28 09:30,28,924,932.5,923,926.5,544
20100101|2009-09-28 10:00,28,926.5,929.75,925,927.5,233
20100101|2009-09-28 10:30,28,927,930,926.5,927,206
20100101|2009-09-28 11:00,28,927.75,929.5,926.75,929,64
20100101|2009-09-28 11:30,28,929.5,929.5,924,924,170
20100101|2009-09-28 12:00,28,924.5,927.5,924.25,926.5,43
20100101|2009-09-28 12:30,28,926.5,930,925,928.5,129
20100101|2009-09-28 13:00,28,929.75,930,921.75,925,552
20100101|2009-09-28 18:00,29,923.25,927.25,923.25,924.25,18
20100101|2009-09-28 18:30,29,924.5,925.25,924.5,925.25,6
20100101|2009-09-28 19:00,29,924.75,927,924.75,927,43
20100101|2009-09-28 19:30,29,926,926,925.75,925.75,3
20100101|2009-09-28 20:00,29,924.25,924.25,922.5,922.5,9
20100101|2009-09-28 20:30,29,921.5,922.25,920.75,921,30
20100101|2009-09-28 21:30,29,923,923,923,923,5
20100101|2009-09-28 22:30,29,924,924,924,924,5
20100101|2009-09-28 23:00,29,922,922,922,922,1
20100101|2009-09-29 00:30,29,922.5,922.75,922.25,922.25,10
20100101|2009-09-29 02:30,29,922.75,923.25,922.75,923.25,2
20100101|2009-09-29 03:00,29,923.5,924.25,923.5,924.25,2
20100101|2009-09-29 03:30,29,924.25,926.75,924.25,926.75,6
20100101|2009-09-29 04:00,29,927,928,927,928,8
20100101|2009-09-29 04:30,29,927.25,927.5,926.5,927.25,6
20100101|2009-09-29 05:00,29,927.75,928,927.75,927.75,5
20100101|2009-09-29 05:30,29,926.25,926.25,926.25,926.25,4
20100101|2009-09-29 06:00,29,926.25,928,926.25,927.75,14
20100101|2009-09-29 06:30,29,929.25,929.25,927.5,927.5,42
20100101|2009-09-29 07:00,29,926.25,926.25,925.5,925.5,20
20100101|2009-09-29 09:30,29,926.5,933.25,924.75,925.5,547
20100101|2009-09-29 10:00,29,925.25,925.5,919.25,921,376
20100101|2009-09-29 10:30,29,920.5,923.75,920,920.5,226
20100101|2009-09-29 11:00,29,920.75,922.75,916,917.25,417
20100101|2009-09-29 11:30,29,917.75,921.75,917,921.5,146
20100101|2009-09-29 12:00,29,922,926.25,919.25,925.5,154
20100101|2009-09-29 12:30,29,925,925,920.5,924,73
20100101|2009-09-29 13:00,29,923.25,925,922,924.5,253
20100101|2009-09-29 18:00,30,922.5,923.25,917.5,919.75,42
20100101|2009-09-29 18:30,30,920.25,920.25,920,920,2
20100101|2009-09-29 19:00,30,921,921.5,920.75,921.5,5
20100101|2009-09-29 19:30,30,921,921,920,920,7
20100101|2009-09-29 20:00,30,920.25,924,920.25,923,28
20100101|2009-09-29 20:30,30,923.5,923.5,922.75,922.75,2
20100101|2009-09-29 21:00,30,923,923.25,922.25,922.25,3
20100101|2009-09-29 21:30,30,921.75,924,921.5,924,8
20100101|2009-09-29 22:30,30,923.5,923.5,923.5,923.5,2
20100101|2009-09-29 23:00,30,922.5,922.75,922.25,922.75,18
20100101|2009-09-30 00:00,30,923,923,923,923,2
20100101|2009-09-30 00:30,30,923,923,923,923,1
20100101|2009-09-30 01:00,30,922.75,922.75,922,922,9
20100101|2009-09-30 01:30,30,922,922.5,922,922.5,6
20100101|2009-09-30 02:00,30,921.5,921.5,921.5,921.5,14
20100101|2009-09-30 02:30,30,921,921,921,921,6
20100101|2009-09-30 03:00,30,921.5,921.5,921.5,921.5,2
20100101|2009-09-30 03:30,30,923,923,923,923,1
20100101|2009-09-30 04:00,30,925,926,925,926,11
20100101|2009-09-30 04:30,30,926.75,927,926.75,927,11
20100101|2009-09-30 05:00,30,928,928,926.25,926.25,38
20100101|2009-09-30 05:30,30,927.75,928.25,927.75,928.25,14
20100101|2009-09-30 06:00,30,928.75,928.75,927.5,927.5,10
20100101|2009-09-30 06:30,30,927.25,927.5,927.25,927.5,2
20100101|2009-09-30 07:00,30,926.75,926.75,925.5,925.5,28
20100101|2009-09-30 09:30,30,916.5,920,912,920,1032
20100101|2009-09-30 10:00,30,919.75,923.75,918.5,923.5,406
20100101|2009-09-30 10:30,30,923,931.5,922,930.75,509
20100101|2009-09-30 11:00,30,930.5,933,929.25,933,390
20100101|2009-09-30 11:30,30,933,933.75,928.75,932,356
20100101|2009-09-30 12:00,30,932.5,935.5,931.75,933,218
20100101|2009-09-30 12:30,30,932.5,937.25,932,936.5,572
20100101|2009-09-30 13:00,30,936.25,937,930.5,932.5,1139
20100101|2009-09-30 18:00,1,930.5,931.75,929.25,930,15
20100101|2009-09-30 18:30,1,931,931,930,931,11
20100101|2009-09-30 19:00,1,930.5,930.5,930.5,930.5,1
20100101|2009-09-30 19:30,1,930.25,930.25,930,930,3
20100101|2009-09-30 20:00,1,929.75,929.75,929.5,929.5,2
20100101|2009-09-30 21:00,1,931,931,931,931,4
20100101|2009-09-30 21:30,1,930.5,931.5,930.5,930.75,8
20100101|2009-09-30 22:30,1,930,930,929.25,929.25,9
20100101|2009-09-30 23:00,1,930.25,930.25,929.25,929.5,8
20100101|2009-09-30 23:30,1,930.75,930.75,930.5,930.5,3
20100101|2009-10-01 00:30,1,931.75,932.25,931.25,931.25,8
20100101|2009-10-01 01:00,1,931,931.75,931,931.75,6
20100101|2009-10-01 01:30,1,930.75,930.75,930.75,930.75,2
20100101|2009-10-01 02:30,1,931.25,931.25,931.25,931.25,1
20100101|2009-10-01 03:30,1,931.5,931.5,931.5,931.5,2
20100101|2009-10-01 04:00,1,933,933.75,933,933.25,8
20100101|2009-10-01 05:00,1,930,930,930,930,7
20100101|2009-10-01 05:30,1,931,931,930.75,930.75,5
20100101|2009-10-01 06:00,1,930.75,930.75,930,930.25,18
20100101|2009-10-01 06:30,1,930.25,930.25,930.25,930.25,1
20100101|2009-10-01 07:00,1,930.75,931.5,930.25,931.5,8
20100101|2009-10-01 09:30,1,932,938.5,929,930.5,716
20100101|2009-10-01 10:00,1,930,930,924,926.5,436
20100101|2009-10-01 10:30,1,926,929,924.5,926.5,305
20100101|2009-10-01 11:00,1,926.5,926.75,920.75,924.75,364
20100101|2009-10-01 11:30,1,924.75,929,922.5,927,93
20100101|2009-10-01 12:00,1,928,928.75,925,926.25,151
20100101|2009-10-01 12:30,1,926.5,927.25,921.5,923.25,314
20100101|2009-10-01 13:00,1,923.75,926.5,923,923,278
20100101|2009-10-01 18:00,2,923.5,923.75,923,923.75,13
20100101|2009-10-01 19:00,2,923.75,924,923.75,924,5
20100101|2009-10-01 19:30,2,923.75,923.75,923.75,923.75,1
20100101|2009-10-01 20:00,2,923.75,923.75,923.25,923.25,4
20100101|2009-10-01 20:30,2,923.5,923.75,923,923,13
20100101|2009-10-01 21:00,2,923,923,923,923,2
20100101|2009-10-01 21:30,2,924,924,924,924,6
20100101|2009-10-01 22:00,2,923.75,923.75,923.75,923.75,1
20100101|2009-10-01 23:00,2,924,924,924,924,10
20100101|2009-10-02 00:00,2,924,924.25,924,924.25,22
20100101|2009-10-02 01:00,2,924,924.25,924,924.25,5
20100101|2009-10-02 01:30,2,922.75,922.75,922.75,922.75,1
20100101|2009-10-02 02:30,2,922.25,922.25,918.5,918.5,16
20100101|2009-10-02 03:00,2,918,919.25,918,919.25,2
20100101|2009-10-02 04:00,2,920,920,920,920,1
20100101|2009-10-02 04:30,2,919.75,919.75,919.75,919.75,15
20100101|2009-10-02 05:00,2,918.25,918.25,918.25,918.25,1
20100101|2009-10-02 05:30,2,917,917,915,915,15
20100101|2009-10-02 06:00,2,916.25,916.25,916,916,2
20100101|2009-10-02 06:30,2,917.25,918.25,917.25,918.25,9
20100101|2009-10-02 07:00,2,917.25,917.25,916,916,26
20100101|2009-10-02 09:30,2,918,920.25,909.75,909.75,997
20100101|2009-10-02 10:00,2,909.75,910.75,901.75,904.5,1370
20100101|2009-10-02 10:30,2,904,907.25,904,905.25,672
20100101|2009-10-02 11:00,2,906.25,907,899.5,900.5,957
20100101|2009-10-02 11:30,2,900.5,901.25,899,899.75,445
20100101|2009-10-02 12:00,2,900.25,900.5,896,899,799
20100101|2009-10-02 12:30,2,900,900.25,895,898,409
20100101|2009-10-02 13:00,2,898.25,899,892,893.5,764
20100101|2009-10-04 18:00,5,889.5,894,887.5,889,204
20100101|2009-10-04 18:30,5,887,888.75,886.25,887,59
20100101|2009-10-04 19:00,5,889,891.5,888.75,890,26
20100101|2009-10-04 19:30,5,890.5,892.5,889.5,889.5,7
20100101|2009-10-04 20:00,5,889.5,891.25,889.5,889.75,43
20100101|2009-10-04 20:30,5,892,892,892,892,1
20100101|2009-10-04 21:00,5,892.25,892.25,892,892.25,15
20100101|2009-10-04 21:30,5,892.5,892.5,892.5,892.5,2
20100101|2009-10-04 22:00,5,891.75,893.5,891.75,893.5,9
20100101|2009-10-04 22:30,5,892.75,893,892.75,893,2
20100101|2009-10-04 23:00,5,893,893,893,893,2
20100101|2009-10-05 00:30,5,892.5,892.5,892.5,892.5,1
20100101|2009-10-05 01:00,5,893.5,893.5,893.5,893.5,1
20100101|2009-10-05 02:00,5,892.75,892.75,892.75,892.75,3
20100101|2009-10-05 02:30,5,892.75,892.75,892.75,892.75,1
20100101|2009-10-05 03:00,5,893,893,893,893,1
20100101|2009-10-05 03:30,5,892.5,892.5,891,891,32
20100101|2009-10-05 04:00,5,890.5,890.5,889.5,889.5,13
20100101|2009-10-05 04:30,5,890.25,890.5,890,890,5
20100101|2009-10-05 05:00,5,889.75,889.75,889.25,889.5,10
20100101|2009-10-05 05:30,5,889,889,889,889,30
20100101|2009-10-05 06:00,5,889.5,889.5,888.75,889,7
20100101|2009-10-05 06:30,5,888,888,888,888,1
20100101|2009-10-05 07:00,5,888,888.25,887.5,887.5,27
20100101|2009-10-05 09:30,5,886.75,897.75,885.5,894.75,1049
20100101|2009-10-05 10:00,5,895.75,899,894,895.75,460
20100101|2009-10-05 10:30,5,897,899.25,896,899,185
20100101|2009-10-05 11:00,5,899.25,899.5,894.75,895.25,197
20100101|2009-10-05 11:30,5,895.25,901.75,895.25,901,145
20100101|2009-10-05 12:00,5,901.5,903,899,902,277
20100101|2009-10-05 12:30,5,902.5,902.5,898,898.5,320
20100101|2009-10-05 13:00,5,898.75,899.25,889.75,891.25,762
20100101|2009-10-05 18:00,6,889.75,891,889,890.75,39
20100101|2009-10-05 18:30,6,890.75,890.75,890,890,8
20100101|2009-10-05 19:00,6,891,891.25,890.5,890.5,6
20100101|2009-10-05 19:30,6,890.75,893,890.75,893,20
20100101|2009-10-05 20:00,6,892.25,892.25,892.25,892.25,1
20100101|2009-10-05 20:30,6,892,892,892,892,10
20100101|2009-10-05 21:00,6,892.75,893.75,890,890,48
20100101|2009-10-05 22:30,6,891.75,891.75,891.5,891.5,5
20100101|2009-10-05 23:00,6,891,891,891,891,1
20100101|2009-10-06 01:30,6,893.25,893.25,893.25,893.25,6
20100101|2009-10-06 02:00,6,893.25,893.25,893.25,893.25,1
20100101|2009-10-06 02:30,6,894,894.25,894,894.25,9
20100101|2009-10-06 03:00,6,894.5,895.5,894.25,895.25,7
20100101|2009-10-06 03:30,6,895.5,895.5,894,894,18
20100101|2009-10-06 04:00,6,895.5,897,895.5,897,42
20100101|2009-10-06 05:00,6,895.5,895.5,895.5,895.5,1
20100101|2009-10-06 05:30,6,896,896,896,896,1
20100101|2009-10-06 06:00,6,896.75,896.75,896,896,7
20100101|2009-10-06 06:30,6,896,900,896,900,70
20100101|2009-10-06 07:00,6,900,902.75,900,902.75,62
20100101|2009-10-06 09:30,6,902,913.5,902,911.5,1228
20100101|2009-10-06 10:00,6,911.5,925.25,911.25,921.5,1042
20100101|2009-10-06 10:30,6,920.75,920.75,914.5,914.75,329
20100101|2009-10-06 11:00,6,915.25,918,914,916,252
20100101|2009-10-06 11:30,6,916.75,919.75,916,917.75,331
20100101|2009-10-06 12:00,6,917.25,919,913.5,915.75,353
20100101|2009-10-06 12:30,6,915.75,917,911,912.5,610
20100101|2009-10-06 13:00,6,911.75,916.5,911.5,913.25,363
20100101|2009-10-06 18:00,7,914,917.5,912,917.5,57
20100101|2009-10-06 18:30,7,916,916,915.25,915.75,20
20100101|2009-10-06 19:00,7,916.75,917.25,915,915,12
20100101|2009-10-06 19:30,7,912.5,912.5,911.25,911.25,11
20100101|2009-10-06 20:00,7,911.75,914.25,911.75,914.25,7
20100101|2009-10-06 20:30,7,912.5,913.25,912.5,913.25,2
20100101|2009-10-07 00:30,7,917.25,917.25,917.25,917.25,11
20100101|2009-10-07 01:00,7,917.25,917.25,917.25,917.25,8
20100101|2009-10-07 01:30,7,914.5,914.75,914.5,914.5,7
20100101|2009-10-07 02:00,7,914.5,915,914.5,915,11
20100101|2009-10-07 02:30,7,916,916,916,916,3
20100101|2009-10-07 04:00,7,916,916,916,916,4
20100101|2009-10-07 04:30,7,916,916,915.75,915.75,4
20100101|2009-10-07 05:00,7,917,917,917,917,1
20100101|2009-10-07 06:00,7,915.75,915.75,915,915,8
20100101|2009-10-07 06:30,7,915.5,915.5,914.5,914.5,8
20100101|2009-10-07 07:00,7,914.25,914.5,914.25,914.5,11
20100101|2009-10-07 09:30,7,915,920.5,910,916.25,1223
20100101|2009-10-07 10:00,7,916.75,919,916.25,918.25,379
20100101|2009-10-07 10:30,7,916.75,917.5,911.25,911.25,555
20100101|2009-10-07 11:00,7,911.25,912.75,910,912.75,301
20100101|2009-10-07 11:30,7,912,914.75,911.25,913.75,100
20100101|2009-10-07 12:00,7,914.25,915.5,913,914.5,145
20100101|2009-10-07 12:30,7,914,915.75,911.25,913.5,138
20100101|2009-10-07 13:00,7,913.75,917.5,913.25,916.75,250
20100101|2009-10-07 18:00,8,915.75,916.75,915.75,916.75,42
20100101|2009-10-07 18:30,8,916.25,916.25,915.5,915.5,3
20100101|2009-10-07 19:00,8,916,916,916,916,7
20100101|2009-10-07 19:30,8,916.5,919,916,918.25,49
20100101|2009-10-07 20:00,8,919,920.5,919,920.5,15
20100101|2009-10-07 20:30,8,919,920,919,920,4
20100101|2009-10-07 21:30,8,920.5,920.5,920.5,920.5,1
20100101|2009-10-07 22:00,8,921.75,921.75,921,921.5,44
20100101|2009-10-07 22:30,8,922.75,922.75,922.75,922.75,2
20100101|2009-10-07 23:00,8,923,924,923,924,6
20100101|2009-10-07 23:30,8,923,923,923,923,1
20100101|2009-10-08 00:00,8,922.75,922.75,922.75,922.75,1
20100101|2009-10-08 00:30,8,923,923.5,923,923.5,3
20100101|2009-10-08 01:00,8,923.25,924,923.25,923.25,5
20100101|2009-10-08 01:30,8,923.5,923.5,923,923,3
20100101|2009-10-08 02:00,8,923.75,924,923.5,923.5,8
20100101|2009-10-08 02:30,8,924.5,927.5,924.5,925.5,25
20100101|2009-10-08 03:00,8,926,926.25,925.75,925.75,15
20100101|2009-10-08 03:30,8,926,926,926,926,8
20100101|2009-10-08 04:00,8,923.75,923.75,923.75,923.75,2
20100101|2009-10-08 04:30,8,924.25,924.25,923,923.25,9
20100101|2009-10-08 05:00,8,922.75,923.25,922.75,922.75,19
20100101|2009-10-08 05:30,8,922,922.25,921,921,40
20100101|2009-10-08 06:00,8,921.75,922.75,921.25,922.75,31
20100101|2009-10-08 06:30,8,922.75,922.75,921,921,18
20100101|2009-10-08 07:00,8,920.75,921.25,920.25,921.25,37
20100101|2009-10-08 09:30,8,920.75,932,919,930.5,1196
20100101|2009-10-08 10:00,8,930.5,943,930,937.25,869
20100101|2009-10-08 10:30,8,937,938.25,934.25,936.75,502
20100101|2009-10-08 11:00,8,937.25,944.75,936.75,943,1037
20100101|2009-10-08 11:30,8,942.75,945,941,943.75,474
20100101|2009-10-08 12:00,8,943.75,944.5,936,938,815
20100101|2009-10-08 12:30,8,937.5,942,935.5,937.5,1198
20100101|2009-10-08 13:00,8,937.5,940.5,936.75,938.75,1183
20100101|2009-10-08 18:00,9,937.75,937.75,934.75,936,100
20100101|2009-10-08 18:30,9,935,936,935,935.5,6
20100101|2009-10-08 19:00,9,935.75,936,935.5,936,12
20100101|2009-10-08 19:30,9,936,937.5,936,937.5,36
20100101|2009-10-08 20:00,9,938,938,936.25,936.25,42
20100101|2009-10-08 20:30,9,936.75,936.75,936.25,936.5,27
20100101|2009-10-08 21:00,9,936,936,934.5,935,28
20100101|2009-10-08 21:30,9,934.25,936,934.25,935.75,17
20100101|2009-10-11 18:00,12,970.5,979,970.5,977.25,399
20100101|2009-10-11 18:30,12,977.25,977.5,975.75,977.25,21
20100101|2009-10-11 19:00,12,976.75,977,976.25,977,11
20100101|2009-10-11 19:30,12,975.75,976.5,975,975.25,28
20100101|2009-10-11 20:00,12,974.25,974.25,970,971,105
20100101|2009-10-11 20:30,12,971.75,971.75,968,969.75,22
20100101|2009-10-11 21:00,12,969.75,973.75,969.75,973.75,5
20100101|2009-10-11 21:30,12,973.5,975.75,973.5,975.75,40
20100101|2009-10-11 22:00,12,973,975.75,972.5,975,15
20100101|2009-10-11 22:30,12,974,975,974,974,4
20100101|2009-10-11 23:00,12,975,976,974.5,976,7
20100101|2009-10-11 23:30,12,976,976,975.75,975.75,6
20100101|2009-10-12 00:00,12,976,976,976,976,15
20100101|2009-10-12 00:30,12,977,978,977,978,58
20100101|2009-10-12 01:00,12,977.75,979.5,977.75,979.5,104
20100101|2009-10-12 01:30,12,979.5,982,978,978,95
20100101|2009-10-12 02:00,12,978,982,978,981.75,27
20100101|2009-10-12 02:30,12,980,981,980,981,15
20100101|2009-10-12 03:00,12,979,979.5,979,979.5,6
20100101|2009-10-12 03:30,12,980,980,980,980,1
20100101|2009-10-12 04:00,12,979.5,979.5,977.75,977.75,25
20100101|2009-10-12 04:30,12,979,981.5,979,981.5,39
20100101|2009-10-12 05:00,12,981,981,979.5,979.75,33
20100101|2009-10-12 05:30,12,979.75,980.5,978.25,978.25,107
20100101|2009-10-12 06:00,12,979.5,981.25,979.5,981.25,93
20100101|2009-10-12 06:30,12,981.5,985.5,981.25,984,242
20100101|2009-10-12 07:00,12,984,984.5,982.25,984.25,120
20100101|2009-10-12 09:30,12,984.75,990,982.75,984.5,2760
20100101|2009-10-12 10:00,12,984.25,993.25,984.25,989.5,1620
20100101|2009-10-12 10:30,12,989.5,991,987.75,989,750
20100101|2009-10-12 11:00,12,989,989.75,987.5,989.5,534
20100101|2009-10-12 11:30,12,989.75,991.25,987.75,990.75,423
20100101|2009-10-12 12:00,12,991,1000.25,991,996.25,1356
20100101|2009-10-12 12:30,12,996.5,1000.25,995.25,998,1048
20100101|2009-10-12 13:00,12,998.5,1002,997.5,1000.5,865
20100101|2009-10-12 18:00,13,997.5,1000,997,998,162
20100101|2009-10-12 18:30,13,998.5,998.5,996.75,996.75,19
20100101|2009-10-12 19:00,13,996.5,996.5,994,995,61
20100101|2009-10-12 19:30,13,995.5,995.5,991,993.25,59
20100101|2009-10-12 20:00,13,991.75,992.25,988,992.25,214
20100101|2009-10-12 20:30,13,991.5,996,991,992,52
20100101|2009-10-12 21:00,13,992,992.75,991.5,992.75,35
20100101|2009-10-12 21:30,13,991,991.25,989,990.25,70
20100101|2009-10-12 22:00,13,990,993,990,991,31
20100101|2009-10-12 22:30,13,990.75,991,989.25,990.5,91
20100101|2009-10-12 23:00,13,990.75,992,990.75,991.75,14
20100101|2009-10-12 23:30,13,991.5,991.5,991.5,991.5,4
20100101|2009-10-13 00:00,13,991.75,992.5,991.75,992.25,13
20100101|2009-10-13 00:30,13,992,992.75,990.5,991.75,42
20100101|2009-10-13 01:00,13,989.75,990.75,989,989,145
20100101|2009-10-13 01:30,13,989,990,987.75,988.25,224
20100101|2009-10-13 02:00,13,988.25,991.5,988,991,143
20100101|2009-10-13 02:30,13,992.75,992.75,991.75,991.75,28
20100101|2009-10-13 03:00,13,991.75,992.25,990.75,992,43
20100101|2009-10-13 03:30,13,994.25,996.5,994.25,995,223
20100101|2009-10-13 04:00,13,994,994,994,994,4
20100101|2009-10-13 04:30,13,994.75,997,994.75,997,53
20100101|2009-10-13 05:00,13,996.5,1000.5,996.5,999.75,73
20100101|2009-10-13 05:30,13,1000.5,1004,1000.5,1003,171
20100101|2009-10-13 06:00,13,1004,1006,1003.25,1005,97
20100101|2009-10-13 06:30,13,1005.25,1013.25,1004.75,1011.5,302
20100101|2009-10-13 07:00,13,1011.5,1011.5,1006.25,1007,336
20100101|2009-10-13 09:30,13,1002.5,1004.5,990.75,997.75,1889
20100101|2009-10-13 10:00,13,997.25,998.25,991.25,993.25,795
20100101|2009-10-13 10:30,13,992.25,998.75,992.25,997.25,652
20100101|2009-10-13 11:00,13,997.25,999.75,996.75,998,519
20100101|2009-10-13 11:30,13,997.75,999.5,996.25,999,567
20100101|2009-10-13 12:00,13,998.75,1002.75,997.75,1000,986
20100101|2009-10-13 12:30,13,1000.25,1007.25,999.25,1003.75,1456
20100101|2009-10-13 13:00,13,1003.25,1003.75,994.25,995.25,1120
20100101|2009-10-13 18:00,14,995,999.75,995,997.25,186
20100101|2009-10-13 18:30,14,997,997,993.25,994.5,12
20100101|2009-10-13 19:00,14,994.75,999.5,994.75,998,53
20100101|2009-10-13 19:30,14,998.5,999,997.25,997.25,9
20100101|2009-10-13 20:00,14,996.75,997,995,995,26
20100101|2009-10-13 20:30,14,994,998.25,994,997.5,27
20100101|2009-10-13 21:00,14,998.75,999.5,998.75,999.5,17
20100101|2009-10-13 21:30,14,999.75,1000.5,999.25,1000.5,109
20100101|2009-10-13 22:00,14,1000.5,1002.25,1000,1002.25,130
20100101|2009-10-13 22:30,14,1002,1002,1000.25,1001,51
20100101|2009-10-13 23:00,14,1000,1000.75,1000,1000,22
20100101|2009-10-13 23:30,14,1000,1000,999.5,999.5,3
20100101|2009-10-14 00:00,14,999.75,999.75,999.25,999.75,12
20100101|2009-10-14 00:30,14,999.75,1001,999.75,1000.25,260
20100101|2009-10-14 01:00,14,999.75,999.75,999.75,999.75,1
20100101|2009-10-14 01:30,14,1000.75,1001.5,1000.5,1001.5,28
20100101|2009-10-14 02:00,14,1001.5,1002,1000.75,1000.75,14
20100101|2009-10-14 02:30,14,1001,1002.5,1001,1001.75,45
20100101|2009-10-14 03:00,14,1001.25,1001.75,1001,1001.75,30
20100101|2009-10-14 03:30,14,1001.75,1002.25,1001,1002.25,84
20100101|2009-10-14 04:00,14,1002.25,1004,1002,1003,193
20100101|2009-10-14 04:30,14,1002.75,1003,1000.75,1001,158
20100101|2009-10-14 05:00,14,1001,1001,998.75,1000.5,128
20100101|2009-10-14 06:00,14,1000.75,1000.75,999,1000.25,160
20100101|2009-10-14 06:30,14,999.5,1003,999.5,1003,150
20100101|2009-10-14 07:00,14,1003,1003,999,999,152
20100101|2009-10-14 09:30,14,1000,1010.5,999,1010.25,2167
20100101|2009-10-14 10:00,14,1010.5,1010.75,1002.75,1004.25,1102
20100101|2009-10-14 10:30,14,1004.75,1007.5,1003.25,1005.5,857
20100101|2009-10-14 11:00,14,1005.5,1007.5,1004,1005.75,637
20100101|2009-10-14 11:30,14,1005.5,1005.5,1000.5,1001.75,656
20100101|2009-10-14 12:00,14,1002,1002.5,995.5,997.75,998
20100101|2009-10-14 12:30,14,998.5,1000.75,991.75,993.25,759
20100101|2009-10-14 13:00,14,993.25,1000.25,993.25,998,784
20100101|2009-10-14 18:00,15,997.5,1000.5,997.5,999.25,167
20100101|2009-10-14 18:30,15,999.5,999.5,999,999,3
20100101|2009-10-14 19:00,15,999.25,999.25,999,999.25,4
20100101|2009-10-14 19:30,15,999,999,998.75,998.75,5
20100101|2009-10-14 20:00,15,1000,1001.75,999.75,1001.75,84
20100101|2009-10-14 20:30,15,1001.25,1001.75,1000.25,1001,54
20100101|2009-10-14 21:00,15,1002,1002,1001.25,1002,8
20100101|2009-10-14 21:30,15,1001.75,1002.5,1001.5,1002.25,13
20100101|2009-10-14 22:00,15,1001.5,1001.75,1000.25,1000.25,11
20100101|2009-10-14 23:00,15,1000.75,1001,1000.25,1001,8
20100101|2009-10-14 23:30,15,1000.25,1000.25,999.75,1000.25,7
20100101|2009-10-15 00:00,15,999.75,999.75,999.75,999.75,2
20100101|2009-10-15 00:30,15,1000,1000,999.5,999.5,19
20100101|2009-10-15 01:00,15,998.75,1000.25,998.75,1000.25,3
20100101|2009-10-15 01:30,15,998.5,999,998.25,998.75,67
20100101|2009-10-15 02:00,15,998.25,998.25,997,998,74
20100101|2009-10-15 02:30,15,997,997.25,995.5,995.5,24
20100101|2009-10-15 03:00,15,995.25,996.75,994,994,188
20100101|2009-10-15 03:30,15,993.75,993.75,992.25,992.75,140
20100101|2009-10-15 04:00,15,992.5,992.5,975,986.5,317
20100101|2009-10-15 04:30,15,983.75,984,977,977,176
20100101|2009-10-15 05:00,15,977,978.75,975.25,977.75,99
20100101|2009-10-15 05:30,15,977.75,979,977.5,978.75,50
20100101|2009-10-15 06:00,15,978.5,980.25,977.5,977.5,24
20100101|2009-10-15 06:30,15,977,980.5,975,979.75,210
20100101|2009-10-15 07:00,15,980,980,977.5,977.75,67
20100101|2009-10-15 09:30,15,985.75,992.25,980.5,981,2474
20100101|2009-10-15 10:00,15,984,987.5,977.75,978,1266
20100101|2009-10-15 10:30,15,977.75,984,977.75,983.25,611
20100101|2009-10-15 11:00,15,983.5,988.5,981.75,987,532
20100101|2009-10-15 11:30,15,988,990.25,982.75,982.75,665
20100101|2009-10-15 12:00,15,985,985,981.25,981.5,331
20100101|2009-10-15 12:30,15,981.5,983.5,977.5,981.25,917
20100101|2009-10-15 13:00,15,981.5,988,980.25,986.5,1080
20100101|2009-10-15 18:00,16,987.25,987.25,979.5,981.5,76
20100101|2009-10-15 18:30,16,982,983.75,982,983.75,29
20100101|2009-10-15 19:00,16,983.75,983.75,983.75,983.75,1
20100101|2009-10-15 19:30,16,983.75,984,983.25,984,8
20100101|2009-10-15 20:00,16,984.75,993.5,984.75,993.5,406
20100101|2009-10-15 20:30,16,994.5,996,993.25,996,122
20100101|2009-10-15 21:00,16,996.5,998,995.5,998,123
20100101|2009-10-15 21:30,16,998,999.25,998,998,120
20100101|2009-10-15 22:00,16,997.5,998.25,995,995,25
20100101|2009-10-15 22:30,16,996,997.5,996,997.5,31
20100101|2009-10-15 23:00,16,997,997.25,997,997,15
20100101|2009-10-15 23:30,16,994.75,996,994,996,11
20100101|2009-10-16 00:00,16,993.25,993.25,992.5,993,10
20100101|2009-10-16 00:30,16,992.75,992.75,991.75,992,7
20100101|2009-10-16 01:00,16,993,994.5,992.75,994.5,39
20100101|2009-10-16 01:30,16,994.75,998.5,994.75,998.5,20
20100101|2009-10-16 02:00,16,998,999.5,998,999,47
20100101|2009-10-16 02:30,16,999,1000.5,999,1000,165
20100101|2009-10-16 03:00,16,999,1000,999,1000,6
20100101|2009-10-16 03:30,16,999.75,999.75,998.5,999.25,9
20100101|2009-10-16 04:00,16,998.75,998.75,997.5,997.75,115
20100101|2009-10-16 04:30,16,997.25,997.5,995.5,996,40
20100101|2009-10-16 05:00,16,995.25,997,995.25,996.5,110
20100101|2009-10-16 05:30,16,995.75,996,993.5,993.5,81
20100101|2009-10-16 06:00,16,992.75,992.75,990.5,990.75,46
20100101|2009-10-16 06:30,16,990.5,991.5,990.5,991.5,38
20100101|2009-10-16 07:00,16,991.25,991.25,989,989,21
20100101|2009-10-16 09:30,16,989,991,981.5,989.5,1678
20100101|2009-10-16 10:00,16,989.5,992.75,988.75,989.25,852
20100101|2009-10-16 10:30,16,989.5,989.5,982,985.25,703
20100101|2009-10-16 11:00,16,984.75,986.25,979.75,980.75,555
20100101|2009-10-16 11:30,16,981.5,983.5,980.5,981,253
20100101|2009-10-16 12:00,16,981,985.75,980,985,426
20100101|2009-10-16 12:30,16,985.25,986.75,983,983.75,740
20100101|2009-10-16 13:00,16,983.75,984,981.5,982.75,1113
20100101|2009-10-18 18:00,19,982,989,982,987.25,193
20100101|2009-10-18 18:30,19,987.75,987.75,986,986,25
20100101|2009-10-18 19:00,19,985.75,985.75,980,980,48
20100101|2009-10-18 19:30,19,979.25,980.75,977.5,978,79
20100101|2009-10-18 20:00,19,979,987,979,986.5,120
20100101|2009-10-18 20:30,19,986.5,988,985.75,985.75,27
20100101|2009-10-18 21:00,19,986.25,987.5,986,987.5,6
20100101|2009-10-18 21:30,19,986.25,988,986,986.5,21
20100101|2009-10-18 22:00,19,988,988.25,988,988.25,20
20100101|2009-10-18 22:30,19,989.25,989.5,988.5,988.5,8
20100101|2009-10-18 23:00,19,989.5,990,989.25,989.25,4
20100101|2009-10-18 23:30,19,988.25,988.25,988.25,988.25,2
20100101|2009-10-19 00:00,19,989.25,989.5,989,989,9
20100101|2009-10-19 00:30,19,990,992.5,990,992,108
20100101|2009-10-19 01:00,19,992.75,993.25,992,992,56
20100101|2009-10-19 01:30,19,992.25,995.5,992,992,85
20100101|2009-10-19 02:00,19,993,995,992.5,994,28
20100101|2009-10-19 02:30,19,994.5,994.75,994,994.5,15
20100101|2009-10-19 03:00,19,994,994,994,994,11
20100101|2009-10-19 03:30,19,994.5,994.75,994,994,6
20100101|2009-10-19 04:00,19,994,994,992.25,992.75,27
20100101|2009-10-19 04:30,19,992.5,994,992.5,994,98
20100101|2009-10-19 05:00,19,993.5,994.25,993.5,994.25,48
20100101|2009-10-19 05:30,19,994,995.25,993.5,995,176
20100101|2009-10-19 06:00,19,995,995.5,994.75,994.75,63
20100101|2009-10-19 06:30,19,994.75,995.25,994.5,995.25,116
20100101|2009-10-19 07:00,19,995,995.25,992.5,992.75,57
20100101|2009-10-19 09:30,19,993,998.5,985.25,996.25,3939
20100101|2009-10-19 10:00,19,996,998.5,992.75,994.5,1264
20100101|2009-10-19 10:30,19,994.25,996,990,993.75,901
20100101|2009-10-19 11:00,19,994.75,996.5,993.25,995,471
20100101|2009-10-19 11:30,19,995,997,994,996.25,565
20100101|2009-10-19 12:00,19,996.25,997,994.5,995,538
20100101|2009-10-19 12:30,19,995.25,997.5,994,996.75,469
20100101|2009-10-19 13:00,19,997.5,1001.75,995.75,1001.75,1437
20100101|2009-10-19 18:00,20,1000,1003,1000,1003,356
20100101|2009-10-19 18:30,20,1003,1007.25,1003,1007.25,82
20100101|2009-10-19 19:00,20,1007.5,1008.75,1006.75,1008.5,116
20100101|2009-10-19 19:30,20,1007.5,1008.75,1007,1007,166
20100101|2009-10-19 20:00,20,1007.5,1007.5,1004,1004.5,64
20100101|2009-10-19 20:30,20,1004.5,1005.25,1002.75,1004,160
20100101|2009-10-19 21:00,20,1004,1004,1001.25,1001.75,50
20100101|2009-10-19 21:30,20,1000.75,1001.25,1000.25,1000.25,62
20100101|2009-10-19 22:00,20,1002.25,1002.25,999,999,16
20100101|2009-10-19 22:30,20,999,1000,997,997.5,21
20100101|2009-10-19 23:00,20,997.5,997.5,995.5,996.5,21
20100101|2009-10-19 23:30,20,996,997.75,996,997.75,26
20100101|2009-10-20 00:00,20,997,998,996.75,997.5,50
20100101|2009-10-20 00:30,20,997.5,999,997.5,999,114
20100101|2009-10-20 01:00,20,997.5,999,997.5,999,42
20100101|2009-10-20 01:30,20,999.5,1000.25,998.5,999.5,81
20100101|2009-10-20 02:00,20,999.25,1000,998,998,23
20100101|2009-10-20 02:30,20,998.25,998.25,997,997,89
20100101|2009-10-20 03:00,20,996.75,997.5,996,997.5,11
20100101|2009-10-20 03:30,20,997.5,998,997.25,997.25,39
20100101|2009-10-20 04:00,20,997.25,997.25,996.5,996.5,20
20100101|2009-10-20 04:30,20,997,997.25,995.75,996.75,41
20100101|2009-10-20 05:00,20,996.75,997,996.25,996.75,43
20100101|2009-10-20 05:30,20,997,997.5,996.75,997.5,72
20100101|2009-10-20 06:00,20,996.75,996.75,995.5,995.5,23
20100101|2009-10-20 06:30,20,996,997.25,995.5,995.5,49
20100101|2009-10-20 07:00,20,995.25,996,995,995.25,89
20100101|2009-10-20 09:30,20,991,998.5,988.25,993.75,3308
20100101|2009-10-20 10:00,20,992.75,993.75,988,988.25,1025
20100101|2009-10-20 10:30,20,988.25,990.5,983.5,987.75,1066
20100101|2009-10-20 11:00,20,987.75,988.75,985,986.75,426
20100101|2009-10-20 11:30,20,987,990,986.5,990,438
20100101|2009-10-20 12:00,20,989.5,992.25,988.5,990.25,513
20100101|2009-10-20 12:30,20,990.25,993.75,989.5,991.25,798
20100101|2009-10-20 13:00,20,991,991.25,984.5,987,1147
20100101|2009-10-20 18:00,21,984,986.5,983,984,124
20100101|2009-10-20 18:30,21,986,988,986,987.75,32
20100101|2009-10-20 19:00,21,986.75,987,985.25,985.25,17
20100101|2009-10-20 19:30,21,986,988,985.75,986.5,136
20100101|2009-10-20 20:00,21,986.75,990,986.5,987,132
20100101|2009-10-20 20:30,21,987.75,988.25,987,987,11
20100101|2009-10-20 21:00,21,988,988.75,987.25,987.5,50
20100101|2009-10-20 21:30,21,988,988.25,988,988,5
20100101|2009-10-20 22:00,21,989,993,989,993,135
20100101|2009-10-20 22:30,21,993.25,993.25,992,992.5,69
20100101|2009-10-20 23:00,21,992.5,992.75,991.25,991.25,36
20100101|2009-10-20 23:30,21,992.5,993.25,992.5,993.25,8
20100101|2009-10-21 00:00,21,992.25,992.25,992.25,992.25,1
20100101|2009-10-21 00:30,21,992,993.25,992,993,77
20100101|2009-10-21 01:00,21,993,995,993,994,99
20100101|2009-10-21 01:30,21,993.25,993.25,992.75,993,98
20100101|2009-10-21 02:00,21,992.75,994,992.75,992.75,33
20100101|2009-10-21 02:30,21,993.25,994,992.75,992.75,25
20100101|2009-10-21 03:00,21,992.75,992.75,988.5,990,101
20100101|2009-10-21 03:30,21,991,991,990,990,16
20100101|2009-10-21 04:00,21,990.25,991,989.25,989.5,34
20100101|2009-10-21 04:30,21,989,989.25,988.25,988.25,36
20100101|2009-10-21 05:00,21,988,988,986,986,21
20100101|2009-10-21 05:30,21,986,988,985.5,985.75,66
20100101|2009-10-21 06:00,21,986.5,986.5,984,985,65
20100101|2009-10-21 06:30,21,984.5,984.5,980.5,980.75,139
20100101|2009-10-21 07:00,21,982.25,982.5,979.75,980.25,117
20100101|2009-10-21 09:30,21,987,997.25,986.75,993.5,2844
20100101|2009-10-21 10:00,21,994,999.25,993,998.75,1843
20100101|2009-10-21 10:30,21,998.75,1003.25,996,1001,2324
20100101|2009-10-21 11:00,21,1001.5,1009.5,1001.5,1006.25,2604
20100101|2009-10-21 11:30,21,1006.25,1010.75,1004.75,1010,1478
20100101|2009-10-21 12:00,21,1010,1013.75,1007,1012.5,2473
20100101|2009-10-21 12:30,21,1012.25,1016.25,1009.25,1015.5,1423
20100101|2009-10-21 13:00,21,1015.25,1015.5,1006.5,1006.75,2022
20100101|2009-10-21 18:00,22,1004.25,1005.25,1002,1004,417
20100101|2009-10-21 18:30,22,1004,1005,1004,1004.5,125
20100101|2009-10-21 19:00,22,1005,1005,1004.25,1004.25,17
20100101|2009-10-21 19:30,22,1004.75,1005,1003,1003.25,113
20100101|2009-10-21 20:00,22,1003.5,1004,1003,1004,127
20100101|2009-10-21 20:30,22,1004,1004.25,1003.75,1004.25,20
20100101|2009-10-21 21:00,22,1004.25,1005,1002.75,1003,81
20100101|2009-10-21 21:30,22,1003.75,1003.75,1002,1002.75,27
20100101|2009-10-21 22:00,22,1002.5,1002.75,1001.25,1002.5,83
20100101|2009-10-21 22:30,22,1002.5,1002.75,1001.75,1001.75,13
20100101|2009-10-21 23:00,22,1002,1002,1000,1000,40
20100101|2009-10-21 23:30,22,1001.25,1002,1000,1002,29
20100101|2009-10-22 00:00,22,1000.75,1003.75,1000.25,1003.75,78
20100101|2009-10-22 00:30,22,1003,1003,1002,1002,9
20100101|2009-10-22 01:00,22,1002,1002,999.75,999.75,83
20100101|2009-10-22 01:30,22,999.75,1001.25,999.75,1000,323
20100101|2009-10-22 02:00,22,1000.25,1000.5,999.75,1000.5,98
20100101|2009-10-22 02:30,22,1000.5,1000.5,999.5,1000,75
20100101|2009-10-22 03:00,22,1000,1000,998.75,999,67
20100101|2009-10-22 03:30,22,1000,1000,998.75,999,101
20100101|2009-10-22 04:00,22,998.75,998.75,997.25,998.75,47
20100101|2009-10-22 04:30,22,998.25,998.5,997.5,998,10
20100101|2009-10-22 05:00,22,998,998.5,995.75,995.75,75
20100101|2009-10-22 05:30,22,996.5,998,995.75,998,26
20100101|2009-10-22 06:00,22,997.5,1000.5,997.5,1000,151
20100101|2009-10-22 06:30,22,999.75,1003,999.5,1001.5,345
20100101|2009-10-22 07:00,22,1002.5,1003.75,1001.5,1001.5,114
20100101|2009-10-22 09:30,22,1000.25,1008.5,999.75,1007,3674
20100101|2009-10-22 10:00,22,1007,1007,1003,1005,1326
20100101|2009-10-22 10:30,22,1004.75,1008,1003.5,1006.5,1361
20100101|2009-10-22 11:00,22,1006.75,1006.75,998.5,999.25,2357
20100101|2009-10-22 11:30,22,999.25,1004,998,1003.5,950
20100101|2009-10-22 12:00,22,1002.75,1005.5,1001.25,1003.5,950
20100101|2009-10-22 12:30,22,1003,1009.5,1002.75,1007,985
20100101|2009-10-22 13:00,22,1007.5,1011,1005.25,1009.5,2089
20100101|2009-10-22 18:00,23,1006.5,1014.5,1006.5,1013.75,481
20100101|2009-10-22 18:30,23,1014,1016.25,1014,1016,219
20100101|2009-10-22 19:00,23,1016.25,1017.5,1014.75,1017.5,210
20100101|2009-10-22 19:30,23,1017.25,1017.5,1015,1016.25,66
20100101|2009-10-22 20:00,23,1015.5,1019,1014.75,1018.75,382
20100101|2009-10-22 20:30,23,1018.75,1019,1018.25,1018.5,45
20100101|2009-10-22 21:00,23,1018.75,1025.75,1018.75,1025.75,305
20100101|2009-10-22 21:30,23,1025.25,1025.75,1021,1022,155
20100101|2009-10-22 22:00,23,1022,1025.75,1022,1023.75,37
20100101|2009-10-22 22:30,23,1023.75,1024.25,1022.5,1022.5,77
20100101|2009-10-22 23:00,23,1023,1023,1022,1022.75,28
20100101|2009-10-22 23:30,23,1021.75,1022,1021.75,1022,6
20100101|2009-10-23 00:00,23,1022,1022.5,1022,1022.5,2
20100101|2009-10-23 00:30,23,1024,1024.5,1023,1023,6
20100101|2009-10-23 01:00,23,1023.25,1023.25,1022.5,1022.75,25
20100101|2009-10-23 01:30,23,1022.5,1022.5,1021,1022.25,45
20100101|2009-10-23 02:00,23,1022,1022,1020.5,1021.75,43
20100101|2009-10-23 02:30,23,1021.75,1026,1021.75,1025.5,118
20100101|2009-10-23 03:00,23,1024.25,1025.75,1024,1024.75,63
20100101|2009-10-23 03:30,23,1024,1024.75,1024,1024.5,74
20100101|2009-10-23 04:00,23,1024.25,1026.5,1024,1026.5,88
20100101|2009-10-23 04:30,23,1026.5,1028.25,1026.25,1026.5,285
20100101|2009-10-23 05:00,23,1026.75,1027.5,1023,1025.5,177
20100101|2009-10-23 05:30,23,1026,1026.75,1026,1026.75,46
20100101|2009-10-23 06:00,23,1025.75,1026.5,1024.5,1024.75,103
20100101|2009-10-23 06:30,23,1025,1026.5,1024.75,1025.25,115
20100101|2009-10-23 07:00,23,1025.25,1025.25,1021,1022.5,170
20100101|2009-10-23 09:30,23,1019.75,1025,1014,1024.75,4289
20100101|2009-10-23 10:00,23,1025,1029.25,1002.5,1007.5,6301
20100101|2009-10-23 10:30,23,1007.5,1016.25,1005.75,1013,2245
20100101|2009-10-23 11:00,23,1013,1018.25,1009,1011.75,1486
20100101|2009-10-23 11:30,23,1012,1016.25,1011,1011.75,1072
20100101|2009-10-23 12:00,23,1011.5,1013.5,1008.5,1009,1233
20100101|2009-10-23 12:30,23,1009.25,1014,1006.75,1011.25,1207
20100101|2009-10-23 13:00,23,1011.5,1012,1003.5,1010.25,2585
20100101|2009-10-25 18:00,26,1010.25,1014,1005.5,1011.75,590
20100101|2009-10-25 18:30,26,1011.75,1011.75,1008.25,1008.25,71
20100101|2009-10-25 19:00,26,1008.5,1010,1008,1010,23
20100101|2009-10-25 19:30,26,1010,1014.5,1010,1013.75,81
20100101|2009-10-25 20:00,26,1014,1018,1012.5,1017.75,286
20100101|2009-10-25 20:30,26,1017.5,1019.25,1016,1017,130
20100101|2009-10-25 21:00,26,1017.75,1019.25,1017.25,1018,181
20100101|2009-10-25 21:30,26,1019.25,1019.25,1017,1018,61
20100101|2009-10-25 22:00,26,1018.5,1018.5,1018,1018.5,14
20100101|2009-10-25 22:30,26,1018.25,1018.75,1018.25,1018.5,6
20100101|2009-10-25 23:00,26,1017.75,1017.75,1017,1017.75,23
20100101|2009-10-25 23:30,26,1017,1018,1017,1017,16
20100101|2009-10-26 00:00,26,1017,1018,1017,1018,16
20100101|2009-10-26 00:30,26,1018,1021,1018,1021,278
20100101|2009-10-26 01:00,26,1020.5,1021,1020.5,1020.5,100
20100101|2009-10-26 01:30,26,1020.5,1021.25,1020.5,1020.5,25
20100101|2009-10-26 02:00,26,1020.5,1020.5,1019.75,1020,13
20100101|2009-10-26 02:30,26,1020,1020.5,1019.75,1020.5,6
20100101|2009-10-26 03:00,26,1020.75,1020.75,1019.75,1020,17
20100101|2009-10-26 03:30,26,1020.5,1020.5,1018,1018,26
20100101|2009-10-26 04:00,26,1018,1019.25,1016,1016.25,64
20100101|2009-10-26 04:30,26,1016,1016,1009,1009.25,212
20100101|2009-10-26 05:00,26,1009.25,1013,1009.25,1012.25,99
20100101|2009-10-26 05:30,26,1013,1014.5,1013,1014,52
20100101|2009-10-26 06:00,26,1013,1013.25,1011.5,1011.5,58
20100101|2009-10-26 06:30,26,1012.75,1013.5,1012,1013,110
20100101|2009-10-26 07:00,26,1012.5,1013.5,1012,1012,65
20100101|2009-10-26 09:30,26,1013,1016.25,997,997.75,5922
20100101|2009-10-26 10:00,26,997.75,999.25,990.25,993.5,3743
20100101|2009-10-26 10:30,26,993.75,994,984.5,986,3302
20100101|2009-10-26 11:00,26,986,989,983,986.75,1960
20100101|2009-10-26 11:30,26,986.75,989.75,986,988.75,1176
20100101|2009-10-26 12:00,26,989.25,990.75,986.5,987.5,1270
20100101|2009-10-26 12:30,26,987.5,992.75,987.5,988.5,1073
20100101|2009-10-26 13:00,26,988.75,990.5,986,990,1666
20100101|2009-10-26 17:30,26,987.5,988,987.5,988,80
20100101|2009-10-26 18:00,27,988.5,992,986.5,986.5,340
20100101|2009-10-26 18:30,27,986.75,989.25,986.75,989.25,415
20100101|2009-10-26 19:00,27,989.25,990.75,989,990.75,71
20100101|2009-10-26 19:30,27,990.5,992,990.25,991.75,116
20100101|2009-10-26 20:00,27,991.5,996,991.5,993.25,1590
20100101|2009-10-26 20:30,27,993.25,994.5,993,993.75,271
20100101|2009-10-26 21:00,27,993.75,994.5,993.25,993.25,80
20100101|2009-10-26 21:30,27,993,993.75,992.5,993.5,64
20100101|2009-10-26 22:00,27,992.5,992.75,991.5,992.5,148
20100101|2009-10-26 22:30,27,992.75,993,992.25,993,33
20100101|2009-10-26 23:00,27,993,993,992.75,993,48
20100101|2009-10-26 23:30,27,992.25,993,991.5,991.5,15
20100101|2009-10-27 00:00,27,991.75,991.75,991.5,991.5,8
20100101|2009-10-27 00:30,27,992.5,994.75,992.5,994.75,133
20100101|2009-10-27 01:00,27,994.5,995.5,994.25,995.5,76
20100101|2009-10-27 01:30,27,995,995,993,993,72
20100101|2009-10-27 02:00,27,992.25,992.75,991.5,991.75,86
20100101|2009-10-27 02:30,27,992.5,992.5,992,992,34
20100101|2009-10-27 03:00,27,992,992,991.25,991.5,48
20100101|2009-10-27 03:30,27,991.5,991.5,988.75,989.75,244
20100101|2009-10-27 04:00,27,990,990,989.25,989.75,92
20100101|2009-10-27 04:30,27,989.5,990.75,989,989.25,146
20100101|2009-10-27 05:00,27,989.25,990.25,989.25,990,41
20100101|2009-10-27 05:30,27,990,990.75,990,990.75,32
20100101|2009-10-27 06:00,27,990,990.5,989.5,989.5,21
20100101|2009-10-27 06:30,27,989.5,989.5,988.75,989,74
20100101|2009-10-27 07:00,27,989,990,988.75,988.75,99
20100101|2009-10-27 09:30,27,988,993.75,983.25,988.5,6275
20100101|2009-10-27 10:00,27,988.25,991.5,985.5,987,2691
20100101|2009-10-27 10:30,27,987,990.5,986.5,988,1646
20100101|2009-10-27 11:00,27,988,989.5,987.25,988.75,653
20100101|2009-10-27 11:30,27,989,989,980.5,982,2194
20100101|2009-10-27 12:00,27,982,983,976.25,976.5,4249
20100101|2009-10-27 12:30,27,976.5,980.5,973.75,976.75,3477
20100101|2009-10-27 13:00,27,977,979,972,974.5,2567
20100101|2009-10-27 18:00,28,976.5,980,976,979,529
20100101|2009-10-27 18:30,28,979.5,980.25,978.75,979,93
20100101|2009-10-27 19:00,28,979,979.75,978.5,979,50
20100101|2009-10-27 19:30,28,978.5,978.5,972,974,412
20100101|2009-10-27 20:00,28,974,979,974,978.5,201
20100101|2009-10-27 20:30,28,979,981.75,979,980.75,413
20100101|2009-10-27 21:00,28,981,981,979.75,980.5,66
20100101|2009-10-27 21:30,28,980.5,981,980,981,44
20100101|2009-10-27 22:00,28,981,981,979.75,979.75,124
20100101|2009-10-27 22:30,28,979.75,979.75,978.5,979.5,44
20100101|2009-10-27 23:00,28,978.75,979,978.5,979,9
20100101|2009-10-27 23:30,28,979,979,977.5,978,96
20100101|2009-10-28 00:00,28,978,978,977,978,58
20100101|2009-10-28 00:30,28,978,978,977,977,81
20100101|2009-10-28 01:00,28,977,977,975,975.5,45
20100101|2009-10-28 01:30,28,976.25,976.75,975.5,976.75,27
20100101|2009-10-28 02:00,28,977,977,974.25,974.25,207
20100101|2009-10-28 02:30,28,974.25,974.5,973.5,973.5,60
20100101|2009-10-28 03:00,28,973.5,975.75,973.25,973.5,121
20100101|2009-10-28 03:30,28,973.5,975,973.25,973.5,55
20100101|2009-10-28 04:00,28,973.5,973.5,969,970,488
20100101|2009-10-28 04:30,28,970,970,965.5,966,545
20100101|2009-10-28 05:00,28,966.5,968.25,966,968,256
20100101|2009-10-28 05:30,28,968,968.5,967.25,967.25,171
20100101|2009-10-28 06:00,28,967.25,967.5,965.5,966.25,177
20100101|2009-10-28 06:30,28,966.25,966.25,965.25,965.5,187
20100101|2009-10-28 07:00,28,965.75,966,965.5,965.75,120
20100101|2009-10-28 09:30,28,965,972,962,969.5,7323
20100101|2009-10-28 10:00,28,969.75,975.5,969,973.5,3507
20100101|2009-10-28 10:30,28,973.25,973.75,967.75,968,1819
20100101|2009-10-28 11:00,28,968,969.5,964.75,968.5,2853
20100101|2009-10-28 11:30,28,968.5,969.75,965.5,966.75,1426
20100101|2009-10-28 12:00,28,966.5,969.75,965,966.75,1498
20100101|2009-10-28 12:30,28,966.75,968.75,966,966.5,1291
20100101|2009-10-28 13:00,28,966.25,972,965.5,971.75,2382
20100101|2009-10-28 18:00,29,969,971,968,970,292
20100101|2009-10-28 18:30,29,969.75,970,968,968,118
20100101|2009-10-28 19:00,29,968,969.5,966,966.75,227
20100101|2009-10-28 19:30,29,966,967.5,966,967.5,100
20100101|2009-10-28 20:00,29,967.5,973,967.5,972.25,433
20100101|2009-10-28 20:30,29,973,973.5,970,970.75,192
20100101|2009-10-28 21:00,29,970.75,970.75,969,969,133
20100101|2009-10-28 21:30,29,969,969.75,966.5,967.75,244
20100101|2009-10-28 22:00,29,968,968.75,966,966.75,115
20100101|2009-10-28 22:30,29,966,966.5,965.25,966,31
20100101|2009-10-28 23:00,29,966.75,972.5,966,972.5,101
20100101|2009-10-28 23:30,29,972.25,972.5,971,972.5,22
20100101|2009-10-29 00:00,29,972,972,970.25,970.25,55
20100101|2009-10-29 00:30,29,970.25,972,970,970.5,74
20100101|2009-10-29 01:00,29,971.5,972,971,971.75,6
20100101|2009-10-29 01:30,29,971.5,972,969,970,44
20100101|2009-10-29 02:00,29,970,972,970,971.5,12
20100101|2009-10-29 02:30,29,970.75,973.25,970.5,973.25,60
20100101|2009-10-29 03:00,29,973,974.5,972,974.5,95
20100101|2009-10-29 03:30,29,974,977.5,974,976.75,209
20100101|2009-10-29 04:00,29,976.5,977.5,974.75,974.75,73
20100101|2009-10-29 04:30,29,975,976,974,975.75,69
20100101|2009-10-29 05:00,29,975.25,975.75,974,974,57
20100101|2009-10-29 05:30,29,974,976.25,974,976.25,77
20100101|2009-10-29 06:00,29,976,976.5,975.5,976.5,61
20100101|2009-10-29 06:30,29,976.5,976.5,974.25,976,168
20100101|2009-10-29 07:00,29,975.75,975.75,974.5,975,51
20100101|2009-10-29 09:30,29,980,984.5,976.75,982.5,9668
20100101|2009-10-29 10:00,29,982.75,984,981,981.75,3484
20100101|2009-10-29 10:30,29,981.5,984,981.25,982.5,2056
20100101|2009-10-29 11:00,29,982.5,985,980.5,984.25,2624
20100101|2009-10-29 11:30,29,984,988.75,982.75,986,3972
20100101|2009-10-29 12:00,29,986.25,991.25,985.25,990,2908
20100101|2009-10-29 12:30,29,989.75,991.5,987.25,987.5,3309
20100101|2009-10-29 13:00,29,987.5,988.75,984.75,986.75,3092
20100101|2009-10-29 18:00,30,987,989.75,986.25,989,570
20100101|2009-10-29 18:30,30,989,989,988,988.5,57
20100101|2009-10-29 19:00,30,988.75,989.5,987.25,987.5,59
20100101|2009-10-29 19:30,30,987.5,987.5,984,984.75,183
20100101|2009-10-29 20:00,30,984.5,985.25,984,984,96
20100101|2009-10-29 20:30,30,985.5,985.5,982.5,982.75,181
20100101|2009-10-29 21:00,30,982.75,983.25,981.5,981.5,138
20100101|2009-10-29 21:30,30,981.75,984.75,981.5,984.25,179
20100101|2009-10-29 22:00,30,984,984.25,981.5,981.5,87
20100101|2009-10-29 22:30,30,981.5,981.5,978.25,979.25,269
20100101|2009-10-29 23:00,30,980,980.5,980,980.5,10
20100101|2009-10-29 23:30,30,980.25,980.25,977.5,978.5,62
20100101|2009-10-30 00:00,30,978.75,982,978.75,982,26
20100101|2009-10-30 00:30,30,982,984,981.25,981.5,72
20100101|2009-10-30 01:00,30,981.25,981.25,980,980.5,26
20100101|2009-10-30 01:30,30,980.25,981,980,981,11
20100101|2009-10-30 02:00,30,980,980.5,979.75,980.25,17
20100101|2009-10-30 02:30,30,980.5,982.75,980.25,982.75,59
20100101|2009-10-30 03:00,30,983.25,985,982.75,984.75,104
20100101|2009-10-30 03:30,30,984.75,986.75,984,985.5,159
20100101|2009-10-30 04:00,30,986.5,987.75,986.25,986.5,152
20100101|2009-10-30 04:30,30,986.75,986.75,986,986,20
20100101|2009-10-30 05:00,30,986,986,982,983.25,51
20100101|2009-10-30 05:30,30,984.25,986,983.75,985.75,31
20100101|2009-10-30 06:00,30,985.25,985.75,980,980.75,246
20100101|2009-10-30 06:30,30,980.25,981.5,978,978.5,250
20100101|2009-10-30 07:00,30,978,978.75,975.75,978,327
20100101|2009-10-30 09:30,30,971.25,977.75,968,976.75,8677
20100101|2009-10-30 10:00,30,976.5,978,974.75,975.75,3997
20100101|2009-10-30 10:30,30,976,977,970.25,973.5,4300
20100101|2009-10-30 11:00,30,973.5,979,972.75,976.5,3584
20100101|2009-10-30 11:30,30,977,978.25,971.25,972.5,3281
20100101|2009-10-30 12:00,30,972.25,979.5,972,979.5,2493
20100101|2009-10-30 12:30,30,979.25,982,974.5,981,5183
20100101|2009-10-30 13:00,30,981,984.75,973.25,975.75,7645
20100101|2009-11-01 18:00,2,967,970.75,962.75,966.25,1708
20100101|2009-11-01 18:30,2,966.5,968.5,965.5,968,313
20100101|2009-11-01 19:00,2,967.75,973.75,967,972.5,450
20100101|2009-11-01 19:30,2,972,972.5,970.75,972.5,135
20100101|2009-11-01 20:00,2,972.25,972.5,969.5,972.5,126
20100101|2009-11-01 20:30,2,972.5,976.25,972.5,973.5,348
20100101|2009-11-01 21:00,2,973.5,976,973.5,976,54
20100101|2009-11-01 21:30,2,976.5,978,976,976.5,190
20100101|2009-11-01 22:00,2,976.75,979,976.25,978.25,58
20100101|2009-11-01 22:30,2,978.25,978.25,976.5,976.5,22
20100101|2009-11-01 23:00,2,976.5,976.5,975.75,975.75,56
20100101|2009-11-01 23:30,2,976.5,981.5,976,980,171
20100101|2009-11-02 00:00,2,981,981.5,978.25,978.5,126
20100101|2009-11-02 00:30,2,979,980.75,978,980.5,125
20100101|2009-11-02 01:00,2,980.5,980.5,977.75,977.75,20
20100101|2009-11-02 01:30,2,980,980,979.5,980,8
20100101|2009-11-02 02:00,2,980,984,978,983,154
20100101|2009-11-02 02:30,2,983,984,982,983.75,103
20100101|2009-11-02 03:00,2,983.75,985,983,985,217
20100101|2009-11-02 03:30,2,984,986.75,984,985.75,105
20100101|2009-11-02 04:00,2,986,988.75,984.75,985,235
20100101|2009-11-02 04:30,2,985,986.75,983.25,983.5,108
20100101|2009-11-02 05:00,2,983.75,983.75,982.75,983.75,164
20100101|2009-11-02 05:30,2,983.75,987,983.5,986.25,239
20100101|2009-11-02 06:00,2,986,986,982.75,982.75,88
20100101|2009-11-02 06:30,2,983,984,980.5,980.5,324
20100101|2009-11-02 07:00,2,980.5,985.5,980.5,984.75,366
20100101|2009-11-02 09:30,2,984,989.75,977.25,978.75,11817
20100101|2009-11-02 10:00,2,978.75,982.5,971,979.75,11204
20100101|2009-11-02 10:30,2,979.75,986,978.5,984,3541
20100101|2009-11-02 11:00,2,984,987,982.25,985.75,4012
20100101|2009-11-02 11:30,2,985.75,986.5,980,981,4597
20100101|2009-11-02 12:00,2,980.75,986.75,979.5,985,3504
20100101|2009-11-02 12:30,2,985,991.25,985,988.25,6608
20100101|2009-11-02 13:00,2,988.25,1006.5,987,995,11324
20100101|2009-11-02 18:00,3,996,997.5,993.75,997.25,1973
20100101|2009-11-02 18:30,3,997.25,999,995.5,995.5,844
20100101|2009-11-02 19:00,3,995.5,997.5,994.5,995.25,457
20100101|2009-11-02 19:30,3,995.5,998.75,995.5,997.5,404
20100101|2009-11-02 20:00,3,997.5,999.75,996.25,996.25,290
20100101|2009-11-02 20:30,3,996.5,996.5,995.5,996,82
20100101|2009-11-02 21:00,3,996.25,996.5,994.75,996.5,47
20100101|2009-11-02 21:30,3,995.25,996,994.75,994.75,84
20100101|2009-11-02 22:00,3,995.5,995.5,994.25,995,36
20100101|2009-11-02 22:30,3,995,995.25,993.5,994.25,83
20100101|2009-11-02 23:00,3,994.25,995.5,994,995.25,81
20100101|2009-11-02 23:30,3,995.25,995.75,992.25,992.5,378
20100101|2009-11-03 00:00,3,992.25,994.5,992,993.5,160
20100101|2009-11-03 00:30,3,994,995,993,994,72
20100101|2009-11-03 01:00,3,994,994.5,993.25,993.25,94
20100101|2009-11-03 01:30,3,993.5,994.75,993.25,993.25,143
20100101|2009-11-03 02:00,3,993.5,993.5,991.5,991.75,146
20100101|2009-11-03 02:30,3,991.75,992.75,991.25,991.5,105
20100101|2009-11-03 03:00,3,991.5,991.75,990.5,991,285
20100101|2009-11-03 03:30,3,991,992,990.5,990.5,145
20100101|2009-11-03 04:00,3,990.5,991.75,990.5,991.25,451
20100101|2009-11-03 04:30,3,991.5,993.75,991.25,993.5,283
20100101|2009-11-03 05:00,3,993.75,993.75,991.25,991.25,595
20100101|2009-11-03 05:30,3,991.25,991.5,989,989.5,441
20100101|2009-11-03 06:00,3,989.25,991.25,989.25,991.25,116
20100101|2009-11-03 06:30,3,991.5,993,991.25,992.75,369
20100101|2009-11-03 07:00,3,992.5,994,992.5,993.5,343
20100101|2009-11-03 09:30,3,988.5,1008,987.25,1003,14512
20100101|2009-11-03 10:00,3,1003,1018,1002.75,1011.75,14115
20100101|2009-11-03 10:30,3,1012,1014.5,1007.5,1014.5,5445
20100101|2009-11-03 11:00,3,1014.5,1021,1011.75,1015.75,6531
20100101|2009-11-03 11:30,3,1015.75,1020.75,1015.75,1017.5,5376
20100101|2009-11-03 12:00,3,1017.75,1018.25,1012.75,1014.5,3264
20100101|2009-11-03 12:30,3,1014.5,1018,1013.25,1017,3837
20100101|2009-11-03 13:00,3,1017,1018.5,1009,1012,6650
20100101|2009-11-03 18:00,4,1010,1013.25,1008.75,1011.5,853
20100101|2009-11-03 18:30,4,1012,1013,1009.75,1011,317
20100101|2009-11-03 19:00,4,1011,1011,1005.25,1007,810
20100101|2009-11-03 19:30,4,1006.75,1008,1005.75,1006.25,78
20100101|2009-11-03 20:00,4,1006.25,1007,1005.25,1005.5,122
20100101|2009-11-03 20:30,4,1005.25,1006,1003.75,1006,164
20100101|2009-11-03 21:00,4,1005.75,1007.25,1005.5,1007,128
20100101|2009-11-03 21:30,4,1007.5,1010.5,1007.5,1010,243
20100101|2009-11-03 22:00,4,1010,1011,1010,1011,55
20100101|2009-11-03 22:30,4,1010.75,1012.5,1010.5,1011,23
20100101|2009-11-03 23:00,4,1010.5,1013.75,1010.25,1013,90
20100101|2009-11-03 23:30,4,1012.75,1012.75,1008,1008.75,147
20100101|2009-11-04 00:00,4,1008.75,1008.75,1008,1008.25,42
20100101|2009-11-04 00:30,4,1008.5,1010.75,1007.25,1009,61
20100101|2009-11-04 01:00,4,1010.75,1013.5,1009.25,1011.75,122
20100101|2009-11-04 01:30,4,1011.75,1013,1011.75,1013,48
20100101|2009-11-04 02:00,4,1012,1014.25,1012,1014.25,75
20100101|2009-11-04 02:30,4,1014.25,1015.75,1013.75,1015.5,285
20100101|2009-11-04 03:00,4,1015.5,1016.5,1015,1016.5,157
20100101|2009-11-04 03:30,4,1016,1016.75,1015.75,1016.75,156
20100101|2009-11-04 04:00,4,1016.5,1017.5,1014.25,1016.5,472
20100101|2009-11-04 04:30,4,1016.5,1017,1015.5,1016.75,48
20100101|2009-11-04 05:00,4,1016.5,1016.5,1015.5,1015.5,46
20100101|2009-11-04 05:30,4,1015.75,1017.5,1015.25,1017,80
20100101|2009-11-04 06:00,4,1017.5,1019.25,1017.25,1019,530
20100101|2009-11-04 06:30,4,1019,1020.75,1018.75,1019.25,585
20100101|2009-11-04 07:00,4,1019,1019.5,1018.5,1018.75,275
20100101|2009-11-04 09:30,4,1018.5,1022.5,1002.5,1009,19963
20100101|2009-11-04 10:00,4,1009,1012.5,999,1005.25,10770
20100101|2009-11-04 10:30,4,1005.25,1009,1003.25,1006.5,4742
20100101|2009-11-04 11:00,4,1006.25,1011.5,1004.25,1010,3261
20100101|2009-11-04 11:30,4,1009.75,1010.5,1004.25,1004.75,2403
20100101|2009-11-04 12:00,4,1004.5,1004.75,995.25,999,5826
20100101|2009-11-04 12:30,4,998.75,1002.75,997,1000.5,3478
20100101|2009-11-04 13:00,4,1000.75,1002.5,998.25,998.5,3492
20100101|2009-11-04 18:00,5,995,997.75,992.25,996.5,1531
20100101|2009-11-04 18:30,5,996.5,997,995.5,995.75,446
20100101|2009-11-04 19:00,5,995.75,996.25,994.5,995.5,626
20100101|2009-11-04 19:30,5,995.5,996.25,995.25,996,343
20100101|2009-11-04 20:00,5,996,997.75,995.75,997.25,402
20100101|2009-11-04 20:30,5,997.5,998,996.75,997.5,150
20100101|2009-11-04 21:00,5,997.25,997.5,996,996,132
20100101|2009-11-04 21:30,5,996,996.75,995.5,996.5,57
20100101|2009-11-04 22:00,5,996,997,996,996,13
20100101|2009-11-04 22:30,5,996.5,996.5,994.75,995.25,63
20100101|2009-11-04 23:00,5,996,996.5,994.5,996,112
20100101|2009-11-04 23:30,5,996,999,996,998.5,269
20100101|2009-11-05 00:00,5,998.5,998.5,997,998.25,26
20100101|2009-11-05 00:30,5,997.75,998.25,997.5,997.5,47
20100101|2009-11-05 01:00,5,997.5,997.75,997,997.5,9
20100101|2009-11-05 01:30,5,997.25,998,997.25,998,44
20100101|2009-11-05 02:00,5,997.25,998.75,997,997.5,36
20100101|2009-11-05 02:30,5,997.75,998.25,996,996.5,25
20100101|2009-11-05 03:00,5,996.25,997,993.75,994.5,172
20100101|2009-11-05 03:30,5,994.75,995.75,994.25,995.25,46
20100101|2009-11-05 04:00,5,995,996.75,994,994.25,95
20100101|2009-11-05 04:30,5,994.25,995.25,994.25,995.25,77
20100101|2009-11-05 05:00,5,994.5,995.75,992.75,995.75,402
20100101|2009-11-05 05:30,5,995.5,996,994.25,994.75,104
20100101|2009-11-05 06:00,5,994.75,995,994.25,994.75,46
20100101|2009-11-05 06:30,5,994.75,995.75,994.25,995,397
20100101|2009-11-05 07:00,5,995.25,995.25,992.25,993,267
20100101|2009-11-05 09:30,5,992.5,994,984.25,988.5,15106
20100101|2009-11-05 10:00,5,988.5,989,983.5,987.5,6399
20100101|2009-11-05 10:30,5,987.25,989,983.25,983.25,4186
20100101|2009-11-05 11:00,5,983.5,983.5,977.5,979,10068
20100101|2009-11-05 11:30,5,978.75,981.25,971.25,973.25,8378
20100101|2009-11-05 12:00,5,973,976,972.25,975.5,3100
20100101|2009-11-05 12:30,5,975.5,977.5,973.5,974,3688
20100101|2009-11-05 13:00,5,973.75,976,971,972.25,6312
20100101|2009-11-05 18:00,6,970.25,974.5,970.25,971.5,884
20100101|2009-11-05 18:30,6,971.5,974,970.5,973.5,352
20100101|2009-11-05 19:00,6,974,982.5,973.5,979.25,1507
20100101|2009-11-05 19:30,6,979.25,981,978.75,980.5,665
20100101|2009-11-05 20:00,6,980.5,981.5,980,981,159
20100101|2009-11-05 20:30,6,981,981,980,981,199
20100101|2009-11-05 21:00,6,980.75,981,980,980,188
20100101|2009-11-05 21:30,6,980.25,980.5,978.75,978.75,110
20100101|2009-11-05 22:00,6,978.5,979.25,978.5,979,35
20100101|2009-11-05 22:30,6,978.75,978.75,978.25,978.5,117
20100101|2009-11-05 23:00,6,978.5,979.25,978,978.5,44
20100101|2009-11-05 23:30,6,979.5,980,979,979.75,39
20100101|2009-11-06 00:00,6,979.5,981.25,979.5,980.25,225
20100101|2009-11-06 00:30,6,980.25,981,980,981,69
20100101|2009-11-06 01:00,6,980.5,981.5,980.25,980.75,29
20100101|2009-11-06 01:30,6,981.25,983.75,981.25,983.5,227
20100101|2009-11-06 02:00,6,983.5,984,981.5,983.5,164
20100101|2009-11-06 02:30,6,983,983.75,982,983.75,44
20100101|2009-11-06 03:00,6,984,985,982.5,982.5,199
20100101|2009-11-06 03:30,6,982.25,983,980.5,981,170
20100101|2009-11-06 04:00,6,980.75,981,978.75,978.75,259
20100101|2009-11-06 04:30,6,978.5,978.5,974.5,974.75,258
20100101|2009-11-06 05:00,6,975,977.25,975,976.25,217
20100101|2009-11-06 05:30,6,976.25,978.25,976,977.25,226
20100101|2009-11-06 06:00,6,977.25,977.75,976.5,977.25,137
20100101|2009-11-06 06:30,6,977,977.25,972.5,972.5,352
20100101|2009-11-06 07:00,6,972.75,973,970.75,972.25,572
20100101|2009-11-06 09:30,6,970,972,960.5,965.25,21173
20100101|2009-11-06 10:00,6,965,965.25,960.5,960.75,6586
20100101|2009-11-06 10:30,6,960.75,965,960.75,962.5,2993
20100101|2009-11-06 11:00,6,962.5,963.25,960.25,960.25,3128
20100101|2009-11-06 11:30,6,960.25,961.75,958.5,960.5,4458
20100101|2009-11-06 12:00,6,960.25,962,959.25,960.75,2301
20100101|2009-11-06 12:30,6,960.5,962,959,959,2840
20100101|2009-11-06 13:00,6,959,959.25,955.25,957,7055
20100101|2009-11-08 18:00,9,952.75,956,951.25,954.25,2820
20100101|2009-11-08 18:30,9,954.5,958.5,954,958.5,560
20100101|2009-11-08 19:00,9,958.75,964.5,958.5,961.5,1282
20100101|2009-11-08 19:30,9,961.5,963,960.5,962.5,292
20100101|2009-11-08 20:00,9,962.25,963,961,962,203
20100101|2009-11-08 20:30,9,962,963,961.5,962.25,169
20100101|2009-11-08 21:00,9,962.25,963,961,962,113
20100101|2009-11-08 21:30,9,962.5,963.25,962,962.5,48
20100101|2009-11-08 22:00,9,962.75,967,962.75,965.25,377
20100101|2009-11-08 22:30,9,966,968.5,966,966.5,236
20100101|2009-11-08 23:00,9,967,968.25,966,967,44
20100101|2009-11-08 23:30,9,966.5,968.5,966.5,968,164
20100101|2009-11-09 00:00,9,968.25,969,966,966,143
20100101|2009-11-09 00:30,9,967,969,967,968.5,112
20100101|2009-11-09 01:00,9,967.75,969,967,969,197
20100101|2009-11-09 01:30,9,969,970.75,967.75,969.5,235
20100101|2009-11-09 02:00,9,969.75,970.5,969,969,115
20100101|2009-11-09 02:30,9,969.5,970,969,969.75,143
20100101|2009-11-09 03:00,9,970,971,967.5,968.75,266
20100101|2009-11-09 03:30,9,968.5,969,966.75,968.75,295
20100101|2009-11-09 04:00,9,968.5,969,967.75,968.75,36
20100101|2009-11-09 04:30,9,969,969.75,967.75,968,96
20100101|2009-11-09 05:00,9,968,971,967.75,969.25,199
20100101|2009-11-09 05:30,9,969.25,970,966.5,966.75,109
20100101|2009-11-09 06:00,9,966.75,967,966,966.5,157
20100101|2009-11-09 06:30,9,966.5,968,965.5,966,332
20100101|2009-11-09 07:00,9,965.75,965.75,962.5,962.5,373
20100101|2009-11-09 09:30,9,965,969.25,963,966.5,12782
20100101|2009-11-09 10:00,9,966.5,972,966.25,968.75,6202
20100101|2009-11-09 10:30,9,968.75,969.5,967.25,968.25,3237
20100101|2009-11-09 11:00,9,968.25,974,968.25,972,4835
20100101|2009-11-09 11:30,9,972,974.75,970.75,974.5,3104
20100101|2009-11-09 12:00,9,974.25,974.5,970.25,970.75,2307
20100101|2009-11-09 12:30,9,970.75,974.75,970.5,973.5,3594
20100101|2009-11-09 13:00,9,973.5,974,968.75,971,5445
20100101|2009-11-09 18:00,10,972,975,970,972.25,1343
20100101|2009-11-09 18:30,10,972.25,973.5,972,973,105
20100101|2009-11-09 19:00,10,972.75,972.75,970.5,970.5,120
20100101|2009-11-09 19:30,10,970.5,971.5,969.75,970,241
20100101|2009-11-09 20:00,10,970,971,968.75,969.25,197
20100101|2009-11-09 20:30,10,969,969.75,968.25,969.5,78
20100101|2009-11-09 21:00,10,969.5,971,968.75,970.75,38
20100101|2009-11-09 21:30,10,970.5,971.25,970,971.25,44
20100101|2009-11-09 22:00,10,971.5,971.75,970.75,971.75,108
20100101|2009-11-09 22:30,10,971.75,972,970.5,971.25,44
20100101|2009-11-09 23:00,10,971.5,971.5,969.75,970.5,62
20100101|2009-11-09 23:30,10,970.5,970.5,967,967,145
20100101|2009-11-10 00:00,10,967,969,966.5,969,148
20100101|2009-11-10 00:30,10,968.5,970,968,970,62
20100101|2009-11-10 01:00,10,970.5,970.75,969,969,33
20100101|2009-11-10 01:30,10,970,970,968,968,90
20100101|2009-11-10 02:00,10,967,967.5,966,967,167
20100101|2009-11-10 02:30,10,967,971,967,970,39
20100101|2009-11-10 03:00,10,971,972,970,971.25,25
20100101|2009-11-10 03:30,10,972,973.25,972,972.5,52
20100101|2009-11-10 04:00,10,972.5,972.5,970.5,971.5,74
20100101|2009-11-10 04:30,10,971.5,973.25,971.5,973.25,54
20100101|2009-11-10 05:00,10,973,973.5,972.75,973.5,75
20100101|2009-11-10 05:30,10,973.75,975,973.5,974.25,196
20100101|2009-11-10 06:00,10,974.25,974.75,972.25,972.25,203
20100101|2009-11-10 06:30,10,972.25,972.5,971,971.75,306
20100101|2009-11-10 07:00,10,971.75,973.5,970.5,971,351
20100101|2009-11-10 09:30,10,963.25,968,955.5,960,26257
20100101|2009-11-10 10:00,10,960,961,956.5,958.25,7302
20100101|2009-11-10 10:30,10,958.5,959.5,953.75,954.75,5858
20100101|2009-11-10 11:00,10,955,957.5,954.25,954.5,3551
20100101|2009-11-10 11:30,10,954.5,957.75,952.75,957.5,4297
20100101|2009-11-10 12:00,10,957.5,965,957.5,960,5989
20100101|2009-11-10 12:30,10,960,972.5,960,972.25,6470
20100101|2009-11-10 13:00,10,972,973.75,965.5,965.75,5240
20100101|2009-11-10 18:00,11,965.25,966.25,964,965.75,636
20100101|2009-11-10 18:30,11,965.5,970.5,965.25,969,390
20100101|2009-11-10 19:00,11,969,971.25,968.75,971,141
20100101|2009-11-10 19:30,11,971,973.25,970.5,973,369
20100101|2009-11-10 20:00,11,973.25,973.5,972.5,972.75,253
20100101|2009-11-10 20:30,11,972.75,973.75,972.75,973.5,74
20100101|2009-11-10 21:00,11,973.75,973.75,972,972,111
20100101|2009-11-10 21:30,11,972,972.25,970.25,972,85
20100101|2009-11-10 22:00,11,971.25,971.75,970.25,971.75,80
20100101|2009-11-10 22:30,11,970.75,978,970,975.25,621
20100101|2009-11-10 23:00,11,975.5,975.75,972,972,92
20100101|2009-11-10 23:30,11,972.75,972.75,969.5,970.25,140
20100101|2009-11-11 00:00,11,970.75,974.75,970.75,972,41
20100101|2009-11-11 00:30,11,973.5,975.5,973,975.5,87
20100101|2009-11-11 01:00,11,975.75,976,974.75,974.75,17
20100101|2009-11-11 01:30,11,974.75,974.75,973,973,58
20100101|2009-11-11 02:00,11,974,975.5,973,975.5,64
20100101|2009-11-11 02:30,11,975.5,977,975.5,977,114
20100101|2009-11-11 03:00,11,977,977.5,976.5,977.5,148
20100101|2009-11-11 03:30,11,976.75,977.75,976.5,977,58
20100101|2009-11-11 04:00,11,977.5,979,977,978.5,324
20100101|2009-11-11 04:30,11,978.5,978.5,977.75,978,52
20100101|2009-11-11 05:00,11,978.25,979,978,978.25,115
20100101|2009-11-11 05:30,11,978.25,979.5,976,976.5,211
20100101|2009-11-11 06:00,11,976.75,977,975,976,267
20100101|2009-11-11 06:30,11,976,977,976,976.5,111
20100101|2009-11-11 07:00,11,976.75,976.75,974.25,974.25,249
20100101|2009-11-11 09:30,11,977.5,986.5,974.75,978.5,16509
20100101|2009-11-11 10:00,11,978.5,978.5,972.25,974.25,6027
20100101|2009-11-11 10:30,11,974,976.25,968,969.25,5006
20100101|2009-11-11 11:00,11,969,970.25,964.5,966.5,4862
20100101|2009-11-11 11:30,11,966.25,972.25,966.25,971.25,2818
20100101|2009-11-11 12:00,11,971.25,976.75,970.5,976.25,4091
20100101|2009-11-11 12:30,11,976.5,978,971.75,976,3718
20100101|2009-11-11 13:00,11,976,978.5,971.5,973.25,3611
20100101|2009-11-11 18:00,12,971.5,976.5,971,975.75,640
20100101|2009-11-11 18:30,12,975.5,977,975,975,103
20100101|2009-11-11 19:00,12,975,977,974.75,976.75,102
20100101|2009-11-11 19:30,12,976.75,978,976.25,977,233
20100101|2009-11-11 20:00,12,977,977.75,977,977.5,105
20100101|2009-11-11 20:30,12,977.75,978,976.5,977.75,89
20100101|2009-11-11 21:00,12,977,977,974.75,975.25,36
20100101|2009-11-11 21:30,12,975.25,976,974.5,975.5,48
20100101|2009-11-11 22:00,12,975.5,975.75,975.5,975.75,5
20100101|2009-11-11 22:30,12,975.5,976,975.5,975.5,11
20100101|2009-11-11 23:00,12,975.25,975.25,973,973.5,153
20100101|2009-11-11 23:30,12,973.5,974.75,973,973,12
20100101|2009-11-12 00:00,12,974.75,975.75,974.75,975.25,42
20100101|2009-11-12 00:30,12,974,974.5,974,974.5,8
20100101|2009-11-12 01:00,12,975.25,975.75,974.5,975.75,17
20100101|2009-11-12 01:30,12,975.75,975.75,974,974.25,21
20100101|2009-11-12 02:00,12,974,975.25,973.25,975.25,18
20100101|2009-11-12 02:30,12,975.25,975.5,975.25,975.5,22
20100101|2009-11-12 03:00,12,975.75,975.75,974.75,974.75,51
20100101|2009-11-12 03:30,12,974.25,974.25,969,969.25,293
20100101|2009-11-12 04:00,12,968.75,969.25,968.25,969.25,135
20100101|2009-11-12 04:30,12,969.25,970.25,968.75,970.25,56
20100101|2009-11-12 05:00,12,970.25,971.75,970.25,970.25,67
20100101|2009-11-12 05:30,12,970.5,970.75,968.25,969,188
20100101|2009-11-12 06:00,12,968.75,969,965.5,966,251
20100101|2009-11-12 06:30,12,966,966.5,962.25,965.25,711
20100101|2009-11-12 07:00,12,965.25,965.75,964,964.25,224
20100101|2009-11-12 09:30,12,963,978,961.5,975.25,16867
20100101|2009-11-12 10:00,12,975.25,983,972.25,981.25,11527
20100101|2009-11-12 10:30,12,981,994,979,990.5,10633
20100101|2009-11-12 11:00,12,990.75,996.5,988.25,991.75,8293
20100101|2009-11-12 11:30,12,991.75,994.25,986.75,987,4507
20100101|2009-11-12 12:00,12,987,988.75,983.5,985.75,4386
20100101|2009-11-12 12:30,12,985.75,990.5,984.5,990.5,2930
20100101|2009-11-12 13:00,12,990.25,993.25,987.25,992,5619
20100101|2009-11-12 18:00,13,989,994,987.75,991.5,944
20100101|2009-11-12 18:30,13,991.75,992,989.25,989.25,180
20100101|2009-11-12 19:00,13,989.25,991,987.75,989.5,338
20100101|2009-11-12 19:30,13,989.5,989.75,988.75,989.25,49
20100101|2009-11-12 20:00,13,989.25,991,988.75,990.25,263
20100101|2009-11-12 20:30,13,991,991.25,989.5,989.5,108
20100101|2009-11-12 21:00,13,989,989.75,988.5,988.5,107
20100101|2009-11-12 21:30,13,988.75,989,987.5,988.25,26
20100101|2009-11-12 22:00,13,988.5,989,987.25,987.25,61
20100101|2009-11-12 22:30,13,987.75,988,987.5,987.5,5
20100101|2009-11-12 23:00,13,988.5,988.5,988,988,2
20100101|2009-11-12 23:30,13,988.5,990.5,988.5,989.25,131
20100101|2009-11-13 00:00,13,990,990.25,989.25,990.25,17
20100101|2009-11-13 00:30,13,990.5,991,989.75,990,40
20100101|2009-11-13 01:00,13,991.25,994.5,991,994.25,231
20100101|2009-11-13 01:30,13,993.25,993.25,993,993.25,8
20100101|2009-11-13 02:00,13,994,994.75,994,994.75,45
20100101|2009-11-13 02:30,13,994.5,995.25,994,995,101
20100101|2009-11-13 03:00,13,995,998,995,998,217
20100101|2009-11-13 03:30,13,998,998.75,997.75,998.75,76
20100101|2009-11-13 04:00,13,998.75,999,997.5,997.75,163
20100101|2009-11-13 04:30,13,997.75,999.5,997,998.75,124
20100101|2009-11-13 05:00,13,998.75,999.75,998.25,998.25,86
20100101|2009-11-13 05:30,13,998.25,998.75,996,998.25,165
20100101|2009-11-13 06:00,13,998.25,998.5,995.75,995.75,124
20100101|2009-11-13 06:30,13,996.25,996.75,995.5,996,146
20100101|2009-11-13 07:00,13,996,996.25,993.25,993.25,475
20100101|2009-11-13 09:30,13,994,1008.5,989.5,1006,18857
20100101|2009-11-13 10:00,13,1006,1009,998.5,998.75,7916
20100101|2009-11-13 10:30,13,998.5,1002,993.25,994.5,5868
20100101|2009-11-13 11:00,13,994.75,997.25,988.5,995,5877
20100101|2009-11-13 11:30,13,995,996.25,991.5,992.5,2000
20100101|2009-11-13 12:00,13,992.25,992.25,989.75,990,1922
20100101|2009-11-13 12:30,13,990,990,983.5,986,5888
20100101|2009-11-13 13:00,13,986,990,985,985,4872
20100101|2009-11-15 18:00,16,1001.25,1001.25,993.75,997.25,1913
20100101|2009-11-15 18:30,16,997.75,997.75,991.5,994,513
20100101|2009-11-15 19:00,16,994,994.75,992.5,993.5,140
20100101|2009-11-15 19:30,16,993.75,995,993.75,995,89
20100101|2009-11-15 20:00,16,994.5,997,994,996.25,178
20100101|2009-11-15 20:30,16,995.75,997.25,995.25,997,50
20100101|2009-11-15 21:00,16,997,998,996,997.75,121
20100101|2009-11-15 21:30,16,997.5,998.75,997.5,998.25,96
20100101|2009-11-15 22:00,16,998,998.5,997.5,998.5,70
20100101|2009-11-15 22:30,16,998.5,999,998.5,999,88
20100101|2009-11-15 23:00,16,999.25,999.5,998,998.25,98
20100101|2009-11-15 23:30,16,997.75,999.5,997.5,999.5,122
20100101|2009-11-16 00:00,16,998.75,999.75,998.75,999.25,126
20100101|2009-11-16 00:30,16,999.75,1000,998.5,999,45
20100101|2009-11-16 01:00,16,998.5,1000.75,998,1000.5,45
20100101|2009-11-16 01:30,16,1000.75,1002.75,1000.5,1000.75,154
20100101|2009-11-16 02:00,16,1000.75,1001.5,1000.5,1000.5,23
20100101|2009-11-16 02:30,16,1001,1002,997.25,997.25,107
20100101|2009-11-16 03:00,16,997.5,999.25,997,997,69
20100101|2009-11-16 03:30,16,998.5,1000,998,999.75,39
20100101|2009-11-16 04:00,16,999.75,1001.25,998.25,998.25,81
20100101|2009-11-16 04:30,16,999,999,996.25,996.5,75
20100101|2009-11-16 05:00,16,996.5,996.5,993.25,993.75,173
20100101|2009-11-16 05:30,16,993.75,996.5,992.5,996,107
20100101|2009-11-16 06:00,16,995.5,998,995.25,997.75,89
20100101|2009-11-16 06:30,16,997.5,998.25,997,997.25,123
20100101|2009-11-16 07:00,16,997,997.25,995,996,294
20100101|2009-11-16 09:30,16,1004,1010,1001.5,1006.5,14951
20100101|2009-11-16 10:00,16,1006.25,1006.5,998.75,1000.75,4783
20100101|2009-11-16 10:30,16,1000.5,1006.75,1000.5,1001,4485
20100101|2009-11-16 11:00,16,1001.25,1003.25,993,996.25,5902
20100101|2009-11-16 11:30,16,996.25,1002.25,996.25,1001.25,2952
20100101|2009-11-16 12:00,16,1001.5,1005.75,1001,1005.25,3589
20100101|2009-11-16 12:30,16,1005.5,1008,1004.5,1007.5,4437
20100101|2009-11-16 13:00,16,1007.5,1011.75,1005.25,1007.75,6689
20100101|2009-11-16 18:00,17,1007,1009.5,1005.75,1009.25,619
20100101|2009-11-16 18:30,17,1009,1011,1008.25,1010.75,490
20100101|2009-11-16 19:00,17,1010.5,1010.75,1006.5,1008,464
20100101|2009-11-16 19:30,17,1007.5,1007.5,1006.5,1006.75,292
20100101|2009-11-16 20:00,17,1006.75,1007,1006.25,1006.75,117
20100101|2009-11-16 20:30,17,1006.5,1007,1006.25,1007,25
20100101|2009-11-16 21:00,17,1007,1007.5,1006.75,1007.5,50
20100101|2009-11-16 21:30,17,1007.25,1007.5,1006.75,1007,17
20100101|2009-11-16 22:00,17,1007,1007.5,1006.75,1007.25,12
20100101|2009-11-16 22:30,17,1007,1007,1006.75,1007,15
20100101|2009-11-16 23:00,17,1007.5,1007.75,1007,1007.25,20
20100101|2009-11-16 23:30,17,1007,1007.75,1006.75,1007.5,59
20100101|2009-11-17 00:00,17,1007,1007.25,1006.75,1006.75,27
20100101|2009-11-17 00:30,17,1006.75,1007,1006,1006.25,74
20100101|2009-11-17 01:00,17,1006.5,1007.5,1006,1006.25,45
20100101|2009-11-17 01:30,17,1006.25,1006.5,1006,1006.25,61
20100101|2009-11-17 02:00,17,1007,1007,1006,1006.25,30
20100101|2009-11-17 02:30,17,1006.25,1007.75,1006.25,1006.25,39
20100101|2009-11-17 03:00,17,1006.25,1006.5,1006,1006,38
20100101|2009-11-17 03:30,17,1006,1008,1005.5,1006,86
20100101|2009-11-17 04:00,17,1006.25,1007.75,1006,1006.5,192
20100101|2009-11-17 04:30,17,1006.75,1006.75,1005,1006.25,388
20100101|2009-11-17 05:00,17,1006.75,1011,1006,1009.25,1156
20100101|2009-11-17 05:30,17,1008.75,1009.75,1008.25,1008.25,23
20100101|2009-11-17 06:00,17,1007.5,1010,1005.75,1006,200
20100101|2009-11-17 06:30,17,1006.25,1006.5,1004.25,1004.75,587
20100101|2009-11-17 07:00,17,1004.75,1008.5,1004.25,1006,611
20100101|2009-11-17 09:30,17,1005.5,1014.5,1003,1010,16683
20100101|2009-11-17 10:00,17,1010,1011,1006.75,1009.5,5449
20100101|2009-11-17 10:30,17,1009.75,1015,1009,1014.25,4576
20100101|2009-11-17 11:00,17,1014.25,1021,1013.25,1018.5,8524
20100101|2009-11-17 11:30,17,1018.5,1019.5,1012.5,1014,4347
20100101|2009-11-17 12:00,17,1014.25,1016.75,1013,1014.25,2483
20100101|2009-11-17 12:30,17,1014,1024,1011.75,1023.75,6065
20100101|2009-11-17 13:00,17,1023.5,1031.75,1023.5,1031.25,10676
20100101|2009-11-17 18:00,18,1027,1030.75,1026.5,1030.25,1563
20100101|2009-11-17 18:30,18,1030,1030.75,1029,1029.5,209
20100101|2009-11-17 19:00,18,1029.5,1029.5,1023.75,1024,948
20100101|2009-11-17 19:30,18,1024,1025.5,1023.5,1025,478
20100101|2009-11-17 20:00,18,1024.75,1028,1024.5,1027.75,203
20100101|2009-11-17 20:30,18,1028,1029,1025.5,1027.75,143
20100101|2009-11-17 21:00,18,1027.25,1028,1027.25,1027.5,60
20100101|2009-11-17 21:30,18,1027.25,1028.75,1025,1026.25,126
20100101|2009-11-17 22:00,18,1026.5,1027.25,1025.5,1027.25,34
20100101|2009-11-17 22:30,18,1027.25,1028.5,1027.25,1028.25,28
20100101|2009-11-17 23:00,18,1028,1030,1027.75,1029,133
20100101|2009-11-17 23:30,18,1029,1030,1029,1029.75,100
20100101|2009-11-18 00:00,18,1029.25,1029.5,1028,1029.5,71
20100101|2009-11-18 00:30,18,1029.5,1030,1028,1029.5,43
20100101|2009-11-18 01:00,18,1029.75,1031,1029.5,1030.75,102
20100101|2009-11-18 01:30,18,1031,1031,1030,1030,53
20100101|2009-11-18 02:00,18,1030,1032,1029.75,1032,125
20100101|2009-11-18 02:30,18,1032,1033.75,1031.75,1033.5,107
20100101|2009-11-18 03:00,18,1033.25,1035,1033,1034.75,271
20100101|2009-11-18 03:30,18,1035,1038,1035,1037.5,277
20100101|2009-11-18 04:00,18,1037.75,1038,1036.75,1038,105
20100101|2009-11-18 04:30,18,1037.75,1038.25,1034.5,1036.5,317
20100101|2009-11-18 05:00,18,1036.75,1044,1036.75,1042,1016
20100101|2009-11-18 05:30,18,1042,1044.25,1041.5,1044.25,276
20100101|2009-11-18 06:00,18,1044.5,1045.5,1041.25,1042.5,565
20100101|2009-11-18 06:30,18,1042.75,1046,1042.25,1044.5,504
20100101|2009-11-18 07:00,18,1045.25,1046.75,1044.5,1046.25,432
20100101|2009-11-18 09:30,18,1043.25,1049,1040,1046.5,20927
20100101|2009-11-18 10:00,18,1046.5,1046.5,1039.75,1041.25,9486
20100101|2009-11-18 10:30,18,1041,1043.75,1040,1042.25,3945
20100101|2009-11-18 11:00,18,1042.75,1043,1037.5,1038.75,5482
20100101|2009-11-18 11:30,18,1038.5,1038.5,1026,1026.75,7353
20100101|2009-11-18 12:00,18,1026.75,1033.5,1025.25,1031,5860
20100101|2009-11-18 12:30,18,1031,1035.75,1029.5,1030.75,4231
20100101|2009-11-18 13:00,18,1030.75,1031,1024.25,1029,5298
20100101|2009-11-18 18:00,19,1027,1030,1024.5,1026,799
20100101|2009-11-18 18:30,19,1026,1027.75,1023.75,1024,166
20100101|2009-11-18 19:00,19,1025,1025.5,1022,1024,333
20100101|2009-11-18 19:30,19,1024,1031,1023,1031,325
20100101|2009-11-18 20:00,19,1031,1032,1029.5,1031,263
20100101|2009-11-18 20:30,19,1030.75,1031.75,1030,1030.25,79
20100101|2009-11-18 21:00,19,1031,1032,1028,1028,152
20100101|2009-11-18 21:30,19,1028,1029.5,1028,1028.25,40
20100101|2009-11-18 22:00,19,1028.5,1029.5,1028,1028.5,159
20100101|2009-11-18 22:30,19,1028.5,1029.25,1028.5,1029.25,51
20100101|2009-11-18 23:00,19,1029.5,1031.5,1029,1031,72
20100101|2009-11-18 23:30,19,1030.5,1031,1029,1029,22
20100101|2009-11-19 00:00,19,1029.5,1032,1029.25,1031,48
20100101|2009-11-19 00:30,19,1031.5,1031.75,1030.75,1031.75,4
20100101|2009-11-19 01:00,19,1031,1031,1029,1029,98
20100101|2009-11-19 01:30,19,1030,1031,1029,1029,65
20100101|2009-11-19 02:00,19,1030,1030.5,1026.5,1026.75,119
20100101|2009-11-19 02:30,19,1027,1028.5,1026.75,1028.25,50
20100101|2009-11-19 03:00,19,1026.75,1026.75,1020.5,1020.5,512
20100101|2009-11-19 03:30,19,1020.5,1022.75,1020.25,1021,287
20100101|2009-11-19 04:00,19,1022,1022,1020.5,1020.5,108
20100101|2009-11-19 04:30,19,1020.5,1022,1018,1018.75,627
20100101|2009-11-19 05:00,19,1019.25,1019.25,1018,1018,165
20100101|2009-11-19 05:30,19,1018,1018.75,1016,1018,628
20100101|2009-11-19 06:00,19,1017.75,1018.75,1017.5,1018.25,184
20100101|2009-11-19 06:30,19,1018.25,1019,1017.5,1018.5,222
20100101|2009-11-19 07:00,19,1019,1021,1018.25,1019.5,275
20100101|2009-11-19 09:30,19,1026.5,1033.75,1024,1030.25,17593
20100101|2009-11-19 10:00,19,1030.25,1038.25,1030.25,1035.75,9042
20100101|2009-11-19 10:30,19,1035.75,1043.75,1035.5,1042.25,7151
20100101|2009-11-19 11:00,19,1042.25,1043,1038.25,1041.25,4144
20100101|2009-11-19 11:30,19,1041,1048.5,1041,1043,9892
20100101|2009-11-19 12:00,19,1043.5,1044.5,1038.5,1040,3685
20100101|2009-11-19 12:30,19,1040,1044.25,1039.5,1042.5,2883
20100101|2009-11-19 13:00,19,1042.5,1048.75,1038.5,1046,8374
20100101|2009-11-19 18:00,20,1041,1047.5,1040.5,1047,1052
20100101|2009-11-19 18:30,20,1046.75,1048.5,1045.25,1045.25,271
20100101|2009-11-19 19:00,20,1045.5,1050,1043,1048.5,669
20100101|2009-11-19 19:30,20,1049,1049.5,1047.5,1047.5,309
20100101|2009-11-19 20:00,20,1047.5,1047.5,1043.75,1043.75,269
20100101|2009-11-19 20:30,20,1044,1045.5,1042.75,1044.5,282
20100101|2009-11-19 21:00,20,1045,1045.75,1043.75,1045.5,104
20100101|2009-11-19 21:30,20,1045.75,1047.5,1045.25,1045.5,38
20100101|2009-11-19 22:00,20,1045.5,1048.5,1045.5,1046.5,44
20100101|2009-11-19 22:30,20,1047.75,1048.5,1047.5,1047.5,23
20100101|2009-11-19 23:00,20,1048,1048.25,1046.75,1048.25,50
20100101|2009-11-19 23:30,20,1048,1048.75,1047.5,1047.75,90
20100101|2009-11-20 00:00,20,1047.5,1049.25,1047,1047.25,101
20100101|2009-11-20 00:30,20,1046.75,1047,1043.5,1043.5,67
20100101|2009-11-20 01:00,20,1044.25,1045.25,1044,1045.25,68
20100101|2009-11-20 01:30,20,1044.5,1045.25,1044,1044.75,41
20100101|2009-11-20 02:00,20,1044.75,1044.75,1042,1042,208
20100101|2009-11-20 02:30,20,1043,1045,1041.5,1044,41
20100101|2009-11-20 03:00,20,1044,1044.75,1044,1044.75,14
20100101|2009-11-20 03:30,20,1044.75,1047.5,1044.5,1045.25,51
20100101|2009-11-20 04:00,20,1045.5,1048.25,1045,1047.25,98
20100101|2009-11-20 04:30,20,1047.5,1049,1047,1047,191
20100101|2009-11-20 05:00,20,1047.25,1048.25,1047.25,1047.75,275
20100101|2009-11-20 05:30,20,1048,1048.25,1047,1047.5,216
20100101|2009-11-20 06:00,20,1047.5,1047.5,1039.5,1039.75,787
20100101|2009-11-20 06:30,20,1040,1041,1035.25,1037,848
20100101|2009-11-20 07:00,20,1037,1039,1037,1038,357
20100101|2009-11-20 09:30,20,1039.5,1041.5,1031.5,1035.75,12252
20100101|2009-11-20 10:00,20,1035.75,1044.5,1033.5,1042,9383
20100101|2009-11-20 10:30,20,1042,1049,1041.75,1048,5537
20100101|2009-11-20 11:00,20,1047.75,1048.75,1041.5,1042.25,3016
20100101|2009-11-20 11:30,20,1042.75,1044.5,1041.25,1042.5,1752
20100101|2009-11-20 12:00,20,1042.25,1044,1038,1041,3043
20100101|2009-11-20 12:30,20,1041,1043.75,1039.5,1041.5,2314
20100101|2009-11-20 13:00,20,1041.75,1049,1041.5,1044.5,5265
20100101|2009-11-22 18:00,23,1048,1056,1046.75,1051.5,2776
20100101|2009-11-22 18:30,23,1051.25,1053.75,1050.75,1052.5,304
20100101|2009-11-22 19:00,23,1052.5,1055.25,1051,1055,230
20100101|2009-11-22 19:30,23,1055,1056.5,1052,1055.5,362
20100101|2009-11-22 20:00,23,1056.25,1058.5,1055.75,1057,334
20100101|2009-11-22 20:30,23,1057.5,1060.25,1056,1060.25,778
20100101|2009-11-22 21:00,23,1059.25,1061,1059,1060,306
20100101|2009-11-22 21:30,23,1060,1061.5,1058.75,1061.25,171
20100101|2009-11-22 22:00,23,1061,1063.5,1058.75,1062.75,526
20100101|2009-11-22 22:30,23,1062,1064.5,1060.25,1061,564
20100101|2009-11-22 23:00,23,1061.75,1062.25,1060.25,1061,82
20100101|2009-11-22 23:30,23,1060.75,1063.5,1060.25,1063.25,26
20100101|2009-11-23 00:00,23,1063.5,1064.5,1063,1064.25,134
20100101|2009-11-23 00:30,23,1063.75,1065,1063,1064,478
20100101|2009-11-23 01:00,23,1064,1066,1064,1065.5,200
20100101|2009-11-23 01:30,23,1066,1066,1064.25,1064.25,46
20100101|2009-11-23 02:00,23,1064.25,1065,1061.5,1065,111
20100101|2009-11-23 02:30,23,1065.25,1066,1063.5,1064,125
20100101|2009-11-23 03:00,23,1063.5,1064,1060.25,1062,163
20100101|2009-11-23 03:30,23,1062.25,1062.75,1060.5,1060.75,101
20100101|2009-11-23 04:00,23,1061,1062,1058.75,1059,323
20100101|2009-11-23 04:30,23,1058.75,1066,1058.75,1065.75,543
20100101|2009-11-23 05:00,23,1065.5,1065.5,1059,1060,270
20100101|2009-11-23 05:30,23,1060,1064,1060,1063.75,144
20100101|2009-11-23 06:00,23,1064,1066.75,1063.75,1066,276
20100101|2009-11-23 06:30,23,1065.5,1066,1064.25,1065.75,175
20100101|2009-11-23 07:00,23,1065.75,1066.25,1064.5,1065.5,549
20100101|2009-11-23 09:30,23,1064,1066.5,1058.25,1060,17385
20100101|2009-11-23 10:00,23,1060,1061.75,1054.25,1054.5,7835
20100101|2009-11-23 10:30,23,1054.5,1057.5,1053.75,1055.5,4320
20100101|2009-11-23 11:00,23,1055.5,1058,1045.25,1049.25,6243
20100101|2009-11-23 11:30,23,1049,1052.75,1046,1051.75,5298
20100101|2009-11-23 12:00,23,1051.5,1051.5,1039.5,1040.5,6997
20100101|2009-11-23 12:30,23,1040.25,1047.5,1039.5,1041.5,5145
20100101|2009-11-23 13:00,23,1041,1044.25,1038,1038.75,6133
20100101|2009-11-23 18:00,24,1040.5,1042.25,1036.75,1036.75,719
20100101|2009-11-23 18:30,24,1037,1038,1036,1036.75,333
20100101|2009-11-23 19:00,24,1037,1047,1037,1044.75,822
20100101|2009-11-23 19:30,24,1045,1046,1041.75,1044.75,354
20100101|2009-11-23 20:00,24,1044.75,1048,1044.5,1046.5,231
20100101|2009-11-23 20:30,24,1046.75,1049,1046.5,1048.25,320
20100101|2009-11-23 21:00,24,1048.25,1049.25,1045,1045.5,240
20100101|2009-11-23 21:30,24,1045.25,1045.25,1042.25,1042.5,91
20100101|2009-11-23 22:00,24,1042.5,1042.5,1040.5,1041.5,173
20100101|2009-11-23 22:30,24,1042.25,1043.75,1042,1042.75,18
20100101|2009-11-23 23:00,24,1044.25,1044.75,1044,1044.25,35
20100101|2009-11-23 23:30,24,1044.75,1045,1040,1040,143
20100101|2009-11-24 00:00,24,1040,1040.75,1038,1038.25,268
20100101|2009-11-24 00:30,24,1038.25,1039,1036.75,1038,334
20100101|2009-11-24 01:00,24,1038,1038,1033.25,1033.25,374
20100101|2009-11-24 01:30,24,1033.75,1035.5,1033,1033,144
20100101|2009-11-24 02:00,24,1033.75,1035.25,1032.75,1035,233
20100101|2009-11-24 02:30,24,1034.75,1037,1034.25,1036,204
20100101|2009-11-24 03:00,24,1035.75,1037.5,1033,1033,227
20100101|2009-11-24 03:30,24,1033,1034,1032,1033.25,211
20100101|2009-11-24 04:00,24,1033.25,1035.75,1033,1035.75,215
20100101|2009-11-24 04:30,24,1035.5,1038.75,1035.5,1037.5,128
20100101|2009-11-24 05:00,24,1038,1038,1037.25,1037.75,36
20100101|2009-11-24 05:30,24,1037.5,1038,1036,1036.5,57
20100101|2009-11-24 06:00,24,1036.75,1039.5,1036.75,1039.5,132
20100101|2009-11-24 06:30,24,1039.5,1040,1038,1038.5,95
20100101|2009-11-24 07:00,24,1038.5,1039,1036.75,1038,127
20100101|2009-11-24 09:30,24,1036.25,1045.25,1032.75,1045,17535
20100101|2009-11-24 10:00,24,1045.25,1046.75,1035.5,1036.25,8301
20100101|2009-11-24 10:30,24,1036.5,1043.5,1035,1043.25,4489
20100101|2009-11-24 11:00,24,1043.25,1044.5,1040.5,1041,2989
20100101|2009-11-24 11:30,24,1041,1041,1037,1039.5,2635
20100101|2009-11-24 12:00,24,1039.25,1042.75,1039,1041.25,1810
20100101|2009-11-24 12:30,24,1041.5,1044.5,1040.25,1040.75,2724
20100101|2009-11-24 13:00,24,1040.75,1047,1040,1047,4587
20100101|2009-11-24 18:00,25,1046,1051.75,1046,1051,938
20100101|2009-11-24 18:30,25,1051,1051.25,1048.5,1048.75,102
20100101|2009-11-24 19:00,25,1049.25,1051.5,1048.75,1051.5,120
20100101|2009-11-24 19:30,25,1051.5,1051.5,1049,1049.5,160
20100101|2009-11-24 20:00,25,1049.5,1051.25,1049.5,1051.25,63
20100101|2009-11-24 20:30,25,1051.25,1051.5,1049.25,1050,134
20100101|2009-11-24 21:00,25,1049.5,1051,1048.5,1050.25,173
20100101|2009-11-24 21:30,25,1051,1051.25,1050,1051,51
20100101|2009-11-24 22:00,25,1050.25,1051.25,1048.5,1048.5,101
20100101|2009-11-24 22:30,25,1048.75,1050.25,1047.75,1049.5,38
20100101|2009-11-24 23:00,25,1048.25,1049.75,1047.75,1049.25,39
20100101|2009-11-24 23:30,25,1049.75,1050,1049,1049.5,23
20100101|2009-11-25 00:00,25,1049.75,1051,1049.25,1050,320
20100101|2009-11-25 00:30,25,1050,1051,1050,1051,156
20100101|2009-11-25 01:00,25,1051,1053,1050.75,1052,209
20100101|2009-11-25 01:30,25,1052.5,1052.5,1051.5,1051.5,38
20100101|2009-11-25 02:00,25,1052.25,1055,1052.25,1055,333
20100101|2009-11-25 02:30,25,1054.5,1054.75,1052.25,1052.75,100
20100101|2009-11-25 03:00,25,1053,1053.25,1052,1052,43
20100101|2009-11-25 03:30,25,1052.75,1055,1052.75,1055,139
20100101|2009-11-25 04:00,25,1055,1055.5,1053.25,1054,78
20100101|2009-11-25 04:30,25,1054,1054,1053.5,1054,245
20100101|2009-11-25 05:00,25,1054,1054,1052.5,1052.75,144
20100101|2009-11-25 05:30,25,1052.75,1054.5,1052.5,1054.25,621
20100101|2009-11-25 06:00,25,1054.25,1055,1054,1054,302
20100101|2009-11-25 06:30,25,1054.5,1054.75,1054,1054.75,78
20100101|2009-11-25 07:00,25,1054.5,1055,1054.25,1054.5,152
20100101|2009-11-25 09:30,25,1051.5,1053.75,1034,1036.5,18687
20100101|2009-11-25 10:00,25,1036.5,1042.5,1034,1042.5,8916
20100101|2009-11-25 10:30,25,1042.5,1048,1042.5,1046.25,5646
20100101|2009-11-25 11:00,25,1046.25,1053.5,1045.25,1051.5,6001
20100101|2009-11-25 11:30,25,1052,1055.5,1047.5,1047.5,3910
20100101|2009-11-25 12:00,25,1047.75,1051.5,1046.5,1048.25,2497
20100101|2009-11-25 12:30,25,1048.25,1053.75,1047.5,1053.25,2800
20100101|2009-11-25 13:00,25,1053.5,1054.75,1047.5,1047.75,4132
20100101|2009-11-26 18:00,27,1039.25,1040,1026.25,1038,2306
20100101|2009-11-26 18:30,27,1038,1039,1036.75,1038.25,279
20100101|2009-11-26 19:00,27,1038.5,1039.25,1036,1036,591
20100101|2009-11-26 19:30,27,1036.5,1040,1036.5,1038.5,273
20100101|2009-11-26 20:00,27,1038.5,1040,1038,1038,238
20100101|2009-11-26 20:30,27,1038.25,1039.5,1038,1038.5,81
20100101|2009-11-26 21:00,27,1039,1040.75,1037.5,1038.75,246
20100101|2009-11-26 21:30,27,1038,1038.5,1036,1037,134
20100101|2009-11-26 22:00,27,1036.5,1038,1036,1036.25,77
20100101|2009-11-26 22:30,27,1036.5,1037.25,1035,1036.5,69
20100101|2009-11-26 23:00,27,1036.5,1036.5,1033.5,1035,282
20100101|2009-11-26 23:30,27,1034.5,1036.5,1031,1032,689
20100101|2009-11-27 00:00,27,1032.25,1033,1025,1028.75,1054
20100101|2009-11-27 00:30,27,1028.75,1031,1026.25,1030,812
20100101|2009-11-27 01:00,27,1029.75,1029.75,1023.5,1023.75,188
20100101|2009-11-27 01:30,27,1023.75,1025,1021,1023,547
20100101|2009-11-27 02:00,27,1023,1025.25,1022,1025.25,512
20100101|2009-11-27 02:30,27,1025.5,1026.25,1024.25,1025,164
20100101|2009-11-27 03:00,27,1025,1027.75,1024.75,1027.5,107
20100101|2009-11-27 03:30,27,1027.75,1030,1027.5,1030,331
20100101|2009-11-27 04:00,27,1030,1032,1029.75,1031.5,206
20100101|2009-11-27 04:30,27,1031.25,1033.5,1031.25,1033,208
20100101|2009-11-27 05:00,27,1032.5,1034.75,1031.75,1034,177
20100101|2009-11-27 05:30,27,1034.25,1034.75,1031.5,1032.75,269
20100101|2009-11-27 06:00,27,1032.5,1033.5,1031.75,1031.75,146
20100101|2009-11-27 06:30,27,1032.5,1032.75,1027.75,1029.5,634
20100101|2009-11-27 07:00,27,1029.75,1033,1029.5,1032.75,409
20100101|2009-11-27 09:30,27,1036,1044.5,1035,1042,7691
20100101|2009-11-27 10:00,27,1042.25,1053.75,1042,1046.5,6530
20100101|2009-11-27 10:30,27,1046.5,1050.75,1046.25,1049.75,3022
20100101|2009-11-27 11:00,27,1050,1056.75,1048.25,1049.5,4431
20100101|2009-11-27 11:30,27,1049.5,1055.75,1049.25,1052.75,4621
20100101|2009-11-29 18:00,30,1054.25,1062.5,1053.25,1060.5,1820
20100101|2009-11-29 18:30,30,1060.25,1062.75,1059.5,1060,253
20100101|2009-11-29 19:00,30,1060,1064,1059.75,1063.75,633
20100101|2009-11-29 19:30,30,1064,1064.5,1062,1062.25,222
20100101|2009-11-29 20:00,30,1062.5,1065,1062,1064,380
20100101|2009-11-29 20:30,30,1063.5,1064,1062.75,1063.75,158
20100101|2009-11-29 21:00,30,1063.5,1065.5,1063.5,1064.5,178
20100101|2009-11-29 21:30,30,1064.75,1065.75,1064.5,1065.5,104
20100101|2009-11-29 22:00,30,1065.5,1065.5,1064.5,1065,28
20100101|2009-11-29 22:30,30,1064.75,1066,1064.5,1065.75,120
20100101|2009-11-29 23:00,30,1065.75,1065.75,1062.75,1063,237
20100101|2009-11-29 23:30,30,1063,1064,1061.75,1062.25,125
20100101|2009-11-30 00:00,30,1062.75,1065,1061.25,1064,57
20100101|2009-11-30 00:30,30,1064.5,1066,1062.75,1063,106
20100101|2009-11-30 01:00,30,1063,1065.25,1063,1065,77
20100101|2009-11-30 01:30,30,1064.5,1066,1064,1065,145
20100101|2009-11-30 02:00,30,1065,1065.5,1063.5,1063.5,154
20100101|2009-11-30 02:30,30,1063,1064,1062,1064,305
20100101|2009-11-30 03:00,30,1063,1064.5,1063,1064,126
20100101|2009-11-30 03:30,30,1064.75,1064.75,1063.75,1064.25,55
20100101|2009-11-30 04:00,30,1064.25,1064.25,1060.75,1061.25,373
20100101|2009-11-30 04:30,30,1061.75,1063.25,1061,1063.25,101
20100101|2009-11-30 05:00,30,1063.75,1063.75,1060.25,1060.5,203
20100101|2009-11-30 05:30,30,1060.5,1061,1058.25,1060.5,446
20100101|2009-11-30 06:00,30,1060.5,1062,1060.5,1061,79
20100101|2009-11-30 06:30,30,1061.25,1062,1059.25,1060.5,175
20100101|2009-11-30 07:00,30,1061,1061.25,1058.75,1059.5,243
20100101|2009-11-30 09:30,30,1057.25,1063.5,1051.5,1056.25,16358
20100101|2009-11-30 10:00,30,1056,1058,1051.25,1053.25,7758
20100101|2009-11-30 10:30,30,1053,1058.25,1050.5,1057,4691
20100101|2009-11-30 11:00,30,1057,1059.75,1056.75,1058.75,3193
20100101|2009-11-30 11:30,30,1058.5,1059,1056,1056.75,2621
20100101|2009-11-30 12:00,30,1057,1062,1056.5,1061,2898
20100101|2009-11-30 12:30,30,1061.25,1069.25,1060.75,1069,7300
20100101|2009-11-30 13:00,30,1069,1069.25,1057,1058,5871
20100101|2009-11-30 18:00,1,1058.5,1058.75,1055.5,1055.5,894
20100101|2009-11-30 18:30,1,1055.75,1058,1055.5,1057,277
20100101|2009-11-30 19:00,1,1057,1061.25,1057,1060,620
20100101|2009-11-30 19:30,1,1060,1060.75,1058.5,1060.5,185
20100101|2009-11-30 20:00,1,1060.5,1060.5,1058,1058.5,95
20100101|2009-11-30 20:30,1,1058.5,1059.25,1058.25,1059,58
20100101|2009-11-30 21:00,1,1058.5,1058.5,1057.25,1057.25,49
20100101|2009-11-30 21:30,1,1057.25,1057.25,1055.75,1055.75,122
20100101|2009-11-30 22:00,1,1056.5,1057,1056,1057,25
20100101|2009-11-30 22:30,1,1057,1057.75,1056,1056,34
20100101|2009-11-30 23:00,1,1056,1056,1052.5,1053,511
20100101|2009-11-30 23:30,1,1054,1058.25,1054,1056.75,347
20100101|2009-12-01 00:00,1,1056.75,1060.25,1056.25,1058,138
20100101|2009-12-01 00:30,1,1058,1059.5,1057,1059.5,72
20100101|2009-12-01 01:00,1,1059.75,1062,1059.75,1061.75,122
20100101|2009-12-01 01:30,1,1061.25,1061.25,1060,1060.5,22
20100101|2009-12-01 02:00,1,1061,1064,1061,1063.5,262
20100101|2009-12-01 02:30,1,1063.5,1066,1063.25,1066,296
20100101|2009-12-01 03:00,1,1065.25,1065.5,1063,1064.25,64
20100101|2009-12-01 03:30,1,1064.25,1066.5,1063.5,1066,237
20100101|2009-12-01 04:00,1,1066.25,1067,1066.25,1067,138
20100101|2009-12-01 04:30,1,1066.75,1066.75,1064.5,1064.75,19
20100101|2009-12-01 05:00,1,1065.5,1067.5,1065.5,1066.5,107
20100101|2009-12-01 05:30,1,1066.25,1069,1065.75,1068.5,349
20100101|2009-12-01 06:00,1,1068.75,1072,1068.5,1071,603
20100101|2009-12-01 06:30,1,1071,1074,1071,1071.25,476
20100101|2009-12-01 07:00,1,1071,1071.5,1069.5,1070,486
20100101|2009-12-01 09:30,1,1069.25,1075.5,1066,1073.5,16571
20100101|2009-12-01 10:00,1,1073.5,1078.5,1073.5,1076.25,9266
20100101|2009-12-01 10:30,1,1076.25,1077.25,1072.5,1073.75,3626
20100101|2009-12-01 11:00,1,1073.75,1075,1072,1072.25,2427
20100101|2009-12-01 11:30,1,1072.25,1074.25,1066.25,1068,4784
20100101|2009-12-01 12:00,1,1068,1074,1067.5,1072.5,3147
20100101|2009-12-01 12:30,1,1072.5,1074.5,1068.25,1068.25,3175
20100101|2009-12-01 13:00,1,1068.5,1070,1056.5,1058.25,6808
20100101|2009-12-01 18:00,2,1057.75,1059.75,1053.5,1054.5,875
20100101|2009-12-01 18:30,2,1055,1057.5,1054.25,1056.75,138
20100101|2009-12-01 19:00,2,1057,1058.25,1054.5,1055,301
20100101|2009-12-01 19:30,2,1055,1057.5,1054.5,1057.25,354
20100101|2009-12-01 20:00,2,1057,1059.5,1057,1058.75,178
20100101|2009-12-01 20:30,2,1058.75,1061.25,1058,1059.5,232
20100101|2009-12-01 21:00,2,1059.5,1062,1059.25,1062,201
20100101|2009-12-01 21:30,2,1062,1062,1060.5,1062,87
20100101|2009-12-01 22:00,2,1060.75,1061.5,1060.5,1061,34
20100101|2009-12-01 22:30,2,1061,1061.75,1060.75,1061.25,28
20100101|2009-12-01 23:00,2,1061.75,1062,1061.25,1061.25,9
20100101|2009-12-01 23:30,2,1061.75,1064.5,1061.25,1064.5,133
20100101|2009-12-02 00:00,2,1064.25,1064.5,1062.5,1062.5,74
20100101|2009-12-02 00:30,2,1063.25,1063.75,1062.5,1063,41
20100101|2009-12-02 01:00,2,1062.75,1063,1060.75,1063,124
20100101|2009-12-02 01:30,2,1062.5,1062.75,1057.25,1062.75,199
20100101|2009-12-02 02:00,2,1062.25,1063.75,1059.75,1059.75,110
20100101|2009-12-02 02:30,2,1060.25,1062.75,1058.5,1058.75,95
20100101|2009-12-02 03:00,2,1059,1059.75,1058,1058,35
20100101|2009-12-02 03:30,2,1058.25,1059.5,1056.75,1059.5,52
20100101|2009-12-02 04:00,2,1059.5,1059.75,1059,1059.5,50
20100101|2009-12-02 04:30,2,1059.75,1060,1057.25,1058.25,129
20100101|2009-12-02 05:00,2,1058.5,1058.5,1055.5,1056,204
20100101|2009-12-02 05:30,2,1055.75,1056.75,1055.5,1056.75,227
20100101|2009-12-02 06:00,2,1056.25,1057.5,1055.5,1056.75,239
20100101|2009-12-02 06:30,2,1056.75,1057.5,1054.75,1055.75,227
20100101|2009-12-02 07:00,2,1055.5,1056,1055,1055,123
20100101|2009-12-02 09:30,2,1055.5,1061.75,1051.25,1053,13896
20100101|2009-12-02 10:00,2,1052.75,1053.5,1044.5,1047.25,14968
20100101|2009-12-02 10:30,2,1047,1049.5,1044,1045,3834
20100101|2009-12-02 11:00,2,1044.75,1046.75,1036.5,1039.75,8606
20100101|2009-12-02 11:30,2,1039.75,1043.75,1038.5,1042,5074
20100101|2009-12-02 12:00,2,1042,1043,1038.5,1039.75,2211
20100101|2009-12-02 12:30,2,1039.5,1041,1033.75,1035.25,4203
20100101|2009-12-02 13:00,2,1035,1037.25,1032.25,1034,4950
20100101|2009-12-02 18:00,3,1035.25,1038,1034.5,1037,684
20100101|2009-12-02 18:30,3,1036.75,1040.75,1036.75,1040.75,519
20100101|2009-12-02 19:00,3,1040.75,1044,1039,1041.25,871
20100101|2009-12-02 19:30,3,1041.25,1042,1040.25,1041,104
20100101|2009-12-02 20:00,3,1040.25,1041.75,1039.5,1041,91
20100101|2009-12-02 20:30,3,1040.25,1042,1040.25,1040.5,191
20100101|2009-12-02 21:00,3,1041,1042.25,1041,1041.25,63
20100101|2009-12-02 21:30,3,1041.5,1043.5,1041.5,1043.25,95
20100101|2009-12-02 22:00,3,1043.25,1043.5,1042.5,1043,20
20100101|2009-12-02 22:30,3,1043,1043,1042.5,1042.5,26
20100101|2009-12-02 23:00,3,1042.5,1042.5,1041,1041,54
20100101|2009-12-02 23:30,3,1041,1043.25,1041,1042,38
20100101|2009-12-03 00:00,3,1041.25,1041.25,1039.25,1040.75,83
20100101|2009-12-03 00:30,3,1040.5,1041,1040.5,1040.75,24
20100101|2009-12-03 01:00,3,1040.75,1043,1040.25,1043,107
20100101|2009-12-03 01:30,3,1043,1043.5,1042.75,1043.25,74
20100101|2009-12-03 02:00,3,1043.5,1044,1043.25,1044,64
20100101|2009-12-03 02:30,3,1044,1044,1043.25,1043.25,64
20100101|2009-12-03 03:00,3,1043.25,1043.5,1043,1043.5,112
20100101|2009-12-03 03:30,3,1043.5,1044,1042.75,1044,81
20100101|2009-12-03 04:00,3,1043.75,1044.5,1043.25,1044.5,65
20100101|2009-12-03 04:30,3,1044.25,1045,1042.75,1042.75,147
20100101|2009-12-03 05:00,3,1043,1044.75,1042.25,1044.75,178
20100101|2009-12-03 05:30,3,1045,1045.5,1043.25,1043.25,126
20100101|2009-12-03 06:00,3,1043.75,1044,1042.25,1044,109
20100101|2009-12-03 06:30,3,1043.75,1043.75,1042.5,1043,158
20100101|2009-12-03 07:00,3,1043.5,1044.25,1043,1043.25,163
20100101|2009-12-03 09:30,3,1039.25,1041,1033.25,1039.5,14266
20100101|2009-12-03 10:00,3,1039.25,1041,1037.5,1040,4862
20100101|2009-12-03 10:30,3,1040,1040,1036,1037.25,4391
20100101|2009-12-03 11:00,3,1037,1040,1035.5,1038,3544
20100101|2009-12-03 11:30,3,1038,1042.75,1036.75,1042.5,2440
20100101|2009-12-03 12:00,3,1042.5,1048.25,1041,1047.25,5901
20100101|2009-12-03 12:30,3,1047.25,1050.75,1045,1049,6862
20100101|2009-12-03 13:00,3,1049.5,1049.75,1045.25,1048.5,5064
20100101|2009-12-03 18:00,4,1044.25,1044.75,1038,1039.5,1505
20100101|2009-12-03 18:30,4,1039.75,1040.75,1039.25,1040,154
20100101|2009-12-03 19:00,4,1039.75,1043.25,1039.5,1043,140
20100101|2009-12-03 19:30,4,1042.75,1045.75,1042.5,1045.5,229
20100101|2009-12-03 20:00,4,1045.25,1045.5,1043.5,1043.5,119
20100101|2009-12-03 20:30,4,1043.5,1045.25,1043,1044,205
20100101|2009-12-03 21:00,4,1044.25,1046.5,1044,1044,119
20100101|2009-12-03 21:30,4,1044,1044,1043,1043.25,33
20100101|2009-12-03 22:00,4,1043.5,1043.5,1041.25,1042,81
20100101|2009-12-03 22:30,4,1042,1042.5,1041,1041.75,155
20100101|2009-12-03 23:00,4,1041.75,1043,1041.75,1042,71
20100101|2009-12-03 23:30,4,1042,1045.75,1041.75,1045.75,65
20100101|2009-12-04 00:00,4,1046,1048.5,1046,1048,333
20100101|2009-12-04 00:30,4,1048.25,1049.5,1048,1049,477
20100101|2009-12-04 01:00,4,1049.75,1052.75,1049.5,1052.75,579
20100101|2009-12-04 01:30,4,1052.25,1053.75,1051.25,1052,262
20100101|2009-12-04 02:00,4,1052,1053.5,1051.5,1051.5,148
20100101|2009-12-04 02:30,4,1052,1052.5,1051,1051.5,95
20100101|2009-12-04 03:00,4,1052,1052,1051,1051,85
20100101|2009-12-04 03:30,4,1051,1052.25,1050.75,1052.25,124
20100101|2009-12-04 04:00,4,1052.25,1052.25,1049,1049.25,201
20100101|2009-12-04 04:30,4,1049.25,1049.75,1048.5,1049.75,98
20100101|2009-12-04 05:00,4,1049.5,1051.25,1049.5,1050,33
20100101|2009-12-04 05:30,4,1050,1050.5,1050,1050,56
20100101|2009-12-04 06:00,4,1050,1051.5,1050,1050.25,160
20100101|2009-12-04 06:30,4,1050.25,1050.25,1050,1050,208
20100101|2009-12-04 07:00,4,1050,1050.75,1049.25,1049.5,212
20100101|2009-12-04 09:30,4,1049.5,1051.25,1037.5,1037.75,13276
20100101|2009-12-04 10:00,4,1038,1041.5,1034,1035.25,8234
20100101|2009-12-04 10:30,4,1035.25,1038.75,1031,1038.75,8079
20100101|2009-12-04 11:00,4,1038.5,1040,1037,1037.5,3104
20100101|2009-12-04 11:30,4,1037.75,1039.5,1036.75,1039,1793
20100101|2009-12-04 12:00,4,1039,1046.25,1039,1041.75,4160
20100101|2009-12-04 12:30,4,1041.75,1046.75,1041,1045.25,4281
20100101|2009-12-04 13:00,4,1045.5,1045.75,1042,1045.25,3506
20100101|2009-12-06 18:00,7,1045.5,1048.25,1038.5,1042,1332
20100101|2009-12-06 18:30,7,1042,1045,1041,1044.5,271
20100101|2009-12-06 19:00,7,1044,1052,1043.75,1051.5,932
20100101|2009-12-06 19:30,7,1051.5,1054,1049,1052.75,586
20100101|2009-12-06 20:00,7,1052.75,1056.5,1052.75,1054.5,561
20100101|2009-12-06 20:30,7,1055,1060.75,1054.75,1060.5,1209
20100101|2009-12-06 21:00,7,1060,1060.75,1058,1058.25,779
20100101|2009-12-06 21:30,7,1058,1058,1055.75,1055.75,222
20100101|2009-12-06 22:00,7,1055.5,1057.25,1055.5,1057.25,116
20100101|2009-12-06 22:30,7,1057.25,1058,1056.75,1057.5,63
20100101|2009-12-06 23:00,7,1057.5,1058,1056.5,1056.75,30
20100101|2009-12-06 23:30,7,1056.25,1061.5,1056.25,1058.75,220
20100101|2009-12-07 00:00,7,1058.75,1060.5,1057.75,1060.5,79
20100101|2009-12-07 00:30,7,1060,1061,1057.75,1060,314
20100101|2009-12-07 01:00,7,1060,1060.5,1059,1060,105
20100101|2009-12-07 01:30,7,1060,1060.5,1059.25,1060,54
20100101|2009-12-07 02:00,7,1060,1060,1056,1056.5,453
20100101|2009-12-07 02:30,7,1056.5,1056.5,1052.25,1052.25,342
20100101|2009-12-07 03:00,7,1052.25,1052.25,1047.25,1049,411
20100101|2009-12-07 03:30,7,1049.75,1051.75,1047.5,1051,229
20100101|2009-12-07 04:00,7,1051,1052,1050.25,1051.5,117
20100101|2009-12-07 04:30,7,1051.5,1053,1050.25,1052.75,214
20100101|2009-12-07 05:00,7,1052.5,1054,1051,1051.75,186
20100101|2009-12-07 05:30,7,1051.25,1053.75,1051.25,1051.5,168
20100101|2009-12-07 06:00,7,1051.75,1052,1047.25,1048,253
20100101|2009-12-07 06:30,7,1048,1050,1047.25,1047.25,153
20100101|2009-12-07 07:00,7,1047.75,1049.75,1047.25,1049.75,152
20100101|2009-12-07 09:30,7,1049,1061.25,1047.25,1056.5,15640
20100101|2009-12-07 10:00,7,1056.5,1057.75,1053.25,1056.75,4432
20100101|2009-12-07 10:30,7,1057,1058,1055,1055.25,2562
20100101|2009-12-07 11:00,7,1055.25,1055.75,1052.75,1053,2934
20100101|2009-12-07 11:30,7,1053.25,1059.75,1052.75,1057.75,3781
20100101|2009-12-07 12:00,7,1057.5,1060.5,1057.5,1059.25,2951
20100101|2009-12-07 12:30,7,1059.25,1059.75,1053.5,1055.5,2876
20100101|2009-12-07 13:00,7,1055.75,1055.75,1050,1054.75,3952
20100101|2009-12-07 18:00,8,1053.25,1059,1052.25,1057.5,828
20100101|2009-12-07 18:30,8,1057.25,1062,1057,1060.5,1004
20100101|2009-12-07 19:00,8,1061.5,1061.75,1058.5,1058.5,733
20100101|2009-12-07 19:30,8,1058.75,1060.75,1058.5,1060,133
20100101|2009-12-07 20:00,8,1060.5,1060.5,1059.25,1059.25,94
20100101|2009-12-07 20:30,8,1059.25,1061,1059,1060,271
20100101|2009-12-07 21:00,8,1060,1061,1059.5,1060,380
20100101|2009-12-07 21:30,8,1060,1060.5,1059.25,1060.5,50
20100101|2009-12-07 22:00,8,1060.25,1060.5,1059.75,1060,45
20100101|2009-12-07 22:30,8,1059.75,1060.25,1059.75,1059.75,106
20100101|2009-12-07 23:00,8,1059.5,1060,1059.25,1059.5,76
20100101|2009-12-07 23:30,8,1059.25,1060.75,1059.25,1060.5,164
20100101|2009-12-08 00:00,8,1060.5,1063,1060.5,1061.25,154
20100101|2009-12-08 00:30,8,1061.25,1062.75,1061.25,1061.75,26
20100101|2009-12-08 01:00,8,1061.5,1061.5,1060,1060.25,129
20100101|2009-12-08 01:30,8,1060,1060.25,1060,1060,58
20100101|2009-12-08 02:00,8,1060,1061.25,1059.75,1061,291
20100101|2009-12-08 02:30,8,1060.5,1062,1060.25,1060.25,121
20100101|2009-12-08 03:00,8,1060.25,1061.25,1060,1061.25,75
20100101|2009-12-08 03:30,8,1061.5,1063,1061.5,1062.25,277
20100101|2009-12-08 04:00,8,1062.5,1063,1062.25,1062.25,159
20100101|2009-12-08 04:30,8,1062.25,1063.25,1062.25,1063.25,192
20100101|2009-12-08 05:00,8,1063.25,1063.75,1062.5,1062.5,261
20100101|2009-12-08 05:30,8,1062.5,1063,1060.5,1060.75,322
20100101|2009-12-08 06:00,8,1060.75,1061.75,1059.25,1059.25,363
20100101|2009-12-08 06:30,8,1059.5,1059.75,1057,1059,330
20100101|2009-12-08 07:00,8,1059,1059.75,1058.5,1059.5,576
20100101|2009-12-08 09:30,8,1054.25,1056.5,1044,1045.25,14213
20100101|2009-12-08 10:00,8,1045,1048.75,1044,1046.25,5227
20100101|2009-12-08 10:30,8,1046.5,1047.5,1043,1046.25,3388
20100101|2009-12-08 11:00,8,1046.25,1050,1046,1048.5,3069
20100101|2009-12-08 11:30,8,1048.75,1049.75,1046,1048,2093
20100101|2009-12-08 12:00,8,1048,1049.5,1042.5,1043.5,3403
20100101|2009-12-08 12:30,8,1043.5,1046.5,1043.5,1044.75,2810
20100101|2009-12-08 13:00,8,1045,1047.25,1042.5,1043.5,4788
20100101|2009-12-08 18:00,9,1043.75,1043.75,1039.75,1040.5,833
20100101|2009-12-08 18:30,9,1040.75,1043.25,1040.5,1043,172
20100101|2009-12-08 19:00,9,1043.25,1043.75,1037,1037.5,885
20100101|2009-12-08 19:30,9,1037.5,1041.25,1037,1038.5,470
20100101|2009-12-08 20:00,9,1038.5,1039.25,1038.25,1038.75,101
20100101|2009-12-08 20:30,9,1039,1043.5,1039,1043,191
20100101|2009-12-08 21:00,9,1043.25,1043.25,1039,1039,99
20100101|2009-12-08 21:30,9,1039.25,1039.5,1038.25,1038.25,99
20100101|2009-12-08 22:00,9,1038.75,1040,1037,1038.25,381
20100101|2009-12-08 22:30,9,1039,1039.25,1038.75,1038.75,5
20100101|2009-12-08 23:00,9,1038.25,1039.75,1038,1039.75,45
20100101|2009-12-08 23:30,9,1039.5,1039.5,1037.5,1037.5,34
20100101|2009-12-09 00:00,9,1038.75,1039,1037,1037,92
20100101|2009-12-09 00:30,9,1037,1037.5,1035.25,1035.25,464
20100101|2009-12-09 01:00,9,1035.5,1037.25,1035.25,1037,88
20100101|2009-12-09 01:30,9,1037,1038.25,1036.5,1038.25,52
20100101|2009-12-09 02:00,9,1038.25,1041,1038,1041,242
20100101|2009-12-09 02:30,9,1040.75,1040.75,1038.25,1039.75,103
20100101|2009-12-09 03:00,9,1040.25,1041,1040,1040.5,87
20100101|2009-12-09 03:30,9,1040.75,1041.25,1040.5,1041.25,50
20100101|2009-12-09 04:00,9,1041,1041.25,1040,1041,298
20100101|2009-12-09 04:30,9,1041.25,1042.25,1040.75,1042.25,189
20100101|2009-12-09 05:00,9,1042.5,1044,1041.5,1042,204
20100101|2009-12-09 05:30,9,1042,1043.5,1042,1043.25,92
20100101|2009-12-09 06:00,9,1043.25,1043.75,1042.75,1043.75,60
20100101|2009-12-09 06:30,9,1043.75,1044.5,1043.25,1043.25,187
20100101|2009-12-09 07:00,9,1043,1044,1042.5,1042.5,152
20100101|2009-12-09 09:30,9,1043.75,1050,1041.25,1048.5,10795
20100101|2009-12-09 10:00,9,1048.5,1051.5,1046.75,1048.25,5955
20100101|2009-12-09 10:30,9,1048.5,1049.5,1042.75,1043.5,5363
20100101|2009-12-09 11:00,9,1043.5,1043.5,1022.25,1026.5,17423
20100101|2009-12-09 11:30,9,1026.5,1030,1025,1025.25,5250
20100101|2009-12-09 12:00,9,1025.25,1027.75,1021.5,1027.25,5232
20100101|2009-12-09 12:30,9,1027.25,1028.25,1022,1022,3363
20100101|2009-12-09 13:00,9,1022.5,1029,1022.25,1028,3867
20100101|2009-12-09 18:00,10,1028.5,1029.25,1025.75,1027.75,528
20100101|2009-12-09 18:30,10,1028,1028.5,1027,1027.75,147
20100101|2009-12-09 19:00,10,1027.5,1031.25,1027.5,1030.75,457
20100101|2009-12-09 19:30,10,1030.75,1032.75,1030,1031.5,242
20100101|2009-12-09 20:00,10,1031,1032.75,1030.75,1032,164
20100101|2009-12-09 20:30,10,1031.25,1031.75,1026.75,1026.75,280
20100101|2009-12-09 21:00,10,1026.5,1026.75,1023.5,1023.5,374
20100101|2009-12-09 21:30,10,1023.75,1024.5,1023.5,1024,48
20100101|2009-12-09 22:00,10,1024.25,1024.75,1023,1024,130
20100101|2009-12-09 22:30,10,1024,1024.25,1023.25,1023.5,32
20100101|2009-12-09 23:00,10,1023.5,1023.75,1021.75,1023.5,347
20100101|2009-12-09 23:30,10,1022.75,1022.75,1019,1021.25,368
20100101|2009-12-10 00:00,10,1021.5,1024.5,1021.25,1022.25,57
20100101|2009-12-10 00:30,10,1022.25,1025.5,1022.25,1025.5,85
20100101|2009-12-10 01:00,10,1025.5,1026.75,1025,1026.75,66
20100101|2009-12-10 01:30,10,1026.5,1027,1025.5,1026,30
20100101|2009-12-10 02:00,10,1026,1029,1026,1029,108
20100101|2009-12-10 02:30,10,1029,1032,1029,1031.5,280
20100101|2009-12-10 03:00,10,1031.75,1032,1029.75,1029.75,192
20100101|2009-12-10 03:30,10,1030.25,1030.5,1029.5,1030.5,108
20100101|2009-12-10 04:00,10,1030.5,1032.75,1030.25,1031.75,172
20100101|2009-12-10 04:30,10,1032,1033,1030.5,1032.25,124
20100101|2009-12-10 05:00,10,1032.5,1033.25,1030.5,1033.25,125
20100101|2009-12-10 05:30,10,1033.25,1033.5,1031.5,1031.5,126
20100101|2009-12-10 06:00,10,1031.5,1032.25,1030.5,1031,98
20100101|2009-12-10 06:30,10,1031,1031.25,1029.25,1030,155
20100101|2009-12-10 07:00,10,1030,1031.5,1029.25,1031.25,166
20100101|2009-12-10 09:30,10,1029.25,1032.5,1025.25,1030.5,11314
20100101|2009-12-10 10:00,10,1030.75,1031.5,1025.5,1026.75,4351
20100101|2009-12-10 10:30,10,1026.5,1026.5,1022.25,1025.5,4019
20100101|2009-12-10 11:00,10,1025.5,1028.5,1025.5,1028.25,2937
20100101|2009-12-10 11:30,10,1028.25,1032,1028,1028.5,2923
20100101|2009-12-10 12:00,10,1028.75,1029,1022.25,1023,3528
20100101|2009-12-10 12:30,10,1023,1024.5,1019,1021.5,5449
20100101|2009-12-10 13:00,10,1021.75,1029.75,1020.25,1029.5,4276
20100101|2009-12-10 18:00,11,1028.25,1031.5,1028.25,1030.5,462
20100101|2009-12-10 18:30,11,1031,1032.25,1030.75,1031.25,128
20100101|2009-12-10 19:00,11,1031.25,1033.75,1030,1033.25,274
20100101|2009-12-10 19:30,11,1033.25,1036.75,1033.25,1036,388
20100101|2009-12-10 20:00,11,1036.25,1036.75,1034.5,1036.75,230
20100101|2009-12-10 20:30,11,1035.75,1035.75,1033.75,1035.5,135
20100101|2009-12-10 21:00,11,1034.25,1035.25,1034,1034.75,35
20100101|2009-12-10 21:30,11,1034.75,1035.5,1034.25,1034.25,47
20100101|2009-12-10 22:00,11,1034.25,1034.25,1033.25,1033.25,52
20100101|2009-12-10 22:30,11,1033.25,1034.5,1033.25,1034,79
20100101|2009-12-10 23:00,11,1034.5,1035.5,1034,1034.5,48
20100101|2009-12-10 23:30,11,1034.5,1034.5,1031.75,1033.75,235
20100101|2009-12-11 00:00,11,1033.5,1034,1032.75,1034,10
20100101|2009-12-11 00:30,11,1034.75,1035.25,1034.5,1035.25,11
20100101|2009-12-11 01:00,11,1034.5,1034.5,1034,1034,7
20100101|2009-12-11 01:30,11,1034.5,1034.75,1034.5,1034.5,28
20100101|2009-12-11 02:00,11,1034.75,1034.75,1034.5,1034.5,84
20100101|2009-12-11 02:30,11,1035,1036.75,1034.5,1036.5,74
20100101|2009-12-11 03:00,11,1036.5,1036.75,1036,1036,25
20100101|2009-12-11 03:30,11,1036.25,1036.75,1036,1036.75,90
20100101|2009-12-11 04:00,11,1036.75,1037.5,1036,1036.25,246
20100101|2009-12-11 04:30,11,1035.75,1037,1035.75,1037,31
20100101|2009-12-11 05:00,11,1036.75,1038,1036,1036,133
20100101|2009-12-11 05:30,11,1036.25,1037.25,1033.25,1033.75,73
20100101|2009-12-11 06:00,11,1034,1037.5,1034,1037.5,100
20100101|2009-12-11 06:30,11,1037.75,1039,1036.5,1036.75,257
20100101|2009-12-11 07:00,11,1037.25,1038,1036.75,1037.5,85
20100101|2009-12-11 09:30,11,1032.5,1032.5,1021,1024,11105
20100101|2009-12-11 10:00,11,1023.75,1024.5,1020,1022.5,5391
20100101|2009-12-11 10:30,11,1022.25,1024.75,1021.25,1023.5,3540
20100101|2009-12-11 11:00,11,1023.5,1030.5,1023.5,1028,3900
20100101|2009-12-11 11:30,11,1028.25,1033.5,1027.75,1032.25,3525
20100101|2009-12-11 12:00,11,1032.25,1033.25,1028,1029.5,1748
20100101|2009-12-11 12:30,11,1029.25,1037,1028.5,1035.75,2977
20100101|2009-12-11 13:00,11,1035.75,1041.25,1033,1034.25,5743
20100101|2009-12-13 18:00,14,1032.75,1038.5,1030.5,1037.5,961
20100101|2009-12-13 18:30,14,1037.75,1039,1037,1037.75,132
20100101|2009-12-13 19:00,14,1037.25,1038,1027.25,1028.5,1153
20100101|2009-12-13 19:30,14,1028,1028.75,1023.5,1025.75,684
20100101|2009-12-13 20:00,14,1025,1026.75,1024.5,1026.75,196
20100101|2009-12-13 20:30,14,1026.5,1027,1023.5,1025.5,274
20100101|2009-12-13 21:00,14,1025.5,1025.5,1024,1024,116
20100101|2009-12-13 21:30,14,1024.25,1025.25,1023.75,1024.25,238
20100101|2009-12-13 22:00,14,1025,1027.75,1024.75,1027.75,104
20100101|2009-12-13 22:30,14,1027.75,1028.5,1026.5,1028,89
20100101|2009-12-13 23:00,14,1027.75,1028,1027.5,1028,12
20100101|2009-12-13 23:30,14,1028,1030,1028,1030,111
20100101|2009-12-14 00:00,14,1030,1037.25,1030,1037,359
20100101|2009-12-14 00:30,14,1037,1037,1033,1033,95
20100101|2009-12-14 01:00,14,1033.25,1033.25,1032.5,1033,25
20100101|2009-12-14 01:30,14,1033,1033,1031.75,1032.25,21
20100101|2009-12-14 02:00,14,1032.5,1032.5,1030,1030.75,105
20100101|2009-12-14 02:30,14,1030.75,1031,1030,1030.25,28
20100101|2009-12-14 03:00,14,1029.75,1033,1029.75,1033,84
20100101|2009-12-14 03:30,14,1032,1032,1031,1031.5,19
20100101|2009-12-14 04:00,14,1031.5,1032.5,1031.5,1032,33
20100101|2009-12-14 04:30,14,1032.5,1034,1032.25,1033,226
20100101|2009-12-14 05:00,14,1033,1033.5,1032.5,1033.25,53
20100101|2009-12-14 05:30,14,1032.75,1033.5,1032.25,1032.25,58
20100101|2009-12-14 06:00,14,1032,1032.5,1031.5,1031.5,56
20100101|2009-12-14 06:30,14,1031.5,1031.5,1030.5,1031.5,81
20100101|2009-12-14 07:00,14,1031.25,1032.5,1031,1032,55
20100101|2009-12-14 09:30,14,1032,1047.75,1031.25,1047.5,15260
20100101|2009-12-14 10:00,14,1047.5,1059,1046.25,1055.75,14512
20100101|2009-12-14 10:30,14,1056,1057.5,1052.25,1052.75,3817
20100101|2009-12-14 11:00,14,1053,1058,1052.75,1055.5,5100
20100101|2009-12-14 11:30,14,1055.5,1056.25,1051.75,1053.5,2055
20100101|2009-12-14 12:00,14,1053.5,1054.75,1050.5,1053.25,2594
20100101|2009-12-14 12:30,14,1053.25,1057.25,1051,1051.75,4977
20100101|2009-12-14 13:00,14,1052,1058,1050.75,1057.75,5221
20100101|2009-12-14 18:00,15,1054.75,1056.75,1052.5,1055.75,1052
20100101|2009-12-14 18:30,15,1055.75,1057.25,1055.25,1057,168
20100101|2009-12-14 19:00,15,1056.5,1056.5,1054,1055.5,104
20100101|2009-12-14 19:30,15,1055.5,1055.5,1052,1052.5,229
20100101|2009-12-14 20:00,15,1053,1053,1050.75,1051,280
20100101|2009-12-14 20:30,15,1050.75,1051.25,1050.25,1050.75,192
20100101|2009-12-14 21:00,15,1050.5,1051,1049.5,1050,231
20100101|2009-12-14 21:30,15,1050.25,1052.75,1050,1051,129
20100101|2009-12-14 22:00,15,1050.75,1052.5,1050.5,1051.5,48
20100101|2009-12-14 22:30,15,1051.75,1053,1051.75,1052.75,28
20100101|2009-12-14 23:00,15,1052,1052,1051.25,1051.25,34
20100101|2009-12-14 23:30,15,1051,1052,1050.5,1052,76
20100101|2009-12-15 00:00,15,1052.75,1053.5,1051.75,1053.5,134
20100101|2009-12-15 00:30,15,1053.25,1053.25,1051.5,1053,18
20100101|2009-12-15 01:00,15,1051.75,1052.75,1051.5,1052.75,7
20100101|2009-12-15 01:30,15,1052.5,1052.5,1051.5,1052.25,14
20100101|2009-12-15 02:00,15,1052.25,1052.25,1049.5,1050,171
20100101|2009-12-15 02:30,15,1050,1051,1050,1050.75,85
20100101|2009-12-15 03:00,15,1050.5,1053.75,1050.5,1052.25,214
20100101|2009-12-15 03:30,15,1052.25,1052.75,1052.25,1052.25,105
20100101|2009-12-15 04:00,15,1052,1052.5,1052,1052.25,147
20100101|2009-12-15 04:30,15,1052.5,1052.75,1052,1052.75,206
20100101|2009-12-15 05:00,15,1052.75,1053.5,1052,1052,119
20100101|2009-12-15 05:30,15,1052,1052.75,1052,1052.75,65
20100101|2009-12-15 06:00,15,1052.75,1053,1052.5,1052.5,153
20100101|2009-12-15 06:30,15,1052.75,1053.25,1051.25,1051.75,223
20100101|2009-12-15 07:00,15,1051.75,1052.75,1051.5,1052.25,251
20100101|2009-12-15 09:30,15,1053.75,1059,1051,1053,11214
20100101|2009-12-15 10:00,15,1053,1062.75,1053,1060.75,6337
20100101|2009-12-15 10:30,15,1060.75,1068.25,1060.5,1063.5,7116
20100101|2009-12-15 11:00,15,1063.75,1068.5,1063.5,1065,2959
20100101|2009-12-15 11:30,15,1064.75,1065.25,1062,1062.25,2227
20100101|2009-12-15 12:00,15,1062,1064.75,1060.5,1064.5,2116
20100101|2009-12-15 12:30,15,1064.5,1065,1058.5,1060.5,2817
20100101|2009-12-15 13:00,15,1060.75,1061.75,1054.25,1054.75,4939
20100101|2009-12-15 18:00,16,1054.5,1054.75,1053,1054.5,367
20100101|2009-12-15 18:30,16,1054.25,1055,1052.75,1053.25,179
20100101|2009-12-15 19:00,16,1053.25,1056.25,1052.5,1055.25,289
20100101|2009-12-15 19:30,16,1055,1056,1054,1055,81
20100101|2009-12-15 20:00,16,1055,1058,1055,1057.5,113
20100101|2009-12-15 20:30,16,1056.75,1057.75,1055.75,1057,141
20100101|2009-12-15 21:00,16,1057,1057.25,1055.75,1056,27
20100101|2009-12-15 21:30,16,1056,1056,1052.5,1053,203
20100101|2009-12-15 22:00,16,1053,1053.75,1052.5,1052.5,41
20100101|2009-12-15 22:30,16,1052.25,1054,1052.25,1053.75,16
20100101|2009-12-15 23:00,16,1053.75,1053.75,1052.25,1053.75,15
20100101|2009-12-15 23:30,16,1053.5,1058,1053.5,1058,165
20100101|2009-12-16 00:00,16,1056.75,1059.25,1056.75,1058,150
20100101|2009-12-16 00:30,16,1058,1058,1057.75,1058,70
20100101|2009-12-16 01:00,16,1057.75,1058.5,1057.75,1058,23
20100101|2009-12-16 01:30,16,1058,1058,1057.75,1058,19
20100101|2009-12-16 02:00,16,1058,1059.75,1058,1059.75,73
20100101|2009-12-16 02:30,16,1059.5,1059.75,1059,1059.25,23
20100101|2009-12-16 03:00,16,1059.75,1060.75,1058.75,1059.75,154
20100101|2009-12-16 03:30,16,1059.75,1060.75,1059.5,1060.75,17
20100101|2009-12-16 04:00,16,1060.75,1061,1060.25,1060.25,58
20100101|2009-12-16 04:30,16,1060.25,1062.25,1059.75,1062,247
20100101|2009-12-16 05:00,16,1062,1062,1059,1059.5,201
20100101|2009-12-16 05:30,16,1060,1060.75,1059.5,1060.25,45
20100101|2009-12-16 06:00,16,1060.5,1060.75,1060,1060.75,45
20100101|2009-12-16 06:30,16,1060.25,1062,1060.25,1060.5,150
20100101|2009-12-16 07:00,16,1060.75,1060.75,1059,1059.75,195
20100101|2009-12-16 09:30,16,1061.25,1069.75,1058,1062.5,11837
20100101|2009-12-16 10:00,16,1062.5,1066,1060.25,1061.75,4630
20100101|2009-12-16 10:30,16,1062,1063,1056.75,1059.25,3386
20100101|2009-12-16 11:00,16,1059,1059.75,1054,1056.25,3520
20100101|2009-12-16 11:30,16,1056.25,1059.75,1055.25,1055.25,2228
20100101|2009-12-16 12:00,16,1055.25,1059.75,1055.25,1059,1831
20100101|2009-12-16 12:30,16,1059,1059.75,1051.5,1052.5,4298
20100101|2009-12-16 13:00,16,1052.5,1061.25,1052,1060.25,3058
20100101|2009-12-16 18:00,17,1058.75,1060,1057.75,1060,398
20100101|2009-12-16 18:30,17,1060,1061.5,1058.25,1061,219
20100101|2009-12-16 19:00,17,1061.25,1063.25,1060.75,1063.25,299
20100101|2009-12-16 19:30,17,1063,1063.25,1058.75,1061.5,281
20100101|2009-12-16 20:00,17,1061.5,1061.5,1057.5,1057.5,114
20100101|2009-12-16 20:30,17,1057.75,1058.75,1057.25,1057.25,30
20100101|2009-12-16 21:00,17,1057,1057,1054.5,1055,262
20100101|2009-12-16 21:30,17,1054.75,1055.75,1054.5,1054.75,69
20100101|2009-12-16 22:00,17,1054.5,1055.25,1053.25,1053.5,237
20100101|2009-12-16 22:30,17,1053.5,1055,1053.5,1055,53
20100101|2009-12-16 23:00,17,1055,1056.5,1055,1056.5,49
20100101|2009-12-16 23:30,17,1056.25,1056.25,1053.5,1054,94
20100101|2009-12-17 00:00,17,1054,1057.25,1053.5,1057.25,84
20100101|2009-12-17 00:30,17,1056.5,1057.25,1056.25,1057,97
20100101|2009-12-17 01:00,17,1057.25,1058.5,1056,1057.25,46
20100101|2009-12-17 01:30,17,1058,1058,1055.5,1055.5,65
20100101|2009-12-17 02:00,17,1055.75,1057.5,1054.75,1057,81
20100101|2009-12-17 02:30,17,1057,1057,1057,1057,28
20100101|2009-12-17 03:00,17,1057.5,1058.5,1057,1058,68
20100101|2009-12-17 03:30,17,1058,1058,1057.25,1057.25,49
20100101|2009-12-17 04:00,17,1057.25,1057.5,1056.5,1056.5,42
20100101|2009-12-17 04:30,17,1056.75,1056.75,1053.25,1053.75,205
20100101|2009-12-17 05:00,17,1053.5,1054.25,1052.5,1054.25,244
20100101|2009-12-17 05:30,17,1053,1054.75,1053,1053.25,134
20100101|2009-12-17 06:00,17,1053.75,1054.5,1053.25,1053.25,39
20100101|2009-12-17 06:30,17,1053.75,1054,1052.25,1053,196
20100101|2009-12-17 07:00,17,1053,1053,1052.25,1052.5,251
20100101|2009-12-17 09:30,17,1050.5,1051.5,1033,1033.25,21560
20100101|2009-12-17 10:00,17,1033.5,1034.5,1027.75,1032.5,12255
20100101|2009-12-17 10:30,17,1032.25,1032.75,1025.75,1025.75,5303
20100101|2009-12-17 11:00,17,1026,1030,1025.25,1026,4839
20100101|2009-12-17 11:30,17,1025.75,1027,1023.75,1027,2866
20100101|2009-12-17 12:00,17,1027.25,1028,1023.25,1024,2547
20100101|2009-12-17 12:30,17,1024,1024.5,1015.5,1021.5,9264
20100101|2009-12-17 13:00,17,1021.75,1025.25,1019.25,1021,4775
20100101|2009-12-17 18:00,18,1024,1026.25,1020.75,1020.75,604
20100101|2009-12-17 18:30,18,1020.75,1024,1020.75,1023.5,349
20100101|2009-12-17 19:00,18,1024,1027.75,1023.5,1026.5,573
20100101|2009-12-17 19:30,18,1026.75,1028,1026.5,1027.75,132
20100101|2009-12-17 20:00,18,1027.75,1029.25,1027.5,1028.5,250
20100101|2009-12-17 20:30,18,1028.25,1030,1026.5,1030,180
20100101|2009-12-17 21:00,18,1029,1030,1028,1028.5,99
20100101|2009-12-17 21:30,18,1029,1029.25,1028.25,1028.5,34
20100101|2009-12-17 22:00,18,1028.5,1030.25,1028.5,1030,97
20100101|2009-12-17 22:30,18,1030,1030.25,1030,1030,34
20100101|2009-12-17 23:00,18,1030,1030,1029,1029.25,26
20100101|2009-12-17 23:30,18,1029.5,1029.75,1029.25,1029.25,20
20100101|2009-12-18 00:00,18,1029,1030,1029,1029.75,15
20100101|2009-12-18 00:30,18,1029.75,1029.75,1028.25,1028.25,22
20100101|2009-12-18 01:00,18,1028.25,1028.25,1026,1027.25,47
20100101|2009-12-18 01:30,18,1027.25,1029.25,1026,1027.25,225
20100101|2009-12-18 02:00,18,1028,1028.75,1028,1028.75,52
20100101|2009-12-18 02:30,18,1028.75,1029.5,1027.5,1027.5,45
20100101|2009-12-18 03:00,18,1028.25,1030,1027.5,1028.75,69
20100101|2009-12-18 03:30,18,1029.5,1031.75,1029,1031.75,156
20100101|2009-12-18 04:00,18,1031.75,1032,1030.75,1032,149
20100101|2009-12-18 04:30,18,1032,1032,1030,1031.5,148
20100101|2009-12-18 05:00,18,1031.5,1032,1031.5,1031.5,48
20100101|2009-12-18 05:30,18,1031.5,1032.5,1030.25,1030.25,125
20100101|2009-12-18 06:00,18,1030,1030.5,1027.75,1027.75,104
20100101|2009-12-18 06:30,18,1028,1028.25,1026.25,1027.25,270
20100101|2009-12-18 07:00,18,1027,1028,1026,1026.25,150
20100101|2009-12-18 09:30,18,1024.25,1031,1011.25,1013.75,15011
20100101|2009-12-18 10:00,18,1013.75,1017.25,1008.5,1015,10637
20100101|2009-12-18 10:30,18,1015,1016,1008.25,1013.75,6212
20100101|2009-12-18 11:00,18,1013.75,1020,1012.75,1018.5,3326
20100101|2009-12-18 11:30,18,1018.5,1022,1016.25,1017.5,3532
20100101|2009-12-18 12:00,18,1017.5,1018.75,1015.25,1016.5,2063
20100101|2009-12-18 12:30,18,1016.5,1017.5,1011.25,1012,3179
20100101|2009-12-18 13:00,18,1012,1015.75,1011,1011.75,3131
20100101|2009-12-20 18:00,21,1012.5,1015.5,1011.25,1012.5,790
20100101|2009-12-20 18:30,21,1012.75,1014.25,1012.75,1014.25,53
20100101|2009-12-20 19:00,21,1014.25,1017,1014,1016.5,345
20100101|2009-12-20 19:30,21,1016.75,1018,1016,1017,251
20100101|2009-12-20 20:00,21,1017,1018,1016,1016,163
20100101|2009-12-20 20:30,21,1016.75,1017,1015,1016,82
20100101|2009-12-20 21:00,21,1016.5,1016.5,1014.5,1016.25,74
20100101|2009-12-20 21:30,21,1016.25,1016.25,1014.5,1014.5,21
20100101|2009-12-20 22:00,21,1015.25,1015.25,1014.25,1014.5,6
20100101|2009-12-20 22:30,21,1014.5,1014.75,1014.5,1014.75,3
20100101|2009-12-20 23:00,21,1014.5,1015,1013.5,1015,39
20100101|2009-12-20 23:30,21,1015.25,1017.75,1015.25,1017.5,52
20100101|2009-12-21 00:00,21,1017.5,1018.25,1016.5,1017.5,71
20100101|2009-12-21 00:30,21,1018.25,1018.5,1018,1018.25,25
20100101|2009-12-21 01:00,21,1018.25,1018.25,1017,1017.5,108
20100101|2009-12-21 01:30,21,1017,1017.25,1016.5,1016.5,4
20100101|2009-12-21 02:00,21,1016.5,1017.5,1016,1016,52
20100101|2009-12-21 02:30,21,1016.25,1016.25,1015.75,1015.75,20
20100101|2009-12-21 03:00,21,1015.75,1016.75,1015.75,1016.75,20
20100101|2009-12-21 03:30,21,1016,1016.25,1015.5,1015.5,35
20100101|2009-12-21 04:00,21,1016.25,1017,1016.25,1016.25,21
20100101|2009-12-21 04:30,21,1016.5,1016.75,1016.25,1016.5,58
20100101|2009-12-21 05:00,21,1016.5,1017.5,1016.25,1017.5,47
20100101|2009-12-21 05:30,21,1017.25,1017.5,1016,1016,35
20100101|2009-12-21 06:00,21,1016,1017.25,1016,1017.25,25
20100101|2009-12-21 06:30,21,1016.75,1017.75,1016.25,1016.75,134
20100101|2009-12-21 07:00,21,1017,1017.25,1016.5,1017,24
20100101|2009-12-21 09:30,21,1014.5,1020,1013.25,1016.75,9085
20100101|2009-12-21 10:00,21,1017,1017.75,1012.5,1012.5,2765
20100101|2009-12-21 10:30,21,1012.5,1013.75,1009.75,1011.5,3559
20100101|2009-12-21 11:00,21,1011.5,1013.25,1011.25,1013,1822
20100101|2009-12-21 11:30,21,1012.75,1014.75,1011,1011.25,1607
20100101|2009-12-21 12:00,21,1011,1011.5,1007,1009.75,3151
20100101|2009-12-21 12:30,21,1010,1010.75,1007,1008,1925
20100101|2009-12-21 13:00,21,1008,1008,999.75,1000.75,5684
20100101|2009-12-21 18:00,22,1001,1002.25,999.75,1001.75,413
20100101|2009-12-21 18:30,22,1001.5,1003,1000.75,1003,217
20100101|2009-12-21 19:00,22,1003.25,1005.25,1003,1005,380
20100101|2009-12-21 19:30,22,1005.25,1007.25,1004.75,1006.75,221
20100101|2009-12-21 20:00,22,1007,1008.75,1006.75,1008.25,234
20100101|2009-12-21 20:30,22,1008.25,1009.5,1007.75,1009,99
20100101|2009-12-21 21:00,22,1008.75,1010,1008.5,1009,134
20100101|2009-12-21 21:30,22,1009,1009,1008,1008.25,61
20100101|2009-12-21 22:00,22,1008,1008.5,1008,1008.25,31
20100101|2009-12-21 22:30,22,1008,1008.25,1007.5,1008,23
20100101|2009-12-21 23:00,22,1007.75,1008,1007.75,1008,12
20100101|2009-12-21 23:30,22,1008,1008,1007.25,1008,55
20100101|2009-12-22 00:00,22,1008.5,1009.75,1007.75,1008.75,80
20100101|2009-12-22 00:30,22,1007.75,1008,1006,1006,166
20100101|2009-12-22 01:00,22,1005.25,1006.5,1005.25,1006.5,27
20100101|2009-12-22 01:30,22,1006,1006.5,1004.75,1005,60
20100101|2009-12-22 02:00,22,1005,1005.5,1004.75,1004.75,29
20100101|2009-12-22 02:30,22,1005.25,1005.5,1005,1005.25,23
20100101|2009-12-22 03:00,22,1005,1005.25,1004.75,1005,22
20100101|2009-12-22 03:30,22,1005.25,1007,1005,1007,62
20100101|2009-12-22 04:00,22,1005.75,1006.5,1005.75,1006,10
20100101|2009-12-22 04:30,22,1005.75,1006.25,1005.75,1006.25,7
20100101|2009-12-22 05:00,22,1006.25,1008.5,1006.25,1007.5,240
20100101|2009-12-22 05:30,22,1007.5,1008,1005.5,1005.5,28
20100101|2009-12-22 06:00,22,1005.5,1006,1005,1005.25,60
20100101|2009-12-22 06:30,22,1005,1005.25,1003.5,1003.75,100
20100101|2009-12-22 07:00,22,1004,1004,1003,1003.5,209
20100101|2009-12-22 09:30,22,1003,1006.75,986.5,987.5,13888
20100101|2009-12-22 10:00,22,987.75,991.25,984.5,989.5,8639
20100101|2009-12-22 10:30,22,989.5,994.5,989.25,992,3520
20100101|2009-12-22 11:00,22,991.75,993.75,990,990.75,1739
20100101|2009-12-22 11:30,22,990.75,996,990,994.5,2408
20100101|2009-12-22 12:00,22,994.75,994.75,987.5,988.5,3201
20100101|2009-12-22 12:30,22,988.25,990.75,986.25,989.75,2459
20100101|2009-12-22 13:00,22,990,991.5,988.5,989.75,2279
20100101|2009-12-22 18:00,23,991,994.5,991,992.25,147
20100101|2009-12-22 18:30,23,992.25,995.25,992,995.25,142
20100101|2009-12-22 19:00,23,995.5,997.25,995.5,996.25,347
20100101|2009-12-22 19:30,23,996,997.25,996,997,57
20100101|2009-12-22 20:00,23,997,997,995,995,63
20100101|2009-12-22 20:30,23,994.25,995.25,992.5,992.5,41
20100101|2009-12-22 21:00,23,992,993,990,990,125
20100101|2009-12-22 21:30,23,991,991.75,990.5,991.75,18
20100101|2009-12-22 22:00,23,991.75,991.75,990,990.25,18
20100101|2009-12-22 22:30,23,990.5,990.5,990.25,990.25,3
20100101|2009-12-22 23:00,23,990.25,991.75,990,991.75,22
20100101|2009-12-22 23:30,23,990.75,991.5,990.75,991.5,13
20100101|2009-12-23 00:00,23,991.75,994.25,991.75,994.25,24
20100101|2009-12-23 00:30,23,994.25,996,994,995.75,44
20100101|2009-12-23 01:00,23,995,995,994.5,994.5,6
20100101|2009-12-23 01:30,23,995.25,995.75,993.75,994,33
20100101|2009-12-23 02:00,23,993.5,994,993.5,993.5,28
20100101|2009-12-23 02:30,23,994,994,993.5,994,24
20100101|2009-12-23 03:00,23,995,995,994,995,125
20100101|2009-12-23 03:30,23,995,995,994.75,994.75,2
20100101|2009-12-23 04:00,23,994.5,995.25,994.5,995.25,56
20100101|2009-12-23 04:30,23,995,995.25,994.5,994.5,11
20100101|2009-12-23 05:00,23,995,996.5,995,995.5,41
20100101|2009-12-23 05:30,23,996,996.25,995,995,34
20100101|2009-12-23 06:00,23,994.75,994.75,994.25,994.75,27
20100101|2009-12-23 06:30,23,994.5,995,994.25,994.5,30
20100101|2009-12-23 07:00,23,995,996.5,994.75,995.75,72
20100101|2009-12-23 09:30,23,994.75,1000,993.5,997,6239
20100101|2009-12-23 10:00,23,997,998.75,996.25,996.75,1666
20100101|2009-12-23 10:30,23,996.75,998.5,996,997.5,1165
20100101|2009-12-23 11:00,23,997.5,999.75,996.5,999.25,818
20100101|2009-12-23 11:30,23,999,1000.25,997.75,998.5,813
20100101|2009-12-23 12:00,23,998.5,998.5,997,997.5,452
20100101|2009-12-23 12:30,23,997.75,999.75,997.5,997.5,958
20100101|2009-12-23 13:00,23,997.75,1001.75,997.75,999.25,1568
20100101|2009-12-23 18:00,24,1000,1001,999.5,999.75,157
20100101|2009-12-23 18:30,24,999.75,1001.25,999.75,1001.25,39
20100101|2009-12-23 19:00,24,1001.5,1001.75,1000.25,1000.25,16
20100101|2009-12-23 19:30,24,1000.75,1004.25,1000.75,1003,102
20100101|2009-12-23 20:00,24,1003.75,1004.5,1003.75,1004.5,36
20100101|2009-12-23 20:30,24,1004,1005,1004,1004,23
20100101|2009-12-23 21:00,24,1004.5,1005.75,1004,1004.5,85
20100101|2009-12-23 21:30,24,1005,1005,1003.5,1004.25,38
20100101|2009-12-23 22:00,24,1004.5,1005.5,1004.25,1005.5,10
20100101|2009-12-23 22:30,24,1005,1006,1004.75,1005.75,10
20100101|2009-12-23 23:00,24,1006,1006.75,1006,1006.75,33
20100101|2009-12-23 23:30,24,1006,1007,1005.75,1005.75,22
20100101|2009-12-24 00:00,24,1006,1008,1006,1007.25,53
20100101|2009-12-24 00:30,24,1007.5,1008.5,1007.5,1008.5,26
20100101|2009-12-24 01:00,24,1008.5,1009,1008,1008.5,20
20100101|2009-12-24 01:30,24,1007.5,1007.75,1007,1007,40
20100101|2009-12-24 02:00,24,1008.25,1008.25,1007.75,1007.75,9
20100101|2009-12-24 02:30,24,1006.5,1006.75,1005,1005,37
20100101|2009-12-24 03:00,24,1005,1007.5,1003,1003,77
20100101|2009-12-24 03:30,24,1003,1004.75,1003,1004.75,18
20100101|2009-12-24 04:00,24,1005.25,1006.25,1004.5,1006,45
20100101|2009-12-24 04:30,24,1006,1008.5,1006,1007.75,53
20100101|2009-12-24 05:00,24,1006.75,1006.75,1006,1006,15
20100101|2009-12-24 05:30,24,1006.25,1006.25,1005,1005,9
20100101|2009-12-24 06:00,24,1004.75,1005.5,1004,1004,11
20100101|2009-12-24 06:30,24,1003.25,1004.5,1003.25,1004,31
20100101|2009-12-24 07:00,24,1003.5,1003.5,1000.25,1001,44
20100101|2009-12-24 09:30,24,1005.5,1008.25,999.75,999.75,3210
20100101|2009-12-24 10:00,24,999.75,1002,997,1000.25,1338
20100101|2009-12-24 10:30,24,999.75,1001.75,999.75,1000.75,381
20100101|2009-12-24 11:00,24,1000.75,1001.5,1000.25,1000.25,382
20100101|2009-12-24 11:30,24,1000.5,1001.25,998.5,1000.5,1349
20100101|2009-12-24 12:00,24,1000.75,1001.25,1000.75,1001.25,6
20100101|2009-12-27 18:00,28,1000,1003,996.75,1002.5,777
20100101|2009-12-27 18:30,28,1002.75,1003.75,1001.5,1002.75,139
20100101|2009-12-27 19:00,28,1002.75,1007.75,1002.5,1007.5,95
20100101|2009-12-27 19:30,28,1007.75,1013.75,1007.5,1010,536
20100101|2009-12-27 20:00,28,1010,1011,1009,1009.5,105
20100101|2009-12-27 20:30,28,1009.75,1010.5,1009.5,1010,64
20100101|2009-12-27 21:00,28,1010.75,1012.25,1010,1010,32
20100101|2009-12-27 21:30,28,1011.25,1012.5,1011,1012.25,13
20100101|2009-12-27 22:00,28,1012.25,1012.5,1011.75,1011.75,23
20100101|2009-12-27 22:30,28,1012.25,1012.5,1011,1011,18
20100101|2009-12-27 23:00,28,1010.5,1011,1009.5,1010.5,16
20100101|2009-12-27 23:30,28,1010.75,1011,1010.75,1011,13
20100101|2009-12-28 00:00,28,1011.25,1012,1011.25,1011.5,25
20100101|2009-12-28 00:30,28,1011.5,1012.5,1011.5,1012.25,23
20100101|2009-12-28 01:00,28,1012.5,1013,1011.5,1011.5,56
20100101|2009-12-28 01:30,28,1011.25,1011.25,1009.75,1009.75,7
20100101|2009-12-28 02:00,28,1010.5,1011.25,1010,1010.75,28
20100101|2009-12-28 02:30,28,1010.75,1011,1010.75,1011,21
20100101|2009-12-28 03:00,28,1011,1012.25,1011,1012.25,75
20100101|2009-12-28 03:30,28,1011,1011,1010.75,1010.75,4
20100101|2009-12-28 04:00,28,1011.5,1011.75,1011.5,1011.5,16
20100101|2009-12-28 04:30,28,1011.75,1011.75,1011,1011.25,24
20100101|2009-12-28 05:00,28,1011.25,1011.25,1009.5,1010,52
20100101|2009-12-28 05:30,28,1010,1011.5,1009.75,1011,38
20100101|2009-12-28 06:00,28,1011.5,1012.5,1010.75,1012.25,54
20100101|2009-12-28 06:30,28,1011.5,1013.25,1011.25,1013.25,66
20100101|2009-12-28 07:00,28,1012.5,1012.5,1011.75,1011.75,110
20100101|2009-12-28 09:30,28,1011,1018.5,1010.25,1013,4488
20100101|2009-12-28 10:00,28,1013.25,1016.5,1012.25,1013,1404
20100101|2009-12-28 10:30,28,1013,1014.75,1011.5,1013,1274
20100101|2009-12-28 11:00,28,1013.25,1015,1012.75,1014.25,617
20100101|2009-12-28 11:30,28,1014.5,1015.25,1012.5,1014,543
20100101|2009-12-28 12:00,28,1014.25,1015,1013.5,1014.5,299
20100101|2009-12-28 12:30,28,1014.25,1018,1014,1018,897
20100101|2009-12-28 13:00,28,1017.75,1034,1017.75,1031.25,3110
20100101|2009-12-28 18:00,29,1028.75,1028.75,1027,1028.75,130
20100101|2009-12-28 18:30,29,1028.25,1028.75,1028,1028,166
20100101|2009-12-28 19:00,29,1028,1028.25,1025,1025,78
20100101|2009-12-28 19:30,29,1026,1026,1026,1026,3
20100101|2009-12-28 20:00,29,1026,1027,1025.5,1027,8
20100101|2009-12-28 20:30,29,1026,1026.75,1024.5,1024.5,24
20100101|2009-12-28 21:00,29,1025.75,1025.75,1024.25,1024.5,23
20100101|2009-12-28 21:30,29,1024.5,1024.75,1024.25,1024.5,35
20100101|2009-12-28 22:00,29,1025.25,1025.75,1024.75,1025.75,14
20100101|2009-12-28 22:30,29,1026,1026,1025.75,1026,3
20100101|2009-12-28 23:00,29,1025.5,1025.5,1025.5,1025.5,2
20100101|2009-12-28 23:30,29,1025.5,1025.75,1025.5,1025.75,2
20100101|2009-12-29 00:00,29,1025.5,1025.5,1024.5,1024.5,17
20100101|2009-12-29 00:30,29,1025.5,1025.5,1025,1025,8
20100101|2009-12-29 01:00,29,1024.75,1024.75,1024.25,1024.25,38
20100101|2009-12-29 01:30,29,1024.75,1026,1024.75,1026,9
20100101|2009-12-29 02:00,29,1025.5,1025.75,1025,1025,10
20100101|2009-12-29 02:30,29,1025.75,1025.75,1025.75,1025.75,5
20100101|2009-12-29 03:00,29,1025,1026,1025,1026,18
20100101|2009-12-29 03:30,29,1025.75,1025.75,1025,1025,35
20100101|2009-12-29 04:00,29,1024.25,1024.5,1020.5,1020.5,85
20100101|2009-12-29 04:30,29,1020.25,1022.75,1020.25,1022.75,42
20100101|2009-12-29 05:00,29,1023,1023.25,1022,1023.25,68
20100101|2009-12-29 05:30,29,1023.25,1023.25,1022.5,1023.25,63
20100101|2009-12-29 06:00,29,1023.5,1023.75,1023.25,1023.5,27
20100101|2009-12-29 06:30,29,1023.5,1025.5,1023.5,1024,150
20100101|2009-12-29 07:00,29,1024,1024,1022.5,1022.5,181
20100101|2009-12-29 09:30,29,1024.75,1030.75,1023.25,1026.5,2683
20100101|2009-12-29 10:00,29,1026.75,1030.75,1023.5,1024.75,1369
20100101|2009-12-29 10:30,29,1025,1029.5,1024.25,1029.25,755
20100101|2009-12-29 11:00,29,1029.5,1039,1029.25,1036.75,1584
20100101|2009-12-29 11:30,29,1036.5,1036.75,1034.5,1036.5,578
20100101|2009-12-29 12:00,29,1037,1040,1036.25,1037.75,946
20100101|2009-12-29 12:30,29,1037.75,1039.75,1035.75,1036,849
20100101|2009-12-29 13:00,29,1036,1039.25,1034.5,1036,588
20100101|2009-12-29 18:00,30,1033,1035.25,1033,1034,55
20100101|2009-12-29 18:30,30,1034.5,1034.5,1034.25,1034.5,14
20100101|2009-12-29 19:00,30,1034,1034,1030,1030,85
20100101|2009-12-29 19:30,30,1029,1030.75,1028.5,1030.75,15
20100101|2009-12-29 20:00,30,1031,1031,1031,1031,2
20100101|2009-12-29 20:30,30,1031.5,1031.5,1031,1031,3
20100101|2009-12-29 21:00,30,1031,1031,1031,1031,10
20100101|2009-12-29 21:30,30,1030.25,1031.5,1030.25,1031.5,4
20100101|2009-12-29 22:00,30,1031.5,1031.5,1031.5,1031.5,1
20100101|2009-12-29 22:30,30,1030.5,1030.5,1030.5,1030.5,2
20100101|2009-12-29 23:00,30,1031.75,1031.75,1031.75,1031.75,2
20100101|2009-12-29 23:30,30,1031,1031.25,1030,1030,12
20100101|2009-12-30 00:00,30,1030,1031.5,1029,1031,23
20100101|2009-12-30 00:30,30,1031.5,1031.5,1031.5,1031.5,10
20100101|2009-12-30 01:00,30,1032,1032,1031.5,1031.5,11
20100101|2009-12-30 02:00,30,1029.75,1030,1028.5,1030,7
20100101|2009-12-30 02:30,30,1029.5,1029.75,1029.5,1029.75,7
20100101|2009-12-30 03:00,30,1029.5,1030.5,1029.25,1029.25,11
20100101|2009-12-30 03:30,30,1031,1031,1031,1031,4
20100101|2009-12-30 04:00,30,1028.75,1030.75,1028.5,1030.75,7
20100101|2009-12-30 04:30,30,1030.75,1031,1030.25,1030.25,27
20100101|2009-12-30 05:00,30,1030.25,1031.5,1030.25,1031.5,10
20100101|2009-12-30 05:30,30,1031.75,1032,1031.75,1032,4
20100101|2009-12-30 06:00,30,1032.75,1032.75,1031,1031.75,21
20100101|2009-12-30 06:30,30,1031.5,1031.5,1031.5,1031.5,3
20100101|2009-12-30 07:00,30,1031.5,1031.5,1030,1030.25,53
20100101|2009-12-30 09:30,30,1031,1037.25,1026.75,1031.5,2056
20100101|2009-12-30 10:00,30,1031.5,1037.25,1030.5,1034.75,1024
20100101|2009-12-30 10:30,30,1035,1039.5,1034.75,1037.5,827
20100101|2009-12-30 11:00,30,1037.5,1043.75,1035.5,1042,742
20100101|2009-12-30 11:30,30,1042,1042,1037.25,1038,413
20100101|2009-12-30 12:00,30,1037.75,1039,1034,1036.5,331
20100101|2009-12-30 12:30,30,1036.5,1040.25,1036.25,1039.5,468
20100101|2009-12-30 13:00,30,1040,1041,1035,1035.5,394
20100101|2009-12-30 18:00,31,1035,1038,1032.75,1037,44
20100101|2009-12-30 18:30,31,1037,1037.25,1037,1037.25,3
20100101|2009-12-30 19:00,31,1037.25,1037.75,1036.25,1037.25,14
20100101|2009-12-30 19:30,31,1038,1038.5,1036.5,1038.5,27
20100101|2009-12-30 20:00,31,1036.25,1036.25,1035.25,1035.5,9
20100101|2009-12-30 20:30,31,1036.25,1036.25,1036.25,1036.25,1
20100101|2009-12-30 21:00,31,1038,1038.25,1036,1036,8
20100101|2009-12-30 21:30,31,1036.5,1038,1036.5,1037.25,6
20100101|2009-12-30 23:30,31,1038.75,1039.25,1038.75,1039.25,3
20100101|2009-12-31 00:00,31,1039.75,1040,1039.75,1040,6
20100101|2009-12-31 00:30,31,1040,1041.75,1040,1040.75,30
20100101|2009-12-31 01:00,31,1041,1041.25,1041,1041.25,2
20100101|2009-12-31 02:00,31,1041.75,1041.75,1040.5,1041.75,7
20100101|2009-12-31 02:30,31,1041.25,1041.75,1040.75,1041.75,3
20100101|2009-12-31 03:00,31,1042.25,1042.25,1042.25,1042.25,2
20100101|2009-12-31 03:30,31,1042.25,1042.25,1042.25,1042.25,1
20100101|2009-12-31 04:00,31,1043.25,1043.25,1042.75,1043.25,7
20100101|2009-12-31 05:30,31,1042,1042,1042,1042,1
20100101|2009-12-31 06:00,31,1042.5,1042.5,1042.5,1042.5,1
20100101|2009-12-31 06:30,31,1042.25,1043,1042,1043,12
20100101|2009-12-31 07:00,31,1042.5,1043.25,1041.75,1043.25,12
20100101|2009-12-31 09:30,31,1042,1048.25,1039,1045.5,963
20100101|2009-12-31 10:00,31,1045.5,1047.25,1044.5,1044.75,306
20100101|2009-12-31 10:30,31,1044.75,1050.25,1044.75,1048.5,424
20100101|2009-12-31 11:00,31,1048.75,1050.75,1047.5,1050.25,182
20100101|2009-12-31 11:30,31,1050.25,1050.25,1047.75,1048.75,213
20100101|2009-12-31 12:00,31,1048.5,1052.25,1048,1048.75,181
20100101|2009-12-31 12:30,31,1048,1049.75,1043,1045,278
20100101|2009-12-31 13:00,31,1044.5,1046.25,1039.75,1040,221
20100101|2010-01-03 18:00,4,1043,1047.5,1043,1046.75,58
20100101|2010-01-03 18:30,4,1046.75,1052.75,1046.75,1052,99
20100101|2010-01-03 19:00,4,1051.75,1051.75,1049.25,1049.25,6
20100101|2010-01-03 19:30,4,1049,1049.25,1047.5,1047.5,21
20100101|2010-01-03 20:00,4,1047.75,1048.5,1047.75,1048.5,2
20100101|2010-01-03 20:30,4,1049.25,1050.25,1049.25,1049.25,7
20100101|2010-01-03 21:30,4,1050.25,1050.25,1050.25,1050.25,2
20100101|2010-01-03 22:30,4,1049.5,1049.5,1049.5,1049.5,6
20100101|2010-01-03 23:00,4,1050,1050,1049.75,1049.75,2
20100101|2010-01-03 23:30,4,1050.75,1051,1050.75,1051,4
20100101|2010-01-04 02:00,4,1050.5,1052,1050.5,1052,4
20100101|2010-01-04 02:30,4,1051.75,1052,1051.75,1052,7
20100101|2010-01-04 03:30,4,1052.5,1054,1052.5,1054,3
20100101|2010-01-04 04:00,4,1055,1055,1051.75,1051.75,7
20100101|2010-01-04 05:00,4,1054,1054,1054,1054,1
20100101|2010-01-04 05:30,4,1055,1055.75,1055,1055.75,3
20100101|2010-01-04 06:30,4,1054.5,1055.5,1053.75,1055.5,13
20100101|2010-01-04 07:00,4,1054.5,1054.5,1052.75,1052.75,3
20100101|2010-01-04 09:30,4,1057,1065.5,1053,1056.5,955
20100101|2010-01-04 10:00,4,1056.75,1057.75,1050.5,1050.5,352
20100101|2010-01-04 10:30,4,1052,1053.75,1044.25,1047,605
20100101|2010-01-04 11:00,4,1047.5,1048.75,1042,1043.25,576
20100101|2010-01-04 11:30,4,1042.5,1046,1041.25,1045.75,276
20100101|2010-01-04 12:00,4,1045.5,1049.5,1045.5,1049.25,226
20100101|2010-01-04 12:30,4,1049.25,1049.5,1041.25,1042,327
20100101|2010-01-04 13:00,4,1042,1049.25,1041.25,1049.25,355
20100101|2010-01-04 18:00,5,1048.5,1050,1048.5,1050,10
20100101|2010-01-04 18:30,5,1049,1049.75,1049,1049.75,3
20100101|2010-01-04 19:00,5,1050,1050,1050,1050,1
20100101|2010-01-04 19:30,5,1051.25,1051.25,1051.25,1051.25,1
20100101|2010-01-04 20:00,5,1050.25,1051,1050,1051,10
20100101|2010-01-04 20:30,5,1052,1052,1051.5,1051.5,2
20100101|2010-01-04 22:00,5,1051,1052,1051,1052,24
20100101|2010-01-04 23:00,5,1049.5,1049.5,1049.5,1049.5,1
20100101|2010-01-05 00:00,5,1050.75,1050.75,1050.75,1050.75,1
20100101|2010-01-05 01:30,5,1051.75,1052,1051.75,1052,30
20100101|2010-01-05 02:00,5,1050.75,1050.75,1050.75,1050.75,1
20100101|2010-01-05 04:00,5,1052,1052,1052,1052,1
20100101|2010-01-05 04:30,5,1053.5,1053.75,1053.5,1053.75,2
20100101|2010-01-05 05:30,5,1054,1054,1054,1054,1
20100101|2010-01-05 06:30,5,1054.25,1054.25,1054.25,1054.25,12
20100101|2010-01-05 07:00,5,1053.5,1054,1053.25,1054,12
20100101|2010-01-05 09:30,5,1050,1056,1042.5,1045.25,379
20100101|2010-01-05 10:00,5,1046.25,1047.25,1044.25,1045.25,72
20100101|2010-01-05 10:30,5,1044.25,1046.75,1044.25,1046.25,24
20100101|2010-01-05 11:00,5,1046.5,1050.25,1046.5,1050,39
20100101|2010-01-05 11:30,5,1050.25,1050.5,1048.5,1050,45
20100101|2010-01-05 12:00,5,1050,1050.5,1046.25,1048.25,73
20100101|2010-01-05 12:30,5,1048.25,1050.25,1044,1050.25,72
20100101|2010-01-05 13:00,5,1050,1052.75,1048.5,1050.75,164
20100101|2010-01-05 18:00,6,1050,1051.75,1050,1051.75,2
20100101|2010-01-05 18:30,6,1051.5,1051.5,1051.5,1051.5,5
20100101|2010-01-05 19:00,6,1052,1052,1051.75,1051.75,3
20100101|2010-01-05 19:30,6,1053.25,1053.25,1053.25,1053.25,6
20100101|2010-01-05 20:00,6,1053.25,1053.25,1053.25,1053.25,2
20100101|2010-01-05 22:30,6,1057,1057,1057,1057,1
20100101|2010-01-05 23:30,6,1057,1057,1057,1057,1
20100101|2010-01-06 00:00,6,1057,1057,1057,1057,1
20100101|2010-01-06 00:30,6,1058.5,1058.5,1058.5,1058.5,1
20100101|2010-01-06 01:00,6,1055,1055,1055,1055,1
20100101|2010-01-06 01:30,6,1055,1055,1055,1055,1
20100101|2010-01-06 05:30,6,1055.25,1055.25,1055.25,1055.25,5
20100101|2010-01-06 06:00,6,1054,1054,1054,1054,1
20100101|2010-01-06 06:30,6,1053,1053,1053,1053,2
20100101|2010-01-06 09:30,6,1054.5,1054.5,1043,1045.75,248
20100101|2010-01-06 10:00,6,1045,1049,1044,1048,95
20100101|2010-01-06 10:30,6,1047.75,1050.5,1047.75,1048.25,95
20100101|2010-01-06 11:00,6,1048.25,1049.25,1048,1049,38
20100101|2010-01-06 11:30,6,1048.5,1050.25,1048.5,1049,35
20100101|2010-01-06 12:00,6,1049.5,1050,1045,1046,76
20100101|2010-01-06 12:30,6,1046,1048.25,1046,1048.25,24
20100101|2010-01-06 13:00,6,1049.5,1051,1049,1050.25,105
20100101|2010-01-06 18:00,7,1050.5,1050.5,1050,1050,4
20100101|2010-01-06 19:00,7,1052,1052,1052,1052,10
20100101|2010-01-06 20:00,7,1048,1048,1033,1033,46
20100101|2010-01-06 20:30,7,1036.25,1036.25,1032.75,1032.75,4
20100101|2010-01-06 21:30,7,1035.5,1035.5,1033.25,1033.25,4
20100101|2010-01-06 22:30,7,1035.75,1035.75,1035.75,1035.75,1
20100101|2010-01-06 23:00,7,1034.75,1034.75,1034.75,1034.75,1
20100101|2010-01-06 23:30,7,1032.75,1032.75,1025,1025,14
20100101|2010-01-07 00:00,7,1029,1029,1028.5,1028.5,2
20100101|2010-01-07 06:00,7,1035,1035,1035,1035,6
20100101|2010-01-07 06:30,7,1033.5,1033.5,1033.5,1033.5,1
20100101|2010-01-07 07:00,7,1032,1032,1032,1032,4
20100101|2010-01-07 09:30,7,1031,1037.75,1028.5,1036,134
20100101|2010-01-07 10:00,7,1036.5,1040.25,1031.75,1032,49
20100101|2010-01-07 10:30,7,1031.5,1032.5,1028.25,1028.5,74
20100101|2010-01-07 11:00,7,1028.25,1028.75,1021,1021,137
20100101|2010-01-07 11:30,7,1020.5,1023.75,1020,1023,153
20100101|2010-01-07 12:00,7,1021.75,1023.25,1021,1022,44
20100101|2010-01-07 12:30,7,1021.5,1023.5,1021.25,1022.5,26
20100101|2010-01-07 13:00,7,1023.75,1023.75,1016.5,1017.25,232
20100101|2010-01-07 18:00,8,1018.25,1018.25,1017,1017,20
20100101|2010-01-07 18:30,8,1018.25,1018.25,1018,1018,2
20100101|2010-01-07 20:30,8,1015,1015,1009,1009,129
20100101|2010-01-07 21:00,8,1010.5,1010.5,1008,1008,4
20100101|2010-01-07 23:30,8,1011,1011.5,1011,1011.5,2
20100101|2010-01-08 05:00,8,1013.5,1013.5,1013.5,1013.5,1
20100101|2010-01-08 05:30,8,1013.75,1013.75,1013.75,1013.75,5
20100101|2010-01-08 07:00,8,1012,1012,1012,1012,1
20100101|2010-01-08 09:30,8,1014,1014,1005,1011.25,320
20100101|2010-01-08 10:00,8,1011.5,1014.25,1009.5,1013.5,165
20100101|2010-01-08 10:30,8,1011.25,1011.75,1009.25,1011,15
20100101|2010-01-08 11:00,8,1010.75,1010.75,1007,1007.5,9
20100101|2010-01-08 11:30,8,1007,1009.5,1007,1007,119
20100101|2010-01-08 12:00,8,1007,1008,1006,1006.75,69
20100101|2010-01-08 12:30,8,1006.75,1008.5,1006.75,1007,59
20100101|2010-01-08 13:00,8,1007,1013.25,1006.5,1013.25,8
20100101|2010-01-10 18:00,11,1014,1016.75,1014,1016.75,8
20100101|2010-01-10 18:30,11,1017.75,1020.25,1017.25,1020.25,24
20100101|2010-01-10 19:00,11,1019.5,1019.5,1019.5,1019.5,6
20100101|2010-01-10 20:30,11,1021.25,1022,1021.25,1022,3
20100101|2010-01-10 22:00,11,1021.5,1021.5,1021.5,1021.5,1
20100101|2010-01-10 22:30,11,1021.5,1021.5,1021,1021,3
20100101|2010-01-11 06:00,11,1017,1017,1017,1017,6
20100101|2010-01-11 09:30,11,1013,1016.25,1008,1009.25,152
20100101|2010-01-11 10:00,11,1009.5,1010.25,1006,1006.75,103
20100101|2010-01-11 10:30,11,1008,1008,1007,1007.5,6
20100101|2010-01-11 11:00,11,1007.75,1008.5,1007.75,1008.5,29
20100101|2010-01-11 11:30,11,1009.25,1009.25,1006.5,1006.75,17
20100101|2010-01-11 12:00,11,1006.75,1006.75,1000,1000,160
20100101|2010-01-11 12:30,11,1001.25,1003.75,1001.25,1003.75,64
20100101|2010-01-11 13:00,11,1004.25,1005,997.5,1000.75,56
20100101|2010-01-11 18:00,12,999.5,999.75,998.25,998.5,12
20100101|2010-01-11 19:30,12,1001.25,1001.25,999.75,999.75,4
20100101|2010-01-11 20:00,12,999.5,999.5,999.5,999.5,2
20100101|2010-01-12 05:30,12,997.5,997.5,997.5,997.5,24
20100101|2010-01-12 06:00,12,996,996,994.5,994.5,27
20100101|2010-01-12 06:30,12,994.25,994.25,994.25,994.25,2
20100101|2010-01-12 07:00,12,992,992,992,992,2
20100101|2010-01-12 09:30,12,983.25,983.25,962,975.5,179
20100101|2010-01-12 10:00,12,975.25,976.75,971.25,971.25,68
20100101|2010-01-12 10:30,12,969.5,971.75,968,968,69
20100101|2010-01-12 11:00,12,968,968.25,965,965.75,35
20100101|2010-01-12 11:30,12,965.5,965.5,964,964,55
20100101|2010-01-12 12:00,12,964,964.25,962.25,962.5,100
20100101|2010-01-12 12:30,12,966.5,968,963.5,965,13
20100101|2010-01-12 13:00,12,965.25,969,963.25,969,29
20100101|2010-01-12 18:30,13,965.5,965.5,965.5,965.5,1
20100101|2010-01-12 22:00,13,967.75,967.75,967.75,967.75,5
20100101|2010-01-13 07:00,13,965.75,965.75,964,964,9
20100101|2010-01-13 09:30,13,967.5,970.5,964,970,87
20100101|2010-01-13 10:00,13,968.75,972,968.75,971,100
20100101|2010-01-13 10:30,13,972.5,972.5,971,971.25,17
20100101|2010-01-13 11:00,13,973.75,973.75,973.75,973.75,2
20100101|2010-01-13 11:30,13,972.25,976.25,972.25,974.5,39
20100101|2010-01-13 12:00,13,974.25,974.25,972.5,973.75,11
20100101|2010-01-13 12:30,13,974.25,974.5,972.75,972.75,32
20100101|2010-01-13 13:00,13,976,983.75,976,983.75,75
20100101|2010-01-13 18:00,14,983.75,984.25,982.5,984.25,6
20100101|2010-01-13 18:30,14,983.25,983.25,983.25,983.25,1
20100101|2010-01-14 09:30,14,983.5,984,972,972,41
20100101|2010-01-14 10:00,14,973.75,974,970.75,974,13
20100101|2010-01-14 10:30,14,972.75,973,970,970,6
20100101|2010-01-14 11:00,14,967.5,967.5,967.5,967.5,1
20100301|2009-04-14 05:00,14,949,950,949,950,8
20100301|2009-04-14 09:30,14,950,950,947.75,948,13
20100301|2009-04-14 10:00,14,950,952.25,949.5,949.5,12
20100301|2009-04-14 10:30,14,949.25,949.25,949,949,4
20100301|2009-04-14 11:00,14,948.5,951.25,947.75,951,43
20100301|2009-04-14 11:30,14,950,950,948.5,948.5,6
20100301|2009-04-14 12:00,14,947,947,947,947,1
20100301|2009-04-14 12:30,14,946.5,946.5,946.25,946.25,2
20100301|2009-04-14 13:00,14,947,952,947,952,2
20100301|2009-04-14 18:00,15,950,950,950,950,1
20100301|2009-04-14 20:00,15,953.5,953.5,953.5,953.5,1
20100301|2009-04-14 22:00,15,955,955,955,955,4
20100301|2009-04-14 22:30,15,955,955,955,955,1
20100301|2009-04-15 09:30,15,955.5,955.5,949.25,953.5,12
20100301|2009-04-15 10:00,15,955,962,955,962,6
20100301|2009-04-15 10:30,15,959.25,959.25,959,959,20
20100301|2009-04-15 12:00,15,954.25,955,954.25,955,2
20100301|2009-04-15 12:30,15,952.75,952.75,951.25,951.75,3
20100301|2009-04-15 13:00,15,952.5,952.5,952.5,952.5,1
20100301|2009-04-15 18:00,16,952.5,959,952.5,959,5
20100301|2009-04-15 19:30,16,960,961.75,960,961.75,5
20100301|2009-04-15 20:00,16,963,963,963,963,4
20100301|2009-04-15 21:30,16,961.75,961.75,961.75,961.75,2
20100301|2009-04-15 22:00,16,959,959,959,959,3
20100301|2009-04-16 09:30,16,960,963,960,961.25,29
20100301|2009-04-16 10:00,16,955,959.75,955,959.75,2
20100301|2009-04-16 10:30,16,958.5,960.25,958.5,960.25,5
20100301|2009-04-16 11:00,16,959,959,959,959,2
20100301|2009-04-16 11:30,16,958,958,956,956,3
20100301|2009-04-16 12:00,16,954.75,955,954,955,15
20100301|2009-04-16 12:30,16,955.25,955.25,955.25,955.25,1
20100301|2009-04-16 13:00,16,956.5,956.5,956,956,3
20100301|2009-04-16 18:00,17,957,957,957,957,1
20100301|2009-04-16 19:00,17,958,958,958,958,5
20100301|2009-04-16 19:30,17,959,959,959,959,5
20100301|2009-04-16 20:00,17,960,961,960,961,13
20100301|2009-04-16 20:30,17,959,959,959,959,2
20100301|2009-04-17 01:00,17,964,964,964,964,2
20100301|2009-04-17 01:30,17,965,965,965,965,1
20100301|2009-04-17 02:30,17,965,965,965,965,2
20100301|2009-04-17 09:30,17,963,964,954.75,956.25,16
20100301|2009-04-17 10:00,17,958.25,958.25,958,958,3
20100301|2009-04-17 10:30,17,956,956,949,949,12
20100301|2009-04-17 11:00,17,949,949.5,949,949.5,2
20100301|2009-04-17 11:30,17,949,949,949,949,1
20100301|2009-04-17 12:00,17,953,955,952.75,952.75,35
20100301|2009-04-17 12:30,17,952,952,952,952,5
20100301|2009-04-19 19:30,20,949,949,949,949,2
20100301|2009-04-20 09:30,20,925,925,911,911,12
20100301|2009-04-20 10:00,20,918,920.25,915,920.25,22
20100301|2009-04-20 10:30,20,919.25,919.5,917.5,917.5,11
20100301|2009-04-20 11:30,20,918.25,918.5,918.25,918.5,10
20100301|2009-04-20 12:00,20,919,920,919,920,2
20100301|2009-04-20 12:30,20,918,918.25,918,918.25,3
20100301|2009-04-20 13:00,20,916,916,916,916,10
20100301|2009-04-20 21:00,21,913.25,913.25,913.25,913.25,1
20100301|2009-04-21 09:30,21,925,930,925,930,2
20100301|2009-04-21 10:30,21,930.5,930.5,929.75,929.75,7
20100301|2009-04-21 11:00,21,936.75,937,936.75,937,10
20100301|2009-04-21 11:30,21,935,935,935,935,1
20100301|2009-04-21 12:00,21,940,940,940,940,5
20100301|2009-04-21 12:30,21,937.5,937.75,937.5,937.75,6
20100301|2009-04-21 18:00,22,947,947,947,947,1
20100301|2009-04-21 20:00,22,937.5,937.5,937.5,937.5,2
20100301|2009-04-22 00:30,22,938.5,938.5,938.5,938.5,2
20100301|2009-04-22 09:30,22,946.5,946.5,946.5,946.5,1
20100301|2009-04-22 11:30,22,934,938,934,938,2
20100301|2009-04-22 19:30,23,929,929,929,929,1
20100301|2009-04-23 09:30,23,936,945,936,942,5
20100301|2009-04-23 10:00,23,941.75,941.75,939,939,11
20100301|2009-04-23 12:30,23,936,936,936,936,1
20100301|2009-04-23 13:00,23,927.5,927.5,927.5,927.5,1
20100301|2009-04-23 20:30,24,932.25,932.25,932.25,932.25,1
20100301|2009-04-23 22:00,24,931,931,931,931,1
20100301|2009-04-23 23:30,24,927,927,925,925,3
20100301|2009-04-24 00:00,24,926,926,926,926,1
20100301|2009-04-24 00:30,24,925.5,925.5,925.5,925.5,1
20100301|2009-04-24 01:00,24,925.5,925.5,925.5,925.5,1
20100301|2009-04-24 09:30,24,931.25,938,931.25,938,2
20100301|2009-04-24 10:00,24,941.25,941.25,941.25,941.25,1
20100301|2009-04-24 10:30,24,941,941,941,941,10
20100301|2009-04-24 11:00,24,941,941,941,941,1
20100301|2009-04-24 12:30,24,940,940,940,940,1
20100301|2009-04-26 18:00,27,930,930,930,930,1
20100301|2009-04-26 19:00,27,923,923,923,923,3
20100301|2009-04-26 19:30,27,922,924,922,924,4
20100301|2009-04-26 20:00,27,920,920,920,920,1
20100301|2009-04-26 23:30,27,900,900,900,900,1
20100301|2009-04-27 10:30,27,920,920,920,920,1
20100301|2009-04-27 11:00,27,924,924,924,924,1
20100301|2009-04-27 11:30,27,926.5,926.5,926.5,926.5,1
20100301|2009-04-27 12:30,27,913.25,913.25,913.25,913.25,2
20100301|2009-04-27 13:00,27,911.75,911.75,911.75,911.75,1
20100301|2009-04-27 18:30,28,921.5,921.5,921.5,921.5,1
20100301|2009-04-28 09:30,28,914,914,911,911,3
20100301|2009-04-28 10:00,28,920,920,920,920,1
20100301|2009-04-28 10:30,28,920,920,914,920,24
20100301|2009-04-28 12:00,28,918,918,918,918,5
20100301|2009-04-28 12:30,28,916,916,914,914,22
20100301|2009-04-28 13:00,28,910,910,910,910,7
20100301|2009-04-29 11:00,29,925,925,925,925,1
20100301|2009-04-29 11:30,29,922.5,932,922.5,932,6
20100301|2009-04-29 18:00,30,940.75,940.75,940.75,940.75,1
20100301|2009-04-29 22:00,30,942,942,942,942,1
20100301|2009-04-29 22:30,30,942,942,942,942,11
20100301|2009-04-30 02:00,30,942,942,942,942,33
20100301|2009-04-30 05:00,30,949,949,949,949,1
20100301|2009-04-30 09:30,30,952.5,955,951,955,13
20100301|2009-04-30 10:00,30,953,953,949,950,13
20100301|2009-04-30 10:30,30,952.25,952.25,950.25,950.25,3
20100301|2009-04-30 11:00,30,947.75,952,947.75,950,10
20100301|2009-04-30 11:30,30,946.5,946.5,946.5,946.5,10
20100301|2009-04-30 12:30,30,940,948,940,948,28
20100301|2009-04-30 13:00,30,948,948,948,948,8
20100301|2009-05-01 09:30,1,953,960,953,960,10
20100301|2009-05-01 10:00,1,960,962,960,962,4
20100301|2009-05-01 10:30,1,961.25,964,960,963,8
20100301|2009-05-01 11:00,1,961.75,964,961,961,21
20100301|2009-05-01 11:30,1,963,963,960,960,18
20100301|2009-05-01 12:00,1,965,965,963,963.5,4
20100301|2009-05-01 12:30,1,962.5,962.5,960,961,24
20100301|2009-05-01 13:00,1,965,975,965,975,11
20100301|2009-05-03 20:00,4,978,978,978,978,5
20100301|2009-05-04 00:30,4,982,983,982,983,2
20100301|2009-05-04 01:00,4,983,985,983,985,3
20100301|2009-05-04 02:30,4,990,991,990,991,3
20100301|2009-05-04 03:00,4,991,991,991,991,1
20100301|2009-05-04 09:30,4,988,990,981,982.5,12
20100301|2009-05-04 10:00,4,986.5,986.5,983.5,983.5,6
20100301|2009-05-04 10:30,4,984,984.25,984,984.25,28
20100301|2009-05-04 11:00,4,984.25,986.5,984.25,985.25,66
20100301|2009-05-04 11:30,4,983.5,983.5,979,979,10
20100301|2009-05-04 12:00,4,977,977,970.75,970.75,8
20100301|2009-05-04 12:30,4,965,967.5,962,966.25,11
20100301|2009-05-04 13:00,4,968.5,969.5,968.5,968.75,3
20100301|2009-05-04 18:00,5,975,975,975,975,1
20100301|2009-05-04 21:00,5,974.25,974.25,972.75,972.75,2
20100301|2009-05-05 09:30,5,974,974,967,967,4
20100301|2009-05-05 10:00,5,961.25,961.25,961.25,961.25,1
20100301|2009-05-05 10:30,5,964,965,963,965,69
20100301|2009-05-05 11:00,5,963,965,963,965,12
20100301|2009-05-05 12:30,5,954.5,959.75,954.5,959.75,2
20100301|2009-05-05 13:00,5,957.5,962.5,956.75,962.5,24
20100301|2009-05-06 09:30,6,971.5,971.5,971.5,971.5,20
20100301|2009-05-06 10:00,6,976.75,976.75,976.5,976.5,3
20100301|2009-05-06 10:30,6,974.25,976.5,974,976.5,3
20100301|2009-05-06 11:00,6,979,979,979,979,1
20100301|2009-05-06 12:00,6,974,974.75,974,974.75,11
20100301|2009-05-06 12:30,6,971.25,971.75,971.25,971.75,2
20100301|2009-05-06 19:00,7,985,985,985,985,1
20100301|2009-05-06 20:00,7,988,988,988,988,1
20100301|2009-05-06 20:30,7,990,990,990,990,3
20100301|2009-05-07 05:00,7,992,992,992,992,1
20100301|2009-05-07 09:30,7,990,990,978,984.25,5
20100301|2009-05-07 10:00,7,990,990,989.5,989.5,7
20100301|2009-05-07 10:30,7,986,986,983,985.25,12
20100301|2009-05-07 11:00,7,990,990,988,988,39
20100301|2009-05-07 11:30,7,982.25,982.25,982.25,982.25,2
20100301|2009-05-07 12:00,7,984.5,984.5,980,980,8
20100301|2009-05-07 12:30,7,975.25,975.25,975.25,975.25,1
20100301|2009-05-07 13:00,7,974.5,974.5,974.5,974.5,2
20100301|2009-05-07 18:00,8,978.5,980,978.5,980,2
20100301|2009-05-08 09:30,8,977.5,979.5,976,976,11
20100301|2009-05-08 10:00,8,981.5,981.5,980,981,38
20100301|2009-05-08 10:30,8,980,981,980,980,29
20100301|2009-05-08 11:00,8,978.25,978.25,978.25,978.25,1
20100301|2009-05-08 11:30,8,978.25,979,975,979,13
20100301|2009-05-08 12:00,8,975.25,975.25,975.25,975.25,1
20100301|2009-05-08 12:30,8,975,975,975,975,1
20100301|2009-05-08 13:00,8,975,980,973.5,980,18
20100301|2009-05-11 09:30,11,967,974.5,967,973.5,13
20100301|2009-05-11 10:00,11,972.5,975.5,972.5,975.5,69
20100301|2009-05-11 11:00,11,973,974.25,973,974.25,12
20100301|2009-05-11 11:30,11,978,978,978,978,1
20100301|2009-05-11 12:00,11,978,979.75,978,979.75,18
20100301|2009-05-11 13:00,11,980.5,980.5,980.5,980.5,10
20100301|2009-05-12 02:30,12,988,988,988,988,1
20100301|2009-05-12 05:00,12,995,995,995,995,4
20100301|2009-05-12 09:30,12,989.5,989.5,987,987,12
20100301|2009-05-12 10:00,12,989.25,995,989.25,995,3
20100301|2009-05-12 10:30,12,989,989,989,989,1
20100301|2009-05-12 11:00,12,986.75,986.75,983.75,983.75,2
20100301|2009-05-12 11:30,12,985,985,985,985,1
20100301|2009-05-12 12:00,12,981.75,981.75,981.75,981.75,1
20100301|2009-05-12 13:00,12,985,985,981,981,4
20100301|2009-05-12 18:00,13,990,990,990,990,1
20100301|2009-05-12 19:30,13,996,1000,996,1000,6
20100301|2009-05-13 09:30,13,990,995.25,990,991.75,39
20100301|2009-05-13 10:00,13,994.75,995,992.25,995,8
20100301|2009-05-13 10:30,13,994.5,994.5,991,991,2
20100301|2009-05-13 11:00,13,988.25,989.25,985.25,986,12
20100301|2009-05-13 11:30,13,984.5,986,980,980,13
20100301|2009-05-13 12:00,13,976.5,976.5,976,976,7
20100301|2009-05-13 13:00,13,980.75,980.75,980.75,980.75,1
20100301|2009-05-13 18:00,14,985,985,985,985,1
20100301|2009-05-14 09:30,14,983,988.75,983,988.75,4
20100301|2009-05-14 10:00,14,989,989,987.5,987.75,42
20100301|2009-05-14 10:30,14,990,990,986,986,18
20100301|2009-05-14 11:00,14,987.25,989,987.25,987.5,14
20100301|2009-05-14 11:30,14,990,990,990,990,5
20100301|2009-05-14 12:00,14,990,990,990,990,22
20100301|2009-05-14 12:30,14,985,986,985,985,4
20100301|2009-05-14 13:00,14,986,989.5,986,988.75,13
20100301|2009-05-14 20:30,15,995,995,995,995,1
20100301|2009-05-14 21:00,15,996.75,997.25,996.75,997.25,24
20100301|2009-05-14 21:30,15,998,998,998,998,2
20100301|2009-05-14 23:00,15,998.75,999.25,998.75,999.25,13
20100301|2009-05-15 00:00,15,998,998.5,998,998.5,3
20100301|2009-05-15 10:00,15,987.25,987.25,983.75,984.5,10
20100301|2009-05-15 10:30,15,981.5,981.5,980.75,981,5
20100301|2009-05-15 12:00,15,979.25,980.5,979.25,980.5,2
20100301|2009-05-15 12:30,15,977.75,977.75,975,975,4
20100301|2009-05-15 13:00,15,975,975,974,974,4
20100301|2009-05-17 18:00,18,965,965,965,965,1
20100301|2009-05-17 22:30,18,962,962,962,962,1
20100301|2009-05-18 02:30,18,969.75,970.25,969.75,970.25,7
20100301|2009-05-18 09:30,18,970,980,970,975.5,58
20100301|2009-05-18 10:00,18,976.5,976.5,976.5,976.5,1
20100301|2009-05-18 11:00,18,979,985.5,979,985.5,9
20100301|2009-05-18 11:30,18,983,983,983,983,20
20100301|2009-05-18 12:00,18,981,983,980,983,21
20100301|2009-05-18 12:30,18,985.5,985.5,985.25,985.25,27
20100301|2009-05-18 13:00,18,985.5,986,985,985.25,13
20100301|2009-05-18 20:00,19,985,985,985,985,2
20100301|2009-05-19 09:30,19,995,995,992,994,14
20100301|2009-05-19 10:00,19,992.75,992.75,988.75,992.75,167
20100301|2009-05-19 10:30,19,993.25,994.5,992.25,994,97
20100301|2009-05-19 11:00,19,992.5,993,992.5,993,7
20100301|2009-05-19 11:30,19,993,993,993,993,3
20100301|2009-05-19 12:00,19,992,992,992,992,4
20100301|2009-05-19 12:30,19,991.5,991.5,990.25,991.25,29
20100301|2009-05-19 22:00,20,1000,1000,1000,1000,2
20100301|2009-05-19 22:30,20,1000,1000,1000,1000,2
20100301|2009-05-19 23:00,20,1001,1001,1001,1001,4
20100301|2009-05-20 00:30,20,1001.75,1001.75,1001.75,1001.75,1
20100301|2009-05-20 01:00,20,1002.5,1002.5,1002.5,1002.5,1
20100301|2009-05-20 03:30,20,1004,1004,1004,1004,1
20100301|2009-05-20 04:00,20,1005,1005,1005,1005,2
20100301|2009-05-20 05:30,20,1005.25,1005.25,1005.25,1005.25,1
20100301|2009-05-20 09:30,20,1006,1018,1005,1005,70
20100301|2009-05-20 10:00,20,1009.5,1012.25,1006,1012.25,56
20100301|2009-05-20 10:30,20,1012.25,1012.75,1008.5,1012,94
20100301|2009-05-20 11:00,20,1012,1012.75,1009.5,1011.5,46
20100301|2009-05-20 11:30,20,1008.25,1010,1006.5,1009,37
20100301|2009-05-20 12:00,20,1008.25,1008.75,1007,1007.5,27
20100301|2009-05-20 12:30,20,1012,1013,1012,1012.5,24
20100301|2009-05-20 13:00,20,1012.5,1012.5,1009,1009,15
20100301|2009-05-21 01:00,21,1004.25,1004.25,1004.25,1004.25,1
20100301|2009-05-21 09:30,21,1000,1010,999,1010,78
20100301|2009-05-21 10:00,21,1008.75,1010,1007,1010,50
20100301|2009-05-21 10:30,21,1012,1012,1010,1010,2
20100301|2009-05-21 11:00,21,1010,1010.5,1009.75,1010.5,64
20100301|2009-05-21 11:30,21,1007,1007,1007,1007,1
20100301|2009-05-21 12:00,21,1008,1008,1008,1008,2
20100301|2009-05-21 12:30,21,1008,1009,1008,1009,29
20100301|2009-05-21 13:00,21,1009,1010,1008,1010,67
20100301|2009-05-21 18:00,22,1012,1012,1012,1012,1
20100301|2009-05-21 20:00,22,1014,1016,1014,1016,6
20100301|2009-05-21 21:00,22,1020,1020,1020,1020,2
20100301|2009-05-22 03:00,22,1024,1024,1024,1024,1
20100301|2009-05-22 05:00,22,1025,1025,1025,1025,1
20100301|2009-05-22 09:30,22,1025,1025,1017.75,1022,31
20100301|2009-05-22 10:00,22,1020.75,1021.25,1020,1020,13
20100301|2009-05-22 10:30,22,1021.25,1023.5,1021.25,1023.5,13
20100301|2009-05-22 11:00,22,1023.75,1027.5,1023.75,1027.5,12
20100301|2009-05-22 11:30,22,1026.5,1027.5,1023.5,1025.5,29
20100301|2009-05-22 12:00,22,1025,1025.5,1025,1025.5,35
20100301|2009-05-22 12:30,22,1024.75,1025,1023.5,1023.5,8
20100301|2009-05-22 13:00,22,1023.5,1023.5,1021,1021,12
20100301|2009-05-25 18:00,26,1015,1015,1015,1015,1
20100301|2009-05-25 19:00,26,1030,1032,1030,1032,4
20100301|2009-05-25 19:30,26,1032.75,1033,1032.75,1033,2
20100301|2009-05-26 03:30,26,1020,1020,1020,1020,6
20100301|2009-05-26 09:30,26,1022.25,1029.5,1022.25,1027,20
20100301|2009-05-26 10:00,26,1022,1022,1021.5,1021.5,7
20100301|2009-05-26 10:30,26,1023,1023,1022,1022,6
20100301|2009-05-26 11:00,26,1024.25,1025.75,1024.25,1025.5,55
20100301|2009-05-26 11:30,26,1026.5,1028,1026.5,1027,13
20100301|2009-05-26 12:00,26,1023,1023,1022.25,1022.25,3
20100301|2009-05-26 12:30,26,1023.75,1028,1023.75,1028,3
20100301|2009-05-26 13:00,26,1028.5,1029.25,1028.25,1029.25,7
20100301|2009-05-26 18:00,27,1040,1042,1040,1042,3
20100301|2009-05-26 20:30,27,1039.75,1040.5,1039.75,1040.5,6
20100301|2009-05-27 01:00,27,1035,1035,1035,1035,1
20100301|2009-05-27 09:30,27,1039.25,1044,1039.25,1042.25,10
20100301|2009-05-27 10:00,27,1046,1047,1045.25,1045.25,185
20100301|2009-05-27 10:30,27,1041.75,1042,1040,1040,13
20100301|2009-05-27 11:00,27,1036,1036.5,1036,1036.5,2
20100301|2009-05-27 11:30,27,1040.5,1045,1040.5,1045,20
20100301|2009-05-27 12:00,27,1045,1046,1045,1045,52
20100301|2009-05-27 12:30,27,1042,1042,1036,1036,4
20100301|2009-05-27 13:00,27,1036,1038,1036,1038,10
20100301|2009-05-27 18:00,28,1035,1035,1035,1035,1
20100301|2009-05-28 04:30,28,1040,1040,1040,1040,1
20100301|2009-05-28 09:30,28,1040,1048,1040,1045.5,190
20100301|2009-05-28 10:00,28,1045,1046,1044.75,1046,99
20100301|2009-05-28 10:30,28,1046,1046,1044.5,1044.5,21
20100301|2009-05-28 11:00,28,1040.75,1042,1039.25,1042,11
20100301|2009-05-28 11:30,28,1040,1040,1040,1040,37
20100301|2009-05-28 12:30,28,1042,1042,1041.5,1041.75,6
20100301|2009-05-28 13:00,28,1042.25,1042.25,1042.25,1042.25,4
20100301|2009-05-28 18:00,29,1043,1043,1043,1043,1
20100301|2009-05-29 02:00,29,1046,1046,1046,1046,9
20100301|2009-05-29 02:30,29,1046,1046,1046,1046,27
20100301|2009-05-29 03:00,29,1046,1046,1046,1046,13
20100301|2009-05-29 04:30,29,1049,1049,1049,1049,2
20100301|2009-05-29 05:30,29,1050,1050,1050,1050,3
20100301|2009-05-29 09:30,29,1050,1051.75,1046.75,1046.75,36
20100301|2009-05-29 10:00,29,1048.5,1048.75,1044,1045.5,7
20100301|2009-05-29 10:30,29,1045.5,1046,1045.5,1046,4
20100301|2009-05-29 11:00,29,1044,1045,1041.5,1043.25,6
20100301|2009-05-29 12:30,29,1049.5,1050.5,1048.5,1048.5,27
20100301|2009-05-29 13:00,29,1050.75,1052.75,1050.5,1052.5,11
20100301|2009-05-31 18:00,1,1055,1055,1055,1055,5
20100301|2009-05-31 18:30,1,1060,1060,1060,1060,2
20100301|2009-05-31 19:00,1,1058.5,1058.5,1058,1058,8
20100301|2009-06-01 05:00,1,1069,1069,1069,1069,1
20100301|2009-06-01 09:30,1,1075,1075,1066.75,1068,33
20100301|2009-06-01 10:00,1,1069.75,1075,1069.75,1074,57
20100301|2009-06-01 10:30,1,1071.75,1071.75,1071.75,1071.75,10
20100301|2009-06-01 11:00,1,1073.75,1073.75,1072.5,1072.5,13
20100301|2009-06-01 11:30,1,1072.75,1073,1071.75,1072,20
20100301|2009-06-01 12:00,1,1072,1075.5,1072,1074,23
20100301|2009-06-01 12:30,1,1072,1074.25,1071.75,1074.25,15
20100301|2009-06-01 13:00,1,1075.25,1080,1075,1080,23
20100301|2009-06-02 01:30,2,1075,1075,1074,1074,3
20100301|2009-06-02 09:30,2,1077.5,1081,1075.75,1075.75,49
20100301|2009-06-02 10:00,2,1074.5,1077.5,1074.5,1076,54
20100301|2009-06-02 10:30,2,1075,1076,1074.25,1076,61
20100301|2009-06-02 11:00,2,1074.5,1076.25,1074.5,1075.75,30
20100301|2009-06-02 11:30,2,1074.75,1074.75,1073,1073.75,11
20100301|2009-06-02 12:00,2,1073,1076,1073,1075.5,10
20100301|2009-06-02 12:30,2,1076.25,1078.5,1076.25,1078.5,30
20100301|2009-06-02 13:00,2,1080,1083,1079.75,1083,7
20100301|2009-06-02 19:30,3,1081,1081,1081,1081,1
20100301|2009-06-03 00:30,3,1075,1075,1075,1075,1
20100301|2009-06-03 10:00,3,1060,1060,1057,1057,7
20100301|2009-06-03 10:30,3,1055.5,1059.75,1055.5,1058.75,215
20100301|2009-06-03 11:00,3,1061.5,1062,1052.5,1052.5,93
20100301|2009-06-03 11:30,3,1052.5,1053.5,1045,1049.25,39
20100301|2009-06-03 12:00,3,1047,1047,1047,1047,1
20100301|2009-06-03 20:00,4,1048,1049.75,1048,1049.75,20
20100301|2009-06-03 20:30,4,1055.25,1055.25,1055.25,1055.25,1
20100301|2009-06-04 09:30,4,1061.75,1065.25,1060.5,1061.5,137
20100301|2009-06-04 10:00,4,1062.75,1065,1062.75,1065,40
20100301|2009-06-04 10:30,4,1067.25,1067.75,1067,1067.5,28
20100301|2009-06-04 11:00,4,1070.5,1070.5,1064.5,1064.5,15
20100301|2009-06-04 11:30,4,1068.25,1068.25,1068.25,1068.25,5
20100301|2009-06-04 12:00,4,1070.5,1075,1070.5,1075,20
20100301|2009-06-04 12:30,4,1076.25,1076.25,1074.25,1074.25,49
20100301|2009-06-04 13:00,4,1073,1080.75,1073,1080.75,28
20100301|2009-06-04 22:30,5,1079,1079,1079,1079,1
20100301|2009-06-05 09:30,5,1061.25,1072.75,1061.25,1072.5,31
20100301|2009-06-05 10:00,5,1071.5,1072.75,1070.5,1071.5,69
20100301|2009-06-05 10:30,5,1070.25,1070.25,1067.5,1067.5,102
20100301|2009-06-05 11:00,5,1067.5,1068,1067.5,1068,8
20100301|2009-06-05 11:30,5,1070.5,1073.5,1070.5,1072,22
20100301|2009-06-05 12:00,5,1072.75,1073.25,1066,1066,24
20100301|2009-06-05 12:30,5,1066.75,1067,1065,1065,5
20100301|2009-06-05 13:00,5,1061.75,1061.75,1058,1059.5,17
20100301|2009-06-07 20:00,8,1064.25,1071,1064.25,1070,75
20100301|2009-06-07 20:30,8,1070,1070,1070,1070,5
20100301|2009-06-08 09:30,8,1054.75,1061.25,1052.75,1053,168
20100301|2009-06-08 10:00,8,1052.75,1053.25,1045.5,1053.25,49
20100301|2009-06-08 10:30,8,1054,1060.5,1053.25,1060.5,76
20100301|2009-06-08 11:00,8,1050.75,1050.75,1050.75,1050.75,5
20100301|2009-06-08 12:00,8,1057.5,1057.5,1056.75,1056.75,2
20100301|2009-06-08 12:30,8,1051.75,1055,1051,1055,7
20100301|2009-06-08 13:00,8,1054.75,1055,1052.5,1054.5,45
20100301|2009-06-08 20:00,9,1065,1070,1065,1070,9
20100301|2009-06-09 02:30,9,1066.5,1066.5,1066.5,1066.5,3
20100301|2009-06-09 09:30,9,1064.75,1064.75,1059.25,1060.75,68
20100301|2009-06-09 10:00,9,1060.5,1062.25,1059,1061,110
20100301|2009-06-09 10:30,9,1061.5,1064.5,1061.5,1064,33
20100301|2009-06-09 11:00,9,1065,1065.25,1065,1065.25,10
20100301|2009-06-09 11:30,9,1069,1069.5,1068.75,1068.75,10
20100301|2009-06-09 12:00,9,1067,1067.25,1065.5,1065.5,12
20100301|2009-06-09 12:30,9,1064.5,1069.5,1064.5,1069.5,22
20100301|2009-06-09 13:00,9,1069.5,1080,1069,1080,46
20100301|2009-06-09 18:00,10,1077.75,1078,1077.75,1078,16
20100301|2009-06-10 00:00,10,1082.5,1082.5,1082.5,1082.5,19
20100301|2009-06-10 00:30,10,1082.5,1082.5,1080,1080,61
20100301|2009-06-10 09:30,10,1080,1082,1072.25,1074.75,47
20100301|2009-06-10 10:00,10,1074.5,1076.25,1072,1076.25,8
20100301|2009-06-10 10:30,10,1078.75,1082,1078.5,1078.5,39
20100301|2009-06-10 11:00,10,1082,1082,1079.25,1079.5,7
20100301|2009-06-10 11:30,10,1082,1082,1081.5,1081.5,17
20100301|2009-06-10 12:00,10,1081.5,1081.5,1076.25,1079,13
20100301|2009-06-10 12:30,10,1080.25,1080.25,1072.5,1075.5,51
20100301|2009-06-10 13:00,10,1080,1082.25,1080,1080.25,45
20100301|2009-06-10 18:00,11,1084.5,1084.5,1082.5,1082.5,7
20100301|2009-06-10 19:00,11,1084.5,1084.5,1084.5,1084.5,2
20100301|2009-06-10 19:30,11,1084.5,1084.5,1084.5,1084.5,5
20100301|2009-06-10 20:00,11,1084.25,1084.5,1084.25,1084.5,6
20100301|2009-06-10 20:30,11,1084.5,1084.5,1084.5,1084.5,23
20100301|2009-06-10 22:30,11,1085.5,1085.5,1085.5,1085.5,1
20100301|2009-06-11 00:30,11,1085.75,1086,1085.75,1086,3
20100301|2009-06-11 03:30,11,1087,1087,1087,1087,1
20100301|2009-06-11 09:30,11,1088,1090,1085.25,1088.75,45
20100301|2009-06-11 10:00,11,1089.5,1089.5,1089.5,1089.5,3
20100301|2009-06-11 10:30,11,1091.25,1097,1091.25,1097,12
20100301|2009-06-11 11:00,11,1095.5,1095.5,1092,1092,26
20100301|2009-06-11 11:30,11,1093.25,1094.5,1093.25,1094.5,2
20100301|2009-06-11 12:00,11,1097,1100,1095.25,1095.25,50
20100301|2009-06-11 12:30,11,1098,1098,1094.25,1094.25,19
20100301|2009-06-11 13:00,11,1094.25,1094.5,1089,1091,55
20100301|2009-06-11 18:00,12,1099,1099,1099,1099,10
20100301|2009-06-11 19:00,12,1099,1099,1099,1099,2
20100301|2009-06-11 19:30,12,1100,1100,1100,1100,10
20100301|2009-06-11 20:00,12,1100,1100,1100,1100,11
20100301|2009-06-12 01:30,12,1087.5,1087.5,1087,1087,10
20100301|2009-06-12 02:00,12,1086,1086,1086,1086,5
20100301|2009-06-12 04:00,12,1086,1086,1085,1085,15
20100301|2009-06-12 09:30,12,1080,1085,1077,1085,38
20100301|2009-06-12 10:00,12,1085,1091.5,1085,1087.25,32
20100301|2009-06-12 10:30,12,1090.75,1092.75,1088.5,1088.5,10
20100301|2009-06-12 11:00,12,1088.5,1088.5,1084,1084,8
20100301|2009-06-12 11:30,12,1079.75,1079.75,1079.75,1079.75,2
20100301|2009-06-12 12:00,12,1079,1083,1077,1083,15
20100301|2009-06-12 12:30,12,1075,1075.5,1071.5,1075.5,26
20100301|2009-06-12 13:00,12,1074.5,1080.25,1074.5,1078.25,21
20100301|2009-06-14 18:00,15,1080,1080,1080,1080,1
20100301|2009-06-15 09:30,15,1045,1045,1031.75,1037.5,121
20100301|2009-06-15 10:00,15,1035,1042,1034,1036.75,11
20100301|2009-06-15 10:30,15,1036.75,1040.25,1036.5,1040.25,9
20100301|2009-06-15 11:00,15,1038.75,1038.75,1028.5,1028.5,6
20100301|2009-06-15 11:30,15,1032.5,1038.75,1032.5,1038.75,4
20100301|2009-06-15 12:00,15,1038.75,1043,1038.75,1043,23
20100301|2009-06-15 12:30,15,1038.75,1038.75,1038,1038.25,16
20100301|2009-06-15 13:00,15,1039.25,1039.25,1030,1030,43
20100301|2009-06-15 20:00,16,1034.5,1035,1034.5,1035,11
20100301|2009-06-15 21:30,16,1041.25,1042,1041.25,1042,7
20100301|2009-06-16 03:30,16,1045,1045,1045,1045,2
20100301|2009-06-16 04:00,16,1045,1045,1045,1045,1
20100301|2009-06-16 09:30,16,1046.25,1048,1043.25,1045.25,97
20100301|2009-06-16 10:00,16,1043.25,1045.5,1041.75,1045.5,7
20100301|2009-06-16 10:30,16,1042,1043,1041.5,1041.5,15
20100301|2009-06-16 11:00,16,1041,1041,1035,1036,45
20100301|2009-06-16 11:30,16,1030.75,1030.75,1030,1030,2
20100301|2009-06-16 12:00,16,1029.5,1029.5,1029.5,1029.5,1
20100301|2009-06-16 12:30,16,1033,1033,1033,1033,1
20100301|2009-06-16 13:00,16,1029,1030.75,1029,1030.75,2
20100301|2009-06-16 18:30,17,1042,1042,1042,1042,1
20100301|2009-06-16 19:00,17,1041.5,1041.5,1041.5,1041.5,1
20100301|2009-06-17 01:00,17,1043,1043,1043,1043,1
20100301|2009-06-17 09:30,17,1035,1045,1031.75,1045,39
20100301|2009-06-17 10:00,17,1047,1050,1042.75,1050,72
20100301|2009-06-17 11:00,17,1048,1055.5,1048,1055.5,12
20100301|2009-06-17 11:30,17,1051.25,1051.25,1049.25,1049.25,63
20100301|2009-06-17 12:00,17,1050,1050.5,1050,1050.5,2
20100301|2009-06-17 12:30,17,1053,1053,1049,1049,32
20100301|2009-06-17 13:00,17,1050,1057,1050,1057,11
20100301|2009-06-17 18:00,18,1062,1062,1062,1062,1
20100301|2009-06-17 18:30,18,1061,1061,1061,1061,2
20100301|2009-06-18 02:30,18,1055,1055,1055,1055,1
20100301|2009-06-18 05:00,18,1057,1057,1057,1057,20
20100301|2009-06-18 05:30,18,1058.5,1059.75,1058.5,1059.75,37
20100301|2009-06-18 09:30,18,1058,1058,1051,1051,4
20100301|2009-06-18 10:00,18,1050,1051.75,1050,1051.5,5
20100301|2009-06-18 10:30,18,1054.5,1055.5,1054.5,1054.75,9
20100301|2009-06-18 11:00,18,1056,1056,1055.25,1055.25,2
20100301|2009-06-18 11:30,18,1054,1054,1054,1054,22
20100301|2009-06-18 12:00,18,1053,1053,1052,1053,14
20100301|2009-06-18 12:30,18,1056,1057,1051.5,1051.5,11
20100301|2009-06-18 13:00,18,1049.25,1049.25,1047.75,1048,10
20100301|2009-06-18 19:30,19,1050,1050,1050,1050,1
20100301|2009-06-18 20:00,19,1050.25,1050.25,1049,1049,12
20100301|2009-06-19 09:30,19,1044,1044,1041,1041,8
20100301|2009-06-19 10:00,19,1032.5,1033.5,1031,1031,17
20100301|2009-06-19 10:30,19,1030.25,1030.25,1030.25,1030.25,3
20100301|2009-06-19 11:00,19,1027,1027,1027,1027,1
20100301|2009-06-19 11:30,19,1020,1022.5,1020,1022.5,2
20100301|2009-06-19 12:30,19,1022.5,1022.5,1017.75,1018,44
20100301|2009-06-19 13:00,19,1011.25,1011.25,1010,1011,20
20100301|2009-06-21 20:00,22,1005.25,1005.25,1004,1004,12
20100301|2009-06-21 21:00,22,1010,1010,1010,1010,4
20100301|2009-06-22 05:30,22,993.75,993.75,993.75,993.75,1
20100301|2009-06-22 09:30,22,990,990,979,990,10
20100301|2009-06-22 10:00,22,985.75,985.75,985.75,985.75,11
20100301|2009-06-22 10:30,22,985,986.5,985,985.5,20
20100301|2009-06-22 11:30,22,988,992,988,992,8
20100301|2009-06-22 12:00,22,991.25,991.5,990.75,990.75,26
20100301|2009-06-22 12:30,22,995,995.25,995,995.25,5
20100301|2009-06-22 13:00,22,993.75,997,989.75,989.75,6
20100301|2009-06-22 20:00,23,991,991,990.75,990.75,2
20100301|2009-06-23 05:30,23,1000,1000,1000,1000,2
20100301|2009-06-23 09:30,23,994.25,998.75,993.75,998.75,9
20100301|2009-06-23 10:00,23,1001.5,1002,999,1001.25,20
20100301|2009-06-23 10:30,23,999.75,1005.5,999.75,1004.25,23
20100301|2009-06-23 11:00,23,1004.25,1006.5,1003,1003,13
20100301|2009-06-23 11:30,23,1005.25,1005.25,1005.25,1005.25,1
20100301|2009-06-23 13:00,23,1007.75,1008,1007.75,1008,28
20100301|2009-06-23 19:30,24,1001.5,1001.5,1001.5,1001.5,2
20100301|2009-06-23 20:00,24,1001.5,1001.5,998.5,998.5,7
20100301|2009-06-23 23:30,24,1003,1003,1003,1003,7
20100301|2009-06-24 01:30,24,1003,1003,1003,1003,3
20100301|2009-06-24 02:00,24,1004,1004,1004,1004,4
20100301|2009-06-24 04:30,24,1007.5,1007.5,1007.5,1007.5,1
20100301|2009-06-24 05:00,24,1005.25,1005.25,1005.25,1005.25,1
20100301|2009-06-24 09:30,24,1007.75,1015,1005.75,1015,123
20100301|2009-06-24 10:00,24,1015.5,1016,1010.5,1010.5,12
20100301|2009-06-24 10:30,24,1011.75,1017.25,1011.75,1015,146
20100301|2009-06-24 11:00,24,1016.25,1018.5,1014.5,1014.5,56
20100301|2009-06-24 12:00,24,1008.75,1010.75,1008.75,1009.5,11
20100301|2009-06-24 12:30,24,1012,1012,1012,1012,1
20100301|2009-06-24 13:00,24,1008,1008.5,1008,1008,24
20100301|2009-06-24 19:30,25,1006.5,1006.5,1006.5,1006.5,7
20100301|2009-06-25 01:00,25,1012,1012,1012,1012,2
20100301|2009-06-25 09:30,25,1010,1012.75,1003.25,1003.25,64
20100301|2009-06-25 10:00,25,1000,1000,992.5,992.5,7
20100301|2009-06-25 10:30,25,996.25,1002.75,996.25,1002.75,15
20100301|2009-06-25 11:00,25,999,999,999,999,1
20100301|2009-06-25 13:00,25,1002.75,1002.75,1000,1000,9
20100301|2009-06-25 19:30,26,997,998,996.75,998,10
20100301|2009-06-25 20:00,26,998,1005,998,1005,97
20100301|2009-06-25 20:30,26,1004.75,1005,1004.75,1005,10
20100301|2009-06-26 04:00,26,1004.25,1004.25,1004.25,1004.25,1
20100301|2009-06-26 09:30,26,1003.5,1003.5,990.75,991,28
20100301|2009-06-26 10:00,26,990,990.5,990,990.5,6
20100301|2009-06-26 10:30,26,989,989,987,987,2
20100301|2009-06-26 11:00,26,987.25,987.25,987.25,987.25,2
20100301|2009-06-26 11:30,26,986.25,987.75,986.25,987.75,2
20100301|2009-06-26 12:00,26,992.5,992.5,992.5,992.5,1
20100301|2009-06-26 13:00,26,987.25,988.25,985.25,985.25,13
20100301|2009-06-28 18:00,29,983,983,983,983,1
20100301|2009-06-28 19:30,29,980.5,984,980.5,984,45
20100301|2009-06-28 20:00,29,987,987.5,987,987.5,29
20100301|2009-06-28 21:00,29,992.75,992.75,992.75,992.75,20
20100301|2009-06-29 01:00,29,987.5,987.5,987.5,987.5,1
20100301|2009-06-29 09:30,29,984.5,984.5,980.75,981.25,31
20100301|2009-06-29 11:00,29,979.25,979.5,979.25,979.5,3
20100301|2009-06-29 12:00,29,980.5,985,980.5,984.5,10
20100301|2009-06-29 12:30,29,984.25,984.25,982.25,983.25,26
20100301|2009-06-29 13:00,29,979.75,980.25,978.25,980.25,14
20100301|2009-06-29 20:00,30,979.5,979.5,979.5,979.5,1
20100301|2009-06-30 05:30,30,986.5,986.5,986.5,986.5,1
20100301|2009-06-30 09:30,30,953,953,948.75,948.75,34
20100301|2009-06-30 10:00,30,952,959.75,952,959.75,4
20100301|2009-06-30 11:00,30,961,961,958.5,958.5,2
20100301|2009-06-30 11:30,30,961.5,961.5,961.25,961.25,2
20100301|2009-06-30 12:00,30,975,975,974.25,974.25,3
20100301|2009-06-30 12:30,30,980.25,980.25,977,977,2
20100301|2009-06-30 13:00,30,978.25,978.25,973.5,973.75,12
20100301|2009-06-30 18:00,1,982.5,982.5,982.5,982.5,1
20100301|2009-07-01 00:30,1,990.25,990.25,990.25,990.25,10
20100301|2009-07-01 01:00,1,996,996,996,996,3
20100301|2009-07-01 01:30,1,996,996,996,996,2
20100301|2009-07-01 03:30,1,997,997,997,997,10
20100301|2009-07-01 09:30,1,994,1011,992,1010.25,199
20100301|2009-07-01 10:00,1,1019.75,1020.5,1018.75,1018.75,42
20100301|2009-07-01 10:30,1,1012.75,1012.75,1012,1012,14
20100301|2009-07-01 11:00,1,1017.5,1017.5,1016.25,1017.25,16
20100301|2009-07-01 11:30,1,1013.25,1015,1013.25,1015,12
20100301|2009-07-01 12:00,1,1013.75,1015,1011.25,1011.25,11
20100301|2009-07-01 12:30,1,1009.25,1010,1009.25,1010,5
20100301|2009-07-01 13:00,1,1010,1010,1010,1010,1
20100301|2009-07-01 18:00,2,1010,1010,1010,1010,1
20100301|2009-07-01 19:30,2,1022.5,1022.5,1022.5,1022.5,3
20100301|2009-07-01 20:00,2,1022,1022,1022,1022,8
20100301|2009-07-01 21:30,2,1017,1017,1017,1017,8
20100301|2009-07-02 01:00,2,1011,1011,1011,1011,1
20100301|2009-07-02 09:30,2,1005.25,1005.25,992,1002,20
20100301|2009-07-02 10:00,2,1001.25,1008.75,1001.25,1008.75,15
20100301|2009-07-02 10:30,2,1003,1003,998.75,999.75,6
20100301|2009-07-02 11:00,2,1008,1009,1008,1008.5,19
20100301|2009-07-02 11:30,2,1004.5,1004.5,1004.5,1004.5,1
20100301|2009-07-02 12:00,2,1000.75,1004.5,1000.75,1004,7
20100301|2009-07-02 12:30,2,1003.75,1004.75,1003.5,1003.5,8
20100301|2009-07-02 13:00,2,1001,1001,996.75,998.75,122
20100301|2009-07-05 18:00,6,980,980,980,980,1
20100301|2009-07-05 21:30,6,980,980,980,980,3
20100301|2009-07-05 22:00,6,983.75,983.75,983.75,983.75,1
20100301|2009-07-06 01:00,6,982.5,982.5,982.5,982.5,1
20100301|2009-07-06 01:30,6,981.5,981.5,980,980,4
20100301|2009-07-06 02:00,6,977.5,977.5,977,977,6
20100301|2009-07-06 03:00,6,978.75,978.75,978.75,978.75,3
20100301|2009-07-06 03:30,6,975.5,975.5,975.5,975.5,3
20100301|2009-07-06 04:00,6,975.5,975.5,975,975,3
20100301|2009-07-06 04:30,6,976.25,976.25,975.75,975.75,3
20100301|2009-07-06 06:00,6,972.25,972.25,970.25,970.25,11
20100301|2009-07-06 09:30,6,975.25,977.75,968.25,976,53
20100301|2009-07-06 10:00,6,976.25,976.25,976.25,976.25,1
20100301|2009-07-06 11:00,6,974.5,974.5,974.5,974.5,1
20100301|2009-07-06 11:30,6,967.5,968,964.75,964.75,10
20100301|2009-07-06 12:00,6,964.25,967.5,961.75,967.5,35
20100301|2009-07-06 12:30,6,962.25,962.25,962.25,962.25,4
20100301|2009-07-06 13:00,6,959,963,958.75,959,35
20100301|2009-07-06 20:00,7,972.75,972.75,971.5,971.5,17
20100301|2009-07-06 20:30,7,971.5,972.75,971.5,971.75,29
20100301|2009-07-06 22:00,7,969.25,969.25,969.25,969.25,6
20100301|2009-07-07 09:30,7,964,964,942.75,951,279
20100301|2009-07-07 10:00,7,948.75,948.75,936,936.5,41
20100301|2009-07-07 10:30,7,936.5,936.5,921,921,146
20100301|2009-07-07 11:00,7,923,923.75,909,918.75,89
20100301|2009-07-07 11:30,7,912,913.75,897.5,912.5,39
20100301|2009-07-07 12:00,7,908.25,914,907.5,914,12
20100301|2009-07-07 12:30,7,915.75,919,909.5,914.25,69
20100301|2009-07-07 13:00,7,916.25,919.5,898.25,898.25,94
20100301|2009-07-07 20:00,8,916.75,920,916.75,920,37
20100301|2009-07-07 20:30,8,920,920.5,919.5,920,29
20100301|2009-07-08 01:00,8,912,912,912,912,1
20100301|2009-07-08 01:30,8,910.75,910.75,910.75,910.75,7
20100301|2009-07-08 09:30,8,903.25,915,893.25,911.25,161
20100301|2009-07-08 10:00,8,912,912,895,895.5,126
20100301|2009-07-08 10:30,8,890,898.5,888,898.5,23
20100301|2009-07-08 11:00,8,897.75,897.75,891.75,891.75,14
20100301|2009-07-08 11:30,8,892,899.25,891.75,893.75,30
20100301|2009-07-08 12:00,8,895,898.25,893.75,898.25,14
20100301|2009-07-08 12:30,8,899,901.25,892,899.5,10
20100301|2009-07-08 13:00,8,894,901.75,893.75,901.75,8
20100301|2009-07-08 19:00,9,910,910,910,910,3
20100301|2009-07-08 20:00,9,909,909,909,909,10
20100301|2009-07-08 21:00,9,913.25,913.25,913.25,913.25,5
20100301|2009-07-08 23:00,9,905.5,905.5,905.5,905.5,18
20100301|2009-07-09 00:00,9,907,907,907,907,10
20100301|2009-07-09 01:00,9,911.5,911.5,911,911,10
20100301|2009-07-09 02:00,9,911,911,911,911,2
20100301|2009-07-09 09:30,9,910,919.25,910,916.5,50
20100301|2009-07-09 10:00,9,920.75,921.75,916.75,921.75,23
20100301|2009-07-09 10:30,9,920.75,925.5,919,921.25,117
20100301|2009-07-09 11:00,9,920,922,920,920,64
20100301|2009-07-09 11:30,9,922,923,918.5,922.25,50
20100301|2009-07-09 12:00,9,921.25,921.25,916.5,920.25,88
20100301|2009-07-09 12:30,9,923.25,925.25,921.75,923,125
20100301|2009-07-09 13:00,9,926.25,927,924,924,26
20100301|2009-07-09 18:00,10,929,929.5,929,929.5,50
20100301|2009-07-09 21:00,10,926.25,926.25,926.25,926.25,1
20100301|2009-07-10 01:30,10,933.5,933.5,933.5,933.5,4
20100301|2009-07-10 09:30,10,916,916,904,904.75,94
20100301|2009-07-10 10:00,10,905.25,906.5,900.75,900.75,81
20100301|2009-07-10 10:30,10,901.25,910,901,907.75,40
20100301|2009-07-10 11:00,10,910.75,917.5,910.5,917.5,36
20100301|2009-07-10 11:30,10,920,928.5,920,921.75,76
20100301|2009-07-10 12:00,10,920.75,920.75,919,919,4
20100301|2009-07-10 12:30,10,922.75,928.75,922.75,927,10
20100301|2009-07-10 13:00,10,922.5,930.5,922,930.5,22
20100301|2009-07-12 18:30,13,933.25,934.75,933.25,934.75,7
20100301|2009-07-12 19:00,13,935.75,935.75,935.75,935.75,1
20100301|2009-07-12 20:30,13,934,934,934,934,1
20100301|2009-07-13 00:00,13,924,924,922,922,9
20100301|2009-07-13 01:00,13,922,922,920.75,920.75,6
20100301|2009-07-13 04:00,13,917.25,917.25,917.25,917.25,5
20100301|2009-07-13 06:00,13,922,922.25,922,922.25,2
20100301|2009-07-13 09:30,13,917,920,908.75,915,140
20100301|2009-07-13 10:00,13,914.25,914.25,903.75,907.25,59
20100301|2009-07-13 10:30,13,912,915,912,914,29
20100301|2009-07-13 11:00,13,908.25,908.25,906,906,3
20100301|2009-07-13 11:30,13,909.25,912,909.25,909.5,10
20100301|2009-07-13 12:00,13,912,916,911.25,912.5,41
20100301|2009-07-13 12:30,13,912.5,917.75,912.5,917.75,24
20100301|2009-07-13 13:00,13,916.75,922.25,916.75,922,21
20100301|2009-07-14 01:00,14,927,927,927,927,1
20100301|2009-07-14 05:30,14,929.5,929.5,929.5,929.5,2
20100301|2009-07-14 06:00,14,929,929,927.5,927.5,9
20100301|2009-07-14 09:30,14,925,933.25,922.5,923.25,374
20100301|2009-07-14 10:00,14,923.5,926,919.5,926,36
20100301|2009-07-14 10:30,14,928,928,926,926.25,8
20100301|2009-07-14 11:00,14,927,928,925,925,22
20100301|2009-07-14 11:30,14,924.75,924.75,924.75,924.75,1
20100301|2009-07-14 12:00,14,928.5,929,927,927.5,12
20100301|2009-07-14 12:30,14,928.5,930,928.5,930,5
20100301|2009-07-14 13:00,14,928.5,931.25,928,928,12
20100301|2009-07-14 19:30,15,926.75,926.75,926.75,926.75,2
20100301|2009-07-14 21:00,15,933,933,932.25,932.25,2
20100301|2009-07-15 01:00,15,929.5,930,929.5,930,7
20100301|2009-07-15 02:30,15,935,935,934.75,934.75,3
20100301|2009-07-15 06:30,15,938.25,938.25,938.25,938.25,1
20100301|2009-07-15 09:30,15,943,947,940,943.5,260
20100301|2009-07-15 10:00,15,943.75,945.75,943,943,25
20100301|2009-07-15 10:30,15,940,940.75,934.75,936.5,20
20100301|2009-07-15 11:00,15,937,937,924.75,924.75,49
20100301|2009-07-15 11:30,15,930,930.75,921,921,119
20100301|2009-07-15 12:00,15,916,918.25,911.5,911.5,19
20100301|2009-07-15 12:30,15,914.25,916,914.25,914.75,7
20100301|2009-07-15 13:00,15,916.5,917,914,914.5,31
20100301|2009-07-15 23:00,16,916,916,916,916,1
20100301|2009-07-16 00:00,16,916,916,916,916,1
20100301|2009-07-16 00:30,16,916,916,916,916,1
20100301|2009-07-16 01:00,16,917.5,918.5,917.25,918.5,3
20100301|2009-07-16 03:00,16,910.5,910.5,910.5,910.5,1
20100301|2009-07-16 04:30,16,900,900,899,899,12
20100301|2009-07-16 06:30,16,899.75,899.75,899.75,899.75,1
20100301|2009-07-16 09:30,16,902.75,912.5,901,910,156
20100301|2009-07-16 10:00,16,910.5,910.5,903,903.75,43
20100301|2009-07-16 10:30,16,901.25,907,901.25,906.5,9
20100301|2009-07-16 11:00,16,906,906,899,900.5,55
20100301|2009-07-16 11:30,16,901,904.25,899,902.25,48
20100301|2009-07-16 12:00,16,906.25,909,905,906.25,74
20100301|2009-07-16 12:30,16,905.75,907.25,904.5,907,29
20100301|2009-07-16 13:00,16,906.75,907,903.5,904,54
20100301|2009-07-16 18:00,17,906.5,906.75,904.5,904.5,19
20100301|2009-07-16 20:30,17,910.75,910.75,910.75,910.75,1
20100301|2009-07-17 00:30,17,913.75,913.75,913.75,913.75,1
20100301|2009-07-17 01:00,17,914,914.25,914,914.25,2
20100301|2009-07-17 02:00,17,913,913,912.5,912.5,5
20100301|2009-07-17 02:30,17,913.25,914,913.25,914,2
20100301|2009-07-17 09:30,17,917.25,923.5,908.5,915,517
20100301|2009-07-17 10:00,17,916.25,922,914,920.25,125
20100301|2009-07-17 10:30,17,921.75,922.5,919.25,922.5,96
20100301|2009-07-17 11:00,17,923.5,938.25,923,938.25,74
20100301|2009-07-17 11:30,17,934,937,928.25,930.25,68
20100301|2009-07-17 12:00,17,931.5,932,930.5,932,7
20100301|2009-07-17 12:30,17,931,938.25,931,937,47
20100301|2009-07-17 13:00,17,935.75,936.5,930.25,936.5,64
20100301|2009-07-19 19:00,20,941,941,941,941,1
20100301|2009-07-19 20:00,20,934,934,933,933.5,20
20100301|2009-07-20 01:30,20,943,943,943,943,1
20100301|2009-07-20 02:00,20,944,944,944,944,1
20100301|2009-07-20 03:00,20,945,945,945,945,2
20100301|2009-07-20 09:30,20,940,945,930.5,930.5,49
20100301|2009-07-20 10:00,20,931,931.25,928.25,931.25,9
20100301|2009-07-20 10:30,20,932.75,934.75,932,932.5,27
20100301|2009-07-20 11:00,20,929.25,933,929,932.25,24
20100301|2009-07-20 11:30,20,936,938,936,936,40
20100301|2009-07-20 12:00,20,937.5,937.5,933.5,935.5,17
20100301|2009-07-20 12:30,20,935,937.5,935,936.75,107
20100301|2009-07-20 13:00,20,936.5,937.25,933,933.5,18
20100301|2009-07-20 20:30,21,933.25,934,931.5,934,44
20100301|2009-07-20 21:00,21,934.25,934.25,933,933,16
20100301|2009-07-20 21:30,21,933,933,933,933,1
20100301|2009-07-20 22:30,21,932.5,932.75,932.5,932.75,10
20100301|2009-07-21 00:30,21,932.5,932.5,932.25,932.25,4
20100301|2009-07-21 01:00,21,930,930,930,930,3
20100301|2009-07-21 09:30,21,927,936,926,932.25,96
20100301|2009-07-21 10:00,21,934,934,928.5,929,64
20100301|2009-07-21 10:30,21,929.25,930,915.5,915.75,80
20100301|2009-07-21 11:00,21,918,920.25,916.5,918.5,10
20100301|2009-07-21 11:30,21,918,919,915,915,3
20100301|2009-07-21 12:00,21,913,914,909,910.5,30
20100301|2009-07-21 12:30,21,913.5,916.25,911.75,916,29
20100301|2009-07-21 13:00,21,917.25,918.75,915,918.75,106
20100301|2009-07-21 18:00,22,919,919,915,915.75,16
20100301|2009-07-21 20:30,22,923.5,923.5,923,923.25,11
20100301|2009-07-21 21:00,22,924.25,925,924.25,924.25,5
20100301|2009-07-21 22:00,22,926,926.5,926,926.5,7
20100301|2009-07-21 23:00,22,925.25,925.25,925.25,925.25,1
20100301|2009-07-21 23:30,22,924.75,924.75,924.75,924.75,2
20100301|2009-07-22 00:00,22,924.25,924.25,924.25,924.25,3
20100301|2009-07-22 00:30,22,924.75,925.25,924.75,925.25,20
20100301|2009-07-22 01:00,22,924.25,924.25,924.25,924.25,1
20100301|2009-07-22 01:30,22,924.25,924.25,924.25,924.25,1
20100301|2009-07-22 03:30,22,920,920,920,920,1
20100301|2009-07-22 06:30,22,919.5,919.5,919.5,919.5,1
20100301|2009-07-22 09:30,22,915.25,922.5,910.5,921.5,112
20100301|2009-07-22 10:00,22,920.25,921.5,916.5,916.75,11
20100301|2009-07-22 10:30,22,917,917,914.25,914.25,12
20100301|2009-07-22 11:00,22,914.25,919.5,914.25,919.5,5
20100301|2009-07-22 11:30,22,920,920,919.25,919.25,2
20100301|2009-07-22 12:00,22,921,923.5,920.25,920.25,13
20100301|2009-07-22 12:30,22,915.5,917.25,915.5,917.25,18
20100301|2009-07-22 13:00,22,920.75,921,920.25,920.25,6
20100301|2009-07-22 18:00,23,926,928,926,928,4
20100301|2009-07-22 20:00,23,929,930,929,929.75,48
20100301|2009-07-22 20:30,23,929.75,930.25,929.75,930.25,15
20100301|2009-07-23 00:00,23,930.25,930.25,930.25,930.25,1
20100301|2009-07-23 02:30,23,930.25,930.25,930.25,930.25,2
20100301|2009-07-23 03:00,23,932,932,932,932,7
20100301|2009-07-23 03:30,23,932.75,932.75,932.75,932.75,2
20100301|2009-07-23 06:30,23,927.5,927.5,927.5,927.5,1
20100301|2009-07-23 09:30,23,932.5,936,925,929,76
20100301|2009-07-23 10:00,23,930.25,939.25,930.25,939.25,21
20100301|2009-07-23 10:30,23,939,947.75,939,943.75,28
20100301|2009-07-23 11:00,23,943.75,946.75,943.75,946,4
20100301|2009-07-23 11:30,23,941.5,945,941.5,944,11
20100301|2009-07-23 12:00,23,946.5,946.5,943,944.75,9
20100301|2009-07-23 12:30,23,942.25,946.25,942.25,943.25,17
20100301|2009-07-23 13:00,23,944.5,945,944.5,945,2
20100301|2009-07-23 20:00,24,939.25,939.25,939,939,23
20100301|2009-07-23 20:30,24,939,940.25,938.5,939.5,29
20100301|2009-07-23 21:00,24,939.25,940,939,940,17
20100301|2009-07-23 22:30,24,939.5,940,939.5,940,4
20100301|2009-07-23 23:00,24,940.75,940.75,940.75,940.75,3
20100301|2009-07-24 00:30,24,940,940,935,935,28
20100301|2009-07-24 01:00,24,935,935.5,935,935.5,19
20100301|2009-07-24 01:30,24,935.5,935.5,934.75,934.75,5
20100301|2009-07-24 06:00,24,939.75,939.75,939.75,939.75,1
20100301|2009-07-24 09:30,24,936.75,940.75,934.5,935.75,35
20100301|2009-07-24 10:00,24,936,940,936,938.25,16
20100301|2009-07-24 10:30,24,937,937,932.25,933.75,17
20100301|2009-07-24 11:00,24,936,936,932.25,932.25,7
20100301|2009-07-24 11:30,24,930,930,929,929,6
20100301|2009-07-24 12:00,24,927.75,929.25,927.25,929.25,6
20100301|2009-07-24 12:30,24,931.25,931.5,925.5,925.5,49
20100301|2009-07-24 13:00,24,925.75,925.75,925,925.5,18
20100301|2009-07-26 19:30,27,917,917,917,917,2
20100301|2009-07-26 20:00,27,919.75,920,919.75,920,10
20100301|2009-07-26 22:30,27,924.75,924.75,924.75,924.75,1
20100301|2009-07-26 23:30,27,924.75,924.75,924.5,924.5,2
20100301|2009-07-27 01:00,27,926.25,926.25,926.25,926.25,1
20100301|2009-07-27 01:30,27,924.5,924.5,924.5,924.5,1
20100301|2009-07-27 02:00,27,922,922,922,922,10
20100301|2009-07-27 03:00,27,921.5,921.5,921.5,921.5,2
20100301|2009-07-27 04:30,27,919.75,919.75,919.5,919.5,4
20100301|2009-07-27 06:30,27,921,921,921,921,1
20100301|2009-07-27 09:30,27,916.5,922.5,913.5,916.25,51
20100301|2009-07-27 10:00,27,914.75,923.25,914.75,920.75,12
20100301|2009-07-27 10:30,27,923.5,923.5,920.5,922.5,18
20100301|2009-07-27 11:00,27,925,925,923.25,923.25,8
20100301|2009-07-27 12:00,27,923,923,921.75,921.75,8
20100301|2009-07-27 12:30,27,919.5,920,919.5,919.75,3
20100301|2009-07-27 13:00,27,918.5,918.5,916.25,916.75,12
20100301|2009-07-27 20:00,28,921.25,923.25,921.25,923,11
20100301|2009-07-27 20:30,28,923,923,923,923,4
20100301|2009-07-28 00:00,28,925.5,925.75,925.5,925.75,10
20100301|2009-07-28 01:00,28,930,930,930,930,1
20100301|2009-07-28 01:30,28,930,930,930,930,2
20100301|2009-07-28 05:00,28,934.75,934.75,934.75,934.75,2
20100301|2009-07-28 06:30,28,933.5,933.5,933.5,933.5,1
20100301|2009-07-28 09:30,28,928.5,928.5,922,926,49
20100301|2009-07-28 10:00,28,926.5,926.5,923.5,924.25,22
20100301|2009-07-28 10:30,28,923,931.5,922,931.5,16
20100301|2009-07-28 11:00,28,933.75,937,932.5,936.5,15
20100301|2009-07-28 11:30,28,936.25,937.5,935,936.75,124
20100301|2009-07-28 12:00,28,936,936,933.75,934,80
20100301|2009-07-28 12:30,28,934,935.5,934,934.75,11
20100301|2009-07-28 13:00,28,933.5,935,932,932.5,39
20100301|2009-07-29 00:30,29,936,936,936,936,2
20100301|2009-07-29 01:30,29,928.5,930,928.5,930,4
20100301|2009-07-29 02:00,29,929.75,929.75,929.5,929.5,12
20100301|2009-07-29 09:30,29,923.25,923.25,914.25,920,96
20100301|2009-07-29 10:00,29,917,917,915.25,915.25,10
20100301|2009-07-29 10:30,29,918,919,918,919,2
20100301|2009-07-29 11:00,29,920,922,918.25,918.25,7
20100301|2009-07-29 11:30,29,918.5,922.5,918.5,922.5,5
20100301|2009-07-29 12:00,29,922,922,921.25,921.75,7
20100301|2009-07-29 12:30,29,920,921,920,920.75,11
20100301|2009-07-29 13:00,29,921.75,923,919.75,921.5,40
20100301|2009-07-29 18:00,30,920,920,920,920,1
20100301|2009-07-29 20:00,30,927,930,927,930,5
20100301|2009-07-29 20:30,30,932,932,932,932,1
20100301|2009-07-30 01:00,30,932,932,931.75,931.75,7
20100301|2009-07-30 04:00,30,938,938,938,938,1
20100301|2009-07-30 05:30,30,936.5,938,936.5,938,4
20100301|2009-07-30 09:30,30,940.5,973.75,940.5,962.25,160
20100301|2009-07-30 10:00,30,964.5,968.5,964.5,966,45
20100301|2009-07-30 10:30,30,966.5,973.5,966.25,973.25,34
20100301|2009-07-30 11:00,30,973.5,973.5,972,972.5,186
20100301|2009-07-30 11:30,30,973.75,985.25,973.5,981,73
20100301|2009-07-30 12:00,30,980,982.75,972,972,71
20100301|2009-07-30 12:30,30,975.25,979,974.25,975.25,41
20100301|2009-07-30 13:00,30,975.25,975.25,971.5,974.5,23
20100301|2009-07-30 17:30,31,975,975,975,975,7
20100301|2009-07-30 18:00,31,973.5,973.5,973.5,973.5,3
20100301|2009-07-30 20:00,31,976,976,976,976,1
20100301|2009-07-30 20:30,31,975.25,975.25,975.25,975.25,1
20100301|2009-07-31 00:30,31,984,984,984,984,2
20100301|2009-07-31 04:30,31,980,980,980,980,1
20100301|2009-07-31 06:00,31,979.5,980.5,979.5,980.5,2
20100301|2009-07-31 09:00,31,982,982,980.5,981.75,9
20100301|2009-07-31 09:30,31,983,983,968.25,972.75,164
20100301|2009-07-31 10:00,31,973,980,972.5,980,134
20100301|2009-07-31 10:30,31,979,979.25,975,979.25,66
20100301|2009-07-31 11:00,31,979.75,980,976,976.75,15
20100301|2009-07-31 11:30,31,976,978.75,973,978.5,53
20100301|2009-07-31 12:00,31,975.75,976.25,970,970.5,154
20100301|2009-07-31 12:30,31,970.25,974,970,972,94
20100301|2009-07-31 13:00,31,972.75,982.25,971.25,981.5,51
20100301|2009-08-02 18:00,3,990,1020,990,1020,20
20100301|2009-08-02 19:00,3,1020.75,1020.75,1020,1020,11
20100301|2009-08-02 19:30,3,1020.75,1020.75,1020.75,1020.75,6
20100301|2009-08-02 20:00,3,1017.75,1017.75,1009.5,1010,42
20100301|2009-08-02 21:00,3,1013.25,1013.25,1013.25,1013.25,2
20100301|2009-08-02 22:00,3,1013.75,1017.25,1013.75,1017.25,4
20100301|2009-08-03 04:30,3,1025,1025,1025,1025,2
20100301|2009-08-03 05:00,3,1027,1027,1027,1027,1
20100301|2009-08-03 06:30,3,1030,1030,1030,1030,6
20100301|2009-08-03 07:00,3,1028.5,1029,1028.5,1029,4
20100301|2009-08-03 09:30,3,1029,1039,1027,1034.25,422
20100301|2009-08-03 10:00,3,1035,1035,1019.75,1023.75,91
20100301|2009-08-03 10:30,3,1023,1023,1012.5,1018.5,327
20100301|2009-08-03 11:00,3,1020,1026.25,1019.75,1022,163
20100301|2009-08-03 11:30,3,1022.5,1024.5,1017,1019.25,30
20100301|2009-08-03 12:00,3,1022.25,1027,1022,1027,175
20100301|2009-08-03 12:30,3,1026.5,1031,1026.25,1029,97
20100301|2009-08-03 13:00,3,1028.75,1031,1023.75,1026,234
20100301|2009-08-03 18:00,4,1026,1026,1026,1026,1
20100301|2009-08-03 19:30,4,1026.5,1027,1026.5,1026.5,32
20100301|2009-08-03 23:00,4,1017.25,1017.5,1017.25,1017.5,3
20100301|2009-08-04 00:00,4,1016.75,1016.75,1016.5,1016.5,4
20100301|2009-08-04 09:30,4,1021.5,1034.25,1021.5,1030.75,217
20100301|2009-08-04 10:00,4,1031.5,1036.75,1031.25,1035,206
20100301|2009-08-04 10:30,4,1035.5,1036,1029.5,1031.25,159
20100301|2009-08-04 11:00,4,1030.5,1037,1030.5,1036.5,145
20100301|2009-08-04 11:30,4,1037,1037,1030,1030.25,256
20100301|2009-08-04 12:00,4,1032.25,1032.25,1027,1027,36
20100301|2009-08-04 12:30,4,1029,1030,1025.25,1026.5,82
20100301|2009-08-04 13:00,4,1025,1029.25,1025,1029.25,114
20100301|2009-08-04 18:00,5,1030,1030,1030,1030,2
20100301|2009-08-04 19:30,5,1039.75,1039.75,1038.75,1039,32
20100301|2009-08-04 20:00,5,1039.5,1040,1039,1039,18
20100301|2009-08-04 20:30,5,1040.25,1040.25,1039,1039,43
20100301|2009-08-04 21:00,5,1039.75,1039.75,1039.75,1039.75,5
20100301|2009-08-04 21:30,5,1042,1046.75,1042,1046.75,8
20100301|2009-08-04 22:00,5,1047.75,1047.75,1047.75,1047.75,1
20100301|2009-08-04 22:30,5,1046.5,1046.5,1046.5,1046.5,1
20100301|2009-08-04 23:30,5,1046.5,1046.5,1044.5,1044.5,4
20100301|2009-08-05 01:00,5,1040,1040,1040,1040,10
20100301|2009-08-05 01:30,5,1040.5,1040.5,1040.5,1040.5,1
20100301|2009-08-05 05:00,5,1042,1042,1042,1042,1
20100301|2009-08-05 09:30,5,1036.75,1038.75,1030.5,1038.25,323
20100301|2009-08-05 10:00,5,1037.5,1038.75,1033.25,1038.75,168
20100301|2009-08-05 10:30,5,1041,1044.25,1029.75,1030,60
20100301|2009-08-05 11:00,5,1029.75,1037.25,1027,1032.5,31
20100301|2009-08-05 11:30,5,1030.75,1031.75,1027.75,1027.75,31
20100301|2009-08-05 12:00,5,1026.5,1036.5,1026,1034.75,144
20100301|2009-08-05 12:30,5,1034.75,1040.75,1032.5,1040,116
20100301|2009-08-05 13:00,5,1040,1045.75,1039.5,1045.5,224
20100301|2009-08-05 18:00,6,1045,1045,1042.75,1042.75,3
20100301|2009-08-05 19:00,6,1046.5,1046.5,1046.5,1046.5,5
20100301|2009-08-05 19:30,6,1045.75,1045.75,1045.75,1045.75,2
20100301|2009-08-05 20:00,6,1037.5,1037.5,1037.5,1037.5,3
20100301|2009-08-05 21:00,6,1031.75,1031.75,1031,1031,10
20100301|2009-08-05 21:30,6,1020.75,1020.75,1020.75,1020.75,1
20100301|2009-08-05 22:00,6,1021.25,1021.25,1021.25,1021.25,3
20100301|2009-08-06 00:00,6,1026.25,1028.25,1026,1028.25,23
20100301|2009-08-06 00:30,6,1028.25,1030.25,1028,1030.25,30
20100301|2009-08-06 01:00,6,1030.5,1032.5,1030.5,1032.5,23
20100301|2009-08-06 01:30,6,1033,1033,1028,1028,45
20100301|2009-08-06 09:30,6,1033,1033,1025,1026,103
20100301|2009-08-06 10:00,6,1026,1031.5,1025.5,1028.25,103
20100301|2009-08-06 10:30,6,1027,1027.75,1022.25,1025.25,30
20100301|2009-08-06 11:00,6,1025,1028.75,1024.75,1024.75,17
20100301|2009-08-06 11:30,6,1030,1030,1030,1030,3
20100301|2009-08-06 12:00,6,1030,1030,1028.5,1028.5,6
20100301|2009-08-06 12:30,6,1032.75,1035,1032.75,1035,83
20100301|2009-08-06 13:00,6,1034.75,1034.75,1024.75,1030,181
20100301|2009-08-06 18:00,7,1023.25,1023.25,1023.25,1023.25,1
20100301|2009-08-06 21:00,7,1030,1030,1030,1030,7
20100301|2009-08-06 22:00,7,1028,1028,1028,1028,1
20100301|2009-08-07 04:30,7,1030,1030,1030,1030,27
20100301|2009-08-07 09:30,7,1035,1045,1032.75,1044.5,96
20100301|2009-08-07 10:00,7,1044.75,1044.75,1040,1042,188
20100301|2009-08-07 10:30,7,1041,1041,1034.75,1038.25,173
20100301|2009-08-07 11:00,7,1036.75,1036.75,1035,1035,52
20100301|2009-08-07 11:30,7,1035,1035.5,1033.5,1033.5,12
20100301|2009-08-07 12:00,7,1034,1034,1029,1033,20
20100301|2009-08-07 12:30,7,1033,1033,1030,1030,7
20100301|2009-08-07 13:00,7,1029,1036.75,1028.75,1036.75,37
20100301|2009-08-09 19:30,10,1022.75,1022.75,1022.5,1022.5,16
20100301|2009-08-09 20:00,10,1032.75,1035,1032.75,1035,59
20100301|2009-08-09 20:30,10,1037.75,1038.25,1037.75,1038.25,4
20100301|2009-08-09 21:00,10,1033.5,1034.25,1033.5,1033.5,21
20100301|2009-08-09 22:00,10,1036.75,1036.75,1036.75,1036.75,4
20100301|2009-08-10 01:00,10,1037.5,1037.5,1037.5,1037.5,4
20100301|2009-08-10 01:30,10,1037.5,1038.5,1037.5,1038.5,12
20100301|2009-08-10 02:30,10,1036,1036,1035,1035,15
20100301|2009-08-10 05:30,10,1041.75,1041.75,1041.75,1041.75,2
20100301|2009-08-10 09:30,10,1038.25,1040,1029,1029,129
20100301|2009-08-10 10:00,10,1029,1030.25,1028.5,1028.5,69
20100301|2009-08-10 10:30,10,1028.75,1029.5,1028,1028,58
20100301|2009-08-10 11:00,10,1026,1026,1013,1017.25,54
20100301|2009-08-10 11:30,10,1019,1021.5,1017.75,1021,58
20100301|2009-08-10 12:00,10,1019.5,1019.5,1015,1018,93
20100301|2009-08-10 12:30,10,1020.5,1020.5,1014,1014,23
20100301|2009-08-10 13:00,10,1013,1016.25,1010.5,1010.5,43
20100301|2009-08-10 18:00,11,1009.5,1009.5,1009.5,1009.5,1
20100301|2009-08-10 18:30,11,1011.5,1011.5,1011.5,1011.5,1
20100301|2009-08-10 19:00,11,1013.75,1014,1013.75,1014,6
20100301|2009-08-10 20:00,11,1018.5,1026.5,1018.5,1026,12
20100301|2009-08-10 20:30,11,1024,1024,1024,1024,5
20100301|2009-08-10 22:30,11,1026,1026,1026,1026,1
20100301|2009-08-10 23:00,11,1024.75,1024.75,1024.75,1024.75,1
20100301|2009-08-11 01:00,11,1028,1030.75,1026.5,1030.75,4
20100301|2009-08-11 09:30,11,1022.25,1034,1019.75,1030.5,226
20100301|2009-08-11 10:00,11,1032.25,1036,1029,1035.75,84
20100301|2009-08-11 10:30,11,1033,1035,1031.5,1033.75,15
20100301|2009-08-11 11:00,11,1032.25,1033.5,1032.25,1033.5,10
20100301|2009-08-11 11:30,11,1033,1035.5,1033,1034.25,110
20100301|2009-08-11 12:00,11,1035,1036.25,1030.5,1031.5,101
20100301|2009-08-11 12:30,11,1031.5,1040,1031.5,1038.5,195
20100301|2009-08-11 13:00,11,1040,1041.5,1036.75,1036.75,104
20100301|2009-08-11 18:00,12,1037,1039,1037,1039,4
20100301|2009-08-11 19:30,12,1040,1043.75,1040,1043.75,9
20100301|2009-08-11 20:00,12,1045,1047.75,1045,1047.75,4
20100301|2009-08-11 21:00,12,1049,1050,1047,1050,19
20100301|2009-08-12 01:00,12,1045,1045.5,1045,1045.5,8
20100301|2009-08-12 01:30,12,1044,1044,1044,1044,6
20100301|2009-08-12 06:00,12,1038,1038,1038,1038,4
20100301|2009-08-12 06:30,12,1038,1038,1038,1038,4
20100301|2009-08-12 07:00,12,1039,1039,1039,1039,7
20100301|2009-08-12 09:30,12,1044,1044,1018.75,1026.75,186
20100301|2009-08-12 10:00,12,1025.75,1032.5,1025,1031.75,91
20100301|2009-08-12 10:30,12,1032.75,1036,1032.75,1036,112
20100301|2009-08-12 11:00,12,1036.5,1041,1035.5,1040.5,13
20100301|2009-08-12 11:30,12,1040,1041.5,1036.5,1039,50
20100301|2009-08-12 12:00,12,1040,1040,1034.75,1040,71
20100301|2009-08-12 12:30,12,1040.25,1042,1037.25,1042,128
20100301|2009-08-12 13:00,12,1042,1045,1041.5,1044.75,84
20100301|2009-08-12 18:30,13,1050,1052.25,1050,1052.25,45
20100301|2009-08-12 20:00,13,1053,1053,1053,1053,10
20100301|2009-08-12 20:30,13,1052,1052,1052,1052,3
20100301|2009-08-13 00:30,13,1053.25,1053.25,1053.25,1053.25,6
20100301|2009-08-13 04:30,13,1060,1060.25,1059,1060.25,13
20100301|2009-08-13 05:00,13,1060.25,1060.25,1060.25,1060.25,1
20100301|2009-08-13 09:30,13,1053.5,1061.5,1051.75,1058,688
20100301|2009-08-13 10:00,13,1059,1059,1041.5,1041.5,121
20100301|2009-08-13 10:30,13,1044.75,1048,1042,1042,187
20100301|2009-08-13 11:00,13,1044.25,1045,1037.75,1040,38
20100301|2009-08-13 11:30,13,1035.25,1035.25,1030,1031,6
20100301|2009-08-13 12:00,13,1034.5,1036,1034.5,1035.25,17
20100301|2009-08-13 12:30,13,1034,1034.75,1023.25,1026,55
20100301|2009-08-13 13:00,13,1024,1025,1020,1023.75,9
20100301|2009-08-13 19:00,14,1032,1032,1032,1032,5
20100301|2009-08-13 22:00,14,1020,1020,1020,1020,1
20100301|2009-08-13 22:30,14,1008,1008,1007.5,1007.5,3
20100301|2009-08-13 23:00,14,1011,1011,1011,1011,10
20100301|2009-08-14 02:00,14,1023.75,1024,1023.75,1024,3
20100301|2009-08-14 09:30,14,1011.75,1011.75,1000.5,1002.75,62
20100301|2009-08-14 10:00,14,1002.5,1005,994.75,996,89
20100301|2009-08-14 10:30,14,995.5,997,992.75,996.75,67
20100301|2009-08-14 11:00,14,997,1003,996,996,24
20100301|2009-08-14 11:30,14,996,997,993.25,997,42
20100301|2009-08-14 12:00,14,995,997,990.75,994.25,28
20100301|2009-08-14 12:30,14,989.75,991.5,989.75,991.5,10
20100301|2009-08-14 13:00,14,990.25,992.5,990.25,990.25,14
20100301|2009-08-16 18:00,17,982,982,982,982,5
20100301|2009-08-16 18:30,17,984.25,988,984.25,988,6
20100301|2009-08-16 19:00,17,988.5,988.5,988.5,988.5,1
20100301|2009-08-16 20:00,17,979.5,979.5,975.75,976,4
20100301|2009-08-16 20:30,17,976.75,981.25,976.75,981.25,8
20100301|2009-08-16 21:00,17,983.25,983.25,983.25,983.25,1
20100301|2009-08-17 00:00,17,983.5,983.5,983.5,983.5,1
20100301|2009-08-17 01:00,17,979.25,979.25,978,978,5
20100301|2009-08-17 04:30,17,966.75,966.75,966.5,966.5,5
20100301|2009-08-17 05:00,17,966.5,966.5,966,966,4
20100301|2009-08-17 05:30,17,964,966,964,966,30
20100301|2009-08-17 06:30,17,965,965,965,965,6
20100301|2009-08-17 07:00,17,965.5,965.5,965.5,965.5,1
20100301|2009-08-17 09:30,17,962.5,965.75,955,960.25,47
20100301|2009-08-17 10:00,17,962.75,962.75,957.75,961.75,33
20100301|2009-08-17 10:30,17,957.25,961,956.5,961,13
20100301|2009-08-17 11:00,17,961,961,958,958,4
20100301|2009-08-17 11:30,17,960,964,960,962.25,18
20100301|2009-08-17 12:00,17,964,964,962.25,962.25,4
20100301|2009-08-17 12:30,17,960,960,959,959,14
20100301|2009-08-17 13:00,17,959,962.75,958.5,960,47
20100301|2009-08-17 18:30,18,969,969,969,969,1
20100301|2009-08-17 20:30,18,972,972,972,972,1
20100301|2009-08-17 21:00,18,972.5,972.5,972.5,972.5,5
20100301|2009-08-18 04:00,18,970,970,970,970,3
20100301|2009-08-18 06:00,18,952.75,952.75,952.75,952.75,2
20100301|2009-08-18 06:30,18,951.5,954.5,951.25,954.5,24
20100301|2009-08-18 07:00,18,953,953,951.75,951.75,2
20100301|2009-08-18 09:30,18,956.25,964,955,962,87
20100301|2009-08-18 10:00,18,959,959.5,954.5,954.5,24
20100301|2009-08-18 10:30,18,959,963.75,959,960.75,181
20100301|2009-08-18 11:00,18,961,963.75,959,959,11
20100301|2009-08-18 11:30,18,959,964.75,959,962.25,22
20100301|2009-08-18 12:00,18,963.75,964,959.75,961,84
20100301|2009-08-18 12:30,18,961,961.25,959,959,23
20100301|2009-08-18 13:00,18,962.5,966,962,964.75,27
20100301|2009-08-18 18:00,19,969,969,969,969,2
20100301|2009-08-18 20:30,19,973.25,974,973.25,974,37
20100301|2009-08-18 21:30,19,973.25,974.75,973.25,974.75,32
20100301|2009-08-18 22:00,19,965,965,960.75,960.75,6
20100301|2009-08-18 22:30,19,960,960,960,960,10
20100301|2009-08-19 01:00,19,952,952,952,952,4
20100301|2009-08-19 02:00,19,953.5,953.5,953.5,953.5,1
20100301|2009-08-19 04:00,19,950.75,950.75,950.75,950.75,1
20100301|2009-08-19 06:30,19,952.25,952.25,952.25,952.25,1
20100301|2009-08-19 09:30,19,954.75,964,953.5,956.5,95
20100301|2009-08-19 10:00,19,956.5,963,956.5,957.75,26
20100301|2009-08-19 10:30,19,959.5,963,956.75,963,20
20100301|2009-08-19 11:00,19,961.75,964,961.75,964,10
20100301|2009-08-19 11:30,19,963.75,965.25,957,957,24
20100301|2009-08-19 12:00,19,961.5,961.5,958,958,12
20100301|2009-08-19 12:30,19,959,959,955.25,959,13
20100301|2009-08-19 13:00,19,964.25,964.25,964.25,964.25,1
20100301|2009-08-19 18:00,20,967,967,967,967,1
20100301|2009-08-19 18:30,20,970,970,970,970,1
20100301|2009-08-19 19:00,20,967.5,967.5,967.5,967.5,1
20100301|2009-08-19 19:30,20,964.75,964.75,964.75,964.75,21
20100301|2009-08-19 20:30,20,968,968,968,968,3
20100301|2009-08-20 01:00,20,968,968,968,968,2
20100301|2009-08-20 06:30,20,967.5,967.5,967.5,967.5,1
20100301|2009-08-20 09:30,20,965.5,967.5,960.75,962.75,125
20100301|2009-08-20 10:00,20,962.25,962.75,956,956.5,31
20100301|2009-08-20 10:30,20,957.75,962.75,957.75,962.75,23
20100301|2009-08-20 11:00,20,962,963,958.5,958.5,8
20100301|2009-08-20 11:30,20,958.5,960.5,958.5,960.5,5
20100301|2009-08-20 12:00,20,960,962.5,959.5,961,17
20100301|2009-08-20 12:30,20,960.5,962.5,959.25,959.25,8
20100301|2009-08-20 13:00,20,960.5,961,960,960.75,13
20100301|2009-08-20 18:00,21,960,960.75,960,960.75,11
20100301|2009-08-20 18:30,21,956.75,956.75,956.75,956.75,2
20100301|2009-08-20 19:30,21,955.75,955.75,955.75,955.75,5
20100301|2009-08-20 20:00,21,954.75,955.75,954.75,955.75,15
20100301|2009-08-20 20:30,21,959.5,959.5,959.5,959.5,10
20100301|2009-08-20 21:00,21,961.75,966,961.75,966,111
20100301|2009-08-20 21:30,21,967.75,969.25,967.75,969.25,37
20100301|2009-08-21 00:00,21,963.25,963.25,963.25,963.25,1
20100301|2009-08-21 00:30,21,967,967,967,967,1
20100301|2009-08-21 02:30,21,968,968,968,968,10
20100301|2009-08-21 03:00,21,970,970,970,970,10
20100301|2009-08-21 04:00,21,973,973,973,973,1
20100301|2009-08-21 04:30,21,975,975,974.75,975,4
20100301|2009-08-21 05:00,21,979.5,979.5,979.5,979.5,2
20100301|2009-08-21 06:30,21,978.5,978.5,978.5,978.5,15
20100301|2009-08-21 09:30,21,980,985.75,977,979,210
20100301|2009-08-21 10:00,21,978.5,980.5,973,973.25,63
20100301|2009-08-21 10:30,21,973.5,976,970,970,32
20100301|2009-08-21 11:00,21,968.5,969.25,965,968,13
20100301|2009-08-21 11:30,21,965,965,964.75,965,7
20100301|2009-08-21 12:00,21,971.5,973,970.5,971.5,19
20100301|2009-08-21 12:30,21,974.25,974.25,969.5,969.5,9
20100301|2009-08-21 13:00,21,973,977.5,973,977.25,37
20100301|2009-08-23 18:00,24,990,995,988,988,6
20100301|2009-08-23 19:00,24,989.25,989.25,989.25,989.25,2
20100301|2009-08-23 19:30,24,990.25,990.25,990.25,990.25,2
20100301|2009-08-23 20:00,24,994,994,994,994,2
20100301|2009-08-23 21:00,24,994.75,994.75,994.75,994.75,1
20100301|2009-08-23 22:30,24,994.5,994.5,994.5,994.5,1
20100301|2009-08-24 00:30,24,996.5,996.5,996.5,996.5,3
20100301|2009-08-24 01:00,24,996.25,996.5,996.25,996.5,11
20100301|2009-08-24 03:30,24,996.5,996.5,996.5,996.5,1
20100301|2009-08-24 06:00,24,991.5,991.5,991.5,991.5,1
20100301|2009-08-24 06:30,24,992.5,992.75,992.5,992.75,8
20100301|2009-08-24 07:00,24,992.75,993,992.75,992.75,13
20100301|2009-08-24 09:30,24,996.75,1000.75,993.25,997,140
20100301|2009-08-24 10:00,24,1000.75,1002.75,998.5,999.75,29
20100301|2009-08-24 10:30,24,999,1000,997,999,11
20100301|2009-08-24 11:00,24,999,1000.25,998.25,1000.25,40
20100301|2009-08-24 11:30,24,998.5,1000.75,998.5,1000.75,12
20100301|2009-08-24 12:00,24,1000.5,1000.5,995,995,8
20100301|2009-08-24 12:30,24,995,1006.5,995,1006.5,212
20100301|2009-08-24 13:00,24,1006.5,1007.5,1003.75,1005.75,33
20100301|2009-08-24 18:30,25,1002.75,1003.5,1002.75,1003.5,3
20100301|2009-08-25 02:00,25,996.75,996.75,996.75,996.75,2
20100301|2009-08-25 03:00,25,997.75,999,996.5,996.5,10
20100301|2009-08-25 03:30,25,997.75,999.5,997.75,999.5,2
20100301|2009-08-25 05:30,25,1006.25,1006.25,1005.75,1005.75,7
20100301|2009-08-25 09:30,25,1000.25,1008.75,1000.25,1007,66
20100301|2009-08-25 10:00,25,1007,1014.25,1007,1010.5,148
20100301|2009-08-25 10:30,25,1011.5,1011.5,1007.5,1007.5,61
20100301|2009-08-25 11:00,25,1008.5,1008.5,1008.5,1008.5,2
20100301|2009-08-25 11:30,25,1008.5,1008.5,999.25,999.25,26
20100301|2009-08-25 12:00,25,996.75,1002.25,993.25,993.25,68
20100301|2009-08-25 12:30,25,996,996.75,993,993.75,27
20100301|2009-08-25 13:00,25,992.75,996.25,992.75,995.25,22
20100301|2009-08-25 18:00,26,997,997,997,997,2
20100301|2009-08-25 19:00,26,995.75,995.75,995.75,995.75,2
20100301|2009-08-25 19:30,26,997.5,997.5,997.5,997.5,1
20100301|2009-08-25 20:00,26,999,999.25,999,999.25,10
20100301|2009-08-25 20:30,26,1000,1001.5,1000,1001.5,6
20100301|2009-08-26 05:30,26,1002.5,1002.5,1002.5,1002.5,11
20100301|2009-08-26 06:30,26,1000.75,1000.75,1000.75,1000.75,10
20100301|2009-08-26 09:30,26,998.25,1004.5,991,997,119
20100301|2009-08-26 10:00,26,996.5,998.5,991.75,992.75,77
20100301|2009-08-26 10:30,26,993.5,994.5,987.5,994.25,84
20100301|2009-08-26 11:00,26,991,991.75,987,991.25,18
20100301|2009-08-26 11:30,26,990,992.25,990,992.25,18
20100301|2009-08-26 12:00,26,992,992,990.25,991.25,24
20100301|2009-08-26 12:30,26,993,994.75,991.25,994.75,25
20100301|2009-08-26 13:00,26,995.25,996.25,992.25,994.5,23
20100301|2009-08-26 18:00,27,995,998.5,995,998.5,21
20100301|2009-08-26 19:00,27,997,997,997,997,4
20100301|2009-08-26 21:00,27,994.5,994.5,994.5,994.5,16
20100301|2009-08-26 22:00,27,995,995,995,995,1
20100301|2009-08-27 03:00,27,996,996,996,996,2
20100301|2009-08-27 05:30,27,997.5,997.5,997.5,997.5,1
20100301|2009-08-27 06:00,27,998.75,998.75,998.75,998.75,1
20100301|2009-08-27 06:30,27,999.5,999.75,999,999,13
20100301|2009-08-27 07:00,27,999,1000,999,1000,40
20100301|2009-08-27 09:30,27,1000,1000,991.25,995,130
20100301|2009-08-27 10:00,27,992.5,993.5,989,990.5,94
20100301|2009-08-27 10:30,27,991.25,991.25,987,987,18
20100301|2009-08-27 11:00,27,991,991.5,989.5,991.5,11
20100301|2009-08-27 11:30,27,992.25,992.25,988.5,988.5,4
20100301|2009-08-27 12:00,27,991.5,991.5,990.75,991.5,27
20100301|2009-08-27 12:30,27,992.25,993,991.5,993,17
20100301|2009-08-27 13:00,27,991.5,994.5,987.75,987.75,47
20100301|2009-08-27 20:00,28,999.5,1003.25,999.5,1003.25,75
20100301|2009-08-27 20:30,28,1002,1003.75,1002,1002.25,50
20100301|2009-08-27 21:00,28,1000.5,1000.5,1000.5,1000.5,27
20100301|2009-08-27 21:30,28,1001.5,1001.75,1001.5,1001.75,2
20100301|2009-08-27 22:00,28,1002,1004.75,1002,1003.25,7
20100301|2009-08-27 22:30,28,1002.25,1002.25,1002.25,1002.25,1
20100301|2009-08-28 00:30,28,1002,1002,1002,1002,1
20100301|2009-08-28 01:00,28,1004.75,1004.75,1004.75,1004.75,2
20100301|2009-08-28 04:00,28,1007.25,1007.5,1007.25,1007.5,10
20100301|2009-08-28 06:00,28,1006.25,1006.25,1006.25,1006.25,2
20100301|2009-08-28 09:30,28,1003,1012,1003,1009.25,118
20100301|2009-08-28 10:00,28,1009,1009.75,1008.5,1009,89
20100301|2009-08-28 10:30,28,1009,1009.25,1001,1004,62
20100301|2009-08-28 11:00,28,1002.25,1002.25,994.75,995.75,49
20100301|2009-08-28 11:30,28,996.5,998.75,993.75,993.75,9
20100301|2009-08-28 12:00,28,994.5,1000.5,994.5,1000.5,17
20100301|2009-08-28 12:30,28,1001.5,1003,999.25,1003,52
20100301|2009-08-28 13:00,28,1004.5,1008,1003.25,1008,44
20100301|2009-08-30 18:00,31,1005.5,1005.5,1000,1000,8
20100301|2009-08-30 18:30,31,1010.5,1010.5,1009,1009,2
20100301|2009-08-30 19:00,31,1014,1014,1014,1014,1
20100301|2009-08-30 19:30,31,1013,1013,1013,1013,2
20100301|2009-08-30 20:00,31,1012.75,1012.75,1005.75,1005.75,12
20100301|2009-08-30 20:30,31,1001.5,1001.5,1001.5,1001.5,1
20100301|2009-08-30 23:30,31,992.5,992.5,992.25,992.25,2
20100301|2009-08-31 00:00,31,992.25,992.25,992.25,992.25,1
20100301|2009-08-31 04:30,31,988.75,989.75,988.75,989.75,2
20100301|2009-08-31 05:00,31,988.75,988.75,976,980,31
20100301|2009-08-31 05:30,31,983,983,983,983,3
20100301|2009-08-31 06:00,31,983,983,982.25,982.25,3
20100301|2009-08-31 06:30,31,983,984,983,984,3
20100301|2009-08-31 09:30,31,980,982.25,971.75,974.5,116
20100301|2009-08-31 10:00,31,973.5,976,970.25,970.5,37
20100301|2009-08-31 10:30,31,969,972,966.75,971.25,48
20100301|2009-08-31 11:00,31,971.25,973,970,970,33
20100301|2009-08-31 11:30,31,970.25,976.75,970.25,976.75,13
20100301|2009-08-31 12:00,31,979.25,979.75,976,977.5,66
20100301|2009-08-31 12:30,31,979.75,981.25,976.75,981.25,18
20100301|2009-08-31 13:00,31,982,982.25,975,975,113
20100301|2009-08-31 18:00,1,978,980,978,980,11
20100301|2009-08-31 20:00,1,986,986,986,986,1
20100301|2009-08-31 22:00,1,976,976,976,976,1
20100301|2009-09-01 03:00,1,979,979,979,979,5
20100301|2009-09-01 03:30,1,979,979,978.5,978.5,8
20100301|2009-09-01 05:00,1,978.5,978.5,978.5,978.5,9
20100301|2009-09-01 05:30,1,978.5,978.5,978,978,6
20100301|2009-09-01 06:00,1,978,978,976.75,977,31
20100301|2009-09-01 09:30,1,982,984.25,967,969,259
20100301|2009-09-01 10:00,1,966,967.5,963.25,963.75,273
20100301|2009-09-01 10:30,1,960,962.5,960,962.25,68
20100301|2009-09-01 11:00,1,961.75,963.5,959,960,17
20100301|2009-09-01 11:30,1,959,960,959,960,27
20100301|2009-09-01 12:00,1,958.5,960.5,955.5,960.5,35
20100301|2009-09-01 12:30,1,961.75,961.75,955.5,955.75,34
20100301|2009-09-01 13:00,1,955.5,959.75,955,959.75,54
20100301|2009-09-01 18:00,2,953.25,953.25,953,953,20
20100301|2009-09-01 19:00,2,955,955,955,955,5
20100301|2009-09-01 19:30,2,953,953,952.75,952.75,5
20100301|2009-09-01 22:00,2,952,952,950,950,11
20100301|2009-09-02 03:30,2,949,949,949,949,10
20100301|2009-09-02 05:30,2,950.5,950.5,950.25,950.25,2
20100301|2009-09-02 06:00,2,952.75,953,952.25,952.25,7
20100301|2009-09-02 09:30,2,950.5,960.25,948.5,957,116
20100301|2009-09-02 10:00,2,957,957,950.5,952.5,36
20100301|2009-09-02 10:30,2,952.75,953,949.75,950.25,154
20100301|2009-09-02 11:00,2,951.25,951.75,949.5,949.75,50
20100301|2009-09-02 11:30,2,950,952,950,952,13
20100301|2009-09-02 12:00,2,952,954.75,952,954.75,2
20100301|2009-09-02 12:30,2,956,957.25,953.75,957,79
20100301|2009-09-02 13:00,2,954,956.5,954,954.75,27
20100301|2009-09-02 18:00,3,959.25,959.25,959.25,959.25,1
20100301|2009-09-02 19:30,3,956,956,956,956,1
20100301|2009-09-03 00:30,3,957.5,957.5,957.5,957.5,1
20100301|2009-09-03 01:00,3,958,960,958,960,4
20100301|2009-09-03 02:30,3,963.75,963.75,961.5,962.75,12
20100301|2009-09-03 04:00,3,962.25,962.25,962.25,962.25,1
20100301|2009-09-03 04:30,3,962.5,962.5,962.5,962.5,2
20100301|2009-09-03 05:00,3,963,963,962.25,962.25,3
20100301|2009-09-03 05:30,3,962,962,962,962,2
20100301|2009-09-03 06:30,3,962,962,962,962,1
20100301|2009-09-03 09:30,3,957,958.75,942.5,944.25,245
20100301|2009-09-03 10:00,3,944.75,948,942.75,944.75,206
20100301|2009-09-03 10:30,3,943.75,946,942,943.5,43
20100301|2009-09-03 11:00,3,944.25,944.5,939,939.75,61
20100301|2009-09-03 11:30,3,938.75,941.75,936.25,941.75,105
20100301|2009-09-03 12:00,3,943,946.75,942.5,943.75,9
20100301|2009-09-03 12:30,3,945.75,946.5,943.25,943.25,14
20100301|2009-09-03 13:00,3,946.75,947.5,945,946.5,54
20100301|2009-09-03 20:30,4,941.25,941.25,941.25,941.25,1
20100301|2009-09-03 22:30,4,945,945,945,945,4
20100301|2009-09-04 01:00,4,945,945,945,945,1
20100301|2009-09-04 06:00,4,943,943,943,943,1
20100301|2009-09-04 09:30,4,943,943,938.25,939.75,213
20100301|2009-09-04 10:00,4,939,939,927,929.25,259
20100301|2009-09-04 10:30,4,929.25,931.5,928.5,931.5,154
20100301|2009-09-04 11:00,4,931.5,934,931.5,934,48
20100301|2009-09-04 11:30,4,934.75,934.75,930.75,931.5,7
20100301|2009-09-04 12:00,4,930,931,929.25,930,14
20100301|2009-09-04 12:30,4,931,931,927,927.75,81
20100301|2009-09-04 13:00,4,928.25,929.5,926.25,926.25,47
20100301|2009-09-07 18:00,8,920.5,923.5,920.25,922.25,23
20100301|2009-09-07 18:30,8,921.5,922,920.5,920.5,5
20100301|2009-09-07 19:00,8,920.25,920.25,919.75,919.75,3
20100301|2009-09-07 19:30,8,919,919.5,919,919.25,3
20100301|2009-09-07 20:00,8,921.75,922.75,921.75,922.75,3
20100301|2009-09-07 20:30,8,925,926.25,924.25,924.25,5
20100301|2009-09-08 01:00,8,932,932,932,932,20
20100301|2009-09-08 01:30,8,935,937,933,933,67
20100301|2009-09-08 02:00,8,934,934.5,934,934.5,60
20100301|2009-09-08 02:30,8,935,935,935,935,20
20100301|2009-09-08 03:00,8,937,939.25,937,939,51
20100301|2009-09-08 03:30,8,939,939,939,939,16
20100301|2009-09-08 04:00,8,939,939.25,939,939.25,7
20100301|2009-09-08 05:00,8,940.75,941.75,940.75,941.75,6
20100301|2009-09-08 05:30,8,942,942,942,942,1
20100301|2009-09-08 07:00,8,940.25,942.25,940.25,942.25,8
20100301|2009-09-08 09:30,8,941.5,949.5,941.5,945,322
20100301|2009-09-08 10:00,8,946,946.25,940.5,941.75,30
20100301|2009-09-08 10:30,8,941.5,941.5,939,941,45
20100301|2009-09-08 11:00,8,941,943,941,943,4
20100301|2009-09-08 11:30,8,943.25,943.75,942,942.75,32
20100301|2009-09-08 12:00,8,941.25,945,940.75,945,23
20100301|2009-09-08 12:30,8,943,948.5,942.5,947.75,46
20100301|2009-09-08 13:00,8,948.25,949.75,944.5,944.5,102
20100301|2009-09-08 18:00,9,947.25,947.25,944,944,41
20100301|2009-09-08 18:30,9,946.75,947,946.75,947,2
20100301|2009-09-08 19:00,9,947,947,947,947,1
20100301|2009-09-08 20:00,9,945.75,945.75,945.25,945.25,20
20100301|2009-09-08 20:30,9,945,945,945,945,4
20100301|2009-09-08 21:30,9,940,941.25,939.75,941.25,5
20100301|2009-09-08 22:00,9,940.75,940.75,940.75,940.75,1
20100301|2009-09-08 22:30,9,940.75,940.75,939.75,939.75,24
20100301|2009-09-08 23:00,9,938.25,938.25,938.25,938.25,3
20100301|2009-09-09 00:00,9,940.5,940.5,940.5,940.5,7
20100301|2009-09-09 01:30,9,941.5,941.5,941.5,941.5,1
20100301|2009-09-09 02:30,9,942.5,942.5,942.5,942.5,1
20100301|2009-09-09 03:00,9,942,942,942,942,10
20100301|2009-09-09 03:30,9,939.25,939.25,939.25,939.25,1
20100301|2009-09-09 04:30,9,937.75,937.75,937.75,937.75,1
20100301|2009-09-09 05:00,9,935.5,935.5,935.5,935.5,6
20100301|2009-09-09 06:00,9,936.75,936.75,936.75,936.75,1
20100301|2009-09-09 07:00,9,939.75,939.75,939.75,939.75,4
20100301|2009-09-09 09:30,9,940.75,944,939,942.25,150
20100301|2009-09-09 10:00,9,945,948,945,947.75,52
20100301|2009-09-09 10:30,9,947.75,949.25,946.5,946.75,20
20100301|2009-09-09 11:00,9,945,946.25,944,945,42
20100301|2009-09-09 11:30,9,946.25,946.25,943,943,71
20100301|2009-09-09 12:00,9,943,945.25,943,944,49
20100301|2009-09-09 12:30,9,945.25,945.25,942,942,94
20100301|2009-09-09 13:00,9,942,943,939,939,145
20100301|2009-09-09 18:00,10,940,940,939,939,4
20100301|2009-09-09 19:00,10,940,940,939.5,939.5,6
20100301|2009-09-09 20:00,10,941,942.25,941,942,13
20100301|2009-09-09 20:30,10,942.25,942.25,942.25,942.25,1
20100301|2009-09-09 21:00,10,943.5,943.75,943.5,943.75,10
20100301|2009-09-09 22:00,10,945.25,945.25,945.25,945.25,1
20100301|2009-09-09 22:30,10,945.25,945.25,945.25,945.25,1
20100301|2009-09-10 01:00,10,945.25,945.25,945.25,945.25,23
20100301|2009-09-10 02:00,10,945.5,945.5,945.25,945.25,8
20100301|2009-09-10 02:30,10,943.25,943.25,943.25,943.25,1
20100301|2009-09-10 03:30,10,941.5,941.5,940.75,940.75,4
20100301|2009-09-10 04:00,10,940,940,940,940,1
20100301|2009-09-10 05:30,10,941,941,941,941,1
20100301|2009-09-10 06:00,10,940.75,940.75,940.75,940.75,1
20100301|2009-09-10 07:00,10,941.5,941.5,940,940,6
20100301|2009-09-10 09:30,10,940,946.25,938.75,946.25,187
20100301|2009-09-10 10:00,10,946,946.5,942,942,217
20100301|2009-09-10 10:30,10,942,942,939,940.75,140
20100301|2009-09-10 11:00,10,941.25,941.5,938,939.25,51
20100301|2009-09-10 11:30,10,938.5,940,937,939,129
20100301|2009-09-10 12:00,10,939.75,942.25,939.5,940.5,244
20100301|2009-09-10 12:30,10,941.25,944.5,941,944.5,146
20100301|2009-09-10 13:00,10,944.25,944.25,937,937,108
20100301|2009-09-10 18:00,11,937.5,937.5,937.25,937.25,2
20100301|2009-09-10 19:00,11,938.5,938.5,938.5,938.5,4
20100301|2009-09-10 19:30,11,936.75,936.75,936.75,936.75,1
20100301|2009-09-10 20:00,11,937,937,936,936,10
20100301|2009-09-10 20:30,11,939,939,939,939,10
20100301|2009-09-10 21:30,11,940,940,940,940,1
20100301|2009-09-11 01:00,11,939,939,935,935,35
20100301|2009-09-11 02:00,11,932.75,932.75,932.5,932.5,10
20100301|2009-09-11 06:00,11,940,940,940,940,2
20100301|2009-09-11 09:30,11,940.75,941.5,922.75,925,189
20100301|2009-09-11 10:00,11,925,925,915,915,157
20100301|2009-09-11 10:30,11,917.25,919.5,915.25,916.5,83
20100301|2009-09-11 11:00,11,916.5,917.5,909.5,910,125
20100301|2009-09-11 11:30,11,909.75,914,908.5,912,104
20100301|2009-09-11 12:00,11,914.25,915.75,912,912.5,94
20100301|2009-09-11 12:30,11,915,917,914,916,76
20100301|2009-09-11 13:00,11,916,916.5,912,912.25,55
20100301|2009-09-13 18:00,14,913.75,913.75,911.75,911.75,19
20100301|2009-09-13 18:30,14,912.5,913,912.5,913,4
20100301|2009-09-13 19:00,14,913,913,912.5,912.5,13
20100301|2009-09-13 20:00,14,906,908,906,908,9
20100301|2009-09-13 20:30,14,909,909.5,909,909.5,2
20100301|2009-09-13 21:00,14,910.25,910.25,909.5,909.5,6
20100301|2009-09-13 23:00,14,909.5,909.5,909.5,909.5,6
20100301|2009-09-13 23:30,14,909.5,909.5,909.5,909.5,1
20100301|2009-09-14 01:00,14,912,912,912,912,1
20100301|2009-09-14 01:30,14,909.75,909.75,909.75,909.75,1
20100301|2009-09-14 02:30,14,909,909,909,909,1
20100301|2009-09-14 03:30,14,909,909.75,909,909.75,2
20100301|2009-09-14 04:00,14,909.75,909.75,909.75,909.75,3
20100301|2009-09-14 04:30,14,909,909.25,909,909,7
20100301|2009-09-14 05:00,14,909.5,909.5,909.5,909.5,2
20100301|2009-09-14 05:30,14,909.25,909.25,909.25,909.25,2
20100301|2009-09-14 06:30,14,907.75,907.75,907.75,907.75,1
20100301|2009-09-14 09:30,14,907.5,915.5,907,911.25,202
20100301|2009-09-14 10:00,14,911.5,914,910,911.5,91
20100301|2009-09-14 10:30,14,910,910,909,909,43
20100301|2009-09-14 11:00,14,907,908,906.25,907.25,64
20100301|2009-09-14 11:30,14,907.25,910.25,907.25,910,130
20100301|2009-09-14 12:00,14,911,912,907.75,909.5,50
20100301|2009-09-14 12:30,14,909.25,913.5,909.25,913.5,113
20100301|2009-09-14 13:00,14,913.5,918.75,911.75,914.75,301
20100301|2009-09-14 19:00,15,916,916,915.75,915.75,3
20100301|2009-09-14 19:30,15,916.5,916.5,916.5,916.5,1
20100301|2009-09-14 20:00,15,916.5,916.5,916,916,6
20100301|2009-09-14 20:30,15,916,916,916,916,4
20100301|2009-09-14 23:00,15,912.25,912.25,912.25,912.25,1
20100301|2009-09-14 23:30,15,912.5,912.5,912.5,912.5,1
20100301|2009-09-15 00:30,15,911.75,911.75,911.75,911.75,1
20100301|2009-09-15 01:00,15,913.75,913.75,913.75,913.75,1
20100301|2009-09-15 03:00,15,913,913,913,913,2
20100301|2009-09-15 04:00,15,914.25,914.75,914.25,914.75,2
20100301|2009-09-15 04:30,15,916.5,916.5,916.5,916.5,1
20100301|2009-09-15 06:30,15,918.75,921.25,918.75,921.25,8
20100301|2009-09-15 07:00,15,922,922,922,922,4
20100301|2009-09-15 09:30,15,920.25,950,920.25,943.5,292
20100301|2009-09-15 10:00,15,942.5,945.75,939.25,940.75,158
20100301|2009-09-15 10:30,15,941.5,945.5,939.5,945.5,54
20100301|2009-09-15 11:00,15,945.5,954,945.5,951.5,145
20100301|2009-09-15 11:30,15,951,961.25,951,960,119
20100301|2009-09-15 12:00,15,961.5,983.25,961,968.75,278
20100301|2009-09-15 12:30,15,969.5,971.5,964.5,966,381
20100301|2009-09-15 13:00,15,966,970,964.25,970,161
20100301|2009-09-15 19:00,16,964,964,964,964,4
20100301|2009-09-15 20:00,16,955.5,955.5,954.25,954.5,38
20100301|2009-09-15 20:30,16,953.5,953.5,950,950,14
20100301|2009-09-15 21:00,16,951.5,951.5,951.5,951.5,1
20100301|2009-09-16 01:00,16,958.5,958.5,958.5,958.5,1
20100301|2009-09-16 01:30,16,961.5,961.5,961.5,961.5,1
20100301|2009-09-16 05:30,16,957.75,957.75,957.75,957.75,3
20100301|2009-09-16 06:00,16,957.75,957.75,957.75,957.75,11
20100301|2009-09-16 07:00,16,954.75,954.75,954.75,954.75,3
20100301|2009-09-16 09:30,16,950.25,959,947.25,951.25,696
20100301|2009-09-16 10:00,16,952.5,955,949,949.25,76
20100301|2009-09-16 10:30,16,948,952.75,948,952.25,85
20100301|2009-09-16 11:00,16,952.5,952.5,940,941.5,111
20100301|2009-09-16 11:30,16,944,944,935.75,938.5,119
20100301|2009-09-16 12:00,16,938.5,946.5,938.25,945.5,27
20100301|2009-09-16 12:30,16,945,949,944,949,95
20100301|2009-09-16 13:00,16,948,957.5,947.75,957.5,125
20100301|2009-09-16 18:00,17,956.5,956.5,956.5,956.5,1
20100301|2009-09-16 18:30,17,950.25,951.5,949.5,951.5,9
20100301|2009-09-16 19:00,17,947.75,947.75,947.75,947.75,4
20100301|2009-09-16 19:30,17,948,948.25,947.5,948.25,8
20100301|2009-09-16 20:00,17,949,953.75,949,951.75,21
20100301|2009-09-17 00:00,17,952.5,953,952.25,952.25,11
20100301|2009-09-17 00:30,17,952,953,951.5,953,41
20100301|2009-09-17 01:30,17,956.75,957,956.75,956.75,17
20100301|2009-09-17 02:00,17,959.5,961.5,959.5,961.5,11
20100301|2009-09-17 02:30,17,959.5,959.5,959.5,959.5,1
20100301|2009-09-17 03:30,17,964.5,964.5,964.5,964.5,1
20100301|2009-09-17 06:30,17,962.25,963,962,963,7
20100301|2009-09-17 07:00,17,949.5,949.5,949.5,949.5,2
20100301|2009-09-17 09:30,17,950.5,952.75,943.75,950,73
20100301|2009-09-17 10:00,17,952,955,951,952.5,48
20100301|2009-09-17 10:30,17,951.5,951.5,946,946,41
20100301|2009-09-17 11:00,17,948,948.25,944,947.25,64
20100301|2009-09-17 11:30,17,948,950,948,949.25,31
20100301|2009-09-17 12:00,17,950,952,949.5,949.75,35
20100301|2009-09-17 12:30,17,950.25,951,949,949,24
20100301|2009-09-17 13:00,17,949.5,956,949.5,954,133
20100301|2009-09-17 18:30,18,953,953,953,953,1
20100301|2009-09-17 19:30,18,952,952,952,952,2
20100301|2009-09-17 20:00,18,954,954.75,954,954.75,3
20100301|2009-09-17 20:30,18,956.5,958,956.5,958,16
20100301|2009-09-17 21:30,18,958,958.25,958,958,39
20100301|2009-09-17 22:30,18,957.5,957.5,957.5,957.5,1
20100301|2009-09-18 00:00,18,958,958,957.5,957.5,6
20100301|2009-09-18 00:30,18,956.75,956.75,956.5,956.5,20
20100301|2009-09-18 01:00,18,957,957,957,957,2
20100301|2009-09-18 02:00,18,953,953,952.5,952.5,50
20100301|2009-09-18 03:30,18,952,952,952,952,1
20100301|2009-09-18 06:30,18,953.25,953.25,953.25,953.25,2
20100301|2009-09-18 07:00,18,950.5,950.5,950.5,950.5,1
20100301|2009-09-18 09:30,18,948.75,958,946.5,956.5,162
20100301|2009-09-18 10:00,18,957.75,959,954.5,957,32
20100301|2009-09-18 10:30,18,957,959.25,956,958,30
20100301|2009-09-18 11:00,18,956.5,959.5,956.5,959,25
20100301|2009-09-18 11:30,18,958.5,960.25,958,960,99
20100301|2009-09-18 12:00,18,960,960,955.5,955.75,43
20100301|2009-09-18 12:30,18,956.75,960.5,956.75,957.5,97
20100301|2009-09-18 13:00,18,957.5,958,942,943.75,180
20100301|2009-09-20 18:00,21,941.5,941.5,938.5,939.75,17
20100301|2009-09-20 18:30,21,940.5,940.75,940.5,940.75,2
20100301|2009-09-20 19:00,21,939,940.75,939,940.75,20
20100301|2009-09-20 19:30,21,940.75,940.75,939,939,16
20100301|2009-09-20 20:00,21,940,940,939,939.25,57
20100301|2009-09-20 20:30,21,940.75,943,940,943,19
20100301|2009-09-20 21:00,21,941,941.25,941,941,20
20100301|2009-09-20 21:30,21,940,941.25,940,940,36
20100301|2009-09-20 22:00,21,940,940,937.5,937.5,13
20100301|2009-09-20 22:30,21,938.25,938.25,938.25,938.25,10
20100301|2009-09-20 23:30,21,940,940.25,940,940,12
20100301|2009-09-21 00:00,21,940,941,940,941,16
20100301|2009-09-21 00:30,21,940.5,940.5,940.25,940.25,5
20100301|2009-09-21 01:00,21,940,940,940,940,6
20100301|2009-09-21 02:30,21,937.5,937.5,937.5,937.5,1
20100301|2009-09-21 05:30,21,937.5,937.5,937.5,937.5,3
20100301|2009-09-21 09:30,21,933.75,933.75,924,924,302
20100301|2009-09-21 10:00,21,923.5,929.25,923.5,927,79
20100301|2009-09-21 10:30,21,928.25,930.5,928,929,98
20100301|2009-09-21 11:00,21,928.5,928.5,925,925,70
20100301|2009-09-21 11:30,21,924.5,928,920,921.25,151
20100301|2009-09-21 12:00,21,921.25,922.5,921,921.5,48
20100301|2009-09-21 12:30,21,922,922.75,919.25,919.25,50
20100301|2009-09-21 13:00,21,921.75,924,919.5,919.5,90
20100301|2009-09-21 18:00,22,920.5,920.5,917.5,917.5,6
20100301|2009-09-21 18:30,22,925,925,925,925,1
20100301|2009-09-21 19:00,22,923.75,923.75,923.75,923.75,2
20100301|2009-09-21 20:00,22,929,929,929,929,3
20100301|2009-09-21 20:30,22,930,930,930,930,1
20100301|2009-09-21 21:00,22,930.25,930.25,930.25,930.25,1
20100301|2009-09-21 22:30,22,927.75,927.75,927.75,927.75,1
20100301|2009-09-22 01:00,22,925.5,925.5,925.5,925.5,2
20100301|2009-09-22 02:30,22,930,930.25,930,930.25,8
20100301|2009-09-22 03:00,22,932,932,932,932,8
20100301|2009-09-22 05:30,22,932.5,932.5,932.5,932.5,1
20100301|2009-09-22 06:30,22,933.5,933.5,933.5,933.5,2
20100301|2009-09-22 07:00,22,931,931,930.25,930.25,2
20100301|2009-09-22 09:30,22,935,935,914.75,916.25,251
20100301|2009-09-22 10:00,22,916.5,918.75,912.5,918.75,814
20100301|2009-09-22 10:30,22,917.75,918.5,915.75,917.75,226
20100301|2009-09-22 11:00,22,918,919,915.5,917.25,115
20100301|2009-09-22 11:30,22,919,922.25,919,921,121
20100301|2009-09-22 12:00,22,922,924.5,922,922.25,73
20100301|2009-09-22 12:30,22,921.5,923.75,920,922.25,28
20100301|2009-09-22 13:00,22,924,928,923.75,927.75,213
20100301|2009-09-22 18:00,23,927.75,929,927.75,928.75,22
20100301|2009-09-22 19:00,23,928.5,928.5,928.5,928.5,3
20100301|2009-09-22 21:00,23,926.75,926.75,926.75,926.75,6
20100301|2009-09-22 22:00,23,928.5,928.5,928.5,928.5,1
20100301|2009-09-23 01:00,23,923,923,923,923,6
20100301|2009-09-23 02:30,23,921.25,921.25,921.25,921.25,1
20100301|2009-09-23 04:00,23,921,921,921,921,1
20100301|2009-09-23 04:30,23,921,921,917.75,917.75,7
20100301|2009-09-23 05:00,23,918.25,918.25,918.25,918.25,1
20100301|2009-09-23 05:30,23,915,915,915,915,1
20100301|2009-09-23 06:00,23,914.25,915,914.25,915,2
20100301|2009-09-23 06:30,23,916.25,916.25,914.75,915,15
20100301|2009-09-23 09:30,23,917,921,909,915.5,202
20100301|2009-09-23 10:00,23,917.75,917.75,915.75,915.75,63
20100301|2009-09-23 10:30,23,916,917.5,915.75,917,22
20100301|2009-09-23 11:00,23,919,922,918,922,79
20100301|2009-09-23 11:30,23,921.75,926,921.75,926,92
20100301|2009-09-23 12:00,23,924,926.5,922.75,924,51
20100301|2009-09-23 12:30,23,926,927,924.25,925,62
20100301|2009-09-23 13:00,23,927,929,924.5,928.75,113
20100301|2009-09-23 18:00,24,920,922.75,918.25,919.25,37
20100301|2009-09-23 18:30,24,920.5,920.5,920.25,920.25,2
20100301|2009-09-23 19:00,24,921.25,921.5,921.25,921.5,13
20100301|2009-09-23 20:30,24,922,922,922,922,6
20100301|2009-09-23 21:00,24,920.5,920.5,918,918,3
20100301|2009-09-23 22:00,24,918,918,915.75,916,29
20100301|2009-09-23 22:30,24,916.5,916.5,916.5,916.5,1
20100301|2009-09-24 03:00,24,916.5,916.5,916.5,916.5,1
20100301|2009-09-24 04:00,24,916.5,916.5,916.5,916.5,2
20100301|2009-09-24 04:30,24,917.5,917.5,917.5,917.5,1
20100301|2009-09-24 09:30,24,913,920.5,912,920.5,107
20100301|2009-09-24 10:00,24,919,923.25,919,922.25,62
20100301|2009-09-24 10:30,24,921.75,928.5,921.25,927.5,59
20100301|2009-09-24 11:00,24,928.5,933,928.5,933,41
20100301|2009-09-24 11:30,24,933.75,935.5,930.75,930.75,112
20100301|2009-09-24 12:00,24,934,934,924.75,926.5,52
20100301|2009-09-24 12:30,24,927,929,925,926,37
20100301|2009-09-24 13:00,24,926.25,928.75,925,925,155
20100301|2009-09-24 18:00,25,928.5,929.5,928.5,929,12
20100301|2009-09-24 19:00,25,926,926,926,926,4
20100301|2009-09-24 20:00,25,926.75,926.75,926,926,20
20100301|2009-09-24 20:30,25,927,927,924.75,925,13
20100301|2009-09-24 21:00,25,922.75,923.5,922.75,923.5,4
20100301|2009-09-24 22:00,25,921.5,921.5,921.25,921.25,2
20100301|2009-09-25 02:00,25,922.25,922.75,922.25,922.75,10
20100301|2009-09-25 04:30,25,923,923,923,923,4
20100301|2009-09-25 07:00,25,921.75,921.75,921,921.75,7
20100301|2009-09-25 09:30,25,921.5,937.5,921.5,934,378
20100301|2009-09-25 10:00,25,933,934.75,932,933,35
20100301|2009-09-25 10:30,25,933,934,931,931,41
20100301|2009-09-25 11:00,25,931.5,931.5,927,928,113
20100301|2009-09-25 11:30,25,926.75,928.25,925,925,12
20100301|2009-09-25 12:00,25,925.5,926,922.75,926,11
20100301|2009-09-25 12:30,25,926,928,925.25,928,39
20100301|2009-09-25 13:00,25,926,933.25,926,933.25,46
20100301|2009-09-27 18:00,28,938.5,942.25,938.5,940.75,26
20100301|2009-09-27 18:30,28,936.75,936.75,936.75,936.75,2
20100301|2009-09-27 19:30,28,939.5,939.75,937,937,14
20100301|2009-09-27 20:00,28,933.75,933.75,930.75,930.75,6
20100301|2009-09-27 20:30,28,928.25,928.25,925,925.5,25
20100301|2009-09-27 21:00,28,924.75,925,924.5,924.5,20
20100301|2009-09-27 21:30,28,925,925,925,925,2
20100301|2009-09-27 22:00,28,925,925,925,925,10
20100301|2009-09-27 22:30,28,924,924,924,924,2
20100301|2009-09-27 23:00,28,924,924,924,924,4
20100301|2009-09-28 00:00,28,922.5,922.75,922.5,922.75,5
20100301|2009-09-28 00:30,28,922.5,922.5,920,920.25,17
20100301|2009-09-28 01:00,28,920,920,920,920,1
20100301|2009-09-28 01:30,28,919.25,919.25,919,919,6
20100301|2009-09-28 03:30,28,918.75,918.75,918.75,918.75,1
20100301|2009-09-28 05:30,28,920,920,920,920,2
20100301|2009-09-28 07:00,28,920,920,920,920,2
20100301|2009-09-28 09:30,28,923.75,932,923.75,928,173
20100301|2009-09-28 10:00,28,927.25,928.25,925.75,927.5,21
20100301|2009-09-28 10:30,28,927.25,930.25,927.25,927.5,35
20100301|2009-09-28 11:00,28,927.25,929,927,928.75,27
20100301|2009-09-28 11:30,28,928,928.5,924,924,172
20100301|2009-09-28 12:00,28,924.25,927.25,924,927.25,19
20100301|2009-09-28 12:30,28,927,928,926.75,928,5
20100301|2009-09-28 13:00,28,928.75,928.75,920.25,924,42
20100301|2009-09-28 18:00,29,921.5,924,921.5,924,3
20100301|2009-09-28 19:00,29,925.5,925.5,925.5,925.5,1
20100301|2009-09-28 20:00,29,924.25,924.25,924,924,9
20100301|2009-09-28 20:30,29,921,921,920.75,920.75,3
20100301|2009-09-29 01:00,29,921.75,921.75,921.75,921.75,3
20100301|2009-09-29 02:00,29,921.75,921.75,921.75,921.75,1
20100301|2009-09-29 05:30,29,925.5,925.5,925.5,925.5,1
20100301|2009-09-29 07:00,29,926.25,926.25,926.25,926.25,1
20100301|2009-09-29 09:30,29,928.5,933,925,925.25,176
20100301|2009-09-29 10:00,29,924,924,920,921.75,86
20100301|2009-09-29 10:30,29,921,923.25,920.5,921.5,49
20100301|2009-09-29 11:00,29,921.5,923,916.75,917,50
20100301|2009-09-29 11:30,29,917.5,921.5,917.5,921.5,34
20100301|2009-09-29 12:00,29,921.5,926,919.25,926,57
20100301|2009-09-29 12:30,29,924.25,924.25,921.75,921.75,26
20100301|2009-09-29 13:00,29,922.5,925,922,925,13
20100301|2009-09-29 18:00,30,922.75,922.75,918.25,918.25,12
20100301|2009-09-29 19:30,30,920.75,920.75,920.75,920.75,10
20100301|2009-09-29 20:00,30,920.5,924,920.5,924,6
20100301|2009-09-29 20:30,30,923.5,924,923.5,924,6
20100301|2009-09-29 21:00,30,924,924,924,924,3
20100301|2009-09-30 00:00,30,923,923,923,923,1
20100301|2009-09-30 01:30,30,922,922,922,922,16
20100301|2009-09-30 03:00,30,921.75,921.75,921.75,921.75,1
20100301|2009-09-30 04:30,30,927.5,927.5,927.5,927.5,1
20100301|2009-09-30 05:00,30,927.5,927.5,926.5,926.5,7
20100301|2009-09-30 09:30,30,917,919.75,913.25,919.75,376
20100301|2009-09-30 10:00,30,922,924,918.75,922,75
20100301|2009-09-30 10:30,30,925,930.75,924,930.5,98
20100301|2009-09-30 11:00,30,931,932.5,930,932.25,44
20100301|2009-09-30 11:30,30,933,933.5,929.75,931.5,65
20100301|2009-09-30 12:00,30,932.25,935.75,932.25,933,68
20100301|2009-09-30 12:30,30,932.25,937,932.25,936,41
20100301|2009-09-30 13:00,30,936.75,937,931,932.75,245
20100301|2009-09-30 18:00,1,932,932,930,930,2
20100301|2009-09-30 18:30,1,930.5,930.5,930.25,930.25,2
20100301|2009-09-30 19:00,1,930.25,930.25,930.25,930.25,2
20100301|2009-09-30 19:30,1,929.75,930,929.75,930,2
20100301|2009-09-30 20:00,1,929.75,929.75,929.75,929.75,4
20100301|2009-09-30 21:30,1,930.75,930.75,930.5,930.5,2
20100301|2009-09-30 23:00,1,929.5,930,929.5,930,7
20100301|2009-10-01 01:00,1,932,932,931,931,8
20100301|2009-10-01 04:00,1,933.25,933.25,933.25,933.25,1
20100301|2009-10-01 07:00,1,931,931.75,931,931.75,2
20100301|2009-10-01 09:30,1,930,937,928.5,931,159
20100301|2009-10-01 10:00,1,929.75,929.75,924.75,926,62
20100301|2009-10-01 10:30,1,925.75,927.5,924.75,926.5,67
20100301|2009-10-01 11:00,1,926.25,926.25,921,924,147
20100301|2009-10-01 11:30,1,924.75,929.5,922.5,927.5,37
20100301|2009-10-01 12:00,1,927.75,927.75,925,926,86
20100301|2009-10-01 12:30,1,926.5,927,922.5,922.5,40
20100301|2009-10-01 13:00,1,924.5,926.5,923.75,924,99
20100301|2009-10-01 19:00,2,924,924,924,924,4
20100301|2009-10-01 20:30,2,923.5,923.5,923.5,923.5,6
20100301|2009-10-01 21:00,2,923.5,923.5,923.5,923.5,1
20100301|2009-10-01 22:00,2,924,924,924,924,2
20100301|2009-10-01 22:30,2,924,924,924,924,3
20100301|2009-10-02 00:00,2,924.25,924.25,924.25,924.25,1
20100301|2009-10-02 01:30,2,924.5,924.5,924.5,924.5,2
20100301|2009-10-02 02:30,2,922.5,922.5,920,920,8
20100301|2009-10-02 03:00,2,920,920,920,920,3
20100301|2009-10-02 07:00,2,917.75,918,917.5,917.5,25
20100301|2009-10-02 09:30,2,920.5,920.5,910.5,910.5,218
20100301|2009-10-02 10:00,2,910.75,911,902.75,904.5,186
20100301|2009-10-02 10:30,2,905,908.5,905,905.5,90
20100301|2009-10-02 11:00,2,908,908,901,902.25,92
20100301|2009-10-02 11:30,2,902.5,903.5,901,902,162
20100301|2009-10-02 12:00,2,901,902.5,898.5,901.5,145
20100301|2009-10-02 12:30,2,902,902.75,898,901.25,80
20100301|2009-10-02 13:00,2,901.25,902,895.5,896.5,40
20100301|2009-10-04 18:00,5,895.25,895.25,893,893,19
20100301|2009-10-04 18:30,5,892,892,891,891,6
20100301|2009-10-04 19:00,5,891.5,895,891.5,895,8
20100301|2009-10-04 20:00,5,893.5,893.5,893.5,893.5,1
20100301|2009-10-04 22:00,5,895.25,895.25,895,895,5
20100301|2009-10-05 03:30,5,896,896,895.25,895.75,35
20100301|2009-10-05 04:30,5,894,894,892.75,892.75,26
20100301|2009-10-05 05:00,5,893,893,893,893,1
20100301|2009-10-05 05:30,5,893,893,893,893,4
20100301|2009-10-05 06:00,5,892.5,892.5,892.5,892.5,2
20100301|2009-10-05 06:30,5,892,892,892,892,5
20100301|2009-10-05 07:00,5,891.75,892,891.75,892,15
20100301|2009-10-05 09:30,5,890,900.5,889,897.5,229
20100301|2009-10-05 10:00,5,898.75,902,897.5,900,282
20100301|2009-10-05 10:30,5,900.5,901.25,899.5,901.25,50
20100301|2009-10-05 11:00,5,901.75,902,897,897.5,61
20100301|2009-10-05 11:30,5,898.25,904,898.25,904,117
20100301|2009-10-05 12:00,5,904,905.5,902,905,143
20100301|2009-10-05 12:30,5,905,905,900.25,900.5,225
20100301|2009-10-05 13:00,5,900.75,901,891,892,1971
20100301|2009-10-05 18:00,6,890,890.25,888.25,889.5,60
20100301|2009-10-05 18:30,6,889.75,890,889.75,889.75,15
20100301|2009-10-05 19:00,6,889.75,890,889.75,890,8
20100301|2009-10-05 19:30,6,890,892.5,890,892.5,28
20100301|2009-10-05 20:00,6,891.5,891.5,891.5,891.5,1
20100301|2009-10-05 21:00,6,890,890,890,890,1
20100301|2009-10-05 22:30,6,891,891.5,891,891,30
20100301|2009-10-05 23:30,6,891.5,891.5,891.5,891.5,1
20100301|2009-10-06 00:00,6,891.5,891.5,891.5,891.5,2
20100301|2009-10-06 02:30,6,893.25,893.25,893.25,893.25,2
20100301|2009-10-06 03:00,6,895,895,895,895,10
20100301|2009-10-06 03:30,6,895,895,892.25,892.25,5
20100301|2009-10-06 04:00,6,896.25,896.5,896.25,896.5,3
20100301|2009-10-06 04:30,6,895,895,895,895,2
20100301|2009-10-06 05:30,6,895.5,895.5,895.5,895.5,1
20100301|2009-10-06 06:30,6,896.75,897,896.25,896.5,5
20100301|2009-10-06 07:00,6,900.75,901,900.25,900.5,68
20100301|2009-10-06 09:30,6,898.25,912.25,898.25,910.5,435
20100301|2009-10-06 10:00,6,910,923,910,921,222
20100301|2009-10-06 10:30,6,920.5,920.75,913.75,915,170
20100301|2009-10-06 11:00,6,915.5,917.25,914,915,57
20100301|2009-10-06 11:30,6,916.5,918.5,915,916.75,83
20100301|2009-10-06 12:00,6,915,917.75,912.5,914.25,99
20100301|2009-10-06 12:30,6,915.75,915.75,910.5,911.75,121
20100301|2009-10-06 13:00,6,911.25,916,911,915.75,41
20100301|2009-10-06 18:00,7,913,918,913,918,18
20100301|2009-10-06 19:00,7,917.75,917.75,917.75,917.75,2
20100301|2009-10-06 19:30,7,915.75,915.75,912.75,912.75,5
20100301|2009-10-06 20:00,7,915,915.5,915,915.5,6
20100301|2009-10-07 00:00,7,917.5,917.75,917.5,917.75,4
20100301|2009-10-07 00:30,7,918,918,918,918,11
20100301|2009-10-07 01:00,7,918,918,918,918,7
20100301|2009-10-07 01:30,7,917,917,916.75,916.75,5
20100301|2009-10-07 02:30,7,916.5,916.5,916.5,916.5,3
20100301|2009-10-07 06:00,7,916.5,916.5,916.5,916.5,3
20100301|2009-10-07 06:30,7,916.5,916.5,915.75,915.75,16
20100301|2009-10-07 07:00,7,915,915.25,915,915,23
20100301|2009-10-07 09:30,7,914.75,921,910.25,917.25,385
20100301|2009-10-07 10:00,7,917.5,919.75,917,917,50
20100301|2009-10-07 10:30,7,918,918.25,913.25,914,174
20100301|2009-10-07 11:00,7,912.25,913.25,911,913.25,75
20100301|2009-10-07 11:30,7,913.5,916.25,912.75,915,128
20100301|2009-10-07 12:00,7,916.25,916.75,915,915.5,40
20100301|2009-10-07 12:30,7,915.75,917,913.5,915,131
20100301|2009-10-07 13:00,7,915.25,919.25,913.75,917.75,162
20100301|2009-10-07 18:00,8,916.5,917.5,916.5,917.5,3
20100301|2009-10-07 19:30,8,918.75,920,918.75,920,3
20100301|2009-10-07 20:00,8,921.75,922.25,921.75,922.25,6
20100301|2009-10-07 23:00,8,925,925.5,925,925.5,3
20100301|2009-10-08 00:30,8,925.5,925.5,925.5,925.5,2
20100301|2009-10-08 01:00,8,925.75,925.75,925.75,925.75,2
20100301|2009-10-08 01:30,8,925.25,925.25,924.75,924.75,2
20100301|2009-10-08 02:00,8,924.75,925.75,924.75,925.75,5
20100301|2009-10-08 02:30,8,926,928.75,926,928.75,5
20100301|2009-10-08 03:00,8,927,927,927,927,2
20100301|2009-10-08 03:30,8,927,927.5,927,927.5,4
20100301|2009-10-08 04:00,8,926.75,926.75,926.25,926.25,3
20100301|2009-10-08 04:30,8,925.5,925.5,925,925,2
20100301|2009-10-08 05:30,8,923,923,922.75,922.75,4
20100301|2009-10-08 06:00,8,923.5,923.5,923.5,923.5,5
20100301|2009-10-08 06:30,8,922.75,922.75,922.75,922.75,10
20100301|2009-10-08 07:00,8,922.5,922.75,922.5,922.75,2
20100301|2009-10-08 09:30,8,922.75,932,920,931.5,315
20100301|2009-10-08 10:00,8,931.5,942.75,931,938,184
20100301|2009-10-08 10:30,8,937.75,939,936,937,127
20100301|2009-10-08 11:00,8,938.5,945,938,945,95
20100301|2009-10-08 11:30,8,945,945.5,941.5,944,130
20100301|2009-10-08 12:00,8,944.25,944.25,936.75,938.5,113
20100301|2009-10-08 12:30,8,938.75,942.25,936,937.25,165
20100301|2009-10-08 13:00,8,938.25,941.5,938,939,256
20100301|2009-10-08 18:00,9,937,937.75,936.25,937.75,3
20100301|2009-10-08 18:30,9,937.75,937.75,937.75,937.75,1
20100301|2009-10-08 19:00,9,937.25,937.5,937.25,937.5,4
20100301|2009-10-08 19:30,9,938.75,939,938.75,939,8
20100301|2009-10-08 20:00,9,940,940,939.5,939.5,6
20100301|2009-10-08 20:30,9,938,938,938,938,5
20100301|2009-10-11 18:00,12,970,978,970,975,55
20100301|2009-10-11 19:30,12,975,975,974.5,974.5,2
20100301|2009-10-11 20:00,12,973.5,973.5,971.75,971.75,32
20100301|2009-10-11 20:30,12,971,971,970,970,2
20100301|2009-10-11 21:30,12,974.75,975,974,975,19
20100301|2009-10-12 01:30,12,980,980,980,980,2
20100301|2009-10-12 02:30,12,979,979,979,979,1
20100301|2009-10-12 03:00,12,978.5,978.5,978.5,978.5,3
20100301|2009-10-12 04:00,12,979,979,979,979,1
20100301|2009-10-12 06:30,12,980.25,983.75,980.25,983.75,3
20100301|2009-10-12 07:00,12,981.5,983,981.5,983,5
20100301|2009-10-12 09:30,12,986,989,982,982.5,664
20100301|2009-10-12 10:00,12,983.5,991.5,983.5,988.5,196
20100301|2009-10-12 10:30,12,988.5,989.25,986.5,987.5,201
20100301|2009-10-12 11:00,12,987.5,987.5,985.75,986.5,44
20100301|2009-10-12 11:30,12,987.5,989.25,986.5,989.25,245
20100301|2009-10-12 12:00,12,989.25,998,989,995.25,334
20100301|2009-10-12 12:30,12,994.75,999,994,997,131
20100301|2009-10-12 13:00,12,997.5,1000.75,996.75,1000.5,299
20100301|2009-10-12 18:00,13,999.5,999.5,997,999.25,11
20100301|2009-10-12 18:30,13,996.25,996.25,996.25,996.25,2
20100301|2009-10-12 19:00,13,994,994,994,994,1
20100301|2009-10-12 19:30,13,991.25,991.25,991.25,991.25,2
20100301|2009-10-12 20:00,13,990,990.25,988.5,988.5,19
20100301|2009-10-12 20:30,13,992.5,992.5,992.5,992.5,1
20100301|2009-10-12 21:00,13,991.25,991.25,990,990,20
20100301|2009-10-12 21:30,13,990,990,988.25,989.75,5
20100301|2009-10-12 22:00,13,989.25,989.25,989.25,989.25,5
20100301|2009-10-13 00:00,13,991.25,991.25,991.25,991.25,1
20100301|2009-10-13 01:30,13,987.75,987.75,987,987,21
20100301|2009-10-13 03:00,13,990,990,990,990,1
20100301|2009-10-13 04:30,13,994,995.5,994,995.5,41
20100301|2009-10-13 05:00,13,998,1000,998,1000,52
20100301|2009-10-13 05:30,13,1000,1002,1000,1002,20
20100301|2009-10-13 06:00,13,1003,1004,1003,1004,32
20100301|2009-10-13 06:30,13,1003,1011.25,1003,1011,81
20100301|2009-10-13 07:00,13,1009.75,1009.75,1006.25,1006.25,30
20100301|2009-10-13 09:30,13,1002.75,1003.75,991.5,996.75,705
20100301|2009-10-13 10:00,13,997.25,998,990.75,993,208
20100301|2009-10-13 10:30,13,993.75,998,992.75,997.25,148
20100301|2009-10-13 11:00,13,997,999,996.25,998.5,138
20100301|2009-10-13 11:30,13,997,999,995.75,999,56
20100301|2009-10-13 12:00,13,998,1001.5,997.5,999.25,426
20100301|2009-10-13 12:30,13,998.75,1005.25,998.75,1002.75,343
20100301|2009-10-13 13:00,13,1002.25,1002.5,993,994.5,245
20100301|2009-10-13 18:00,14,994,997.75,994,997.75,10
20100301|2009-10-13 18:30,14,995.5,995.5,995.5,995.5,1
20100301|2009-10-13 19:00,14,998,998.25,998,998,4
20100301|2009-10-13 19:30,14,997.75,997.75,997.75,997.75,1
20100301|2009-10-13 20:00,14,995.5,995.5,995.5,995.5,1
20100301|2009-10-13 20:30,14,996,996.25,996,996.25,8
20100301|2009-10-13 21:00,14,996.25,997,996,997,3
20100301|2009-10-13 21:30,14,997.5,999,997.5,999,25
20100301|2009-10-13 22:00,14,999.75,1000,999.75,1000,6
20100301|2009-10-13 23:00,14,999.5,1000,999.5,1000,10
20100301|2009-10-14 01:00,14,998.75,998.75,998.5,998.5,2
20100301|2009-10-14 03:00,14,1000,1000,1000,1000,5
20100301|2009-10-14 04:00,14,1001.25,1001.5,1001.25,1001.5,10
20100301|2009-10-14 04:30,14,1002.25,1002.25,1001,1001,6
20100301|2009-10-14 06:00,14,999,999,998.5,999,33
20100301|2009-10-14 06:30,14,998.5,1002,998.5,1002,14
20100301|2009-10-14 07:00,14,1001.75,1001.75,998.5,998.75,19
20100301|2009-10-14 09:30,14,1000,1008.5,998.25,1008.5,1060
20100301|2009-10-14 10:00,14,1009,1009,1001.25,1002.25,232
20100301|2009-10-14 10:30,14,1003,1006,1002.25,1003.25,654
20100301|2009-10-14 11:00,14,1004.25,1005.75,1003,1004.25,95
20100301|2009-10-14 11:30,14,1004.25,1004.25,1000,1000.25,83
20100301|2009-10-14 12:00,14,1001,1001.5,995,997.5,195
20100301|2009-10-14 12:30,14,998.5,1000,993,993,147
20100301|2009-10-14 13:00,14,993.75,999.75,993.75,998.5,145
20100301|2009-10-14 18:00,15,999,999,998.75,998.75,8
20100301|2009-10-14 18:30,15,1000.25,1000.25,999.75,999.75,5
20100301|2009-10-14 19:00,15,999.75,999.75,999.75,999.75,1
20100301|2009-10-14 19:30,15,999.5,999.5,999.5,999.5,11
20100301|2009-10-14 20:00,15,1002,1002,1001.25,1001.25,2
20100301|2009-10-14 20:30,15,1001.25,1002.5,1001.25,1002.5,27
20100301|2009-10-14 23:00,15,1001.25,1001.25,1001.25,1001.25,10
20100301|2009-10-15 00:30,15,1000,1000,1000,1000,3
20100301|2009-10-15 02:00,15,998,998,998,998,7
20100301|2009-10-15 02:30,15,996.5,997,996.5,997,5
20100301|2009-10-15 03:00,15,995.5,995.5,995.5,995.5,1
20100301|2009-10-15 03:30,15,994,994,994,994,2
20100301|2009-10-15 04:00,15,993,993,978,986.5,42
20100301|2009-10-15 04:30,15,978.25,978.25,978,978,2
20100301|2009-10-15 05:00,15,976.75,979.5,976.75,979.25,15
20100301|2009-10-15 05:30,15,978.75,979.75,978.75,979.75,14
20100301|2009-10-15 06:00,15,979.75,981.25,978.5,978.5,4
20100301|2009-10-15 06:30,15,977.5,981,976.25,981,18
20100301|2009-10-15 07:00,15,981,981,978.75,978.75,24
20100301|2009-10-15 09:30,15,984.5,990.5,983,984.25,364
20100301|2009-10-15 10:00,15,987,988.75,979.5,979.5,312
20100301|2009-10-15 10:30,15,981.75,985.5,981.5,985,31
20100301|2009-10-15 11:00,15,986,990.25,986,990.25,182
20100301|2009-10-15 11:30,15,989.75,992,986.25,986.25,35
20100301|2009-10-15 12:00,15,985.5,986.5,983.75,983.75,47
20100301|2009-10-15 12:30,15,984,985.25,979.75,983.5,75
20100301|2009-10-15 13:00,15,983.5,989.5,983,989.25,151
20100301|2009-10-15 18:00,16,988.75,988.75,983.5,983.5,8
20100301|2009-10-15 18:30,16,985,985,985,985,2
20100301|2009-10-15 19:30,16,985.75,985.75,985.75,985.75,2
20100301|2009-10-15 20:00,16,989.5,995,989.5,995,26
20100301|2009-10-15 20:30,16,996.5,996.5,996.5,996.5,1
20100301|2009-10-15 21:00,16,998,999,998,999,31
20100301|2009-10-15 21:30,16,999.75,999.75,999.75,999.75,3
20100301|2009-10-15 22:00,16,999.25,999.25,999.25,999.25,1
20100301|2009-10-16 01:00,16,994.25,995,994.25,994.75,6
20100301|2009-10-16 01:30,16,998.75,999.75,998.75,999.75,2
20100301|2009-10-16 02:30,16,1001.75,1001.75,1001.75,1001.75,1
20100301|2009-10-16 03:00,16,1001,1001,1001,1001,2
20100301|2009-10-16 03:30,16,1000,1000,1000,1000,1
20100301|2009-10-16 04:30,16,998.5,998.5,998,998,19
20100301|2009-10-16 05:00,16,998,998,998,998,1
20100301|2009-10-16 05:30,16,996.75,996.75,996.75,996.75,1
20100301|2009-10-16 06:00,16,993.25,993.25,993,993,5
20100301|2009-10-16 07:00,16,991.25,991.25,990.25,990.25,3
20100301|2009-10-16 09:30,16,993.25,993.25,983.75,993,190
20100301|2009-10-16 10:00,16,992.5,994.75,991,992,99
20100301|2009-10-16 10:30,16,991,991,984.75,986.75,146
20100301|2009-10-16 11:00,16,988,988,982.5,983,177
20100301|2009-10-16 11:30,16,983.75,985.75,983.5,984.5,60
20100301|2009-10-16 12:00,16,984,988,982.75,987.5,65
20100301|2009-10-16 12:30,16,988.5,989.25,986,986,136
20100301|2009-10-16 13:00,16,986.25,986.5,984.5,985.75,157
20100301|2009-10-18 18:00,19,985.25,990.5,985.25,989,9
20100301|2009-10-18 18:30,19,989.5,989.5,989,989.5,17
20100301|2009-10-18 19:00,19,989.5,989.5,983.5,983.5,44
20100301|2009-10-18 19:30,19,982,982.25,980.75,982.25,19
20100301|2009-10-18 20:00,19,982,988.25,982,986.5,5
20100301|2009-10-18 20:30,19,989.75,990.25,989.75,990.25,2
20100301|2009-10-18 21:30,19,989.25,989.25,989.25,989.25,1
20100301|2009-10-18 22:00,19,990,990.75,990,990.75,2
20100301|2009-10-18 22:30,19,992,992,992,992,33
20100301|2009-10-19 00:30,19,992.25,992.25,992.25,992.25,20
20100301|2009-10-19 01:00,19,995,995.25,995,995,3
20100301|2009-10-19 01:30,19,994.5,994.5,994.5,994.5,1
20100301|2009-10-19 04:00,19,995.75,995.75,995.75,995.75,32
20100301|2009-10-19 04:30,19,995.75,997,995.75,997,158
20100301|2009-10-19 05:00,19,997,997,997,997,19
20100301|2009-10-19 05:30,19,998.25,998.25,997.75,997.75,12
20100301|2009-10-19 06:30,19,998,998,997.5,997.5,12
20100301|2009-10-19 07:00,19,997.5,997.5,994.75,995.25,23
20100301|2009-10-19 09:30,19,996.75,1000,987.75,999.5,609
20100301|2009-10-19 10:00,19,998.5,1000.25,995,996.5,228
20100301|2009-10-19 10:30,19,997,997.25,992.75,996,179
20100301|2009-10-19 11:00,19,996,998,995.5,997.25,47
20100301|2009-10-19 11:30,19,996.5,999,996.25,998,112
20100301|2009-10-19 12:00,19,997.5,998.75,996.25,997,94
20100301|2009-10-19 12:30,19,997.5,999.5,996.75,999,93
20100301|2009-10-19 13:00,19,999.5,1003.75,998.75,1003.75,233
20100301|2009-10-19 18:00,20,1003,1004,1002,1004,10
20100301|2009-10-19 18:30,20,1005,1008,1005,1008,27
20100301|2009-10-19 19:00,20,1008.25,1009,1008.25,1009,26
20100301|2009-10-19 19:30,20,1009.5,1009.5,1008.5,1009.25,44
20100301|2009-10-19 20:00,20,1007.5,1007.5,1006,1006,4
20100301|2009-10-19 20:30,20,1005,1005.25,1004.25,1005.25,12
20100301|2009-10-19 21:00,20,1003,1003.5,1002.5,1002.5,18
20100301|2009-10-19 21:30,20,1002,1002,1002,1002,8
20100301|2009-10-19 22:00,20,1003,1003,1003,1003,10
20100301|2009-10-19 23:00,20,997.5,997.5,997,997,3
20100301|2009-10-19 23:30,20,998,998,998,998,1
20100301|2009-10-20 00:00,20,998.25,998.25,998.25,998.25,2
20100301|2009-10-20 00:30,20,999,999,999,999,1
20100301|2009-10-20 01:00,20,999.5,999.5,999.5,999.5,1
20100301|2009-10-20 02:00,20,1000,1000.25,999.5,999.5,5
20100301|2009-10-20 02:30,20,999.5,999.5,999.5,999.5,21
20100301|2009-10-20 03:30,20,999,999,999,999,5
20100301|2009-10-20 04:00,20,998,998,998,998,1
20100301|2009-10-20 04:30,20,998,998.25,997.75,998.25,12
20100301|2009-10-20 05:30,20,998.25,998.25,998.25,998.25,2
20100301|2009-10-20 06:00,20,998,998,998,998,1
20100301|2009-10-20 06:30,20,997.75,997.75,997.75,997.75,1
20100301|2009-10-20 07:00,20,997,997,996.5,996.5,11
20100301|2009-10-20 09:30,20,994.75,1000,989.75,995,520
20100301|2009-10-20 10:00,20,993.5,994.25,990,990.25,416
20100301|2009-10-20 10:30,20,990,991.75,985.75,989.25,259
20100301|2009-10-20 11:00,20,989,989.5,987.5,988,83
20100301|2009-10-20 11:30,20,987.75,990.5,987.5,990.5,138
20100301|2009-10-20 12:00,20,989.75,993,989,990.75,93
20100301|2009-10-20 12:30,20,990.75,994,989.75,992,240
20100301|2009-10-20 13:00,20,991,991,986,987.5,75
20100301|2009-10-20 18:00,21,985.5,987.25,985,985,18
20100301|2009-10-20 18:30,21,987.5,988.5,987.5,988.5,3
20100301|2009-10-20 19:00,21,986.5,986.75,986.25,986.25,12
20100301|2009-10-20 19:30,21,988.25,988.25,988.25,988.25,1
20100301|2009-10-20 20:00,21,989,990.5,989,990.5,4
20100301|2009-10-20 20:30,21,988,989.25,988,989.25,66
20100301|2009-10-20 21:00,21,988.5,989,988.5,989,3
20100301|2009-10-20 21:30,21,989.5,989.5,989.5,989.5,1
20100301|2009-10-20 22:00,21,991,993,991,993,2
20100301|2009-10-20 22:30,21,993.25,993.25,993,993,3
20100301|2009-10-20 23:00,21,993.25,993.25,993,993,3
20100301|2009-10-21 00:00,21,993,993,993,993,2
20100301|2009-10-21 01:00,21,995,995,994,994,4
20100301|2009-10-21 01:30,21,994,994,994,994,3
20100301|2009-10-21 02:30,21,994,994,993.75,993.75,3
20100301|2009-10-21 03:00,21,990.75,990.75,990.75,990.75,1
20100301|2009-10-21 03:30,21,991.75,991.75,991.75,991.75,1
20100301|2009-10-21 06:30,21,985,985,985,985,3
20100301|2009-10-21 07:00,21,981.5,981.75,981.25,981.5,4
20100301|2009-10-21 09:30,21,987,996.75,987,992.25,459
20100301|2009-10-21 10:00,21,994.5,998,994,998,172
20100301|2009-10-21 10:30,21,999,1001.5,996.25,1000,134
20100301|2009-10-21 11:00,21,1001,1008.5,1001,1005,306
20100301|2009-10-21 11:30,21,1004.75,1009.5,1004,1009.5,221
20100301|2009-10-21 12:00,21,1008.5,1011.25,1006,1010.75,304
20100301|2009-10-21 12:30,21,1011,1014.5,1007.75,1014.5,527
20100301|2009-10-21 13:00,21,1013,1013.25,1005,1005.25,423
20100301|2009-10-21 18:00,22,1005.5,1005.5,1002.5,1003.75,17
20100301|2009-10-21 18:30,22,1003.75,1003.75,1003.75,1003.75,1
20100301|2009-10-21 19:00,22,1004.25,1004.25,1003.25,1004,82
20100301|2009-10-21 19:30,22,1004,1004.25,1002.25,1002.25,41
20100301|2009-10-21 20:00,22,1002.25,1002.25,1002.25,1002.25,14
20100301|2009-10-21 20:30,22,1002.5,1002.5,1002.5,1002.5,2
20100301|2009-10-21 21:00,22,1003.5,1003.5,1003,1003,6
20100301|2009-10-21 21:30,22,1001.75,1001.75,1001.75,1001.75,1
20100301|2009-10-21 22:00,22,1001,1001,1001,1001,25
20100301|2009-10-21 23:30,22,1000.5,1000.5,1000.5,1000.5,1
20100301|2009-10-22 00:00,22,1001,1001,1001,1001,1
20100301|2009-10-22 00:30,22,1002,1002,1001.5,1001.5,2
20100301|2009-10-22 01:00,22,1002,1002,999.5,999.5,8
20100301|2009-10-22 03:00,22,999.5,999.5,998.25,998.25,3
20100301|2009-10-22 03:30,22,999.25,999.25,999.25,999.25,2
20100301|2009-10-22 04:00,22,997.5,998.25,997.5,998.25,26
20100301|2009-10-22 06:00,22,998.25,998.75,998.25,998.75,9
20100301|2009-10-22 06:30,22,1000.5,1000.5,1000.5,1000.5,4
20100301|2009-10-22 07:00,22,1001.5,1002.5,1001.25,1001.5,25
20100301|2009-10-22 09:30,22,999,1008,999,1007.75,426
20100301|2009-10-22 10:00,22,1007.75,1008,1003.75,1005.5,338
20100301|2009-10-22 10:30,22,1005,1008,1004,1007.5,248
20100301|2009-10-22 11:00,22,1007.25,1007.25,998.75,999.5,199
20100301|2009-10-22 11:30,22,998.75,1003.75,998,1002.5,235
20100301|2009-10-22 12:00,22,1002.75,1005,1001,1003,151
20100301|2009-10-22 12:30,22,1002.75,1008.75,1002,1005.75,303
20100301|2009-10-22 13:00,22,1007.25,1009.25,1005.25,1009,292
20100301|2009-10-22 18:00,23,1005,1013,1005,1013,118
20100301|2009-10-22 18:30,23,1013,1014,1013,1014,97
20100301|2009-10-22 19:00,23,1014,1015.25,1013.25,1015.25,21
20100301|2009-10-22 19:30,23,1014,1014.75,1014,1014.5,6
20100301|2009-10-22 20:00,23,1014.25,1017.25,1013.5,1017,108
20100301|2009-10-22 20:30,23,1017.5,1017.5,1016.5,1016.5,27
20100301|2009-10-22 21:00,23,1018,1024,1018,1021,287
20100301|2009-10-22 21:30,23,1024.25,1024.5,1020.5,1020.5,63
20100301|2009-10-22 22:00,23,1023.75,1024.75,1023.75,1024.75,49
20100301|2009-10-22 22:30,23,1022.5,1022.5,1022.5,1022.5,25
20100301|2009-10-22 23:00,23,1022.5,1022.5,1022.5,1022.5,1
20100301|2009-10-23 00:00,23,1022.5,1022.5,1022.5,1022.5,1
20100301|2009-10-23 01:00,23,1022.5,1022.5,1022,1022,3
20100301|2009-10-23 01:30,23,1021,1021,1021,1021,1
20100301|2009-10-23 02:00,23,1020,1020,1020,1020,1
20100301|2009-10-23 02:30,23,1021.75,1022.25,1021.75,1022.25,2
20100301|2009-10-23 03:00,23,1024,1024.25,1024,1024.25,3
20100301|2009-10-23 04:00,23,1025,1025,1025,1025,7
20100301|2009-10-23 04:30,23,1025,1025.75,1025,1025.75,114
20100301|2009-10-23 05:00,23,1026.25,1026.25,1023,1025,8
20100301|2009-10-23 06:00,23,1024,1024,1023.75,1023.75,2
20100301|2009-10-23 06:30,23,1024.5,1024.75,1023.75,1023.75,20
20100301|2009-10-23 07:00,23,1023.5,1023.75,1019.5,1021.5,31
20100301|2009-10-23 09:30,23,1019,1022.75,1013.5,1022.75,674
20100301|2009-10-23 10:00,23,1022.75,1027,1002,1007,898
20100301|2009-10-23 10:30,23,1006.25,1014,1005.75,1013.25,409
20100301|2009-10-23 11:00,23,1011.25,1016.75,1008.5,1010,139
20100301|2009-10-23 11:30,23,1011,1015.5,1010.25,1011,157
20100301|2009-10-23 12:00,23,1010,1012,1007.25,1007.25,59
20100301|2009-10-23 12:30,23,1007.5,1012.75,1005.5,1010,181
20100301|2009-10-23 13:00,23,1010.5,1010.5,1002.5,1009,278
20100301|2009-10-25 18:00,26,1008.25,1011.5,1004.5,1011.5,81
20100301|2009-10-25 18:30,26,1007.75,1007.75,1007.75,1007.75,1
20100301|2009-10-25 19:30,26,1010.25,1013,1010.25,1013,36
20100301|2009-10-25 20:00,26,1014,1016,1014,1015.75,4
20100301|2009-10-25 20:30,26,1016.75,1018.25,1015,1018.25,28
20100301|2009-10-25 21:00,26,1018.25,1018.5,1017.5,1017.5,14
20100301|2009-10-25 22:00,26,1017.5,1018,1017.5,1018,3
20100301|2009-10-25 23:00,26,1016.5,1016.75,1016.5,1016.75,3
20100301|2009-10-26 00:00,26,1017,1017,1017,1017,1
20100301|2009-10-26 00:30,26,1019.25,1020,1019.25,1020,6
20100301|2009-10-26 01:00,26,1020.25,1020.25,1020,1020,5
20100301|2009-10-26 01:30,26,1019.5,1019.5,1019.5,1019.5,1
20100301|2009-10-26 03:00,26,1020,1020.5,1020,1020,3
20100301|2009-10-26 03:30,26,1019.25,1019.25,1017.5,1017.5,2
20100301|2009-10-26 04:00,26,1017.25,1017.25,1017.25,1017.25,1
20100301|2009-10-26 04:30,26,1014.25,1014.25,1008.25,1008.25,7
20100301|2009-10-26 05:00,26,1010,1011,1010,1011,6
20100301|2009-10-26 05:30,26,1013.5,1014,1012.75,1014,14
20100301|2009-10-26 06:00,26,1013.25,1013.25,1012,1012.25,8
20100301|2009-10-26 06:30,26,1011.75,1013,1011.75,1013,11
20100301|2009-10-26 07:00,26,1012.25,1012.5,1012.25,1012.5,11
20100301|2009-10-26 09:30,26,1013.25,1016,998.5,999,501
20100301|2009-10-26 10:00,26,997.5,998,990.5,990.5,315
20100301|2009-10-26 10:30,26,991.75,991.75,984.5,989,424
20100301|2009-10-26 11:00,26,985.5,988.5,982.5,985,101
20100301|2009-10-26 11:30,26,987.25,988.5,986,988.5,45
20100301|2009-10-26 12:00,26,988,990,986,986.75,95
20100301|2009-10-26 12:30,26,986.5,992,986.5,988,28
20100301|2009-10-26 13:00,26,988,989.75,985.5,988,43
20100301|2009-10-26 17:30,26,986.5,987.25,986.5,987.25,2
20100301|2009-10-26 18:00,27,987.75,990,987.75,988.5,44
20100301|2009-10-26 18:30,27,987.5,989.25,987.5,989.25,13
20100301|2009-10-26 19:00,27,989.25,989.25,989,989,6
20100301|2009-10-26 19:30,27,989.75,990.75,989.75,990.75,3
20100301|2009-10-26 20:00,27,992.75,995.25,992.75,993,42
20100301|2009-10-26 21:00,27,994.25,994.25,993.25,993.25,5
20100301|2009-10-26 22:00,27,991.75,991.75,991.75,991.75,4
20100301|2009-10-26 23:30,27,991.75,991.75,991.75,991.75,6
20100301|2009-10-27 00:00,27,991.5,991.5,991.5,991.5,4
20100301|2009-10-27 00:30,27,992.5,994.25,992.5,994,3
20100301|2009-10-27 01:00,27,995.25,995.5,995,995.5,72
20100301|2009-10-27 01:30,27,993,993.25,993,993.25,3
20100301|2009-10-27 02:00,27,992,992,991.75,991.75,2
20100301|2009-10-27 03:30,27,990.5,990.5,989.25,989.25,69
20100301|2009-10-27 04:30,27,989,989.5,989,989.25,15
20100301|2009-10-27 05:00,27,989,989.5,989,989.5,4
20100301|2009-10-27 05:30,27,989.5,990.5,989.5,990.25,35
20100301|2009-10-27 06:00,27,990,990,989.75,989.75,11
20100301|2009-10-27 06:30,27,989.25,989.25,988.25,989,20
20100301|2009-10-27 07:00,27,988.75,989,988.5,989,12
20100301|2009-10-27 09:30,27,988.25,994.75,984.25,989,881
20100301|2009-10-27 10:00,27,990.25,993.25,988,989.25,550
20100301|2009-10-27 10:30,27,989.25,992.5,988.75,990,151
20100301|2009-10-27 11:00,27,990.5,991.5,989.25,991,46
20100301|2009-10-27 11:30,27,989.25,989.25,983.25,984.25,146
20100301|2009-10-27 12:00,27,983.75,984.5,978.75,979,591
20100301|2009-10-27 12:30,27,978.5,982,976,979,408
20100301|2009-10-27 13:00,27,979,981,974.5,976,153
20100301|2009-10-27 18:00,28,978.5,982,978.5,981,11
20100301|2009-10-27 18:30,28,981.5,982,981.25,981.5,10
20100301|2009-10-27 19:00,28,981.75,981.75,981,981,9
20100301|2009-10-27 19:30,28,981,981,974.5,975,7
20100301|2009-10-27 20:00,28,979.5,981.25,979.5,981.25,7
20100301|2009-10-27 20:30,28,981.5,984,981.5,984,11
20100301|2009-10-27 21:00,28,982,982,982,982,1
20100301|2009-10-27 21:30,28,983.25,983.25,982.5,982.5,32
20100301|2009-10-27 23:00,28,981,981,981,981,1
20100301|2009-10-27 23:30,28,980,980,980,980,1
20100301|2009-10-28 00:00,28,980,980,980,980,1
20100301|2009-10-28 02:00,28,977.75,977.75,977,977,69
20100301|2009-10-28 02:30,28,976.25,976.5,975.5,975.5,24
20100301|2009-10-28 03:00,28,975.5,976.75,975.25,975.5,58
20100301|2009-10-28 03:30,28,975.5,976.5,975.25,975.25,54
20100301|2009-10-28 04:00,28,975.25,975.25,971.75,972,56
20100301|2009-10-28 04:30,28,972,972,968,968.25,245
20100301|2009-10-28 05:00,28,969.75,970,969.75,970,19
20100301|2009-10-28 05:30,28,970.75,970.75,970.5,970.5,2
20100301|2009-10-28 06:00,28,969.5,969.5,967.75,967.75,3
20100301|2009-10-28 06:30,28,968.25,968.25,967.75,968.25,31
20100301|2009-10-28 07:00,28,968.5,968.5,968,968,31
20100301|2009-10-28 09:30,28,968,973.5,964.25,971.75,400
20100301|2009-10-28 10:00,28,973,977.75,972.25,975.25,151
20100301|2009-10-28 10:30,28,975.25,975.25,970.25,970.25,64
20100301|2009-10-28 11:00,28,970,971.5,967,971,233
20100301|2009-10-28 11:30,28,971,971.5,967.75,969,74
20100301|2009-10-28 12:00,28,968.75,971.25,967,968,159
20100301|2009-10-28 12:30,28,967.5,969.5,967.25,967.5,56
20100301|2009-10-28 13:00,28,967.25,972.5,966.5,972.5,168
20100301|2009-10-28 18:00,29,970,970.75,969.75,970.75,26
20100301|2009-10-28 18:30,29,970,970,970,970,44
20100301|2009-10-28 19:00,29,967.75,968.75,967.75,968.75,2
20100301|2009-10-28 19:30,29,967.5,967.5,966.5,967.25,3
20100301|2009-10-28 20:00,29,969,973,969,973,13
20100301|2009-10-28 20:30,29,973,973,971.25,971.25,30
20100301|2009-10-28 21:30,29,970.25,970.25,967,967,34
20100301|2009-10-28 22:00,29,967.5,967.5,967.25,967.25,5
20100301|2009-10-28 23:00,29,967,972.25,967,972.25,5
20100301|2009-10-29 01:00,29,972,972.5,972,972.25,21
20100301|2009-10-29 01:30,29,970.25,970.75,970.25,970.75,6
20100301|2009-10-29 02:00,29,970.75,970.75,970.75,970.75,4
20100301|2009-10-29 03:00,29,973,973.25,973,973,17
20100301|2009-10-29 03:30,29,975.5,978,975.5,978,6
20100301|2009-10-29 05:30,29,976.75,976.75,976.75,976.75,1
20100301|2009-10-29 06:00,29,977,977,976,977,20
20100301|2009-10-29 06:30,29,976.75,976.75,976.25,976.5,6
20100301|2009-10-29 07:00,29,975.5,975.5,975,975,15
20100301|2009-10-29 09:30,29,978.5,984.25,977.5,983,954
20100301|2009-10-29 10:00,29,983.5,984.5,981.75,982.75,167
20100301|2009-10-29 10:30,29,982,984,981.75,983,312
20100301|2009-10-29 11:00,29,983,985.25,981.5,984.75,229
20100301|2009-10-29 11:30,29,985,989.25,983.75,987,375
20100301|2009-10-29 12:00,29,987.25,991.5,985.75,991.25,112
20100301|2009-10-29 12:30,29,990.75,991.75,988.25,988.25,71
20100301|2009-10-29 13:00,29,988.75,989.25,985.75,987.75,120
20100301|2009-10-29 18:00,30,987.75,990,987.75,990,52
20100301|2009-10-29 19:00,30,989,989,988,989,7
20100301|2009-10-29 19:30,30,988,988,985,985,7
20100301|2009-10-29 20:00,30,985.25,985.25,984.5,984.5,2
20100301|2009-10-29 20:30,30,983.5,983.5,983,983,4
20100301|2009-10-29 21:00,30,983,983,981.75,981.75,3
20100301|2009-10-29 22:30,30,981,981,978.75,978.75,19
20100301|2009-10-29 23:30,30,979,979,978.75,978.75,3
20100301|2009-10-30 00:00,30,982.75,982.75,982.75,982.75,1
20100301|2009-10-30 00:30,30,983.25,983.25,983.25,983.25,1
20100301|2009-10-30 01:00,30,981.75,981.75,981.5,981.5,4
20100301|2009-10-30 02:30,30,981.75,981.75,981.75,981.75,1
20100301|2009-10-30 03:00,30,985.25,985.25,985.25,985.25,1
20100301|2009-10-30 03:30,30,986,986,986,986,1
20100301|2009-10-30 04:00,30,987.25,987.5,987.25,987.25,9
20100301|2009-10-30 04:30,30,986.75,986.75,986.5,986.5,9
20100301|2009-10-30 05:00,30,985.75,986.25,983,983,4
20100301|2009-10-30 05:30,30,985,986,985,986,4
20100301|2009-10-30 06:30,30,980.5,982.25,980,980,19
20100301|2009-10-30 07:00,30,978.75,978.75,977.25,977.25,32
20100301|2009-10-30 09:30,30,974.5,977.25,969,977.25,331
20100301|2009-10-30 10:00,30,976.75,978,974.5,975.25,228
20100301|2009-10-30 10:30,30,976.25,976.25,969.5,972.25,355
20100301|2009-10-30 11:00,30,973.25,978,972.75,975,111
20100301|2009-10-30 11:30,30,975.25,976.5,970,970.5,158
20100301|2009-10-30 12:00,30,972.25,977.5,972,977.5,139
20100301|2009-10-30 12:30,30,978,979,972.5,979,475
20100301|2009-10-30 13:00,30,978.5,982.25,971,973.75,754
20100301|2009-11-01 18:00,2,965.5,967.75,961.75,965.75,59
20100301|2009-11-01 18:30,2,965,967.25,965,966.5,32
20100301|2009-11-01 19:00,2,967.25,972,967,972,10
20100301|2009-11-01 19:30,2,969.75,970.25,969.75,970.25,3
20100301|2009-11-01 20:00,2,971,971,969.5,969.5,64
20100301|2009-11-01 20:30,2,971.5,974.25,971.25,972.5,38
20100301|2009-11-01 21:00,2,972.25,972.25,972.25,972.25,1
20100301|2009-11-01 21:30,2,975,976,975,975,13
20100301|2009-11-01 23:30,2,978,979.75,978,978.75,15
20100301|2009-11-02 00:00,2,978.75,978.75,978,978,24
20100301|2009-11-02 00:30,2,977,977,977,977,1
20100301|2009-11-02 02:00,2,978,982.5,978,981.25,12
20100301|2009-11-02 02:30,2,981.5,982,981.25,982,17
20100301|2009-11-02 03:00,2,982,982.75,981.5,982.75,53
20100301|2009-11-02 03:30,2,982.5,985,982.5,985,25
20100301|2009-11-02 04:00,2,986,987.25,983.5,983.5,21
20100301|2009-11-02 04:30,2,983.5,983.5,982.5,982.5,14
20100301|2009-11-02 05:00,2,981.5,981.5,981.5,981.5,8
20100301|2009-11-02 06:30,2,981,981,979,979,13
20100301|2009-11-02 07:00,2,979,980,979,980,28
20100301|2009-11-02 09:30,2,982.75,988.25,975.5,977,1040
20100301|2009-11-02 10:00,2,977,981.5,970,978.75,786
20100301|2009-11-02 10:30,2,978.25,984.75,977.75,984.25,545
20100301|2009-11-02 11:00,2,984.5,987,981.75,986,1113
20100301|2009-11-02 11:30,2,985.75,986.75,980.75,981.5,1726
20100301|2009-11-02 12:00,2,981.25,988,980.25,987.5,1788
20100301|2009-11-02 12:30,2,986.75,992.75,986.5,989.25,2087
20100301|2009-11-02 13:00,2,989.75,1006.75,988.5,997.25,4634
20100301|2009-11-02 18:00,3,998,998.5,997,998.5,39
20100301|2009-11-02 18:30,3,998.75,1000,997,997,54
20100301|2009-11-02 19:00,3,996.75,997.25,996,997.25,12
20100301|2009-11-02 19:30,3,998.5,999.25,998.5,999.25,3
20100301|2009-11-02 20:00,3,1000,1000.5,997.5,997.5,15
20100301|2009-11-02 20:30,3,998,998.25,997.5,997.75,7
20100301|2009-11-02 22:00,3,996.75,996.75,996.5,996.5,2
20100301|2009-11-02 22:30,3,996,996,996,996,1
20100301|2009-11-02 23:30,3,996.5,997,993.75,993.75,10
20100301|2009-11-03 00:00,3,994.75,994.75,994.5,994.5,2
20100301|2009-11-03 01:00,3,995.5,995.75,995.5,995.75,6
20100301|2009-11-03 01:30,3,995,996.25,995,995.5,31
20100301|2009-11-03 02:00,3,994,994.25,992.5,992.5,51
20100301|2009-11-03 02:30,3,993.25,993.75,992.5,992.5,23
20100301|2009-11-03 03:00,3,992.75,993,992.25,992.5,10
20100301|2009-11-03 03:30,3,991.75,993,991.75,992.5,22
20100301|2009-11-03 04:00,3,991.5,992.25,991.5,992,16
20100301|2009-11-03 04:30,3,992.75,994.5,992.75,994.5,5
20100301|2009-11-03 05:00,3,995,995,992.25,992.75,36
20100301|2009-11-03 05:30,3,992.25,992.25,990,990,56
20100301|2009-11-03 06:00,3,991.75,992.25,991.5,992,4
20100301|2009-11-03 06:30,3,993.25,993.75,993,993.5,23
20100301|2009-11-03 07:00,3,994,994.5,994,994.5,8
20100301|2009-11-03 09:30,3,989.5,1010,989.25,1005.25,936
20100301|2009-11-03 10:00,3,1006.25,1019.5,1006.25,1014,700
20100301|2009-11-03 10:30,3,1013,1016.25,1009.75,1016.25,488
20100301|2009-11-03 11:00,3,1017,1022.25,1014.75,1018.75,769
20100301|2009-11-03 11:30,3,1019.5,1023.25,1019.5,1020,414
20100301|2009-11-03 12:00,3,1020.5,1021,1015.5,1016.75,311
20100301|2009-11-03 12:30,3,1016.75,1020.25,1016.5,1019.75,237
20100301|2009-11-03 13:00,3,1020,1021.25,1011.75,1013,878
20100301|2009-11-03 18:00,4,1013,1014,1011.75,1014,29
20100301|2009-11-03 18:30,4,1014,1014.25,1013.25,1013.5,10
20100301|2009-11-03 19:00,4,1012,1012,1008.25,1008.25,40
20100301|2009-11-03 19:30,4,1010.25,1010.25,1008,1008,11
20100301|2009-11-03 20:00,4,1008.25,1008.25,1007.75,1007.75,7
20100301|2009-11-03 20:30,4,1007.5,1007.5,1007.5,1007.5,10
20100301|2009-11-03 21:00,4,1009.5,1009.5,1009.5,1009.5,1
20100301|2009-11-03 21:30,4,1010,1010.5,1010,1010.5,14
20100301|2009-11-03 22:00,4,1012.75,1013,1012.75,1013,6
20100301|2009-11-03 22:30,4,1013.25,1013.25,1013.25,1013.25,1
20100301|2009-11-03 23:00,4,1013.25,1015,1012.75,1014.5,11
20100301|2009-11-03 23:30,4,1014.25,1014.25,1010.75,1010.75,10
20100301|2009-11-04 00:00,4,1010.5,1011,1010.5,1011,13
20100301|2009-11-04 01:30,4,1015.75,1015.75,1015.75,1015.75,2
20100301|2009-11-04 02:00,4,1014.5,1015.25,1014.5,1015.25,7
20100301|2009-11-04 02:30,4,1016.5,1016.5,1016.5,1016.5,6
20100301|2009-11-04 03:00,4,1017.25,1017.25,1017.25,1017.25,1
20100301|2009-11-04 04:00,4,1018.75,1019.5,1016.75,1018.5,261
20100301|2009-11-04 05:00,4,1018.5,1018.5,1018.5,1018.5,3
20100301|2009-11-04 05:30,4,1018,1018.5,1018,1018.5,3
20100301|2009-11-04 06:00,4,1019.5,1021,1019.5,1021,29
20100301|2009-11-04 06:30,4,1021.5,1022,1020.5,1022,29
20100301|2009-11-04 07:00,4,1021.25,1021.25,1021,1021,3
20100301|2009-11-04 09:30,4,1020,1024.75,1006.5,1011.75,1029
20100301|2009-11-04 10:00,4,1011.25,1015.25,1003,1008.75,517
20100301|2009-11-04 10:30,4,1009.25,1012,1007.25,1010,310
20100301|2009-11-04 11:00,4,1009,1014,1007.75,1013.5,252
20100301|2009-11-04 11:30,4,1013.25,1013.25,1008,1008.25,320
20100301|2009-11-04 12:00,4,1008.25,1008.25,999.5,999.5,335
20100301|2009-11-04 12:30,4,1001.75,1006,1001.25,1003.25,254
20100301|2009-11-04 13:00,4,1004,1005.75,1001.5,1002,226
20100301|2009-11-04 18:00,5,998.5,1001,996,1001,25
20100301|2009-11-04 18:30,5,999.5,1000.25,999.5,999.75,7
20100301|2009-11-04 19:00,5,998.25,999,998,999,31
20100301|2009-11-04 20:00,5,1000,1000,1000,1000,3
20100301|2009-11-04 20:30,5,1000.25,1000.75,1000.25,1000.75,6
20100301|2009-11-04 21:00,5,1000.75,1000.75,1000.5,1000.5,6
20100301|2009-11-04 22:00,5,999.25,1000,999.25,1000,4
20100301|2009-11-04 22:30,5,998.5,998.5,998.5,998.5,3
20100301|2009-11-04 23:00,5,999,999.5,999,999.5,3
20100301|2009-11-04 23:30,5,1002,1002,1002,1002,3
20100301|2009-11-05 02:00,5,1000.5,1000.5,1000.25,1000.5,5
20100301|2009-11-05 03:00,5,998,998,998,998,2
20100301|2009-11-05 04:00,5,998.5,998.5,998.5,998.5,1
20100301|2009-11-05 04:30,5,997.75,998,997.75,998,14
20100301|2009-11-05 05:00,5,997,997.75,996.5,997.75,7
20100301|2009-11-05 06:00,5,997.5,997.5,997.25,997.25,10
20100301|2009-11-05 07:00,5,997.5,997.5,996,996,29
20100301|2009-11-05 09:30,5,996,997.5,988,994,1150
20100301|2009-11-05 10:00,5,992.75,992.75,988.5,992,613
20100301|2009-11-05 10:30,5,992.25,993.5,988.25,988.25,406
20100301|2009-11-05 11:00,5,988,988,982.25,982.75,487
20100301|2009-11-05 11:30,5,983,985.25,977,977.75,361
20100301|2009-11-05 12:00,5,976.75,980.25,976.75,979.75,266
20100301|2009-11-05 12:30,5,981,981.25,978,978,271
20100301|2009-11-05 13:00,5,977.75,980,975.5,977,516
20100301|2009-11-05 18:00,6,975.25,978,975.25,977.25,20
20100301|2009-11-05 18:30,6,976.5,978.25,976.5,978.25,7
20100301|2009-11-05 19:00,6,979.75,987,979.75,985,52
20100301|2009-11-05 19:30,6,985,985.25,984.5,985,117
20100301|2009-11-05 20:00,6,985.25,986,985.25,985.5,8
20100301|2009-11-05 20:30,6,985.5,985.5,985,985.5,5
20100301|2009-11-05 21:00,6,985.25,985.25,985.25,985.25,1
20100301|2009-11-05 21:30,6,984,984,984,984,1
20100301|2009-11-05 22:30,6,983.25,983.25,983.25,983.25,3
20100301|2009-11-05 23:00,6,984,984,984,984,6
20100301|2009-11-05 23:30,6,984.5,984.5,984.5,984.5,3
20100301|2009-11-06 01:30,6,987,988.5,987,988.5,14
20100301|2009-11-06 02:00,6,987.25,988.5,986.75,988.5,25
20100301|2009-11-06 03:00,6,988.75,989,988.75,989,2
20100301|2009-11-06 03:30,6,987.75,987.75,986,986,6
20100301|2009-11-06 04:00,6,984,984,983.5,983.5,9
20100301|2009-11-06 04:30,6,980.5,980.5,980,980,23
20100301|2009-11-06 05:00,6,980.5,981.25,980.5,981,55
20100301|2009-11-06 05:30,6,981,982.5,981,982.5,122
20100301|2009-11-06 06:00,6,982.25,982.25,982,982.25,9
20100301|2009-11-06 06:30,6,981.5,981.5,978.75,978.75,6
20100301|2009-11-06 07:00,6,977.5,977.5,976.5,976.5,9
20100301|2009-11-06 09:30,6,976.5,976.5,965.5,970.25,852
20100301|2009-11-06 10:00,6,969.75,970,965.5,965.75,537
20100301|2009-11-06 10:30,6,965.75,969.5,965.75,967.25,306
20100301|2009-11-06 11:00,6,967.25,968,965.75,966,210
20100301|2009-11-06 11:30,6,966.25,966.75,963.75,965.75,345
20100301|2009-11-06 12:00,6,965.5,967.25,964.25,965.75,204
20100301|2009-11-06 12:30,6,965.25,966.75,964,964,210
20100301|2009-11-06 13:00,6,964,964,960.5,961.5,490
20100301|2009-11-08 18:00,9,955.75,960.75,955.75,958.5,317
20100301|2009-11-08 18:30,9,959.5,962.5,959.5,962.5,27
20100301|2009-11-08 19:00,9,964,968,964,968,27
20100301|2009-11-08 19:30,9,965.75,968,965.75,968,18
20100301|2009-11-08 20:00,9,967,967,967,967,10
20100301|2009-11-08 20:30,9,967.5,967.5,967,967,22
20100301|2009-11-08 21:00,9,968.25,968.25,967.75,967.75,4
20100301|2009-11-08 22:00,9,968.25,970,968.25,970,14
20100301|2009-11-08 22:30,9,972.75,972.75,972.75,972.75,1
20100301|2009-11-08 23:00,9,972.75,972.75,972.75,972.75,1
20100301|2009-11-08 23:30,9,973.5,973.5,973.5,973.5,1
20100301|2009-11-09 00:00,9,974.25,974.25,973.5,973.5,22
20100301|2009-11-09 00:30,9,974,974,974,974,10
20100301|2009-11-09 01:30,9,974.5,975.5,973.25,973.25,19
20100301|2009-11-09 02:00,9,975,975.75,975,975.75,9
20100301|2009-11-09 02:30,9,975,975,974.5,974.75,24
20100301|2009-11-09 03:00,9,974.5,974.5,974.5,974.5,5
20100301|2009-11-09 03:30,9,973.25,973.25,972.25,972.25,4
20100301|2009-11-09 05:00,9,974.75,974.75,974.75,974.75,2
20100301|2009-11-09 05:30,9,973,973,972.25,972.25,15
20100301|2009-11-09 06:00,9,972.25,972.25,971.75,972,12
20100301|2009-11-09 06:30,9,971.5,971.5,971.25,971.5,20
20100301|2009-11-09 07:00,9,970.5,970.5,968.25,968.25,49
20100301|2009-11-09 09:30,9,969.25,974.75,969,972,1687
20100301|2009-11-09 10:00,9,972.5,977.5,972,974.5,1459
20100301|2009-11-09 10:30,9,974.5,975.5,973,974.25,1250
20100301|2009-11-09 11:00,9,974.25,980,974.25,977.25,1499
20100301|2009-11-09 11:30,9,977.75,980,976.75,980,118
20100301|2009-11-09 12:00,9,979,979,976.5,976.75,121
20100301|2009-11-09 12:30,9,976.5,980,976.25,979.75,175
20100301|2009-11-09 13:00,9,979,979.25,974.75,976.75,396
20100301|2009-11-09 18:00,10,977.75,980.75,977.75,980.75,69
20100301|2009-11-09 18:30,10,978.25,979.25,978,979,4
20100301|2009-11-09 19:00,10,977.75,977.75,977.75,977.75,2
20100301|2009-11-09 19:30,10,976.25,976.75,976,976.25,15
20100301|2009-11-09 20:00,10,976.25,976.25,975,975,8
20100301|2009-11-09 20:30,10,975,975,975,975,1
20100301|2009-11-09 21:00,10,975,975,975,975,1
20100301|2009-11-09 22:00,10,977.25,978,977.25,978,4
20100301|2009-11-09 22:30,10,975.25,977.25,975,977.25,5
20100301|2009-11-09 23:00,10,976.5,976.5,975.75,976.5,30
20100301|2009-11-09 23:30,10,975,975,975,975,2
20100301|2009-11-10 00:00,10,973,975,972.5,975,38
20100301|2009-11-10 01:00,10,975.75,975.75,975.75,975.75,1
20100301|2009-11-10 01:30,10,974.75,974.75,974.75,974.75,1
20100301|2009-11-10 02:00,10,972.75,972.75,972.75,972.75,12
20100301|2009-11-10 03:00,10,976,977,976,977,5
20100301|2009-11-10 03:30,10,978,981,978,981,25
20100301|2009-11-10 04:00,10,976.75,978,976.75,978,12
20100301|2009-11-10 04:30,10,978,978.75,978,978.75,21
20100301|2009-11-10 05:00,10,979.5,979.5,979.5,979.5,3
20100301|2009-11-10 05:30,10,979.75,980,979.75,980,2
20100301|2009-11-10 06:00,10,979.25,979.25,978.75,978.75,2
20100301|2009-11-10 06:30,10,978.25,978.5,977.75,977.75,93
20100301|2009-11-10 07:00,10,978,979.75,977.25,977.25,65
20100301|2009-11-10 09:30,10,968.5,974,961.75,966.5,2231
20100301|2009-11-10 10:00,10,966,966.75,963,963.75,347
20100301|2009-11-10 10:30,10,964,964.75,960,960.5,403
20100301|2009-11-10 11:00,10,960.5,963,960,960.25,470
20100301|2009-11-10 11:30,10,960.25,963.25,958,963,248
20100301|2009-11-10 12:00,10,963,970.5,963,965.5,317
20100301|2009-11-10 12:30,10,966.25,977.75,966.25,977.75,436
20100301|2009-11-10 13:00,10,977.75,979,971.25,972.25,440
20100301|2009-11-10 18:00,11,971,972,970,971.5,22
20100301|2009-11-10 18:30,11,971.5,976.5,971.25,975,23
20100301|2009-11-10 19:00,11,975.25,976.25,975.25,976,8
20100301|2009-11-10 19:30,11,977.5,978.5,977.5,978.5,7
20100301|2009-11-10 20:00,11,978.75,979,978.5,978.5,4
20100301|2009-11-10 20:30,11,979.25,979.75,979,979.75,4
20100301|2009-11-10 21:00,11,979,979,979,979,1
20100301|2009-11-10 21:30,11,976.75,978,976.25,978,5
20100301|2009-11-10 22:00,11,976.75,977.5,976.5,977.5,3
20100301|2009-11-10 22:30,11,978,982,978,982,23
20100301|2009-11-11 00:00,11,980.5,980.5,980.5,980.5,1
20100301|2009-11-11 01:30,11,979.25,979.25,979,979,7
20100301|2009-11-11 02:00,11,980.5,980.75,979.5,979.5,3
20100301|2009-11-11 02:30,11,982,983,982,982.75,5
20100301|2009-11-11 03:00,11,983,983,983,983,4
20100301|2009-11-11 03:30,11,983.25,983.25,983,983,10
20100301|2009-11-11 04:00,11,983.25,984.25,983.25,984.25,22
20100301|2009-11-11 05:00,11,984.25,985,984.25,985,19
20100301|2009-11-11 05:30,11,985,985,984.5,984.5,16
20100301|2009-11-11 06:00,11,982.5,982.5,980.75,982.5,82
20100301|2009-11-11 06:30,11,982,982.5,982,982,36
20100301|2009-11-11 07:00,11,982.5,982.5,980,980,49
20100301|2009-11-11 09:30,11,984.25,991.75,981.25,984.25,1493
20100301|2009-11-11 10:00,11,984.5,984.5,979,981,464
20100301|2009-11-11 10:30,11,980.25,982.75,974.25,975.75,288
20100301|2009-11-11 11:00,11,975.75,976,971.25,972.5,293
20100301|2009-11-11 11:30,11,973,978.5,972.5,977.5,273
20100301|2009-11-11 12:00,11,977.25,983.25,977,982.5,249
20100301|2009-11-11 12:30,11,982.5,984,979,983,227
20100301|2009-11-11 13:00,11,982.5,985.25,978.5,979.5,284
20100301|2009-11-11 18:00,12,979,982.5,978,982.5,47
20100301|2009-11-11 18:30,12,982.5,983.25,982.5,983.25,22
20100301|2009-11-11 19:00,12,982.25,982.25,982.25,982.25,3
20100301|2009-11-11 19:30,12,984.25,984.25,984.25,984.25,1
20100301|2009-11-11 20:00,12,984.5,984.5,984.5,984.5,25
20100301|2009-11-11 20:30,12,984.5,984.5,984.5,984.5,11
20100301|2009-11-11 21:00,12,983.25,983.25,983.25,983.25,3
20100301|2009-11-11 22:00,12,982.25,982.5,982.25,982.5,2
20100301|2009-11-11 22:30,12,982.5,982.5,982.5,982.5,3
20100301|2009-11-11 23:00,12,980.75,980.75,980.5,980.5,4
20100301|2009-11-12 01:00,12,982,982,982,982,2
20100301|2009-11-12 03:30,12,979.5,979.5,975.75,975.75,2
20100301|2009-11-12 04:00,12,975.75,976,975.75,976,16
20100301|2009-11-12 04:30,12,976.25,976.25,976.25,976.25,1
20100301|2009-11-12 05:30,12,976,976,976,976,2
20100301|2009-11-12 06:00,12,974.25,974.25,972.75,972.75,38
20100301|2009-11-12 06:30,12,972.75,972.75,969.5,969.75,14
20100301|2009-11-12 07:00,12,972.25,972.25,971,971,16
20100301|2009-11-12 09:30,12,970.25,983.75,968.25,981,809
20100301|2009-11-12 10:00,12,981.25,988.75,978.5,986.25,433
20100301|2009-11-12 10:30,12,986.5,998.5,985,995.75,959
20100301|2009-11-12 11:00,12,995.75,1001.25,993.5,996.25,441
20100301|2009-11-12 11:30,12,996.25,998.75,991.5,991.5,358
20100301|2009-11-12 12:00,12,992.5,994,989,991,242
20100301|2009-11-12 12:30,12,992,995.75,990.5,995.25,236
20100301|2009-11-12 13:00,12,995.25,998.25,993.25,997.75,328
20100301|2009-11-12 18:00,13,994.75,998.5,994,997.75,87
20100301|2009-11-12 18:30,13,995.5,995.5,995,995,11
20100301|2009-11-12 19:00,13,995.25,996,993.75,994.5,27
20100301|2009-11-12 19:30,13,994.25,994.25,994,994,5
20100301|2009-11-12 20:00,13,995,996,994.5,996,41
20100301|2009-11-12 20:30,13,996,996,995.25,995.5,39
20100301|2009-11-12 21:00,13,993.75,993.75,993.75,993.75,13
20100301|2009-11-12 21:30,13,993.75,993.75,992.75,992.75,4
20100301|2009-11-12 22:00,13,993.5,993.5,992,992,28
20100301|2009-11-12 23:30,13,994.5,994.5,994.25,994.25,2
20100301|2009-11-13 00:00,13,994.5,994.5,994.5,994.5,1
20100301|2009-11-13 00:30,13,994.25,995.5,994.25,994.5,22
20100301|2009-11-13 01:00,13,997.5,999,997.5,999,27
20100301|2009-11-13 02:00,13,999,999,998.5,999,15
20100301|2009-11-13 02:30,13,999.5,999.5,999.5,999.5,2
20100301|2009-11-13 03:00,13,1000,1003,1000,1003,71
20100301|2009-11-13 03:30,13,1003,1003.75,1002.75,1003.5,62
20100301|2009-11-13 04:00,13,1003.5,1004,1002.75,1003.25,74
20100301|2009-11-13 04:30,13,1003,1004.75,1002.75,1003.75,64
20100301|2009-11-13 05:00,13,1003.75,1005,1003.75,1005,48
20100301|2009-11-13 05:30,13,1003.5,1003.5,1003,1003,10
20100301|2009-11-13 06:00,13,1003.5,1003.5,1001.25,1001.25,8
20100301|2009-11-13 06:30,13,1000.75,1000.75,1000.25,1000.25,26
20100301|2009-11-13 07:00,13,1001,1001,998.5,998.5,64
20100301|2009-11-13 09:30,13,999,1013.25,994.25,1010.75,2125
20100301|2009-11-13 10:00,13,1011,1013.25,1004,1005,670
20100301|2009-11-13 10:30,13,1004,1006.5,999,999.5,473
20100301|2009-11-13 11:00,13,1000.5,1002.25,994,1000.25,396
20100301|2009-11-13 11:30,13,1000,1001.5,997.25,998,134
20100301|2009-11-13 12:00,13,997.25,997.25,995.25,995.75,197
20100301|2009-11-13 12:30,13,995,995,989,991,647
20100301|2009-11-13 13:00,13,990.75,995,990.25,990.25,598
20100301|2009-11-15 18:00,16,1001.5,1005,998.75,1002.75,206
20100301|2009-11-15 18:30,16,1001.5,1001.5,996.75,998.5,18
20100301|2009-11-15 19:00,16,999,999,997.5,997.5,6
20100301|2009-11-15 19:30,16,998.75,999.75,998.75,999.75,6
20100301|2009-11-15 20:00,16,999.75,1000.25,999.75,1000.25,4
20100301|2009-11-15 20:30,16,1002,1002,1002,1002,5
20100301|2009-11-15 21:00,16,1002,1002.5,1002,1002.25,17
20100301|2009-11-15 21:30,16,1003,1003.25,1003,1003,22
20100301|2009-11-15 22:00,16,1003,1003,1002.5,1002.5,7
20100301|2009-11-15 22:30,16,1003.5,1004,1003.5,1004,25
20100301|2009-11-15 23:00,16,1004,1004,1004,1004,2
20100301|2009-11-15 23:30,16,1004,1004,1004,1004,5
20100301|2009-11-16 00:00,16,1004,1004,1003.75,1003.75,22
20100301|2009-11-16 00:30,16,1004.75,1005,1004.25,1004.25,75
20100301|2009-11-16 01:00,16,1003.5,1005.5,1003.5,1005.5,6
20100301|2009-11-16 01:30,16,1006.5,1006.75,1006.5,1006.75,2
20100301|2009-11-16 02:00,16,1006.5,1006.5,1006.5,1006.5,2
20100301|2009-11-16 02:30,16,1005.75,1006,1005.75,1006,12
20100301|2009-11-16 03:00,16,1002.25,1003.75,1002.25,1003.75,2
20100301|2009-11-16 03:30,16,1003.75,1004.75,1003,1003,11
20100301|2009-11-16 04:00,16,1004.75,1005.5,1004.75,1005.25,7
20100301|2009-11-16 04:30,16,1002.25,1002.25,1001,1001.5,3
20100301|2009-11-16 05:00,16,1001.5,1001.5,999.75,1000.5,3
20100301|2009-11-16 05:30,16,1001,1001,1001,1001,2
20100301|2009-11-16 06:00,16,1001.75,1002,1001.75,1002,16
20100301|2009-11-16 06:30,16,1002,1002.5,1002,1002.5,7
20100301|2009-11-16 07:00,16,1002.25,1002.25,1000,1000.75,46
20100301|2009-11-16 09:30,16,1006.75,1014.5,1006.5,1011.25,1213
20100301|2009-11-16 10:00,16,1010.25,1010.25,1004,1004.75,514
20100301|2009-11-16 10:30,16,1006.5,1011.5,1006,1006.5,289
20100301|2009-11-16 11:00,16,1007.75,1008.75,999,1003,423
20100301|2009-11-16 11:30,16,1002.25,1008,1002.25,1007.25,189
20100301|2009-11-16 12:00,16,1007,1011.5,1007,1010.75,376
20100301|2009-11-16 12:30,16,1011,1013.75,1010.25,1013.25,408
20100301|2009-11-16 13:00,16,1013,1017.25,1011.5,1013.5,774
20100301|2009-11-16 18:00,17,1012,1015,1011.75,1015,68
20100301|2009-11-16 18:30,17,1014.25,1016.25,1014,1015.25,58
20100301|2009-11-16 19:00,17,1015.5,1015.5,1012,1012.25,117
20100301|2009-11-16 19:30,17,1012.75,1012.75,1012.25,1012.25,17
20100301|2009-11-16 20:00,17,1012,1012.25,1012,1012,15
20100301|2009-11-16 20:30,17,1012,1012,1012,1012,1
20100301|2009-11-16 22:00,17,1012.5,1012.75,1012.5,1012.5,11
20100301|2009-11-16 22:30,17,1012.5,1012.5,1012.5,1012.5,1
20100301|2009-11-16 23:30,17,1012.5,1012.5,1012.5,1012.5,9
20100301|2009-11-17 00:00,17,1012.75,1012.75,1012.5,1012.5,23
20100301|2009-11-17 00:30,17,1012.5,1012.5,1011.75,1011.75,26
20100301|2009-11-17 01:00,17,1013,1013,1012,1012,4
20100301|2009-11-17 02:00,17,1012,1012,1011.5,1011.75,31
20100301|2009-11-17 02:30,17,1012,1012,1012,1012,4
20100301|2009-11-17 03:00,17,1011.75,1011.75,1011.75,1011.75,1
20100301|2009-11-17 03:30,17,1013.25,1013.25,1013.25,1013.25,2
20100301|2009-11-17 04:00,17,1012,1012,1012,1012,20
20100301|2009-11-17 04:30,17,1012.5,1012.5,1011.5,1011.75,148
20100301|2009-11-17 05:00,17,1012.25,1016,1012,1016,58
20100301|2009-11-17 05:30,17,1014.5,1015.5,1014.5,1015.5,8
20100301|2009-11-17 06:00,17,1013.25,1013.25,1011.5,1011.75,16
20100301|2009-11-17 06:30,17,1011.5,1011.5,1010.25,1010.25,34
20100301|2009-11-17 07:00,17,1011.5,1014,1010.25,1011.5,97
20100301|2009-11-17 09:30,17,1011.25,1020.25,1009.25,1016.5,1493
20100301|2009-11-17 10:00,17,1016.25,1017,1013.25,1015.5,323
20100301|2009-11-17 10:30,17,1015.5,1021.5,1015.25,1021,755
20100301|2009-11-17 11:00,17,1021.25,1027,1020,1024.75,969
20100301|2009-11-17 11:30,17,1025,1025.5,1019.25,1020.5,514
20100301|2009-11-17 12:00,17,1020,1023,1019.25,1020.25,268
20100301|2009-11-17 12:30,17,1020.25,1030.5,1018,1030,756
20100301|2009-11-17 13:00,17,1030.5,1038,1030.25,1036.75,1444
20100301|2009-11-17 18:00,18,1033.75,1036.75,1033.25,1036,349
20100301|2009-11-17 18:30,18,1036.25,1037,1035.75,1036,40
20100301|2009-11-17 19:00,18,1035.25,1035.25,1031,1031,309
20100301|2009-11-17 19:30,18,1030.25,1031.75,1030.25,1031.25,74
20100301|2009-11-17 20:00,18,1033.5,1033.75,1033,1033.5,30
20100301|2009-11-17 20:30,18,1033.75,1035,1033.5,1033.5,16
20100301|2009-11-17 21:00,18,1033.75,1033.75,1033.75,1033.75,2
20100301|2009-11-17 21:30,18,1035,1035,1031.5,1032.5,11
20100301|2009-11-17 22:00,18,1032.75,1033.5,1032.75,1033.5,22
20100301|2009-11-17 22:30,18,1034,1034,1034,1034,2
20100301|2009-11-17 23:00,18,1034.25,1036,1034.25,1035.5,23
20100301|2009-11-17 23:30,18,1035.75,1035.75,1035.5,1035.5,6
20100301|2009-11-18 00:30,18,1035.75,1035.75,1035.75,1035.75,2
20100301|2009-11-18 01:00,18,1036,1036.75,1036,1036.75,8
20100301|2009-11-18 01:30,18,1036.5,1037,1036.5,1037,2
20100301|2009-11-18 02:00,18,1035.75,1037.5,1035.75,1037.5,28
20100301|2009-11-18 02:30,18,1037.5,1039.25,1037.5,1038.5,15
20100301|2009-11-18 03:00,18,1040,1041,1039.5,1041,19
20100301|2009-11-18 03:30,18,1041.5,1043.75,1041.5,1043.75,18
20100301|2009-11-18 04:00,18,1043.75,1044,1043,1043.5,55
20100301|2009-11-18 04:30,18,1043.75,1044.25,1041,1041.5,70
20100301|2009-11-18 05:00,18,1044.75,1050,1044.75,1048,255
20100301|2009-11-18 05:30,18,1048,1050.25,1047.5,1050.25,67
20100301|2009-11-18 06:00,18,1050,1050,1048.25,1048.75,103
20100301|2009-11-18 06:30,18,1049.25,1051.75,1048.25,1051.75,64
20100301|2009-11-18 07:00,18,1051.25,1052.75,1051,1051.5,97
20100301|2009-11-18 09:30,18,1049,1054.75,1046.75,1052.25,2383
20100301|2009-11-18 10:00,18,1051.75,1052.25,1046.25,1047.5,1664
20100301|2009-11-18 10:30,18,1047.25,1050,1046.5,1048.5,445
20100301|2009-11-18 11:00,18,1048.75,1048.75,1043.75,1045,776
20100301|2009-11-18 11:30,18,1044.75,1044.75,1032.5,1032.5,1216
20100301|2009-11-18 12:00,18,1033,1039.5,1032,1037.75,613
20100301|2009-11-18 12:30,18,1037.5,1041.75,1035.75,1036.75,297
20100301|2009-11-18 13:00,18,1037,1037,1030.5,1034.75,411
20100301|2009-11-18 18:00,19,1032.25,1035.25,1030.5,1031.25,116
20100301|2009-11-18 18:30,19,1031.5,1033.5,1029.5,1029.5,61
20100301|2009-11-18 19:00,19,1031.25,1031.25,1028.5,1030,22
20100301|2009-11-18 19:30,19,1030,1036,1030,1036,34
20100301|2009-11-18 20:00,19,1037.75,1037.75,1035.5,1036,13
20100301|2009-11-18 20:30,19,1036.75,1037.5,1036.75,1037,23
20100301|2009-11-18 21:00,19,1037.25,1037.75,1034.5,1034.5,13
20100301|2009-11-18 21:30,19,1035.25,1035.25,1034.25,1034.25,3
20100301|2009-11-18 22:00,19,1034.25,1035.25,1033.75,1033.75,14
20100301|2009-11-18 22:30,19,1035,1035,1035,1035,1
20100301|2009-11-18 23:00,19,1034.75,1036.75,1034.75,1036.75,8
20100301|2009-11-18 23:30,19,1035.25,1035.25,1034.5,1034.75,3
20100301|2009-11-19 00:00,19,1035,1037.5,1035,1037.5,5
20100301|2009-11-19 01:00,19,1034.75,1034.75,1034.75,1034.75,2
20100301|2009-11-19 02:00,19,1033.75,1033.75,1032.25,1032.5,22
20100301|2009-11-19 02:30,19,1032.5,1033.5,1032.5,1032.5,18
20100301|2009-11-19 03:00,19,1032.5,1032.5,1026.5,1026.5,44
20100301|2009-11-19 03:30,19,1027,1028,1025.75,1026,60
20100301|2009-11-19 04:00,19,1027,1027,1026.75,1026.75,2
20100301|2009-11-19 04:30,19,1026,1027.25,1024,1024.25,144
20100301|2009-11-19 05:00,19,1024.25,1024.75,1023.75,1024,28
20100301|2009-11-19 05:30,19,1023.75,1024.25,1022,1023.75,119
20100301|2009-11-19 06:00,19,1023.5,1024.5,1023.25,1024,47
20100301|2009-11-19 06:30,19,1024.25,1024.75,1023.5,1024.75,21
20100301|2009-11-19 07:00,19,1024.75,1026.5,1024.5,1026.5,68
20100301|2009-11-19 09:30,19,1030,1039.75,1029.5,1036.25,1831
20100301|2009-11-19 10:00,19,1036.75,1044.25,1036.75,1041.75,1675
20100301|2009-11-19 10:30,19,1041.75,1049.25,1041.75,1048.5,1101
20100301|2009-11-19 11:00,19,1048,1048.25,1044.25,1047.25,891
20100301|2009-11-19 11:30,19,1047.5,1054,1047.25,1048.75,1329
20100301|2009-11-19 12:00,19,1049,1050,1044.25,1045.25,263
20100301|2009-11-19 12:30,19,1046.25,1050,1045.75,1048.25,224
20100301|2009-11-19 13:00,19,1048.5,1054.5,1044.5,1051,570
20100301|2009-11-19 18:00,20,1044.75,1052.5,1044.75,1052.25,109
20100301|2009-11-19 18:30,20,1053,1054,1051,1051,62
20100301|2009-11-19 19:00,20,1050.25,1054.75,1048.5,1054.75,64
20100301|2009-11-19 19:30,20,1054.25,1054.75,1052.5,1053.75,23
20100301|2009-11-19 20:00,20,1051.25,1051.25,1049.75,1049.75,40
20100301|2009-11-19 20:30,20,1049,1049.25,1048.25,1049.25,19
20100301|2009-11-19 21:00,20,1050.5,1050.75,1050.5,1050.5,5
20100301|2009-11-19 21:30,20,1051,1051,1050.75,1050.75,2
20100301|2009-11-19 22:00,20,1051,1053.75,1051,1051.75,13
20100301|2009-11-19 22:30,20,1053.25,1053.5,1053,1053.25,7
20100301|2009-11-19 23:00,20,1053.5,1053.5,1053.5,1053.5,1
20100301|2009-11-19 23:30,20,1053.25,1053.25,1052.5,1052.5,3
20100301|2009-11-20 00:00,20,1052.5,1054,1052.5,1054,14
20100301|2009-11-20 00:30,20,1050,1050,1049,1049,7
20100301|2009-11-20 01:00,20,1049.75,1050.25,1049.75,1050.25,6
20100301|2009-11-20 01:30,20,1049.75,1049.75,1049.75,1049.75,8
20100301|2009-11-20 02:00,20,1049.75,1049.75,1047.5,1048.5,28
20100301|2009-11-20 02:30,20,1047.75,1047.75,1047.25,1047.25,4
20100301|2009-11-20 03:30,20,1052.5,1052.5,1052.5,1052.5,1
20100301|2009-11-20 04:00,20,1051.5,1053.5,1051.5,1053.5,5
20100301|2009-11-20 04:30,20,1053,1054.25,1052.5,1053,73
20100301|2009-11-20 05:00,20,1052.75,1053.5,1052.5,1053.25,12
20100301|2009-11-20 05:30,20,1053.25,1053.5,1052.5,1053,52
20100301|2009-11-20 06:00,20,1053,1053,1045.25,1045.5,59
20100301|2009-11-20 06:30,20,1046,1046.5,1041,1042.75,134
20100301|2009-11-20 07:00,20,1042.5,1044.5,1042.5,1043.75,62
20100301|2009-11-20 09:30,20,1044.75,1046.75,1037,1041.75,1070
20100301|2009-11-20 10:00,20,1040.25,1049.75,1039,1047.5,953
20100301|2009-11-20 10:30,20,1047.5,1054,1047,1053,505
20100301|2009-11-20 11:00,20,1053.5,1053.5,1046.5,1047.5,171
20100301|2009-11-20 11:30,20,1047.25,1049,1046,1046.75,178
20100301|2009-11-20 12:00,20,1047,1048.75,1042.5,1045.75,378
20100301|2009-11-20 12:30,20,1045.25,1047.5,1044,1045.25,231
20100301|2009-11-20 13:00,20,1046,1053,1046,1049.5,497
20100301|2009-11-22 18:00,23,1051.5,1060,1051.5,1055.75,588
20100301|2009-11-22 18:30,23,1055.5,1057.75,1055.25,1057,22
20100301|2009-11-22 19:00,23,1056.5,1059.5,1056.5,1059.5,36
20100301|2009-11-22 19:30,23,1058.25,1060,1058.25,1060,35
20100301|2009-11-22 20:00,23,1060,1062.25,1060,1061.5,46
20100301|2009-11-22 20:30,23,1061.75,1065.25,1060.5,1065.25,187
20100301|2009-11-22 21:00,23,1065.5,1065.75,1064,1064.75,70
20100301|2009-11-22 21:30,23,1065.75,1066,1064,1066,40
20100301|2009-11-22 22:00,23,1064,1070,1064,1068.5,199
20100301|2009-11-22 22:30,23,1068.25,1069,1065.5,1066.5,70
20100301|2009-11-22 23:00,23,1065.75,1067,1065.25,1065.25,6
20100301|2009-11-22 23:30,23,1065.25,1068.25,1065.25,1068.25,3
20100301|2009-11-23 00:00,23,1068.25,1070,1068.25,1069.5,163
20100301|2009-11-23 00:30,23,1069.25,1070,1068.5,1070,55
20100301|2009-11-23 01:00,23,1070.5,1071.5,1070,1071.5,62
20100301|2009-11-23 01:30,23,1069.5,1069.5,1069.5,1069.5,2
20100301|2009-11-23 02:00,23,1068.5,1069,1068.5,1069,4
20100301|2009-11-23 02:30,23,1070.25,1071.25,1069.25,1069.25,14
20100301|2009-11-23 03:00,23,1068.5,1068.5,1066,1067,39
20100301|2009-11-23 03:30,23,1067.25,1067.25,1065.5,1065.5,36
20100301|2009-11-23 04:00,23,1065.75,1066,1063.5,1063.5,458
20100301|2009-11-23 04:30,23,1063.5,1070.75,1063.25,1070.75,320
20100301|2009-11-23 05:00,23,1071,1071,1063.5,1063.5,60
20100301|2009-11-23 05:30,23,1065,1068.75,1065,1068.5,46
20100301|2009-11-23 06:00,23,1069,1071,1068.75,1071,187
20100301|2009-11-23 06:30,23,1070,1070.5,1069.25,1070,39
20100301|2009-11-23 07:00,23,1070,1071,1069,1070,69
20100301|2009-11-23 09:30,23,1068.75,1071.5,1063.75,1065.25,2100
20100301|2009-11-23 10:00,23,1065.25,1067,1059.75,1060,829
20100301|2009-11-23 10:30,23,1060.5,1062.25,1059.25,1059.75,332
20100301|2009-11-23 11:00,23,1061,1062.75,1050.5,1054.25,1008
20100301|2009-11-23 11:30,23,1054.25,1057.75,1051.5,1056.75,677
20100301|2009-11-23 12:00,23,1056.5,1056.5,1045,1045.75,553
20100301|2009-11-23 12:30,23,1045.75,1053,1045,1046.75,704
20100301|2009-11-23 13:00,23,1046.25,1049.75,1043.75,1044.25,475
20100301|2009-11-23 18:00,24,1046.75,1047.25,1042.5,1043,87
20100301|2009-11-23 18:30,24,1042.25,1043.5,1041.75,1042,46
20100301|2009-11-23 19:00,24,1044,1051,1044,1051,84
20100301|2009-11-23 19:30,24,1050.25,1051,1048,1051,28
20100301|2009-11-23 20:00,24,1051,1053,1051,1052.25,26
20100301|2009-11-23 20:30,24,1053,1054.75,1052.5,1053.5,27
20100301|2009-11-23 21:00,24,1055,1055,1051,1051.25,72
20100301|2009-11-23 21:30,24,1051,1051,1049.25,1049.25,16
20100301|2009-11-23 22:00,24,1048,1048,1046.5,1046.75,19
20100301|2009-11-23 22:30,24,1049.5,1049.5,1049.5,1049.5,1
20100301|2009-11-23 23:00,24,1049.75,1050,1049.75,1050,11
20100301|2009-11-23 23:30,24,1050,1051,1045.25,1045.25,36
20100301|2009-11-24 00:00,24,1045.5,1046.75,1044.25,1044.25,23
20100301|2009-11-24 00:30,24,1044,1044,1044,1044,1
20100301|2009-11-24 01:00,24,1043,1043,1040,1040,30
20100301|2009-11-24 01:30,24,1040,1040.5,1039,1040.5,68
20100301|2009-11-24 02:00,24,1040.25,1041,1039.75,1041,50
20100301|2009-11-24 02:30,24,1040.5,1041.75,1040.5,1041.75,64
20100301|2009-11-24 03:00,24,1041.75,1043,1039.75,1039.75,40
20100301|2009-11-24 03:30,24,1038.75,1039.5,1037.75,1039,81
20100301|2009-11-24 04:00,24,1039,1041,1038.75,1041,65
20100301|2009-11-24 04:30,24,1043,1043,1043,1043,1
20100301|2009-11-24 05:00,24,1044,1044,1043.25,1043.5,13
20100301|2009-11-24 05:30,24,1043.75,1043.75,1042.5,1042.5,7
20100301|2009-11-24 06:00,24,1042.75,1045.25,1042.75,1045.25,46
20100301|2009-11-24 06:30,24,1045,1045.5,1044,1044.25,49
20100301|2009-11-24 07:00,24,1044.5,1044.75,1043,1043,5
20100301|2009-11-24 09:30,24,1042,1050.5,1039.5,1050.5,2138
20100301|2009-11-24 10:00,24,1050.75,1052,1041,1041.75,1302
20100301|2009-11-24 10:30,24,1041.75,1048.5,1040.75,1048.5,472
20100301|2009-11-24 11:00,24,1049.25,1049.5,1046,1046.25,421
20100301|2009-11-24 11:30,24,1046,1046,1042.5,1044.5,191
20100301|2009-11-24 12:00,24,1045,1048,1044.25,1046.75,145
20100301|2009-11-24 12:30,24,1046.75,1050,1045.75,1046.25,419
20100301|2009-11-24 13:00,24,1046,1052.5,1045.75,1052.5,915
20100301|2009-11-24 18:00,25,1052,1057.5,1052,1056.25,145
20100301|2009-11-24 18:30,25,1056.5,1057.5,1055,1055,15
20100301|2009-11-24 19:00,25,1055.75,1056.75,1055.5,1056.75,12
20100301|2009-11-24 19:30,25,1057.75,1057.75,1056.25,1056.25,5
20100301|2009-11-24 20:00,25,1055.75,1057.25,1055.75,1057,11
20100301|2009-11-24 20:30,25,1057,1057.5,1056.5,1056.5,67
20100301|2009-11-24 21:00,25,1055.5,1055.5,1055.25,1055.25,4
20100301|2009-11-24 21:30,25,1057,1057,1057,1057,2
20100301|2009-11-24 22:00,25,1057,1057,1057,1057,9
20100301|2009-11-24 22:30,25,1055.25,1055.25,1054.5,1054.5,2
20100301|2009-11-24 23:00,25,1056,1056,1055,1055,3
20100301|2009-11-24 23:30,25,1056,1056,1055.25,1055.25,4
20100301|2009-11-25 00:00,25,1057,1057,1055.5,1055.5,2
20100301|2009-11-25 00:30,25,1057.5,1057.5,1056.75,1057.5,5
20100301|2009-11-25 01:00,25,1057.25,1059,1057.25,1059,15
20100301|2009-11-25 01:30,25,1058.5,1058.5,1058.5,1058.5,1
20100301|2009-11-25 02:00,25,1058.75,1060.5,1058.75,1060.5,32
20100301|2009-11-25 03:00,25,1058.5,1059.5,1058,1058,11
20100301|2009-11-25 03:30,25,1060,1061,1060,1061,4
20100301|2009-11-25 04:00,25,1061.25,1061.5,1059.75,1059.75,13
20100301|2009-11-25 04:30,25,1060.25,1060.25,1060,1060.25,103
20100301|2009-11-25 05:00,25,1059.5,1059.75,1058.5,1058.5,31
20100301|2009-11-25 05:30,25,1059.25,1060.5,1059,1059.75,104
20100301|2009-11-25 06:00,25,1060.5,1060.5,1060.25,1060.25,102
20100301|2009-11-25 06:30,25,1060.25,1060.5,1060,1060,28
20100301|2009-11-25 07:00,25,1060.5,1060.75,1060.25,1060.75,43
20100301|2009-11-25 09:30,25,1059.25,1059.5,1040.5,1043.25,1767
20100301|2009-11-25 10:00,25,1042.75,1048.75,1040,1048.5,1202
20100301|2009-11-25 10:30,25,1048.75,1054,1048.75,1052,538
20100301|2009-11-25 11:00,25,1052.5,1059.5,1052,1057.5,795
20100301|2009-11-25 11:30,25,1057.5,1061,1053.25,1053.5,608
20100301|2009-11-25 12:00,25,1053.75,1056.75,1052.25,1054.25,435
20100301|2009-11-25 12:30,25,1054.25,1059.25,1053.25,1059.25,374
20100301|2009-11-25 13:00,25,1059.25,1060.25,1053.75,1054.75,918
20100301|2009-11-26 18:00,27,1046.75,1046.75,1032.25,1044.75,286
20100301|2009-11-26 18:30,27,1044.5,1044.75,1043,1043,10
20100301|2009-11-26 19:00,27,1045,1045,1042,1042,40
20100301|2009-11-26 19:30,27,1044.5,1046.5,1042.5,1046.5,51
20100301|2009-11-26 20:00,27,1044.25,1046.25,1044,1044.5,30
20100301|2009-11-26 20:30,27,1044.5,1045,1044,1045,12
20100301|2009-11-26 21:00,27,1045,1045,1044.5,1044.75,6
20100301|2009-11-26 21:30,27,1044,1044,1042.25,1042.25,4
20100301|2009-11-26 22:00,27,1042.25,1042.25,1042,1042,15
20100301|2009-11-26 22:30,27,1041.5,1043,1041.25,1042.5,36
20100301|2009-11-26 23:00,27,1041,1041,1039.75,1039.75,61
20100301|2009-11-26 23:30,27,1039.25,1041.25,1037.5,1038.5,120
20100301|2009-11-27 00:00,27,1038.5,1039.5,1031.5,1034.25,221
20100301|2009-11-27 00:30,27,1036,1037.5,1032.75,1034.75,45
20100301|2009-11-27 01:00,27,1033.75,1033.75,1030,1030,20
20100301|2009-11-27 01:30,27,1030,1030.75,1027.25,1029,89
20100301|2009-11-27 02:00,27,1029,1031.5,1028,1031,153
20100301|2009-11-27 02:30,27,1031.25,1031.75,1031.25,1031.75,6
20100301|2009-11-27 03:00,27,1032,1033,1032,1033,2
20100301|2009-11-27 03:30,27,1034,1035.75,1034,1034.75,7
20100301|2009-11-27 04:00,27,1037.5,1038.25,1036.25,1038.25,8
20100301|2009-11-27 04:30,27,1039.5,1039.5,1037.25,1038.25,17
20100301|2009-11-27 05:00,27,1037.5,1040.5,1037.5,1039.5,81
20100301|2009-11-27 05:30,27,1040,1040.75,1038,1039,52
20100301|2009-11-27 06:00,27,1038.25,1039.25,1038.25,1038.75,37
20100301|2009-11-27 06:30,27,1038.5,1038.75,1033.5,1035.25,201
20100301|2009-11-27 07:00,27,1035.75,1038.25,1035.75,1038.25,51
20100301|2009-11-27 09:30,27,1041.5,1049.5,1040.75,1047.5,802
20100301|2009-11-27 10:00,27,1047.25,1058,1047.25,1051.5,642
20100301|2009-11-27 10:30,27,1052.5,1056,1052,1055.5,274
20100301|2009-11-27 11:00,27,1055.75,1061.25,1053.25,1054.25,653
20100301|2009-11-27 11:30,27,1055,1061.25,1055,1058.25,898
20100301|2009-11-29 18:00,30,1059,1067,1059,1065.25,412
20100301|2009-11-29 18:30,30,1065,1068,1065,1066.25,63
20100301|2009-11-29 19:00,30,1065,1069.5,1065,1069.25,96
20100301|2009-11-29 19:30,30,1069.5,1070,1067.25,1068,66
20100301|2009-11-29 20:00,30,1068,1070,1068,1069.75,18
20100301|2009-11-29 20:30,30,1068.75,1069.25,1068.75,1069.25,22
20100301|2009-11-29 21:00,30,1069.25,1070.5,1069.25,1069.75,29
20100301|2009-11-29 21:30,30,1070.75,1071,1070,1070.25,52
20100301|2009-11-29 22:00,30,1070.5,1070.5,1069.75,1070,11
20100301|2009-11-29 22:30,30,1069.75,1071.25,1069.75,1071.25,37
20100301|2009-11-29 23:00,30,1071,1071,1068.75,1068.75,51
20100301|2009-11-29 23:30,30,1068,1068,1067,1068,45
20100301|2009-11-30 00:00,30,1067,1070,1067,1070,17
20100301|2009-11-30 00:30,30,1070.5,1071.25,1068.5,1068.5,20
20100301|2009-11-30 01:00,30,1071,1071,1070,1070.75,17
20100301|2009-11-30 01:30,30,1070.75,1070.75,1070.75,1070.75,2
20100301|2009-11-30 02:00,30,1071,1071.25,1069.25,1069.5,108
20100301|2009-11-30 02:30,30,1069,1069.5,1067.75,1067.75,57
20100301|2009-11-30 03:00,30,1069.75,1069.75,1069,1069,11
20100301|2009-11-30 03:30,30,1069.75,1070,1069,1070,26
20100301|2009-11-30 04:00,30,1070,1070,1066.75,1066.75,79
20100301|2009-11-30 04:30,30,1066.75,1068.5,1066.5,1068.5,61
20100301|2009-11-30 05:00,30,1069.25,1069.25,1066,1066.25,24
20100301|2009-11-30 05:30,30,1066,1066.25,1064,1066,58
20100301|2009-11-30 06:00,30,1066.25,1067,1066.25,1066.25,27
20100301|2009-11-30 06:30,30,1067,1067.25,1065,1066,50
20100301|2009-11-30 07:00,30,1066.5,1066.5,1064.5,1065.25,28
20100301|2009-11-30 09:30,30,1064,1069,1057.25,1061.25,2265
20100301|2009-11-30 10:00,30,1060.5,1063.75,1057,1058.75,876
20100301|2009-11-30 10:30,30,1058.75,1063.5,1056.25,1062.25,617
20100301|2009-11-30 11:00,30,1062.75,1064.75,1062,1063.75,920
20100301|2009-11-30 11:30,30,1064,1064,1061,1062,520
20100301|2009-11-30 12:00,30,1061.75,1066.75,1061.5,1065.25,441
20100301|2009-11-30 12:30,30,1066.5,1074,1065.75,1074,1374
20100301|2009-11-30 13:00,30,1073.5,1074.25,1062.5,1064.75,1180
20100301|2009-11-30 18:00,1,1064,1065,1061.5,1061.5,187
20100301|2009-11-30 18:30,1,1061.25,1063.75,1061.25,1063.75,39
20100301|2009-11-30 19:00,1,1064,1067,1063.75,1066.75,71
20100301|2009-11-30 19:30,1,1065.25,1066.25,1064.5,1066.25,16
20100301|2009-11-30 20:00,1,1065.5,1065.5,1063.75,1063.75,10
20100301|2009-11-30 20:30,1,1065,1065,1065,1065,2
20100301|2009-11-30 21:30,1,1062.75,1062.75,1061.75,1061.75,5
20100301|2009-11-30 22:00,1,1062.5,1062.5,1062.5,1062.5,4
20100301|2009-11-30 22:30,1,1062.5,1062.5,1062.25,1062.25,4
20100301|2009-11-30 23:00,1,1061.75,1061.75,1058.25,1059,81
20100301|2009-11-30 23:30,1,1060.5,1063.5,1060.5,1063.5,30
20100301|2009-12-01 00:00,1,1063.5,1065.75,1062.5,1063.75,44
20100301|2009-12-01 00:30,1,1063.75,1063.75,1063,1063,3
20100301|2009-12-01 01:00,1,1065.75,1067.75,1065.75,1067.75,19
20100301|2009-12-01 01:30,1,1067,1067,1067,1067,1
20100301|2009-12-01 02:00,1,1067.5,1069.75,1067.5,1069,53
20100301|2009-12-01 02:30,1,1070,1071.75,1070,1071.75,47
20100301|2009-12-01 03:00,1,1071,1071,1068.75,1070,55
20100301|2009-12-01 03:30,1,1071.25,1071.75,1070,1071.25,25
20100301|2009-12-01 04:00,1,1072.25,1072.5,1072.25,1072.5,5
20100301|2009-12-01 05:00,1,1071.25,1073,1071.25,1072,46
20100301|2009-12-01 05:30,1,1071.75,1074.5,1071.75,1074.5,134
20100301|2009-12-01 06:00,1,1074.75,1077.25,1074.5,1076,93
20100301|2009-12-01 06:30,1,1076.5,1079.5,1076.5,1077,145
20100301|2009-12-01 07:00,1,1077,1077.5,1075.5,1076,118
20100301|2009-12-01 09:30,1,1075,1080.5,1072,1078.75,3269
20100301|2009-12-01 10:00,1,1079.25,1084,1078.75,1081.5,1584
20100301|2009-12-01 10:30,1,1082.25,1082.75,1078.25,1079.25,617
20100301|2009-12-01 11:00,1,1079.25,1080.5,1077.5,1077.75,514
20100301|2009-12-01 11:30,1,1078,1079.75,1071.75,1073.5,698
20100301|2009-12-01 12:00,1,1073.5,1079.5,1073,1078.5,546
20100301|2009-12-01 12:30,1,1078.25,1080.25,1073.75,1074,676
20100301|2009-12-01 13:00,1,1073.5,1075.5,1063.25,1064.5,1138
20100301|2009-12-01 18:00,2,1064.25,1065,1060.25,1061,135
20100301|2009-12-01 18:30,2,1061,1064,1061,1062.75,127
20100301|2009-12-01 19:00,2,1063.25,1064.25,1061,1061,55
20100301|2009-12-01 19:30,2,1061.75,1063.5,1061.25,1063.5,101
20100301|2009-12-01 20:00,2,1063.5,1066,1063.5,1065.25,27
20100301|2009-12-01 20:30,2,1065,1067.5,1065,1067.5,44
20100301|2009-12-01 21:00,2,1066.75,1068.5,1066.75,1067.75,56
20100301|2009-12-01 21:30,2,1068,1068.25,1067.5,1068.25,13
20100301|2009-12-01 22:00,2,1067.5,1068,1067.25,1067.5,5
20100301|2009-12-01 22:30,2,1068,1068,1067.75,1068,4
20100301|2009-12-01 23:00,2,1068,1068,1068,1068,2
20100301|2009-12-01 23:30,2,1068,1070,1068,1070,12
20100301|2009-12-02 00:00,2,1070.5,1070.75,1069,1069,27
20100301|2009-12-02 00:30,2,1069,1069.25,1069,1069.25,4
20100301|2009-12-02 01:00,2,1069.25,1069.25,1067,1068.75,13
20100301|2009-12-02 01:30,2,1068.75,1069,1063.75,1068,234
20100301|2009-12-02 02:00,2,1070,1070,1070,1070,56
20100301|2009-12-02 02:30,2,1067.75,1069,1065,1065,15
20100301|2009-12-02 03:00,2,1065.5,1065.75,1065.25,1065.5,4
20100301|2009-12-02 03:30,2,1063,1065,1063,1065,3
20100301|2009-12-02 04:00,2,1065.75,1066,1065.75,1066,7
20100301|2009-12-02 04:30,2,1066,1066.25,1064,1064.5,62
20100301|2009-12-02 05:00,2,1065,1065,1063,1063,102
20100301|2009-12-02 05:30,2,1062.25,1063.25,1062.25,1063.25,21
20100301|2009-12-02 06:00,2,1062,1063.5,1062,1062.5,14
20100301|2009-12-02 06:30,2,1063.25,1063.25,1061.25,1062,95
20100301|2009-12-02 07:00,2,1062,1062.25,1061.5,1061.5,42
20100301|2009-12-02 09:30,2,1061.75,1068,1057.75,1057.75,1223
20100301|2009-12-02 10:00,2,1059.25,1059.25,1051.25,1053,1323
20100301|2009-12-02 10:30,2,1052.75,1055.5,1050.5,1051.75,496
20100301|2009-12-02 11:00,2,1052,1052.5,1043,1046,716
20100301|2009-12-02 11:30,2,1046.25,1050.25,1045.25,1048.5,526
20100301|2009-12-02 12:00,2,1048,1049.25,1045.75,1046.75,208
20100301|2009-12-02 12:30,2,1045.75,1047.25,1041,1042,432
20100301|2009-12-02 13:00,2,1042,1044.25,1039.25,1040.75,1898
20100301|2009-12-02 18:00,3,1041.25,1045,1041.25,1044,238
20100301|2009-12-02 18:30,3,1044,1047,1044,1047,47
20100301|2009-12-02 19:00,3,1048,1050.5,1047.5,1048.25,78
20100301|2009-12-02 19:30,3,1047.5,1049,1047.25,1048.5,13
20100301|2009-12-02 20:00,3,1046.5,1048.5,1046.5,1048.5,10
20100301|2009-12-02 20:30,3,1047.75,1049,1047.5,1049,15
20100301|2009-12-02 21:00,3,1049,1049.5,1048.25,1048.25,13
20100301|2009-12-02 21:30,3,1049,1050,1049,1050,4
20100301|2009-12-02 22:00,3,1050,1050,1049.5,1049.5,6
20100301|2009-12-02 22:30,3,1049.25,1049.5,1049.25,1049.25,5
20100301|2009-12-02 23:00,3,1049,1049,1048.75,1048.75,2
20100301|2009-12-02 23:30,3,1048.5,1050,1048.5,1050,13
20100301|2009-12-03 00:00,3,1049,1049,1046.5,1047.5,7
20100301|2009-12-03 00:30,3,1047.75,1048,1047.75,1048,3
20100301|2009-12-03 01:00,3,1049,1050,1049,1050,18
20100301|2009-12-03 01:30,3,1050.25,1050.75,1050,1050.75,45
20100301|2009-12-03 02:30,3,1050.75,1051,1050.75,1051,2
20100301|2009-12-03 03:00,3,1050.75,1050.75,1050.5,1050.5,12
20100301|2009-12-03 03:30,3,1050.75,1051,1050.5,1051,4
20100301|2009-12-03 04:00,3,1050.5,1051.5,1050.25,1051.5,30
20100301|2009-12-03 04:30,3,1051.5,1051.5,1049.75,1049.75,45
20100301|2009-12-03 05:00,3,1050,1051.75,1049.5,1051.75,24
20100301|2009-12-03 05:30,3,1052,1052,1052,1052,13
20100301|2009-12-03 06:00,3,1050.5,1050.5,1049.75,1049.75,3
20100301|2009-12-03 06:30,3,1050.5,1050.75,1050,1050.75,27
20100301|2009-12-03 07:00,3,1051,1051.25,1050,1050,21
20100301|2009-12-03 09:30,3,1046.25,1047.75,1040.25,1046.5,2528
20100301|2009-12-03 10:00,3,1046.5,1048,1044.75,1047,831
20100301|2009-12-03 10:30,3,1046.5,1046.75,1043.25,1044.25,599
20100301|2009-12-03 11:00,3,1044,1047,1042.5,1045,382
20100301|2009-12-03 11:30,3,1045,1049.75,1044.25,1049.75,299
20100301|2009-12-03 12:00,3,1049.75,1055.5,1048.75,1054.5,1052
20100301|2009-12-03 12:30,3,1054.5,1058,1053.25,1056.5,1119
20100301|2009-12-03 13:00,3,1056.75,1057,1052.75,1055.75,704
20100301|2009-12-03 18:00,4,1051,1052.25,1045.5,1046.5,231
20100301|2009-12-03 18:30,4,1047,1047.75,1047,1047.5,29
20100301|2009-12-03 19:00,4,1047.25,1050.5,1046.75,1050,49
20100301|2009-12-03 19:30,4,1050,1053,1050,1053,62
20100301|2009-12-03 20:00,4,1052.75,1052.75,1051,1051,9
20100301|2009-12-03 20:30,4,1050.75,1052.5,1050.5,1051.25,30
20100301|2009-12-03 21:00,4,1052.25,1054,1051.25,1051.25,37
20100301|2009-12-03 22:00,4,1050,1050,1049,1049,25
20100301|2009-12-03 22:30,4,1049.75,1049.75,1049,1049,3
20100301|2009-12-03 23:00,4,1049.75,1050.25,1049.25,1049.25,42
20100301|2009-12-03 23:30,4,1052,1053,1052,1053,3
20100301|2009-12-04 00:00,4,1053.5,1056,1053.25,1056,88
20100301|2009-12-04 00:30,4,1056,1056.5,1056,1056,12
20100301|2009-12-04 01:00,4,1057,1060,1057,1060,87
20100301|2009-12-04 01:30,4,1059.75,1061,1059,1059.5,24
20100301|2009-12-04 02:00,4,1060.25,1060.5,1059,1059,12
20100301|2009-12-04 02:30,4,1058.5,1059.25,1058.5,1059.25,7
20100301|2009-12-04 03:00,4,1059.25,1059.25,1058.25,1058.75,5
20100301|2009-12-04 03:30,4,1058.5,1058.75,1058.5,1058.5,7
20100301|2009-12-04 04:00,4,1059.25,1059.25,1056.5,1057,9
20100301|2009-12-04 04:30,4,1056.75,1056.75,1056.75,1056.75,1
20100301|2009-12-04 05:00,4,1057.5,1057.5,1057.5,1057.5,1
20100301|2009-12-04 05:30,4,1057.5,1058,1057.5,1058,2
20100301|2009-12-04 06:00,4,1058.5,1059,1057.75,1058,16
20100301|2009-12-04 06:30,4,1057.75,1057.75,1057.25,1057.25,6
20100301|2009-12-04 07:00,4,1057.25,1057.5,1056.75,1056.75,8
20100301|2009-12-04 09:30,4,1056.75,1058,1045.25,1045.25,1650
20100301|2009-12-04 10:00,4,1045,1048.5,1041,1042.75,1495
20100301|2009-12-04 10:30,4,1042.5,1046,1038.5,1044.75,743
20100301|2009-12-04 11:00,4,1044.75,1047.25,1044.5,1045,303
20100301|2009-12-04 11:30,4,1045.5,1047,1044.25,1046.25,254
20100301|2009-12-04 12:00,4,1046.5,1053,1046.5,1049.5,414
20100301|2009-12-04 12:30,4,1049,1053.75,1048.5,1052.5,506
20100301|2009-12-04 13:00,4,1052.5,1053,1049.25,1052.25,815
20100301|2009-12-06 18:00,7,1053,1055.25,1046.25,1048.75,201
20100301|2009-12-06 18:30,7,1049.5,1052,1049.5,1052,18
20100301|2009-12-06 19:00,7,1052,1060,1051.75,1059.25,303
20100301|2009-12-06 19:30,7,1059.25,1062,1058.5,1060.75,423
20100301|2009-12-06 20:00,7,1060.75,1064.25,1060.75,1062,181
20100301|2009-12-06 20:30,7,1063.25,1068,1063.25,1067.5,229
20100301|2009-12-06 21:00,7,1067.75,1068,1066,1066.25,64
20100301|2009-12-06 21:30,7,1066.25,1066.25,1063.5,1063.5,82
20100301|2009-12-06 22:00,7,1064.25,1065,1064,1065,54
20100301|2009-12-06 22:30,7,1065,1065,1064.75,1065,24
20100301|2009-12-06 23:00,7,1066,1066,1064.25,1064.5,7
20100301|2009-12-06 23:30,7,1065,1069.25,1065,1069,71
20100301|2009-12-07 00:00,7,1066,1067,1065.75,1067,20
20100301|2009-12-07 00:30,7,1066.75,1068.75,1065.75,1068,58
20100301|2009-12-07 01:00,7,1068,1068,1067,1067,18
20100301|2009-12-07 01:30,7,1067.5,1068.5,1067.5,1068,18
20100301|2009-12-07 02:00,7,1067.25,1067.75,1064,1064,88
20100301|2009-12-07 02:30,7,1064,1064,1060,1060.25,41
20100301|2009-12-07 03:00,7,1060,1060,1054.5,1057.75,101
20100301|2009-12-07 03:30,7,1057,1059.25,1055,1058.75,146
20100301|2009-12-07 04:30,7,1059.25,1060,1058.5,1060,12
20100301|2009-12-07 05:00,7,1060,1061.75,1059,1059.75,19
20100301|2009-12-07 05:30,7,1060,1060.75,1059.25,1059.25,17
20100301|2009-12-07 06:00,7,1059.25,1059.75,1055,1055,121
20100301|2009-12-07 06:30,7,1056,1058,1055,1055,76
20100301|2009-12-07 07:00,7,1055.25,1057,1055.25,1057,26
20100301|2009-12-07 09:30,7,1057,1068,1054.75,1063.25,2399
20100301|2009-12-07 10:00,7,1063.25,1065,1060.25,1064,603
20100301|2009-12-07 10:30,7,1064.25,1065.5,1062.25,1062.5,300
20100301|2009-12-07 11:00,7,1063,1063,1060,1060,477
20100301|2009-12-07 11:30,7,1060,1067,1060,1064.75,631
20100301|2009-12-07 12:00,7,1065.25,1067.75,1064.5,1067,373
20100301|2009-12-07 12:30,7,1066.5,1067,1061.5,1063.5,419
20100301|2009-12-07 13:00,7,1063.25,1063.25,1058,1062.25,853
20100301|2009-12-07 18:00,8,1061,1065.75,1060.75,1065,217
20100301|2009-12-07 18:30,8,1065,1069.5,1065,1068.25,299
20100301|2009-12-07 19:00,8,1068.75,1069.5,1066.5,1066.75,207
20100301|2009-12-07 19:30,8,1067,1067.75,1066.5,1067.75,31
20100301|2009-12-07 20:00,8,1067.25,1068.5,1067.25,1068.5,9
20100301|2009-12-07 20:30,8,1067,1069,1067,1068.25,50
20100301|2009-12-07 21:00,8,1067.75,1068.25,1067.75,1068,12
20100301|2009-12-07 21:30,8,1067.75,1067.75,1067,1067.5,8
20100301|2009-12-07 22:00,8,1067.75,1068,1067.5,1068,5
20100301|2009-12-07 22:30,8,1067.75,1068.25,1067.5,1067.75,8
20100301|2009-12-07 23:00,8,1067.25,1067.75,1067.25,1067.75,2
20100301|2009-12-07 23:30,8,1067.75,1068.75,1067.75,1068.75,13
20100301|2009-12-08 00:00,8,1068.75,1070.25,1068.75,1069.25,96
20100301|2009-12-08 00:30,8,1070,1070,1069.75,1069.75,3
20100301|2009-12-08 01:00,8,1069.25,1069.25,1068,1068,10
20100301|2009-12-08 01:30,8,1068.25,1068.25,1067.75,1067.75,4
20100301|2009-12-08 02:00,8,1068,1068,1067.75,1068,13
20100301|2009-12-08 03:00,8,1068,1068,1068,1068,5
20100301|2009-12-08 03:30,8,1069.5,1071,1069.5,1070,43
20100301|2009-12-08 04:00,8,1070.5,1070.75,1070.25,1070.25,7
20100301|2009-12-08 04:30,8,1070.25,1071.5,1070.25,1071.5,17
20100301|2009-12-08 05:00,8,1070.75,1071.5,1070.75,1071,19
20100301|2009-12-08 05:30,8,1070.75,1071,1068.5,1068.5,80
20100301|2009-12-08 06:00,8,1068.5,1069.25,1067.5,1067.5,74
20100301|2009-12-08 06:30,8,1067,1067.25,1065.25,1067,126
20100301|2009-12-08 07:00,8,1067.25,1067.25,1066.5,1066.75,69
20100301|2009-12-08 09:30,8,1063,1065,1052,1052,2021
20100301|2009-12-08 10:00,8,1053,1056.25,1052,1054.25,738
20100301|2009-12-08 10:30,8,1054,1055.75,1051.25,1054,643
20100301|2009-12-08 11:00,8,1054.5,1058,1054.25,1056.5,347
20100301|2009-12-08 11:30,8,1056.75,1057.75,1054.5,1056,274
20100301|2009-12-08 12:00,8,1056,1057.25,1051,1051.5,595
20100301|2009-12-08 12:30,8,1052,1055,1052,1053.5,418
20100301|2009-12-08 13:00,8,1053.75,1055.75,1051.25,1052.25,984
20100301|2009-12-08 18:00,9,1052.5,1052.5,1048.75,1050,196
20100301|2009-12-08 18:30,9,1049.75,1052,1049.75,1051.75,39
20100301|2009-12-08 19:00,9,1052,1052.5,1046,1046.5,164
20100301|2009-12-08 19:30,9,1046.5,1049.5,1046,1047.5,42
20100301|2009-12-08 20:00,9,1047.25,1047.75,1047.25,1047.5,22
20100301|2009-12-08 20:30,9,1050,1051.25,1050,1051.25,11
20100301|2009-12-08 21:00,9,1051.75,1051.75,1048,1048,57
20100301|2009-12-08 21:30,9,1048,1048,1047.25,1047.25,29
20100301|2009-12-08 22:00,9,1047,1047,1046.25,1046.25,13
20100301|2009-12-08 22:30,9,1048,1048,1048,1048,1
20100301|2009-12-08 23:00,9,1047.75,1048.75,1047.75,1048.75,23
20100301|2009-12-08 23:30,9,1047.75,1047.75,1047,1047,9
20100301|2009-12-09 00:00,9,1047.75,1048,1046,1046,42
20100301|2009-12-09 00:30,9,1045.75,1046.25,1044,1044,67
20100301|2009-12-09 01:00,9,1044.5,1045,1044,1044.75,10
20100301|2009-12-09 01:30,9,1046.5,1046.5,1046.5,1046.5,5
20100301|2009-12-09 02:00,9,1047.25,1049.25,1047.25,1049.25,24
20100301|2009-12-09 02:30,9,1049,1049,1048,1048.25,13
20100301|2009-12-09 03:00,9,1049.5,1049.75,1048.75,1048.75,13
20100301|2009-12-09 03:30,9,1049.25,1050,1049.25,1049.75,13
20100301|2009-12-09 04:00,9,1049.75,1049.75,1048.75,1049,29
20100301|2009-12-09 04:30,9,1050,1050.75,1049.5,1050.75,35
20100301|2009-12-09 05:00,9,1050.75,1053,1050.5,1051,107
20100301|2009-12-09 05:30,9,1050.75,1052.25,1050.75,1052,17
20100301|2009-12-09 06:30,9,1052.5,1053.25,1052,1052,27
20100301|2009-12-09 07:00,9,1051.75,1052.5,1051.5,1051.5,29
20100301|2009-12-09 09:30,9,1052,1058.5,1050.25,1057.5,1665
20100301|2009-12-09 10:00,9,1057.75,1060.25,1056,1058,891
20100301|2009-12-09 10:30,9,1058.25,1058.5,1052,1052.5,786
20100301|2009-12-09 11:00,9,1053,1053,1031.75,1036,2496
20100301|2009-12-09 11:30,9,1036.25,1039,1034.5,1034.75,1109
20100301|2009-12-09 12:00,9,1034.75,1036.75,1030.75,1036.75,1621
20100301|2009-12-09 12:30,9,1036.5,1037.25,1031.5,1031.5,610
20100301|2009-12-09 13:00,9,1031.5,1038.25,1031.5,1036.75,709
20100301|2009-12-09 18:00,10,1038,1038.25,1035,1036.5,103
20100301|2009-12-09 18:30,10,1037,1037.5,1035.75,1037,13
20100301|2009-12-09 19:00,10,1037.25,1040.25,1037.25,1039,88
20100301|2009-12-09 19:30,10,1040.25,1041.75,1039,1040.5,39
20100301|2009-12-09 20:00,10,1040.5,1040.75,1040.5,1040.5,37
20100301|2009-12-09 20:30,10,1040.25,1040.25,1035.75,1035.75,39
20100301|2009-12-09 21:00,10,1035.25,1035.25,1032.75,1032.75,76
20100301|2009-12-09 21:30,10,1032.75,1033,1032.75,1033,11
20100301|2009-12-09 22:00,10,1033.75,1033.75,1032,1032,11
20100301|2009-12-09 23:00,10,1032,1032,1030.25,1031.75,92
20100301|2009-12-09 23:30,10,1030.75,1031,1028.25,1030.25,94
20100301|2009-12-10 00:00,10,1030,1033,1030,1032,12
20100301|2009-12-10 00:30,10,1032.25,1034.5,1032,1034.5,65
20100301|2009-12-10 01:00,10,1034,1035,1034,1035,17
20100301|2009-12-10 01:30,10,1034.25,1034.75,1034.25,1034.75,19
20100301|2009-12-10 02:00,10,1034.75,1037,1034.75,1036.75,18
20100301|2009-12-10 02:30,10,1038.5,1040.75,1038,1040.75,36
20100301|2009-12-10 03:00,10,1040.5,1040.5,1038.75,1038.75,54
20100301|2009-12-10 03:30,10,1039,1039.25,1038.5,1039.25,59
20100301|2009-12-10 04:00,10,1039.25,1041,1039,1040.75,119
20100301|2009-12-10 04:30,10,1040.75,1041.5,1040,1041,64
20100301|2009-12-10 05:00,10,1041.5,1042,1039.5,1042,52
20100301|2009-12-10 05:30,10,1042,1042,1041.75,1041.75,30
20100301|2009-12-10 06:00,10,1041,1041.25,1039.75,1039.75,17
20100301|2009-12-10 06:30,10,1039.75,1040,1038.25,1038.25,29
20100301|2009-12-10 07:00,10,1039.5,1040.5,1038.75,1040,40
20100301|2009-12-10 09:30,10,1038,1041.25,1034.25,1039.25,1865
20100301|2009-12-10 10:00,10,1039.75,1040.25,1035,1035,694
20100301|2009-12-10 10:30,10,1035.25,1035.25,1031.5,1034.25,634
20100301|2009-12-10 11:00,10,1034.75,1037.25,1034.75,1036.75,506
20100301|2009-12-10 11:30,10,1037,1040,1036.5,1037,361
20100301|2009-12-10 12:00,10,1037,1037.5,1031,1032.25,454
20100301|2009-12-10 12:30,10,1032,1033.25,1028.25,1030.5,772
20100301|2009-12-10 13:00,10,1030.75,1038.25,1029.25,1038.25,916
20100301|2009-12-10 18:00,11,1036.75,1039.75,1036.75,1039,108
20100301|2009-12-10 18:30,11,1040,1040.25,1040,1040.25,23
20100301|2009-12-10 19:00,11,1040.5,1042.25,1038.25,1042.25,48
20100301|2009-12-10 19:30,11,1041.5,1045,1041.5,1044.75,48
20100301|2009-12-10 20:00,11,1044.5,1045,1043,1045,74
20100301|2009-12-10 20:30,11,1042.75,1044.25,1042.5,1044.25,36
20100301|2009-12-10 21:00,11,1042.75,1043.5,1042.75,1043.5,15
20100301|2009-12-10 21:30,11,1043,1043,1042.75,1042.75,7
20100301|2009-12-10 22:00,11,1042.75,1042.75,1041.75,1041.75,20
20100301|2009-12-10 22:30,11,1041.75,1043,1041.75,1043,26
20100301|2009-12-10 23:00,11,1043.25,1043.25,1043.25,1043.25,3
20100301|2009-12-10 23:30,11,1042.5,1042.5,1041,1042.5,20
20100301|2009-12-11 00:00,11,1042.25,1042.25,1042.25,1042.25,1
20100301|2009-12-11 00:30,11,1043.75,1043.75,1043,1043,3
20100301|2009-12-11 01:30,11,1043,1043,1043,1043,24
20100301|2009-12-11 02:00,11,1043.25,1043.25,1043,1043,82
20100301|2009-12-11 02:30,11,1043.75,1045.25,1042.75,1045,37
20100301|2009-12-11 03:00,11,1045,1045.25,1045,1045.25,8
20100301|2009-12-11 03:30,11,1045.25,1045.25,1044.25,1044.25,35
20100301|2009-12-11 04:00,11,1045.25,1045.75,1044.5,1044.5,39
20100301|2009-12-11 04:30,11,1044,1045.5,1044,1045.5,5
20100301|2009-12-11 05:00,11,1044.75,1046.5,1044.25,1044.5,46
20100301|2009-12-11 05:30,11,1044.75,1044.75,1042,1042,29
20100301|2009-12-11 06:00,11,1043,1045.75,1042.75,1045.75,34
20100301|2009-12-11 06:30,11,1045.5,1047.25,1045.25,1045.75,92
20100301|2009-12-11 07:00,11,1046.25,1046.25,1045.5,1045.5,27
20100301|2009-12-11 09:30,11,1040,1045,1029.5,1032.25,1482
20100301|2009-12-11 10:00,11,1031.5,1032.5,1028.5,1030.75,733
20100301|2009-12-11 10:30,11,1031,1032.75,1029.75,1031.5,610
20100301|2009-12-11 11:00,11,1031.25,1038.25,1031.25,1035.5,534
20100301|2009-12-11 11:30,11,1035.75,1041.25,1035.75,1040.5,540
20100301|2009-12-11 12:00,11,1040.75,1040.75,1035.75,1037.25,246
20100301|2009-12-11 12:30,11,1037.5,1044.5,1036.5,1043.5,457
20100301|2009-12-11 13:00,11,1044,1049,1041.25,1042.75,1699
20100301|2009-12-13 18:00,14,1041,1046.5,1039.25,1045,168
20100301|2009-12-13 18:30,14,1046,1046.75,1045,1045.75,26
20100301|2009-12-13 19:00,14,1045,1045.5,1035.5,1035.5,106
20100301|2009-12-13 19:30,14,1036,1036,1032,1032.75,153
20100301|2009-12-13 20:00,14,1034,1034.5,1032.75,1034.25,24
20100301|2009-12-13 20:30,14,1035,1035,1032,1033.5,41
20100301|2009-12-13 21:00,14,1033.5,1033.5,1032.25,1032.25,64
20100301|2009-12-13 21:30,14,1032.5,1032.5,1032,1032.5,63
20100301|2009-12-13 22:00,14,1033.5,1035,1032.75,1035,34
20100301|2009-12-13 22:30,14,1036,1037,1034.5,1036.75,30
20100301|2009-12-13 23:00,14,1036,1036,1036,1036,2
20100301|2009-12-13 23:30,14,1036,1037.25,1036,1037,76
20100301|2009-12-14 00:00,14,1039.5,1045,1039.5,1045,26
20100301|2009-12-14 00:30,14,1044.25,1044.5,1041.75,1041.75,6
20100301|2009-12-14 01:00,14,1040.75,1041,1040.75,1041,2
20100301|2009-12-14 01:30,14,1040.75,1040.75,1040,1040.5,3
20100301|2009-12-14 02:00,14,1040.75,1040.75,1038,1038.25,52
20100301|2009-12-14 02:30,14,1038.25,1038.5,1038,1038.5,25
20100301|2009-12-14 03:00,14,1038,1038.5,1037.75,1038.5,39
20100301|2009-12-14 03:30,14,1039.75,1039.75,1039.75,1039.75,2
20100301|2009-12-14 04:00,14,1039.5,1040.5,1039.5,1040,8
20100301|2009-12-14 04:30,14,1040.5,1041.75,1040.5,1041.75,13
20100301|2009-12-14 05:00,14,1041.5,1041.75,1040.75,1040.75,9
20100301|2009-12-14 05:30,14,1041,1041.25,1040.25,1040.25,15
20100301|2009-12-14 06:00,14,1040,1040.5,1040,1040,18
20100301|2009-12-14 06:30,14,1039.75,1039.75,1039,1039.25,9
20100301|2009-12-14 07:00,14,1039.75,1040.5,1039.5,1040.25,6
20100301|2009-12-14 09:30,14,1039.5,1054.75,1038,1054.5,3507
20100301|2009-12-14 10:00,14,1054.5,1066,1053.25,1062.25,2686
20100301|2009-12-14 10:30,14,1062.25,1063.75,1058.75,1059.25,988
20100301|2009-12-14 11:00,14,1060,1064.75,1060,1062,1457
20100301|2009-12-14 11:30,14,1062.25,1063,1058.5,1060,734
20100301|2009-12-14 12:00,14,1060.25,1061.5,1057.25,1060,647
20100301|2009-12-14 12:30,14,1060,1063.75,1057.5,1058.5,1185
20100301|2009-12-14 13:00,14,1059,1065,1057.75,1064.5,1704
20100301|2009-12-14 18:00,15,1061,1063.25,1059,1062.5,299
20100301|2009-12-14 18:30,15,1062.25,1063.5,1062.25,1063.5,25
20100301|2009-12-14 19:00,15,1062,1062.5,1060.5,1062.25,28
20100301|2009-12-14 19:30,15,1061.75,1061.75,1058.5,1059,37
20100301|2009-12-14 20:00,15,1058.5,1058.5,1057.5,1057.75,55
20100301|2009-12-14 20:30,15,1056.75,1057.5,1056.5,1057.25,15
20100301|2009-12-14 21:00,15,1057,1057,1056,1056,46
20100301|2009-12-14 21:30,15,1057.5,1059.25,1057.25,1057.25,15
20100301|2009-12-14 22:00,15,1058,1058,1058,1058,3
20100301|2009-12-14 22:30,15,1058.25,1059.25,1058.25,1059,10
20100301|2009-12-14 23:00,15,1059.25,1059.25,1057.75,1057.75,5
20100301|2009-12-14 23:30,15,1057.5,1057.5,1056.75,1056.75,33
20100301|2009-12-15 00:00,15,1059.25,1060,1058.5,1060,6
20100301|2009-12-15 00:30,15,1059.5,1059.5,1057.75,1059.5,6
20100301|2009-12-15 01:00,15,1059.25,1059.25,1059.25,1059.25,2
20100301|2009-12-15 01:30,15,1059,1059,1058.5,1058.5,6
20100301|2009-12-15 02:00,15,1058,1058.25,1056.25,1056.5,57
20100301|2009-12-15 02:30,15,1056.5,1057.25,1056.5,1057.25,46
20100301|2009-12-15 03:00,15,1057.5,1059,1057.25,1059,33
20100301|2009-12-15 03:30,15,1058.75,1059.25,1058.5,1058.75,27
20100301|2009-12-15 04:00,15,1058.75,1059,1058.5,1058.75,9
20100301|2009-12-15 04:30,15,1059,1059,1058.25,1058.75,32
20100301|2009-12-15 05:00,15,1058.5,1059.75,1058.25,1058.75,14
20100301|2009-12-15 05:30,15,1058.5,1058.75,1058.5,1058.75,6
20100301|2009-12-15 06:00,15,1059,1059.5,1058.75,1059.5,14
20100301|2009-12-15 06:30,15,1059.25,1059.5,1057.5,1058,74
20100301|2009-12-15 07:00,15,1058,1059.25,1057.75,1058,40
20100301|2009-12-15 09:30,15,1059.75,1065,1057.5,1059,2509
20100301|2009-12-15 10:00,15,1059.25,1069,1059.25,1067.25,1691
20100301|2009-12-15 10:30,15,1067.25,1074.75,1066.75,1070,2682
20100301|2009-12-15 11:00,15,1070,1074.5,1069.5,1071,1143
20100301|2009-12-15 11:30,15,1070.75,1071,1068,1068,994
20100301|2009-12-15 12:00,15,1068.25,1071,1066.75,1071,893
20100301|2009-12-15 12:30,15,1071.25,1071.5,1065.5,1067.5,961
20100301|2009-12-15 13:00,15,1067.25,1068.5,1060.25,1061.75,1362
20100301|2009-12-15 18:00,16,1061,1061.75,1060.25,1061,131
20100301|2009-12-15 18:30,16,1061,1061.5,1059.75,1059.75,26
20100301|2009-12-15 19:00,16,1059.75,1063,1059.25,1062,144
20100301|2009-12-15 19:30,16,1062,1062.5,1061,1062,23
20100301|2009-12-15 20:00,16,1062,1064.5,1062,1064,37
20100301|2009-12-15 20:30,16,1063.5,1064.25,1062.5,1063.75,48
20100301|2009-12-15 21:00,16,1064,1064,1064,1064,3
20100301|2009-12-15 21:30,16,1063,1063,1059.5,1060,53
20100301|2009-12-15 22:00,16,1060,1060.5,1059.25,1059.25,17
20100301|2009-12-15 22:30,16,1059.25,1061,1059.25,1061,11
20100301|2009-12-15 23:00,16,1060.75,1061,1059.75,1059.75,7
20100301|2009-12-15 23:30,16,1060.25,1064.5,1060.25,1064.5,27
20100301|2009-12-16 00:00,16,1064.5,1066,1064.5,1065,59
20100301|2009-12-16 00:30,16,1064.75,1065.25,1064.5,1064.5,11
20100301|2009-12-16 01:00,16,1064.75,1064.75,1064.5,1064.5,9
20100301|2009-12-16 01:30,16,1064.5,1064.75,1064.5,1064.75,14
20100301|2009-12-16 02:00,16,1065.25,1066.5,1065.25,1066.25,15
20100301|2009-12-16 02:30,16,1066.5,1066.5,1066,1066,6
20100301|2009-12-16 03:00,16,1066.75,1067.25,1065.75,1065.75,16
20100301|2009-12-16 03:30,16,1066.5,1067.5,1066.5,1067.5,10
20100301|2009-12-16 04:00,16,1067.5,1068,1067.5,1067.75,36
20100301|2009-12-16 04:30,16,1067,1069,1067,1068.75,48
20100301|2009-12-16 05:00,16,1069,1069,1066,1066,71
20100301|2009-12-16 05:30,16,1066.75,1067.5,1066.75,1067.25,28
20100301|2009-12-16 06:00,16,1067.25,1067.75,1066.75,1067.75,24
20100301|2009-12-16 06:30,16,1067,1069,1067,1067.75,54
20100301|2009-12-16 07:00,16,1067,1067.5,1066,1066,77
20100301|2009-12-16 09:30,16,1067.75,1077.25,1065,1069.5,4377
20100301|2009-12-16 10:00,16,1069.5,1072.75,1067.25,1069.25,1641
20100301|2009-12-16 10:30,16,1069.75,1070,1064.25,1066.5,1116
20100301|2009-12-16 11:00,16,1066.75,1067,1061.25,1063.5,1447
20100301|2009-12-16 11:30,16,1064,1067.25,1062.5,1062.75,763
20100301|2009-12-16 12:00,16,1062.75,1067,1062.5,1066,455
20100301|2009-12-16 12:30,16,1066.25,1067,1058.75,1059.25,1423
20100301|2009-12-16 13:00,16,1060,1068.75,1059.5,1067.5,1771
20100301|2009-12-16 18:00,17,1066.25,1067.75,1065.5,1067.75,210
20100301|2009-12-16 18:30,17,1067.75,1069,1066.25,1068.5,75
20100301|2009-12-16 19:00,17,1068.5,1070.5,1068.5,1070.5,133
20100301|2009-12-16 19:30,17,1070.75,1071,1066.5,1069,69
20100301|2009-12-16 20:00,17,1069,1069.25,1065,1065,109
20100301|2009-12-16 20:30,17,1065.25,1066.25,1064.75,1064.75,25
20100301|2009-12-16 21:00,17,1064.5,1064.5,1061.75,1062.5,110
20100301|2009-12-16 21:30,17,1063,1063,1062,1062,12
20100301|2009-12-16 22:00,17,1062.5,1062.5,1060.5,1060.5,38
20100301|2009-12-16 22:30,17,1061.5,1061.5,1061.25,1061.5,10
20100301|2009-12-16 23:00,17,1062.75,1063.5,1062.75,1063.5,3
20100301|2009-12-16 23:30,17,1063.75,1063.75,1061,1061,43
20100301|2009-12-17 00:00,17,1061.5,1064.5,1061,1064.5,36
20100301|2009-12-17 00:30,17,1064.5,1064.5,1064.5,1064.5,4
20100301|2009-12-17 01:00,17,1065.25,1065.5,1064.5,1064.5,8
20100301|2009-12-17 01:30,17,1064.25,1064.25,1063.25,1063.25,27
20100301|2009-12-17 02:00,17,1063.75,1064.5,1063.75,1064.25,9
20100301|2009-12-17 02:30,17,1064.25,1064.5,1064.25,1064.25,6
20100301|2009-12-17 03:00,17,1064.25,1066,1064.25,1065.5,15
20100301|2009-12-17 03:30,17,1065.25,1065.25,1064.5,1064.5,9
20100301|2009-12-17 04:00,17,1064.5,1064.75,1064,1064,22
20100301|2009-12-17 04:30,17,1064,1064,1060.5,1060.5,275
20100301|2009-12-17 05:00,17,1060.75,1061.5,1059.75,1060.75,140
20100301|2009-12-17 05:30,17,1060.5,1062,1060.25,1062,22
20100301|2009-12-17 06:00,17,1061,1061.75,1060.75,1060.75,17
20100301|2009-12-17 06:30,17,1061,1061,1059.25,1060.25,141
20100301|2009-12-17 07:00,17,1060,1060.5,1059.75,1059.75,58
20100301|2009-12-17 09:30,17,1060,1061,1041,1041.75,6409
20100301|2009-12-17 10:00,17,1042,1043,1036.25,1040.75,3790
20100301|2009-12-17 10:30,17,1040.25,1041,1034,1034,2646
20100301|2009-12-17 11:00,17,1034.25,1037.75,1033.25,1034,1540
20100301|2009-12-17 11:30,17,1033.75,1035,1031.5,1034.75,990
20100301|2009-12-17 12:00,17,1035,1035.75,1031,1032.25,1146
20100301|2009-12-17 12:30,17,1031.75,1032.25,1023.5,1030,3304
20100301|2009-12-17 13:00,17,1029.5,1033,1027,1029.25,1886
20100301|2009-12-17 18:00,18,1031.5,1034,1028.5,1028.5,334
20100301|2009-12-17 18:30,18,1028.5,1031.75,1028.5,1031.25,249
20100301|2009-12-17 19:00,18,1031.5,1035.75,1031.5,1034.5,174
20100301|2009-12-17 19:30,18,1034.5,1036,1034.5,1036,10
20100301|2009-12-17 20:00,18,1035.75,1037.5,1035.75,1036.5,55
20100301|2009-12-17 20:30,18,1036.5,1038,1034.5,1038,89
20100301|2009-12-17 21:00,18,1037,1037,1036,1036.5,42
20100301|2009-12-17 21:30,18,1037,1037.5,1036,1036,34
20100301|2009-12-17 22:00,18,1036.75,1038,1036.75,1038,42
20100301|2009-12-17 22:30,18,1037.75,1038,1037.75,1038,22
20100301|2009-12-17 23:00,18,1037,1037.5,1037,1037.5,2
20100301|2009-12-17 23:30,18,1037.5,1037.5,1037,1037.25,9
20100301|2009-12-18 00:00,18,1037.5,1037.75,1037.25,1037.75,20
20100301|2009-12-18 00:30,18,1037.75,1037.75,1036.75,1036.75,9
20100301|2009-12-18 01:00,18,1036,1036,1034.75,1035.5,10
20100301|2009-12-18 01:30,18,1035.5,1037.25,1034,1036.5,121
20100301|2009-12-18 02:00,18,1036.75,1036.75,1035.5,1036.75,79
20100301|2009-12-18 02:30,18,1036.75,1037.5,1036,1036,58
20100301|2009-12-18 03:00,18,1036.5,1038,1036.5,1038,29
20100301|2009-12-18 03:30,18,1037.25,1039.75,1037,1039.75,82
20100301|2009-12-18 04:00,18,1039.75,1040.25,1039.25,1039.5,102
20100301|2009-12-18 04:30,18,1040.25,1040.25,1038,1039.75,108
20100301|2009-12-18 05:00,18,1040.25,1040.25,1039.5,1040,47
20100301|2009-12-18 05:30,18,1039.5,1040.25,1038.5,1039,37
20100301|2009-12-18 06:00,18,1038,1038,1036,1036,55
20100301|2009-12-18 06:30,18,1035.75,1036.5,1034.5,1035.75,106
20100301|2009-12-18 07:00,18,1035.75,1036.25,1034,1034.5,77
20100301|2009-12-18 09:30,18,1032.5,1035.25,1019.5,1021.75,4905
20100301|2009-12-18 10:00,18,1021.75,1025.25,1016.25,1022.75,3511
20100301|2009-12-18 10:30,18,1023,1023.75,1016.25,1022,1948
20100301|2009-12-18 11:00,18,1022,1028,1021,1026.25,1090
20100301|2009-12-18 11:30,18,1026.25,1029.75,1024.25,1025.75,1166
20100301|2009-12-18 12:00,18,1025.25,1026.75,1023.5,1024.25,825
20100301|2009-12-18 12:30,18,1024.25,1025,1019,1020,1582
20100301|2009-12-18 13:00,18,1019.5,1024,1019,1019.5,1343
20100301|2009-12-20 18:00,21,1020,1023.25,1019.25,1020,305
20100301|2009-12-20 18:30,21,1020.25,1021.5,1020.25,1021,32
20100301|2009-12-20 19:00,21,1022.5,1025,1022.5,1024.5,204
20100301|2009-12-20 19:30,21,1024.75,1026,1024,1024.75,157
20100301|2009-12-20 20:00,21,1024.75,1026,1024,1024,78
20100301|2009-12-20 20:30,21,1024,1024.75,1023,1023.75,101
20100301|2009-12-20 21:00,21,1024,1024.25,1022.25,1024,94
20100301|2009-12-20 21:30,21,1024,1024,1023,1023,26
20100301|2009-12-20 22:00,21,1022.25,1023,1022.25,1022.25,16
20100301|2009-12-20 22:30,21,1022.5,1022.75,1022.25,1022.75,16
20100301|2009-12-20 23:00,21,1022.25,1022.25,1021.75,1022.25,14
20100301|2009-12-20 23:30,21,1023.75,1025.5,1023.75,1025.5,37
20100301|2009-12-21 00:00,21,1025.5,1026,1025,1026,12
20100301|2009-12-21 00:30,21,1026,1026.5,1026,1026.25,34
20100301|2009-12-21 01:00,21,1025.25,1025.25,1025,1025,102
20100301|2009-12-21 01:30,21,1024.5,1025,1024.5,1024.75,15
20100301|2009-12-21 02:00,21,1024.5,1025,1023.75,1023.75,49
20100301|2009-12-21 02:30,21,1024,1024.25,1024,1024,13
20100301|2009-12-21 03:00,21,1023.5,1024.75,1023.5,1024.75,24
20100301|2009-12-21 03:30,21,1024,1024.25,1023.25,1024,21
20100301|2009-12-21 04:00,21,1024,1025.25,1024,1024.25,37
20100301|2009-12-21 04:30,21,1024.25,1024.5,1024,1024.25,108
20100301|2009-12-21 05:00,21,1024.25,1025,1024,1024.75,115
20100301|2009-12-21 05:30,21,1025,1025.25,1023.75,1023.75,45
20100301|2009-12-21 06:00,21,1025,1025.25,1024.5,1025,66
20100301|2009-12-21 06:30,21,1024.5,1025.5,1024.5,1025,45
20100301|2009-12-21 07:00,21,1024.5,1025,1024,1024.75,56
20100301|2009-12-21 09:30,21,1021.75,1027.75,1021.25,1024.75,4852
20100301|2009-12-21 10:00,21,1024.5,1026,1020.25,1020.5,1196
20100301|2009-12-21 10:30,21,1020.75,1021.75,1018,1019.5,1464
20100301|2009-12-21 11:00,21,1019.5,1021.25,1019,1021,884
20100301|2009-12-21 11:30,21,1020.75,1022.75,1018.75,1019.25,630
20100301|2009-12-21 12:00,21,1019,1019.25,1015,1017.75,1202
20100301|2009-12-21 12:30,21,1018,1018.5,1014.5,1015.5,633
20100301|2009-12-21 13:00,21,1015.5,1015.5,1007.25,1008.75,3679
20100301|2009-12-21 18:00,22,1008.5,1009.75,1007.5,1009.25,211
20100301|2009-12-21 18:30,22,1009.25,1010.75,1008.25,1010.75,77
20100301|2009-12-21 19:00,22,1010.75,1013,1010.75,1012.75,120
20100301|2009-12-21 19:30,22,1013.25,1014.5,1012.5,1014.25,143
20100301|2009-12-21 20:00,22,1014.75,1016.75,1014.75,1015.75,173
20100301|2009-12-21 20:30,22,1016,1017.25,1015.75,1016.75,79
20100301|2009-12-21 21:00,22,1017,1018,1016.5,1017.75,97
20100301|2009-12-21 21:30,22,1016.5,1016.75,1016,1016,56
20100301|2009-12-21 22:00,22,1016,1016.25,1016,1016,21
20100301|2009-12-21 22:30,22,1016,1016.25,1015.5,1015.5,10
20100301|2009-12-21 23:30,22,1015,1016.25,1015,1016.25,14
20100301|2009-12-22 00:00,22,1016.25,1017.75,1015.75,1017.75,60
20100301|2009-12-22 00:30,22,1017.5,1017.5,1013.5,1013.5,96
20100301|2009-12-22 01:00,22,1013.5,1014.25,1013,1014.25,49
20100301|2009-12-22 01:30,22,1014.25,1014.25,1012.75,1013,38
20100301|2009-12-22 02:00,22,1013,1013.25,1012.75,1012.75,34
20100301|2009-12-22 02:30,22,1013,1013.25,1012.75,1013,26
20100301|2009-12-22 03:00,22,1012.75,1013,1012.5,1013,20
20100301|2009-12-22 03:30,22,1013,1015,1012.75,1014.25,52
20100301|2009-12-22 04:00,22,1013.5,1014.25,1013.5,1014,17
20100301|2009-12-22 04:30,22,1013.5,1014,1013.5,1014,15
20100301|2009-12-22 05:00,22,1014,1016.5,1014,1015.5,160
20100301|2009-12-22 05:30,22,1015.5,1015.5,1013,1013,66
20100301|2009-12-22 06:00,22,1013.5,1013.5,1013,1013,126
20100301|2009-12-22 06:30,22,1013.25,1013.25,1011.25,1011.5,138
20100301|2009-12-22 07:00,22,1011.75,1012.25,1011,1011.5,227
20100301|2009-12-22 09:30,22,1011,1014.5,994,995.25,8601
20100301|2009-12-22 10:00,22,995.25,998.75,992.25,997.25,4634
20100301|2009-12-22 10:30,22,997.25,1002.25,997,999.5,1618
20100301|2009-12-22 11:00,22,999.25,1001.5,997.5,998.75,1334
20100301|2009-12-22 11:30,22,998.25,1003.75,997.75,1002.25,1257
20100301|2009-12-22 12:00,22,1002,1002.5,995.25,996.25,1951
20100301|2009-12-22 12:30,22,996,998.5,994,997.5,1853
20100301|2009-12-22 13:00,22,997.75,999.25,996,997.5,2020
20100301|2009-12-22 18:00,23,998.5,1001.5,998.5,999.75,131
20100301|2009-12-22 18:30,23,999.75,1002.75,999.5,1002.75,88
20100301|2009-12-22 19:00,23,1003,1004.75,1002,1004,217
20100301|2009-12-22 19:30,23,1004,1004.75,1004,1004.75,32
20100301|2009-12-22 20:00,23,1004.5,1004.5,1003,1003,27
20100301|2009-12-22 20:30,23,1002,1003,1000,1000,47
20100301|2009-12-22 21:00,23,999.5,1000.5,997.5,998.25,144
20100301|2009-12-22 21:30,23,998.5,999.75,998.5,999,17
20100301|2009-12-22 22:00,23,999,999,997.5,997.5,30
20100301|2009-12-22 22:30,23,998,998,997.5,997.75,6
20100301|2009-12-22 23:00,23,997.5,999,997.5,999,28
20100301|2009-12-22 23:30,23,998.25,999,998.25,998.75,3
20100301|2009-12-23 00:00,23,999.25,1001.75,999,1001.75,24
20100301|2009-12-23 00:30,23,1002,1003.25,1002,1003.25,15
20100301|2009-12-23 01:00,23,1002.25,1003,1001.25,1002.75,65
20100301|2009-12-23 01:30,23,1002.25,1003,1001,1001.25,115
20100301|2009-12-23 02:00,23,1001,1001.75,1001,1001,35
20100301|2009-12-23 02:30,23,1001.25,1001.75,1001,1001.75,20
20100301|2009-12-23 03:00,23,1002,1003,1001.5,1002.75,158
20100301|2009-12-23 03:30,23,1002.75,1002.75,1002.5,1002.5,13
20100301|2009-12-23 04:00,23,1002.75,1003,1002.25,1003,43
20100301|2009-12-23 04:30,23,1002.5,1003,1002.5,1003,21
20100301|2009-12-23 05:00,23,1003.5,1004.25,1002.75,1003.5,81
20100301|2009-12-23 05:30,23,1003.5,1004.5,1003,1003,64
20100301|2009-12-23 06:00,23,1003.25,1003.25,1002.25,1002.75,68
20100301|2009-12-23 06:30,23,1002.75,1003,1002.25,1002.5,15
20100301|2009-12-23 07:00,23,1002.5,1004.5,1002.25,1003.5,94
20100301|2009-12-23 09:30,23,1001.25,1007.5,1001,1005,5543
20100301|2009-12-23 10:00,23,1005,1006.5,1004.25,1004.75,1667
20100301|2009-12-23 10:30,23,1004.75,1006.5,1004,1005.5,1112
20100301|2009-12-23 11:00,23,1005.25,1007.5,1004.5,1007,1032
20100301|2009-12-23 11:30,23,1007,1008,1005.75,1006.5,1058
20100301|2009-12-23 12:00,23,1006.5,1006.5,1005,1005.5,497
20100301|2009-12-23 12:30,23,1005.75,1007.75,1005.25,1005.5,805
20100301|2009-12-23 13:00,23,1005.5,1009.5,1005.5,1007,1762
20100301|2009-12-23 18:00,24,1008.5,1009,1006.5,1007.5,198
20100301|2009-12-23 18:30,24,1007.75,1009.25,1007.5,1009.25,63
20100301|2009-12-23 19:00,24,1009.5,1009.75,1008.25,1008.25,57
20100301|2009-12-23 19:30,24,1009,1012,1009,1011.75,298
20100301|2009-12-23 20:00,24,1011.75,1012.5,1011.75,1011.75,56
20100301|2009-12-23 20:30,24,1011.75,1012.75,1011.5,1012.25,65
20100301|2009-12-23 21:00,24,1012.5,1013.5,1011.5,1012.5,159
20100301|2009-12-23 21:30,24,1012.5,1012.75,1011.5,1012.25,69
20100301|2009-12-23 22:00,24,1012.5,1013.25,1012.25,1012.25,21
20100301|2009-12-23 22:30,24,1012.5,1013.75,1012.5,1013.75,41
20100301|2009-12-23 23:00,24,1013.75,1014.5,1013.5,1014.5,79
20100301|2009-12-23 23:30,24,1014,1014.5,1013.75,1013.75,25
20100301|2009-12-24 00:00,24,1014,1015.75,1013.25,1015.5,123
20100301|2009-12-24 00:30,24,1015.75,1016.25,1015.5,1016,95
20100301|2009-12-24 01:00,24,1016.5,1017,1016,1016.25,45
20100301|2009-12-24 01:30,24,1016.25,1016.25,1015,1015,146
20100301|2009-12-24 02:00,24,1015,1016,1015,1015,96
20100301|2009-12-24 02:30,24,1015,1015,1012.75,1012.75,72
20100301|2009-12-24 03:00,24,1013,1015.25,1010.75,1012,112
20100301|2009-12-24 03:30,24,1011,1012.75,1010.25,1012.25,79
20100301|2009-12-24 04:00,24,1013,1014,1012,1013.75,90
20100301|2009-12-24 04:30,24,1014,1016.25,1013.25,1016,244
20100301|2009-12-24 05:00,24,1014.25,1014.75,1013.75,1013.75,47
20100301|2009-12-24 05:30,24,1014,1014,1012.75,1012.75,26
20100301|2009-12-24 06:00,24,1013,1013.75,1011,1011,49
20100301|2009-12-24 06:30,24,1012,1013,1011.5,1011.5,61
20100301|2009-12-24 07:00,24,1011.5,1011.5,1008,1008.75,105
20100301|2009-12-24 09:30,24,1013,1016.5,1008,1008.25,4118
20100301|2009-12-24 10:00,24,1008,1010,1005.25,1008.25,1662
20100301|2009-12-24 10:30,24,1008.5,1010,1008.25,1009,600
20100301|2009-12-24 11:00,24,1009,1009.75,1008.25,1008.75,679
20100301|2009-12-24 11:30,24,1008.75,1009.5,1007,1009,956
20100301|2009-12-27 18:00,28,1008,1011.25,1006,1011,645
20100301|2009-12-27 18:30,28,1011,1012.25,1010,1011,187
20100301|2009-12-27 19:00,28,1011,1016,1010.75,1016,285
20100301|2009-12-27 19:30,28,1016,1023,1015.75,1018.5,786
20100301|2009-12-27 20:00,28,1018.5,1019.5,1017.5,1017.75,62
20100301|2009-12-27 20:30,28,1018.5,1019.25,1018,1018.75,30
20100301|2009-12-27 21:00,28,1019,1020.75,1018.5,1019.25,87
20100301|2009-12-27 21:30,28,1019.75,1021.25,1019.75,1021,47
20100301|2009-12-27 22:00,28,1021,1021.25,1020.5,1020.5,26
20100301|2009-12-27 22:30,28,1021,1021.25,1019.75,1019.75,24
20100301|2009-12-27 23:00,28,1019.25,1020.75,1018.25,1020.75,21
20100301|2009-12-27 23:30,28,1019.5,1019.75,1019.5,1019.75,9
20100301|2009-12-28 00:00,28,1019.75,1020.5,1019.75,1020.25,22
20100301|2009-12-28 00:30,28,1020.25,1021,1020.25,1020.5,19
20100301|2009-12-28 01:00,28,1021,1021.75,1020.25,1020.25,40
20100301|2009-12-28 01:30,28,1020,1020.25,1018.25,1019,69
20100301|2009-12-28 02:00,28,1019,1020.25,1018.75,1019.5,15
20100301|2009-12-28 02:30,28,1020,1020,1019.5,1020,75
20100301|2009-12-28 03:00,28,1019.75,1021.25,1019.75,1020.75,105
20100301|2009-12-28 03:30,28,1020.5,1020.5,1019.5,1019.5,46
20100301|2009-12-28 04:00,28,1020,1020.25,1019.75,1020,41
20100301|2009-12-28 04:30,28,1020,1020.25,1019.75,1019.75,84
20100301|2009-12-28 05:00,28,1019.75,1019.75,1018,1018.75,106
20100301|2009-12-28 05:30,28,1018.5,1020,1018,1019.5,129
20100301|2009-12-28 06:00,28,1020,1021,1019.25,1020.5,68
20100301|2009-12-28 06:30,28,1020.5,1022,1019.75,1022,114
20100301|2009-12-28 07:00,28,1022,1022,1020,1020,125
20100301|2009-12-28 09:30,28,1019.5,1027,1019,1021.5,6784
20100301|2009-12-28 10:00,28,1021.5,1025.25,1021,1021.75,2334
20100301|2009-12-28 10:30,28,1021.75,1023.75,1020.5,1021.75,1954
20100301|2009-12-28 11:00,28,1021.75,1023.75,1021.5,1023.5,1215
20100301|2009-12-28 11:30,28,1023.25,1024,1021,1023.25,932
20100301|2009-12-28 12:00,28,1023,1023.75,1022,1023,885
20100301|2009-12-28 12:30,28,1023.25,1026.5,1022.75,1026.25,1307
20100301|2009-12-28 13:00,28,1026.5,1043,1026.5,1040.5,7371
20100301|2009-12-28 18:00,29,1038,1038,1036,1037,546
20100301|2009-12-28 18:30,29,1037,1038,1036.75,1036.75,93
20100301|2009-12-28 19:00,29,1037,1037,1033.75,1034.5,179
20100301|2009-12-28 19:30,29,1034.75,1035,1034.5,1034.5,39
20100301|2009-12-28 20:00,29,1035,1036.5,1034.25,1035.5,39
20100301|2009-12-28 20:30,29,1035.25,1035.25,1033,1033.5,158
20100301|2009-12-28 21:00,29,1034.75,1034.75,1033,1033,83
20100301|2009-12-28 21:30,29,1033.25,1034,1033,1034,167
20100301|2009-12-28 22:00,29,1033.5,1034.75,1033.5,1034.75,41
20100301|2009-12-28 22:30,29,1034.5,1034.5,1034,1034.5,16
20100301|2009-12-28 23:00,29,1034.5,1034.5,1034,1034,15
20100301|2009-12-28 23:30,29,1034.25,1034.25,1034,1034.25,11
20100301|2009-12-29 00:00,29,1034.75,1034.75,1033.25,1034,74
20100301|2009-12-29 00:30,29,1033.75,1034.75,1033.75,1033.75,14
20100301|2009-12-29 01:00,29,1033.75,1033.75,1033,1033.25,94
20100301|2009-12-29 01:30,29,1033.25,1034.75,1033.25,1034.25,19
20100301|2009-12-29 02:00,29,1034.25,1034.5,1033.5,1033.75,28
20100301|2009-12-29 02:30,29,1034.25,1034.75,1033.75,1033.75,10
20100301|2009-12-29 03:00,29,1033.75,1034.75,1033.75,1034.75,54
20100301|2009-12-29 03:30,29,1034.5,1034.5,1033.5,1034,27
20100301|2009-12-29 04:00,29,1033.25,1033.75,1028.75,1029.25,522
20100301|2009-12-29 04:30,29,1029.25,1031.5,1029.25,1031.5,67
20100301|2009-12-29 05:00,29,1032,1032.75,1031,1032.25,128
20100301|2009-12-29 05:30,29,1032.25,1032.25,1031.5,1032.25,84
20100301|2009-12-29 06:00,29,1032.5,1032.5,1032,1032,34
20100301|2009-12-29 06:30,29,1032,1034.25,1032,1032.75,337
20100301|2009-12-29 07:00,29,1032.5,1033,1031.5,1031.5,129
20100301|2009-12-29 09:30,29,1034.75,1039.75,1032.5,1035.5,6077
20100301|2009-12-29 10:00,29,1035.75,1039.75,1032.25,1033.75,3512
20100301|2009-12-29 10:30,29,1033.75,1038.5,1033.5,1038.25,1830
20100301|2009-12-29 11:00,29,1038.5,1048.25,1038,1045.75,5802
20100301|2009-12-29 11:30,29,1045.75,1046,1043.5,1045.75,1609
20100301|2009-12-29 12:00,29,1045.75,1049.25,1045.5,1046.75,2794
20100301|2009-12-29 12:30,29,1046.75,1048.75,1044.5,1045,2051
20100301|2009-12-29 13:00,29,1044.75,1048.25,1043.5,1045,2684
20100301|2009-12-29 18:00,30,1042,1044.25,1041.75,1043,431
20100301|2009-12-29 18:30,30,1043,1044,1043,1043.5,109
20100301|2009-12-29 19:00,30,1043.5,1043.5,1038.75,1038.75,495
20100301|2009-12-29 19:30,30,1038.75,1040,1037,1039.75,346
20100301|2009-12-29 20:00,30,1039.5,1040.75,1039.5,1040.5,66
20100301|2009-12-29 20:30,30,1040.5,1040.75,1039.75,1040,108
20100301|2009-12-29 21:00,30,1040,1040,1039.5,1039.75,60
20100301|2009-12-29 21:30,30,1040,1040.5,1039.25,1039.75,60
20100301|2009-12-29 22:00,30,1040,1040.5,1039.25,1040.5,11
20100301|2009-12-29 22:30,30,1039.5,1040.75,1039.5,1040,14
20100301|2009-12-29 23:00,30,1040.5,1040.75,1040.5,1040.75,7
20100301|2009-12-29 23:30,30,1040.75,1040.75,1039,1039,83
20100301|2009-12-30 00:00,30,1038.75,1040.5,1037.75,1039,162
20100301|2009-12-30 00:30,30,1039.5,1040.5,1039.25,1040.5,68
20100301|2009-12-30 01:00,30,1040.5,1041.25,1040.5,1041.25,87
20100301|2009-12-30 01:30,30,1041,1041.25,1041,1041.25,13
20100301|2009-12-30 02:00,30,1041,1041.5,1037.25,1038.75,115
20100301|2009-12-30 02:30,30,1038,1039.5,1038,1039.5,17
20100301|2009-12-30 03:00,30,1038.5,1039.25,1038,1038,13
20100301|2009-12-30 03:30,30,1038,1039.75,1037.25,1037.75,108
20100301|2009-12-30 04:00,30,1037.5,1039.5,1037.5,1039.25,63
20100301|2009-12-30 04:30,30,1039.5,1039.75,1039,1039.25,35
20100301|2009-12-30 05:00,30,1039.25,1040.5,1039.25,1040.5,109
20100301|2009-12-30 05:30,30,1040.25,1041.5,1040,1041.5,58
20100301|2009-12-30 06:00,30,1041.25,1041.5,1040,1040.75,58
20100301|2009-12-30 06:30,30,1040.25,1040.75,1039.75,1040.5,50
20100301|2009-12-30 07:00,30,1040.75,1040.75,1038.75,1039,93
20100301|2009-12-30 09:30,30,1040,1046,1035.25,1040,8981
20100301|2009-12-30 10:00,30,1039.75,1045.5,1039.25,1043,3621
20100301|2009-12-30 10:30,30,1043.5,1047.75,1043,1046.25,2884
20100301|2009-12-30 11:00,30,1046.25,1052.25,1044,1051,4028
20100301|2009-12-30 11:30,30,1050.75,1050.75,1045.75,1046.5,1722
20100301|2009-12-30 12:00,30,1046.5,1047.5,1042.5,1045,1804
20100301|2009-12-30 12:30,30,1045.25,1048.75,1044.75,1048,1855
20100301|2009-12-30 13:00,30,1048,1049.5,1043.25,1043.75,2379
20100301|2009-12-30 18:00,31,1043.5,1047,1041.25,1045.75,494
20100301|2009-12-30 18:30,31,1045.5,1046.5,1045.25,1046,68
20100301|2009-12-30 19:00,31,1045.75,1046.5,1044.75,1046,153
20100301|2009-12-30 19:30,31,1046.25,1047.25,1045,1047,105
20100301|2009-12-30 20:00,31,1046,1046,1044,1044,169
20100301|2009-12-30 20:30,31,1044,1045.5,1044,1045.5,70
20100301|2009-12-30 21:00,31,1045.5,1047.25,1044.75,1046,61
20100301|2009-12-30 21:30,31,1045.5,1047.25,1045,1047,67
20100301|2009-12-30 22:00,31,1046.5,1046.5,1045.5,1046.25,31
20100301|2009-12-30 22:30,31,1046.25,1047.25,1046,1047.25,20
20100301|2009-12-30 23:00,31,1047,1048,1046.5,1047.5,120
20100301|2009-12-30 23:30,31,1047,1048.5,1047,1048.5,35
20100301|2009-12-31 00:00,31,1048.5,1049,1047.75,1048.5,95
20100301|2009-12-31 00:30,31,1048.75,1050.5,1048.5,1049.5,184
20100301|2009-12-31 01:00,31,1049.75,1050.75,1049.75,1050.5,60
20100301|2009-12-31 01:30,31,1050.5,1051,1050,1050.25,60
20100301|2009-12-31 02:00,31,1050.5,1051,1049,1050.5,250
20100301|2009-12-31 02:30,31,1049.75,1050.5,1049.5,1050.25,11
20100301|2009-12-31 03:00,31,1050,1052,1050,1051.5,114
20100301|2009-12-31 03:30,31,1050.75,1051.75,1050.75,1051,21
20100301|2009-12-31 04:00,31,1051,1052.75,1051,1052.5,242
20100301|2009-12-31 04:30,31,1051.75,1052.25,1051.25,1051.25,24
20100301|2009-12-31 05:00,31,1051,1051.5,1051,1051.25,32
20100301|2009-12-31 05:30,31,1051.25,1052.5,1050.75,1051.5,192
20100301|2009-12-31 06:00,31,1052,1052,1051,1051.25,40
20100301|2009-12-31 06:30,31,1051.25,1052.5,1050.75,1051.75,154
20100301|2009-12-31 07:00,31,1051.5,1052.5,1050.5,1052.5,90
20100301|2009-12-31 09:30,31,1050.5,1057.5,1048.5,1054.75,9063
20100301|2009-12-31 10:00,31,1054.75,1056.25,1053.5,1054,2190
20100301|2009-12-31 10:30,31,1054.25,1059.5,1053.75,1057.75,3025
20100301|2009-12-31 11:00,31,1057.5,1060,1056.75,1059.5,2483
20100301|2009-12-31 11:30,31,1059.75,1059.75,1056.75,1057.75,2042
20100301|2009-12-31 12:00,31,1057.75,1061.5,1057,1057.25,1987
20100301|2009-12-31 12:30,31,1056.75,1058.75,1051.75,1053.75,3014
20100301|2009-12-31 13:00,31,1053.75,1055,1048,1048.5,3251
20100301|2010-01-03 18:00,4,1050.5,1057,1050.5,1055.75,872
20100301|2010-01-03 18:30,4,1055.75,1062.5,1055.5,1062,1123
20100301|2010-01-03 19:00,4,1061.75,1061.75,1057.75,1058.5,270
20100301|2010-01-03 19:30,4,1058.5,1058.5,1056.25,1056.75,323
20100301|2010-01-03 20:00,4,1056.75,1058,1056.25,1057.5,106
20100301|2010-01-03 20:30,4,1058,1059.75,1056,1059.25,269
20100301|2010-01-03 21:00,4,1059.25,1059.5,1057,1057.75,147
20100301|2010-01-03 21:30,4,1058,1059.5,1057.25,1059,57
20100301|2010-01-03 22:00,4,1059,1060,1058.75,1059.5,48
20100301|2010-01-03 22:30,4,1059.5,1059.5,1058.5,1059.5,40
20100301|2010-01-03 23:00,4,1058.75,1059.75,1058.5,1059,78
20100301|2010-01-03 23:30,4,1059.5,1060.5,1058,1060,94
20100301|2010-01-04 00:00,4,1060.5,1060.5,1060,1060,64
20100301|2010-01-04 00:30,4,1060.25,1060.75,1059,1059,103
20100301|2010-01-04 01:00,4,1060,1060,1058.5,1058.5,45
20100301|2010-01-04 01:30,4,1058,1059.75,1058,1059.75,9
20100301|2010-01-04 02:00,4,1059.75,1061.25,1059.75,1060.5,116
20100301|2010-01-04 02:30,4,1061,1061.25,1060.25,1061.25,89
20100301|2010-01-04 03:00,4,1061.25,1061.75,1060,1061.25,242
20100301|2010-01-04 03:30,4,1060.25,1063.75,1060,1063.75,393
20100301|2010-01-04 04:00,4,1064,1064.5,1061,1062,271
20100301|2010-01-04 04:30,4,1062.25,1065,1062.25,1064.5,192
20100301|2010-01-04 05:00,4,1064.75,1065,1062.75,1064.75,273
20100301|2010-01-04 05:30,4,1064.75,1065,1064,1064.25,58
20100301|2010-01-04 06:00,4,1064.75,1064.75,1063.5,1063.75,147
20100301|2010-01-04 06:30,4,1063.75,1064.5,1063,1063.5,166
20100301|2010-01-04 07:00,4,1064.25,1064.25,1062,1062.5,163
20100301|2010-01-04 09:30,4,1066.5,1074.75,1062,1065.5,19630
20100301|2010-01-04 10:00,4,1065.5,1067,1059.25,1061.25,7206
20100301|2010-01-04 10:30,4,1061,1063,1053.25,1056,6500
20100301|2010-01-04 11:00,4,1056.25,1058.5,1051.25,1052.25,4413
20100301|2010-01-04 11:30,4,1052,1055.25,1050.25,1054.75,3049
20100301|2010-01-04 12:00,4,1054.75,1058.75,1054.25,1058.75,2236
20100301|2010-01-04 12:30,4,1058.5,1058.75,1050,1051,4413
20100301|2010-01-04 13:00,4,1050.75,1058.5,1050,1057.75,5618
20100301|2010-01-04 18:00,5,1056.75,1058.5,1056.25,1057.5,438
20100301|2010-01-04 18:30,5,1057.5,1058,1056.25,1057,61
20100301|2010-01-04 19:00,5,1057,1059.75,1057,1059.75,340
20100301|2010-01-04 19:30,5,1059.75,1060,1058.25,1058.75,191
20100301|2010-01-04 20:00,5,1058.75,1060,1058.5,1059.75,99
20100301|2010-01-04 20:30,5,1059.75,1060.75,1059.25,1059.5,297
20100301|2010-01-04 21:00,5,1060,1061.5,1059,1059,101
20100301|2010-01-04 21:30,5,1059.25,1060,1058.75,1060,39
20100301|2010-01-04 22:00,5,1060,1060.25,1059.75,1060.25,23
20100301|2010-01-04 22:30,5,1060.5,1061,1059.25,1059.75,21
20100301|2010-01-04 23:00,5,1059.25,1060,1058,1058.75,79
20100301|2010-01-04 23:30,5,1059.75,1060.75,1059.75,1060.25,16
20100301|2010-01-05 00:00,5,1060,1060,1058.75,1058.75,39
20100301|2010-01-05 00:30,5,1058.75,1059.5,1058.5,1059,6
20100301|2010-01-05 01:00,5,1059,1059,1058.5,1058.75,22
20100301|2010-01-05 01:30,5,1058.75,1060.5,1058,1060.25,85
20100301|2010-01-05 02:00,5,1060,1060.25,1058.25,1058.25,20
20100301|2010-01-05 02:30,5,1058.25,1059.5,1057.25,1058.25,123
20100301|2010-01-05 03:00,5,1057.75,1059.5,1057.75,1059.5,18
20100301|2010-01-05 03:30,5,1059.25,1060.5,1059,1059.75,39
20100301|2010-01-05 04:00,5,1059.75,1061,1059.75,1061,53
20100301|2010-01-05 04:30,5,1061,1063,1061,1061.5,185
20100301|2010-01-05 05:00,5,1061.25,1062.75,1061.25,1062,63
20100301|2010-01-05 05:30,5,1062.25,1062.75,1062,1062.25,49
20100301|2010-01-05 06:00,5,1062.25,1062.75,1062.25,1062.5,49
20100301|2010-01-05 06:30,5,1062.5,1062.75,1061,1061,217
20100301|2010-01-05 07:00,5,1061,1062.5,1061,1062.5,106
20100301|2010-01-05 09:30,5,1059.25,1064.5,1050.5,1054.5,15786
20100301|2010-01-05 10:00,5,1054.75,1056.5,1052.25,1054.25,4828
20100301|2010-01-05 10:30,5,1054.25,1055.5,1052.75,1055,1970
20100301|2010-01-05 11:00,5,1055.25,1059.25,1055.25,1058.25,3379
20100301|2010-01-05 11:30,5,1058.5,1059.75,1057,1058.5,2251
20100301|2010-01-05 12:00,5,1058.25,1059.5,1054.75,1056.5,1941
20100301|2010-01-05 12:30,5,1057,1059,1052.75,1059,4363
20100301|2010-01-05 13:00,5,1059,1061.75,1057,1060,5183
20100301|2010-01-05 18:00,6,1059.5,1060.5,1058.5,1060,434
20100301|2010-01-05 18:30,6,1060,1060.75,1059.75,1060.25,125
20100301|2010-01-05 19:00,6,1060.25,1061,1059.75,1061,124
20100301|2010-01-05 19:30,6,1061,1061.75,1060.75,1061.5,321
20100301|2010-01-05 20:00,6,1061.5,1064.5,1061.25,1063.5,374
20100301|2010-01-05 20:30,6,1063.75,1065.75,1063.5,1065.5,557
20100301|2010-01-05 21:00,6,1065.5,1065.75,1063.75,1064.75,172
20100301|2010-01-05 21:30,6,1064.5,1065.5,1064.25,1064.75,50
20100301|2010-01-05 22:00,6,1064.75,1065.25,1064.25,1064.5,70
20100301|2010-01-05 22:30,6,1064.75,1066,1064.75,1066,116
20100301|2010-01-05 23:00,6,1065.5,1066.25,1065,1065,37
20100301|2010-01-05 23:30,6,1065.5,1067,1065.5,1066.75,116
20100301|2010-01-06 00:00,6,1066.25,1068,1066,1067.25,183
20100301|2010-01-06 00:30,6,1067.25,1068.25,1064,1064.25,173
20100301|2010-01-06 01:00,6,1064.25,1064.75,1062.5,1063.5,95
20100301|2010-01-06 01:30,6,1063.5,1063.75,1063.25,1063.75,25
20100301|2010-01-06 02:00,6,1064,1065,1063.5,1064.5,101
20100301|2010-01-06 02:30,6,1064.5,1065,1064,1064.75,162
20100301|2010-01-06 03:00,6,1064.25,1064.25,1062.75,1063.5,31
20100301|2010-01-06 03:30,6,1063.5,1064.5,1063,1063.25,87
20100301|2010-01-06 04:00,6,1063.25,1064,1063.25,1063.25,57
20100301|2010-01-06 04:30,6,1063.25,1063.5,1063.25,1063.5,26
20100301|2010-01-06 05:00,6,1063.5,1065.25,1063.5,1064.5,90
20100301|2010-01-06 05:30,6,1064.25,1064.5,1063.25,1063.75,55
20100301|2010-01-06 06:00,6,1063.5,1063.5,1062,1062,69
20100301|2010-01-06 06:30,6,1062,1062,1060.5,1061,325
20100301|2010-01-06 07:00,6,1061,1061,1059.5,1060.25,134
20100301|2010-01-06 09:30,6,1061,1062.75,1051,1053.75,13948
20100301|2010-01-06 10:00,6,1053.75,1057.75,1052,1056.5,4271
20100301|2010-01-06 10:30,6,1056.75,1059.25,1056,1057,3514
20100301|2010-01-06 11:00,6,1057.25,1058.25,1056.5,1057.25,1743
20100301|2010-01-06 11:30,6,1057.25,1059.25,1057,1058.25,1863
20100301|2010-01-06 12:00,6,1058.5,1058.75,1053,1054.75,2902
20100301|2010-01-06 12:30,6,1054.75,1057.5,1053.5,1056.75,2290
20100301|2010-01-06 13:00,6,1056.75,1059.75,1056.5,1057.75,4420
20100301|2010-01-06 18:00,7,1058,1059,1056.5,1058.5,378
20100301|2010-01-06 18:30,7,1058.5,1059.75,1058.25,1059,127
20100301|2010-01-06 19:00,7,1059.5,1063,1059,1061.75,628
20100301|2010-01-06 19:30,7,1062,1063,1061.25,1061.75,211
20100301|2010-01-06 20:00,7,1061,1061,1041,1044.75,2377
20100301|2010-01-06 20:30,7,1045,1046.5,1041,1043,1088
20100301|2010-01-06 21:00,7,1043,1043.5,1041.75,1043.25,369
20100301|2010-01-06 21:30,7,1042.75,1045.25,1041.75,1045.25,332
20100301|2010-01-06 22:00,7,1045,1045.25,1043.5,1044.75,64
20100301|2010-01-06 22:30,7,1044.5,1045,1043.5,1044.25,106
20100301|2010-01-06 23:00,7,1044.75,1045.25,1041.5,1042.75,234
20100301|2010-01-06 23:30,7,1042.5,1042.75,1033.5,1034.5,1204
20100301|2010-01-07 00:00,7,1034.5,1037.5,1034.5,1036.5,514
20100301|2010-01-07 00:30,7,1035.5,1037.75,1035.5,1037.75,289
20100301|2010-01-07 01:00,7,1037.75,1041.25,1037,1041,221
20100301|2010-01-07 01:30,7,1041,1042,1041,1042,114
20100301|2010-01-07 02:00,7,1041.75,1042.25,1041,1041.25,96
20100301|2010-01-07 02:30,7,1041.25,1041.5,1038,1038.25,269
20100301|2010-01-07 03:00,7,1038.25,1039.75,1037.75,1039.25,119
20100301|2010-01-07 03:30,7,1039.5,1039.5,1038.25,1038.5,32
20100301|2010-01-07 04:00,7,1038.5,1040.75,1038.5,1040.75,202
20100301|2010-01-07 04:30,7,1040.75,1044.25,1040.75,1043,200
20100301|2010-01-07 05:00,7,1043,1045.5,1042.75,1045.5,168
20100301|2010-01-07 05:30,7,1045.5,1046.5,1042.75,1043.5,239
20100301|2010-01-07 06:00,7,1043.5,1044.5,1042.5,1043,124
20100301|2010-01-07 06:30,7,1042.5,1043,1039.5,1039.5,438
20100301|2010-01-07 07:00,7,1039.5,1041.25,1039,1040.25,327
20100301|2010-01-07 09:30,7,1038.25,1047,1036.5,1044.5,15474
20100301|2010-01-07 10:00,7,1044.5,1049.25,1039.5,1040.75,8207
20100301|2010-01-07 10:30,7,1040.5,1041.5,1036.75,1037.5,5151
20100301|2010-01-07 11:00,7,1037,1038,1029,1029,10102
20100301|2010-01-07 11:30,7,1029,1032.75,1027.25,1030.75,6235
20100301|2010-01-07 12:00,7,1030.75,1032,1028.25,1030.25,2992
20100301|2010-01-07 12:30,7,1030.25,1032,1028.5,1031,3316
20100301|2010-01-07 13:00,7,1031,1032.25,1024.5,1025.5,7443
20100301|2010-01-07 18:00,8,1026.75,1027.5,1024.75,1025.5,693
20100301|2010-01-07 18:30,8,1025.25,1027,1024.75,1026.75,335
20100301|2010-01-07 19:00,8,1027,1029,1026.25,1028,336
20100301|2010-01-07 19:30,8,1028.25,1028.75,1027,1028.25,97
20100301|2010-01-07 20:00,8,1028.25,1028.5,1025,1026,276
20100301|2010-01-07 20:30,8,1025.75,1025.75,1016.5,1019.5,1482
20100301|2010-01-07 21:00,8,1019.25,1019.75,1016.25,1017.25,682
20100301|2010-01-07 21:30,8,1017.25,1018.75,1016.75,1017.5,201
20100301|2010-01-07 22:00,8,1017.5,1018.25,1017.5,1018,72
20100301|2010-01-07 22:30,8,1017.75,1019.5,1017.75,1018.75,222
20100301|2010-01-07 23:00,8,1018.75,1020,1018,1019.75,77
20100301|2010-01-07 23:30,8,1019.5,1020.5,1018,1020,360
20100301|2010-01-08 00:00,8,1020,1022,1019.75,1021.75,294
20100301|2010-01-08 00:30,8,1021.75,1023,1021,1021.5,121
20100301|2010-01-08 01:00,8,1021.5,1021.5,1020.25,1021.5,105
20100301|2010-01-08 01:30,8,1022.25,1023.75,1020.5,1021.25,216
20100301|2010-01-08 02:00,8,1021.25,1022.25,1019.75,1022,540
20100301|2010-01-08 02:30,8,1022,1022.75,1021.75,1022.25,84
20100301|2010-01-08 03:00,8,1022.25,1023.25,1021.75,1022.5,124
20100301|2010-01-08 03:30,8,1022.5,1023,1022,1022.25,184
20100301|2010-01-08 04:00,8,1022.5,1023,1021,1021.5,123
20100301|2010-01-08 04:30,8,1021.5,1022,1020.25,1021.75,635
20100301|2010-01-08 05:00,8,1021.75,1022,1021.25,1021.5,199
20100301|2010-01-08 05:30,8,1021.5,1022,1021.25,1021.5,126
20100301|2010-01-08 06:00,8,1021.5,1021.5,1020.5,1021.5,254
20100301|2010-01-08 06:30,8,1021.5,1021.75,1019.75,1020.75,219
20100301|2010-01-08 07:00,8,1020.75,1021.25,1018.5,1018.5,444
20100301|2010-01-08 09:30,8,1021.5,1022,1013.25,1019.75,14503
20100301|2010-01-08 10:00,8,1020,1023,1016.5,1021.25,7384
20100301|2010-01-08 10:30,8,1021,1021.25,1016.25,1019.75,5631
20100301|2010-01-08 11:00,8,1019.75,1020.25,1015.5,1015.75,3272
20100301|2010-01-08 11:30,8,1016,1018.5,1015.5,1015.5,2372
20100301|2010-01-08 12:00,8,1015.5,1017,1014.5,1015.25,2807
20100301|2010-01-08 12:30,8,1015.5,1018.5,1015,1015.5,3256
20100301|2010-01-08 13:00,8,1015.5,1023.25,1015,1019.5,7314
20100301|2010-01-10 18:00,11,1024.5,1026.75,1022.5,1026.5,1398
20100301|2010-01-10 18:30,11,1026.5,1029,1025.25,1028,660
20100301|2010-01-10 19:00,11,1028.5,1030.5,1026.75,1028.75,733
20100301|2010-01-10 19:30,11,1029.75,1030.25,1028.5,1029,360
20100301|2010-01-10 20:00,11,1029,1030.25,1028.75,1029,74
20100301|2010-01-10 20:30,11,1029,1031,1029,1030.5,214
20100301|2010-01-10 21:00,11,1030.5,1032.75,1030,1031.75,295
20100301|2010-01-10 21:30,11,1031.5,1032,1031,1031,33
20100301|2010-01-10 22:00,11,1031.25,1031.25,1030,1030.25,30
20100301|2010-01-10 22:30,11,1030.25,1030.75,1029.25,1030.25,44
20100301|2010-01-10 23:00,11,1029.5,1029.5,1028.5,1029.5,104
20100301|2010-01-10 23:30,11,1029.75,1029.75,1028,1028.75,100
20100301|2010-01-11 00:00,11,1029,1029,1028,1028.5,57
20100301|2010-01-11 00:30,11,1028,1028.75,1027.75,1027.75,32
20100301|2010-01-11 01:00,11,1027.75,1028.75,1027.75,1028.75,21
20100301|2010-01-11 01:30,11,1028.5,1028.5,1027.5,1027.5,15
20100301|2010-01-11 02:00,11,1028,1028,1027.25,1027.5,52
20100301|2010-01-11 02:30,11,1027.5,1027.5,1026.25,1026.75,82
20100301|2010-01-11 03:00,11,1026.75,1026.75,1025,1026,262
20100301|2010-01-11 03:30,11,1026,1026,1024.25,1024.5,311
20100301|2010-01-11 04:00,11,1024.75,1025,1024,1025,121
20100301|2010-01-11 04:30,11,1024.5,1024.75,1023.25,1024.5,246
20100301|2010-01-11 05:00,11,1024.75,1026,1024.5,1025.5,260
20100301|2010-01-11 05:30,11,1025.5,1026,1025,1026,175
20100301|2010-01-11 06:00,11,1026,1026,1025,1025.5,85
20100301|2010-01-11 06:30,11,1025.5,1025.75,1024,1024,306
20100301|2010-01-11 07:00,11,1024.25,1024.25,1022.75,1023.5,289
20100301|2010-01-11 09:30,11,1023.5,1024.75,1015.5,1018,11448
20100301|2010-01-11 10:00,11,1018.25,1019.25,1014,1016.25,5058
20100301|2010-01-11 10:30,11,1016.5,1017.25,1015,1016.25,2336
20100301|2010-01-11 11:00,11,1016.25,1017.75,1016,1017.25,2013
20100301|2010-01-11 11:30,11,1017.25,1018,1015.25,1015.5,1669
20100301|2010-01-11 12:00,11,1015.5,1015.75,1008.75,1009.5,6232
20100301|2010-01-11 12:30,11,1009.75,1014,1009,1013,3825
20100301|2010-01-11 13:00,11,1013,1014,1005.75,1009.25,10650
20100301|2010-01-11 18:00,12,1008.75,1010,1007,1007.25,1047
20100301|2010-01-11 18:30,12,1007.5,1009.25,1007,1009,421
20100301|2010-01-11 19:00,12,1009.25,1011,1008.25,1009.75,784
20100301|2010-01-11 19:30,12,1009.75,1010.25,1008,1008.75,132
20100301|2010-01-11 20:00,12,1008.5,1008.75,1007.5,1007.5,74
20100301|2010-01-11 20:30,12,1007.25,1008.75,1006.5,1008.25,366
20100301|2010-01-11 21:00,12,1008.25,1010.75,1008.25,1010.5,157
20100301|2010-01-11 21:30,12,1010.25,1010.5,1009.25,1009.25,61
20100301|2010-01-11 22:00,12,1009.5,1009.75,1009.25,1009.5,19
20100301|2010-01-11 22:30,12,1009.25,1010,1009.25,1009.75,25
20100301|2010-01-11 23:00,12,1009.75,1012,1009.75,1010.25,147
20100301|2010-01-11 23:30,12,1010.25,1012.5,1010.25,1012,135
20100301|2010-01-12 00:00,12,1011.75,1013.5,1011.75,1012.5,141
20100301|2010-01-12 00:30,12,1013,1013,1011.25,1011.25,36
20100301|2010-01-12 01:00,12,1011.25,1011.75,1010.5,1011.75,76
20100301|2010-01-12 01:30,12,1011.75,1012.25,1010.5,1011.75,73
20100301|2010-01-12 02:00,12,1011.25,1012,1009.5,1010,219
20100301|2010-01-12 02:30,12,1010.5,1011.5,1010,1011,171
20100301|2010-01-12 03:00,12,1010.5,1010.5,1008.75,1009.25,140
20100301|2010-01-12 03:30,12,1009,1009.75,1008.75,1009.25,144
20100301|2010-01-12 04:00,12,1009.25,1010,1009.25,1010,54
20100301|2010-01-12 04:30,12,1009.75,1010,1009.25,1009.25,128
20100301|2010-01-12 05:00,12,1009.25,1009.25,1007.5,1007.75,155
20100301|2010-01-12 05:30,12,1008,1008,1005,1005,502
20100301|2010-01-12 06:00,12,1005,1005.5,1002,1003.25,555
20100301|2010-01-12 06:30,12,1003,1003.5,1000.25,1001.5,633
20100301|2010-01-12 07:00,12,1001.5,1001.5,1000,1000.5,413
20100301|2010-01-12 09:30,12,988.5,989,969,983.5,32953
20100301|2010-01-12 10:00,12,983.5,985,978.5,978.75,10464
20100301|2010-01-12 10:30,12,978.5,980.5,976.25,976.5,5690
20100301|2010-01-12 11:00,12,976.5,977,973.5,974,5310
20100301|2010-01-12 11:30,12,973.75,974.25,972,972.5,3471
20100301|2010-01-12 12:00,12,972.5,974.25,970.25,974,3689
20100301|2010-01-12 12:30,12,974.25,978,970.75,974,4918
20100301|2010-01-12 13:00,12,974,978.5,969.5,978,9264
20100301|2010-01-12 18:00,13,978,981,977.25,978,1280
20100301|2010-01-12 18:30,13,978,978,973,975,770
20100301|2010-01-12 19:00,13,975.25,976,972,974,636
20100301|2010-01-12 19:30,13,974,977.25,973.25,977.25,562
20100301|2010-01-12 20:00,13,977,977.5,975.75,976.5,146
20100301|2010-01-12 20:30,13,976.5,976.5,974.25,975.5,318
20100301|2010-01-12 21:00,13,975.5,976,974.5,975.25,204
20100301|2010-01-12 21:30,13,974.5,976,974.5,976,107
20100301|2010-01-12 22:00,13,975.5,977,975.25,975.5,97
20100301|2010-01-12 22:30,13,975.5,976.5,975.25,976.25,65
20100301|2010-01-12 23:00,13,975.5,975.5,974.25,975,145
20100301|2010-01-12 23:30,13,974.75,975.25,974,974,71
20100301|2010-01-13 00:00,13,974.5,975.5,974.25,975.5,38
20100301|2010-01-13 00:30,13,975,975.5,974.25,975,23
20100301|2010-01-13 01:00,13,975,975,973.25,973.5,128
20100301|2010-01-13 01:30,13,973.25,974,972.75,972.75,95
20100301|2010-01-13 02:00,13,973.25,974.5,972.25,974.25,121
20100301|2010-01-13 02:30,13,974.5,976,974.5,975,169
20100301|2010-01-13 03:00,13,975,977,972.5,973.75,362
20100301|2010-01-13 03:30,13,974,974.75,972.25,973.75,278
20100301|2010-01-13 04:00,13,974,975.25,973.75,974.5,174
20100301|2010-01-13 04:30,13,974,974.5,973,973,212
20100301|2010-01-13 05:00,13,973,973,972,972,131
20100301|2010-01-13 05:30,13,972.25,973.25,972.25,973,198
20100301|2010-01-13 06:00,13,973,973.75,973,973.75,106
20100301|2010-01-13 06:30,13,973.75,974.5,973,973.25,262
20100301|2010-01-13 07:00,13,973.75,977.5,972.5,975.75,300
20100301|2010-01-13 09:30,13,972.75,979,971.5,977.25,15500
20100301|2010-01-13 10:00,13,977.5,981.25,976.25,981.25,7603
20100301|2010-01-13 10:30,13,981.25,982.75,979.5,982,4459
20100301|2010-01-13 11:00,13,982.25,982.75,980.5,980.75,3019
20100301|2010-01-13 11:30,13,980.75,987.25,980.75,983,6571
20100301|2010-01-13 12:00,13,983.25,984,981.25,983.25,2925
20100301|2010-01-13 12:30,13,983,985.25,981.75,984.25,3381
20100301|2010-01-13 13:00,13,984,993.75,984,993.25,10722
20100301|2010-01-13 18:00,14,993.5,993.75,991,991.75,721
20100301|2010-01-13 18:30,14,992,992.5,990.5,990.5,292
20100301|2010-01-13 19:00,14,990.25,990.75,988.25,988.5,388
20100301|2010-01-13 19:30,14,988.25,988.5,987.25,987.75,356
20100301|2010-01-13 20:00,14,988,990.5,987.75,989.75,225
20100301|2010-01-13 20:30,14,989.5,990,987.5,987.5,199
20100301|2010-01-13 21:00,14,987.75,988.5,987.25,988.5,39
20100301|2010-01-13 21:30,14,987.75,988.5,987.75,987.75,67
20100301|2010-01-13 22:00,14,987.75,988.75,987.75,988.25,28
20100301|2010-01-13 22:30,14,988.75,988.75,988,988,28
20100301|2010-01-13 23:00,14,988,990.25,988,990.25,111
20100301|2010-01-13 23:30,14,990.5,991.5,989.75,991.5,175
20100301|2010-01-14 00:00,14,990.75,990.75,990,990,74
20100301|2010-01-14 00:30,14,990,990,987.75,988,170
20100301|2010-01-14 01:00,14,987.5,987.75,986.25,987.25,86
20100301|2010-01-14 01:30,14,987.25,987.5,986.5,986.75,73
20100301|2010-01-14 02:00,14,987,987.5,986.25,987,137
20100301|2010-01-14 02:30,14,987.25,987.25,986,986.5,53
20100301|2010-01-14 03:00,14,986.5,988,986,986.5,292
20100301|2010-01-14 03:30,14,986.75,987,986.25,986.5,37
20100301|2010-01-14 04:00,14,986.75,987.25,986,987.25,72
20100301|2010-01-14 04:30,14,987,989.5,987,988,161
20100301|2010-01-14 05:00,14,988.25,988.25,987.5,988.25,28
20100301|2010-01-14 05:30,14,988.25,988.75,986.75,986.75,82
20100301|2010-01-14 06:00,14,987,987.5,986.75,987.5,25
20100301|2010-01-14 06:30,14,987.25,988.5,987,988.5,57
20100301|2010-01-14 07:00,14,988.75,990.25,988,990,117
20100301|2010-01-14 09:30,14,991.75,993.5,981.5,983.25,16063
20100301|2010-01-14 10:00,14,983.25,984.5,978,983.75,6832
20100301|2010-01-14 10:30,14,983.75,984.25,976.25,976.5,4430
20100301|2010-01-14 11:00,14,976.5,977.75,975.25,976.75,3976
20100301|2010-01-14 11:30,14,976.75,978.5,975.75,976.5,1898
20100301|2010-01-14 12:00,14,976.75,979.75,976.25,979.75,1850
20100301|2010-01-14 12:30,14,979.75,982.25,978.25,980.25,3231
20100301|2010-01-14 13:00,14,980.5,985,979.5,982.25,6428
20100301|2010-01-14 18:00,15,983.5,983.5,979.75,981,360
20100301|2010-01-14 18:30,15,981.25,981.75,980.75,980.75,52
20100301|2010-01-14 19:00,15,980.5,985,980.5,984.75,558
20100301|2010-01-14 19:30,15,984.75,984.75,983,983.5,78
20100301|2010-01-14 20:00,15,983,983.75,982.25,982.25,117
20100301|2010-01-14 20:30,15,982.75,983,981.5,982,85
20100301|2010-01-14 21:00,15,982,983,981.5,981.75,91
20100301|2010-01-14 21:30,15,982.75,983.75,982.25,983.75,13
20100301|2010-01-14 22:00,15,983.75,983.75,982.25,982.25,28
20100301|2010-01-14 22:30,15,982.25,982.25,981,981.75,74
20100301|2010-01-14 23:00,15,982,982.25,981.75,982.25,11
20100301|2010-01-14 23:30,15,982,982.25,981,981,69
20100301|2010-01-15 00:00,15,981,981.75,980.5,980.5,37
20100301|2010-01-15 00:30,15,980.5,981,979.75,981,57
20100301|2010-01-15 01:00,15,981,983,981,982,56
20100301|2010-01-15 01:30,15,982.25,982.5,982,982,12
20100301|2010-01-15 02:00,15,982,982,980.75,981.75,28
20100301|2010-01-15 02:30,15,981.5,981.75,980,981,67
20100301|2010-01-15 03:00,15,981,981,980.25,980.25,30
20100301|2010-01-15 03:30,15,980,980.5,979,980.5,79
20100301|2010-01-15 04:00,15,980,980,977,977.25,359
20100301|2010-01-15 04:30,15,977.5,979.75,977.5,978.25,53
20100301|2010-01-15 05:00,15,978.5,984.5,978.5,984,503
20100301|2010-01-15 05:30,15,983.75,987.75,983.75,986.5,594
20100301|2010-01-15 06:00,15,986.5,986.75,984,985.5,342
20100301|2010-01-15 06:30,15,985.5,986.75,985,986.5,519
20100301|2010-01-15 07:00,15,986.5,988.75,984,984.75,762
20100301|2010-01-15 09:30,15,980,986,978,984,14412
20100301|2010-01-15 10:00,15,984,985,976.75,980.75,6975
20100301|2010-01-15 10:30,15,980.5,980.5,974.25,975.75,4898
20100301|2010-01-15 11:00,15,975.75,979.5,974.25,977.5,3369
20100301|2010-01-15 11:30,15,977.25,978.75,975.5,976.25,1767
20100301|2010-01-15 12:00,15,976.5,978,973.25,974,3402
20100301|2010-01-15 12:30,15,974,975,972,972.25,5040
20100301|2010-01-15 13:00,15,972.25,976.75,971.75,973.75,4428
20100301|2010-01-18 18:00,19,974,979,974,977.5,1067
20100301|2010-01-18 18:30,19,977.5,980.25,977.5,980.25,322
20100301|2010-01-18 19:00,19,980.25,984,980.25,983,823
20100301|2010-01-18 19:30,19,982.75,983.5,980.5,980.5,216
20100301|2010-01-18 20:00,19,980.25,981,978.75,979.75,210
20100301|2010-01-18 20:30,19,979.5,980,977.75,977.75,159
20100301|2010-01-18 21:00,19,977.5,977.75,976,977,127
20100301|2010-01-18 21:30,19,977.5,978.25,977.25,978.25,28
20100301|2010-01-18 22:00,19,978.25,978.5,977.25,977.25,20
20100301|2010-01-18 22:30,19,977.75,977.75,977.25,977.5,6
20100301|2010-01-18 23:00,19,977.25,977.5,977,977.5,11
20100301|2010-01-18 23:30,19,977.75,979,977.75,978.25,48
20100301|2010-01-19 00:00,19,978.25,980,978,979.25,32
20100301|2010-01-19 00:30,19,979.5,979.5,978.75,978.75,48
20100301|2010-01-19 01:00,19,978.75,981.25,978.75,980,52
20100301|2010-01-19 01:30,19,980.5,980.5,979,979,64
20100301|2010-01-19 02:00,19,978.75,979.25,977.75,978,63
20100301|2010-01-19 02:30,19,978,978.25,977.5,978,59
20100301|2010-01-19 03:00,19,978,979,978,978.75,101
20100301|2010-01-19 03:30,19,978.75,978.75,973.75,974,406
20100301|2010-01-19 04:00,19,974,975.25,974,975,115
20100301|2010-01-19 04:30,19,975.25,976,974.5,976,109
20100301|2010-01-19 05:00,19,976,977,975.5,975.75,107
20100301|2010-01-19 05:30,19,975.5,976.25,975.5,976,115
20100301|2010-01-19 06:00,19,976,976.5,974.25,974.75,255
20100301|2010-01-19 06:30,19,974.25,974.75,970.75,971,494
20100301|2010-01-19 07:00,19,971,971.5,970.25,970.75,296
20100301|2010-01-19 09:30,19,972.5,973.75,966.25,971,14694
20100301|2010-01-19 10:00,19,971,974.75,970.25,973,4879
20100301|2010-01-19 10:30,19,973,973,966,966.75,4676
20100301|2010-01-19 11:00,19,966.75,968.25,963.75,967,4797
20100301|2010-01-19 11:30,19,966.75,967.25,965,966.5,2402
20100301|2010-01-19 12:00,19,966.5,968.75,965.75,968,2514
20100301|2010-01-19 12:30,19,968.25,968.5,964,966.25,2953
20100301|2010-01-19 13:00,19,966.25,968.75,962.75,964.25,4285
20100301|2010-01-19 18:00,20,963.75,967.25,963.5,966.75,507
20100301|2010-01-19 18:30,20,967,968.75,966.5,968.75,292
20100301|2010-01-19 19:00,20,968.75,971,965.75,966.75,844
20100301|2010-01-19 19:30,20,966.75,968.75,963.75,964.5,351
20100301|2010-01-19 20:00,20,964.5,964.5,961.75,963.75,524
20100301|2010-01-19 20:30,20,963,964,962,963.5,112
20100301|2010-01-19 21:00,20,963.75,964.25,962.25,962.5,147
20100301|2010-01-19 21:30,20,962.5,963.5,962.25,963,27
20100301|2010-01-19 22:00,20,963.25,963.5,963,963.5,58
20100301|2010-01-19 22:30,20,963.5,964,963.5,963.75,55
20100301|2010-01-19 23:00,20,963.75,964.25,963.5,964.25,55
20100301|2010-01-19 23:30,20,964.25,965,962,962.75,502
20100301|2010-01-20 00:00,20,963,964,963,963.5,84
20100301|2010-01-20 00:30,20,963.5,963.5,961.5,963,255
20100301|2010-01-20 01:00,20,962.5,962.5,961.5,961.75,57
20100301|2010-01-20 01:30,20,961.5,961.75,961,961.75,49
20100301|2010-01-20 02:00,20,961.5,961.75,959.75,961,215
20100301|2010-01-20 02:30,20,961.75,964.5,961.5,964.25,169
20100301|2010-01-20 03:00,20,964.25,967.5,964,967.5,167
20100301|2010-01-20 03:30,20,967.25,967.25,966,966.5,258
20100301|2010-01-20 04:00,20,966.5,966.5,965.5,965.75,228
20100301|2010-01-20 04:30,20,965.5,966.5,965.25,965.75,135
20100301|2010-01-20 05:00,20,966,966,964.5,965.5,146
20100301|2010-01-20 05:30,20,965.5,965.5,962.25,964,667
20100301|2010-01-20 06:00,20,963.75,963.75,960.5,960.5,525
20100301|2010-01-20 06:30,20,960.5,961.25,958.25,959.25,591
20100301|2010-01-20 07:00,20,959.5,959.5,956.25,956.5,898
20100301|2010-01-20 09:30,20,954.5,955,945.25,946.25,20185
20100301|2010-01-20 10:00,20,946.25,947.25,943.5,946.75,5815
20100301|2010-01-20 10:30,20,946.75,947.75,944.75,944.75,3645
20100301|2010-01-20 11:00,20,944.75,945.25,940.75,944.5,6378
20100301|2010-01-20 11:30,20,944.25,945.5,944,945,2073
20100301|2010-01-20 12:00,20,944.75,948.75,944,946.75,3335
20100301|2010-01-20 12:30,20,946.5,949.75,946,948.25,3035
20100301|2010-01-20 13:00,20,948.25,950.75,946.5,947,6372
20100301|2010-01-20 18:00,21,950,951.75,948.5,951,595
20100301|2010-01-20 18:30,21,950.75,951.25,950,951,71
20100301|2010-01-20 19:00,21,951.5,955,951.5,955,649
20100301|2010-01-20 19:30,21,955,955.5,951.5,953,239
20100301|2010-01-20 20:00,21,953.25,954,951.5,952,106
20100301|2010-01-20 20:30,21,951.5,953.25,949.5,949.5,283
20100301|2010-01-20 21:00,21,949.75,952,948.75,952,172
20100301|2010-01-20 21:30,21,952,954,952,953.5,156
20100301|2010-01-20 22:00,21,953.75,954,953.5,954,35
20100301|2010-01-20 22:30,21,954,954,953.25,953.5,16
20100301|2010-01-20 23:00,21,953.75,954,953,953.5,21
20100301|2010-01-20 23:30,21,953.5,957,952.25,957,241
20100301|2010-01-21 00:00,21,957,957.75,955.25,957.75,286
20100301|2010-01-21 00:30,21,957.75,958.25,955,957,249
20100301|2010-01-21 01:00,21,956.75,958,956.25,957,150
20100301|2010-01-21 01:30,21,957,958,956.5,956.5,412
20100301|2010-01-21 02:00,21,956.5,956.5,954,954.75,65
20100301|2010-01-21 02:30,21,955,956.5,955,955.75,125
20100301|2010-01-21 03:00,21,955.5,956.25,951,951.5,399
20100301|2010-01-21 03:30,21,951.5,952,951.25,951.75,118
20100301|2010-01-21 04:00,21,951.5,953.25,950.5,953.25,315
20100301|2010-01-21 04:30,21,953.5,956,953.25,954,167
20100301|2010-01-21 05:00,21,953.75,954,953,953,92
20100301|2010-01-21 05:30,21,953.25,954,953,953.75,70
20100301|2010-01-21 06:00,21,954,956.75,954,954.5,260
20100301|2010-01-21 06:30,21,955,955.5,954.25,955.25,212
20100301|2010-01-21 07:00,21,955.25,955.25,953,954,122
20100301|2010-01-21 09:30,21,948.5,959.5,948.5,953.5,13398
20100301|2010-01-21 10:00,21,953.75,955.5,951.5,953.25,5422
20100301|2010-01-21 10:30,21,953.25,956.25,950.25,952.25,5771
20100301|2010-01-21 11:00,21,952.5,954.25,950,952,3859
20100301|2010-01-21 11:30,21,952,953.25,951,952,1448
20100301|2010-01-21 12:00,21,952.25,953.25,950.25,952.25,1868
20100301|2010-01-21 12:30,21,952.25,953.5,951,951.75,2290
20100301|2010-01-21 13:00,21,951.5,954.5,950.75,953,3995
20100301|2010-01-21 18:00,22,956,956.75,952.5,953,354
20100301|2010-01-21 18:30,22,953,953.25,952.5,953,47
20100301|2010-01-21 19:00,22,953,953.25,951,951.25,332
20100301|2010-01-21 19:30,22,951.25,952,950.5,951.75,207
20100301|2010-01-21 20:00,22,951.5,954.75,950.75,954.25,407
20100301|2010-01-21 20:30,22,954.5,954.75,951.5,953,137
20100301|2010-01-21 21:00,22,953,953.5,950.25,951.25,226
20100301|2010-01-21 21:30,22,950.5,951.25,950,950.75,72
20100301|2010-01-21 22:00,22,950.75,950.75,949.75,949.75,204
20100301|2010-01-21 22:30,22,950,950.75,949.75,950.25,35
20100301|2010-01-21 23:00,22,950.25,951.75,950,951.25,49
20100301|2010-01-21 23:30,22,950.75,950.75,946,946.25,543
20100301|2010-01-22 00:00,22,946.5,952.25,945.5,952,311
20100301|2010-01-22 00:30,22,952,957,952,956.75,443
20100301|2010-01-22 01:00,22,956.75,957,955.75,956.75,110
20100301|2010-01-22 01:30,22,957,957,955.75,956,132
20100301|2010-01-22 02:00,22,955.75,956.5,954.75,955.25,106
20100301|2010-01-22 02:30,22,955,955.25,954.5,954.5,23
20100301|2010-01-22 03:00,22,955,955,951,951,103
20100301|2010-01-22 03:30,22,952.25,954,952.25,953.5,39
20100301|2010-01-22 04:00,22,953.75,954.25,953.5,954.25,94
20100301|2010-01-22 04:30,22,954.25,954.25,953.5,953.5,36
20100301|2010-01-22 05:00,22,953.75,955,953.75,954,57
20100301|2010-01-22 05:30,22,953.75,953.75,952.5,952.75,71
20100301|2010-01-22 06:00,22,952.75,955.75,952.75,953.25,205
20100301|2010-01-22 06:30,22,953.75,954.75,953.5,954.25,203
20100301|2010-01-22 07:00,22,954,954,951.25,952.25,306
20100301|2010-01-22 09:30,22,952.5,956,947.5,952.75,11519
20100301|2010-01-22 10:00,22,952.75,953.75,950.5,952.5,2949
20100301|2010-01-22 10:30,22,952.5,953,950.5,952,2873
20100301|2010-01-22 11:00,22,952,955,951.75,953.5,2757
20100301|2010-01-22 11:30,22,953.75,955,952.5,952.5,1731
20100301|2010-01-22 12:00,22,952.5,953,951.5,952.25,1159
20100301|2010-01-22 12:30,22,952.25,952.75,950.5,950.5,2697
20100301|2010-01-22 13:00,22,950.5,952,947,949.75,4638
20100301|2010-01-24 18:00,25,955,955.75,952,952.75,718
20100301|2010-01-24 18:30,25,952.5,952.75,948,949.75,486
20100301|2010-01-24 19:00,25,950,955.25,949.75,953.5,430
20100301|2010-01-24 19:30,25,953.5,955.5,953,955.25,256
20100301|2010-01-24 20:00,25,955.25,955.75,954,955.5,137
20100301|2010-01-24 20:30,25,955.75,956,954,954,163
20100301|2010-01-24 21:00,25,954.25,954.5,953.75,954,54
20100301|2010-01-24 21:30,25,953.75,954,952.75,953,53
20100301|2010-01-24 22:00,25,952.5,952.5,951.5,952,76
20100301|2010-01-24 22:30,25,952,953.25,952,952,34
20100301|2010-01-24 23:00,25,953.25,953.25,953.25,953.25,1
20100301|2010-01-24 23:30,25,953.25,954.75,953.25,954.75,58
20100301|2010-01-25 00:00,25,954.75,955,953.75,955,33
20100301|2010-01-25 00:30,25,955,955.5,953.5,954,150
20100301|2010-01-25 01:00,25,953.75,954.5,953.75,954.5,5
20100301|2010-01-25 01:30,25,953.25,953.75,952.5,952.5,21
20100301|2010-01-25 02:00,25,952.75,953.5,952.25,952.75,45
20100301|2010-01-25 02:30,25,953.25,954.5,953.25,954.5,37
20100301|2010-01-25 03:00,25,953.25,953.25,951.75,953.25,69
20100301|2010-01-25 03:30,25,952.5,954.5,952.5,954.5,22
20100301|2010-01-25 04:00,25,953.75,953.75,953,953.25,80
20100301|2010-01-25 04:30,25,953,955,953,955,169
20100301|2010-01-25 05:00,25,954.75,955,953.5,954,62
20100301|2010-01-25 05:30,25,954.25,954.25,952.75,953.5,108
20100301|2010-01-25 06:00,25,953.25,953.25,952.25,953,30
20100301|2010-01-25 06:30,25,952.75,953,952,952,69
20100301|2010-01-25 07:00,25,951.75,952.75,948.5,950,235
20100301|2010-01-25 09:30,25,950.25,953.25,942.5,946,12516
20100301|2010-01-25 10:00,25,946.25,946.25,942,944.5,4737
20100301|2010-01-25 10:30,25,944.5,945.75,942.75,944.5,2273
20100301|2010-01-25 11:00,25,944.75,947.25,944.25,946.5,2594
20100301|2010-01-25 11:30,25,946.25,947.5,945.75,947,1375
20100301|2010-01-25 12:00,25,947,947.5,943.25,944.5,1926
20100301|2010-01-25 12:30,25,944.5,944.5,935.25,940.5,9362
20100301|2010-01-25 13:00,25,940.5,942,940,940.75,3654
20100301|2010-01-25 18:00,26,941,943,940.5,942.5,447
20100301|2010-01-25 18:30,26,942.5,944,942,943.75,136
20100301|2010-01-25 19:00,26,943.75,944.25,942.25,943,206
20100301|2010-01-25 19:30,26,943,943.25,941.5,941.5,54
20100301|2010-01-25 20:00,26,941.5,941.5,937,938.5,579
20100301|2010-01-25 20:30,26,938.5,942,938.25,940.5,357
20100301|2010-01-25 21:00,26,940.5,940.5,937.75,938,245
20100301|2010-01-25 21:30,26,938,938.5,937.5,938,102
20100301|2010-01-25 22:00,26,937.75,939,937.5,938.75,50
20100301|2010-01-25 22:30,26,938.75,939.5,937.5,939.5,204
20100301|2010-01-25 23:00,26,939.5,941.75,939,940.5,229
20100301|2010-01-25 23:30,26,940.75,941,940,940,115
20100301|2010-01-26 00:00,26,940.25,941,939.5,940,98
20100301|2010-01-26 00:30,26,940.5,940.75,937.75,937.75,62
20100301|2010-01-26 01:00,26,937.5,937.5,936.5,936.75,107
20100301|2010-01-26 01:30,26,936.5,937.75,936,937.25,113
20100301|2010-01-26 02:00,26,937,938.25,936.25,937,43
20100301|2010-01-26 02:30,26,936.5,937.25,936.5,936.5,25
20100301|2010-01-26 03:00,26,936.5,937.5,936,936.5,80
20100301|2010-01-26 03:30,26,936.75,938,936.5,936.5,82
20100301|2010-01-26 04:00,26,936.25,936.75,936,936.5,70
20100301|2010-01-26 04:30,26,936.5,936.5,936.25,936.25,60
20100301|2010-01-26 05:00,26,936.25,936.5,935.5,936,81
20100301|2010-01-26 05:30,26,936,936.25,935.25,935.25,143
20100301|2010-01-26 06:00,26,935.25,935.5,933.25,934,454
20100301|2010-01-26 06:30,26,934,935.75,933.5,934.5,368
20100301|2010-01-26 07:00,26,934.75,935,934,934,328
20100301|2010-01-26 09:30,26,933.5,947,932.5,944.75,17247
20100301|2010-01-26 10:00,26,944.75,949.5,943,944,9278
20100301|2010-01-26 10:30,26,943.75,946.5,942.5,944.5,2820
20100301|2010-01-26 11:00,26,944.25,946,941,942.25,3815
20100301|2010-01-26 11:30,26,942.5,943,940.25,942,3241
20100301|2010-01-26 12:00,26,942,943.75,940.75,941.75,3310
20100301|2010-01-26 12:30,26,941.75,944,941.5,944,2558
20100301|2010-01-26 13:00,26,944,949,943.5,947.75,5130
20100301|2010-01-26 18:00,27,945.75,946.25,943.5,944,512
20100301|2010-01-26 18:30,27,944.25,945.5,944.25,944.75,107
20100301|2010-01-26 19:00,27,944.5,945.75,944.5,945.25,99
20100301|2010-01-26 19:30,27,945.5,946.5,945,946,130
20100301|2010-01-26 20:00,27,946,946.5,943.5,943.5,142
20100301|2010-01-26 20:30,27,943.5,944.5,942.75,943.5,199
20100301|2010-01-26 21:00,27,943.5,945,943.25,945,75
20100301|2010-01-26 21:30,27,944.75,945.75,944.75,945.5,43
20100301|2010-01-26 22:00,27,945.25,945.25,944,944.25,40
20100301|2010-01-26 22:30,27,944,945,944,944.5,52
20100301|2010-01-26 23:00,27,944.25,944.25,943.75,944.25,17
20100301|2010-01-26 23:30,27,944,944.5,943,944.25,58
20100301|2010-01-27 00:00,27,944.25,945.25,943.5,945,59
20100301|2010-01-27 00:30,27,945.25,945.5,944.25,945.25,43
20100301|2010-01-27 01:00,27,945.25,946,942.5,943,113
20100301|2010-01-27 01:30,27,943,943,942,942,86
20100301|2010-01-27 02:00,27,942,942,940.5,940.75,138
20100301|2010-01-27 02:30,27,941,941.5,940.75,941.5,61
20100301|2010-01-27 03:00,27,941.5,943,941.5,943,52
20100301|2010-01-27 03:30,27,943,943.5,943,943,23
20100301|2010-01-27 04:00,27,943,943.75,943,943.5,46
20100301|2010-01-27 04:30,27,943.25,943.5,943,943,58
20100301|2010-01-27 05:00,27,942.5,943.75,942.25,942.75,80
20100301|2010-01-27 05:30,27,943,943.5,943,943,50
20100301|2010-01-27 06:00,27,943,943.25,941.25,942,141
20100301|2010-01-27 06:30,27,942,942,941,941.25,218
20100301|2010-01-27 07:00,27,941,941,940.5,941,164
20100301|2010-01-27 09:30,27,940,940.75,935.5,938.25,11820
20100301|2010-01-27 10:00,27,938.25,942.75,937.75,941.25,5207
20100301|2010-01-27 10:30,27,941.25,941.75,938.25,938.5,2020
20100301|2010-01-27 11:00,27,938.75,938.75,932.5,933,5175
20100301|2010-01-27 11:30,27,932.75,935,932.25,932.75,4382
20100301|2010-01-27 12:00,27,933,933.75,928.75,930.75,5185
20100301|2010-01-27 12:30,27,931,933.25,930.75,932.75,3033
20100301|2010-01-27 13:00,27,932.75,932.75,928.5,932,4379
20100301|2010-01-27 18:00,28,931.25,932.25,929.5,930.5,716
20100301|2010-01-27 18:30,28,930.5,933.5,930.25,931,403
20100301|2010-01-27 19:00,28,931,932.75,930,931.25,206
20100301|2010-01-27 19:30,28,931,932.5,930,931.25,227
20100301|2010-01-27 20:00,28,930.75,930.75,926.75,928.5,395
20100301|2010-01-27 20:30,28,928.75,930,927.5,929.5,159
20100301|2010-01-27 21:00,28,929.75,930.5,929,930.5,122
20100301|2010-01-27 21:30,28,930.5,932.75,930.5,932,210
20100301|2010-01-27 22:00,28,932.25,932.75,932,932.25,39
20100301|2010-01-27 22:30,28,932.5,932.75,931.25,932.75,47
20100301|2010-01-27 23:00,28,932.75,934.5,932.75,934.25,156
20100301|2010-01-27 23:30,28,933.5,933.5,931.25,931.5,32
20100301|2010-01-28 00:00,28,931,933.5,931,933.25,49
20100301|2010-01-28 00:30,28,932.75,933.25,931.75,932,37
20100301|2010-01-28 01:00,28,932.25,933.5,931.75,933.5,66
20100301|2010-01-28 01:30,28,933.25,933.25,932.25,933.25,9
20100301|2010-01-28 02:00,28,933.5,935,933.5,935,69
20100301|2010-01-28 02:30,28,934.75,937.5,934.5,936.25,301
20100301|2010-01-28 03:00,28,936.25,937.25,935.75,935.75,220
20100301|2010-01-28 03:30,28,935.75,936,934.75,935,85
20100301|2010-01-28 04:00,28,935.25,935.25,933.75,933.75,137
20100301|2010-01-28 04:30,28,933.75,934.25,933,933.25,54
20100301|2010-01-28 05:00,28,933,933,931.5,932.75,122
20100301|2010-01-28 05:30,28,932.5,933,931.5,931.75,53
20100301|2010-01-28 06:00,28,931.5,931.75,931.25,931.75,55
20100301|2010-01-28 06:30,28,931.75,932.5,931,931.25,209
20100301|2010-01-28 07:00,28,931.25,931.5,931,931,207
20100301|2010-01-28 09:30,28,931,932.75,926,927.25,11398
20100301|2010-01-28 10:00,28,927.25,928,923.5,925.5,5910
20100301|2010-01-28 10:30,28,925.5,926.25,923.5,925.25,2926
20100301|2010-01-28 11:00,28,925.5,925.75,923,923.25,1764
20100301|2010-01-28 11:30,28,923.25,924.75,921,924.5,4178
20100301|2010-01-28 12:00,28,924.5,928.75,924,927.75,3633
20100301|2010-01-28 12:30,28,928,932.25,925.75,930.75,4245
20100301|2010-01-28 13:00,28,930.5,936,930.25,932.75,5785
20100301|2010-01-28 18:00,29,931.5,933.25,930.75,932,377
20100301|2010-01-28 18:30,29,932,933,932,932.75,111
20100301|2010-01-28 19:00,29,932.75,935.5,932.75,935,253
20100301|2010-01-28 19:30,29,935.25,936.25,934.75,935.75,256
20100301|2010-01-28 20:00,29,935.5,936.75,935.5,936,107
20100301|2010-01-28 20:30,29,936.25,936.75,935.5,936.5,83
20100301|2010-01-28 21:00,29,936.5,936.75,934.75,935.75,131
20100301|2010-01-28 21:30,29,935.75,936,935.5,935.75,71
20100301|2010-01-28 22:00,29,936,936.25,934.5,935.25,101
20100301|2010-01-28 22:30,29,935.75,935.75,934,934,61
20100301|2010-01-28 23:00,29,934,934.25,933.25,934,46
20100301|2010-01-28 23:30,29,933.5,935,933.5,934,15
20100301|2010-01-29 00:00,29,934,934,931.5,931.5,100
20100301|2010-01-29 00:30,29,931.25,931.75,930,930,103
20100301|2010-01-29 01:00,29,930,931.25,929.5,930.25,86
20100301|2010-01-29 01:30,29,930.5,932.5,929.75,932.5,199
20100301|2010-01-29 02:00,29,931.75,932.25,931.5,932.25,68
20100301|2010-01-29 02:30,29,932.75,932.75,930.75,931.5,66
20100301|2010-01-29 03:00,29,932.25,933,932,932.5,50
20100301|2010-01-29 03:30,29,932.75,933.5,932.5,933.25,31
20100301|2010-01-29 04:00,29,933.25,933.25,931.75,932,74
20100301|2010-01-29 04:30,29,931.75,932.25,931,931,80
20100301|2010-01-29 05:00,29,931,931.5,930,930.25,301
20100301|2010-01-29 05:30,29,930.5,931.75,930.25,930.5,198
20100301|2010-01-29 06:00,29,930.75,931,930.5,930.75,80
20100301|2010-01-29 06:30,29,931,931.25,930,930.5,123
20100301|2010-01-29 07:00,29,930.5,931.5,930.25,930.25,197
20100301|2010-01-29 09:30,29,933,935.25,931.5,932.75,11682
20100301|2010-01-29 10:00,29,932.75,932.75,922.25,922.5,11503
20100301|2010-01-29 10:30,29,922.5,925.5,921.5,922.75,4861
20100301|2010-01-29 11:00,29,922.75,924.25,920.5,923,3903
20100301|2010-01-29 11:30,29,923,924,921,921.75,3050
20100301|2010-01-29 12:00,29,922,922,919.25,920.25,4108
20100301|2010-01-29 12:30,29,920.25,921.5,917.5,919.25,5003
20100301|2010-01-29 13:00,29,919.5,921.25,913.75,915.5,7128
20100301|2010-01-31 18:00,1,915.25,919.5,914.5,919.25,957
20100301|2010-01-31 18:30,1,919.25,919.25,916,916.5,176
20100301|2010-01-31 19:00,1,916.25,919.5,914.75,916,435
20100301|2010-01-31 19:30,1,915.75,915.75,912.5,912.75,427
20100301|2010-01-31 20:00,1,913.25,913.25,911,911.75,267
20100301|2010-01-31 20:30,1,911.5,912,910,910.5,294
20100301|2010-01-31 21:00,1,910.5,911.5,908.25,909.5,361
20100301|2010-01-31 21:30,1,910.25,912,910.25,911.75,107
20100301|2010-01-31 22:00,1,911.75,912.25,911.5,912,69
20100301|2010-01-31 22:30,1,911.5,912,911,911,45
20100301|2010-01-31 23:00,1,910.75,911.25,910.25,910.25,45
20100301|2010-01-31 23:30,1,910,910.75,909.5,910.5,98
20100301|2010-02-01 00:00,1,910.5,910.5,909.5,909.75,106
20100301|2010-02-01 00:30,1,909.5,910.25,908.75,909,256
20100301|2010-02-01 01:00,1,908.5,909.75,908.5,909.75,75
20100301|2010-02-01 01:30,1,909.75,911.25,909.75,910,164
20100301|2010-02-01 02:00,1,909.75,910.75,909.75,910,52
20100301|2010-02-01 02:30,1,910,911,909.75,910,58
20100301|2010-02-01 03:00,1,910.5,912.25,910,912,121
20100301|2010-02-01 03:30,1,912,912,911.25,912,73
20100301|2010-02-01 04:00,1,912.25,913,912.25,912.5,163
20100301|2010-02-01 04:30,1,912.25,914.5,912,914.5,357
20100301|2010-02-01 05:00,1,914.25,915,914.25,914.75,94
20100301|2010-02-01 05:30,1,914.75,915.25,914.25,914.75,96
20100301|2010-02-01 06:00,1,914.5,915.5,914.5,915.25,162
20100301|2010-02-01 06:30,1,915.5,916,913.5,913.75,203
20100301|2010-02-01 07:00,1,913.75,915,913,913,103
20100301|2010-02-01 09:30,1,916,924.75,915,920.25,14549
20100301|2010-02-01 10:00,1,920.25,921.25,918.25,920,3628
20100301|2010-02-01 10:30,1,919.75,921.25,917,917.25,2382
20100301|2010-02-01 11:00,1,917.25,918.25,915,915.25,3524
20100301|2010-02-01 11:30,1,915.25,915.75,912.25,914.25,4172
20100301|2010-02-01 12:00,1,914.25,917.25,913.75,916,2422
20100301|2010-02-01 12:30,1,916,917.75,915.5,916.5,1980
20100301|2010-02-01 13:00,1,916.5,916.75,909.5,911,5296
20100301|2010-02-01 18:00,2,911.25,914.75,911.25,914.25,547
20100301|2010-02-01 18:30,2,914.5,915.25,913.75,914.5,219
20100301|2010-02-01 19:00,2,915,916,912.5,913.5,364
20100301|2010-02-01 19:30,2,913.75,913.75,913,913.5,30
20100301|2010-02-01 20:00,2,914,915,913.5,915,44
20100301|2010-02-01 20:30,2,914.75,914.75,911.5,911.5,186
20100301|2010-02-01 21:00,2,912,912.25,910.5,910.75,186
20100301|2010-02-01 21:30,2,910.5,911,909.25,909.5,220
20100301|2010-02-01 22:00,2,909.75,910.5,909.75,909.75,51
20100301|2010-02-01 22:30,2,909.75,911,909.5,910.25,61
20100301|2010-02-01 23:00,2,910.25,910.5,909.25,909.25,25
20100301|2010-02-01 23:30,2,909.5,909.75,907,908,204
20100301|2010-02-02 00:00,2,908,908.25,906.25,906.25,201
20100301|2010-02-02 00:30,2,906.25,907,905.25,905.75,168
20100301|2010-02-02 01:00,2,905.75,907.75,905.25,907,50
20100301|2010-02-02 01:30,2,906.75,908.5,906.75,908,78
20100301|2010-02-02 02:00,2,908,908.75,907.75,908,90
20100301|2010-02-02 02:30,2,907.5,909.5,907,909.5,85
20100301|2010-02-02 03:00,2,909.5,910,908.75,909.75,56
20100301|2010-02-02 03:30,2,910,914,909.25,913,411
20100301|2010-02-02 04:00,2,913,913.75,913,913.25,89
20100301|2010-02-02 04:30,2,913.25,915.5,913.25,914.5,203
20100301|2010-02-02 05:00,2,914.5,915,913,913.5,109
20100301|2010-02-02 05:30,2,913.5,915.25,913.5,914.5,224
20100301|2010-02-02 06:00,2,914.75,915.5,914.5,914.75,128
20100301|2010-02-02 06:30,2,914.75,917,914,916.75,277
20100301|2010-02-02 07:00,2,916.5,916.75,914.25,914.5,178
20100301|2010-02-02 09:30,2,916.25,923.25,916,919.5,13592
20100301|2010-02-02 10:00,2,919.5,922,916.75,920.5,5514
20100301|2010-02-02 10:30,2,920.5,922.75,919.25,921.5,3319
20100301|2010-02-02 11:00,2,921.5,927,920.5,926.75,5305
20100301|2010-02-02 11:30,2,926.75,927.75,923.75,923.75,4525
20100301|2010-02-02 12:00,2,924.25,924.5,922,924.25,2151
20100301|2010-02-02 12:30,2,924.25,928.5,923.5,928,3764
20100301|2010-02-02 13:00,2,927.75,930,924.75,926.5,7407
20100301|2010-02-02 18:00,3,926.5,928.5,925,927.25,645
20100301|2010-02-02 18:30,3,927.25,929.25,927.25,927.5,187
20100301|2010-02-02 19:00,3,927.5,927.5,922.5,922.5,440
20100301|2010-02-02 19:30,3,923,923.5,922,923,187
20100301|2010-02-02 20:00,3,922.75,922.75,921.5,921.75,101
20100301|2010-02-02 20:30,3,921.5,921.75,919.75,921.5,456
20100301|2010-02-02 21:00,3,921.5,922.75,921.25,922.75,166
20100301|2010-02-02 21:30,3,922.75,923.75,921.25,921.75,127
20100301|2010-02-02 22:00,3,921.75,922,921.5,922,85
20100301|2010-02-02 22:30,3,922,923,922,923,47
20100301|2010-02-02 23:00,3,922.25,923,922.25,922.25,14
20100301|2010-02-02 23:30,3,922.5,923.75,922,923.25,34
20100301|2010-02-03 00:00,3,923.75,924.25,923.5,924,34
20100301|2010-02-03 00:30,3,924.25,924.75,923.75,924.75,43
20100301|2010-02-03 01:00,3,924.75,929,924,928.75,247
20100301|2010-02-03 01:30,3,929,931.75,929,930.75,301
20100301|2010-02-03 02:00,3,930,931,929.75,930,76
20100301|2010-02-03 02:30,3,930,931.25,929.5,930,138
20100301|2010-02-03 03:00,3,930,934,929.75,933.5,628
20100301|2010-02-03 03:30,3,934,934,932.5,932.75,168
20100301|2010-02-03 04:00,3,932.25,933,932.25,933,65
20100301|2010-02-03 04:30,3,932.25,932.75,931.25,931.25,297
20100301|2010-02-03 05:00,3,930.5,931.5,930.5,930.5,65
20100301|2010-02-03 05:30,3,930.5,931.5,929.75,931.25,106
20100301|2010-02-03 06:00,3,931.25,931.5,930.5,931,55
20100301|2010-02-03 06:30,3,930.75,930.75,927.75,928.5,245
20100301|2010-02-03 07:00,3,928.25,928.25,926,926.5,293
20100301|2010-02-03 09:30,3,924,925,917.75,920.75,13746
20100301|2010-02-03 10:00,3,921,923.75,920,920.75,3684
20100301|2010-02-03 10:30,3,920.5,921.75,912.5,913.25,7426
20100301|2010-02-03 11:00,3,913.5,914.5,911.75,912.5,4479
20100301|2010-02-03 11:30,3,912.75,914.5,911.25,912.5,2740
20100301|2010-02-03 12:00,3,912.75,915.25,912.25,913,2941
20100301|2010-02-03 12:30,3,913.25,913.25,909.75,911.5,5213
20100301|2010-02-03 13:00,3,911.5,912.75,908,910.5,7850
20100301|2010-02-03 18:00,4,911.25,913.5,910.5,911.25,1104
20100301|2010-02-03 18:30,4,911.5,912,909.75,910,326
20100301|2010-02-03 19:00,4,909.75,910,908.25,908.75,135
20100301|2010-02-03 19:30,4,909,911.75,908,910.75,315
20100301|2010-02-03 20:00,4,910.75,911.5,910.5,911.25,50
20100301|2010-02-03 20:30,4,911.5,912.5,911.5,912.5,222
20100301|2010-02-03 21:00,4,912.75,913.5,912.5,912.5,123
20100301|2010-02-03 21:30,4,912.5,912.5,911.25,911.25,41
20100301|2010-02-03 22:00,4,911.75,913,911.25,912.5,103
20100301|2010-02-03 22:30,4,912.5,913.5,912.25,913,49
20100301|2010-02-03 23:00,4,913.5,914.5,912.75,914,110
20100301|2010-02-03 23:30,4,914,915,913.75,915,119
20100301|2010-02-04 00:00,4,914.5,915,913,913.25,96
20100301|2010-02-04 00:30,4,913.25,913.25,912.5,913,12
20100301|2010-02-04 01:00,4,913.25,913.75,912.75,912.75,63
20100301|2010-02-04 01:30,4,912.5,913,912.25,913,48
20100301|2010-02-04 02:00,4,912.5,914.5,912.5,914.25,180
20100301|2010-02-04 02:30,4,914.25,915,913.5,915,278
20100301|2010-02-04 03:00,4,915,915.25,912.5,913,277
20100301|2010-02-04 03:30,4,913,914,912.5,912.75,84
20100301|2010-02-04 04:00,4,913,913.25,911.75,913.25,159
20100301|2010-02-04 04:30,4,913,914.5,912.25,913.5,141
20100301|2010-02-04 05:00,4,913.25,914,913.25,914,57
20100301|2010-02-04 05:30,4,913.75,913.75,913.25,913.5,144
20100301|2010-02-04 06:00,4,913.5,914,913.5,914,85
20100301|2010-02-04 06:30,4,913.75,914,912.75,913,173
20100301|2010-02-04 07:00,4,912.75,913.5,912.5,913.5,203
20100301|2010-02-04 09:30,4,903.75,912,900,909.5,18601
20100301|2010-02-04 10:00,4,909.75,910.25,905.5,907,5519
20100301|2010-02-04 10:30,4,906.75,907,902.5,904,4459
20100301|2010-02-04 11:00,4,904.25,909.25,903.75,907.5,4255
20100301|2010-02-04 11:30,4,907.25,907.75,905,905.5,2816
20100301|2010-02-04 12:00,4,905.75,907.25,904.75,907,1836
20100301|2010-02-04 12:30,4,907,909.5,903.5,908,5303
20100301|2010-02-04 13:00,4,908.25,916,908,915.75,5247
20100301|2010-02-04 18:00,5,914,915.25,912.75,912.75,319
20100301|2010-02-04 18:30,5,913.25,913.5,912.25,912.25,62
20100301|2010-02-04 19:00,5,912,914.75,910,914,438
20100301|2010-02-04 19:30,5,913.75,915.5,913.5,914.25,174
20100301|2010-02-04 20:00,5,915.25,915.5,914,914.5,140
20100301|2010-02-04 20:30,5,914.75,915.75,914.75,915.5,103
20100301|2010-02-04 21:00,5,915.5,915.5,914.75,915,115
20100301|2010-02-04 21:30,5,915.25,916,915,915.5,56
20100301|2010-02-04 22:00,5,915,915.5,915,915.5,7
20100301|2010-02-04 22:30,5,915.5,916,915.5,916,68
20100301|2010-02-04 23:00,5,915.5,915.5,915,915,101
20100301|2010-02-04 23:30,5,915,917.5,915,915,271
20100301|2010-02-05 00:00,5,915,916.75,915,916.25,50
20100301|2010-02-05 00:30,5,916.5,919.25,916.5,918.25,130
20100301|2010-02-05 01:00,5,919,919.25,917.25,917.5,62
20100301|2010-02-05 01:30,5,917.5,917.5,916.25,917,60
20100301|2010-02-05 02:00,5,917,917,915,915,130
20100301|2010-02-05 02:30,5,915,915,914.25,914.75,119
20100301|2010-02-05 03:00,5,914.5,914.5,913.5,913.75,194
20100301|2010-02-05 03:30,5,913.5,914.25,913.5,914.25,202
20100301|2010-02-05 04:00,5,914.25,916.5,914,915.25,128
20100301|2010-02-05 04:30,5,915.75,916.25,915.25,915.5,33
20100301|2010-02-05 05:00,5,915,916,915,915.5,81
20100301|2010-02-05 05:30,5,916,917.75,915.75,916.75,89
20100301|2010-02-05 06:00,5,916.5,917.5,916.25,917.25,55
20100301|2010-02-05 06:30,5,917.25,919,914.25,914.5,411
20100301|2010-02-05 07:00,5,914.25,917,914,917,203
20100301|2010-02-05 09:30,5,916,920.25,913.5,919.75,12090
20100301|2010-02-05 10:00,5,919.75,921.5,917.5,917.5,4879
20100301|2010-02-05 10:30,5,912,919.5,909,919,9349
20100301|2010-02-05 11:00,5,919,920.75,915,917,4332
20100301|2010-02-05 11:30,5,917,917,911.5,915.5,2924
20100301|2010-02-05 12:00,5,915.5,916.5,911.5,912.25,2599
20100301|2010-02-05 12:30,5,912.25,912.75,910.25,912,3433
20100301|2010-02-05 13:00,5,912,917,911.5,916,4192
20100301|2010-02-07 18:00,8,919.75,926.5,918.75,925.5,1549
20100301|2010-02-07 18:30,8,926,926.25,925,926,322
20100301|2010-02-07 19:00,8,926,927.5,925,926.5,325
20100301|2010-02-07 19:30,8,925.75,927.5,925.5,925.5,124
20100301|2010-02-07 20:00,8,925.5,925.5,925,925.5,58
20100301|2010-02-07 20:30,8,926,926,925,925.25,76
20100301|2010-02-07 21:00,8,925,925.5,924.5,924.5,147
20100301|2010-02-07 21:30,8,925.25,925.25,923.75,925,69
20100301|2010-02-07 22:00,8,925,925.5,924,924,25
20100301|2010-02-07 22:30,8,924,924,923.5,923.75,31
20100301|2010-02-07 23:00,8,924,924.5,923.75,923.75,26
20100301|2010-02-07 23:30,8,923.5,925,922.5,923.75,77
20100301|2010-02-08 00:00,8,923.75,925.5,923.75,925,104
20100301|2010-02-08 00:30,8,925,925.75,925,925.25,54
20100301|2010-02-08 01:00,8,925.25,926.25,925.25,926.25,107
20100301|2010-02-08 01:30,8,926.5,927,925.75,926.75,92
20100301|2010-02-08 02:00,8,926.5,927.25,926,926.25,150
20100301|2010-02-08 02:30,8,926.25,927.5,926,927,162
20100301|2010-02-08 03:00,8,927.5,927.75,927,927.5,134
20100301|2010-02-08 03:30,8,927.25,927.75,926,926.25,123
20100301|2010-02-08 04:00,8,926.25,927,925.5,926.75,273
20100301|2010-02-08 04:30,8,927.25,927.25,926,926.5,78
20100301|2010-02-08 05:00,8,926.75,929.75,926.5,929.25,583
20100301|2010-02-08 05:30,8,929.25,929.5,925.75,926,253
20100301|2010-02-08 06:00,8,925.5,926.5,923.75,924,206
20100301|2010-02-08 06:30,8,924,926.75,923.5,925.75,226
20100301|2010-02-08 07:00,8,925.75,927.75,925.5,927,181
20100301|2010-02-08 09:30,8,925,937,925,936.5,14459
20100301|2010-02-08 10:00,8,936.5,939.75,935,936.5,7177
20100301|2010-02-08 10:30,8,936.25,937.5,935,937,3377
20100301|2010-02-08 11:00,8,937,937.5,932.75,932.75,3740
20100301|2010-02-08 11:30,8,932.75,934.75,931.25,931.25,3298
20100301|2010-02-08 12:00,8,931.75,931.75,928.5,930.25,3666
20100301|2010-02-08 12:30,8,930.25,930.75,929,929.75,2251
20100301|2010-02-08 13:00,8,929.75,931.75,928.5,929.75,4230
20100301|2010-02-08 18:00,9,929.5,930,927.5,929,459
20100301|2010-02-08 18:30,9,929,932,929,931.25,188
20100301|2010-02-08 19:00,9,931.5,931.75,929,930,285
20100301|2010-02-08 19:30,9,930.25,930.5,929.25,930.5,38
20100301|2010-02-08 20:00,9,931,931.25,930.5,930.75,13
20100301|2010-02-08 20:30,9,931.25,931.5,930.5,930.75,58
20100301|2010-02-08 21:00,9,930.5,931,930.25,930.75,32
20100301|2010-02-08 21:30,9,930.25,930.5,930,930.25,28
20100301|2010-02-08 22:00,9,930.75,931,930.25,930.75,26
20100301|2010-02-08 22:30,9,931,931.5,931,931.5,42
20100301|2010-02-08 23:00,9,931.5,933.75,931.5,933.25,93
20100301|2010-02-08 23:30,9,933,933.5,933,933.5,23
20100301|2010-02-09 00:00,9,933.5,933.75,932.75,933,62
20100301|2010-02-09 00:30,9,933.5,934.5,932.75,933.25,51
20100301|2010-02-09 01:00,9,934,935.5,934,935.5,114
20100301|2010-02-09 01:30,9,935.5,936.25,935.5,935.5,82
20100301|2010-02-09 02:00,9,935.75,936.25,935.25,935.5,33
20100301|2010-02-09 02:30,9,935.75,935.75,935,935,73
20100301|2010-02-09 03:00,9,935.5,936.5,935.5,936.5,87
20100301|2010-02-09 03:30,9,936.25,937.25,936,937.25,139
20100301|2010-02-09 04:00,9,937.25,938.75,937,938,299
20100301|2010-02-09 04:30,9,938,938.25,938,938,265
20100301|2010-02-09 05:00,9,938,938,936,936.25,152
20100301|2010-02-09 05:30,9,936.5,936.75,935.5,936.25,112
20100301|2010-02-09 06:00,9,936,936.5,935.5,935.5,102
20100301|2010-02-09 06:30,9,936,939,935.75,939,867
20100301|2010-02-09 07:00,9,939,939.5,937.5,938.5,349
20100301|2010-02-09 09:30,9,942.5,944,927.5,929.25,21393
20100301|2010-02-09 10:00,9,929.25,930.75,920,922.5,9310
20100301|2010-02-09 10:30,9,922.5,932.75,922.25,931.5,2404
20100301|2010-02-09 11:00,9,931.5,933,927.5,928,5044
20100301|2010-02-09 11:30,9,928.25,929.25,922,924,4013
20100301|2010-02-09 12:00,9,924.5,928.75,924.25,927.75,4221
20100301|2010-02-09 12:30,9,927.5,929.75,926.5,928.5,4734
20100301|2010-02-09 13:00,9,928.75,931,924,925,4921
20100301|2010-02-09 18:00,10,924,926.5,923.75,926.25,277
20100301|2010-02-09 18:30,10,926.5,927.5,926.25,926.75,81
20100301|2010-02-09 19:00,10,927,928.5,926.25,928.5,228
20100301|2010-02-09 19:30,10,928.5,928.75,926.25,926.75,159
20100301|2010-02-09 20:00,10,927.5,928.75,926.75,928.5,266
20100301|2010-02-09 20:30,10,928,928.5,927.25,928,92
20100301|2010-02-09 21:00,10,928,929.25,927.75,927.75,77
20100301|2010-02-09 21:30,10,927.75,928,926,927,65
20100301|2010-02-09 22:00,10,926.75,927.25,926.25,926.5,35
20100301|2010-02-09 22:30,10,926.5,927,926,926.25,28
20100301|2010-02-09 23:00,10,926,926,924.25,926,70
20100301|2010-02-09 23:30,10,926,926,922,922.75,225
20100301|2010-02-10 00:00,10,922.75,926,921.75,924.25,104
20100301|2010-02-10 00:30,10,924,925.25,924,925,42
20100301|2010-02-10 01:00,10,925.25,927.5,924.5,926.75,58
20100301|2010-02-10 01:30,10,927,927.75,926.25,926.25,108
20100301|2010-02-10 02:00,10,926.25,927.5,926,926.5,109
20100301|2010-02-10 02:30,10,927,927,926.5,926.5,54
20100301|2010-02-10 03:00,10,927,927.5,926.5,926.75,54
20100301|2010-02-10 03:30,10,927,927,926.5,927,50
20100301|2010-02-10 04:00,10,927,927.75,926.75,927.25,58
20100301|2010-02-10 04:30,10,927,929.25,927,928.75,192
20100301|2010-02-10 05:00,10,928.75,929.75,928.75,929,92
20100301|2010-02-10 05:30,10,928.75,929.5,928.5,928.75,70
20100301|2010-02-10 06:00,10,929,929,926.25,926.75,121
20100301|2010-02-10 06:30,10,927,927,923.75,923.75,230
20100301|2010-02-10 07:00,10,923.5,924,921.75,923.75,242
20100301|2010-02-10 09:30,10,920.75,936.5,918.75,931,17954
20100301|2010-02-10 10:00,10,931.25,934.75,929.75,931.25,4626
20100301|2010-02-10 10:30,10,931.25,934.75,930.75,934.25,3329
20100301|2010-02-10 11:00,10,934.25,938,932.75,937.75,5565
20100301|2010-02-10 11:30,10,938,939.75,932,933.75,6186
20100301|2010-02-10 12:00,10,934,937.5,933.25,937.25,2722
20100301|2010-02-10 12:30,10,937,938.25,934.75,935.5,3237
20100301|2010-02-10 13:00,10,935.75,938.5,934.25,938,3279
20100301|2010-02-10 18:00,11,938,942,938,941.25,879
20100301|2010-02-10 18:30,11,941.25,948.25,941,947.5,1895
20100301|2010-02-10 19:00,11,947.5,950,946.75,948,1728
20100301|2010-02-10 19:30,11,948,950.5,947,948,1145
20100301|2010-02-10 20:00,11,948,950.5,948,949.75,296
20100301|2010-02-10 20:30,11,949.75,949.75,948.25,948.5,331
20100301|2010-02-10 21:00,11,948.25,948.5,944.5,944.75,428
20100301|2010-02-10 21:30,11,944.75,946.75,944.75,946.25,41
20100301|2010-02-10 22:00,11,946.25,947,945.5,946,74
20100301|2010-02-10 22:30,11,946,946.25,945.5,946.25,39
20100301|2010-02-10 23:00,11,946,946.25,945.5,945.75,14
20100301|2010-02-10 23:30,11,945.75,946.5,945,945.25,42
20100301|2010-02-11 00:00,11,945.25,946,944.5,945,84
20100301|2010-02-11 00:30,11,944.75,945,944,944,104
20100301|2010-02-11 01:00,11,944.5,945,944.25,944.25,22
20100301|2010-02-11 01:30,11,944.25,944.25,942,942,206
20100301|2010-02-11 02:00,11,943,946,942.75,943.25,143
20100301|2010-02-11 02:30,11,943.25,943.75,942.75,943.75,51
20100301|2010-02-11 03:00,11,943,943.25,942,943,41
20100301|2010-02-11 03:30,11,943,944,943,943.25,104
20100301|2010-02-11 04:00,11,943.75,944.5,943.25,944,41
20100301|2010-02-11 04:30,11,943.5,944,943,943.75,57
20100301|2010-02-11 05:00,11,943.5,944.75,943.25,944,155
20100301|2010-02-11 05:30,11,944,944.25,943.25,944,104
20100301|2010-02-11 06:00,11,944.25,946.75,944.25,946.5,407
20100301|2010-02-11 06:30,11,945.75,946.75,945.75,946,153
20100301|2010-02-11 07:00,11,946,946.5,945.25,945.75,130
20100301|2010-02-11 09:30,11,945.5,947,936,939.25,13543
20100301|2010-02-11 10:00,11,939.25,942,936,940.25,5107
20100301|2010-02-11 10:30,11,940.25,943,938.25,939.75,3849
20100301|2010-02-11 11:00,11,940,942.5,939.25,940.25,2483
20100301|2010-02-11 11:30,11,940.25,942.5,939.75,942,1684
20100301|2010-02-11 12:00,11,942.25,942.5,940,940.75,1465
20100301|2010-02-11 12:30,11,940.75,943.75,940.5,943.5,2588
20100301|2010-02-11 13:00,11,943.5,945.75,942,942.5,3421
20100301|2010-02-11 18:00,12,942,943.25,940,942.5,653
20100301|2010-02-11 18:30,12,942.25,942.5,941,941.75,77
20100301|2010-02-11 19:00,12,941.5,942.25,940.75,940.75,84
20100301|2010-02-11 19:30,12,941.25,942,939.5,939.75,199
20100301|2010-02-11 20:00,12,939.75,940.5,939,939.5,96
20100301|2010-02-11 20:30,12,939.25,940,937.5,938,119
20100301|2010-02-11 21:00,12,938.5,938.5,937.25,938,98
20100301|2010-02-11 21:30,12,937.75,938,937.25,938,41
20100301|2010-02-11 22:00,12,938.25,938.25,938,938.25,98
20100301|2010-02-11 22:30,12,938.25,938.5,937.75,938,53
20100301|2010-02-11 23:00,12,938,938.5,938,938.5,24
20100301|2010-02-11 23:30,12,938.25,938.25,937,937.5,70
20100301|2010-02-12 00:00,12,937.25,938,937.25,937.5,13
20100301|2010-02-12 00:30,12,937.5,938,937.25,937.75,26
20100301|2010-02-12 01:00,12,937.75,938,937,937.75,45
20100301|2010-02-12 01:30,12,938,938,936,936.5,232
20100301|2010-02-12 02:00,12,936.5,937,933.5,933.75,418
20100301|2010-02-12 02:30,12,934.5,936.25,933.75,935.5,188
20100301|2010-02-12 03:00,12,936.75,937,934.5,935.25,136
20100301|2010-02-12 03:30,12,934.5,935,934.5,934.5,62
20100301|2010-02-12 04:00,12,934.5,935.25,933.25,934.5,191
20100301|2010-02-12 04:30,12,934.25,934.25,932,933,314
20100301|2010-02-12 05:00,12,933,933.75,932.75,933,111
20100301|2010-02-12 05:30,12,933.5,934.25,933,934,119
20100301|2010-02-12 06:00,12,934.25,935.25,934,934.75,119
20100301|2010-02-12 06:30,12,934.75,935.25,934,934.5,106
20100301|2010-02-12 07:00,12,935.25,935.25,932.5,933.25,387
20100301|2010-02-12 09:30,12,931,932.25,926,929.5,6204
20100301|2010-02-12 10:00,12,929.25,936,927.5,934.5,5040
20100301|2010-02-12 10:30,12,934.5,940,934,937.75,4282
20100301|2010-02-12 11:00,12,937.75,945,937.75,944,5439
20100301|2010-02-12 11:30,12,944.25,946.5,943,944,3675
20100301|2010-02-12 12:00,12,944.25,946.5,941.75,942.5,2726
20100301|2010-02-12 12:30,12,942.5,942.75,939.5,942.75,2473
20100301|2010-02-12 13:00,12,942.75,946.25,941.75,946.25,3887
20100301|2010-02-15 18:00,16,948,952.5,945.25,951,1793
20100301|2010-02-15 18:30,16,950.75,951.25,950,951,230
20100301|2010-02-15 19:00,16,950.75,951.5,949.75,950.5,114
20100301|2010-02-15 19:30,16,950.75,951.75,950,951.5,216
20100301|2010-02-15 20:00,16,951.5,953,951.5,951.5,149
20100301|2010-02-15 20:30,16,951.75,952.75,951.75,952.75,55
20100301|2010-02-15 21:00,16,952,952,951.5,951.75,27
20100301|2010-02-15 21:30,16,951.75,952,951.25,951.5,27
20100301|2010-02-15 22:00,16,951.5,952.5,950.25,951.5,154
20100301|2010-02-15 22:30,16,951.5,952.5,951.25,952.25,38
20100301|2010-02-15 23:00,16,952,952,951.75,951.75,12
20100301|2010-02-15 23:30,16,951.5,952.5,951.25,952,41
20100301|2010-02-16 00:00,16,952,952.25,952,952,4
20100301|2010-02-16 00:30,16,952.25,952.5,951.5,952.5,20
20100301|2010-02-16 01:00,16,952.75,952.75,951.25,951.5,121
20100301|2010-02-16 01:30,16,951.5,952.75,951.5,952.25,47
20100301|2010-02-16 02:00,16,952.25,954,952.25,954,184
20100301|2010-02-16 02:30,16,954,954.75,954,954.75,73
20100301|2010-02-16 03:00,16,954.5,956,954.5,955.75,350
20100301|2010-02-16 03:30,16,955.75,955.75,955,955.25,166
20100301|2010-02-16 04:00,16,955.5,955.75,955,955.5,75
20100301|2010-02-16 04:30,16,955.5,955.75,954.5,955.25,148
20100301|2010-02-16 05:00,16,955,955.75,954.75,955,184
20100301|2010-02-16 05:30,16,955.25,955.5,955,955.5,70
20100301|2010-02-16 06:00,16,955.5,955.5,954.75,955.5,90
20100301|2010-02-16 06:30,16,955.25,955.5,954.5,955,102
20100301|2010-02-16 07:00,16,955,955.75,954.5,955.75,142
20100301|2010-02-16 09:30,16,956,964.75,955.25,961.5,14617
20100301|2010-02-16 10:00,16,961.5,964.25,961,961.5,3928
20100301|2010-02-16 10:30,16,961.75,963.75,961.5,962,2228
20100301|2010-02-16 11:00,16,962.25,964,961.75,964,1753
20100301|2010-02-16 11:30,16,963.75,965,959.75,960.25,4479
20100301|2010-02-16 12:00,16,960.25,962,959,960.75,2256
20100301|2010-02-16 12:30,16,961,963.5,959.25,962.75,1940
20100301|2010-02-16 13:00,16,962.75,966,962.25,963,4367
20100301|2010-02-16 18:00,17,963.5,964,961.75,963,362
20100301|2010-02-16 18:30,17,962.5,963.25,962.5,963.25,21
20100301|2010-02-16 19:00,17,963.25,963.25,962.75,962.75,14
20100301|2010-02-16 19:30,17,963,963.25,962.5,962.5,29
20100301|2010-02-16 20:00,17,962,962,960.25,960.25,100
20100301|2010-02-16 20:30,17,960.25,961,960.25,960.25,45
20100301|2010-02-16 21:00,17,960.5,962,960.25,960.5,154
20100301|2010-02-16 21:30,17,961.5,962,960.5,960.75,15
20100301|2010-02-16 22:00,17,961.25,961.5,961,961,6
20100301|2010-02-16 22:30,17,961,962,961,962,15
20100301|2010-02-16 23:00,17,962,962,961.5,961.75,3
20100301|2010-02-16 23:30,17,962,962.5,961.5,961.75,19
20100301|2010-02-17 00:00,17,962,962,961.5,961.5,14
20100301|2010-02-17 00:30,17,961.5,961.75,961.5,961.75,6
20100301|2010-02-17 01:00,17,962,962.25,961.5,961.5,16
20100301|2010-02-17 01:30,17,961.5,962.75,961,962.25,59
20100301|2010-02-17 02:00,17,962.75,963.25,962.75,963.25,80
20100301|2010-02-17 02:30,17,963,964,962.5,962.5,57
20100301|2010-02-17 03:00,17,962.5,963,961.25,961.5,76
20100301|2010-02-17 03:30,17,961.5,961.75,961,961.25,66
20100301|2010-02-17 04:00,17,961,961.5,961,961.5,46
20100301|2010-02-17 04:30,17,961.25,961.5,961,961.25,28
20100301|2010-02-17 05:00,17,960.75,961,960.25,960.75,94
20100301|2010-02-17 05:30,17,960.75,960.75,960.25,960.5,52
20100301|2010-02-17 06:00,17,960.5,961,959.75,961,159
20100301|2010-02-17 06:30,17,960.75,960.75,960,960,40
20100301|2010-02-17 07:00,17,960.25,961.5,960,961.25,112
20100301|2010-02-17 09:30,17,958.75,961.25,953.5,957,11638
20100301|2010-02-17 10:00,17,957.25,958.75,955,956.5,3668
20100301|2010-02-17 10:30,17,956.5,957,954.5,954.75,2142
20100301|2010-02-17 11:00,17,955,957.75,954.75,956.75,2182
20100301|2010-02-17 11:30,17,957,957.5,956,956.25,843
20100301|2010-02-17 12:00,17,956.5,957,955.5,955.5,1044
20100301|2010-02-17 12:30,17,955.75,955.75,948.5,950.25,6427
20100301|2010-02-17 13:00,17,950.25,954,948,953.25,4384
20100301|2010-02-17 18:00,18,952,953,949.25,949.5,437
20100301|2010-02-17 18:30,18,949.5,950.25,948,950,113
20100301|2010-02-17 19:00,18,949.25,949.75,948.5,949.25,53
20100301|2010-02-17 19:30,18,949,949.5,949,949,76
20100301|2010-02-17 20:00,18,949,949.75,949,949,43
20100301|2010-02-17 20:30,18,949.5,950.5,949.5,949.75,77
20100301|2010-02-17 21:00,18,949.5,950.5,949.5,950,31
20100301|2010-02-17 21:30,18,949.75,950.75,949.75,950.75,24
20100301|2010-02-17 22:00,18,950.75,951,950.25,950.25,38
20100301|2010-02-17 22:30,18,950.75,951,950.75,951,12
20100301|2010-02-17 23:00,18,951.25,951.75,950.75,951.75,150
20100301|2010-02-17 23:30,18,951.75,952,951.5,951.5,14
20100301|2010-02-18 00:00,18,951.25,951.25,949.75,949.75,9
20100301|2010-02-18 00:30,18,951,951.25,951,951.25,8
20100301|2010-02-18 01:00,18,951.5,951.5,950,950,17
20100301|2010-02-18 01:30,18,950.5,950.75,950.5,950.75,19
20100301|2010-02-18 02:00,18,950.75,951,950.75,951,76
20100301|2010-02-18 02:30,18,950.75,951.5,950.5,951.5,105
20100301|2010-02-18 03:00,18,951,951,950,950.25,179
20100301|2010-02-18 03:30,18,950.25,951,950.25,951,22
20100301|2010-02-18 04:00,18,951.25,951.5,950.75,951.5,22
20100301|2010-02-18 04:30,18,951.5,952,951,951.5,70
20100301|2010-02-18 05:00,18,951,951.75,950.75,950.75,62
20100301|2010-02-18 05:30,18,950.75,951.75,950.75,951.75,42
20100301|2010-02-18 06:00,18,951.75,952.25,951.25,952,116
20100301|2010-02-18 06:30,18,951.5,953.5,951.5,953.25,112
20100301|2010-02-18 07:00,18,953,953,951.75,951.75,69
20100301|2010-02-18 09:30,18,956.5,957.75,949.5,956,8352
20100301|2010-02-18 10:00,18,956,956.75,953.5,954.75,3696
20100301|2010-02-18 10:30,18,954.75,956.5,950,950.75,3337
20100301|2010-02-18 11:00,18,950.75,951.25,942,942.5,7889
20100301|2010-02-18 11:30,18,942.25,944.25,942,944,1969
20100301|2010-02-18 12:00,18,944.25,946.75,943,946.75,2106
20100301|2010-02-18 12:30,18,946.75,947.75,945.25,946.25,1959
20100301|2010-02-18 13:00,18,946.25,949,944.25,944.25,2366
20100301|2010-02-18 18:00,19,939.5,939.75,931.75,936,1363
20100301|2010-02-18 18:30,19,935.5,937.75,934.5,937.5,272
20100301|2010-02-18 19:00,19,937.25,937.5,936,936.75,157
20100301|2010-02-18 19:30,19,936.25,937,936,936.25,36
20100301|2010-02-18 20:00,19,936.25,936.25,935,936,157
20100301|2010-02-18 20:30,19,936,937.25,935.5,936.75,87
20100301|2010-02-18 21:00,19,937.25,939.25,936.5,938,211
20100301|2010-02-18 21:30,19,938.25,939.5,938.25,938.75,95
20100301|2010-02-18 22:00,19,939,939.5,938.25,938.25,46
20100301|2010-02-18 22:30,19,938.25,938.75,938,938,41
20100301|2010-02-18 23:00,19,938,939.25,937.75,937.75,42
20100301|2010-02-18 23:30,19,938.25,938.75,937.5,938,43
20100301|2010-02-19 00:00,19,937.5,938,936.5,936.75,27
20100301|2010-02-19 00:30,19,936.5,937.25,936.25,937.25,17
20100301|2010-02-19 01:00,19,937.25,938,936.5,938,26
20100301|2010-02-19 01:30,19,938.5,938.75,938.25,938.25,12
20100301|2010-02-19 02:00,19,938.75,938.75,938.25,938.25,51
20100301|2010-02-19 02:30,19,938.25,939.75,938,939.5,86
20100301|2010-02-19 03:00,19,939.5,940.25,939.5,940.25,102
20100301|2010-02-19 03:30,19,940.5,941,940.5,940.75,65
20100301|2010-02-19 04:00,19,940.75,941,940.5,940.5,18
20100301|2010-02-19 04:30,19,940.5,941.5,940.5,941,86
20100301|2010-02-19 05:00,19,941,941.25,941,941.25,18
20100301|2010-02-19 05:30,19,941.25,941.5,941.25,941.25,90
20100301|2010-02-19 06:00,19,941.25,943,941.25,941.5,151
20100301|2010-02-19 06:30,19,941.25,943,941,942.5,196
20100301|2010-02-19 07:00,19,942.75,943.75,941,942,161
20100301|2010-02-19 09:30,19,942,948.5,937,941.75,10568
20100301|2010-02-19 10:00,19,941.5,946,941.25,945.25,2208
20100301|2010-02-19 10:30,19,945,946.25,944,945.5,2046
20100301|2010-02-19 11:00,19,945.5,947.25,944.5,946.25,1994
20100301|2010-02-19 11:30,19,946.5,946.75,943.5,944.75,1603
20100301|2010-02-19 12:00,19,944.75,946.75,944,945.75,1205
20100301|2010-02-19 12:30,19,945.75,947,942.75,944.75,2227
20100301|2010-02-19 13:00,19,944.5,947.25,944,945.5,2624
20100301|2010-02-21 18:00,22,946.25,952,946,950.5,912
20100301|2010-02-21 18:30,22,950.5,951.75,949.5,951.5,206
20100301|2010-02-21 19:00,22,951.75,952.75,951,951.75,171
20100301|2010-02-21 19:30,22,951.5,952.75,951.25,952.75,93
20100301|2010-02-21 20:00,22,953,953,950,950.5,218
20100301|2010-02-21 20:30,22,950.25,951,949.5,950.25,79
20100301|2010-02-21 21:00,22,950.5,951,950,950.5,34
20100301|2010-02-21 21:30,22,950,951,950,950,30
20100301|2010-02-21 22:00,22,950.5,950.5,950,950,3
20100301|2010-02-21 22:30,22,950,950,950,950,17
20100301|2010-02-21 23:00,22,950.5,950.5,950,950.25,14
20100301|2010-02-21 23:30,22,950.25,950.75,950.25,950.75,9
20100301|2010-02-22 00:00,22,950.75,951,950.25,951,263
20100301|2010-02-22 00:30,22,951,951.25,949,949.25,73
20100301|2010-02-22 01:00,22,949.5,949.5,949,949.25,40
20100301|2010-02-22 01:30,22,949.5,951,949.5,951,44
20100301|2010-02-22 02:00,22,951,953.5,951,953.5,113
20100301|2010-02-22 02:30,22,953.5,954.25,952.25,952.25,68
20100301|2010-02-22 03:00,22,952.5,955.5,952,955.5,257
20100301|2010-02-22 03:30,22,955.25,955.5,954.5,954.5,130
20100301|2010-02-22 04:00,22,954.75,955.25,954.25,954.25,89
20100301|2010-02-22 04:30,22,953.75,955,953.25,954,33
20100301|2010-02-22 05:00,22,953,956,952.75,955.5,100
20100301|2010-02-22 05:30,22,955.25,955.25,954.25,954.25,33
20100301|2010-02-22 06:00,22,954.25,954.5,952.75,952.75,104
20100301|2010-02-22 06:30,22,952.5,953.75,952.25,953.75,54
20100301|2010-02-22 07:00,22,953.75,953.75,952.25,952.75,51
20100301|2010-02-22 09:30,22,949.5,951,944.25,946.5,5566
20100301|2010-02-22 10:00,22,946.75,948.5,945,946.75,1747
20100301|2010-02-22 10:30,22,946.75,949,946.5,948.5,1036
20100301|2010-02-22 11:00,22,948.25,955.25,948.25,954.75,2659
20100301|2010-02-22 11:30,22,955,961.5,955,959.5,3966
20100301|2010-02-22 12:00,22,959.5,961,957,958.5,1922
20100301|2010-02-22 12:30,22,958.25,960.75,957,957,1581
20100301|2010-02-22 13:00,22,957,962.5,956.75,961.25,2276
20100301|2010-02-22 18:00,23,959.5,960,958.75,959.75,190
20100301|2010-02-22 18:30,23,959.5,959.75,958.5,959,49
20100301|2010-02-22 19:00,23,959,960,958,959,138
20100301|2010-02-22 19:30,23,959.75,960.5,958.5,960,85
20100301|2010-02-22 20:00,23,959.25,960,958.75,960,165
20100301|2010-02-22 20:30,23,959.75,960.25,959,960.25,12
20100301|2010-02-22 21:00,23,960.25,960.5,959.75,960,71
20100301|2010-02-22 21:30,23,960.25,960.75,960,960.75,7
20100301|2010-02-22 22:00,23,960.5,961.25,960.5,961.25,75
20100301|2010-02-22 22:30,23,961.25,962.5,961.25,962.5,57
20100301|2010-02-22 23:00,23,962.25,965,962.25,963,147
20100301|2010-02-22 23:30,23,963.25,965.5,963.25,965.5,95
20100301|2010-02-23 00:00,23,965.5,966.5,964.25,966,170
20100301|2010-02-23 00:30,23,966,968,966,967.25,55
20100301|2010-02-23 01:00,23,967.5,968.5,967.25,968.25,111
20100301|2010-02-23 01:30,23,968.5,968.5,967.75,968,16
20100301|2010-02-23 02:00,23,967.25,967.5,964.5,964.75,29
20100301|2010-02-23 02:30,23,965,966,964.75,966,124
20100301|2010-02-23 03:00,23,965.75,965.75,965.25,965.5,8
20100301|2010-02-23 03:30,23,965.5,965.5,965,965,28
20100301|2010-02-23 04:00,23,964.5,965.5,964.5,964.75,11
20100301|2010-02-23 04:30,23,964,964.75,964,964.25,74
20100301|2010-02-23 05:00,23,964,964.5,961.5,962.25,122
20100301|2010-02-23 05:30,23,962.25,962.25,960.5,961,151
20100301|2010-02-23 06:00,23,961.25,963,961.25,963,29
20100301|2010-02-23 06:30,23,962.75,963.25,962,962,63
20100301|2010-02-23 07:00,23,962,962,961.5,962,86
20100301|2010-02-23 09:30,23,956.5,965.75,955,963.75,5119
20100301|2010-02-23 10:00,23,963.75,973,963.25,971.25,5074
20100301|2010-02-23 10:30,23,971.5,978.75,970,976.25,6017
20100301|2010-02-23 11:00,23,976.25,977.5,970.5,971.25,1898
20100301|2010-02-23 11:30,23,971.25,972,965.25,968.5,1893
20100301|2010-02-23 12:00,23,968.5,971.25,967.5,968.5,1020
20100301|2010-02-23 12:30,23,968.25,969.75,961.25,961.5,1988
20100301|2010-02-23 13:00,23,961.25,961.25,952,953,2070
20100301|2010-02-23 18:00,24,952.5,956.5,950.25,955.75,222
20100301|2010-02-23 18:30,24,956.25,956.5,953.75,953.75,33
20100301|2010-02-23 19:00,24,954,959,953.5,958.25,57
20100301|2010-02-23 19:30,24,957.75,958,957.25,958,20
20100301|2010-02-23 20:00,24,957.5,958.25,957,957,39
20100301|2010-02-23 20:30,24,957.75,957.75,957,957,6
20100301|2010-02-23 21:00,24,957,957.25,956.75,956.75,13
20100301|2010-02-23 21:30,24,958,958,957,958,9
20100301|2010-02-23 22:00,24,957,957,956.75,957,13
20100301|2010-02-23 22:30,24,956.75,956.75,956.75,956.75,2
20100301|2010-02-23 23:30,24,957.75,958,957,957.75,61
20100301|2010-02-24 00:00,24,957.75,957.75,957.75,957.75,1
20100301|2010-02-24 00:30,24,959.75,960,958,958,38
20100301|2010-02-24 01:00,24,958,958,958,958,1
20100301|2010-02-24 01:30,24,957.5,957.5,957,957,47
20100301|2010-02-24 02:00,24,958,958,957,957,11
20100301|2010-02-24 02:30,24,957,957.5,957,957.5,54
20100301|2010-02-24 03:00,24,957,957,955.75,956.25,55
20100301|2010-02-24 03:30,24,956.25,956.5,955.25,955.25,141
20100301|2010-02-24 04:00,24,955,955.25,954.75,955,45
20100301|2010-02-24 04:30,24,955,955.5,954.75,955.25,86
20100301|2010-02-24 05:00,24,955.5,955.5,955.25,955.25,34
20100301|2010-02-24 05:30,24,955.25,956,955.25,956,60
20100301|2010-02-24 06:00,24,956,958,955.5,958,93
20100301|2010-02-24 06:30,24,958,959,957,957.25,172
20100301|2010-02-24 07:00,24,957,957.5,957,957,129
20100301|2010-02-24 09:30,24,957.5,963,956.25,957.75,2523
20100301|2010-02-24 10:00,24,958,958.75,948,949.75,1971
20100301|2010-02-24 10:30,24,949.5,954.25,949.25,952.25,891
20100301|2010-02-24 11:00,24,952.25,952.25,946.5,948.75,767
20100301|2010-02-24 11:30,24,949.25,950.25,945.25,947,584
20100301|2010-02-24 12:00,24,947.25,950.75,946.5,949.25,582
20100301|2010-02-24 12:30,24,949.25,950.25,945.75,948.75,531
20100301|2010-02-24 13:00,24,948.75,956,948.75,955.5,788
20100301|2010-02-24 18:00,25,954.75,955.25,954.25,954.25,58
20100301|2010-02-24 18:30,25,954.75,957,954.75,955.75,12
20100301|2010-02-24 19:00,25,955.5,956.25,955.5,956.25,7
20100301|2010-02-24 19:30,25,955.5,956.5,955,955.5,37
20100301|2010-02-24 20:00,25,954.25,954.25,951,951.5,33
20100301|2010-02-24 20:30,25,951.5,952,951,951,12
20100301|2010-02-24 21:00,25,950.5,951.25,950.25,951.25,7
20100301|2010-02-24 21:30,25,950.5,950.5,950.5,950.5,2
20100301|2010-02-24 22:00,25,950,950,949.25,949.25,16
20100301|2010-02-24 22:30,25,949,949,949,949,3
20100301|2010-02-25 00:00,25,948.25,949.75,948.25,949.75,6
20100301|2010-02-25 00:30,25,949.5,952,949.5,952,6
20100301|2010-02-25 01:00,25,951.25,951.25,951.25,951.25,1
20100301|2010-02-25 01:30,25,950.5,950.5,950.25,950.25,7
20100301|2010-02-25 02:00,25,949.5,949.5,949.5,949.5,7
20100301|2010-02-25 02:30,25,949.25,949.25,948.75,948.75,12
20100301|2010-02-25 03:00,25,949.25,951,949.25,951,62
20100301|2010-02-25 03:30,25,951,951,950.75,951,6
20100301|2010-02-25 04:00,25,951,951,950.5,950.5,6
20100301|2010-02-25 04:30,25,950.25,950.25,950,950,24
20100301|2010-02-25 05:00,25,950.5,950.5,950,950.25,4
20100301|2010-02-25 05:30,25,949.75,950.25,949.75,950,21
20100301|2010-02-25 06:00,25,950,950.5,949.75,950,58
20100301|2010-02-25 06:30,25,950,952,950,951.25,29
20100301|2010-02-25 07:00,25,951,951,949,949.25,124
20100301|2010-02-25 09:30,25,943.25,944.75,936.5,941,2248
20100301|2010-02-25 10:00,25,940.75,941.25,938.25,938.25,820
20100301|2010-02-25 10:30,25,938,939.75,934.75,937.25,848
20100301|2010-02-25 11:00,25,937,938.25,935.25,935.75,428
20100301|2010-02-25 11:30,25,936,940.25,935.75,939.25,437
20100301|2010-02-25 12:00,25,939.25,940.25,938.5,940,437
20100301|2010-02-25 12:30,25,939.5,942,938,939.5,436
20100301|2010-02-25 13:00,25,939.25,943.25,938,938.25,645
20100301|2010-02-25 18:00,26,940.5,940.5,938,939.75,55
20100301|2010-02-25 18:30,26,939.75,940.5,939.5,940,10
20100301|2010-02-25 19:00,26,940.25,940.5,937.75,937.75,94
20100301|2010-02-25 19:30,26,938.25,939.25,938,939.25,10
20100301|2010-02-25 20:00,26,939.5,939.5,939.5,939.5,1
20100301|2010-02-25 20:30,26,940.75,940.75,940.25,940.25,2
20100301|2010-02-25 21:00,26,940.25,940.25,939.5,939.5,3
20100301|2010-02-25 22:00,26,939.75,941.25,939,941.25,42
20100301|2010-02-25 22:30,26,942,942,941,941,3
20100301|2010-02-26 00:00,26,942,942,942,942,2
20100301|2010-02-26 00:30,26,942,943.5,940.5,943.5,10
20100301|2010-02-26 01:00,26,943,943.75,943,943.75,5
20100301|2010-02-26 02:00,26,941,941,941,941,19
20100301|2010-02-26 02:30,26,941,942,941,942,3
20100301|2010-02-26 03:00,26,941.5,941.5,941.5,941.5,5
20100301|2010-02-26 03:30,26,943.5,943.5,942.5,942.5,2
20100301|2010-02-26 04:00,26,942.75,942.75,942.25,942.25,8
20100301|2010-02-26 04:30,26,942.5,942.5,942.5,942.5,4
20100301|2010-02-26 05:00,26,942.25,944,942.25,944,24
20100301|2010-02-26 05:30,26,943.25,943.25,942.75,942.75,4
20100301|2010-02-26 06:00,26,943.25,943.5,943,943,32
20100301|2010-02-26 06:30,26,943,943,941,941,8
20100301|2010-02-26 09:30,26,944.5,948,940.5,941.75,490
20100301|2010-02-26 10:00,26,942,946.5,942,946,256
20100301|2010-02-26 10:30,26,946.25,953.25,945.75,949.75,256
20100301|2010-02-26 11:00,26,950.25,950.25,947.75,950.25,160
20100301|2010-02-26 11:30,26,950.5,950.75,947.5,949.25,89
20100301|2010-02-26 12:00,26,949.25,952,948.25,951.25,58
20100301|2010-02-26 12:30,26,950.5,952.5,950.25,950.5,228
20100301|2010-02-26 13:00,26,951.25,952.75,947.5,951.75,221
20100301|2010-02-28 18:00,1,954.25,959,954.25,956.5,44
20100301|2010-02-28 18:30,1,956.5,956.5,956.5,956.5,12
20100301|2010-02-28 19:00,1,954.5,954.5,954.5,954.5,1
20100301|2010-02-28 19:30,1,951.25,951.25,951.25,951.25,1
20100301|2010-02-28 20:00,1,950,950,950,950,2
20100301|2010-02-28 20:30,1,950.25,950.25,950.25,950.25,1
20100301|2010-02-28 22:30,1,953,953,953,953,1
20100301|2010-03-01 00:00,1,951.5,951.5,951.5,951.5,1
20100301|2010-03-01 03:30,1,955.25,956.25,955.25,956.25,51
20100301|2010-03-01 06:30,1,945.75,945.75,945.75,945.75,1
20100301|2010-03-01 07:00,1,945.5,945.75,945,945,6
20100301|2010-03-01 09:30,1,945.75,952,944,950.5,637
20100301|2010-03-01 10:00,1,948.5,954.75,948.5,953.25,46
20100301|2010-03-01 10:30,1,953.75,956.25,953.25,954.25,131
20100301|2010-03-01 11:00,1,954.25,954.25,947.5,950,153
20100301|2010-03-01 11:30,1,949.25,951.25,948.75,949,81
20100301|2010-03-01 12:00,1,947.5,948.75,946.25,947.5,61
20100301|2010-03-01 12:30,1,948,951.75,948,951.75,59
20100301|2010-03-01 13:00,1,951.75,954.75,951,952.25,45
20100301|2010-03-01 18:00,2,952,952.75,952,952.75,6
20100301|2010-03-01 21:30,2,951.5,951.5,951.5,951.5,1
20100301|2010-03-01 22:00,2,950,950,950,950,4
20100301|2010-03-02 04:30,2,948.5,948.5,948.5,948.5,40
20100301|2010-03-02 05:30,2,949.75,949.75,949.75,949.75,1
20100301|2010-03-02 06:30,2,951.25,952.75,951.25,952.75,4
20100301|2010-03-02 07:00,2,952,952,952,952,1
20100301|2010-03-02 09:30,2,954.25,959,951.5,955.5,167
20100301|2010-03-02 10:00,2,955.5,955.5,952.25,952.75,63
20100301|2010-03-02 10:30,2,952.5,955.5,952.5,955.25,31
20100301|2010-03-02 11:00,2,956,956,953.25,954.25,89
20100301|2010-03-02 11:30,2,954.5,957,953.5,957,48
20100301|2010-03-02 12:00,2,956.75,956.75,955,956.75,40
20100301|2010-03-02 12:30,2,957,959,956,959,39
20100301|2010-03-02 13:00,2,958.5,959.5,953.5,954.25,57
20100301|2010-03-02 19:30,3,954.75,954.75,954.75,954.75,1
20100301|2010-03-03 09:30,3,960,962.5,955,955,180
20100301|2010-03-03 10:00,3,956.75,959,956.75,959,157
20100301|2010-03-03 10:30,3,958.75,959.5,958.25,959.5,62
20100301|2010-03-03 11:00,3,957,959,957,957.75,23
20100301|2010-03-03 11:30,3,958.5,959.25,957,957.25,37
20100301|2010-03-03 12:00,3,957.5,958.25,957.25,957.25,18
20100301|2010-03-03 12:30,3,956.5,957.75,956.5,957,8
20100301|2010-03-03 13:00,3,957.25,957.5,954,954.25,49
20100301|2010-03-03 18:00,4,952,952,952,952,1
20100301|2010-03-03 19:00,4,951,951.5,951,951.5,4
20100301|2010-03-03 19:30,4,951.5,951.5,951.5,951.5,10
20100301|2010-03-03 20:00,4,950.5,950.5,949,949,11
20100301|2010-03-03 20:30,4,949,950,949,950,31
20100301|2010-03-03 21:00,4,947,947,947,947,1
20100301|2010-03-03 23:30,4,946.5,946.5,945,945,9
20100301|2010-03-04 05:00,4,948.25,948.25,948.25,948.25,1
20100301|2010-03-04 09:30,4,945,945,933,937.25,310
20100301|2010-03-04 10:00,4,937,937.5,934,934,124
20100301|2010-03-04 10:30,4,935,935.25,932.5,934.75,42
20100301|2010-03-04 11:00,4,934,934,932.75,933.75,26
20100301|2010-03-04 11:30,4,935.5,935.75,934.5,934.5,23
20100301|2010-03-04 12:00,4,935.25,935.25,931,931.75,26
20100301|2010-03-04 12:30,4,931,931.5,928,930.75,237
20100301|2010-03-04 13:00,4,931,934.75,931,932.5,38
20100301|2010-03-04 18:00,5,934.75,935.25,932.5,932.5,4
20100301|2010-03-04 19:00,5,931.75,933,931.75,933,3
20100301|2010-03-04 20:00,5,934,934,934,934,1
20100301|2010-03-05 04:30,5,938.75,939,938.75,939,30
20100301|2010-03-05 09:30,5,939.25,939.5,933.25,933.25,32
20100301|2010-03-05 10:00,5,933.25,934,931.75,934,12
20100301|2010-03-05 10:30,5,931.5,931.5,931.5,931.5,1
20100301|2010-03-05 11:00,5,932.5,933,930,930.25,19
20100301|2010-03-05 11:30,5,929.75,932.5,929.75,932,9
20100301|2010-03-05 12:00,5,935.5,936,935.5,936,6
20100301|2010-03-05 12:30,5,935.5,936.5,935.5,936.5,8
20100301|2010-03-05 13:00,5,936.25,937,934.25,936,321
20100301|2010-03-07 18:00,8,938,938.75,938,938,9
20100301|2010-03-07 19:00,8,932,932,932,932,2
20100301|2010-03-07 21:30,8,937.75,937.75,937,937,4
20100301|2010-03-08 03:30,8,940.75,940.75,940.75,940.75,1
20100301|2010-03-08 04:00,8,939.5,939.5,939.5,939.5,2
20100301|2010-03-08 06:30,8,937.75,937.75,937.5,937.5,8
20100301|2010-03-08 07:00,8,938.75,938.75,938.75,938.75,1
20100301|2010-03-08 09:30,8,938,944.75,938,940,59
20100301|2010-03-08 10:00,8,940,940.75,936.25,938,56
20100301|2010-03-08 10:30,8,935.75,940.5,935.75,939,24
20100301|2010-03-08 11:00,8,939,942.25,938.5,942.25,28
20100301|2010-03-08 11:30,8,942.5,943,940,942,11
20100301|2010-03-08 12:00,8,942.25,943,942.25,942.25,20
20100301|2010-03-08 12:30,8,942.25,944,942.25,944,50
20100301|2010-03-08 13:00,8,943.25,943.5,941,941,56
20100301|2010-03-08 18:00,9,941,941,941,941,5
20100301|2010-03-09 03:00,9,941,941,941,941,6
20100301|2010-03-09 05:00,9,939,939,939,939,6
20100301|2010-03-09 09:30,9,934.5,936.25,929,933,65
20100301|2010-03-09 10:00,9,933,937.25,932.25,937.25,225
20100301|2010-03-09 10:30,9,937.5,939.5,936.5,939.5,13
20100301|2010-03-09 11:00,9,938,940.5,938,940.5,16
20100301|2010-03-09 11:30,9,940,940,938.25,938.75,9
20100301|2010-03-09 12:00,9,939.5,939.5,937.25,937.25,6
20100301|2010-03-09 12:30,9,937.75,939,937.75,938.75,20
20100301|2010-03-09 13:00,9,939.5,940.75,938,940.75,10
20100301|2010-03-10 03:00,10,941.25,942,941.25,942,6
20100301|2010-03-10 09:30,10,939.75,954,936.75,954,44
20100301|2010-03-10 10:00,10,956.5,956.75,954,954,10
20100301|2010-03-10 10:30,10,953.25,954.5,953.25,954.5,2
20100301|2010-03-10 11:00,10,951.75,951.75,950,950.25,4
20100301|2010-03-10 11:30,10,950.5,950.5,950.5,950.5,1
20100301|2010-03-10 12:00,10,952.5,952.5,950,950,6
20100301|2010-03-10 12:30,10,947.25,949.25,947.25,949.25,6
20100301|2010-03-10 13:00,10,949.75,952.5,949.75,952.5,2
20100301|2010-03-10 18:00,11,956,956,956,956,1
20100301|2010-03-10 21:00,11,945.5,945.5,945.5,945.5,1
20100301|2010-03-11 09:30,11,944.75,944.75,940,941.25,57
20100301|2010-03-11 10:00,11,935.25,935.25,930,930,22
20100301|2010-03-11 10:30,11,933.5,934.5,932,932,14
20100301|2010-03-11 11:00,11,931,931,929,929,2
20100301|2010-03-11 11:30,11,928.5,928.5,926,926,7
20100301|2010-03-11 12:00,11,926,928.75,925.75,927.25,16
20100301|2010-03-11 12:30,11,925,929,924.75,929,7
20100301|2010-03-11 13:00,11,929,929,929,929,1
20100301|2010-03-11 19:30,12,931.5,931.5,931.5,931.5,1
20100301|2010-03-11 20:30,12,928.5,928.5,928.5,928.5,1
20100301|2010-03-12 06:00,12,932.75,933,932.75,933,2
20100301|2010-03-12 09:30,12,931.5,934,930,930,12
20100301|2010-03-12 10:00,12,928,928,926,926.25,3
20100301|2010-03-12 10:30,12,924.25,924.75,924.25,924.75,8
20100301|2010-03-12 11:30,12,924,926,924,926,6
20100501|2009-09-01 19:30,2,950,950,950,950,1
20100501|2009-09-01 20:00,2,951,951,951,951,1
20100501|2009-09-01 22:00,2,950.25,950.25,945.75,945.75,55
20100501|2009-09-01 22:30,2,945.75,946,945,945,31
20100501|2009-09-01 23:30,2,946,946,946,946,2
20100501|2009-09-02 00:00,2,944.75,944.75,944.5,944.5,3
20100501|2009-09-02 00:30,2,945.5,945.5,945.25,945.25,6
20100501|2009-09-02 01:30,2,947,947,944.5,944.5,5
20100501|2009-09-02 02:00,2,945,945.75,944,944,22
20100501|2009-09-02 03:00,2,942.75,942.75,942.75,942.75,1
20100501|2009-09-02 06:00,2,948.25,949.5,948.25,949.5,8
20100501|2009-09-02 09:30,2,944.5,956,944.5,953.25,179
20100501|2009-09-02 10:00,2,953,953.25,947,947.25,94
20100501|2009-09-02 10:30,2,947.5,949.5,947,949,31
20100501|2009-09-02 11:00,2,948.75,949.75,947.75,948.5,16
20100501|2009-09-02 11:30,2,948,950,948,949.5,43
20100501|2009-09-02 12:00,2,948.75,953,948.75,953,251
20100501|2009-09-02 12:30,2,953,955,952.25,953.75,237
20100501|2009-09-02 13:00,2,953,954,950.5,954,91
20100501|2009-09-02 18:00,3,956,956,956,956,1
20100501|2009-09-02 20:00,3,952,954,952,953.75,14
20100501|2009-09-02 20:30,3,953,953,950.75,950.75,17
20100501|2009-09-02 21:00,3,951,951,950.25,950.25,16
20100501|2009-09-02 21:30,3,951,951,950.5,950.5,9
20100501|2009-09-02 22:00,3,950.5,951,950.5,951,27
20100501|2009-09-03 00:30,3,953,953,952.5,952.5,8
20100501|2009-09-03 01:00,3,956.5,957,955,955,10
20100501|2009-09-03 01:30,3,956,957,956,957,48
20100501|2009-09-03 02:00,3,958.5,960,958.5,960,12
20100501|2009-09-03 02:30,3,959.75,960.25,957,957,15
20100501|2009-09-03 03:00,3,957,957,957,957,10
20100501|2009-09-03 04:00,3,957.5,957.5,957.5,957.5,1
20100501|2009-09-03 04:30,3,957.5,958,957.5,958,2
20100501|2009-09-03 05:00,3,959,959,958.5,958.5,3
20100501|2009-09-03 05:30,3,958.25,958.25,958.25,958.25,1
20100501|2009-09-03 06:30,3,957.5,957.75,957.5,957.75,10
20100501|2009-09-03 07:00,3,957.25,957.5,957,957.5,10
20100501|2009-09-03 09:30,3,954.25,954.25,941.25,941.25,383
20100501|2009-09-03 10:00,3,944.5,946.25,941.5,944.75,282
20100501|2009-09-03 10:30,3,942,944.25,942,942,116
20100501|2009-09-03 11:00,3,942,943,937.75,938.25,111
20100501|2009-09-03 11:30,3,937.5,940.5,934.75,939.5,354
20100501|2009-09-03 12:00,3,939.5,944.5,939.5,943.25,14
20100501|2009-09-03 12:30,3,941.75,943.25,941.75,942,11
20100501|2009-09-03 13:00,3,942.5,944.75,942.5,944,25
20100501|2009-09-03 18:00,4,943.25,943.5,943.25,943.5,5
20100501|2009-09-03 20:00,4,941.5,941.5,940,940,56
20100501|2009-09-03 20:30,4,938.5,941.5,938,941.5,14
20100501|2009-09-03 21:30,4,943.5,943.5,942.75,942.75,4
20100501|2009-09-03 22:00,4,943.25,943.75,940.5,942,66
20100501|2009-09-04 01:00,4,942,942,939.75,939.75,32
20100501|2009-09-04 01:30,4,941,941,940.5,940.5,10
20100501|2009-09-04 02:00,4,939.25,941,939.25,941,4
20100501|2009-09-04 03:00,4,942,942,942,942,5
20100501|2009-09-04 03:30,4,940.75,940.75,940.75,940.75,1
20100501|2009-09-04 04:00,4,942,942,942,942,10
20100501|2009-09-04 09:30,4,942,942,935.75,937.25,185
20100501|2009-09-04 10:00,4,936,936.5,925.5,927.75,97
20100501|2009-09-04 10:30,4,929,931,928.25,931,93
20100501|2009-09-04 11:00,4,930.25,933,930.25,933,42
20100501|2009-09-04 11:30,4,932,932,929,929.25,28
20100501|2009-09-04 12:00,4,929.5,932,929,932,22
20100501|2009-09-04 12:30,4,931,931,926,926.25,76
20100501|2009-09-04 13:00,4,926.25,929.25,925.25,927,55
20100501|2009-09-07 18:00,8,925,925,920,921.5,5
20100501|2009-09-07 18:30,8,921,921,921,921,2
20100501|2009-09-07 19:00,8,919.75,919.75,919.75,919.75,1
20100501|2009-09-07 20:00,8,923.75,924,923.75,924,4
20100501|2009-09-07 21:00,8,926.75,926.75,926.75,926.75,1
20100501|2009-09-08 00:00,8,926.25,926.25,926.25,926.25,1
20100501|2009-09-08 01:00,8,933.75,933.75,933.75,933.75,1
20100501|2009-09-08 01:30,8,935.75,937.5,933.25,933.25,5
20100501|2009-09-08 03:00,8,940,940,939,939,2
20100501|2009-09-08 04:30,8,942.75,944,942.75,944,2
20100501|2009-09-08 05:30,8,941.25,941.25,941.25,941.25,1
20100501|2009-09-08 06:00,8,941.5,941.5,941.5,941.5,1
20100501|2009-09-08 06:30,8,942,942,942,942,7
20100501|2009-09-08 07:00,8,941.25,941.25,941.25,941.25,1
20100501|2009-09-08 09:30,8,940.25,948,940,943.75,282
20100501|2009-09-08 10:00,8,947,947.5,941.5,942,86
20100501|2009-09-08 10:30,8,940,940,939.5,939.5,5
20100501|2009-09-08 11:00,8,940,943.5,940,943.5,22
20100501|2009-09-08 11:30,8,943,943,943,943,22
20100501|2009-09-08 12:00,8,941,945,941,944,10
20100501|2009-09-08 12:30,8,943.25,948.5,942.25,947.25,99
20100501|2009-09-08 13:00,8,947.5,949,944.25,944.25,25
20100501|2009-09-08 18:00,9,946,948.25,944.75,944.75,17
20100501|2009-09-08 19:00,9,945.75,945.75,945.75,945.75,1
20100501|2009-09-08 20:00,9,945,945,945,945,2
20100501|2009-09-08 20:30,9,945,945,944.25,944.25,20
20100501|2009-09-08 21:00,9,943,943,943,943,9
20100501|2009-09-08 21:30,9,940,940,940,940,2
20100501|2009-09-08 22:30,9,940,940,940,940,11
20100501|2009-09-09 01:00,9,943,943,943,943,1
20100501|2009-09-09 05:30,9,935,935,935,935,1
20100501|2009-09-09 09:30,9,938,944,938,944,150
20100501|2009-09-09 10:00,9,945,948.5,945,948,208
20100501|2009-09-09 10:30,9,949,950,947.25,947.25,190
20100501|2009-09-09 11:00,9,947.25,947.25,945.25,945.25,9
20100501|2009-09-09 11:30,9,946,946.5,944.25,945,57
20100501|2009-09-09 12:00,9,944.25,946.5,944,946.5,18
20100501|2009-09-09 12:30,9,945.75,946.5,943.25,943.25,121
20100501|2009-09-09 13:00,9,943.25,943.25,940,940,40
20100501|2009-09-09 18:00,10,941.5,941.5,940,940,11
20100501|2009-09-09 19:00,10,941,941,941,941,2
20100501|2009-09-09 20:00,10,943.75,943.75,943.75,943.75,10
20100501|2009-09-09 20:30,10,944,944,944,944,3
20100501|2009-09-09 22:30,10,945.75,945.75,945.75,945.75,1
20100501|2009-09-09 23:00,10,945.75,945.75,945.75,945.75,2
20100501|2009-09-10 01:00,10,947.25,947.25,947.25,947.25,1
20100501|2009-09-10 02:00,10,947,947,947,947,2
20100501|2009-09-10 02:30,10,944.75,944.75,944,944,10
20100501|2009-09-10 04:00,10,943,943,942.25,942.25,5
20100501|2009-09-10 09:30,10,941,948,940,948,189
20100501|2009-09-10 10:00,10,947.5,947.5,943.25,943.25,116
20100501|2009-09-10 10:30,10,942.75,943,940.25,940.5,74
20100501|2009-09-10 11:00,10,942,942,939,939,45
20100501|2009-09-10 11:30,10,938.75,940.75,937,939.5,40
20100501|2009-09-10 12:00,10,940.75,942,940.5,942,33
20100501|2009-09-10 12:30,10,941.25,943.5,941.25,943,30
20100501|2009-09-10 13:00,10,943.25,943.25,937,937,36
20100501|2009-09-10 18:00,11,937.75,937.75,937.25,937.25,2
20100501|2009-09-10 20:30,11,938.5,939.25,938.5,939.25,10
20100501|2009-09-11 02:00,11,932.5,932.5,932.5,932.5,1
20100501|2009-09-11 06:00,11,938,938,938,938,3
20100501|2009-09-11 06:30,11,941,941,941,941,2
20100501|2009-09-11 09:30,11,934.75,934.75,922,924,200
20100501|2009-09-11 10:00,11,925.75,925.75,915.25,915.5,216
20100501|2009-09-11 10:30,11,917.25,919.75,915.5,916.5,315
20100501|2009-09-11 11:00,11,917.25,917.25,910.25,910.25,188
20100501|2009-09-11 11:30,11,910,915.25,909.25,914.5,249
20100501|2009-09-11 12:00,11,914,916.75,912.5,912.5,93
20100501|2009-09-11 12:30,11,913.25,917.75,912.75,917.75,44
20100501|2009-09-11 13:00,11,916.5,918,912,912,108
20100501|2009-09-13 21:00,14,911,911,911,911,10
20100501|2009-09-14 00:30,14,912.25,912.5,912.25,912.5,46
20100501|2009-09-14 01:00,14,914,914,914,914,32
20100501|2009-09-14 01:30,14,914,914,914,914,33
20100501|2009-09-14 02:00,14,912,912,912,912,5
20100501|2009-09-14 09:30,14,907.5,916,907.5,910.75,179
20100501|2009-09-14 10:00,14,914.5,914.5,911.5,911.5,45
20100501|2009-09-14 10:30,14,911,911,909,909.75,39
20100501|2009-09-14 11:00,14,908.5,908.75,907,908.75,69
20100501|2009-09-14 11:30,14,910.5,910.5,910.5,910.5,4
20100501|2009-09-14 12:00,14,911.5,912,908.75,910.5,19
20100501|2009-09-14 12:30,14,912,913.75,911.25,913.5,35
20100501|2009-09-14 13:00,14,913.25,919,912.25,915.5,53
20100501|2009-09-14 19:00,15,916.75,917,916.75,917,4
20100501|2009-09-14 21:30,15,913.5,913.5,913.5,913.5,1
20100501|2009-09-14 22:00,15,914.25,914.25,914.25,914.25,2
20100501|2009-09-15 01:00,15,913.75,913.75,913.75,913.75,14
20100501|2009-09-15 01:30,15,913.75,913.75,913.75,913.75,29
20100501|2009-09-15 09:30,15,924.75,948,922,942,340
20100501|2009-09-15 10:00,15,942.25,944,939,940.5,167
20100501|2009-09-15 10:30,15,940.5,945.25,938.5,944.5,362
20100501|2009-09-15 11:00,15,946,953.75,945,953.75,317
20100501|2009-09-15 11:30,15,952.5,960.75,952.5,960,200
20100501|2009-09-15 12:00,15,961,980.25,960.75,968.75,264
20100501|2009-09-15 12:30,15,967.25,969.5,964,965,295
20100501|2009-09-15 13:00,15,965,969.75,962.75,969.75,424
20100501|2009-09-15 18:00,16,965.5,965.5,965.5,965.5,1
20100501|2009-09-15 20:00,16,957,957,957,957,1
20100501|2009-09-15 20:30,16,950,950,950,950,1
20100501|2009-09-15 21:00,16,951.75,954,950.25,953.5,70
20100501|2009-09-15 21:30,16,953.25,954,952.5,953.25,20
20100501|2009-09-15 22:00,16,953.25,953.25,953.25,953.25,1
20100501|2009-09-16 01:00,16,958,958,957,957,12
20100501|2009-09-16 03:00,16,960.25,960.25,960.25,960.25,1
20100501|2009-09-16 04:00,16,959,959,959,959,10
20100501|2009-09-16 05:00,16,961.25,961.25,961.25,961.25,1
20100501|2009-09-16 05:30,16,961.5,961.5,961,961,3
20100501|2009-09-16 06:30,16,955.5,955.5,955.5,955.5,2
20100501|2009-09-16 09:30,16,947.75,960,947.75,951,262
20100501|2009-09-16 10:00,16,952,954.25,948,948,113
20100501|2009-09-16 10:30,16,947.25,952.5,947.25,952,58
20100501|2009-09-16 11:00,16,951.75,953.25,939.25,941.25,291
20100501|2009-09-16 11:30,16,942.75,942.75,937,939,598
20100501|2009-09-16 12:00,16,939,946.5,938.5,946.5,40
20100501|2009-09-16 12:30,16,945,948.5,944.75,948.5,33
20100501|2009-09-16 13:00,16,948.75,957.25,947.5,957.25,280
20100501|2009-09-16 18:00,17,953,953,950,950,3
20100501|2009-09-16 19:00,17,948,948,948,948,1
20100501|2009-09-16 21:00,17,951.75,951.75,951.75,951.75,2
20100501|2009-09-16 21:30,17,951,952,951,952,3
20100501|2009-09-16 22:00,17,951.25,951.25,951,951,14
20100501|2009-09-17 01:00,17,956.5,956.5,956.5,956.5,5
20100501|2009-09-17 02:30,17,961,961,959.25,959.25,6
20100501|2009-09-17 03:00,17,959,961.5,959,961.5,10
20100501|2009-09-17 04:00,17,964.5,965.5,964.25,964.75,48
20100501|2009-09-17 04:30,17,966,967,965.5,967,44
20100501|2009-09-17 05:00,17,967.75,967.75,965,965.75,35
20100501|2009-09-17 06:00,17,963.75,964,963,963,20
20100501|2009-09-17 06:30,17,960.5,961,958,958,54
20100501|2009-09-17 07:00,17,950,951.75,947,949.5,110
20100501|2009-09-17 09:30,17,950,950.75,942.25,947,374
20100501|2009-09-17 10:00,17,949.75,953.5,948,950.5,131
20100501|2009-09-17 10:30,17,949,949,943.5,946,149
20100501|2009-09-17 11:00,17,946.25,946.5,942,946,47
20100501|2009-09-17 11:30,17,947,948,946.5,948,32
20100501|2009-09-17 12:00,17,948,948,947.25,947.25,14
20100501|2009-09-17 12:30,17,948,948,946,947.5,22
20100501|2009-09-17 13:00,17,949.75,951.5,949.75,951,39
20100501|2009-09-17 18:30,18,949,949,949,949,1
20100501|2009-09-17 20:00,18,948.75,952.25,948.75,952.25,15
20100501|2009-09-17 20:30,18,953,954,953,954,11
20100501|2009-09-17 21:30,18,952.5,956,952.5,956,28
20100501|2009-09-17 22:00,18,956,956,956,956,3
20100501|2009-09-17 23:00,18,956,956,955.75,956,13
20100501|2009-09-18 00:30,18,954.75,955,954.75,955,26
20100501|2009-09-18 01:00,18,954.25,954.25,954.25,954.25,2
20100501|2009-09-18 02:00,18,950,950,950,950,18
20100501|2009-09-18 04:30,18,947.5,947.5,947.5,947.5,5
20100501|2009-09-18 06:30,18,949,949,949,949,1
20100501|2009-09-18 09:30,18,946.5,954.75,944.75,954,276
20100501|2009-09-18 10:00,18,952.5,953.5,951.5,953,31
20100501|2009-09-18 10:30,18,953,955.5,953,954,14
20100501|2009-09-18 11:00,18,955,955.5,955,955,23
20100501|2009-09-18 11:30,18,956.5,957,955.5,957,31
20100501|2009-09-18 12:00,18,955.5,955.75,952.25,952.25,26
20100501|2009-09-18 12:30,18,953,956,953,956,25
20100501|2009-09-18 13:00,18,953.25,953.5,940,941.75,119
20100501|2009-09-20 18:00,21,935,938.25,935,938.25,2
20100501|2009-09-20 18:30,21,938.5,938.5,938.5,938.5,1
20100501|2009-09-20 19:00,21,936,936,936,936,1
20100501|2009-09-20 20:00,21,937.25,938,937.25,938,15
20100501|2009-09-20 21:30,21,937.25,937.75,937.25,937.75,10
20100501|2009-09-21 04:00,21,934.75,934.75,933.75,933.75,10
20100501|2009-09-21 04:30,21,933.75,933.75,933.75,933.75,1
20100501|2009-09-21 06:30,21,934.5,935,934.5,935,11
20100501|2009-09-21 07:00,21,935.5,935.5,935.25,935.25,5
20100501|2009-09-21 09:30,21,931.25,931.25,924.25,924.25,211
20100501|2009-09-21 10:00,21,924,928.25,923.75,927.5,96
20100501|2009-09-21 10:30,21,928.75,930.75,928,929,67
20100501|2009-09-21 11:00,21,928.25,928.25,925.25,925.75,37
20100501|2009-09-21 11:30,21,925.75,929,921.25,923,222
20100501|2009-09-21 12:00,21,922.25,923.5,922,923.25,32
20100501|2009-09-21 12:30,21,923.5,923.5,920,922,314
20100501|2009-09-21 13:00,21,922,925,920,920,128
20100501|2009-09-21 18:00,22,917.25,917.25,916.5,916.5,2
20100501|2009-09-21 19:30,22,926,928,926,928,8
20100501|2009-09-21 20:00,22,929,930,929,929.5,13
20100501|2009-09-21 20:30,22,931,931,931,931,5
20100501|2009-09-21 21:00,22,931.25,932,930,930,12
20100501|2009-09-21 21:30,22,930,930.25,928.75,930.25,30
20100501|2009-09-21 22:00,22,930,930.25,927.75,927.75,11
20100501|2009-09-22 00:00,22,927.75,927.75,927.75,927.75,4
20100501|2009-09-22 00:30,22,928,929.25,928,929.25,5
20100501|2009-09-22 01:00,22,928,928.25,927,927.75,29
20100501|2009-09-22 01:30,22,927.5,927.75,927.5,927.75,8
20100501|2009-09-22 02:00,22,927.75,930,927.75,930,16
20100501|2009-09-22 02:30,22,930,931,930,931,16
20100501|2009-09-22 03:00,22,932,932,932,932,1
20100501|2009-09-22 05:30,22,931,935.25,931,935.25,6
20100501|2009-09-22 06:30,22,934.25,934.25,934.25,934.25,1
20100501|2009-09-22 09:30,22,935,935,917.25,918.25,379
20100501|2009-09-22 10:00,22,918,920.25,913.75,918.5,119
20100501|2009-09-22 10:30,22,919,919.75,917.25,918,21
20100501|2009-09-22 11:00,22,918.5,919.25,916.25,916.75,52
20100501|2009-09-22 11:30,22,919.75,923,919.75,921,154
20100501|2009-09-22 12:00,22,922.75,924.75,922.5,922.75,17
20100501|2009-09-22 12:30,22,922.5,923.75,920.75,923.25,38
20100501|2009-09-22 13:00,22,924.5,928.75,923.5,928.75,132
20100501|2009-09-22 18:00,23,927.75,929.75,927.75,929.75,7
20100501|2009-09-22 18:30,23,928,928,928,928,5
20100501|2009-09-22 19:00,23,928.25,928.5,927.75,928.5,16
20100501|2009-09-22 19:30,23,928.5,930,928.5,930,14
20100501|2009-09-22 20:30,23,929,929.25,929,929.25,3
20100501|2009-09-23 00:30,23,925.75,925.75,925.25,925.25,4
20100501|2009-09-23 01:00,23,923.25,923.25,923,923,6
20100501|2009-09-23 04:30,23,917.75,917.75,917.75,917.75,1
20100501|2009-09-23 05:00,23,917.75,917.75,917,917,2
20100501|2009-09-23 05:30,23,916.5,916.5,916,916,15
20100501|2009-09-23 06:30,23,916.5,916.5,915.75,915.75,2
20100501|2009-09-23 07:00,23,917,917,917,917,4
20100501|2009-09-23 09:30,23,916,922,911,915,209
20100501|2009-09-23 10:00,23,917,917,916.25,917,44
20100501|2009-09-23 10:30,23,916.5,918.25,916.25,917.75,44
20100501|2009-09-23 11:00,23,918.75,921.25,917.25,921.25,53
20100501|2009-09-23 11:30,23,921.5,925.5,921.5,924,125
20100501|2009-09-23 12:00,23,923,925,923,923.5,79
20100501|2009-09-23 12:30,23,926,927.75,924.5,926.25,50
20100501|2009-09-23 13:00,23,927,929,924.25,929,36
20100501|2009-09-23 18:00,24,921.5,923,921.25,921.25,5
20100501|2009-09-23 19:00,24,921.75,922,921.75,922,8
20100501|2009-09-23 20:00,24,922.5,922.5,922,922,4
20100501|2009-09-23 21:30,24,917.75,917.75,917.25,917.25,3
20100501|2009-09-24 01:00,24,916.5,916.5,915.25,915.5,50
20100501|2009-09-24 01:30,24,917,917,917,917,10
20100501|2009-09-24 02:00,24,918,919,918,919,20
20100501|2009-09-24 03:00,24,917,917,915.5,915.5,40
20100501|2009-09-24 05:00,24,919.25,919.25,917.75,917.75,20
20100501|2009-09-24 05:30,24,918,918.25,917.75,918,55
20100501|2009-09-24 06:00,24,917.75,917.75,917.25,917.25,15
20100501|2009-09-24 07:00,24,918.5,918.5,918.5,918.5,10
20100501|2009-09-24 09:30,24,913,920,912,920,166
20100501|2009-09-24 10:00,24,919,923,919,921.75,39
20100501|2009-09-24 10:30,24,921,926.75,921,926.75,134
20100501|2009-09-24 11:00,24,928,932.75,928,932.75,82
20100501|2009-09-24 11:30,24,933.5,934.75,929.75,929.75,102
20100501|2009-09-24 12:00,24,931,932.75,926,928,75
20100501|2009-09-24 12:30,24,928,928,925.5,926,38
20100501|2009-09-24 13:00,24,927.75,928.5,925.75,926.75,87
20100501|2009-09-24 18:00,25,926.75,929,926.75,929,3
20100501|2009-09-24 20:30,25,926.5,927,924,924,34
20100501|2009-09-24 21:00,25,924,924,922.5,923,45
20100501|2009-09-24 21:30,25,922.5,923,921.75,922.25,38
20100501|2009-09-24 22:00,25,923,923.25,920.5,920.5,50
20100501|2009-09-24 22:30,25,921.25,921.25,921,921,3
20100501|2009-09-24 23:30,25,924,924,924,924,4
20100501|2009-09-25 00:00,25,924,924,924,924,5
20100501|2009-09-25 00:30,25,924,925,924,925,12
20100501|2009-09-25 01:00,25,925,925,925,925,1
20100501|2009-09-25 01:30,25,925,925,924.5,924.5,28
20100501|2009-09-25 03:00,25,922.5,923,922.5,923,27
20100501|2009-09-25 03:30,25,922.75,923,922.5,922.5,13
20100501|2009-09-25 04:30,25,922.25,922.25,920.75,921.5,41
20100501|2009-09-25 05:30,25,926.5,926.5,926.5,926.5,1
20100501|2009-09-25 07:00,25,921.5,921.5,921.5,921.5,2
20100501|2009-09-25 09:30,25,926.75,936.5,926,934,171
20100501|2009-09-25 10:00,25,933.75,935,931.5,931.5,14
20100501|2009-09-25 10:30,25,933,933.25,930.5,930.5,9
20100501|2009-09-25 11:00,25,929.75,930,929.5,930,20
20100501|2009-09-25 11:30,25,926,926.5,924.25,926.5,13
20100501|2009-09-25 12:00,25,924.75,925.5,922.75,925.5,7
20100501|2009-09-25 12:30,25,925.75,927.5,925,927.25,68
20100501|2009-09-25 13:00,25,926.25,932.5,926.25,932.25,39
20100501|2009-09-27 18:00,28,940,941,940,941,9
20100501|2009-09-27 18:30,28,936,936,936,936,2
20100501|2009-09-27 19:30,28,936,936,936,936,4
20100501|2009-09-27 20:00,28,932.5,932.5,925,925,10
20100501|2009-09-27 20:30,28,925,925,925,925,5
20100501|2009-09-27 21:00,28,923.25,923.5,922.75,923.5,51
20100501|2009-09-27 22:30,28,922.5,922.75,922.5,922.5,19
20100501|2009-09-27 23:00,28,922.5,923,922.25,923,10
20100501|2009-09-27 23:30,28,921.75,921.75,921.25,921.25,28
20100501|2009-09-28 00:00,28,921.5,921.5,920.75,921,60
20100501|2009-09-28 00:30,28,921.25,921.25,918,918,42
20100501|2009-09-28 01:00,28,918,918,918,918,5
20100501|2009-09-28 01:30,28,917,917.25,915,916.75,72
20100501|2009-09-28 02:00,28,917.25,917.5,916.75,917,12
20100501|2009-09-28 03:00,28,916.75,917,916.25,917,20
20100501|2009-09-28 03:30,28,917,918.25,916,918.25,45
20100501|2009-09-28 04:00,28,920,920,918.25,920,30
20100501|2009-09-28 04:30,28,919,920.25,919,920.25,5
20100501|2009-09-28 05:00,28,919.75,919.75,919.75,919.75,5
20100501|2009-09-28 06:30,28,918,918.5,918,918.5,2
20100501|2009-09-28 07:00,28,919.25,919.5,919.25,919.5,13
20100501|2009-09-28 09:30,28,923,928.25,921.75,923.75,216
20100501|2009-09-28 10:00,28,924.75,926.5,923,924.75,67
20100501|2009-09-28 10:30,28,925.25,927,923.5,924,121
20100501|2009-09-28 11:00,28,924,925.5,923,924,271
20100501|2009-09-28 11:30,28,924.75,924.75,920.5,921.75,16
20100501|2009-09-28 12:00,28,921.25,923.25,921.25,923.25,7
20100501|2009-09-28 12:30,28,922.75,924.75,922.75,924.5,14
20100501|2009-09-28 13:00,28,923.5,923.5,917,920.25,52
20100501|2009-09-28 18:00,29,922.5,922.5,921.25,921.25,3
20100501|2009-09-28 18:30,29,918.75,920.25,918.75,920.25,2
20100501|2009-09-28 19:30,29,922,922,920.25,920.25,10
20100501|2009-09-28 20:00,29,920,920,918.5,918.5,7
20100501|2009-09-28 20:30,29,916.25,916.25,916.25,916.25,1
20100501|2009-09-28 22:00,29,918.25,918.25,918.25,918.25,5
20100501|2009-09-28 22:30,29,918.75,918.75,918.75,918.75,3
20100501|2009-09-29 00:00,29,917,917.5,917,917,12
20100501|2009-09-29 02:30,29,917.5,917.5,917.5,917.5,1
20100501|2009-09-29 04:30,29,923,923,923,923,1
20100501|2009-09-29 06:30,29,922.5,922.5,922.5,922.5,1
20100501|2009-09-29 09:30,29,925,928.75,920.5,921,93
20100501|2009-09-29 10:00,29,921.5,921.5,915.25,915.25,144
20100501|2009-09-29 10:30,29,916.25,918.5,916.25,918,16
20100501|2009-09-29 11:00,29,917.75,917.75,913,913,40
20100501|2009-09-29 11:30,29,914.25,916.5,914.25,916.5,27
20100501|2009-09-29 12:00,29,916,921.5,914.75,921.5,24
20100501|2009-09-29 12:30,29,920,920,916,916.75,23
20100501|2009-09-29 13:00,29,917.25,920,917.25,920,32
20100501|2009-09-29 18:00,30,916.75,916.75,914,914,13
20100501|2009-09-30 02:30,30,917.25,917.25,917.25,917.25,1
20100501|2009-09-30 04:00,30,918.5,922,918.5,922,8
20100501|2009-09-30 04:30,30,921.75,923,921.75,923,19
20100501|2009-09-30 05:00,30,923,923.5,922,922.5,26
20100501|2009-09-30 09:30,30,913,916,911.5,913.75,248
20100501|2009-09-30 10:00,30,915.75,919.25,914.75,918,135
20100501|2009-09-30 10:30,30,919.75,925.75,919.75,925.75,165
20100501|2009-09-30 11:00,30,925.5,927.75,925,927.75,45
20100501|2009-09-30 11:30,30,928,928.25,924.75,928.25,23
20100501|2009-09-30 12:00,30,927,930.25,926,927,80
20100501|2009-09-30 12:30,30,927,931.75,927,931.25,281
20100501|2009-09-30 13:00,30,930.75,930.75,925,927.75,77
20100501|2009-09-30 23:00,1,925,925,925,925,7
20100501|2009-10-01 04:00,1,926,926,926,926,3
20100501|2009-10-01 04:30,1,926,926,926,926,10
20100501|2009-10-01 05:00,1,926,926,926,926,23
20100501|2009-10-01 06:30,1,924.5,925.5,924.5,925.5,18
20100501|2009-10-01 07:00,1,926,927,926,927,8
20100501|2009-10-01 09:30,1,927,932.75,925.5,927.75,112
20100501|2009-10-01 10:00,1,925,925,919.75,920.75,171
20100501|2009-10-01 10:30,1,921,923.75,919.75,923.75,75
20100501|2009-10-01 11:00,1,918.25,919.5,916,919.5,43
20100501|2009-10-01 11:30,1,919.75,923,918,922,17
20100501|2009-10-01 12:00,1,922.75,922.75,920.5,920.5,21
20100501|2009-10-01 12:30,1,921.25,921.25,917,918,40
20100501|2009-10-01 13:00,1,919.75,921.5,919.5,919.75,84
20100501|2009-10-01 22:00,2,920,920,920,920,2
20100501|2009-10-02 01:30,2,919,919,919,919,8
20100501|2009-10-02 02:30,2,918,918,918,918,2
20100501|2009-10-02 03:00,2,915,915,915,915,5
20100501|2009-10-02 04:30,2,916.5,916.5,916.5,916.5,6
20100501|2009-10-02 06:00,2,912.75,914.5,912.75,914,27
20100501|2009-10-02 06:30,2,914,914,914,914,2
20100501|2009-10-02 07:00,2,914,914,914,914,11
20100501|2009-10-02 09:30,2,914,915.5,907,907,225
20100501|2009-10-02 10:00,2,907,908,900,901.5,166
20100501|2009-10-02 10:30,2,904,905.5,902.75,903.25,277
20100501|2009-10-02 11:00,2,905.5,905.5,899.5,900,139
20100501|2009-10-02 11:30,2,900.5,900.5,900,900.5,62
20100501|2009-10-02 12:00,2,900.25,901,897,899.75,225
20100501|2009-10-02 12:30,2,900.25,900.5,895.5,898.25,129
20100501|2009-10-02 13:00,2,897.5,899.5,894,894.75,379
20100501|2009-10-04 18:00,5,893.5,894.5,892,892.25,26
20100501|2009-10-04 18:30,5,889,889,888.75,888.75,10
20100501|2009-10-04 19:00,5,892,893,892,892.75,30
20100501|2009-10-04 19:30,5,892.75,894,892.75,894,28
20100501|2009-10-04 20:30,5,893,894.5,893,894.5,2
20100501|2009-10-05 00:00,5,895,895,895,895,1
20100501|2009-10-05 00:30,5,895,895,895,895,4
20100501|2009-10-05 03:00,5,896.75,896.75,896.75,896.75,6
20100501|2009-10-05 03:30,5,895,895,893.75,893.75,11
20100501|2009-10-05 04:00,5,893,893,893,893,1
20100501|2009-10-05 04:30,5,893,893,893,893,1
20100501|2009-10-05 05:00,5,892.5,892.5,892.5,892.5,1
20100501|2009-10-05 05:30,5,892,892,892,892,1
20100501|2009-10-05 09:30,5,890,898.5,888.5,896,363
20100501|2009-10-05 10:00,5,898.5,901,896.25,899,105
20100501|2009-10-05 10:30,5,899,899,899,899,1
20100501|2009-10-05 11:00,5,900.75,901,897.25,897.25,123
20100501|2009-10-05 11:30,5,899,903.5,898.75,903.5,90
20100501|2009-10-05 12:00,5,903.5,904.5,902,904.5,298
20100501|2009-10-05 12:30,5,902,902,900.5,900.5,21
20100501|2009-10-05 13:00,5,900.75,900.75,891,892.5,147
20100501|2009-10-05 18:00,6,889.5,889.5,887.75,889.5,16
20100501|2009-10-05 18:30,6,888.75,888.75,888,888,7
20100501|2009-10-05 20:00,6,890,890,890,890,4
20100501|2009-10-06 00:00,6,890,890,890,890,1
20100501|2009-10-06 01:30,6,891.75,891.75,891.75,891.75,4
20100501|2009-10-06 03:30,6,893.25,893.25,890.5,890.5,60
20100501|2009-10-06 04:00,6,894,895,894,895,10
20100501|2009-10-06 04:30,6,894.5,894.5,894,894,2
20100501|2009-10-06 05:00,6,893.5,893.5,893.5,893.5,2
20100501|2009-10-06 05:30,6,894.5,894.5,894,894.5,67
20100501|2009-10-06 06:00,6,894.5,894.75,893.75,894,45
20100501|2009-10-06 06:30,6,893.75,896.75,893.75,896.75,3
20100501|2009-10-06 09:30,6,900,910,900,908.75,207
20100501|2009-10-06 10:00,6,909.25,920,909,919,88
20100501|2009-10-06 10:30,6,919,919,914,915.5,25
20100501|2009-10-06 11:00,6,914.25,915.5,912.75,912.75,43
20100501|2009-10-06 11:30,6,914.5,917,913.5,915.25,38
20100501|2009-10-06 12:00,6,913.5,914,912.25,912.5,33
20100501|2009-10-06 12:30,6,912.5,913,910,910.5,40
20100501|2009-10-06 13:00,6,910.25,915,910.25,912,70
20100501|2009-10-06 18:00,7,911.75,915,911.75,915,13
20100501|2009-10-06 18:30,7,914,915,914,915,13
20100501|2009-10-06 19:00,7,915,915.25,915,915,16
20100501|2009-10-07 01:00,7,916.5,916.5,916,916,5
20100501|2009-10-07 07:00,7,914.25,914.5,914.25,914.5,4
20100501|2009-10-07 09:30,7,914,918.25,910,917,143
20100501|2009-10-07 10:00,7,916.5,918.5,916.5,918.25,23
20100501|2009-10-07 10:30,7,916.5,916.5,912.25,912.5,84
20100501|2009-10-07 11:00,7,912,913.75,911.5,913.75,37
20100501|2009-10-07 11:30,7,913,915.25,912.75,915,74
20100501|2009-10-07 12:00,7,915.25,915.25,914,915.25,11
20100501|2009-10-07 12:30,7,915.75,916.25,913.5,915,39
20100501|2009-10-07 13:00,7,915,919.25,915,919,58
20100501|2009-10-07 18:00,8,917.5,917.5,917.5,917.5,2
20100501|2009-10-07 19:00,8,917.75,918,917.75,918,7
20100501|2009-10-07 20:00,8,921.5,922,921.5,922,9
20100501|2009-10-07 23:00,8,925,925.5,925,925.5,2
20100501|2009-10-08 00:30,8,925.5,925.5,925.5,925.5,49
20100501|2009-10-08 01:00,8,925.5,925.5,925.5,925.5,81
20100501|2009-10-08 02:00,8,925.75,925.75,925.75,925.75,1
20100501|2009-10-08 02:30,8,928,928.75,927,927.25,9
20100501|2009-10-08 03:00,8,927,927,927,927,1
20100501|2009-10-08 06:00,8,924,924,924,924,1
20100501|2009-10-08 06:30,8,922.25,922.25,922.25,922.25,6
20100501|2009-10-08 07:00,8,922.25,922.25,922.25,922.25,4
20100501|2009-10-08 09:30,8,920,931,920,930.5,181
20100501|2009-10-08 10:00,8,930.75,942,930.75,935.75,171
20100501|2009-10-08 10:30,8,936.25,936.75,934,936.75,108
20100501|2009-10-08 11:00,8,937.5,943.5,937,942,152
20100501|2009-10-08 11:30,8,943.75,943.75,940.25,942.5,126
20100501|2009-10-08 12:00,8,940,940,935.75,936.25,47
20100501|2009-10-08 12:30,8,937,940.25,935,935,99
20100501|2009-10-08 13:00,8,938.75,939,936.5,937.5,86
20100501|2009-10-08 19:30,9,937,937,937,937,13
20100501|2009-10-08 21:00,9,935.5,935.75,935.5,935.75,10
20100501|2009-10-11 18:00,12,965,973,965,970.25,274
20100501|2009-10-11 19:00,12,971.75,971.75,971.75,971.75,3
20100501|2009-10-11 20:00,12,968,968,964.5,964.5,17
20100501|2009-10-11 20:30,12,965,965,962,962.25,11
20100501|2009-10-11 21:00,12,964.5,965.75,964.5,965.75,6
20100501|2009-10-11 21:30,12,967.75,967.75,967.75,967.75,1
20100501|2009-10-11 22:30,12,968.25,968.25,967.5,968,21
20100501|2009-10-11 23:00,12,968,968,968,968,9
20100501|2009-10-11 23:30,12,969.25,970.25,969.25,970.25,3
20100501|2009-10-12 01:00,12,973,973.75,971.75,973,119
20100501|2009-10-12 01:30,12,972.25,975,971.75,973,103
20100501|2009-10-12 02:00,12,973,974,973,974,43
20100501|2009-10-12 02:30,12,974.25,974.25,973,974,55
20100501|2009-10-12 03:00,12,972.5,973,972.5,973,9
20100501|2009-10-12 03:30,12,973,973,973,973,10
20100501|2009-10-12 04:00,12,973,973,973,973,17
20100501|2009-10-12 04:30,12,972,973.5,972,972.5,35
20100501|2009-10-12 06:30,12,975,977,975,976.25,49
20100501|2009-10-12 07:00,12,976.25,976.25,975.25,976.25,24
20100501|2009-10-12 09:30,12,978,983.75,976.5,978.5,787
20100501|2009-10-12 10:00,12,978.25,985,978,983.5,382
20100501|2009-10-12 10:30,12,983.25,983.25,980.25,980.5,320
20100501|2009-10-12 11:00,12,981.5,981.5,980,980.75,234
20100501|2009-10-12 11:30,12,981,982.75,980.75,982.5,58
20100501|2009-10-12 12:00,12,982.25,991.5,982.25,990,543
20100501|2009-10-12 12:30,12,990,993.5,988.75,992.25,192
20100501|2009-10-12 13:00,12,991.25,996,991,994.5,268
20100501|2009-10-12 18:00,13,990,993.25,990,993,13
20100501|2009-10-12 18:30,13,991.25,991.25,991.25,991.25,2
20100501|2009-10-12 19:00,13,991,991,991,991,10
20100501|2009-10-12 19:30,13,989.75,989.75,986.5,986.5,7
20100501|2009-10-12 20:00,13,986,986,983,983,63
20100501|2009-10-12 20:30,13,988,988,986,986,9
20100501|2009-10-12 21:00,13,986,986,986,986,13
20100501|2009-10-12 21:30,13,984,984,984,984,10
20100501|2009-10-12 22:00,13,984.25,984.25,984.25,984.25,1
20100501|2009-10-12 23:00,13,984.5,984.5,984.5,984.5,8
20100501|2009-10-12 23:30,13,986,986,986,986,2
20100501|2009-10-13 00:00,13,986,986,986,986,8
20100501|2009-10-13 00:30,13,985,985,984.5,984.5,15
20100501|2009-10-13 01:00,13,982.75,982.75,982.25,982.25,14
20100501|2009-10-13 01:30,13,983,983,981,981,30
20100501|2009-10-13 02:00,13,981.25,984.5,981,984.5,14
20100501|2009-10-13 03:00,13,984.5,984.5,984.5,984.5,1
20100501|2009-10-13 03:30,13,987.5,989,987.5,989,2
20100501|2009-10-13 04:00,13,988.25,988.25,988.25,988.25,1
20100501|2009-10-13 04:30,13,990,990,990,990,1
20100501|2009-10-13 05:00,13,993,993,993,993,5
20100501|2009-10-13 05:30,13,995,997,995,996.5,22
20100501|2009-10-13 06:00,13,997,999,997,999,34
20100501|2009-10-13 06:30,13,999,1005,999,1005,63
20100501|2009-10-13 07:00,13,1003.5,1003.5,1003.5,1003.5,10
20100501|2009-10-13 09:30,13,996,997,986.75,993,446
20100501|2009-10-13 10:00,13,992.5,993,987,988,140
20100501|2009-10-13 10:30,13,989,992,987,991.75,152
20100501|2009-10-13 11:00,13,991.75,993.5,991,992.75,120
20100501|2009-10-13 11:30,13,992.25,993.5,991.5,993,47
20100501|2009-10-13 12:00,13,993,996.5,992.75,993.75,383
20100501|2009-10-13 12:30,13,993,999,993,996.25,223
20100501|2009-10-13 13:00,13,995.25,995.25,986.75,988,217
20100501|2009-10-13 18:00,14,989,992.25,988.75,992.25,50
20100501|2009-10-13 19:30,14,991,991,991,991,2
20100501|2009-10-13 20:30,14,988.75,989.75,988.75,989.75,41
20100501|2009-10-13 21:00,14,989.5,990.75,988.75,990.75,31
20100501|2009-10-13 21:30,14,991,992,991,992,20
20100501|2009-10-13 22:30,14,992.75,992.75,992.75,992.75,1
20100501|2009-10-13 23:00,14,991.25,991.25,991.25,991.25,1
20100501|2009-10-14 00:00,14,991.5,991.75,991.25,991.75,14
20100501|2009-10-14 00:30,14,992,992,992,992,5
20100501|2009-10-14 01:00,14,991.25,991.25,991.25,991.25,1
20100501|2009-10-14 02:00,14,993.5,993.75,993.5,993.75,10
20100501|2009-10-14 03:30,14,993.75,994,993.75,994,2
20100501|2009-10-14 04:00,14,995,996.25,995,995.25,5
20100501|2009-10-14 04:30,14,995,995,994.5,994.5,13
20100501|2009-10-14 06:30,14,994.25,995,994.25,995,19
20100501|2009-10-14 07:00,14,993,993.5,993,993.5,20
20100501|2009-10-14 09:30,14,994.5,1001,991,1001,494
20100501|2009-10-14 10:00,14,1001,1001,994.75,996.5,52
20100501|2009-10-14 10:30,14,996,998,995.5,996,106
20100501|2009-10-14 11:00,14,997,998.75,996.5,997.5,66
20100501|2009-10-14 11:30,14,997.5,997.75,993.25,994,28
20100501|2009-10-14 12:00,14,994.25,994.25,989,990.25,159
20100501|2009-10-14 12:30,14,990.5,993.75,987,987.5,59
20100501|2009-10-14 13:00,14,990.75,993.25,990.5,993,98
20100501|2009-10-14 22:00,15,995,995,994.75,994.75,15
20100501|2009-10-15 00:30,15,994.25,994.25,994.25,994.25,1
20100501|2009-10-15 01:30,15,993,993,992.5,993,23
20100501|2009-10-15 02:00,15,992.25,992.25,991.25,991.25,17
20100501|2009-10-15 03:00,15,990,990,989.25,990,8
20100501|2009-10-15 04:00,15,986.25,986.25,972,976,97
20100501|2009-10-15 05:00,15,975,975,975,975,3
20100501|2009-10-15 05:30,15,974.5,974.5,974.5,974.5,1
20100501|2009-10-15 06:30,15,971,976,971,976,5
20100501|2009-10-15 07:00,15,976,976.5,974,974,19
20100501|2009-10-15 09:30,15,978.25,985.5,978.25,979.75,310
20100501|2009-10-15 10:00,15,981.75,984.75,976,977,42
20100501|2009-10-15 10:30,15,977,982,977,981.25,29
20100501|2009-10-15 11:00,15,983.25,987,981.75,987,80
20100501|2009-10-15 11:30,15,986.75,988.5,983.25,983.25,99
20100501|2009-10-15 12:00,15,982.25,982.5,980.5,982.5,15
20100501|2009-10-15 12:30,15,982,983,977.75,980,52
20100501|2009-10-15 13:00,15,980,985.75,980,985.75,149
20100501|2009-10-15 18:00,16,983.5,983.5,980.5,980.5,5
20100501|2009-10-15 18:30,16,982.75,982.75,982.75,982.75,2
20100501|2009-10-15 20:00,16,987.5,992,987.5,992,40
20100501|2009-10-15 20:30,16,993,993.75,992,993.75,26
20100501|2009-10-15 21:00,16,995,995,995,995,10
20100501|2009-10-15 21:30,16,996.25,996.5,996,996,12
20100501|2009-10-15 22:00,16,995.5,995.5,994,994,18
20100501|2009-10-15 23:30,16,992,992,992,992,1
20100501|2009-10-16 00:00,16,992.25,992.25,991.5,991.5,4
20100501|2009-10-16 01:30,16,995.25,995.25,995.25,995.25,4
20100501|2009-10-16 02:00,16,995.25,997,995.25,997,24
20100501|2009-10-16 02:30,16,997.75,997.75,997.75,997.75,1
20100501|2009-10-16 03:00,16,997,997.5,997,997.5,4
20100501|2009-10-16 04:00,16,996.25,996.25,995.25,995.25,40
20100501|2009-10-16 07:00,16,988.5,988.5,987.25,987.25,4
20100501|2009-10-16 09:30,16,986.75,989.75,980.25,988.75,517
20100501|2009-10-16 10:00,16,989,990,987,987,81
20100501|2009-10-16 10:30,16,985,985.75,982,983.25,53
20100501|2009-10-16 11:00,16,984,984,979.25,979.5,69
20100501|2009-10-16 11:30,16,980.25,982.25,979.75,981.5,78
20100501|2009-10-16 12:00,16,980,984.5,980,984.5,22
20100501|2009-10-16 12:30,16,984.75,986.25,983,983,40
20100501|2009-10-16 13:00,16,982.75,984,981,983,115
20100501|2009-10-18 18:00,19,982.25,985.75,982.25,985.75,6
20100501|2009-10-18 19:00,19,985.25,985.25,983,983,11
20100501|2009-10-18 19:30,19,979,979,977.5,978,16
20100501|2009-10-18 20:00,19,979.5,986.75,979.5,986,68
20100501|2009-10-18 20:30,19,986,986,986,986,13
20100501|2009-10-18 21:00,19,986.75,987.5,986.75,987,15
20100501|2009-10-18 21:30,19,987,987,985.5,985.5,30
20100501|2009-10-19 00:30,19,989,991,989,991,38
20100501|2009-10-19 01:30,19,992,994.75,992,994,35
20100501|2009-10-19 02:00,19,992,992,992,992,5
20100501|2009-10-19 04:00,19,992.75,993,992.75,993,35
20100501|2009-10-19 04:30,19,993,993,993,993,14
20100501|2009-10-19 05:30,19,994.5,995.5,994.5,995,30
20100501|2009-10-19 06:00,19,995,995,995,995,13
20100501|2009-10-19 06:30,19,995.25,995.25,994.5,994.75,24
20100501|2009-10-19 07:00,19,994.75,994.75,992.75,992.75,5
20100501|2009-10-19 09:30,19,993,997,984.25,996.5,359
20100501|2009-10-19 10:00,19,995.5,997,991.75,992.75,71
20100501|2009-10-19 10:30,19,992.75,993.5,988.25,991.25,42
20100501|2009-10-19 11:00,19,991.75,994.25,991,993,81
20100501|2009-10-19 11:30,19,992.5,995,992.5,994,26
20100501|2009-10-19 12:00,19,993.25,994.25,993.25,994,35
20100501|2009-10-19 12:30,19,992.5,995.5,992.5,995.5,59
20100501|2009-10-19 13:00,19,996,999,995,999,85
20100501|2009-10-19 18:00,20,998,999.5,998,999.25,6
20100501|2009-10-19 18:30,20,1003,1003,1003,1003,3
20100501|2009-10-19 19:00,20,1003.5,1005,1003.25,1005,22
20100501|2009-10-19 20:00,20,1004.25,1004.5,1001.75,1002.25,10
20100501|2009-10-19 20:30,20,999.25,1000.25,999,1000.25,16
20100501|2009-10-19 21:30,20,997.5,997.5,997,997,7
20100501|2009-10-19 22:00,20,995.75,995.75,995.25,995.25,25
20100501|2009-10-19 23:30,20,994.75,994.75,994.5,994.5,3
20100501|2009-10-20 00:30,20,994.25,995,994.25,995,7
20100501|2009-10-20 02:00,20,996,996,995.5,995.5,10
20100501|2009-10-20 04:30,20,992,992,992,992,1
20100501|2009-10-20 05:30,20,993.5,993.5,993.5,993.5,2
20100501|2009-10-20 06:00,20,993.5,993.5,993.5,993.5,7
20100501|2009-10-20 09:30,20,990,995,986.25,990.75,257
20100501|2009-10-20 10:00,20,989.75,989.75,985,985,147
20100501|2009-10-20 10:30,20,986,986.5,980.25,984,81
20100501|2009-10-20 11:00,20,984,984.75,983,984,25
20100501|2009-10-20 11:30,20,982.75,985,982.25,985,44
20100501|2009-10-20 12:00,20,986,987,985,985,12
20100501|2009-10-20 12:30,20,985.25,988,984.5,987.25,30
20100501|2009-10-20 13:00,20,985,985.5,980.75,983,54
20100501|2009-10-20 18:00,21,980.5,981.5,980,980,21
20100501|2009-10-20 18:30,21,981.5,982,981.5,982,2
20100501|2009-10-20 19:00,21,981,981,981,981,1
20100501|2009-10-20 19:30,21,983,983,983,983,1
20100501|2009-10-20 20:00,21,982.75,984.75,982.75,983.25,24
20100501|2009-10-20 20:30,21,982.25,984.25,982.25,984,33
20100501|2009-10-20 21:00,21,984.5,984.5,984.5,984.5,15
20100501|2009-10-20 21:30,21,984.75,985,984.75,985,11
20100501|2009-10-20 22:00,21,987,988,987,988,6
20100501|2009-10-21 00:30,21,988.25,989.25,988.25,989.25,5
20100501|2009-10-21 01:00,21,990,990,990,990,3
20100501|2009-10-21 01:30,21,989,989,988.75,988.75,10
20100501|2009-10-21 02:00,21,989.5,990,988.75,988.75,11
20100501|2009-10-21 02:30,21,989,989.5,989,989.5,7
20100501|2009-10-21 03:00,21,985,986.5,985,986.5,4
20100501|2009-10-21 04:00,21,985,985,985,985,1
20100501|2009-10-21 06:00,21,981,981,981,981,6
20100501|2009-10-21 06:30,21,980,980,977,977.5,105
20100501|2009-10-21 07:00,21,977.75,977.75,977.75,977.75,1
20100501|2009-10-21 09:30,21,980.5,990.5,980.5,988,271
20100501|2009-10-21 10:00,21,988.25,993.25,988.25,992,194
20100501|2009-10-21 10:30,21,992.25,996,990.5,996,212
20100501|2009-10-21 11:00,21,996.25,1002.25,996,998.5,373
20100501|2009-10-21 11:30,21,998.75,1003.25,998.25,1002.75,143
20100501|2009-10-21 12:00,21,1002.75,1005.5,1000.25,1005.25,203
20100501|2009-10-21 12:30,21,1005,1007.5,1002.5,1007.5,247
20100501|2009-10-21 13:00,21,1007,1007,998.5,998.5,311
20100501|2009-10-21 18:00,22,996.75,996.75,996.75,996.75,2
20100501|2009-10-21 19:30,22,996.75,996.75,996.25,996.5,20
20100501|2009-10-21 20:00,22,996.75,997,996,996,22
20100501|2009-10-21 20:30,22,996.75,997.25,996.75,997.25,10
20100501|2009-10-21 21:00,22,997.5,998,997.5,998,12
20100501|2009-10-21 21:30,22,996,996,996,996,8
20100501|2009-10-21 22:00,22,995,995,994.75,994.75,21
20100501|2009-10-21 22:30,22,994.75,994.75,994.75,994.75,1
20100501|2009-10-21 23:00,22,994,994,994,994,1
20100501|2009-10-22 01:30,22,994.25,994.25,993.5,993.5,21
20100501|2009-10-22 03:00,22,992.5,992.5,992.5,992.5,1
20100501|2009-10-22 04:00,22,992.5,992.5,992.5,992.5,1
20100501|2009-10-22 05:00,22,990,990,990,990,1
20100501|2009-10-22 06:30,22,996,996,996,996,7
20100501|2009-10-22 07:00,22,996.5,996.5,996.5,996.5,21
20100501|2009-10-22 09:30,22,994.25,1002,994,1002,447
20100501|2009-10-22 10:00,22,1001.25,1001.25,998.25,999.5,112
20100501|2009-10-22 10:30,22,1000,1002.75,999,1002.75,114
20100501|2009-10-22 11:00,22,1000,1000,993.5,993.5,40
20100501|2009-10-22 11:30,22,993,997,992.75,996.5,84
20100501|2009-10-22 12:00,22,998,998.5,995,996,76
20100501|2009-10-22 12:30,22,997,1001.5,997,999.75,124
20100501|2009-10-22 13:00,22,1000.5,1002.5,999.5,1002.5,101
20100501|2009-10-22 18:00,23,1003.5,1006.25,1003.5,1006,7
20100501|2009-10-22 18:30,23,1006,1007,1006,1007,8
20100501|2009-10-22 19:00,23,1006,1008,1006,1008,15
20100501|2009-10-22 19:30,23,1007.5,1007.5,1006.75,1007,6
20100501|2009-10-22 20:00,23,1006.5,1010,1006.5,1009,74
20100501|2009-10-22 20:30,23,1010.25,1010.25,1010.25,1010.25,3
20100501|2009-10-22 21:00,23,1012,1017,1012,1017,33
20100501|2009-10-22 21:30,23,1016,1016,1016,1016,5
20100501|2009-10-22 22:00,23,1013.5,1016.75,1013.5,1016.75,10
20100501|2009-10-22 23:00,23,1015.25,1015.25,1013.75,1013.75,2
20100501|2009-10-23 00:00,23,1014,1014,1014,1014,1
20100501|2009-10-23 01:30,23,1013.75,1013.75,1013.25,1013.25,5
20100501|2009-10-23 02:30,23,1014,1014.5,1014,1014,3
20100501|2009-10-23 03:00,23,1017,1017,1017,1017,19
20100501|2009-10-23 03:30,23,1015.5,1015.75,1015.5,1015.5,3
20100501|2009-10-23 04:00,23,1016,1016,1016,1016,5
20100501|2009-10-23 04:30,23,1019,1019,1018.25,1018.75,9
20100501|2009-10-23 05:30,23,1016.75,1016.75,1016.5,1016.5,5
20100501|2009-10-23 06:30,23,1016.75,1017,1016,1016,42
20100501|2009-10-23 07:00,23,1016,1016,1013,1013,50
20100501|2009-10-23 09:30,23,1008.75,1015.25,1006,1015.25,492
20100501|2009-10-23 10:00,23,1015.25,1018.5,994.5,1004,274
20100501|2009-10-23 10:30,23,1000.75,1006.75,1000,1006,64
20100501|2009-10-23 11:00,23,1006,1009,1001,1002.25,35
20100501|2009-10-23 11:30,23,1003.5,1007.5,1002.5,1003.5,70
20100501|2009-10-23 12:00,23,1002,1004,1000,1000.25,89
20100501|2009-10-23 12:30,23,1000.75,1005,998.75,1002.5,140
20100501|2009-10-23 13:00,23,1001,1001,995.25,999.75,142
20100501|2009-10-25 18:00,26,999.75,1004,998,1004,42
20100501|2009-10-25 18:30,26,1002,1002,1000.25,1000.5,20
20100501|2009-10-25 19:00,26,1000.5,1002,1000.5,1002,7
20100501|2009-10-25 19:30,26,1002.75,1006,1002,1006,5
20100501|2009-10-25 20:00,26,1005.25,1009,1005.25,1009,19
20100501|2009-10-25 20:30,26,1008.25,1011,1008.25,1011,20
20100501|2009-10-25 21:00,26,1010.5,1011.5,1010.5,1011.25,47
20100501|2009-10-25 21:30,26,1011.25,1011.25,1011.25,1011.25,1
20100501|2009-10-25 22:00,26,1011,1011.25,1010.75,1011.25,47
20100501|2009-10-25 22:30,26,1010.75,1010.75,1010.75,1010.75,2
20100501|2009-10-25 23:30,26,1010.25,1010.75,1010.25,1010.75,15
20100501|2009-10-26 00:00,26,1009.5,1009.5,1009.5,1009.5,4
20100501|2009-10-26 00:30,26,1010.75,1012.75,1010.75,1012.75,217
20100501|2009-10-26 01:00,26,1013.25,1013.25,1013,1013,25
20100501|2009-10-26 01:30,26,1013,1013,1013,1013,1
20100501|2009-10-26 02:00,26,1012.25,1012.75,1012.25,1012.75,72
20100501|2009-10-26 03:00,26,1012.5,1012.5,1012.5,1012.5,2
20100501|2009-10-26 03:30,26,1012.5,1012.5,1011,1011,15
20100501|2009-10-26 04:00,26,1011,1011.5,1011,1011.5,4
20100501|2009-10-26 04:30,26,1002,1002,1002,1002,1
20100501|2009-10-26 05:00,26,1003.5,1004.5,1003.5,1004.5,2
20100501|2009-10-26 06:30,26,1006,1006,1006,1006,4
20100501|2009-10-26 07:00,26,1006.25,1007.25,1006.25,1007.25,7
20100501|2009-10-26 09:30,26,1007.25,1008,991,991.25,386
20100501|2009-10-26 10:00,26,990.25,990.25,985,986,215
20100501|2009-10-26 10:30,26,984,984,979.5,979.75,125
20100501|2009-10-26 11:00,26,979.25,982.75,977.25,979.25,178
20100501|2009-10-26 11:30,26,979.75,982,979.75,981.25,94
20100501|2009-10-26 12:00,26,979.75,980.75,979.75,980.5,11
20100501|2009-10-26 12:30,26,985,985.25,981.75,982,33
20100501|2009-10-26 13:00,26,981.75,983,979.25,982.75,133
20100501|2009-10-26 18:00,27,982.5,983,981,981,32
20100501|2009-10-26 18:30,27,982,982,982,982,8
20100501|2009-10-26 19:30,27,985,985,985,985,1
20100501|2009-10-26 20:00,27,985.25,989,985.25,988.5,30
20100501|2009-10-26 20:30,27,987,987,987,987,19
20100501|2009-10-26 21:30,27,988,988,988,988,6
20100501|2009-10-26 22:00,27,986,986,986,986,7
20100501|2009-10-26 22:30,27,986,986,986,986,1
20100501|2009-10-26 23:00,27,986,986,986,986,1
20100501|2009-10-26 23:30,27,986,986,985.5,985.5,2
20100501|2009-10-27 01:00,27,989.5,989.5,989.5,989.5,11
20100501|2009-10-27 01:30,27,987,987,987,987,1
20100501|2009-10-27 02:00,27,986.5,986.5,985.75,985.75,8
20100501|2009-10-27 03:00,27,986,986,986,986,16
20100501|2009-10-27 03:30,27,985.5,985.5,983.25,983.25,50
20100501|2009-10-27 04:30,27,982.5,982.5,982.5,982.5,1
20100501|2009-10-27 05:00,27,982,982,982,982,1
20100501|2009-10-27 05:30,27,984,984.5,984,984,20
20100501|2009-10-27 06:30,27,983.25,983.25,981.5,981.5,13
20100501|2009-10-27 07:00,27,982.75,982.75,982.5,982.5,3
20100501|2009-10-27 09:30,27,982.5,989.5,980.25,986.25,301
20100501|2009-10-27 10:00,27,986.25,989.25,983.75,983.75,106
20100501|2009-10-27 10:30,27,985,988,985,985.75,75
20100501|2009-10-27 11:00,27,986.25,987,985.75,987,17
20100501|2009-10-27 11:30,27,985.75,986.75,979.5,980.25,255
20100501|2009-10-27 12:00,27,980,981.25,975.25,975.25,348
20100501|2009-10-27 12:30,27,975,978.5,973,976,267
20100501|2009-10-27 13:00,27,975.25,977,971,972.25,96
20100501|2009-10-27 18:00,28,977.5,977.5,977.5,977.5,5
20100501|2009-10-27 18:30,28,978,978,978,978,20
20100501|2009-10-27 19:30,28,977.25,977.25,971,973,8
20100501|2009-10-27 20:00,28,974.25,976.25,974.25,976,49
20100501|2009-10-27 20:30,28,980.75,980.75,979.75,979.75,12
20100501|2009-10-27 21:00,28,980,980.25,979.25,979.5,40
20100501|2009-10-27 21:30,28,980,980,979.5,979.5,14
20100501|2009-10-27 22:00,28,979.5,979.5,978.25,978.25,22
20100501|2009-10-27 22:30,28,978.25,978.25,978,978,24
20100501|2009-10-28 00:30,28,976,976,975.75,975.75,18
20100501|2009-10-28 01:00,28,975,975,975,975,1
20100501|2009-10-28 01:30,28,975,975.25,975,975,15
20100501|2009-10-28 02:00,28,974.5,974.5,973.25,973.25,76
20100501|2009-10-28 02:30,28,973,973,972,972,16
20100501|2009-10-28 03:00,28,972,972.25,972,972,21
20100501|2009-10-28 03:30,28,972,973.75,972,972,44
20100501|2009-10-28 04:00,28,972,972,969.25,969.5,70
20100501|2009-10-28 04:30,28,968,968,966,966,75
20100501|2009-10-28 05:00,28,967.25,968.25,967.25,968.25,28
20100501|2009-10-28 06:30,28,965.5,966,965.25,966,83
20100501|2009-10-28 07:00,28,965.5,965.75,965.5,965.75,16
20100501|2009-10-28 09:30,28,965.75,970,961.25,968.25,578
20100501|2009-10-28 10:00,28,969.75,974.5,969.75,971.75,142
20100501|2009-10-28 10:30,28,972,972,967.25,967.5,50
20100501|2009-10-28 11:00,28,967.25,968,964,966.75,130
20100501|2009-10-28 11:30,28,966.5,968.75,964.75,966.25,88
20100501|2009-10-28 12:00,28,966.5,968.25,964.5,965,122
20100501|2009-10-28 12:30,28,965.5,966,964,964,119
20100501|2009-10-28 13:00,28,964,968.5,963.25,968.5,95
20100501|2009-10-28 18:00,29,967.25,967.25,967,967,7
20100501|2009-10-28 18:30,29,966.5,966.5,966,966,10
20100501|2009-10-28 19:00,29,965,965,965,965,1
20100501|2009-10-28 20:00,29,966.75,968,966.75,968,7
20100501|2009-10-28 20:30,29,969.25,969.25,968,968,9
20100501|2009-10-28 21:00,29,967.5,968,967.5,968,11
20100501|2009-10-28 21:30,29,966.75,966.75,963.5,963.5,26
20100501|2009-10-28 22:30,29,963,963,963,963,1
20100501|2009-10-28 23:00,29,967.75,968.5,967.75,968.5,6
20100501|2009-10-29 00:30,29,967.5,967.5,967.25,967.25,10
20100501|2009-10-29 01:00,29,968.5,968.5,968,968,7
20100501|2009-10-29 01:30,29,967.25,967.25,967,967,9
20100501|2009-10-29 02:00,29,967.25,967.25,967.25,967.25,1
20100501|2009-10-29 02:30,29,969.5,969.75,969.5,969.75,2
20100501|2009-10-29 03:00,29,970,970.75,970,970.75,3
20100501|2009-10-29 03:30,29,971.25,972.25,971.25,972.25,3
20100501|2009-10-29 04:30,29,970.5,970.5,970.5,970.5,1
20100501|2009-10-29 05:00,29,972,972,972,972,2
20100501|2009-10-29 06:30,29,972.5,972.5,971.5,971.5,7
20100501|2009-10-29 09:30,29,975,979.25,973,978,266
20100501|2009-10-29 10:00,29,979,979.75,978,978.5,43
20100501|2009-10-29 10:30,29,978,980,977.75,978,68
20100501|2009-10-29 11:00,29,978.5,981.25,977.5,981.25,102
20100501|2009-10-29 11:30,29,980,985,980,983,42
20100501|2009-10-29 12:00,29,983,987.75,982.25,987.75,204
20100501|2009-10-29 12:30,29,986.75,988,985,986,71
20100501|2009-10-29 13:00,29,986,986,982.25,984.25,56
20100501|2009-10-29 18:00,30,985.25,985.25,985.25,985.25,1
20100501|2009-10-29 19:00,30,984.5,984.5,984.5,984.5,2
20100501|2009-10-29 22:00,30,980,980.25,978,978.75,15
20100501|2009-10-29 22:30,30,975.75,976.5,975.75,976.5,16
20100501|2009-10-30 00:00,30,976,976,976,976,1
20100501|2009-10-30 00:30,30,980,980,978.5,978.5,15
20100501|2009-10-30 01:00,30,978.25,978.25,978,978,7
20100501|2009-10-30 02:00,30,976.25,976.25,976.25,976.25,5
20100501|2009-10-30 03:00,30,980,980,980,980,10
20100501|2009-10-30 06:00,30,977.75,977.75,977,977,4
20100501|2009-10-30 06:30,30,976,976,976,976,5
20100501|2009-10-30 07:00,30,974.75,975,974.75,975,15
20100501|2009-10-30 09:30,30,970,974.25,967,972.75,551
20100501|2009-10-30 10:00,30,972.75,973.75,970.25,971.5,421
20100501|2009-10-30 10:30,30,971.75,971.75,965.75,968,98
20100501|2009-10-30 11:00,30,968,973,968,973,50
20100501|2009-10-30 11:30,30,971.25,972,965,965,89
20100501|2009-10-30 12:00,30,967.5,972.75,966.75,972.75,26
20100501|2009-10-30 12:30,30,970.75,972.5,968,972.5,189
20100501|2009-10-30 13:00,30,972.75,976.25,967.25,969,271
20100501|2009-11-01 18:00,2,966.75,966.75,960.25,961,81
20100501|2009-11-01 18:30,2,963,964,962.5,962.5,16
20100501|2009-11-01 19:00,2,963.5,968.25,963,968.25,50
20100501|2009-11-01 19:30,2,966.25,968,966.25,968,13
20100501|2009-11-01 20:00,2,968,968,964.5,964.5,33
20100501|2009-11-01 20:30,2,968.75,970,968.75,970,21
20100501|2009-11-01 21:00,2,970,970,970,970,1
20100501|2009-11-01 21:30,2,970,970,969.75,969.75,5
20100501|2009-11-01 22:00,2,972,972.5,972,972.5,4
20100501|2009-11-01 22:30,2,971,971,971,971,1
20100501|2009-11-01 23:00,2,970,970,970,970,2
20100501|2009-11-01 23:30,2,970.75,975.25,970.75,975,19
20100501|2009-11-02 00:00,2,974,975.25,974,974,50
20100501|2009-11-02 00:30,2,972,972.5,971.75,972.5,20
20100501|2009-11-02 01:00,2,972.25,972.25,972.25,972.25,10
20100501|2009-11-02 03:00,2,977.25,977.25,977.25,977.25,1
20100501|2009-11-02 03:30,2,979,979,979,979,8
20100501|2009-11-02 04:00,2,982,982,981,981,9
20100501|2009-11-02 04:30,2,977.5,977.5,977,977,19
20100501|2009-11-02 06:00,2,977,977,976.5,977,3
20100501|2009-11-02 06:30,2,975.25,975.25,975.25,975.25,7
20100501|2009-11-02 07:00,2,974.5,974.75,974.5,974.75,11
20100501|2009-11-02 09:30,2,978,982,971,971.5,156
20100501|2009-11-02 10:00,2,970,976.75,967,976.75,173
20100501|2009-11-02 10:30,2,974.75,981,974.75,981,70
20100501|2009-11-02 11:00,2,979.75,982.5,978.5,982.5,146
20100501|2009-11-02 11:30,2,981.5,982,977,978.25,109
20100501|2009-11-02 12:00,2,978,984,977.75,984,233
20100501|2009-11-02 12:30,2,984,988.5,982.25,983.5,147
20100501|2009-11-02 13:00,2,984,1000,984,992.75,822
20100501|2009-11-02 18:00,3,994.75,995,992,994.5,100
20100501|2009-11-02 18:30,3,995,995.5,992.5,992.5,53
20100501|2009-11-02 19:00,3,992.25,992.5,991,992,57
20100501|2009-11-02 19:30,3,992,993.75,992,993.75,3
20100501|2009-11-02 20:00,3,995,996.25,995,995,22
20100501|2009-11-02 20:30,3,993,993,992,992,8
20100501|2009-11-02 21:00,3,992,992,992,992,5
20100501|2009-11-02 22:30,3,991.5,991.5,991.5,991.5,30
20100501|2009-11-02 23:00,3,991.5,991.5,991.5,991.5,10
20100501|2009-11-02 23:30,3,991,991,988,988,39
20100501|2009-11-03 00:00,3,987.75,988.75,987.5,988.75,11
20100501|2009-11-03 00:30,3,990.25,990.25,990.25,990.25,1
20100501|2009-11-03 02:00,3,988,988,988,988,2
20100501|2009-11-03 02:30,3,987,987,987,987,9
20100501|2009-11-03 03:00,3,987,987.5,986.5,986.5,43
20100501|2009-11-03 04:00,3,986.75,986.75,986.75,986.75,1
20100501|2009-11-03 05:00,3,990,990,987,987,27
20100501|2009-11-03 05:30,3,986.75,986.75,986.75,986.75,2
20100501|2009-11-03 06:00,3,986.75,986.75,986.5,986.5,5
20100501|2009-11-03 06:30,3,987.75,987.75,987.75,987.75,5
20100501|2009-11-03 07:00,3,990,990,990,990,3
20100501|2009-11-03 09:30,3,985,1005,985,1001.25,573
20100501|2009-11-03 10:00,3,1001.5,1014.25,1001.5,1008.5,657
20100501|2009-11-03 10:30,3,1007.75,1011.5,1004.75,1011.5,352
20100501|2009-11-03 11:00,3,1012.25,1018,1009.75,1013,343
20100501|2009-11-03 11:30,3,1014.75,1018,1014.75,1016,262
20100501|2009-11-03 12:00,3,1015.75,1015.75,1011.25,1012.75,111
20100501|2009-11-03 12:30,3,1013,1015,1011.75,1015,142
20100501|2009-11-03 13:00,3,1016,1016,1007,1010.25,134
20100501|2009-11-03 18:00,4,1008.25,1008.25,1008.25,1008.25,1
20100501|2009-11-03 18:30,4,1010,1011,1008.75,1008.75,42
20100501|2009-11-03 19:00,4,1008.75,1008.75,1003.75,1003.75,105
20100501|2009-11-03 19:30,4,1003,1003.25,1002.75,1003.25,12
20100501|2009-11-03 20:30,4,1002.5,1003,1001,1003,15
20100501|2009-11-03 21:00,4,1003,1003,1003,1003,1
20100501|2009-11-03 21:30,4,1006.25,1006.75,1006.25,1006.75,2
20100501|2009-11-03 23:00,4,1011,1011,1011,1011,5
20100501|2009-11-03 23:30,4,1007,1007,1006,1006,25
20100501|2009-11-04 00:00,4,1005.75,1005.75,1005.5,1005.5,6
20100501|2009-11-04 00:30,4,1005.75,1007.75,1005,1007.75,35
20100501|2009-11-04 01:00,4,1008.5,1008.5,1008.5,1008.5,10
20100501|2009-11-04 01:30,4,1010,1010.5,1010,1010,6
20100501|2009-11-04 02:00,4,1010,1010,1010,1010,4
20100501|2009-11-04 02:30,4,1011,1011,1011,1011,1
20100501|2009-11-04 03:00,4,1012,1013.25,1012,1013.25,18
20100501|2009-11-04 04:00,4,1014,1014,1012.25,1012.25,11
20100501|2009-11-04 05:00,4,1013,1013,1012.5,1012.5,11
20100501|2009-11-04 05:30,4,1012.75,1014,1012.75,1014,7
20100501|2009-11-04 06:00,4,1014,1015,1014,1015,100
20100501|2009-11-04 06:30,4,1017,1017,1015.5,1015.5,11
20100501|2009-11-04 09:30,4,1015,1018.75,1002.75,1008,320
20100501|2009-11-04 10:00,4,1009.5,1011.5,1000,1006.25,226
20100501|2009-11-04 10:30,4,1006,1008.25,1003.5,1006.25,108
20100501|2009-11-04 11:00,4,1006,1010,1005,1010,116
20100501|2009-11-04 11:30,4,1005,1008.25,1004.25,1004.5,30
20100501|2009-11-04 12:00,4,1004.5,1004.5,997,997,102
20100501|2009-11-04 12:30,4,998.75,1001.75,998.75,1001.25,23
20100501|2009-11-04 13:00,4,1000,1002,998.5,998.5,62
20100501|2009-11-04 18:00,5,998,998,994,998,33
20100501|2009-11-04 19:00,5,995.75,996.5,995.5,996.5,19
20100501|2009-11-04 20:30,5,997.5,998,997.5,998,4
20100501|2009-11-04 21:00,5,998.5,998.5,998.5,998.5,1
20100501|2009-11-04 23:00,5,995.5,995.5,995.5,995.5,2
20100501|2009-11-05 00:30,5,998.25,998.25,998.25,998.25,1
20100501|2009-11-05 03:00,5,994.5,994.5,994.25,994.25,4
20100501|2009-11-05 03:30,5,995,995,995,995,1
20100501|2009-11-05 05:00,5,993.75,994.75,993.75,994.5,5
20100501|2009-11-05 06:30,5,995,995,994.75,994.75,87
20100501|2009-11-05 07:00,5,994,994,994,994,10
20100501|2009-11-05 09:30,5,992.75,994.75,985.75,990,232
20100501|2009-11-05 10:00,5,990,990.5,987,990.5,144
20100501|2009-11-05 10:30,5,990.5,991.25,989,989,31
20100501|2009-11-05 11:00,5,987.5,987.75,982,982,216
20100501|2009-11-05 11:30,5,982.5,984.25,975.75,977.5,211
20100501|2009-11-05 12:00,5,978.25,979.5,978.25,978.5,79
20100501|2009-11-05 12:30,5,978.5,980.5,977.5,977.5,31
20100501|2009-11-05 13:00,5,977.5,979.75,975,977.25,137
20100501|2009-11-05 18:00,6,976,978,974.5,977,74
20100501|2009-11-05 18:30,6,976,978.25,975.5,978.25,49
20100501|2009-11-05 19:00,6,979.25,987.5,979,984,241
20100501|2009-11-05 19:30,6,983,984.25,983,984.25,116
20100501|2009-11-05 20:00,6,984,984,984,984,10
20100501|2009-11-05 20:30,6,984.5,985,984.25,984.25,31
20100501|2009-11-05 21:00,6,985.25,985.25,985,985,11
20100501|2009-11-05 21:30,6,984,985,984,984,13
20100501|2009-11-05 22:30,6,983.5,984,983.5,984,10
20100501|2009-11-05 23:00,6,983.5,984.5,983.5,984.5,11
20100501|2009-11-05 23:30,6,985,985,984.75,984.75,5
20100501|2009-11-06 00:00,6,984.5,986,984.5,986,12
20100501|2009-11-06 00:30,6,986,986.5,986,986.5,27
20100501|2009-11-06 01:30,6,987.75,988,987.75,988,6
20100501|2009-11-06 03:00,6,989.75,989.75,989.75,989.75,2
20100501|2009-11-06 03:30,6,988,988,988,988,5
20100501|2009-11-06 04:00,6,985.75,985.75,984,984,23
20100501|2009-11-06 04:30,6,984,984,980,980,60
20100501|2009-11-06 05:00,6,981,981,981,981,8
20100501|2009-11-06 06:00,6,982,982,982,982,10
20100501|2009-11-06 06:30,6,982,982,978,978,49
20100501|2009-11-06 07:00,6,978,978,977,977.75,7
20100501|2009-11-06 09:30,6,976,977.25,966,970.25,433
20100501|2009-11-06 10:00,6,969.25,969.5,966,966,143
20100501|2009-11-06 10:30,6,966.75,968.5,966.75,968.5,13
20100501|2009-11-06 11:00,6,967.75,968.5,966,966,150
20100501|2009-11-06 11:30,6,966.75,966.75,964.25,964.5,61
20100501|2009-11-06 12:00,6,966.5,966.5,964.75,965.25,34
20100501|2009-11-06 12:30,6,966,967,964.25,964.5,66
20100501|2009-11-06 13:00,6,963.25,964.75,961.25,962.5,334
20100501|2009-11-08 18:00,9,961,961.75,958,960,137
20100501|2009-11-08 18:30,9,961,965,961,965,53
20100501|2009-11-08 19:00,9,966,971.5,966,968,169
20100501|2009-11-08 19:30,9,968,970,968,970,42
20100501|2009-11-08 20:00,9,969.5,969.5,969.5,969.5,1
20100501|2009-11-08 20:30,9,969.5,970.25,969.25,970.25,45
20100501|2009-11-08 21:00,9,970.25,970.5,968.75,970.5,50
20100501|2009-11-08 22:00,9,972.5,974.25,972.5,973,13
20100501|2009-11-08 22:30,9,975,976,974.5,974.5,14
20100501|2009-11-08 23:00,9,974.5,975,974,974,25
20100501|2009-11-08 23:30,9,975.5,975.5,975.5,975.5,2
20100501|2009-11-09 00:00,9,975.5,975.5,973.75,974,25
20100501|2009-11-09 00:30,9,976.5,976.5,976.25,976.25,8
20100501|2009-11-09 01:00,9,974.75,976,974.75,976,46
20100501|2009-11-09 01:30,9,977.25,977.5,977.25,977.5,18
20100501|2009-11-09 02:00,9,977.75,978,977.75,977.75,13
20100501|2009-11-09 02:30,9,977.5,977.5,977.5,977.5,1
20100501|2009-11-09 03:00,9,976,976,976,976,2
20100501|2009-11-09 03:30,9,976,976,975.5,975.5,26
20100501|2009-11-09 04:00,9,977,977,977,977,1
20100501|2009-11-09 05:00,9,977,977,977,977,1
20100501|2009-11-09 05:30,9,976,976,975,975,27
20100501|2009-11-09 06:00,9,974.5,974.5,974.5,974.5,4
20100501|2009-11-09 06:30,9,974.5,974.5,974,974.25,26
20100501|2009-11-09 07:00,9,974,974,971.5,971.5,45
20100501|2009-11-09 09:30,9,972.5,976.5,971.25,974.25,427
20100501|2009-11-09 10:00,9,974.5,979.75,974.5,977,121
20100501|2009-11-09 10:30,9,976.5,978,976.25,977.5,26
20100501|2009-11-09 11:00,9,978.75,982.75,978.75,980.5,90
20100501|2009-11-09 11:30,9,981,983,981,982.5,11
20100501|2009-11-09 12:00,9,982.25,982.25,980.5,980.5,19
20100501|2009-11-09 12:30,9,979.75,982.5,979.75,982.5,59
20100501|2009-11-09 13:00,9,982,982.75,979.75,979.75,82
20100501|2009-11-09 18:00,10,981,983,981,983,6
20100501|2009-11-09 18:30,10,981.75,982.25,981.75,982.25,2
20100501|2009-11-09 19:30,10,979.5,979.5,979.5,979.5,2
20100501|2009-11-09 20:00,10,979.5,979.5,978.75,978.75,3
20100501|2009-11-09 20:30,10,979.25,979.5,979.25,979.5,13
20100501|2009-11-09 23:30,10,978,978,978,978,1
20100501|2009-11-10 00:00,10,978.5,978.5,978.5,978.5,1
20100501|2009-11-10 00:30,10,979.25,979.25,979.25,979.25,1
20100501|2009-11-10 02:00,10,976.5,976.5,975.25,975.25,2
20100501|2009-11-10 03:30,10,982.25,982.5,982,982,4
20100501|2009-11-10 04:00,10,982,982,980.5,980.75,6
20100501|2009-11-10 04:30,10,981.5,981.75,981.5,981.75,5
20100501|2009-11-10 05:00,10,982.75,982.75,982.75,982.75,7
20100501|2009-11-10 06:00,10,982.5,982.5,982,982.5,21
20100501|2009-11-10 06:30,10,982,982,982,982,9
20100501|2009-11-10 07:00,10,981.25,981.25,981.25,981.25,1
20100501|2009-11-10 09:30,10,970.25,976.25,965.75,970.25,784
20100501|2009-11-10 10:00,10,969.75,970.5,966,967,110
20100501|2009-11-10 10:30,10,967,967.5,963.25,964,129
20100501|2009-11-10 11:00,10,964,965,963.5,963.5,35
20100501|2009-11-10 11:30,10,963.5,965.25,960,965,122
20100501|2009-11-10 12:00,10,966.5,973.25,966.5,968.75,205
20100501|2009-11-10 12:30,10,969,980.5,969,980.5,200
20100501|2009-11-10 13:00,10,980.5,982,975,975,76
20100501|2009-11-10 18:00,11,975,975,975,975,1
20100501|2009-11-10 19:00,11,979,980.75,979,980.25,25
20100501|2009-11-10 19:30,11,980.25,983,980.25,983,20
20100501|2009-11-10 20:00,11,983,983.25,982.5,982.5,25
20100501|2009-11-10 20:30,11,983,983.5,983,983.5,36
20100501|2009-11-10 21:00,11,983.5,983.5,982.5,982.5,52
20100501|2009-11-10 22:00,11,980,980,980,980,1
20100501|2009-11-10 22:30,11,984.75,986.25,984.75,986.25,2
20100501|2009-11-10 23:30,11,980,980,979.75,980,39
20100501|2009-11-11 00:00,11,981.75,984.75,981.75,984.75,41
20100501|2009-11-11 00:30,11,983.5,985.5,983.5,985.5,58
20100501|2009-11-11 02:00,11,984,984,983,983,16
20100501|2009-11-11 04:00,11,987.75,987.75,987.75,987.75,4
20100501|2009-11-11 05:00,11,987.75,988.75,987.75,988.75,126
20100501|2009-11-11 06:00,11,986.5,986.5,986.5,986.5,2
20100501|2009-11-11 06:30,11,986,986.5,986,986,14
20100501|2009-11-11 09:30,11,989.5,995.25,986.75,988,439
20100501|2009-11-11 10:00,11,988,988.25,983.5,985,80
20100501|2009-11-11 10:30,11,985.25,987,979.5,980.25,102
20100501|2009-11-11 11:00,11,980.5,980.75,976.25,976.75,171
20100501|2009-11-11 11:30,11,977.5,983.5,977,983,118
20100501|2009-11-11 12:00,11,982,988.25,982,987.75,95
20100501|2009-11-11 12:30,11,987.75,989.5,983.5,986.5,232
20100501|2009-11-11 13:00,11,987,989.25,983.75,985.25,103
20100501|2009-11-11 18:00,12,983.25,986,983.25,986,11
20100501|2009-11-11 18:30,12,987,988,987,988,2
20100501|2009-11-11 19:00,12,986.75,986.75,986.5,986.5,7
20100501|2009-11-11 19:30,12,989,989,988.25,988.75,8
20100501|2009-11-11 20:00,12,989,989,989,989,8
20100501|2009-11-11 21:00,12,988.75,988.75,988.75,988.75,2
20100501|2009-11-11 23:30,12,985,985,984.25,984.25,10
20100501|2009-11-12 03:30,12,984,984,983,983.25,10
20100501|2009-11-12 06:00,12,979,979,979,979,3
20100501|2009-11-12 06:30,12,975,975,974.75,974.75,5
20100501|2009-11-12 07:00,12,976.25,976.25,976.25,976.25,2
20100501|2009-11-12 09:30,12,973,987,973,984,413
20100501|2009-11-12 10:00,12,984,991.5,981.75,990.25,213
20100501|2009-11-12 10:30,12,989.75,1000,988.5,997.5,266
20100501|2009-11-12 11:00,12,997.5,1002.5,995.75,997.5,484
20100501|2009-11-12 11:30,12,997.75,1000.25,994.5,994.5,126
20100501|2009-11-12 12:00,12,993.75,996.25,991.75,994,92
20100501|2009-11-12 12:30,12,994.5,998.75,994,998.5,46
20100501|2009-11-12 13:00,12,998.5,1001,996.25,1000.5,348
20100501|2009-11-12 18:00,13,997.25,1000,997.25,998.5,46
20100501|2009-11-12 18:30,13,997.5,997.5,996,996,20
20100501|2009-11-12 19:00,13,995,996.25,995,996,37
20100501|2009-11-12 19:30,13,997,997,996.5,996.75,17
20100501|2009-11-12 20:00,13,997.25,998,997.25,998,3
20100501|2009-11-12 22:00,13,995.75,995.75,994.5,994.5,5
20100501|2009-11-12 23:30,13,996.5,997.75,996,996,15
20100501|2009-11-13 00:00,13,996.5,996.5,996,996.5,18
20100501|2009-11-13 00:30,13,996.5,997,996,996,31
20100501|2009-11-13 01:00,13,997,1000,997,1000,40
20100501|2009-11-13 02:30,13,1001,1001,1001,1001,10
20100501|2009-11-13 03:00,13,1001,1003,1001,1003,20
20100501|2009-11-13 03:30,13,1005,1005.25,1005,1005.25,3
20100501|2009-11-13 04:00,13,1005.25,1005.5,1004.75,1004.75,22
20100501|2009-11-13 04:30,13,1005.25,1006,1004.75,1005.75,24
20100501|2009-11-13 05:00,13,1005.75,1005.75,1005,1005,5
20100501|2009-11-13 05:30,13,1005.25,1005.25,1005,1005,4
20100501|2009-11-13 06:00,13,1004,1004,1004,1004,1
20100501|2009-11-13 06:30,13,1002,1002.75,1002,1002.75,2
20100501|2009-11-13 07:00,13,1002.5,1002.5,1001.25,1001.25,12
20100501|2009-11-13 09:30,13,1001,1015,996.75,1012,677
20100501|2009-11-13 10:00,13,1012.75,1015,1006.75,1008.5,246
20100501|2009-11-13 10:30,13,1006,1008.75,1002,1002,125
20100501|2009-11-13 11:00,13,1003.25,1004.25,997,1001.25,164
20100501|2009-11-13 11:30,13,1003.25,1003.75,1000.5,1000.75,69
20100501|2009-11-13 12:00,13,1000.5,1000.5,998.5,998.75,77
20100501|2009-11-13 12:30,13,998.5,998.5,993.5,993.5,234
20100501|2009-11-13 13:00,13,995.75,998.25,993,993.5,18
20100501|2009-11-15 18:00,16,1003.25,1006.75,1003,1006.5,33
20100501|2009-11-15 18:30,16,1002,1002,1002,1002,1
20100501|2009-11-15 19:00,16,1002,1002,1000.25,1001,10
20100501|2009-11-15 20:00,16,1002.5,1003.25,1002.5,1003.25,4
20100501|2009-11-15 20:30,16,1003,1003,1003,1003,10
20100501|2009-11-15 21:00,16,1004.75,1005,1004.75,1005,25
20100501|2009-11-15 21:30,16,1005.5,1005.5,1005.5,1005.5,9
20100501|2009-11-15 23:30,16,1006.25,1006.25,1006.25,1006.25,1
20100501|2009-11-16 00:30,16,1007.5,1007.5,1007.5,1007.5,5
20100501|2009-11-16 01:00,16,1007.5,1007.5,1007.5,1007.5,1
20100501|2009-11-16 03:00,16,1004.5,1004.5,1004.5,1004.5,1
20100501|2009-11-16 05:00,16,1003.5,1003.5,1003.5,1003.5,1
20100501|2009-11-16 05:30,16,1002,1002,1002,1002,4
20100501|2009-11-16 06:30,16,1005,1005,1005,1005,1
20100501|2009-11-16 07:00,16,1004,1004,1001.75,1001.75,8
20100501|2009-11-16 09:30,16,1008,1016,1008,1014,555
20100501|2009-11-16 10:00,16,1013,1013,1007,1008,95
20100501|2009-11-16 10:30,16,1008.5,1014.5,1008.5,1009.75,114
20100501|2009-11-16 11:00,16,1009.75,1011.25,1003,1005.5,139
20100501|2009-11-16 11:30,16,1006,1011.25,1006,1009.75,83
20100501|2009-11-16 12:00,16,1011,1014.5,1010,1013.25,189
20100501|2009-11-16 12:30,16,1013.75,1016,1013.25,1015.25,234
20100501|2009-11-16 13:00,16,1015.25,1019.25,1013.75,1016.25,335
20100501|2009-11-16 18:00,17,1013.75,1016.25,1013.75,1016.25,12
20100501|2009-11-16 18:30,17,1018.25,1018.25,1018.25,1018.25,16
20100501|2009-11-16 19:00,17,1018,1018,1015,1016,15
20100501|2009-11-16 19:30,17,1015.25,1015.25,1014.5,1014.5,56
20100501|2009-11-16 20:00,17,1014.25,1014.25,1014.25,1014.25,20
20100501|2009-11-16 20:30,17,1015.25,1015.25,1015.25,1015.25,1
20100501|2009-11-16 21:00,17,1015,1015,1015,1015,50
20100501|2009-11-16 23:30,17,1015,1015,1014.75,1014.75,43
20100501|2009-11-17 00:00,17,1014.75,1014.75,1014.75,1014.75,2
20100501|2009-11-17 00:30,17,1014.75,1014.75,1014,1014,27
20100501|2009-11-17 01:00,17,1014,1014,1014,1014,10
20100501|2009-11-17 01:30,17,1014,1014,1014,1014,3
20100501|2009-11-17 03:00,17,1013.75,1013.75,1013.5,1013.5,4
20100501|2009-11-17 04:00,17,1015,1015,1015,1015,7
20100501|2009-11-17 04:30,17,1013.75,1013.75,1013.75,1013.75,1
20100501|2009-11-17 05:00,17,1014.5,1018.25,1014.5,1018.25,24
20100501|2009-11-17 05:30,17,1016.25,1016.25,1016.25,1016.25,1
20100501|2009-11-17 06:00,17,1014.25,1014.25,1014.25,1014.25,6
20100501|2009-11-17 06:30,17,1014,1014,1012.5,1012.5,8
20100501|2009-11-17 07:00,17,1013,1015,1013,1015,4
20100501|2009-11-17 09:30,17,1012.75,1023,1011.5,1018.5,422
20100501|2009-11-17 10:00,17,1019.5,1020.5,1016.75,1019,242
20100501|2009-11-17 10:30,17,1019,1024.25,1018.75,1023.25,315
20100501|2009-11-17 11:00,17,1024,1030,1023,1027.75,543
20100501|2009-11-17 11:30,17,1028,1028,1023,1023.75,206
20100501|2009-11-17 12:00,17,1022.75,1025.75,1022.5,1023.75,79
20100501|2009-11-17 12:30,17,1023.25,1033.5,1021,1033.5,294
20100501|2009-11-17 13:00,17,1033.5,1040,1033.25,1040,434
20100501|2009-11-17 18:00,18,1037,1038,1036,1038,159
20100501|2009-11-17 18:30,18,1038,1038,1038,1038,9
20100501|2009-11-17 19:00,18,1037.25,1037.25,1033,1033,522
20100501|2009-11-17 19:30,18,1031.75,1033,1031.75,1033,69
20100501|2009-11-17 20:00,18,1034.75,1035,1034.75,1035,71
20100501|2009-11-17 20:30,18,1035.25,1036.5,1035,1035.5,76
20100501|2009-11-17 21:00,18,1035.5,1035.5,1034.75,1035,42
20100501|2009-11-17 21:30,18,1033,1033,1033,1033,1
20100501|2009-11-17 23:00,18,1035.75,1037,1035.75,1037,69
20100501|2009-11-17 23:30,18,1037,1037,1037,1037,10
20100501|2009-11-18 00:00,18,1036,1037,1036,1037,2
20100501|2009-11-18 00:30,18,1037,1037.25,1035.75,1037.25,5
20100501|2009-11-18 01:00,18,1037.5,1037.5,1037.25,1037.25,10
20100501|2009-11-18 02:30,18,1040,1040,1040,1040,1
20100501|2009-11-18 03:00,18,1041,1041,1041,1041,5
20100501|2009-11-18 03:30,18,1042.75,1042.75,1042.75,1042.75,1
20100501|2009-11-18 04:00,18,1045,1045,1045,1045,6
20100501|2009-11-18 04:30,18,1044.75,1044.75,1043.5,1043.5,13
20100501|2009-11-18 05:00,18,1046,1051.5,1046,1050,41
20100501|2009-11-18 05:30,18,1051,1051,1050.5,1050.5,14
20100501|2009-11-18 06:00,18,1051,1051,1049.75,1050,9
20100501|2009-11-18 06:30,18,1050,1052.75,1050,1052.75,4
20100501|2009-11-18 07:00,18,1053.5,1053.75,1053.25,1053.75,31
20100501|2009-11-18 09:30,18,1048,1056,1048,1055,1073
20100501|2009-11-18 10:00,18,1054.25,1055,1048.75,1049.25,270
20100501|2009-11-18 10:30,18,1049.5,1051.75,1049,1050,191
20100501|2009-11-18 11:00,18,1050.75,1050.75,1046.25,1046.75,317
20100501|2009-11-18 11:30,18,1046.25,1046.75,1034.5,1034.5,240
20100501|2009-11-18 12:00,18,1035.5,1041.5,1034.5,1039.75,132
20100501|2009-11-18 12:30,18,1039.75,1043.5,1038.5,1038.5,126
20100501|2009-11-18 13:00,18,1039.25,1039.25,1032.75,1037.25,143
20100501|2009-11-18 18:00,19,1035,1035.25,1034.75,1035.25,23
20100501|2009-11-18 18:30,19,1035,1035,1035,1035,1
20100501|2009-11-18 19:00,19,1032.5,1032.5,1031.5,1032,11
20100501|2009-11-18 19:30,19,1032.25,1037.5,1032.25,1037.5,47
20100501|2009-11-18 20:00,19,1038.5,1038.5,1038,1038,6
20100501|2009-11-18 20:30,19,1038.5,1039.25,1038.5,1039.25,6
20100501|2009-11-18 21:00,19,1038.5,1038.75,1038.5,1038.75,5
20100501|2009-11-18 22:00,19,1036,1036,1036,1036,5
20100501|2009-11-19 00:00,19,1036.75,1039.25,1036.75,1039,8
20100501|2009-11-19 00:30,19,1038.5,1038.5,1038.5,1038.5,1
20100501|2009-11-19 01:00,19,1038.75,1038.75,1036.5,1036.5,2
20100501|2009-11-19 02:00,19,1035,1035,1035,1035,4
20100501|2009-11-19 03:00,19,1032.75,1032.75,1030.5,1030.5,3
20100501|2009-11-19 03:30,19,1029.75,1030,1028,1028.25,104
20100501|2009-11-19 04:00,19,1028,1028,1028,1028,2
20100501|2009-11-19 04:30,19,1028,1028,1027.25,1027.25,13
20100501|2009-11-19 07:00,19,1028,1028,1028,1028,1
20100501|2009-11-19 09:30,19,1032.5,1041,1031,1038.25,1165
20100501|2009-11-19 10:00,19,1039,1046,1039,1043.5,617
20100501|2009-11-19 10:30,19,1044.25,1050.5,1044.25,1050,537
20100501|2009-11-19 11:00,19,1049.5,1049.75,1046.25,1048.25,160
20100501|2009-11-19 11:30,19,1048.75,1055,1048.75,1050,498
20100501|2009-11-19 12:00,19,1050.25,1051.25,1046.5,1048,78
20100501|2009-11-19 12:30,19,1047.25,1051.25,1047.25,1049,53
20100501|2009-11-19 13:00,19,1049.75,1055.5,1046.75,1052.5,273
20100501|2009-11-19 18:00,20,1046.25,1053,1046.25,1052.5,88
20100501|2009-11-19 18:30,20,1053.5,1053.5,1052,1052,22
20100501|2009-11-19 19:00,20,1051,1055.25,1049.25,1055,162
20100501|2009-11-19 19:30,20,1054,1055.75,1054,1055,72
20100501|2009-11-19 20:00,20,1053,1053,1051.25,1052,20
20100501|2009-11-19 20:30,20,1050,1050,1050,1050,37
20100501|2009-11-19 22:30,20,1053.75,1054.25,1053.75,1054.25,2
20100501|2009-11-20 00:00,20,1053.25,1054,1053,1053,32
20100501|2009-11-20 00:30,20,1050,1050,1049.5,1049.5,6
20100501|2009-11-20 01:00,20,1050,1050,1050,1050,25
20100501|2009-11-20 02:00,20,1050,1050,1050,1050,4
20100501|2009-11-20 02:30,20,1050,1050,1050,1050,1
20100501|2009-11-20 04:30,20,1053.5,1053.5,1053.5,1053.5,2
20100501|2009-11-20 06:00,20,1053.25,1053.25,1046.5,1046.5,17
20100501|2009-11-20 06:30,20,1046.5,1046.5,1041.75,1041.75,10
20100501|2009-11-20 07:00,20,1044.25,1044.5,1044.25,1044.25,9
20100501|2009-11-20 09:30,20,1044,1048.25,1039,1042.5,301
20100501|2009-11-20 10:00,20,1040,1050.5,1039.75,1048,163
20100501|2009-11-20 10:30,20,1048,1054.5,1048,1054.5,92
20100501|2009-11-20 11:00,20,1054.5,1054.5,1047,1048,164
20100501|2009-11-20 11:30,20,1048,1049,1046.75,1046.75,31
20100501|2009-11-20 12:00,20,1046.75,1047.5,1043.75,1046,34
20100501|2009-11-20 12:30,20,1046.5,1047,1045,1046,13
20100501|2009-11-20 13:00,20,1047,1053.25,1046.25,1051,507
20100501|2009-11-22 18:00,23,1051.5,1060,1051.5,1056.5,45
20100501|2009-11-22 18:30,23,1057.5,1057.5,1055.75,1055.75,2
20100501|2009-11-22 19:00,23,1056.25,1059.75,1056.25,1059.75,38
20100501|2009-11-22 19:30,23,1059,1060.25,1057.25,1060.25,22
20100501|2009-11-22 20:00,23,1061.75,1063,1061.75,1062.75,37
20100501|2009-11-22 20:30,23,1061.5,1065.5,1061.5,1065.5,127
20100501|2009-11-22 21:00,23,1065.5,1066.25,1064.75,1066.25,138
20100501|2009-11-22 21:30,23,1065,1065,1064.5,1064.5,11
20100501|2009-11-22 22:00,23,1065,1069.5,1065,1068.5,7
20100501|2009-11-22 22:30,23,1067.5,1069.75,1067.5,1068.75,15
20100501|2009-11-22 23:00,23,1066,1066.5,1066,1066.5,5
20100501|2009-11-22 23:30,23,1066,1066,1066,1066,1
20100501|2009-11-23 00:00,23,1069.25,1070,1069.25,1070,15
20100501|2009-11-23 00:30,23,1069.25,1069.75,1069.25,1069.75,30
20100501|2009-11-23 01:00,23,1070.75,1071.75,1070.75,1071.75,36
20100501|2009-11-23 01:30,23,1070.25,1070.25,1070.25,1070.25,2
20100501|2009-11-23 02:00,23,1069,1069,1069,1069,1
20100501|2009-11-23 02:30,23,1070.75,1070.75,1070.25,1070.25,4
20100501|2009-11-23 03:00,23,1068,1068,1067,1067,4
20100501|2009-11-23 04:00,23,1066,1066,1064.5,1064.5,165
20100501|2009-11-23 04:30,23,1064.5,1071,1064.5,1071,51
20100501|2009-11-23 05:00,23,1070,1070,1063.75,1065.75,114
20100501|2009-11-23 05:30,23,1065.75,1065.75,1065.75,1065.75,1
20100501|2009-11-23 06:00,23,1069.5,1070.5,1069.5,1070.5,5
20100501|2009-11-23 06:30,23,1070.5,1070.5,1069.75,1070.25,5
20100501|2009-11-23 07:00,23,1069.5,1070.5,1069.25,1070,13
20100501|2009-11-23 09:30,23,1069,1072.25,1064.75,1066.25,990
20100501|2009-11-23 10:00,23,1065.25,1065.5,1061,1061,188
20100501|2009-11-23 10:30,23,1061.75,1063.25,1060.75,1061.75,50
20100501|2009-11-23 11:00,23,1062.25,1063,1052.5,1055.25,166
20100501|2009-11-23 11:30,23,1055.25,1058,1052.75,1058,48
20100501|2009-11-23 12:00,23,1057.25,1057.25,1046.75,1046.75,62
20100501|2009-11-23 12:30,23,1050.25,1053.5,1047.5,1047.5,39
20100501|2009-11-23 13:00,23,1046,1050.75,1046,1049,38
20100501|2009-11-23 18:00,24,1048,1049,1044,1044,85
20100501|2009-11-23 18:30,24,1044.5,1045.25,1044,1044.5,71
20100501|2009-11-23 19:00,24,1045,1054.5,1045,1053,179
20100501|2009-11-23 19:30,24,1052,1053,1050.75,1053,22
20100501|2009-11-23 20:00,24,1053.25,1055,1053.25,1054.75,15
20100501|2009-11-23 20:30,24,1056,1056,1055.5,1056,30
20100501|2009-11-23 21:00,24,1056,1056,1053,1053,52
20100501|2009-11-23 21:30,24,1052.5,1052.5,1052.25,1052.25,8
20100501|2009-11-23 22:00,24,1049,1049,1049,1049,1
20100501|2009-11-23 23:00,24,1052,1052,1052,1052,1
20100501|2009-11-23 23:30,24,1052.25,1053,1047,1047.75,71
20100501|2009-11-24 00:00,24,1047.5,1048.75,1045.75,1046.5,67
20100501|2009-11-24 00:30,24,1046,1046.75,1044.25,1046.75,101
20100501|2009-11-24 01:00,24,1045,1045,1042,1042,48
20100501|2009-11-24 01:30,24,1042,1042,1042,1042,7
20100501|2009-11-24 02:00,24,1040.75,1041,1040.75,1041,3
20100501|2009-11-24 03:00,24,1044.25,1045.5,1041.5,1041.5,20
20100501|2009-11-24 03:30,24,1040.75,1040.75,1040,1040,2
20100501|2009-11-24 04:00,24,1041.75,1043.75,1041.75,1043.75,4
20100501|2009-11-24 07:00,24,1045.5,1045.5,1045.25,1045.25,2
20100501|2009-11-24 09:30,24,1045,1052.75,1041.25,1052.75,261
20100501|2009-11-24 10:00,24,1053.25,1054.25,1044.25,1045,166
20100501|2009-11-24 10:30,24,1045,1050,1044,1050,170
20100501|2009-11-24 11:00,24,1052,1052,1048,1048.25,185
20100501|2009-11-24 11:30,24,1046.75,1047.5,1044.5,1046.75,41
20100501|2009-11-24 12:00,24,1047,1050.25,1046.5,1049.75,133
20100501|2009-11-24 12:30,24,1048.75,1051,1048.5,1048.5,94
20100501|2009-11-24 13:00,24,1048.5,1054.25,1048.5,1053.5,240
20100501|2009-11-24 18:00,25,1054,1059,1054,1059,89
20100501|2009-11-24 18:30,25,1058.25,1059.5,1057.5,1057.75,18
20100501|2009-11-24 19:00,25,1057.5,1059.25,1057.5,1059.25,31
20100501|2009-11-24 19:30,25,1058.25,1058.25,1057.5,1058.25,18
20100501|2009-11-24 20:00,25,1058.5,1059,1058.5,1059,4
20100501|2009-11-24 21:00,25,1057.75,1057.75,1057,1057,7
20100501|2009-11-24 23:30,25,1058.25,1058.25,1058.25,1058.25,5
20100501|2009-11-25 00:00,25,1058.5,1059,1058.5,1059,31
20100501|2009-11-25 00:30,25,1059,1060,1059,1060,95
20100501|2009-11-25 01:00,25,1060,1060.25,1060,1060.25,2
20100501|2009-11-25 02:00,25,1061.25,1062.75,1061.25,1062.75,3
20100501|2009-11-25 03:30,25,1062.25,1063.75,1062.25,1063.25,95
20100501|2009-11-25 04:00,25,1063.5,1063.75,1061.75,1061.75,13
20100501|2009-11-25 05:00,25,1061.5,1062,1061.5,1062,5
20100501|2009-11-25 06:00,25,1063,1063,1062.75,1062.75,31
20100501|2009-11-25 06:30,25,1062.75,1062.75,1062.75,1062.75,10
20100501|2009-11-25 07:00,25,1063,1063,1063,1063,11
20100501|2009-11-25 09:30,25,1060,1061.75,1044.75,1048,440
20100501|2009-11-25 10:00,25,1047,1052,1045,1052,460
20100501|2009-11-25 10:30,25,1053.75,1057,1053.75,1055,158
20100501|2009-11-25 11:00,25,1055.25,1062,1055.25,1060.5,248
20100501|2009-11-25 11:30,25,1061,1064,1056.75,1056.75,268
20100501|2009-11-25 12:00,25,1056.75,1059.25,1055.25,1058,39
20100501|2009-11-25 12:30,25,1056.5,1061.5,1056.25,1061.5,88
20100501|2009-11-25 13:00,25,1061.5,1062.75,1057.25,1058,231
20100501|2009-11-26 18:00,27,1051.75,1051.75,1038,1048.75,142
20100501|2009-11-26 18:30,27,1047.25,1048.5,1047.25,1048.5,4
20100501|2009-11-26 19:00,27,1048.5,1049.25,1046.5,1046.5,149
20100501|2009-11-26 19:30,27,1047,1048,1047,1048,47
20100501|2009-11-26 20:00,27,1048,1048,1048,1048,5
20100501|2009-11-26 20:30,27,1048.25,1048.75,1048,1048.75,10
20100501|2009-11-26 21:00,27,1050.25,1050.25,1048,1048,25
20100501|2009-11-26 21:30,27,1048,1048.25,1048,1048.25,3
20100501|2009-11-26 22:30,27,1045.5,1046.5,1045.5,1045.75,5
20100501|2009-11-26 23:00,27,1046.25,1046.25,1043.25,1044,86
20100501|2009-11-26 23:30,27,1044.25,1044.5,1042,1042,81
20100501|2009-11-27 00:00,27,1042,1042,1037.25,1037.5,223
20100501|2009-11-27 00:30,27,1039,1040,1037,1037,31
20100501|2009-11-27 01:30,27,1032.25,1033.25,1031.5,1031.5,8
20100501|2009-11-27 02:00,27,1033.5,1034,1033,1034,36
20100501|2009-11-27 02:30,27,1035,1035,1035,1035,10
20100501|2009-11-27 03:00,27,1037,1037,1037,1037,1
20100501|2009-11-27 03:30,27,1038,1038,1037.75,1037.75,11
20100501|2009-11-27 04:00,27,1040,1040.25,1040,1040.25,20
20100501|2009-11-27 04:30,27,1041.75,1042.5,1041.5,1042.25,8
20100501|2009-11-27 05:00,27,1043.75,1044,1043.25,1043.25,9
20100501|2009-11-27 05:30,27,1044,1044,1044,1044,1
20100501|2009-11-27 06:00,27,1042.5,1043.25,1042.5,1043.25,4
20100501|2009-11-27 06:30,27,1041.75,1041.75,1038.75,1038.75,5
20100501|2009-11-27 07:00,27,1039.75,1042.5,1039.75,1042.5,8
20100501|2009-11-27 09:30,27,1044.75,1052,1044.75,1048.75,248
20100501|2009-11-27 10:00,27,1049.75,1059.25,1049.75,1054,212
20100501|2009-11-27 10:30,27,1054,1058,1054,1058,54
20100501|2009-11-27 11:00,27,1057.5,1062.5,1055.25,1057.5,209
20100501|2009-11-27 11:30,27,1057.25,1062.5,1056.75,1061,133
20100501|2009-11-29 18:00,30,1060.25,1068.75,1060.25,1068,117
20100501|2009-11-29 18:30,30,1069,1070,1067,1067,10
20100501|2009-11-29 19:00,30,1067,1070.75,1067,1070.75,178
20100501|2009-11-29 19:30,30,1071.25,1072.25,1069.75,1070.25,92
20100501|2009-11-29 20:00,30,1070,1071,1070,1071,14
20100501|2009-11-29 20:30,30,1070,1071.5,1070,1071.5,15
20100501|2009-11-29 21:00,30,1072,1072.25,1072,1072,10
20100501|2009-11-29 22:00,30,1072.75,1072.75,1072.75,1072.75,4
20100501|2009-11-29 23:00,30,1072.75,1072.75,1070,1070,26
20100501|2009-11-29 23:30,30,1070.5,1071,1069,1069,26
20100501|2009-11-30 00:00,30,1070.25,1072.75,1070.25,1072.25,17
20100501|2009-11-30 00:30,30,1072.25,1073.5,1072.25,1072.25,95
20100501|2009-11-30 01:00,30,1071,1073,1071,1072.25,11
20100501|2009-11-30 01:30,30,1072,1072.5,1072,1072.5,2
20100501|2009-11-30 02:00,30,1072.25,1072.25,1072.25,1072.25,5
20100501|2009-11-30 02:30,30,1070,1070,1070,1070,3
20100501|2009-11-30 04:00,30,1069,1069,1069,1069,4
20100501|2009-11-30 04:30,30,1069,1069,1069,1069,6
20100501|2009-11-30 05:00,30,1070,1070,1070,1070,2
20100501|2009-11-30 05:30,30,1068,1068.5,1066.5,1068.5,20
20100501|2009-11-30 06:30,30,1069,1069,1068.25,1068.25,6
20100501|2009-11-30 09:30,30,1067.25,1070.75,1060,1063,603
20100501|2009-11-30 10:00,30,1062.25,1066,1059.75,1061.25,143
20100501|2009-11-30 10:30,30,1061.75,1065,1059,1065,195
20100501|2009-11-30 11:00,30,1065.25,1067.5,1065,1066.25,95
20100501|2009-11-30 11:30,30,1065.5,1065.75,1063.75,1063.75,83
20100501|2009-11-30 12:00,30,1065.5,1069,1064.75,1068.25,268
20100501|2009-11-30 12:30,30,1069.25,1076,1068.5,1075.75,414
20100501|2009-11-30 13:00,30,1075.5,1076,1065.75,1067.25,377
20100501|2009-11-30 18:00,1,1064.75,1064.75,1064.5,1064.75,19
20100501|2009-11-30 18:30,1,1065.25,1067,1065,1067,23
20100501|2009-11-30 19:00,1,1067.25,1070,1066.75,1070,127
20100501|2009-11-30 19:30,1,1068,1069.5,1067.75,1069.5,26
20100501|2009-11-30 20:00,1,1068,1068.25,1067.5,1068.25,5
20100501|2009-11-30 21:00,1,1067.25,1067.25,1067.25,1067.25,1
20100501|2009-11-30 22:00,1,1065.25,1065.75,1065.25,1065.75,10
20100501|2009-11-30 23:00,1,1065,1065,1062,1062,15
20100501|2009-11-30 23:30,1,1063.25,1067,1063.25,1067,22
20100501|2009-12-01 00:00,1,1067,1068.5,1066.5,1068.5,41
20100501|2009-12-01 00:30,1,1068,1068,1068,1068,9
20100501|2009-12-01 01:00,1,1071,1071,1070,1070,2
20100501|2009-12-01 01:30,1,1070,1070,1070,1070,6
20100501|2009-12-01 02:00,1,1071.25,1072.75,1071.25,1072.75,20
20100501|2009-12-01 02:30,1,1074.75,1075,1074.25,1075,16
20100501|2009-12-01 03:00,1,1074.25,1074.25,1073,1074,15
20100501|2009-12-01 03:30,1,1074.75,1075,1073.25,1073.25,50
20100501|2009-12-01 04:00,1,1075,1075.25,1075,1075,22
20100501|2009-12-01 05:00,1,1075.75,1076,1075.75,1076,5
20100501|2009-12-01 05:30,1,1075,1078,1075,1077.25,23
20100501|2009-12-01 06:00,1,1078,1080.25,1078,1079.5,37
20100501|2009-12-01 06:30,1,1082.25,1082.25,1080.75,1080.75,9
20100501|2009-12-01 09:30,1,1078,1083.5,1075.25,1083,735
20100501|2009-12-01 10:00,1,1083,1086.75,1083,1084.5,379
20100501|2009-12-01 10:30,1,1084.75,1085.5,1081.5,1082.5,293
20100501|2009-12-01 11:00,1,1082.75,1083.75,1081,1081,139
20100501|2009-12-01 11:30,1,1081.25,1082.5,1075.25,1077,209
20100501|2009-12-01 12:00,1,1076.75,1082.25,1076.5,1081,114
20100501|2009-12-01 12:30,1,1080.75,1083,1077.25,1077.25,93
20100501|2009-12-01 13:00,1,1077.75,1078,1066.5,1068.5,314
20100501|2009-12-01 18:00,2,1067.25,1069,1064,1064,14
20100501|2009-12-01 18:30,2,1065.25,1065.25,1065.25,1065.25,2
20100501|2009-12-01 19:00,2,1067.75,1068,1064.75,1064.75,37
20100501|2009-12-01 19:30,2,1066.5,1066.75,1066,1066.5,32
20100501|2009-12-01 20:00,2,1067,1069.25,1067,1069,19
20100501|2009-12-01 20:30,2,1069,1070.5,1069,1070,28
20100501|2009-12-01 21:00,2,1071.5,1071.5,1071.5,1071.5,1
20100501|2009-12-01 22:00,2,1071.75,1071.75,1071.75,1071.75,4
20100501|2009-12-01 23:30,2,1072.5,1073,1072.5,1073,15
20100501|2009-12-02 00:00,2,1074.5,1074.75,1073,1073,45
20100501|2009-12-02 00:30,2,1073.25,1073.25,1073,1073.25,25
20100501|2009-12-02 01:00,2,1073,1073,1072,1072,150
20100501|2009-12-02 01:30,2,1072,1072,1067.75,1067.75,65
20100501|2009-12-02 02:30,2,1069.5,1069.5,1069,1069,3
20100501|2009-12-02 03:30,2,1069.25,1069.5,1069.25,1069.5,2
20100501|2009-12-02 04:30,2,1068.5,1068.5,1068.5,1068.5,2
20100501|2009-12-02 05:00,2,1067.5,1067.5,1067,1067,42
20100501|2009-12-02 05:30,2,1067.25,1067.25,1067.25,1067.25,1
20100501|2009-12-02 06:00,2,1067,1067,1067,1067,16
20100501|2009-12-02 06:30,2,1067,1067,1067,1067,2
20100501|2009-12-02 07:00,2,1066,1066,1066,1066,2
20100501|2009-12-02 09:30,2,1066.25,1071.75,1062.75,1063,258
20100501|2009-12-02 10:00,2,1063.5,1064,1055.5,1057.75,148
20100501|2009-12-02 10:30,2,1057.25,1060,1055.25,1055.25,37
20100501|2009-12-02 11:00,2,1057.25,1057.25,1047.75,1051.25,127
20100501|2009-12-02 11:30,2,1050.25,1054.5,1050.25,1051.5,146
20100501|2009-12-02 12:00,2,1052.25,1053.25,1050,1050,25
20100501|2009-12-02 12:30,2,1051.75,1051.75,1046.25,1046.5,122
20100501|2009-12-02 13:00,2,1046.75,1047.75,1044,1047,125
20100501|2009-12-02 18:00,3,1046,1049,1046,1049,31
20100501|2009-12-02 18:30,3,1050.5,1052.5,1050.5,1052.5,71
20100501|2009-12-02 19:00,3,1053,1055.5,1052.5,1053.25,112
20100501|2009-12-02 19:30,3,1053,1054,1053,1054,75
20100501|2009-12-02 20:00,3,1052.75,1054,1052.75,1052.75,23
20100501|2009-12-02 20:30,3,1053.25,1054.25,1053,1053,41
20100501|2009-12-02 21:00,3,1054,1054.75,1054,1054,20
20100501|2009-12-02 23:30,3,1053.75,1055.75,1053.75,1055.75,45
20100501|2009-12-03 00:00,3,1052.25,1053,1052,1053,77
20100501|2009-12-03 00:30,3,1052.5,1053.25,1052.5,1053.25,7
20100501|2009-12-03 05:30,3,1057.25,1057.25,1057.25,1057.25,2
20100501|2009-12-03 06:00,3,1054.75,1055.5,1054.75,1055.5,18
20100501|2009-12-03 06:30,3,1055.5,1055.5,1055.5,1055.5,19
20100501|2009-12-03 07:00,3,1055.75,1055.75,1055.75,1055.75,10
20100501|2009-12-03 09:30,3,1052.75,1052.75,1046,1051.75,305
20100501|2009-12-03 10:00,3,1052,1053.5,1051.25,1053,231
20100501|2009-12-03 10:30,3,1052.25,1052.75,1049.5,1050.75,74
20100501|2009-12-03 11:00,3,1049.5,1053.25,1049.25,1051.5,108
20100501|2009-12-03 11:30,3,1051.75,1055.25,1051.5,1055.25,56
20100501|2009-12-03 12:00,3,1055.5,1061,1055,1060.25,305
20100501|2009-12-03 12:30,3,1059.5,1063.5,1059,1062.75,227
20100501|2009-12-03 13:00,3,1062.5,1062.75,1059,1061.25,94
20100501|2009-12-03 18:00,4,1056.75,1057,1052.5,1052.5,38
20100501|2009-12-03 18:30,4,1052.75,1053.75,1052.75,1053.75,2
20100501|2009-12-03 19:00,4,1053.75,1056.25,1053.5,1056.25,9
20100501|2009-12-03 19:30,4,1058,1058,1058,1058,1
20100501|2009-12-03 21:00,4,1058.25,1060,1057.75,1057.75,23
20100501|2009-12-03 22:00,4,1056.5,1056.5,1056.5,1056.5,1
20100501|2009-12-03 22:30,4,1055,1055,1055,1055,2
20100501|2009-12-03 23:30,4,1055.75,1055.75,1055.75,1055.75,1
20100501|2009-12-04 00:00,4,1060,1061,1060,1061,16
20100501|2009-12-04 01:30,4,1066.75,1067.5,1066.75,1066.75,5
20100501|2009-12-04 02:00,4,1065,1065,1065,1065,4
20100501|2009-12-04 02:30,4,1066,1066,1066,1066,2
20100501|2009-12-04 03:30,4,1064.75,1065,1064.5,1065,74
20100501|2009-12-04 04:00,4,1064,1064,1063,1063.25,9
20100501|2009-12-04 04:30,4,1063,1063,1063,1063,4
20100501|2009-12-04 05:00,4,1064.5,1064.5,1064.5,1064.5,1
20100501|2009-12-04 09:30,4,1065,1065,1052.5,1052.75,450
20100501|2009-12-04 10:00,4,1051.75,1055,1048,1050,165
20100501|2009-12-04 10:30,4,1049.25,1052,1045.5,1052,184
20100501|2009-12-04 11:00,4,1053,1054,1052,1053,111
20100501|2009-12-04 11:30,4,1052,1053.5,1051.5,1052,30
20100501|2009-12-04 12:00,4,1054.25,1060.5,1054.25,1057,112
20100501|2009-12-04 12:30,4,1056.75,1060.5,1055.25,1059.5,51
20100501|2009-12-04 13:00,4,1059.75,1060.25,1056.5,1059.5,90
20100501|2009-12-06 18:00,7,1059.75,1061,1053.75,1057.75,42
20100501|2009-12-06 18:30,7,1058,1059,1058,1059,7
20100501|2009-12-06 19:00,7,1059,1067,1059,1067,374
20100501|2009-12-06 19:30,7,1068,1069.75,1068,1068.5,59
20100501|2009-12-06 20:00,7,1068.5,1072,1068.5,1070,52
20100501|2009-12-06 20:30,7,1071.75,1075.75,1071.75,1075.5,174
20100501|2009-12-06 21:00,7,1076.25,1076.25,1074,1074,102
20100501|2009-12-06 21:30,7,1073.5,1073.5,1071.5,1071.5,16
20100501|2009-12-06 22:30,7,1072.25,1073.5,1072.25,1073,9
20100501|2009-12-06 23:30,7,1074,1074,1074,1074,1
20100501|2009-12-07 00:00,7,1073.5,1076,1073,1076,42
20100501|2009-12-07 00:30,7,1075,1076,1074.75,1076,143
20100501|2009-12-07 01:00,7,1076,1076.25,1075,1075.25,89
20100501|2009-12-07 01:30,7,1075.75,1076.75,1075.5,1076.25,49
20100501|2009-12-07 02:00,7,1075.5,1075.75,1073,1073.5,182
20100501|2009-12-07 02:30,7,1073,1073,1068.75,1069,53
20100501|2009-12-07 03:00,7,1065.75,1065.75,1063.5,1063.5,2
20100501|2009-12-07 04:30,7,1067.25,1068.25,1067.25,1068,9
20100501|2009-12-07 05:00,7,1067.25,1067.25,1067.25,1067.25,1
20100501|2009-12-07 06:00,7,1067,1067.75,1063.25,1063.25,16
20100501|2009-12-07 06:30,7,1064,1064.5,1063.5,1064.5,7
20100501|2009-12-07 07:00,7,1063.25,1063.25,1062.75,1063.25,7
20100501|2009-12-07 09:30,7,1064.75,1074.5,1062,1070.75,540
20100501|2009-12-07 10:00,7,1070.5,1072,1067.75,1070.75,110
20100501|2009-12-07 10:30,7,1071.75,1072,1069.25,1069.25,190
20100501|2009-12-07 11:00,7,1069.75,1069.75,1066.5,1066.75,154
20100501|2009-12-07 11:30,7,1067.75,1073,1067.5,1071.75,110
20100501|2009-12-07 12:00,7,1072.25,1073.75,1071.75,1073.75,220
20100501|2009-12-07 12:30,7,1071.5,1073.75,1069,1070.5,175
20100501|2009-12-07 13:00,7,1069.75,1071,1065.75,1070.5,130
20100501|2009-12-07 18:00,8,1069,1073.75,1065.25,1073.5,37
20100501|2009-12-07 18:30,8,1074.5,1077.75,1074.5,1077.75,183
20100501|2009-12-07 19:00,8,1076.5,1077.25,1074.75,1075,99
20100501|2009-12-07 19:30,8,1076,1076,1076,1076,2
20100501|2009-12-07 20:30,8,1076,1076.25,1076,1076.25,6
20100501|2009-12-07 21:00,8,1076.25,1076.75,1076,1076.5,219
20100501|2009-12-07 21:30,8,1076.25,1076.5,1075.25,1076.5,9
20100501|2009-12-07 22:00,8,1076.5,1076.5,1076.5,1076.5,20
20100501|2009-12-07 23:00,8,1075.75,1076.25,1075.5,1076.25,7
20100501|2009-12-07 23:30,8,1076.25,1076.75,1076,1076.75,31
20100501|2009-12-08 00:00,8,1078,1078.75,1077.5,1077.5,12
20100501|2009-12-08 00:30,8,1078,1078,1078,1078,2
20100501|2009-12-08 01:00,8,1077.5,1077.5,1077.5,1077.5,1
20100501|2009-12-08 02:30,8,1076.75,1076.75,1076.75,1076.75,1
20100501|2009-12-08 03:30,8,1079,1079,1079,1079,3
20100501|2009-12-08 04:00,8,1078.75,1078.75,1078.75,1078.75,1
20100501|2009-12-08 05:00,8,1079.25,1079.25,1079.25,1079.25,28
20100501|2009-12-08 05:30,8,1077,1077.25,1077,1077,11
20100501|2009-12-08 06:00,8,1077,1077.75,1076.25,1076.25,24
20100501|2009-12-08 06:30,8,1074.75,1075,1074.25,1074.25,59
20100501|2009-12-08 07:00,8,1075.75,1075.75,1074.75,1075.5,17
20100501|2009-12-08 09:30,8,1071,1072,1059.5,1060.25,561
20100501|2009-12-08 10:00,8,1060.5,1064,1059.5,1061,188
20100501|2009-12-08 10:30,8,1060.75,1063.25,1058.75,1060.75,67
20100501|2009-12-08 11:00,8,1062,1065,1062,1063,171
20100501|2009-12-08 11:30,8,1064.5,1065,1062,1063.5,29
20100501|2009-12-08 12:00,8,1063.25,1064.75,1058.75,1059,167
20100501|2009-12-08 12:30,8,1059.75,1063,1059.75,1061.5,91
20100501|2009-12-08 13:00,8,1061.5,1063.75,1059.25,1060.5,194
20100501|2009-12-08 18:00,9,1059,1059,1057.5,1058,86
20100501|2009-12-08 18:30,9,1058.25,1060,1058.25,1060,6
20100501|2009-12-08 19:00,9,1060.75,1060.75,1054,1054.5,101
20100501|2009-12-08 19:30,9,1054.5,1057.75,1054.5,1056,30
20100501|2009-12-08 20:00,9,1055.25,1055.75,1055,1055.75,32
20100501|2009-12-08 20:30,9,1056.25,1059.75,1056.25,1059.75,48
20100501|2009-12-08 21:00,9,1060,1060,1057.25,1057.25,27
20100501|2009-12-08 22:00,9,1054.5,1054.5,1054.5,1054.5,1
20100501|2009-12-08 23:00,9,1056.5,1056.5,1056.5,1056.5,1
20100501|2009-12-08 23:30,9,1055,1055,1055,1055,2
20100501|2009-12-09 00:00,9,1055,1056,1054,1054,53
20100501|2009-12-09 00:30,9,1053.75,1054,1052.75,1052.75,92
20100501|2009-12-09 01:00,9,1051.75,1053.75,1051.75,1053.75,39
20100501|2009-12-09 01:30,9,1054.75,1055,1054.75,1055,7
20100501|2009-12-09 02:00,9,1055,1056.5,1055,1056.5,16
20100501|2009-12-09 02:30,9,1056.5,1056.5,1056.5,1056.5,5
20100501|2009-12-09 03:30,9,1058,1058,1058,1058,13
20100501|2009-12-09 05:00,9,1060,1060,1060,1060,5
20100501|2009-12-09 05:30,9,1059.5,1059.5,1059.5,1059.5,1
20100501|2009-12-09 06:30,9,1060,1060.75,1060,1060.75,31
20100501|2009-12-09 07:00,9,1060,1060,1059.5,1059.5,17
20100501|2009-12-09 09:30,9,1060,1066,1058,1065,342
20100501|2009-12-09 10:00,9,1065,1067.75,1063.5,1065.5,377
20100501|2009-12-09 10:30,9,1065.25,1065.25,1059.25,1060,109
20100501|2009-12-09 11:00,9,1059.75,1059.75,1039.5,1043.5,523
20100501|2009-12-09 11:30,9,1044.25,1046.5,1042.75,1043.25,141
20100501|2009-12-09 12:00,9,1041.25,1044.5,1038.75,1044.5,95
20100501|2009-12-09 12:30,9,1044.5,1045,1040,1040,223
20100501|2009-12-09 13:00,9,1040,1045.75,1039.25,1044.75,175
20100501|2009-12-09 18:00,10,1045.5,1045.75,1045,1045,12
20100501|2009-12-09 18:30,10,1044.75,1045,1044.25,1044.75,25
20100501|2009-12-09 19:00,10,1044.75,1047.25,1044.75,1045.75,76
20100501|2009-12-09 19:30,10,1048.25,1048.5,1046.75,1048.5,15
20100501|2009-12-09 20:00,10,1048.5,1048.5,1047.75,1048.5,52
20100501|2009-12-09 20:30,10,1048,1048,1043.5,1043.5,82
20100501|2009-12-09 21:00,10,1042.75,1042.75,1039.5,1039.5,121
20100501|2009-12-09 22:00,10,1039.25,1039.25,1039,1039,5
20100501|2009-12-09 23:00,10,1038,1038,1038,1038,1
20100501|2009-12-09 23:30,10,1037.75,1038,1035.5,1037.25,54
20100501|2009-12-10 00:00,10,1037,1037,1037,1037,2
20100501|2009-12-10 00:30,10,1038.25,1040.25,1038.25,1040,90
20100501|2009-12-10 01:00,10,1042,1042,1042,1042,5
20100501|2009-12-10 02:00,10,1043.5,1043.75,1043.5,1043.5,37
20100501|2009-12-10 02:30,10,1045.75,1048,1045.75,1048,21
20100501|2009-12-10 03:30,10,1046,1046,1046,1046,18
20100501|2009-12-10 04:00,10,1047.5,1048.25,1047.5,1048.25,83
20100501|2009-12-10 04:30,10,1048,1048.5,1048,1048.5,8
20100501|2009-12-10 05:00,10,1047.75,1049,1047,1048,52
20100501|2009-12-10 07:00,10,1045.5,1047,1045.5,1047,4
20100501|2009-12-10 09:30,10,1046.25,1054.5,1038.25,1046,615
20100501|2009-12-10 10:00,10,1046.75,1047.25,1042.25,1043,357
20100501|2009-12-10 10:30,10,1042.25,1043,1038.75,1041.5,298
20100501|2009-12-10 11:00,10,1042,1044.25,1042,1043.5,175
20100501|2009-12-10 11:30,10,1044.5,1047.25,1044.5,1044.5,177
20100501|2009-12-10 12:00,10,1044.25,1044.25,1038.5,1038.5,230
20100501|2009-12-10 12:30,10,1039.25,1040,1035.5,1036.25,241
20100501|2009-12-10 13:00,10,1037.75,1045,1036.5,1045,118
20100501|2009-12-10 18:00,11,1044,1046,1044,1046,30
20100501|2009-12-10 19:00,11,1047.5,1047.5,1046.25,1046.25,5
20100501|2009-12-10 19:30,11,1050,1050,1048.5,1049,44
20100501|2009-12-10 20:00,11,1051.5,1051.5,1051.25,1051.25,4
20100501|2009-12-10 20:30,11,1050.5,1050.5,1050.5,1050.5,1
20100501|2009-12-10 21:00,11,1049.5,1049.5,1049.5,1049.5,12
20100501|2009-12-10 21:30,11,1049.75,1050,1049.75,1050,4
20100501|2009-12-10 22:00,11,1049,1049,1049,1049,1
20100501|2009-12-10 23:30,11,1049,1049.25,1049,1049.25,3
20100501|2009-12-11 00:00,11,1049,1049.25,1049,1049.25,3
20100501|2009-12-11 00:30,11,1050.25,1050.25,1050.25,1050.25,1
20100501|2009-12-11 01:00,11,1049.75,1049.75,1049.25,1049.25,6
20100501|2009-12-11 01:30,11,1050,1050,1050,1050,1
20100501|2009-12-11 02:30,11,1050,1050,1050,1050,1
20100501|2009-12-11 03:00,11,1052,1052,1052,1052,2
20100501|2009-12-11 03:30,11,1051.25,1051.25,1051.25,1051.25,3
20100501|2009-12-11 04:00,11,1052.5,1052.5,1052.5,1052.5,17
20100501|2009-12-11 04:30,11,1052.5,1052.5,1052.5,1052.5,1
20100501|2009-12-11 05:00,11,1052,1053,1052,1053,4
20100501|2009-12-11 05:30,11,1049,1049,1049,1049,2
20100501|2009-12-11 06:00,11,1049,1049,1049,1049,15
20100501|2009-12-11 06:30,11,1053,1053,1052,1052,8
20100501|2009-12-11 07:00,11,1053,1053,1052.5,1052.75,7
20100501|2009-12-11 09:30,11,1047.75,1050,1036.5,1039.5,329
20100501|2009-12-11 10:00,11,1038.75,1039,1035,1037.75,159
20100501|2009-12-11 10:30,11,1037.5,1039,1036,1037.5,218
20100501|2009-12-11 11:00,11,1037.75,1044,1037.75,1042.25,241
20100501|2009-12-11 11:30,11,1041.75,1046.25,1041.75,1046,160
20100501|2009-12-11 12:00,11,1046.5,1046.5,1041.5,1043,49
20100501|2009-12-11 12:30,11,1042.75,1050,1042.5,1048.5,73
20100501|2009-12-11 13:00,11,1049.5,1054,1047.25,1047.25,449
20100501|2009-12-13 18:00,14,1048,1051,1045.25,1051,15
20100501|2009-12-13 19:00,14,1051,1051,1041.5,1042,68
20100501|2009-12-13 19:30,14,1041.75,1042.5,1040,1040,13
20100501|2009-12-13 20:00,14,1040,1040,1040,1040,4
20100501|2009-12-13 20:30,14,1041.25,1041.25,1039,1039.25,23
20100501|2009-12-13 21:00,14,1040,1040,1039,1039,32
20100501|2009-12-13 21:30,14,1039,1039.25,1038.75,1038.75,11
20100501|2009-12-13 22:00,14,1040,1040,1040,1040,2
20100501|2009-12-13 22:30,14,1042,1042.75,1042,1042.75,3
20100501|2009-12-13 23:30,14,1042.75,1043.5,1042.75,1043.5,5
20100501|2009-12-14 00:00,14,1044.75,1051,1044.75,1051,21
20100501|2009-12-14 00:30,14,1050.5,1050.5,1049.5,1049.5,8
20100501|2009-12-14 01:00,14,1047,1047,1047,1047,1
20100501|2009-12-14 01:30,14,1047,1047,1047,1047,1
20100501|2009-12-14 02:00,14,1044.5,1044.5,1044.5,1044.5,2
20100501|2009-12-14 02:30,14,1045,1045,1044.5,1045,29
20100501|2009-12-14 03:00,14,1044.25,1046.75,1044.25,1046.75,8
20100501|2009-12-14 04:30,14,1047.25,1047.25,1047.25,1047.25,5
20100501|2009-12-14 05:00,14,1047.25,1047.25,1047.25,1047.25,10
20100501|2009-12-14 05:30,14,1047.75,1047.75,1047.25,1047.25,7
20100501|2009-12-14 07:00,14,1046,1046,1045.75,1045.75,2
20100501|2009-12-14 09:30,14,1045.75,1060.25,1044.5,1059.25,829
20100501|2009-12-14 10:00,14,1059.5,1070,1058.25,1067,823
20100501|2009-12-14 10:30,14,1067,1068,1063.25,1063.25,271
20100501|2009-12-14 11:00,14,1064,1068.5,1064,1066.25,399
20100501|2009-12-14 11:30,14,1066.75,1067,1062.75,1063.5,213
20100501|2009-12-14 12:00,14,1064.25,1065.25,1061.25,1063.5,106
20100501|2009-12-14 12:30,14,1064.25,1067,1061.75,1061.75,378
20100501|2009-12-14 13:00,14,1062.25,1069.25,1062,1069.25,218
20100501|2009-12-14 18:00,15,1066,1067,1064,1067,14
20100501|2009-12-14 18:30,15,1066.25,1067,1066.25,1067,4
20100501|2009-12-14 19:00,15,1065.75,1065.75,1065.75,1065.75,5
20100501|2009-12-14 19:30,15,1064,1064,1062,1063.25,11
20100501|2009-12-14 20:00,15,1062.75,1062.75,1062.5,1062.5,2
20100501|2009-12-14 21:00,15,1060.75,1060.75,1060.25,1060.25,11
20100501|2009-12-14 21:30,15,1061.25,1062.75,1061.25,1062.75,3
20100501|2009-12-14 22:00,15,1062.25,1063,1062.25,1063,14
20100501|2009-12-14 23:30,15,1061.25,1061.25,1061.25,1061.25,8
20100501|2009-12-15 00:00,15,1063.25,1063.25,1063.25,1063.25,2
20100501|2009-12-15 00:30,15,1063,1063,1063,1063,2
20100501|2009-12-15 01:00,15,1063,1063,1063,1063,7
20100501|2009-12-15 02:00,15,1062,1062,1060,1060.25,103
20100501|2009-12-15 02:30,15,1061,1061.5,1060.25,1060.75,11
20100501|2009-12-15 03:30,15,1063,1063,1063,1063,20
20100501|2009-12-15 05:00,15,1063,1063,1063,1063,9
20100501|2009-12-15 05:30,15,1062.25,1062.5,1062.25,1062.5,5
20100501|2009-12-15 06:00,15,1063.25,1063.25,1063.25,1063.25,1
20100501|2009-12-15 09:30,15,1063,1068,1061,1062,389
20100501|2009-12-15 10:00,15,1063.25,1072,1063.25,1070.75,435
20100501|2009-12-15 10:30,15,1070.5,1077.75,1070.5,1073,521
20100501|2009-12-15 11:00,15,1073.25,1077.75,1073.25,1074,228
20100501|2009-12-15 11:30,15,1074,1074,1071,1071.25,289
20100501|2009-12-15 12:00,15,1071.25,1074.5,1070,1074.5,346
20100501|2009-12-15 12:30,15,1074.75,1074.75,1069.75,1071,147
20100501|2009-12-15 13:00,15,1071,1072.5,1066.25,1066.25,259
20100501|2009-12-15 18:00,16,1066,1066.5,1064.75,1066.5,8
20100501|2009-12-15 18:30,16,1066.5,1066.75,1066.5,1066.75,6
20100501|2009-12-15 19:00,16,1064.5,1068,1064.5,1068,21
20100501|2009-12-15 19:30,16,1066.75,1066.75,1066.5,1066.5,3
20100501|2009-12-15 20:00,16,1067.75,1068.75,1067.75,1068.75,6
20100501|2009-12-15 20:30,16,1069,1069,1069,1069,1
20100501|2009-12-15 21:00,16,1068,1068,1068,1068,6
20100501|2009-12-15 21:30,16,1066,1066,1065.25,1065.25,6
20100501|2009-12-15 22:00,16,1065,1065,1064.25,1064.25,6
20100501|2009-12-15 22:30,16,1064.25,1064.25,1064.25,1064.25,1
20100501|2009-12-15 23:30,16,1065.25,1068,1065.25,1068,12
20100501|2009-12-16 00:00,16,1069.5,1070,1069.5,1069.5,53
20100501|2009-12-16 00:30,16,1070,1070,1069.5,1069.75,22
20100501|2009-12-16 02:00,16,1070,1070,1070,1070,2
20100501|2009-12-16 02:30,16,1071,1071,1071,1071,5
20100501|2009-12-16 05:00,16,1073,1073,1071.25,1071.25,19
20100501|2009-12-16 05:30,16,1072,1072,1072,1072,10
20100501|2009-12-16 06:00,16,1072,1072.5,1071.5,1072.5,11
20100501|2009-12-16 06:30,16,1072,1073.5,1072,1072,20
20100501|2009-12-16 07:00,16,1072,1072,1071.25,1072,12
20100501|2009-12-16 09:30,16,1073.25,1082,1070,1075,670
20100501|2009-12-16 10:00,16,1074,1077,1072.25,1073.5,366
20100501|2009-12-16 10:30,16,1074.5,1074.5,1069.25,1071.25,222
20100501|2009-12-16 11:00,16,1071.25,1071.25,1066.25,1068.5,203
20100501|2009-12-16 11:30,16,1068.75,1072,1067.5,1068,212
20100501|2009-12-16 12:00,16,1067.75,1072,1067.75,1071.25,140
20100501|2009-12-16 12:30,16,1071.5,1071.75,1064,1065,189
20100501|2009-12-16 13:00,16,1065,1073.5,1065,1072.75,233
20100501|2009-12-16 18:00,17,1072,1073,1072,1073,22
20100501|2009-12-16 18:30,17,1073,1074,1073,1074,34
20100501|2009-12-16 19:00,17,1074,1076,1074,1076,152
20100501|2009-12-16 19:30,17,1076,1076,1072,1074.25,53
20100501|2009-12-16 20:00,17,1074.25,1074.25,1071.75,1072,17
20100501|2009-12-16 20:30,17,1071,1071,1070,1070,20
20100501|2009-12-16 21:00,17,1069.75,1069.75,1067.25,1067.25,99
20100501|2009-12-16 22:00,17,1067.25,1067.25,1067,1067,21
20100501|2009-12-16 22:30,17,1067,1067,1067,1067,55
20100501|2009-12-16 23:00,17,1068.5,1068.5,1068.5,1068.5,3
20100501|2009-12-16 23:30,17,1068.25,1068.25,1066.5,1067.5,38
20100501|2009-12-17 00:00,17,1067.75,1067.75,1066.5,1066.5,14
20100501|2009-12-17 00:30,17,1069,1069,1069,1069,20
20100501|2009-12-17 02:00,17,1069.5,1069.75,1069.5,1069.75,3
20100501|2009-12-17 02:30,17,1069.75,1069.75,1069.75,1069.75,5
20100501|2009-12-17 04:30,17,1068,1068,1067.25,1067.25,6
20100501|2009-12-17 05:00,17,1066,1066,1065.5,1066,15
20100501|2009-12-17 05:30,17,1066,1067,1066,1066.5,50
20100501|2009-12-17 06:00,17,1067.25,1067.25,1066.5,1066.5,2
20100501|2009-12-17 06:30,17,1065.75,1065.75,1065.5,1065.75,13
20100501|2009-12-17 07:00,17,1065.75,1065.75,1065,1065.25,104
20100501|2009-12-17 09:30,17,1063,1066,1046.75,1048,846
20100501|2009-12-17 10:00,17,1048,1049,1043,1047.75,559
20100501|2009-12-17 10:30,17,1046,1046.75,1040,1040,219
20100501|2009-12-17 11:00,17,1040,1043.5,1039.25,1039.75,378
20100501|2009-12-17 11:30,17,1039.5,1040.25,1037.75,1040.25,71
20100501|2009-12-17 12:00,17,1040.75,1041.75,1037,1038,84
20100501|2009-12-17 12:30,17,1037.25,1038.25,1030,1036.75,385
20100501|2009-12-17 13:00,17,1035.75,1039,1033.5,1034.75,160
20100501|2009-12-17 18:00,18,1040,1040,1035.5,1035.5,50
20100501|2009-12-17 18:30,18,1035.5,1037.75,1035.5,1037.75,34
20100501|2009-12-17 19:00,18,1037.75,1041.5,1037.25,1039.5,74
20100501|2009-12-17 20:00,18,1042.25,1043.5,1042.25,1042.75,40
20100501|2009-12-17 20:30,18,1042.75,1044.5,1041.25,1044.5,99
20100501|2009-12-17 21:00,18,1043.75,1044.5,1042.25,1043,107
20100501|2009-12-17 21:30,18,1043.5,1043.75,1043.5,1043.5,11
20100501|2009-12-17 22:00,18,1044.5,1044.5,1044.5,1044.5,4
20100501|2009-12-17 23:30,18,1044,1044,1044,1044,2
20100501|2009-12-18 00:30,18,1043.5,1043.5,1043.5,1043.5,5
20100501|2009-12-18 01:00,18,1042.25,1042.5,1042.25,1042.5,5
20100501|2009-12-18 01:30,18,1041,1043.5,1041,1042.25,25
20100501|2009-12-18 02:00,18,1043,1043.75,1042.5,1043.75,34
20100501|2009-12-18 02:30,18,1043.75,1043.75,1043,1043,23
20100501|2009-12-18 03:00,18,1043,1045,1043,1044,17
20100501|2009-12-18 03:30,18,1045,1046.5,1045,1046.5,10
20100501|2009-12-18 04:00,18,1046.5,1047,1046,1046.5,47
20100501|2009-12-18 04:30,18,1047,1047,1045,1047,18
20100501|2009-12-18 05:00,18,1046.25,1046.75,1046.25,1046.75,28
20100501|2009-12-18 05:30,18,1046.25,1046.5,1046.25,1046.5,15
20100501|2009-12-18 06:30,18,1042.5,1043,1041.75,1042,27
20100501|2009-12-18 07:00,18,1042.5,1042.5,1041,1041.25,35
20100501|2009-12-18 09:30,18,1040,1042.5,1026.5,1028.25,809
20100501|2009-12-18 10:00,18,1028.75,1031.5,1023.25,1029.25,321
20100501|2009-12-18 10:30,18,1029.25,1030,1023,1028.5,131
20100501|2009-12-18 11:00,18,1027.25,1034,1027.25,1033,162
20100501|2009-12-18 11:30,18,1032.75,1035.5,1030.25,1031.5,84
20100501|2009-12-18 12:00,18,1031.25,1032.5,1029.75,1029.75,66
20100501|2009-12-18 12:30,18,1030.5,1031.25,1026,1026,194
20100501|2009-12-18 13:00,18,1025.75,1029.5,1025.5,1025.75,237
20100501|2009-12-20 18:00,21,1026.75,1027.5,1026,1027,51
20100501|2009-12-20 18:30,21,1026.25,1027.75,1026.25,1027.75,12
20100501|2009-12-20 19:00,21,1028.75,1031,1028.75,1030.25,198
20100501|2009-12-20 19:30,21,1031.25,1032.25,1030.75,1032,54
20100501|2009-12-20 20:00,21,1032.25,1032.5,1030.75,1031.25,49
20100501|2009-12-20 20:30,21,1030.25,1030.25,1030,1030,6
20100501|2009-12-20 21:00,21,1030.5,1030.5,1029.5,1029.5,15
20100501|2009-12-20 21:30,21,1030,1030,1030,1030,10
20100501|2009-12-20 22:30,21,1029,1029,1029,1029,1
20100501|2009-12-20 23:00,21,1028,1029.5,1028,1029.5,22
20100501|2009-12-20 23:30,21,1030,1032,1030,1032,54
20100501|2009-12-21 00:00,21,1032,1032.5,1031,1032,74
20100501|2009-12-21 00:30,21,1032.25,1032.75,1031.5,1031.5,17
20100501|2009-12-21 01:00,21,1031.5,1031.75,1031.5,1031.75,53
20100501|2009-12-21 01:30,21,1031,1031.25,1031,1031.25,20
20100501|2009-12-21 02:00,21,1030.75,1030.75,1030.5,1030.5,21
20100501|2009-12-21 02:30,21,1030.5,1030.5,1030.25,1030.25,23
20100501|2009-12-21 03:00,21,1030.25,1031,1030.25,1030.5,24
20100501|2009-12-21 03:30,21,1030.25,1030.25,1029.5,1029.75,37
20100501|2009-12-21 04:00,21,1030.75,1031.5,1030.75,1031,30
20100501|2009-12-21 04:30,21,1030.5,1030.75,1030.5,1030.75,23
20100501|2009-12-21 05:00,21,1030.75,1031.5,1030.5,1031.5,84
20100501|2009-12-21 05:30,21,1031.25,1031.5,1031.25,1031.25,7
20100501|2009-12-21 06:00,21,1031,1031.25,1031,1031.25,3
20100501|2009-12-21 06:30,21,1031.5,1031.5,1031.5,1031.5,11
20100501|2009-12-21 07:00,21,1031.5,1031.5,1031.5,1031.5,13
20100501|2009-12-21 09:30,21,1029.25,1033.75,1027.25,1031,346
20100501|2009-12-21 10:00,21,1031.5,1031.5,1027,1027,95
20100501|2009-12-21 10:30,21,1026.5,1027.5,1024.5,1026.75,138
20100501|2009-12-21 11:00,21,1026.25,1027,1025.5,1026,79
20100501|2009-12-21 11:30,21,1027.5,1028.5,1025,1025,37
20100501|2009-12-21 12:00,21,1024.5,1025,1021.25,1024,223
20100501|2009-12-21 12:30,21,1023.75,1023.75,1020.25,1021,59
20100501|2009-12-21 13:00,21,1021,1021,1013.5,1013.75,460
20100501|2009-12-21 18:00,22,1014.5,1015,1013,1015,69
20100501|2009-12-21 18:30,22,1015,1016.5,1014.25,1016.5,48
20100501|2009-12-21 19:00,22,1016.75,1019,1016.5,1019,267
20100501|2009-12-21 19:30,22,1019.25,1021,1018.75,1021,190
20100501|2009-12-21 20:00,22,1021.25,1023,1021.25,1022,136
20100501|2009-12-21 20:30,22,1022.25,1023.5,1022.25,1023.25,76
20100501|2009-12-21 21:00,22,1023.25,1024.5,1023.25,1024,45
20100501|2009-12-21 21:30,22,1023,1023,1022.5,1022.5,9
20100501|2009-12-21 22:00,22,1022.5,1023,1022.25,1023,45
20100501|2009-12-21 22:30,22,1022.5,1022.5,1022.5,1022.5,11
20100501|2009-12-21 23:00,22,1022.5,1022.5,1022,1022.25,6
20100501|2009-12-21 23:30,22,1022.5,1023,1021.5,1023,106
20100501|2009-12-22 00:00,22,1023,1024.5,1023,1024.5,35
20100501|2009-12-22 00:30,22,1022,1022.25,1019.75,1020,115
20100501|2009-12-22 01:00,22,1019.75,1020.25,1019.5,1020.25,14
20100501|2009-12-22 01:30,22,1020.75,1020.75,1019.25,1019.25,24
20100501|2009-12-22 02:00,22,1019.5,1019.5,1019,1019,20
20100501|2009-12-22 02:30,22,1019.5,1019.5,1019.5,1019.5,2
20100501|2009-12-22 03:00,22,1019,1019.75,1019,1019.5,24
20100501|2009-12-22 03:30,22,1019.75,1020,1019.5,1020,31
20100501|2009-12-22 04:00,22,1020.25,1020.25,1020.25,1020.25,3
20100501|2009-12-22 05:00,22,1020.75,1022.5,1020.5,1022,35
20100501|2009-12-22 05:30,22,1021.25,1021.25,1019.75,1019.75,16
20100501|2009-12-22 06:00,22,1019.5,1019.75,1019.5,1019.75,26
20100501|2009-12-22 06:30,22,1019.5,1019.5,1018,1018,16
20100501|2009-12-22 07:00,22,1018,1018.25,1017.5,1018.25,56
20100501|2009-12-22 09:30,22,1017.5,1020.25,999.5,1000,1052
20100501|2009-12-22 10:00,22,1000,1004.5,997.75,1003,552
20100501|2009-12-22 10:30,22,1003.25,1007.25,1002.75,1005.25,153
20100501|2009-12-22 11:00,22,1005.25,1007,1003.5,1004.25,144
20100501|2009-12-22 11:30,22,1004,1009.5,1003.75,1008,127
20100501|2009-12-22 12:00,22,1008.25,1008.25,1001.5,1001.75,102
20100501|2009-12-22 12:30,22,1001.75,1004,1000,1003.25,49
20100501|2009-12-22 13:00,22,1003.25,1004.5,1002,1002.25,120
20100501|2009-12-22 18:00,23,1004.5,1007.75,1004.5,1005.75,36
20100501|2009-12-22 18:30,23,1007,1008,1007,1008,13
20100501|2009-12-22 19:00,23,1009,1011,1008.75,1010.5,158
20100501|2009-12-22 19:30,23,1010,1011,1010,1011,54
20100501|2009-12-22 20:00,23,1010,1010.5,1008.75,1008.75,58
20100501|2009-12-22 20:30,23,1009,1009,1006.75,1007,59
20100501|2009-12-22 21:00,23,1006.5,1006.5,1003.5,1003.5,171
20100501|2009-12-22 22:00,23,1003.75,1003.75,1003.75,1003.75,1
20100501|2009-12-22 23:00,23,1004.5,1004.5,1004.5,1004.5,4
20100501|2009-12-22 23:30,23,1005,1005.25,1005,1005,14
20100501|2009-12-23 00:00,23,1006.5,1006.75,1006.5,1006.5,6
20100501|2009-12-23 00:30,23,1008,1009.5,1008,1009.5,21
20100501|2009-12-23 01:00,23,1008.5,1009.25,1008.25,1008.25,32
20100501|2009-12-23 02:30,23,1007.5,1007.5,1007.5,1007.5,12
20100501|2009-12-23 03:00,23,1008,1008.25,1007.5,1008.25,12
20100501|2009-12-23 04:00,23,1009,1009,1009,1009,9
20100501|2009-12-23 04:30,23,1009,1009,1008.5,1009,7
20100501|2009-12-23 05:00,23,1009,1009,1009,1009,1
20100501|2009-12-23 05:30,23,1009.25,1009.25,1009.25,1009.25,3
20100501|2009-12-23 06:00,23,1009,1009,1009,1009,37
20100501|2009-12-23 06:30,23,1009,1009,1009,1009,9
20100501|2009-12-23 07:00,23,1009,1009,1009,1009,28
20100501|2009-12-23 09:30,23,1008,1013,1006,1010.75,510
20100501|2009-12-23 10:00,23,1010.5,1012.5,1010,1010.25,216
20100501|2009-12-23 10:30,23,1010.5,1012.25,1010,1011.25,102
20100501|2009-12-23 11:00,23,1010.75,1013,1010.5,1012.75,113
20100501|2009-12-23 11:30,23,1012.5,1013.5,1012,1012.5,27
20100501|2009-12-23 12:00,23,1012.5,1012.5,1011,1011.5,66
20100501|2009-12-23 12:30,23,1011.5,1013.25,1011.25,1011.25,43
20100501|2009-12-23 13:00,23,1011.25,1015.5,1011.25,1013.25,306
20100501|2009-12-23 18:30,24,1015,1015.25,1015,1015.25,12
20100501|2009-12-23 19:00,24,1015.5,1016,1014,1014,54
20100501|2009-12-23 19:30,24,1016,1018,1016,1017.5,13
20100501|2009-12-23 20:00,24,1017.5,1017.75,1017.5,1017.5,29
20100501|2009-12-23 20:30,24,1018,1018.5,1017.25,1018.25,28
20100501|2009-12-23 21:00,24,1018.25,1019,1018.25,1019,4
20100501|2009-12-23 21:30,24,1017.5,1017.5,1017.5,1017.5,1
20100501|2009-12-23 22:00,24,1019,1019,1019,1019,1
20100501|2009-12-23 22:30,24,1019.25,1019.75,1019.25,1019.25,38
20100501|2009-12-23 23:00,24,1019.75,1020.5,1019.75,1020.5,50
20100501|2009-12-23 23:30,24,1019.75,1019.75,1019.5,1019.75,6
20100501|2009-12-24 00:00,24,1021.5,1021.5,1021.5,1021.5,1
20100501|2009-12-24 00:30,24,1022.5,1022.5,1022.5,1022.5,2
20100501|2009-12-24 01:30,24,1021.25,1021.25,1021,1021.25,4
20100501|2009-12-24 02:00,24,1021.25,1021.75,1021.25,1021.75,3
20100501|2009-12-24 02:30,24,1019.25,1019.25,1019.25,1019.25,3
20100501|2009-12-24 03:00,24,1019.25,1021.25,1019.25,1021.25,3
20100501|2009-12-24 04:00,24,1020,1020,1019.25,1020,8
20100501|2009-12-24 04:30,24,1022,1022,1022,1022,4
20100501|2009-12-24 06:00,24,1019,1019.5,1018.25,1018.25,20
20100501|2009-12-24 06:30,24,1018.25,1018.5,1018.25,1018.5,8
20100501|2009-12-24 07:00,24,1014.5,1014.5,1014.5,1014.5,2
20100501|2009-12-24 09:30,24,1020.5,1025.5,1014,1014.25,695
20100501|2009-12-24 10:00,24,1014.25,1016.5,1013.5,1014.75,182
20100501|2009-12-24 10:30,24,1015.25,1016.5,1015,1015.5,40
20100501|2009-12-24 11:00,24,1016,1016,1015,1015,22
20100501|2009-12-24 11:30,24,1015,1015.5,1014,1015.5,113
20100501|2009-12-27 18:00,28,1014.25,1017.5,1013.25,1017.5,17
20100501|2009-12-27 18:30,28,1017.75,1017.75,1017,1017.75,16
20100501|2009-12-27 19:00,28,1017.5,1022.25,1017.5,1022.25,24
20100501|2009-12-27 19:30,28,1022.5,1028.5,1022.5,1025,144
20100501|2009-12-27 20:00,28,1024.75,1024.75,1024,1024.5,17
20100501|2009-12-27 20:30,28,1025.5,1025.75,1025.5,1025.75,6
20100501|2009-12-27 21:00,28,1025.5,1027.5,1025,1025.25,14
20100501|2009-12-27 22:00,28,1027.75,1027.75,1027.75,1027.75,5
20100501|2009-12-27 23:00,28,1025.75,1025.75,1025.25,1025.25,2
20100501|2009-12-27 23:30,28,1026,1026,1026,1026,204
20100501|2009-12-28 00:00,28,1026.5,1026.5,1026.5,1026.5,2
20100501|2009-12-28 00:30,28,1026.75,1026.75,1026.75,1026.75,1
20100501|2009-12-28 01:00,28,1027,1027,1027,1027,38
20100501|2009-12-28 01:30,28,1025.5,1025.5,1024.75,1024.75,10
20100501|2009-12-28 02:00,28,1025.75,1025.75,1025.75,1025.75,1
20100501|2009-12-28 03:00,28,1026.5,1027,1026.5,1027,42
20100501|2009-12-28 04:00,28,1026.5,1026.5,1026.25,1026.25,16
20100501|2009-12-28 04:30,28,1026.5,1026.5,1026.5,1026.5,74
20100501|2009-12-28 05:00,28,1026,1026,1025.5,1025.5,11
20100501|2009-12-28 05:30,28,1025.5,1026,1025.5,1026,13
20100501|2009-12-28 06:00,28,1027,1027,1026.5,1026.75,52
20100501|2009-12-28 06:30,28,1028,1028.25,1028,1028.25,30
20100501|2009-12-28 07:00,28,1027.25,1027.25,1027.25,1027.25,1
20100501|2009-12-28 09:30,28,1025.75,1032.75,1025.75,1028,362
20100501|2009-12-28 10:00,28,1028.25,1031.5,1027.25,1028.75,154
20100501|2009-12-28 10:30,28,1028.75,1029.75,1027.5,1028.5,168
20100501|2009-12-28 11:00,28,1028.75,1030.5,1028.5,1030.25,100
20100501|2009-12-28 11:30,28,1030.25,1030.75,1028,1029.75,86
20100501|2009-12-28 12:00,28,1029.75,1029.75,1028.5,1029.25,126
20100501|2009-12-28 12:30,28,1029.5,1033,1029.25,1032.75,198
20100501|2009-12-28 13:00,28,1033.75,1048.75,1033.75,1046.25,399
20100501|2009-12-28 18:00,29,1043,1043,1042.25,1042.25,12
20100501|2009-12-28 18:30,29,1043,1043,1041.75,1041.75,112
20100501|2009-12-28 19:00,29,1042.25,1042.25,1039.75,1039.75,28
20100501|2009-12-28 20:00,29,1040.5,1040.5,1040,1040,10
20100501|2009-12-28 20:30,29,1040.5,1040.5,1040,1040,26
20100501|2009-12-28 21:00,29,1040,1040,1038,1038,46
20100501|2009-12-28 21:30,29,1038.25,1038.25,1038,1038.25,17
20100501|2009-12-28 22:00,29,1039.5,1039.5,1039.5,1039.5,2
20100501|2009-12-28 22:30,29,1039.5,1039.5,1039.5,1039.5,10
20100501|2009-12-28 23:00,29,1039.5,1039.5,1039.5,1039.5,1
20100501|2009-12-28 23:30,29,1039.5,1039.5,1039.5,1039.5,2
20100501|2009-12-29 00:00,29,1040,1040,1039,1039,17
20100501|2009-12-29 00:30,29,1039.5,1039.5,1038.75,1038.75,281
20100501|2009-12-29 01:00,29,1038.75,1038.75,1038.25,1038.5,33
20100501|2009-12-29 01:30,29,1038.5,1039.25,1038.5,1039.25,12
20100501|2009-12-29 02:00,29,1039.5,1039.5,1039.5,1039.5,1
20100501|2009-12-29 02:30,29,1039.5,1039.5,1039.5,1039.5,8
20100501|2009-12-29 03:00,29,1040,1040,1040,1040,24
20100501|2009-12-29 04:00,29,1037,1037,1034.75,1034.75,40
20100501|2009-12-29 04:30,29,1036,1036.75,1035,1036.75,5
20100501|2009-12-29 06:00,29,1037.5,1037.75,1037.5,1037.5,10
20100501|2009-12-29 06:30,29,1037.75,1040,1037.75,1038.75,306
20100501|2009-12-29 07:00,29,1038.75,1038.75,1037.25,1037.25,54
20100501|2009-12-29 09:30,29,1039,1045.5,1036.5,1041.25,1157
20100501|2009-12-29 10:00,29,1041.5,1045,1037.75,1038.75,140
20100501|2009-12-29 10:30,29,1039,1043.25,1039,1043.25,85
20100501|2009-12-29 11:00,29,1044.25,1053,1043.75,1050.75,294
20100501|2009-12-29 11:30,29,1050.75,1051,1048.75,1050.75,95
20100501|2009-12-29 12:00,29,1051,1053.75,1050.75,1052,212
20100501|2009-12-29 12:30,29,1051.25,1053.5,1050,1050,173
20100501|2009-12-29 13:00,29,1050.25,1053.25,1049.25,1050.5,128
20100501|2009-12-29 18:00,30,1048.75,1049.5,1047.75,1049,27
20100501|2009-12-29 18:30,30,1049,1049,1048.5,1048.5,49
20100501|2009-12-29 19:00,30,1048.25,1048.25,1044,1044,182
20100501|2009-12-29 19:30,30,1043,1045,1042.5,1044.5,89
20100501|2009-12-29 20:00,30,1045,1045.5,1045,1045.5,6
20100501|2009-12-29 20:30,30,1045.5,1045.5,1044.75,1045,28
20100501|2009-12-29 21:00,30,1044.75,1044.75,1044.5,1044.75,4
20100501|2009-12-29 21:30,30,1044,1045.5,1044,1045,24
20100501|2009-12-29 22:00,30,1045,1046,1044.25,1044.75,18
20100501|2009-12-29 22:30,30,1044.75,1044.75,1044.75,1044.75,1
20100501|2009-12-29 23:30,30,1045.75,1045.75,1043.75,1043.75,28
20100501|2009-12-30 00:00,30,1044.75,1044.75,1043,1044,40
20100501|2009-12-30 00:30,30,1045.25,1045.5,1045.25,1045.25,20
20100501|2009-12-30 01:00,30,1046,1046,1046,1046,6
20100501|2009-12-30 01:30,30,1046,1046,1046,1046,12
20100501|2009-12-30 02:00,30,1046,1046,1042.25,1042.25,10
20100501|2009-12-30 03:30,30,1043.75,1043.75,1043.75,1043.75,3
20100501|2009-12-30 04:00,30,1044,1044,1044,1044,1
20100501|2009-12-30 04:30,30,1044,1044,1044,1044,6
20100501|2009-12-30 05:00,30,1044.75,1044.75,1044.75,1044.75,9
20100501|2009-12-30 05:30,30,1045,1045,1045,1045,3
20100501|2009-12-30 06:00,30,1045.5,1045.5,1045.5,1045.5,4
20100501|2009-12-30 07:00,30,1044,1044,1044,1044,8
20100501|2009-12-30 09:30,30,1045.5,1051.25,1040.25,1044.5,661
20100501|2009-12-30 10:00,30,1044.5,1050.5,1044.25,1048.25,125
20100501|2009-12-30 10:30,30,1048.25,1052.5,1048.25,1051,177
20100501|2009-12-30 11:00,30,1050.75,1056.75,1049.5,1055,473
20100501|2009-12-30 11:30,30,1053.5,1054.25,1050.75,1051.25,70
20100501|2009-12-30 12:00,30,1051.25,1052.25,1047.25,1049.5,147
20100501|2009-12-30 12:30,30,1049.5,1053,1049.5,1052.75,191
20100501|2009-12-30 13:00,30,1052.25,1054,1048.25,1048.25,383
20100501|2009-12-30 18:00,31,1048,1050,1047,1049,59
20100501|2009-12-30 18:30,31,1051,1051.25,1051,1051.25,14
20100501|2009-12-30 19:00,31,1051.25,1051.25,1050,1051.25,91
20100501|2009-12-30 19:30,31,1052.5,1052.5,1050,1052.25,18
20100501|2009-12-30 20:00,31,1050.25,1050.25,1049,1049.25,15
20100501|2009-12-30 20:30,31,1049.75,1050.5,1049.75,1050.5,13
20100501|2009-12-30 21:00,31,1051.75,1052,1051,1051,9
20100501|2009-12-30 21:30,31,1051,1052.5,1051,1051.5,51
20100501|2009-12-30 22:00,31,1051.5,1051.5,1051,1051.5,20
20100501|2009-12-30 22:30,31,1051.5,1052.5,1051.5,1052.5,11
20100501|2009-12-30 23:00,31,1052.25,1053,1051.75,1053,50
20100501|2009-12-30 23:30,31,1053,1053,1053,1053,33
20100501|2009-12-31 00:00,31,1053,1053,1053,1053,3
20100501|2009-12-31 00:30,31,1055,1055,1054.75,1054.75,14
20100501|2009-12-31 01:00,31,1055.25,1056,1055.25,1056,3
20100501|2009-12-31 01:30,31,1056,1056,1056,1056,6
20100501|2009-12-31 02:00,31,1055.5,1055.5,1055.25,1055.5,4
20100501|2009-12-31 02:30,31,1056,1056,1056,1056,3
20100501|2009-12-31 03:00,31,1057,1057.5,1057,1057.5,20
20100501|2009-12-31 03:30,31,1057.75,1058.25,1057.25,1057.5,8
20100501|2009-12-31 04:00,31,1057.75,1058.25,1057,1058,35
20100501|2009-12-31 05:30,31,1057.25,1058,1057,1057.25,7
20100501|2009-12-31 06:00,31,1057.25,1057.25,1057,1057,6
20100501|2009-12-31 06:30,31,1057,1057,1057,1057,15
20100501|2009-12-31 07:00,31,1057.25,1058.25,1057.25,1057.5,4
20100501|2009-12-31 09:30,31,1065.5,1066.5,1054.25,1060.5,1197
20100501|2009-12-31 10:00,31,1060.5,1061.25,1059.5,1060.5,137
20100501|2009-12-31 10:30,31,1059.75,1065,1059.75,1063.5,213
20100501|2009-12-31 11:00,31,1063.5,1065.75,1063,1065.5,139
20100501|2009-12-31 11:30,31,1065.25,1065.25,1062.75,1063.5,110
20100501|2009-12-31 12:00,31,1063.25,1066.5,1062.75,1063,103
20100501|2009-12-31 12:30,31,1062.5,1063.75,1058,1059.5,208
20100501|2009-12-31 13:00,31,1058.25,1060,1053.25,1054,305
20100501|2010-01-03 18:00,4,1057,1061.25,1056.5,1061,63
20100501|2010-01-03 18:30,4,1062.5,1066.75,1062.5,1066.75,110
20100501|2010-01-03 19:00,4,1064.25,1065,1063.5,1064,37
20100501|2010-01-03 19:30,4,1063.5,1063.5,1061.75,1062,54
20100501|2010-01-03 20:00,4,1061.75,1062.5,1061.75,1062.5,19
20100501|2010-01-03 20:30,4,1062,1064.25,1062,1064,35
20100501|2010-01-03 21:00,4,1064.25,1064.25,1062,1062.75,33
20100501|2010-01-03 21:30,4,1064.5,1064.5,1064.5,1064.5,8
20100501|2010-01-03 22:00,4,1064.25,1064.25,1064,1064,2
20100501|2010-01-03 23:00,4,1063.25,1063.25,1063.25,1063.25,1
20100501|2010-01-03 23:30,4,1064.25,1065.25,1064,1065.25,33
20100501|2010-01-04 00:00,4,1065.75,1065.75,1065.25,1065.25,43
20100501|2010-01-04 00:30,4,1065.5,1065.5,1064,1064,28
20100501|2010-01-04 01:00,4,1065,1065,1063.75,1063.75,10
20100501|2010-01-04 02:00,4,1066,1066,1065.25,1065.75,16
20100501|2010-01-04 02:30,4,1065.75,1066,1065,1066,11
20100501|2010-01-04 03:00,4,1066,1066,1066,1066,1
20100501|2010-01-04 03:30,4,1067.25,1068,1066.5,1068,36
20100501|2010-01-04 04:00,4,1068.75,1069,1065.75,1065.75,66
20100501|2010-01-04 04:30,4,1069.25,1069.25,1069.25,1069.25,7
20100501|2010-01-04 05:00,4,1069,1069,1068,1068,41
20100501|2010-01-04 05:30,4,1069,1069.5,1069,1069.5,10
20100501|2010-01-04 06:00,4,1069,1069,1069,1069,17
20100501|2010-01-04 06:30,4,1069,1069.5,1068.25,1069,36
20100501|2010-01-04 07:00,4,1069.25,1069.5,1067.75,1067.75,16
20100501|2010-01-04 09:30,4,1070.5,1078,1067,1069.75,2585
20100501|2010-01-04 10:00,4,1069.5,1070.75,1063.5,1065,449
20100501|2010-01-04 10:30,4,1065.25,1067,1058,1060.25,474
20100501|2010-01-04 11:00,4,1060.5,1062,1055.5,1057,320
20100501|2010-01-04 11:30,4,1056.75,1059.5,1055,1059.25,178
20100501|2010-01-04 12:00,4,1059.25,1063,1059,1063,102
20100501|2010-01-04 12:30,4,1062.75,1062.75,1054.75,1055.5,226
20100501|2010-01-04 13:00,4,1055.5,1062.75,1054.75,1062.75,208
20100501|2010-01-04 18:00,5,1060.75,1062.25,1060.25,1062.25,20
20100501|2010-01-04 18:30,5,1061.75,1061.75,1060.75,1061.5,6
20100501|2010-01-04 19:00,5,1061.5,1064,1061.5,1064,77
20100501|2010-01-04 19:30,5,1064,1064,1062.75,1063.25,31
20100501|2010-01-04 20:00,5,1062.75,1064,1062.75,1064,13
20100501|2010-01-04 20:30,5,1063.75,1065,1063.5,1063.5,213
20100501|2010-01-04 21:00,5,1064.5,1065.25,1063.5,1063.5,16
20100501|2010-01-04 21:30,5,1063.5,1063.5,1063.5,1063.5,2
20100501|2010-01-04 22:00,5,1064.5,1064.5,1064.5,1064.5,10
20100501|2010-01-04 23:00,5,1063.5,1063.5,1062.75,1062.75,6
20100501|2010-01-04 23:30,5,1064,1064.25,1064,1064.25,6
20100501|2010-01-05 00:00,5,1064,1064,1062.75,1062.75,20
20100501|2010-01-05 01:00,5,1063,1063,1063,1063,8
20100501|2010-01-05 01:30,5,1062.75,1064.25,1062.5,1064.25,17
20100501|2010-01-05 03:30,5,1063.75,1064.5,1063.75,1064,3
20100501|2010-01-05 04:00,5,1064,1065,1064,1065,8
20100501|2010-01-05 04:30,5,1065.25,1067,1065.25,1066.25,29
20100501|2010-01-05 05:00,5,1066,1066.25,1066,1066.25,22
20100501|2010-01-05 06:00,5,1066.75,1067,1066.5,1066.5,52
20100501|2010-01-05 06:30,5,1066.75,1066.75,1065.25,1065.25,42
20100501|2010-01-05 07:00,5,1065,1066,1065,1066,4
20100501|2010-01-05 09:30,5,1062.5,1068.25,1054.75,1059,970
20100501|2010-01-05 10:00,5,1059.25,1061,1057.25,1059,310
20100501|2010-01-05 10:30,5,1059,1059.5,1057.25,1059.25,185
20100501|2010-01-05 11:00,5,1059.75,1063,1059.75,1062.75,134
20100501|2010-01-05 11:30,5,1062.5,1064,1061.25,1062.5,255
20100501|2010-01-05 12:00,5,1063.25,1063.25,1059,1061.25,137
20100501|2010-01-05 12:30,5,1061.75,1062.75,1057.75,1062.75,148
20100501|2010-01-05 13:00,5,1063,1065.5,1060.75,1063.75,432
20100501|2010-01-05 18:00,6,1062,1064,1062,1064,82
20100501|2010-01-05 18:30,6,1064.25,1064.75,1064.25,1064.5,25
20100501|2010-01-05 19:00,6,1063.75,1064.5,1063.75,1064.5,43
20100501|2010-01-05 19:30,6,1064.75,1065.75,1064.75,1065.25,32
20100501|2010-01-05 20:00,6,1065.5,1068.5,1065.5,1068.5,26
20100501|2010-01-05 20:30,6,1067.5,1069.25,1067.5,1069,29
20100501|2010-01-05 21:00,6,1069.25,1069.5,1068,1069,67
20100501|2010-01-05 21:30,6,1068.25,1069.25,1068.25,1069.25,16
20100501|2010-01-05 22:00,6,1069.25,1069.25,1068.5,1068.5,42
20100501|2010-01-05 22:30,6,1069,1069.75,1069,1069.75,32
20100501|2010-01-05 23:00,6,1069.25,1070,1069,1069,11
20100501|2010-01-05 23:30,6,1070,1071,1070,1071,46
20100501|2010-01-06 00:00,6,1070.5,1071,1070.5,1071,50
20100501|2010-01-06 00:30,6,1071.25,1072,1069,1069,33
20100501|2010-01-06 01:00,6,1067.5,1067.5,1067.25,1067.25,2
20100501|2010-01-06 02:00,6,1067.75,1068.25,1067.75,1068.25,10
20100501|2010-01-06 02:30,6,1067.75,1069,1067.75,1069,40
20100501|2010-01-06 03:00,6,1067.25,1067.25,1067.25,1067.25,2
20100501|2010-01-06 03:30,6,1067.25,1068,1067,1067,17
20100501|2010-01-06 04:00,6,1067,1067.25,1067,1067.25,21
20100501|2010-01-06 04:30,6,1067,1067,1067,1067,3
20100501|2010-01-06 05:00,6,1067.75,1067.75,1067.75,1067.75,1
20100501|2010-01-06 05:30,6,1068.5,1068.5,1068.5,1068.5,1
20100501|2010-01-06 06:00,6,1066.5,1066.75,1066.5,1066.75,3
20100501|2010-01-06 06:30,6,1065.75,1065.75,1064.75,1064.75,10
20100501|2010-01-06 07:00,6,1065,1065,1063.5,1063.5,9
20100501|2010-01-06 09:30,6,1065,1066.5,1055.5,1058,562
20100501|2010-01-06 10:00,6,1057.5,1061.75,1056.5,1060.75,317
20100501|2010-01-06 10:30,6,1060.5,1063,1060.5,1061.25,268
20100501|2010-01-06 11:00,6,1061,1062,1061,1061.25,86
20100501|2010-01-06 11:30,6,1061.25,1062.5,1061,1061.75,148
20100501|2010-01-06 12:00,6,1062.5,1062.5,1057,1059.25,241
20100501|2010-01-06 12:30,6,1058.25,1061.25,1057.75,1060.25,248
20100501|2010-01-06 13:00,6,1061,1063.5,1061,1061,325
20100501|2010-01-06 18:00,7,1061.75,1063,1061.75,1063,7
20100501|2010-01-06 18:30,7,1063,1063,1063,1063,18
20100501|2010-01-06 19:00,7,1063,1066.75,1062.75,1066.25,64
20100501|2010-01-06 19:30,7,1067,1067,1065.5,1065.5,21
20100501|2010-01-06 20:00,7,1062.75,1062.75,1046,1048,430
20100501|2010-01-06 20:30,7,1049,1049.5,1044.75,1046,60
20100501|2010-01-06 21:00,7,1045.75,1047.25,1045.75,1046.75,11
20100501|2010-01-06 21:30,7,1047,1047.5,1046.5,1047,26
20100501|2010-01-06 22:00,7,1048.5,1048.5,1048,1048.5,4
20100501|2010-01-06 22:30,7,1048.5,1048.5,1048.25,1048.25,90
20100501|2010-01-06 23:00,7,1047,1047,1045,1045,13
20100501|2010-01-06 23:30,7,1046,1046.75,1038,1038.5,162
20100501|2010-01-07 00:00,7,1039.25,1041.75,1039.25,1040,44
20100501|2010-01-07 00:30,7,1039.75,1041.5,1039.75,1041.5,117
20100501|2010-01-07 01:00,7,1041.5,1042.5,1041.5,1042.5,4
20100501|2010-01-07 01:30,7,1045.5,1046,1045,1045.5,9
20100501|2010-01-07 02:00,7,1045.75,1046,1045.75,1046,4
20100501|2010-01-07 02:30,7,1044.75,1044.75,1042.5,1042.5,17
20100501|2010-01-07 03:00,7,1042,1042,1042,1042,3
20100501|2010-01-07 03:30,7,1042,1042,1042,1042,1
20100501|2010-01-07 04:00,7,1043.5,1044.5,1043.5,1044.5,27
20100501|2010-01-07 05:00,7,1047,1049.75,1047,1049.75,14
20100501|2010-01-07 05:30,7,1050.25,1050.5,1047.25,1047.75,62
20100501|2010-01-07 06:00,7,1047.5,1048.25,1046.75,1048,19
20100501|2010-01-07 06:30,7,1045.25,1045.25,1043.75,1043.75,16
20100501|2010-01-07 07:00,7,1044.25,1045.25,1043.5,1045.25,47
20100501|2010-01-07 09:30,7,1042,1051,1040.75,1048.75,621
20100501|2010-01-07 10:00,7,1049,1053,1043.5,1044.5,467
20100501|2010-01-07 10:30,7,1045.25,1045.25,1040.75,1041.5,263
20100501|2010-01-07 11:00,7,1042,1042,1033.5,1033.75,813
20100501|2010-01-07 11:30,7,1033.5,1037,1032,1035.75,802
20100501|2010-01-07 12:00,7,1035.25,1036,1033.25,1034.75,228
20100501|2010-01-07 12:30,7,1034.25,1036.25,1033.25,1035.25,177
20100501|2010-01-07 13:00,7,1035.5,1036.5,1029.75,1030.25,598
20100501|2010-01-07 18:00,8,1031.5,1032.25,1030,1030.75,43
20100501|2010-01-07 18:30,8,1030.5,1031.5,1030,1031.5,22
20100501|2010-01-07 19:00,8,1032,1033.5,1031,1032.75,90
20100501|2010-01-07 19:30,8,1033,1033.25,1033,1033.25,11
20100501|2010-01-07 20:00,8,1033,1033,1030,1030.75,23
20100501|2010-01-07 20:30,8,1030.25,1030.25,1021,1023.75,252
20100501|2010-01-07 21:00,8,1023.25,1023.75,1022,1022.25,44
20100501|2010-01-07 21:30,8,1022,1022.25,1021.5,1022,25
20100501|2010-01-07 22:00,8,1022.25,1022.25,1022.25,1022.25,1
20100501|2010-01-07 22:30,8,1022.75,1022.75,1022.75,1022.75,2
20100501|2010-01-07 23:00,8,1024.25,1024.25,1024.25,1024.25,1
20100501|2010-01-07 23:30,8,1024.5,1024.5,1024.5,1024.5,4
20100501|2010-01-08 00:00,8,1025.25,1025.25,1025,1025.25,6
20100501|2010-01-08 00:30,8,1026,1026,1025.75,1026,5
20100501|2010-01-08 01:00,8,1025.5,1025.5,1025.25,1025.25,2
20100501|2010-01-08 01:30,8,1028,1028,1025.5,1025.5,5
20100501|2010-01-08 02:00,8,1026,1026,1025,1025,62
20100501|2010-01-08 03:00,8,1027,1027,1027,1027,1
20100501|2010-01-08 03:30,8,1027,1027.5,1027,1027.5,5
20100501|2010-01-08 04:00,8,1027.5,1027.5,1026.5,1026.5,2
20100501|2010-01-08 04:30,8,1026.5,1026.5,1025.75,1025.75,3
20100501|2010-01-08 05:00,8,1026.25,1026.25,1026.25,1026.25,1
20100501|2010-01-08 05:30,8,1026.5,1026.5,1026.5,1026.5,11
20100501|2010-01-08 06:00,8,1025.5,1026.25,1025.25,1026.25,16
20100501|2010-01-08 06:30,8,1026.25,1026.5,1024.75,1024.75,12
20100501|2010-01-08 07:00,8,1026,1026,1024,1024,16
20100501|2010-01-08 09:30,8,1025.75,1026.5,1018.75,1024.25,846
20100501|2010-01-08 10:00,8,1024.5,1028,1021.75,1025,378
20100501|2010-01-08 10:30,8,1025.75,1026,1021.75,1024.5,288
20100501|2010-01-08 11:00,8,1024.5,1025,1020.5,1021,228
20100501|2010-01-08 11:30,8,1021,1023,1020.25,1021.25,225
20100501|2010-01-08 12:00,8,1021,1022,1020,1020.75,322
20100501|2010-01-08 12:30,8,1020.75,1023.5,1020.5,1021,306
20100501|2010-01-08 13:00,8,1020.75,1029,1020.75,1025.75,832
20100501|2010-01-10 18:00,11,1027.75,1031,1027.75,1031,29
20100501|2010-01-10 18:30,11,1033,1035.25,1032.25,1033.75,59
20100501|2010-01-10 19:00,11,1035,1036.25,1033,1035.25,119
20100501|2010-01-10 19:30,11,1036,1036.5,1035,1035.5,89
20100501|2010-01-10 20:00,11,1036,1036,1035.75,1036,14
20100501|2010-01-10 20:30,11,1036,1037.5,1036,1037.25,129
20100501|2010-01-10 21:00,11,1036.5,1039.25,1036.5,1038.25,48
20100501|2010-01-10 21:30,11,1038,1038,1037.75,1037.75,10
20100501|2010-01-10 22:00,11,1037.75,1037.75,1036.5,1036.5,6
20100501|2010-01-10 22:30,11,1036,1036,1035.75,1036,5
20100501|2010-01-10 23:00,11,1036,1036,1035,1035.75,25
20100501|2010-01-10 23:30,11,1036,1036,1035,1035.25,6
20100501|2010-01-11 00:00,11,1035.5,1035.5,1034,1034.75,19
20100501|2010-01-11 00:30,11,1034.5,1034.5,1034,1034,5
20100501|2010-01-11 01:00,11,1034,1034,1034,1034,38
20100501|2010-01-11 01:30,11,1034,1034,1034,1034,3
20100501|2010-01-11 02:00,11,1034,1034,1033.75,1033.75,6
20100501|2010-01-11 02:30,11,1033,1033.5,1032.75,1033.5,9
20100501|2010-01-11 03:00,11,1032,1032,1031.75,1031.75,11
20100501|2010-01-11 03:30,11,1032.25,1032.25,1031,1031,118
20100501|2010-01-11 04:00,11,1031,1031,1031,1031,13
20100501|2010-01-11 04:30,11,1030.75,1030.75,1030,1030.25,48
20100501|2010-01-11 05:00,11,1031.75,1031.75,1031.75,1031.75,1
20100501|2010-01-11 05:30,11,1031.75,1032.25,1031.5,1032.25,32
20100501|2010-01-11 06:00,11,1031.75,1031.75,1031.25,1031.5,34
20100501|2010-01-11 06:30,11,1032,1032,1031,1031,68
20100501|2010-01-11 07:00,11,1030.25,1030.25,1029.5,1030,12
20100501|2010-01-11 09:30,11,1029.25,1030.75,1021.75,1024.25,679
20100501|2010-01-11 10:00,11,1025,1025.5,1020.5,1022.5,402
20100501|2010-01-11 10:30,11,1022.75,1023.5,1021.5,1022.5,176
20100501|2010-01-11 11:00,11,1022.5,1023.75,1022.5,1023.25,131
20100501|2010-01-11 11:30,11,1023.75,1024.25,1021.5,1021.75,150
20100501|2010-01-11 12:00,11,1021.5,1022.25,1015.25,1015.5,229
20100501|2010-01-11 12:30,11,1015.5,1020.25,1015.5,1019,417
20100501|2010-01-11 13:00,11,1019.25,1020,1012.5,1015.5,1031
20100501|2010-01-11 18:00,12,1016.25,1017,1014.25,1014.25,286
20100501|2010-01-11 18:30,12,1014.25,1016.25,1014,1016.25,57
20100501|2010-01-11 19:00,12,1016.5,1018,1015.5,1017,249
20100501|2010-01-11 19:30,12,1017,1017,1015,1015,22
20100501|2010-01-11 20:00,12,1015.5,1015.5,1014.5,1014.5,30
20100501|2010-01-11 20:30,12,1014,1015.25,1014,1015,80
20100501|2010-01-11 21:00,12,1016.25,1017.5,1016.25,1017.5,18
20100501|2010-01-11 21:30,12,1016.5,1016.5,1016.5,1016.5,1
20100501|2010-01-11 22:00,12,1016.25,1016.75,1016.25,1016.75,5
20100501|2010-01-11 22:30,12,1017,1017,1017,1017,2
20100501|2010-01-11 23:00,12,1017.5,1018.5,1017.5,1018.5,10
20100501|2010-01-11 23:30,12,1019,1019.25,1019,1019.25,36
20100501|2010-01-12 00:00,12,1019.25,1020,1019.25,1020,8
20100501|2010-01-12 00:30,12,1020.25,1020.25,1018.25,1018.25,19
20100501|2010-01-12 01:00,12,1018.5,1019,1018,1018,31
20100501|2010-01-12 01:30,12,1019,1019,1019,1019,2
20100501|2010-01-12 02:00,12,1018.5,1018.75,1016.75,1018.5,17
20100501|2010-01-12 02:30,12,1017.75,1018,1017.75,1018,4
20100501|2010-01-12 03:00,12,1017.25,1017.5,1017,1017.25,15
20100501|2010-01-12 03:30,12,1016.25,1016.5,1016.25,1016.5,7
20100501|2010-01-12 04:00,12,1016.5,1016.5,1016.5,1016.5,7
20100501|2010-01-12 04:30,12,1016.75,1016.75,1016.75,1016.75,10
20100501|2010-01-12 05:00,12,1016,1016,1015,1015,6
20100501|2010-01-12 05:30,12,1014.75,1014.75,1012.5,1012.5,58
20100501|2010-01-12 06:00,12,1012.25,1012.25,1009.5,1011,187
20100501|2010-01-12 06:30,12,1010.25,1010.25,1008,1009,48
20100501|2010-01-12 07:00,12,1008.5,1009,1007.5,1007.75,37
20100501|2010-01-12 09:30,12,996.75,999.25,977.25,990.5,2312
20100501|2010-01-12 10:00,12,990.25,992,986,986.5,1287
20100501|2010-01-12 10:30,12,985.75,987.75,983.5,984,453
20100501|2010-01-12 11:00,12,983.5,984,981,981.5,297
20100501|2010-01-12 11:30,12,981,981.5,979.25,979.5,418
20100501|2010-01-12 12:00,12,979.75,981.25,977.75,981.25,532
20100501|2010-01-12 12:30,12,982,985.25,978.25,981.25,586
20100501|2010-01-12 13:00,12,981.5,986,977.25,986,1276
20100501|2010-01-12 18:00,13,985.5,988.75,985,986,184
20100501|2010-01-12 18:30,13,985.75,985.75,981,982.75,66
20100501|2010-01-12 19:00,13,982.25,982.25,979.75,981,109
20100501|2010-01-12 19:30,13,981.5,985,981,984.75,171
20100501|2010-01-12 20:00,13,984.75,985,984,984,40
20100501|2010-01-12 20:30,13,983.75,983.75,982.75,983,79
20100501|2010-01-12 21:00,13,983,983.5,982.25,982.25,66
20100501|2010-01-12 21:30,13,983,984,983,984,24
20100501|2010-01-12 23:00,13,982.25,982.5,982.25,982.25,4
20100501|2010-01-13 00:00,13,982.75,983.5,982.75,983.5,39
20100501|2010-01-13 00:30,13,982.75,983.5,982.5,982.75,41
20100501|2010-01-13 01:00,13,982.75,982.75,981.75,981.75,33
20100501|2010-01-13 01:30,13,981.5,981.5,981.5,981.5,3
20100501|2010-01-13 02:00,13,981,982.5,980.25,982,17
20100501|2010-01-13 02:30,13,982.5,983,982.5,983,4
20100501|2010-01-13 03:00,13,983,983,980.5,982.25,14
20100501|2010-01-13 03:30,13,981,981,980.75,980.75,3
20100501|2010-01-13 04:00,13,981.75,983.25,981.5,982,22
20100501|2010-01-13 04:30,13,982,982,981,981.25,69
20100501|2010-01-13 05:00,13,980.5,980.5,980,980,34
20100501|2010-01-13 05:30,13,980.25,981,980.25,981,5
20100501|2010-01-13 06:00,13,981,981.75,981,981.75,40
20100501|2010-01-13 06:30,13,981.5,982,980.75,981.75,24
20100501|2010-01-13 07:00,13,981,985,980,982.5,42
20100501|2010-01-13 09:30,13,981,986,977.25,984.5,1101
20100501|2010-01-13 10:00,13,984.5,988.25,983.5,988,973
20100501|2010-01-13 10:30,13,988.25,989.75,986.25,989.25,339
20100501|2010-01-13 11:00,13,989.25,989.5,987.5,987.5,149
20100501|2010-01-13 11:30,13,988,993.75,987.5,990.5,348
20100501|2010-01-13 12:00,13,990.25,990.5,988.25,990.5,115
20100501|2010-01-13 12:30,13,990.25,992.25,989,991.25,429
20100501|2010-01-13 13:00,13,991.5,1001,991.25,1000,1130
20100501|2010-01-13 18:00,14,1000,1000.25,999,999,27
20100501|2010-01-13 18:30,14,999,999,997.25,997.25,24
20100501|2010-01-13 19:00,14,997,997,995.75,996,38
20100501|2010-01-13 19:30,14,995.25,995.25,994.75,995,19
20100501|2010-01-13 20:00,14,995.5,997.75,995.5,997.75,123
20100501|2010-01-13 20:30,14,997.25,997.25,994.75,995,58
20100501|2010-01-13 21:00,14,995.25,995.75,995,995.75,11
20100501|2010-01-13 21:30,14,995.75,995.75,995,995.25,47
20100501|2010-01-13 22:30,14,995.25,995.25,995.25,995.25,6
20100501|2010-01-13 23:00,14,996,997.5,996,997.5,3
20100501|2010-01-13 23:30,14,997.75,997.75,997,997.5,4
20100501|2010-01-14 00:00,14,997.5,997.5,997.5,997.5,15
20100501|2010-01-14 00:30,14,996.75,996.75,994.75,994.75,9
20100501|2010-01-14 01:00,14,994.5,994.5,994.25,994.5,9
20100501|2010-01-14 01:30,14,994,994,994,994,1
20100501|2010-01-14 02:00,14,993.75,994,993.5,994,9
20100501|2010-01-14 02:30,14,993.75,993.75,993,993,8
20100501|2010-01-14 03:00,14,993,995,993,994,20
20100501|2010-01-14 04:00,14,993.25,994.25,993.25,994.25,6
20100501|2010-01-14 04:30,14,994.25,995.25,994.25,995.25,9
20100501|2010-01-14 05:00,14,995.25,995.25,995,995,2
20100501|2010-01-14 05:30,14,995,995,994.75,994.75,7
20100501|2010-01-14 06:30,14,994.75,995,994.75,995,9
20100501|2010-01-14 07:00,14,995.75,997,995.75,997,2
20100501|2010-01-14 09:30,14,998,1000,988,989.5,2204
20100501|2010-01-14 10:00,14,989.25,991,984.75,990.5,866
20100501|2010-01-14 10:30,14,990.25,990.5,983.25,983.75,414
20100501|2010-01-14 11:00,14,983.25,984.25,982,983.5,374
20100501|2010-01-14 11:30,14,983.5,984.5,982.5,983,249
20100501|2010-01-14 12:00,14,983,986.5,983,986.5,287
20100501|2010-01-14 12:30,14,986.5,989,985,986.75,216
20100501|2010-01-14 13:00,14,987,991,986.5,988.75,568
20100501|2010-01-14 18:00,15,989,989,987,987.5,46
20100501|2010-01-14 18:30,15,987.25,987.5,987.25,987.5,2
20100501|2010-01-14 19:00,15,987.75,991.5,987.75,991.5,166
20100501|2010-01-14 19:30,15,991.5,991.5,989.5,989.5,16
20100501|2010-01-14 20:00,15,989.25,990,989,989,11
20100501|2010-01-14 20:30,15,989.25,989.25,988.5,988.5,29
20100501|2010-01-14 21:00,15,988.75,989.5,988.5,988.5,8
20100501|2010-01-14 21:30,15,990.25,990.25,990.25,990.25,1
20100501|2010-01-14 22:00,15,989.75,989.75,989.75,989.75,3
20100501|2010-01-14 22:30,15,988,988,988,988,2
20100501|2010-01-14 23:00,15,988.75,988.75,988.75,988.75,2
20100501|2010-01-14 23:30,15,988.5,989,987.75,987.75,46
20100501|2010-01-15 00:00,15,987,987,987,987,25
20100501|2010-01-15 00:30,15,987,987.5,986.5,986.75,34
20100501|2010-01-15 01:00,15,987.5,988.5,987.5,988.5,9
20100501|2010-01-15 02:00,15,988.5,988.5,988.5,988.5,1
20100501|2010-01-15 02:30,15,988,988,986.5,987.5,9
20100501|2010-01-15 03:00,15,987.75,987.75,987.75,987.75,1
20100501|2010-01-15 03:30,15,986,986.75,986,986.75,5
20100501|2010-01-15 04:00,15,985.25,985.25,983.5,983.5,30
20100501|2010-01-15 04:30,15,985,986.5,985,985,23
20100501|2010-01-15 05:00,15,985.75,991,985.75,990.5,137
20100501|2010-01-15 05:30,15,991.75,994.25,991.75,993,80
20100501|2010-01-15 06:00,15,991.75,992.5,990.75,992.5,22
20100501|2010-01-15 06:30,15,992.5,993.25,992,993,213
20100501|2010-01-15 07:00,15,993.5,995,990.75,990.75,29
20100501|2010-01-15 09:30,15,986.5,992,984.75,990.5,2149
20100501|2010-01-15 10:00,15,990,990.75,983,985.75,886
20100501|2010-01-15 10:30,15,985.25,985.25,980.5,982,409
20100501|2010-01-15 11:00,15,981.75,985.5,980.25,983.75,297
20100501|2010-01-15 11:30,15,983.5,985,982.25,982.5,140
20100501|2010-01-15 12:00,15,982.75,984,979.75,980.25,465
20100501|2010-01-15 12:30,15,980.25,981.25,978.25,978.25,721
20100501|2010-01-15 13:00,15,978.25,983,978.25,980.25,363
20100501|2010-01-18 18:00,19,980.75,985.25,980.75,983.5,83
20100501|2010-01-18 18:30,19,984.25,986.5,984,986.5,42
20100501|2010-01-18 19:00,19,986.5,990,986.5,989.5,147
20100501|2010-01-18 19:30,19,989.75,989.75,987,987,35
20100501|2010-01-18 20:00,19,987,987.25,986,986,10
20100501|2010-01-18 20:30,19,985.25,986.5,985,985,21
20100501|2010-01-18 21:00,19,983.5,983.75,983.25,983.75,12
20100501|2010-01-18 21:30,19,984.5,984.5,984.5,984.5,1
20100501|2010-01-18 22:00,19,984.5,984.75,984.5,984.75,7
20100501|2010-01-18 23:00,19,983.25,983.25,983.25,983.25,1
20100501|2010-01-18 23:30,19,984.75,985.25,984.75,985,17
20100501|2010-01-19 00:00,19,986,986,986,986,3
20100501|2010-01-19 00:30,19,985.5,985.5,985,985,28
20100501|2010-01-19 01:00,19,985.25,987,985.25,987,26
20100501|2010-01-19 01:30,19,985.5,985.5,985.5,985.5,2
20100501|2010-01-19 02:00,19,985.25,985.25,984.5,984.5,4
20100501|2010-01-19 02:30,19,984,984,984,984,1
20100501|2010-01-19 03:00,19,985,985.5,985,985.25,27
20100501|2010-01-19 03:30,19,983.75,983.75,980,980,50
20100501|2010-01-19 04:00,19,981.25,981.75,981.25,981.5,11
20100501|2010-01-19 04:30,19,981.75,981.75,981.5,981.5,8
20100501|2010-01-19 05:00,19,982.25,982.5,982,982,76
20100501|2010-01-19 05:30,19,982,982,982,982,12
20100501|2010-01-19 06:30,19,980.75,980.75,977.5,977.5,45
20100501|2010-01-19 07:00,19,977.25,977.75,976.25,976.25,31
20100501|2010-01-19 09:30,19,976.5,980,970,977,1636
20100501|2010-01-19 10:00,19,977,980.75,976.75,979.25,568
20100501|2010-01-19 10:30,19,979.5,979.5,973,973.25,544
20100501|2010-01-19 11:00,19,973.75,975,970.5,974,221
20100501|2010-01-19 11:30,19,973.75,974,972,973.5,82
20100501|2010-01-19 12:00,19,973,975.25,973,974.75,288
20100501|2010-01-19 12:30,19,974.75,975,971.25,973,458
20100501|2010-01-19 13:00,19,973,975.25,969.5,970.75,621
20100501|2010-01-19 18:00,20,970.25,973.5,970.25,973.5,49
20100501|2010-01-19 18:30,20,973.75,975.25,973.75,975.25,57
20100501|2010-01-19 19:00,20,976.5,977.5,972.5,973,166
20100501|2010-01-19 19:30,20,973.5,974.5,971.25,971.25,84
20100501|2010-01-19 20:00,20,971,971,968.5,969.75,52
20100501|2010-01-19 20:30,20,969.5,970.75,968.5,970.5,40
20100501|2010-01-19 21:00,20,970.25,970.5,969.25,969.25,51
20100501|2010-01-19 21:30,20,969.25,970,969,970,8
20100501|2010-01-19 22:00,20,970,970.5,970,970,15
20100501|2010-01-19 22:30,20,970.25,970.25,970.25,970.25,4
20100501|2010-01-19 23:00,20,970.75,970.75,970.75,970.75,1
20100501|2010-01-19 23:30,20,970.75,970.75,969,969,50
20100501|2010-01-20 00:00,20,969.75,970,969.5,969.75,51
20100501|2010-01-20 00:30,20,969,969.5,968,968,43
20100501|2010-01-20 01:00,20,968.25,968.25,968.25,968.25,6
20100501|2010-01-20 01:30,20,967.75,968,967.5,968,27
20100501|2010-01-20 02:00,20,967,967.25,966.75,967,21
20100501|2010-01-20 02:30,20,968.5,968.5,968.5,968.5,5
20100501|2010-01-20 03:00,20,974.25,974.25,974.25,974.25,4
20100501|2010-01-20 03:30,20,973.75,973.75,972.75,973.5,46
20100501|2010-01-20 04:00,20,972.75,973.5,972.25,973,36
20100501|2010-01-20 04:30,20,972.5,972.5,972.5,972.5,1
20100501|2010-01-20 05:00,20,972.5,972.5,971.5,972.25,9
20100501|2010-01-20 05:30,20,972.25,972.25,968.75,970,27
20100501|2010-01-20 06:00,20,970,970,967.75,967.75,6
20100501|2010-01-20 06:30,20,967.25,967.5,965,966.25,89
20100501|2010-01-20 07:00,20,966.25,966.25,963.25,963.25,57
20100501|2010-01-20 09:30,20,961.5,962,952.25,953,3122
20100501|2010-01-20 10:00,20,952.75,954,950.5,954,637
20100501|2010-01-20 10:30,20,953.75,954.5,952,952,594
20100501|2010-01-20 11:00,20,952,952.25,947.75,951.5,1685
20100501|2010-01-20 11:30,20,951,952.25,951,951.75,492
20100501|2010-01-20 12:00,20,951.75,955.25,950.75,954,313
20100501|2010-01-20 12:30,20,953,956.25,952.75,955,340
20100501|2010-01-20 13:00,20,954.75,957,953,953.75,869
20100501|2010-01-20 18:00,21,956.75,957.75,955.25,957.75,43
20100501|2010-01-20 18:30,21,957.75,958,957,958,62
20100501|2010-01-20 19:00,21,958,961.75,958,961.25,87
20100501|2010-01-20 19:30,21,961.75,962,958.5,958.5,25
20100501|2010-01-20 20:00,21,958.5,960,958.25,958.25,6
20100501|2010-01-20 20:30,21,958,959.25,957.5,957.5,7
20100501|2010-01-20 21:00,21,956.25,958,956.25,958,14
20100501|2010-01-20 21:30,21,960,960.25,960,960.25,7
20100501|2010-01-20 22:00,21,960.25,960.25,960,960,5
20100501|2010-01-20 23:00,21,960,960,960,960,2
20100501|2010-01-20 23:30,21,960.25,963,960.25,963,43
20100501|2010-01-21 00:00,21,963.25,964,963,964,43
20100501|2010-01-21 00:30,21,964.5,965,961.75,962.75,31
20100501|2010-01-21 01:00,21,963,964.5,963,963.5,27
20100501|2010-01-21 01:30,21,964,964.5,963.5,963.5,37
20100501|2010-01-21 02:00,21,963,963.25,961.25,961.25,19
20100501|2010-01-21 02:30,21,963,963,963,963,1
20100501|2010-01-21 03:00,21,962,962,958,958,36
20100501|2010-01-21 03:30,21,958.5,958.5,958.5,958.5,1
20100501|2010-01-21 04:00,21,958.25,959.25,957.25,959.25,85
20100501|2010-01-21 04:30,21,961.75,962.25,960.5,960.5,7
20100501|2010-01-21 05:00,21,960,960.25,959.75,959.75,31
20100501|2010-01-21 05:30,21,959.75,960,959.75,960,9
20100501|2010-01-21 06:00,21,960.75,963,960.75,961.75,16
20100501|2010-01-21 06:30,21,962.25,962.25,961.25,962,18
20100501|2010-01-21 07:00,21,961.5,961.5,960,960,3
20100501|2010-01-21 09:30,21,958,966,956,960.5,1597
20100501|2010-01-21 10:00,21,960.5,961.25,958.5,959.5,641
20100501|2010-01-21 10:30,21,960.75,962.75,957,959,657
20100501|2010-01-21 11:00,21,958.5,961,956.75,958.5,408
20100501|2010-01-21 11:30,21,958.75,959.5,957.5,958.5,190
20100501|2010-01-21 12:00,21,959,959.5,957,958.5,287
20100501|2010-01-21 12:30,21,959,960,957.75,958.5,211
20100501|2010-01-21 13:00,21,958,961.25,957.5,960.25,393
20100501|2010-01-21 18:00,22,961.75,962.75,960.75,960.75,24
20100501|2010-01-21 18:30,22,959.75,959.75,959.75,959.75,2
20100501|2010-01-21 19:00,22,959.75,960,957.75,958.25,75
20100501|2010-01-21 19:30,22,958.25,958.25,958,958,11
20100501|2010-01-21 20:00,22,958,959,957.75,959,8
20100501|2010-01-21 20:30,22,961.25,961.25,958.5,959.75,72
20100501|2010-01-21 21:00,22,960,960,957.25,957.75,20
20100501|2010-01-21 21:30,22,958,958,958,958,10
20100501|2010-01-21 22:00,22,957.25,957.5,956.5,956.5,24
20100501|2010-01-21 22:30,22,957,957,957,957,1
20100501|2010-01-21 23:00,22,957.25,958.5,957,958,23
20100501|2010-01-21 23:30,22,957.5,957.5,953.25,953.25,168
20100501|2010-01-22 00:00,22,953,959,952.75,959,144
20100501|2010-01-22 00:30,22,959,963.75,959,963,89
20100501|2010-01-22 01:00,22,963.75,963.75,963.25,963.75,15
20100501|2010-01-22 01:30,22,963.5,963.5,963,963,80
20100501|2010-01-22 02:00,22,962.25,962.25,962,962,5
20100501|2010-01-22 03:00,22,960.5,960.5,957.75,957.75,41
20100501|2010-01-22 03:30,22,960.25,960.25,960,960,4
20100501|2010-01-22 04:00,22,960.75,961.25,960.5,961,37
20100501|2010-01-22 04:30,22,961,961,961,961,5
20100501|2010-01-22 05:00,22,960.75,961,960.75,961,8
20100501|2010-01-22 05:30,22,960.5,960.5,959.5,959.5,2
20100501|2010-01-22 06:00,22,959.5,962.5,959.5,961.75,10
20100501|2010-01-22 06:30,22,961,961.5,961,961,110
20100501|2010-01-22 07:00,22,961,961,958.25,958.75,14
20100501|2010-01-22 09:30,22,960,962.5,956.75,960,708
20100501|2010-01-22 10:00,22,960,960,958,959.5,337
20100501|2010-01-22 10:30,22,959.25,960.25,958,959.25,632
20100501|2010-01-22 11:00,22,960,962.25,960,960.75,234
20100501|2010-01-22 11:30,22,960.25,962.25,960,960.25,103
20100501|2010-01-22 12:00,22,960,960.25,959,959.25,144
20100501|2010-01-22 12:30,22,959.5,959.75,957.75,958,540
20100501|2010-01-22 13:00,22,957.75,959.5,955,958,613
20100501|2010-01-24 18:00,25,961.5,962,960,960,45
20100501|2010-01-24 18:30,25,959.75,960.75,956,957.5,15
20100501|2010-01-24 19:00,25,958.25,963.25,957.75,961.5,83
20100501|2010-01-24 19:30,25,961.5,963,961.5,962.75,25
20100501|2010-01-24 20:00,25,962.75,963,961.75,963,24
20100501|2010-01-24 20:30,25,963.5,964,962.25,962.5,24
20100501|2010-01-24 21:00,25,962.25,962.5,961.5,962,23
20100501|2010-01-24 21:30,25,961.75,961.75,961.75,961.75,3
20100501|2010-01-24 22:30,25,960.25,960.25,960,960,4
20100501|2010-01-24 23:30,25,961.5,961.5,961.25,961.25,11
20100501|2010-01-25 00:00,25,962.75,963,962.5,963,9
20100501|2010-01-25 00:30,25,962.75,962.75,961.5,961.5,3
20100501|2010-01-25 01:30,25,961.25,961.5,961,961.25,22
20100501|2010-01-25 02:00,25,960.75,961.5,960.25,960.5,15
20100501|2010-01-25 03:00,25,960.5,961.25,959.75,961.25,23
20100501|2010-01-25 03:30,25,961.25,962.25,961.25,962.25,5
20100501|2010-01-25 04:00,25,961.5,961.5,961,961,81
20100501|2010-01-25 04:30,25,961,962.75,961,962.75,57
20100501|2010-01-25 05:00,25,962.75,962.75,962.75,962.75,42
20100501|2010-01-25 06:00,25,960.75,961,960.5,961,12
20100501|2010-01-25 06:30,25,960.5,961,960,960,18
20100501|2010-01-25 07:00,25,960,960,956.75,956.75,38
20100501|2010-01-25 09:30,25,958.5,961,950.75,954.25,1351
20100501|2010-01-25 10:00,25,953,953.75,950,953,641
20100501|2010-01-25 10:30,25,952.25,954,951,953,291
20100501|2010-01-25 11:00,25,952.75,955.5,952.5,955,369
20100501|2010-01-25 11:30,25,955,956,954.25,955.75,144
20100501|2010-01-25 12:00,25,955.25,955.75,951.75,952.5,239
20100501|2010-01-25 12:30,25,953,953,943.5,949,1494
20100501|2010-01-25 13:00,25,948.75,950.5,948.75,950,690
20100501|2010-01-25 18:00,26,949.75,951.5,949.75,951.5,126
20100501|2010-01-25 18:30,26,951.75,952.5,951,952.5,48
20100501|2010-01-25 19:00,26,953,953,951.25,951.5,64
20100501|2010-01-25 19:30,26,951.75,951.75,950.75,950.75,7
20100501|2010-01-25 20:00,26,949.5,949.5,946,946.25,56
20100501|2010-01-25 20:30,26,947.25,951,947.25,949.5,56
20100501|2010-01-25 21:00,26,949.5,949.5,947.5,947.5,21
20100501|2010-01-25 21:30,26,947.5,947.5,946.5,946.5,31
20100501|2010-01-25 22:00,26,946.75,947.5,946.5,947.5,11
20100501|2010-01-25 22:30,26,948,948.5,947,948.5,28
20100501|2010-01-25 23:00,26,948.5,950.5,948,949.5,74
20100501|2010-01-25 23:30,26,949.25,949.75,949,949,78
20100501|2010-01-26 00:00,26,949.25,950,948.5,949.75,33
20100501|2010-01-26 00:30,26,949.5,949.75,946.5,946.5,28
20100501|2010-01-26 01:00,26,946.5,946.5,945.5,945.5,28
20100501|2010-01-26 01:30,26,945,946.75,945,946.75,17
20100501|2010-01-26 02:00,26,945.75,947.25,945.5,945.5,13
20100501|2010-01-26 02:30,26,945.5,945.5,945.5,945.5,3
20100501|2010-01-26 03:00,26,945.75,945.75,945,945,4
20100501|2010-01-26 03:30,26,945.5,946.25,945.25,945.25,30
20100501|2010-01-26 04:00,26,945,945.5,944.75,945.5,26
20100501|2010-01-26 04:30,26,945.25,945.5,945,945,15
20100501|2010-01-26 05:00,26,945.5,945.5,944.75,945,15
20100501|2010-01-26 05:30,26,944.75,945,944,944,11
20100501|2010-01-26 06:00,26,944.25,944.5,942.5,942.5,58
20100501|2010-01-26 06:30,26,942.75,944.25,942.5,943,62
20100501|2010-01-26 07:00,26,943.75,943.75,943,943,23
20100501|2010-01-26 09:30,26,942.25,956.25,940.5,954.75,1504
20100501|2010-01-26 10:00,26,954.5,958.75,952.75,953.25,927
20100501|2010-01-26 10:30,26,953,955.5,952,953.5,336
20100501|2010-01-26 11:00,26,953.5,955,950.25,951.75,383
20100501|2010-01-26 11:30,26,951.75,952.25,949.75,951.25,414
20100501|2010-01-26 12:00,26,950.75,952.75,950.25,950.5,182
20100501|2010-01-26 12:30,26,951.5,953.25,950.75,953.25,298
20100501|2010-01-26 13:00,26,953.25,958.25,953,957.25,1062
20100501|2010-01-26 18:00,27,954.75,955.25,952.75,954,84
20100501|2010-01-26 18:30,27,953.75,954.25,953.75,954,24
20100501|2010-01-26 19:00,27,954,955,953,954.5,53
20100501|2010-01-26 19:30,27,954.75,955.5,954,954.25,51
20100501|2010-01-26 20:00,27,955,955.5,953,953,83
20100501|2010-01-26 20:30,27,952.25,953.25,952.25,952.5,32
20100501|2010-01-26 21:00,27,952.75,954.25,952.5,954.25,24
20100501|2010-01-26 21:30,27,954.25,954.5,954,954.5,9
20100501|2010-01-26 22:00,27,953.5,953.75,953.5,953.75,7
20100501|2010-01-26 22:30,27,953.5,954.25,953.25,954.25,13
20100501|2010-01-26 23:00,27,953.25,953.75,953.25,953.25,7
20100501|2010-01-26 23:30,27,953.25,953.5,952.25,952.25,23
20100501|2010-01-27 00:00,27,954.25,954.5,954.25,954.25,7
20100501|2010-01-27 00:30,27,954.25,954.25,954.25,954.25,2
20100501|2010-01-27 01:00,27,954.25,954.25,952.5,952.5,4
20100501|2010-01-27 01:30,27,951.5,952.25,951.25,951.25,9
20100501|2010-01-27 02:00,27,951,951,949.75,949.75,37
20100501|2010-01-27 02:30,27,950.25,950.5,950.25,950.25,27
20100501|2010-01-27 03:30,27,952,952,952,952,1
20100501|2010-01-27 04:00,27,953.25,953.25,953,953,9
20100501|2010-01-27 04:30,27,952.5,952.5,952.25,952.25,2
20100501|2010-01-27 05:00,27,952.5,952.75,952.25,952.25,5
20100501|2010-01-27 05:30,27,952.5,952.75,952.5,952.75,5
20100501|2010-01-27 06:00,27,951.5,951.5,951,951.5,6
20100501|2010-01-27 06:30,27,950.5,951,950.5,950.5,72
20100501|2010-01-27 07:00,27,950.5,950.5,950,950.25,81
20100501|2010-01-27 09:30,27,948,950,944.5,947.5,1275
20100501|2010-01-27 10:00,27,946.75,951.25,946.75,950,671
20100501|2010-01-27 10:30,27,950,950.75,947.25,947.5,531
20100501|2010-01-27 11:00,27,947.25,947.5,942,942,851
20100501|2010-01-27 11:30,27,941.75,944,941.5,942,300
20100501|2010-01-27 12:00,27,942,942.75,938.25,940.5,612
20100501|2010-01-27 12:30,27,941.25,942.5,940.25,942,288
20100501|2010-01-27 13:00,27,941.75,942,938,941.5,718
20100501|2010-01-27 18:00,28,940,941.5,939.5,940.25,148
20100501|2010-01-27 18:30,28,940,942.75,940,940.25,63
20100501|2010-01-27 19:00,28,940.25,942,939,940.75,99
20100501|2010-01-27 19:30,28,940.25,941.5,939.5,940.5,49
20100501|2010-01-27 20:00,28,939.75,940,936.5,938,112
20100501|2010-01-27 20:30,28,938.25,939,937,939,70
20100501|2010-01-27 21:00,28,939,939.5,939,939.5,28
20100501|2010-01-27 21:30,28,940,941.75,940,941.75,11
20100501|2010-01-27 22:00,28,942,942,942,942,1
20100501|2010-01-27 23:00,28,942.25,943.5,942.25,943.5,25
20100501|2010-01-27 23:30,28,942.25,942.25,940.75,940.75,7
20100501|2010-01-28 00:00,28,940.5,942.75,940.5,942.75,12
20100501|2010-01-28 00:30,28,941.25,941.75,941.25,941.5,10
20100501|2010-01-28 01:30,28,942.5,942.5,942.5,942.5,5
20100501|2010-01-28 02:00,28,943,944,943,944,8
20100501|2010-01-28 02:30,28,944,946.5,944,945.75,68
20100501|2010-01-28 03:00,28,946,946,945,945,37
20100501|2010-01-28 03:30,28,945.25,945.25,944.25,944.5,14
20100501|2010-01-28 04:00,28,944.5,944.5,943.25,943.25,55
20100501|2010-01-28 04:30,28,943.25,943.5,943,943,20
20100501|2010-01-28 05:00,28,941.5,941.5,941,941.5,23
20100501|2010-01-28 05:30,28,941.5,941.75,941,941,9
20100501|2010-01-28 06:00,28,940.75,941.25,940.75,941,32
20100501|2010-01-28 06:30,28,940.5,941.5,940.25,940.75,86
20100501|2010-01-28 07:00,28,940.75,940.75,940,940,83
20100501|2010-01-28 09:30,28,940,942,935.75,936.75,1535
20100501|2010-01-28 10:00,28,936.75,937,933.25,934.75,738
20100501|2010-01-28 10:30,28,934.5,935.5,932.75,935.25,462
20100501|2010-01-28 11:00,28,935,935,932.5,933,216
20100501|2010-01-28 11:30,28,932.5,934.5,930.5,934,626
20100501|2010-01-28 12:00,28,934.25,938.25,933.75,937,456
20100501|2010-01-28 12:30,28,937.25,941.5,935.5,939,342
20100501|2010-01-28 13:00,28,940,945,940,942.25,537
20100501|2010-01-28 18:00,29,941.25,942.5,940.75,941.75,30
20100501|2010-01-28 18:30,29,942,942.75,942,942.5,44
20100501|2010-01-28 19:00,29,942.5,945,942.5,945,29
20100501|2010-01-28 19:30,29,945,945.75,945,945,42
20100501|2010-01-28 20:00,29,945.5,946,945,945,10
20100501|2010-01-28 20:30,29,946,946.75,945.75,946.75,14
20100501|2010-01-28 21:00,29,946.5,946.5,944.75,944.75,25
20100501|2010-01-28 21:30,29,945.25,946,945.25,946,18
20100501|2010-01-28 22:00,29,945.5,945.5,944.5,944.5,15
20100501|2010-01-28 22:30,29,945,945,944,944,2
20100501|2010-01-28 23:00,29,943.5,943.5,943,943,17
20100501|2010-01-28 23:30,29,943.5,943.75,943.5,943.5,4
20100501|2010-01-29 00:00,29,943.5,943.5,941.25,941.25,19
20100501|2010-01-29 00:30,29,941.25,941.25,940,940,17
20100501|2010-01-29 01:00,29,939.5,940.5,939.25,940.5,22
20100501|2010-01-29 01:30,29,940,942.25,939.75,942.25,37
20100501|2010-01-29 02:30,29,941.5,941.75,941.5,941.75,4
20100501|2010-01-29 03:00,29,942,942.75,942,942.5,15
20100501|2010-01-29 04:00,29,943,943,942,942,12
20100501|2010-01-29 04:30,29,942.25,942.25,941,941,54
20100501|2010-01-29 05:00,29,941,941,940,940.5,171
20100501|2010-01-29 05:30,29,940.75,941.5,940.75,941.5,33
20100501|2010-01-29 06:00,29,940.75,941,940.75,940.75,15
20100501|2010-01-29 06:30,29,940.25,940.5,940,940.5,6
20100501|2010-01-29 07:00,29,940.25,940.75,939.5,939.75,20
20100501|2010-01-29 09:30,29,942.5,945,941.25,942.5,1164
20100501|2010-01-29 10:00,29,942.75,942.75,932.25,933.25,1510
20100501|2010-01-29 10:30,29,932.5,935.5,931.75,933,475
20100501|2010-01-29 11:00,29,933,934,930.75,932.75,491
20100501|2010-01-29 11:30,29,933.5,934.25,931.5,932.25,156
20100501|2010-01-29 12:00,29,932.25,932.25,929.75,931,551
20100501|2010-01-29 12:30,29,930.5,931.75,928.25,930.25,332
20100501|2010-01-29 13:00,29,930,932,924.5,926,1097
20100501|2010-01-31 18:00,1,925.75,930,925.5,930,183
20100501|2010-01-31 18:30,1,930,930,927,927,59
20100501|2010-01-31 19:00,1,927.25,929.75,926.5,926.75,113
20100501|2010-01-31 19:30,1,926.5,926.5,923.5,924,87
20100501|2010-01-31 20:00,1,923.25,923.25,922,922.25,109
20100501|2010-01-31 20:30,1,922.25,922.5,920.5,921,106
20100501|2010-01-31 21:00,1,921,922,919,920.5,82
20100501|2010-01-31 21:30,1,921,922.5,921,922.5,32
20100501|2010-01-31 22:00,1,922.75,922.75,922.75,922.75,5
20100501|2010-01-31 23:00,1,921,921,920.75,920.75,16
20100501|2010-01-31 23:30,1,921,921.25,920.5,921.25,20
20100501|2010-02-01 00:00,1,920,920.75,920,920.5,52
20100501|2010-02-01 00:30,1,920,920.5,919.25,919.5,158
20100501|2010-02-01 01:00,1,919.25,920.25,919,920.25,8
20100501|2010-02-01 01:30,1,920.25,921.75,920.25,920.5,65
20100501|2010-02-01 02:00,1,920.25,921,920.25,920.75,25
20100501|2010-02-01 02:30,1,920.75,921.25,920.25,921,32
20100501|2010-02-01 03:00,1,921,922,920.5,921.75,34
20100501|2010-02-01 03:30,1,922.5,922.75,921.75,921.75,11
20100501|2010-02-01 04:00,1,923,923.5,922.75,923,50
20100501|2010-02-01 04:30,1,922.75,925,922.75,925,96
20100501|2010-02-01 05:00,1,925,925.5,925,925.25,18
20100501|2010-02-01 05:30,1,925.25,926,925.25,925.5,46
20100501|2010-02-01 06:00,1,925.5,925.5,925.25,925.5,16
20100501|2010-02-01 06:30,1,925,925,924,924.25,18
20100501|2010-02-01 07:00,1,924.75,925.25,924.75,925.25,5
20100501|2010-02-01 09:30,1,926.25,934.25,923,930.5,2497
20100501|2010-02-01 10:00,1,930,931,929,930.25,520
20100501|2010-02-01 10:30,1,930,931.75,927.25,927.5,372
20100501|2010-02-01 11:00,1,927.25,928.25,925.5,926,813
20100501|2010-02-01 11:30,1,926.25,926.25,923,925.25,399
20100501|2010-02-01 12:00,1,924.75,927.75,924.25,926.5,337
20100501|2010-02-01 12:30,1,927,928.75,926.25,927,530
20100501|2010-02-01 13:00,1,927.25,927.25,920.5,922.25,709
20100501|2010-02-01 18:00,2,922,925.5,922,925.25,122
20100501|2010-02-01 18:30,2,925.5,926,924.75,926,75
20100501|2010-02-01 19:00,2,925.75,926.75,923.25,924.25,137
20100501|2010-02-01 19:30,2,923.75,924.75,923.75,924,5
20100501|2010-02-01 20:00,2,924.75,925.5,924.75,925.5,14
20100501|2010-02-01 20:30,2,925.25,925.25,922.25,922.25,66
20100501|2010-02-01 21:00,2,922.25,923,921.25,921.25,28
20100501|2010-02-01 21:30,2,921.25,922,920.75,920.75,25
20100501|2010-02-01 22:00,2,921,921,921,921,1
20100501|2010-02-01 22:30,2,920.75,920.75,920.25,920.25,6
20100501|2010-02-01 23:00,2,920.5,920.5,920.25,920.25,9
20100501|2010-02-01 23:30,2,920.5,920.5,917.75,917.75,35
20100501|2010-02-02 00:00,2,918.25,918.5,917,918.5,97
20100501|2010-02-02 00:30,2,917,917.5,916,916.25,35
20100501|2010-02-02 01:00,2,916.25,918.5,916.25,917.75,24
20100501|2010-02-02 01:30,2,918,919.5,918,919.25,48
20100501|2010-02-02 02:00,2,919.25,919.25,919,919,14
20100501|2010-02-02 02:30,2,918.25,920.25,917.75,920,60
20100501|2010-02-02 03:00,2,920,920.75,920,920.75,6
20100501|2010-02-02 03:30,2,920.75,925,920.75,925,55
20100501|2010-02-02 04:00,2,924.5,924.5,923.75,924.25,41
20100501|2010-02-02 04:30,2,924.25,926.25,924.25,926,23
20100501|2010-02-02 05:00,2,925.5,925.5,924.25,924.25,24
20100501|2010-02-02 05:30,2,924.5,926,924.5,925.25,103
20100501|2010-02-02 06:00,2,925.5,926.25,925.5,926,67
20100501|2010-02-02 06:30,2,925.25,928,925.25,928,90
20100501|2010-02-02 07:00,2,927.5,927.5,925.75,925.75,29
20100501|2010-02-02 09:30,2,926.25,934,926,931,1997
20100501|2010-02-02 10:00,2,930.5,932.75,928,932,948
20100501|2010-02-02 10:30,2,931.5,933.5,930,932.25,375
20100501|2010-02-02 11:00,2,932.25,937.5,931.25,937.25,654
20100501|2010-02-02 11:30,2,937.25,938.5,934.75,934.75,711
20100501|2010-02-02 12:00,2,934.75,935.75,933,935.5,455
20100501|2010-02-02 12:30,2,935.25,939.5,934.5,938.75,743
20100501|2010-02-02 13:00,2,939,941,935.5,937.25,1983
20100501|2010-02-02 18:00,3,937.25,939,935.75,938.75,166
20100501|2010-02-02 18:30,3,938.5,940,938.5,939.5,36
20100501|2010-02-02 19:00,3,937.25,937.25,933.25,933.25,99
20100501|2010-02-02 19:30,3,933.5,933.5,932.75,933,16
20100501|2010-02-02 20:00,3,932.5,933,932.25,932.5,7
20100501|2010-02-02 20:30,3,932.25,932.25,930.75,931.25,77
20100501|2010-02-02 21:00,3,932.25,933.5,932.25,933.25,13
20100501|2010-02-02 21:30,3,933.5,934.5,932,932,23
20100501|2010-02-02 22:00,3,932.25,932.75,932.25,932.75,10
20100501|2010-02-02 22:30,3,932.75,933.75,932.75,933.75,18
20100501|2010-02-02 23:00,3,933.75,933.75,933.75,933.75,1
20100501|2010-02-02 23:30,3,934,934,934,934,2
20100501|2010-02-03 00:00,3,935,935,934.75,934.75,6
20100501|2010-02-03 00:30,3,934.75,935.75,934.75,935.75,18
20100501|2010-02-03 01:00,3,935.75,939.5,935.5,939.25,56
20100501|2010-02-03 01:30,3,939.5,942.25,939.5,941.75,105
20100501|2010-02-03 02:00,3,941.5,941.75,940.75,941,18
20100501|2010-02-03 02:30,3,940.75,941,940.5,941,17
20100501|2010-02-03 03:00,3,941.5,944.75,941,944.25,85
20100501|2010-02-03 03:30,3,944.75,944.75,943.5,943.5,65
20100501|2010-02-03 04:00,3,943,943.5,943,943.25,34
20100501|2010-02-03 04:30,3,942.5,942.5,942,942.5,4
20100501|2010-02-03 05:00,3,941.5,942,941.5,941.5,27
20100501|2010-02-03 05:30,3,941,942,940.75,942,35
20100501|2010-02-03 06:00,3,941.75,942,941.25,941.25,19
20100501|2010-02-03 06:30,3,941,941,938.5,938.75,55
20100501|2010-02-03 07:00,3,938.5,938.5,936.5,936.75,66
20100501|2010-02-03 09:30,3,935,935.75,928.5,931.75,2075
20100501|2010-02-03 10:00,3,931.5,934,930.5,931,733
20100501|2010-02-03 10:30,3,931.25,932.25,923.25,924,1445
20100501|2010-02-03 11:00,3,924.25,925.25,923,923.5,575
20100501|2010-02-03 11:30,3,923.25,925.25,922.25,923.5,271
20100501|2010-02-03 12:00,3,923.25,926,923.25,924,234
20100501|2010-02-03 12:30,3,924.25,924.25,920.75,922.75,910
20100501|2010-02-03 13:00,3,922,923.75,919,921.75,2081
20100501|2010-02-03 18:00,4,921.5,924,921.5,922.5,100
20100501|2010-02-03 18:30,4,922.25,922.5,920.75,920.75,42
20100501|2010-02-03 19:00,4,920.5,920.5,919,919.5,68
20100501|2010-02-03 19:30,4,919.5,922.25,919,922.25,152
20100501|2010-02-03 20:00,4,921.75,922.25,921.5,922.25,17
20100501|2010-02-03 20:30,4,922,923.5,922,923.5,46
20100501|2010-02-03 21:00,4,923.75,924.5,923.25,923.25,84
20100501|2010-02-03 21:30,4,923.25,923.25,922,922,8
20100501|2010-02-03 22:00,4,922.5,923.75,922.5,923.5,76
20100501|2010-02-03 22:30,4,924,924.5,923.5,924,52
20100501|2010-02-03 23:00,4,924.5,925,924.5,924.75,34
20100501|2010-02-03 23:30,4,925.25,926,924.75,925,25
20100501|2010-02-04 00:00,4,925.5,925.5,924,924,32
20100501|2010-02-04 00:30,4,923.75,923.75,923.75,923.75,1
20100501|2010-02-04 01:00,4,924.25,924.25,923.75,924,5
20100501|2010-02-04 01:30,4,924,924.25,923.5,924.25,12
20100501|2010-02-04 02:00,4,924.25,924.25,924,924.25,13
20100501|2010-02-04 02:30,4,925,926,925,926,60
20100501|2010-02-04 03:00,4,926,926,923.5,923.75,100
20100501|2010-02-04 03:30,4,924,924.75,923.5,923.75,37
20100501|2010-02-04 04:00,4,923.75,924.5,922.75,924.5,32
20100501|2010-02-04 04:30,4,923.75,925,923.25,925,30
20100501|2010-02-04 05:00,4,924.25,924.75,924,924.75,6
20100501|2010-02-04 05:30,4,924.25,924.75,924,924.5,91
20100501|2010-02-04 06:00,4,924.75,924.75,924.5,924.75,50
20100501|2010-02-04 06:30,4,924.75,925,924,924,110
20100501|2010-02-04 07:00,4,924,924.5,923.75,924,71
20100501|2010-02-04 09:30,4,915.5,922.25,911,920,4132
20100501|2010-02-04 10:00,4,920,921,916.5,917.5,704
20100501|2010-02-04 10:30,4,917.25,917.5,913,914.5,971
20100501|2010-02-04 11:00,4,915,919.75,914.5,918,620
20100501|2010-02-04 11:30,4,918,918,915.75,916,381
20100501|2010-02-04 12:00,4,915.75,918,915.5,917.5,268
20100501|2010-02-04 12:30,4,917.25,920,914.5,919,937
20100501|2010-02-04 13:00,4,918.5,926.5,918.5,925,1221
20100501|2010-02-04 18:00,5,924.5,924.5,923.25,923.25,60
20100501|2010-02-04 18:30,5,923.25,923.25,922.5,922.5,21
20100501|2010-02-04 19:00,5,922.5,925,921,924.75,221
20100501|2010-02-04 19:30,5,924,925.75,923.75,925.25,100
20100501|2010-02-04 20:00,5,925.5,926,925,925.25,67
20100501|2010-02-04 20:30,5,925.25,926,925.25,926,15
20100501|2010-02-04 21:00,5,925.75,926.25,925.5,926,67
20100501|2010-02-04 21:30,5,926,926.25,926,926.25,5
20100501|2010-02-04 23:00,5,926.25,926.25,926.25,926.25,1
20100501|2010-02-04 23:30,5,925.75,928.25,925.75,928,15
20100501|2010-02-05 00:00,5,925.5,927.5,925.5,927.5,24
20100501|2010-02-05 00:30,5,927.75,930,927.75,930,71
20100501|2010-02-05 01:00,5,929.75,930,928,928,8
20100501|2010-02-05 01:30,5,927.75,927.75,927.75,927.75,1
20100501|2010-02-05 02:00,5,927.75,927.75,925.5,925.5,18
20100501|2010-02-05 02:30,5,925.25,925.25,925,925,11
20100501|2010-02-05 03:00,5,925,925.25,924,924,90
20100501|2010-02-05 03:30,5,924,924,924,924,1
20100501|2010-02-05 04:00,5,924.75,927.5,924.75,925.75,45
20100501|2010-02-05 04:30,5,925.75,926.5,925.75,926.5,4
20100501|2010-02-05 05:00,5,926.25,926.5,926,926.5,7
20100501|2010-02-05 05:30,5,927.5,927.5,927.5,927.5,1
20100501|2010-02-05 06:00,5,927.5,928.25,927.5,927.75,20
20100501|2010-02-05 06:30,5,929,929.25,924.75,924.75,120
20100501|2010-02-05 07:00,5,925,927.5,925,927.5,33
20100501|2010-02-05 09:30,5,925.75,931,924,930.5,1852
20100501|2010-02-05 10:00,5,930.5,932,928.25,928.25,709
20100501|2010-02-05 10:30,5,923,929.5,919.75,929,1196
20100501|2010-02-05 11:00,5,929.5,931,925.25,927.5,642
20100501|2010-02-05 11:30,5,927,927.25,921.75,924.75,375
20100501|2010-02-05 12:00,5,926,926.5,922,922.5,574
20100501|2010-02-05 12:30,5,922.75,923.25,921,922.5,811
20100501|2010-02-05 13:00,5,922.5,927.75,922,927.25,795
20100501|2010-02-07 18:00,8,930,936.75,929.5,936.75,447
20100501|2010-02-07 18:30,8,935.5,936.5,935.25,936,65
20100501|2010-02-07 19:00,8,936.5,938,935.5,937.25,90
20100501|2010-02-07 19:30,8,936,937.75,936,936.25,7
20100501|2010-02-07 20:00,8,935.75,936,935.25,936,4
20100501|2010-02-07 20:30,8,936.5,936.5,935.25,935.5,41
20100501|2010-02-07 21:00,8,935.5,935.75,935,935,33
20100501|2010-02-07 21:30,8,935,935.5,934.25,935.5,16
20100501|2010-02-07 22:00,8,935.5,935.5,934.5,934.5,4
20100501|2010-02-07 22:30,8,934.25,934.25,934.25,934.25,1
20100501|2010-02-07 23:00,8,934.5,934.5,934.25,934.25,2
20100501|2010-02-07 23:30,8,935,935,932.75,934.5,42
20100501|2010-02-08 00:00,8,934.5,936,934.25,935.25,18
20100501|2010-02-08 00:30,8,936,936,935.5,936,7
20100501|2010-02-08 01:00,8,935.5,936.5,935.5,936,36
20100501|2010-02-08 01:30,8,936.25,937.25,936.25,937,15
20100501|2010-02-08 02:00,8,936.75,937.75,936.75,937.25,7
20100501|2010-02-08 02:30,8,936.5,937.25,936.5,937,19
20100501|2010-02-08 03:00,8,937.5,937.75,937.5,937.75,3
20100501|2010-02-08 03:30,8,938,938,936.25,936.5,51
20100501|2010-02-08 04:00,8,936.5,937.75,936,937.5,136
20100501|2010-02-08 04:30,8,937.25,937.25,936.25,937,49
20100501|2010-02-08 05:00,8,937,940,937,939.75,212
20100501|2010-02-08 05:30,8,939.75,939.75,936.25,936.25,48
20100501|2010-02-08 06:00,8,936.5,936.5,935,935,68
20100501|2010-02-08 06:30,8,934.5,937,934,936,101
20100501|2010-02-08 07:00,8,936.5,938.25,936,938.25,45
20100501|2010-02-08 09:30,8,935.5,946.75,935,946.5,2728
20100501|2010-02-08 10:00,8,946.5,949.5,945.25,946.75,1230
20100501|2010-02-08 10:30,8,946.25,947.75,945.25,947,1008
20100501|2010-02-08 11:00,8,947.25,947.5,943,943,713
20100501|2010-02-08 11:30,8,943,944.75,941.5,941.5,566
20100501|2010-02-08 12:00,8,941.5,941.75,938.75,940.75,623
20100501|2010-02-08 12:30,8,940.75,941,939.5,940,609
20100501|2010-02-08 13:00,8,940,942.25,939,939.25,1011
20100501|2010-02-08 18:00,9,939,940,938,938.75,125
20100501|2010-02-08 18:30,9,940,942.25,940,942,47
20100501|2010-02-08 19:00,9,941.75,941.75,939.25,940.25,154
20100501|2010-02-08 19:30,9,940,940,940,940,4
20100501|2010-02-08 20:00,9,941.5,941.75,940.75,941.75,9
20100501|2010-02-08 20:30,9,941.5,941.75,941,941.25,30
20100501|2010-02-08 21:00,9,941.25,941.5,940.75,940.75,9
20100501|2010-02-08 21:30,9,941,941,940.5,940.75,12
20100501|2010-02-08 22:00,9,941.25,941.25,941,941,8
20100501|2010-02-08 22:30,9,941,941.75,941,941.75,5
20100501|2010-02-08 23:00,9,942,944,942,944,40
20100501|2010-02-09 00:00,9,943.5,943.75,943.5,943.75,5
20100501|2010-02-09 00:30,9,944,945,944,945,19
20100501|2010-02-09 01:00,9,945,945.25,945,945.25,20
20100501|2010-02-09 01:30,9,946,946.75,945.75,946.25,15
20100501|2010-02-09 02:00,9,946.25,946.5,946,946,22
20100501|2010-02-09 02:30,9,946.25,946.25,945.75,945.75,33
20100501|2010-02-09 03:00,9,945.75,946,945.75,946,20
20100501|2010-02-09 03:30,9,946.5,947.5,946.5,947.5,43
20100501|2010-02-09 04:00,9,947.5,949,947.5,948.75,77
20100501|2010-02-09 04:30,9,948.25,948.75,948.25,948.25,24
20100501|2010-02-09 05:00,9,948.25,948.25,946.25,946.25,76
20100501|2010-02-09 05:30,9,946.25,947,946.25,947,9
20100501|2010-02-09 06:00,9,946.25,946.25,946.25,946.25,3
20100501|2010-02-09 06:30,9,946,949.25,946,949.25,124
20100501|2010-02-09 07:00,9,948.25,950,947.75,949.5,80
20100501|2010-02-09 09:30,9,953,954,938,940,3770
20100501|2010-02-09 10:00,9,940,941.25,930.75,933.25,1595
20100501|2010-02-09 10:30,9,933.25,943.5,933.25,942.5,526
20100501|2010-02-09 11:00,9,942,943.5,938.5,938.5,837
20100501|2010-02-09 11:30,9,938.75,939.75,932.5,935,697
20100501|2010-02-09 12:00,9,935.25,939.25,935,938.5,867
20100501|2010-02-09 12:30,9,938.25,940.5,937.5,939.25,723
20100501|2010-02-09 13:00,9,939.25,941.75,935,935.5,1053
20100501|2010-02-09 18:00,10,935.25,937,934.25,936.5,105
20100501|2010-02-09 18:30,10,937,937.5,936.75,937.25,68
20100501|2010-02-09 19:00,10,937.5,938.5,937.25,938.5,40
20100501|2010-02-09 19:30,10,938.75,939,936.75,937,37
20100501|2010-02-09 20:00,10,937.75,938.75,937.5,938.25,31
20100501|2010-02-09 20:30,10,938.5,938.5,937.5,938.25,27
20100501|2010-02-09 21:00,10,938,939.25,937.75,937.75,26
20100501|2010-02-09 21:30,10,938.25,938.25,936.75,937,9
20100501|2010-02-09 22:00,10,937,937.5,936.5,937.5,12
20100501|2010-02-09 22:30,10,937.25,937.5,936.75,936.75,4
20100501|2010-02-09 23:00,10,936.5,936.5,934.75,934.75,34
20100501|2010-02-09 23:30,10,936.25,936.25,932.25,933,87
20100501|2010-02-10 00:00,10,933,936.25,932,936.25,50
20100501|2010-02-10 00:30,10,935,935.5,934.5,935.25,8
20100501|2010-02-10 01:00,10,935,938,935,938,9
20100501|2010-02-10 01:30,10,937.5,938,936.5,936.75,6
20100501|2010-02-10 02:00,10,936.5,937.75,936.5,937,24
20100501|2010-02-10 02:30,10,936.75,937,936.75,937,4
20100501|2010-02-10 03:00,10,937.5,937.5,936.75,937,14
20100501|2010-02-10 03:30,10,937.25,937.5,937.25,937.25,8
20100501|2010-02-10 04:00,10,937.75,938,937.5,937.5,9
20100501|2010-02-10 04:30,10,937.5,939.5,937.5,939,71
20100501|2010-02-10 05:00,10,939.5,940,939,940,38
20100501|2010-02-10 05:30,10,939.5,940,939,939,8
20100501|2010-02-10 06:00,10,938.75,939,936.5,936.5,8
20100501|2010-02-10 06:30,10,936.5,937,935,935,64
20100501|2010-02-10 07:00,10,933.75,933.75,932.25,933.75,24
20100501|2010-02-10 09:30,10,931.5,946.25,928.75,940.75,2556
20100501|2010-02-10 10:00,10,941,944.25,940,941.25,793
20100501|2010-02-10 10:30,10,940.75,944,940.75,943.75,569
20100501|2010-02-10 11:00,10,944,947.25,942.5,947,1053
20100501|2010-02-10 11:30,10,947,948.75,941.5,943.25,1191
20100501|2010-02-10 12:00,10,943,946.75,942.75,946.5,431
20100501|2010-02-10 12:30,10,946.25,947,944.25,945,623
20100501|2010-02-10 13:00,10,945.25,947.75,944,947.75,603
20100501|2010-02-10 18:00,11,947,950.75,947,950.5,191
20100501|2010-02-10 18:30,11,950.25,957,950,956,308
20100501|2010-02-10 19:00,11,956,959,955.25,956.75,304
20100501|2010-02-10 19:30,11,956.75,959,955.75,959,245
20100501|2010-02-10 20:00,11,958,958.75,956.75,958,58
20100501|2010-02-10 20:30,11,958,958,957.5,957.5,114
20100501|2010-02-10 21:00,11,957,957,954,954.75,133
20100501|2010-02-10 21:30,11,953.5,955.25,953.5,954.75,16
20100501|2010-02-10 22:00,11,955.25,955.25,954.5,955.25,10
20100501|2010-02-10 22:30,11,954.75,955,954.25,954.25,9
20100501|2010-02-10 23:00,11,954.75,955,954.25,955,12
20100501|2010-02-10 23:30,11,954.75,954.75,953.75,953.75,10
20100501|2010-02-11 00:00,11,953.75,955,953.5,953.5,85
20100501|2010-02-11 00:30,11,953.5,953.5,953,953,27
20100501|2010-02-11 01:00,11,953.25,953.5,953,953,14
20100501|2010-02-11 01:30,11,953,953,951,951.25,76
20100501|2010-02-11 02:00,11,952,953.5,952,952.5,26
20100501|2010-02-11 02:30,11,952.25,953,952,952.25,16
20100501|2010-02-11 03:00,11,952,952,950.75,951.75,33
20100501|2010-02-11 03:30,11,952,952.75,951.75,952,32
20100501|2010-02-11 04:00,11,952.75,953.25,952,952.5,10
20100501|2010-02-11 04:30,11,952,952.5,952,952.5,16
20100501|2010-02-11 05:00,11,952.75,953.5,952.75,953,16
20100501|2010-02-11 05:30,11,953,953,952,952,13
20100501|2010-02-11 06:00,11,953,955.5,953,955,72
20100501|2010-02-11 06:30,11,955,955.75,954.75,955.5,30
20100501|2010-02-11 07:00,11,955,955.25,954,954,43
20100501|2010-02-11 09:30,11,954,955.5,945,948.75,2457
20100501|2010-02-11 10:00,11,948.5,951.25,945,949.25,1008
20100501|2010-02-11 10:30,11,949.5,951.75,947.5,948.5,746
20100501|2010-02-11 11:00,11,949,951.5,948,949,711
20100501|2010-02-11 11:30,11,949,951.25,948.5,950.75,621
20100501|2010-02-11 12:00,11,951,951,949,949.5,673
20100501|2010-02-11 12:30,11,949.5,952.5,949.5,952,610
20100501|2010-02-11 13:00,11,952.5,954.25,951,951.25,829
20100501|2010-02-11 18:00,12,951.5,952,949.5,951.75,91
20100501|2010-02-11 18:30,12,950.5,951,950,951,17
20100501|2010-02-11 19:00,12,950.5,951,950.25,950.5,9
20100501|2010-02-11 19:30,12,950.5,950.75,949,949,83
20100501|2010-02-11 20:00,12,949,949.5,948,948.5,36
20100501|2010-02-11 20:30,12,948.25,948.25,946.75,947,77
20100501|2010-02-11 21:00,12,947.75,947.75,946.5,947.25,22
20100501|2010-02-11 21:30,12,947,947,946.5,947,6
20100501|2010-02-11 22:00,12,947.5,947.5,947,947,19
20100501|2010-02-11 22:30,12,947.25,947.5,947.25,947.5,5
20100501|2010-02-11 23:00,12,947.25,947.25,947.25,947.25,1
20100501|2010-02-11 23:30,12,947.25,947.5,947,947,28
20100501|2010-02-12 00:00,12,946.5,947,946.5,947,3
20100501|2010-02-12 00:30,12,946.75,946.75,946.75,946.75,14
20100501|2010-02-12 01:00,12,947.25,947.25,947,947.25,5
20100501|2010-02-12 01:30,12,947,947.25,945.5,945.5,120
20100501|2010-02-12 02:00,12,946,946.5,943.25,943.25,151
20100501|2010-02-12 02:30,12,943.25,945.75,943.25,945.75,30
20100501|2010-02-12 03:00,12,946,946.25,944.25,944.5,22
20100501|2010-02-12 03:30,12,944,944,943.75,944,62
20100501|2010-02-12 04:00,12,944,944,942.5,944,92
20100501|2010-02-12 04:30,12,943.75,943.75,941.25,942.5,55
20100501|2010-02-12 05:00,12,942.75,943,942,942.5,24
20100501|2010-02-12 05:30,12,942.75,943.75,942.25,943.25,74
20100501|2010-02-12 06:00,12,943.5,944.25,943,944,57
20100501|2010-02-12 06:30,12,944,944.5,943.25,943.75,40
20100501|2010-02-12 07:00,12,944.5,944.5,941.75,942.25,80
20100501|2010-02-12 09:30,12,940.25,941.5,935.25,938.5,2333
20100501|2010-02-12 10:00,12,938.25,945,936.75,943.25,1188
20100501|2010-02-12 10:30,12,943.5,949,943,946.5,1542
20100501|2010-02-12 11:00,12,946.75,953.5,946.75,952.75,1835
20100501|2010-02-12 11:30,12,953,955,951.5,953,1449
20100501|2010-02-12 12:00,12,953.5,955.25,950.75,951,900
20100501|2010-02-12 12:30,12,951,951.5,948.25,951.5,584
20100501|2010-02-12 13:00,12,951.5,955,950.75,955,1207
20100501|2010-02-15 18:00,16,957.5,961,954,959.25,451
20100501|2010-02-15 18:30,16,959,959.75,958.5,959.75,30
20100501|2010-02-15 19:00,16,959.75,960.25,958.5,960.25,55
20100501|2010-02-15 19:30,16,959,960.25,958.75,960.25,20
20100501|2010-02-15 20:00,16,960.5,961,960,960,35
20100501|2010-02-15 20:30,16,960.5,961.5,960.25,961,25
20100501|2010-02-15 21:00,16,961,961,960.25,960.75,6
20100501|2010-02-15 21:30,16,960.25,960.25,960,960.25,15
20100501|2010-02-15 22:00,16,960,961,959,959,84
20100501|2010-02-15 22:30,16,960.5,961,960.5,961,10
20100501|2010-02-15 23:00,16,960.5,961,960.25,960.25,10
20100501|2010-02-15 23:30,16,960,961,959.75,961,36
20100501|2010-02-16 00:00,16,960.75,961,960.75,961,11
20100501|2010-02-16 00:30,16,961,961,960.75,961,7
20100501|2010-02-16 01:00,16,961.5,961.5,960,960.25,39
20100501|2010-02-16 01:30,16,961.5,961.5,960.25,960.75,28
20100501|2010-02-16 02:00,16,961,962.75,961,962.75,101
20100501|2010-02-16 02:30,16,962.75,963,962.5,963,39
20100501|2010-02-16 03:00,16,963,964.75,963,964.25,169
20100501|2010-02-16 03:30,16,964.25,964.5,963.75,964,125
20100501|2010-02-16 04:00,16,964.25,964.5,963.75,963.75,30
20100501|2010-02-16 04:30,16,964.5,964.5,963.25,963.75,125
20100501|2010-02-16 05:00,16,963.5,964.5,963.5,963.75,90
20100501|2010-02-16 05:30,16,964,964.25,963.75,964,58
20100501|2010-02-16 06:00,16,964,964,963.5,964,149
20100501|2010-02-16 06:30,16,963.75,964,963.25,963.25,122
20100501|2010-02-16 07:00,16,963.5,964,963,964,230
20100501|2010-02-16 09:30,16,963.5,973,963.25,970,5982
20100501|2010-02-16 10:00,16,970.25,972.5,969.75,970.5,1411
20100501|2010-02-16 10:30,16,970.25,972.5,970,971,984
20100501|2010-02-16 11:00,16,971.25,973,970.75,972.75,816
20100501|2010-02-16 11:30,16,972.75,974,968.5,969.25,1458
20100501|2010-02-16 12:00,16,969.75,970.75,968.25,969.75,837
20100501|2010-02-16 12:30,16,970,972.75,968.25,971.75,977
20100501|2010-02-16 13:00,16,971.75,975,971.25,972,1704
20100501|2010-02-16 18:00,17,972.75,973,970.5,972.25,150
20100501|2010-02-16 18:30,17,971.75,972.75,971.5,972.75,15
20100501|2010-02-16 19:00,17,972.5,972.5,972,972,6
20100501|2010-02-16 19:30,17,972.5,972.75,971.75,972,21
20100501|2010-02-16 20:00,17,971.5,971.5,969.5,969.75,48
20100501|2010-02-16 20:30,17,969.75,970.25,969.5,969.75,29
20100501|2010-02-16 21:00,17,969.5,971.5,969.5,971.5,26
20100501|2010-02-16 21:30,17,970.75,970.75,970,970,4
20100501|2010-02-16 22:00,17,971,971,971,971,1
20100501|2010-02-16 22:30,17,971.25,971.25,970.5,970.5,6
20100501|2010-02-16 23:30,17,971.5,972,970.75,971,10
20100501|2010-02-17 00:00,17,971,971,970.5,970.5,17
20100501|2010-02-17 00:30,17,971.25,971.5,971.25,971.5,2
20100501|2010-02-17 01:00,17,971.25,971.25,971.25,971.25,6
20100501|2010-02-17 01:30,17,970.5,972,970.5,972,43
20100501|2010-02-17 02:00,17,971.75,972.5,971.5,972.25,55
20100501|2010-02-17 02:30,17,972,973,971.75,971.75,111
20100501|2010-02-17 03:00,17,971.75,972.25,970.5,970.75,63
20100501|2010-02-17 03:30,17,970.75,970.75,970.5,970.5,42
20100501|2010-02-17 04:00,17,970.5,971,970.5,970.5,69
20100501|2010-02-17 04:30,17,970.75,970.75,970.5,970.5,47
20100501|2010-02-17 05:00,17,970.25,970.5,969.5,969.5,107
20100501|2010-02-17 05:30,17,970,970,969.25,969.5,32
20100501|2010-02-17 06:00,17,969.25,970.25,968.75,970.25,96
20100501|2010-02-17 06:30,17,970.5,970.75,969,969,16
20100501|2010-02-17 07:00,17,969.75,970.75,969.5,970.5,72
20100501|2010-02-17 09:30,17,968,970.75,963.25,966.5,5248
20100501|2010-02-17 10:00,17,966.75,968,964.5,965.75,1600
20100501|2010-02-17 10:30,17,966,966,964,964,743
20100501|2010-02-17 11:00,17,964.5,967,964,966.75,819
20100501|2010-02-17 11:30,17,966.5,966.75,965.5,965.75,346
20100501|2010-02-17 12:00,17,966,966.25,965,965.25,514
20100501|2010-02-17 12:30,17,965.25,965.25,958.25,960,1832
20100501|2010-02-17 13:00,17,959.75,963.25,958,963,1977
20100501|2010-02-17 18:00,18,961.75,962,958.5,959,157
20100501|2010-02-17 18:30,18,958.75,959.5,957.75,959.5,50
20100501|2010-02-17 19:00,18,958.5,958.75,957.75,958.75,12
20100501|2010-02-17 19:30,18,958.75,959,958.75,959,4
20100501|2010-02-17 20:00,18,958.25,959.25,958.25,958.25,16
20100501|2010-02-17 20:30,18,959.25,959.5,959.25,959.5,3
20100501|2010-02-17 21:00,18,959,959.5,958.75,959,18
20100501|2010-02-17 21:30,18,959,960,959,960,19
20100501|2010-02-17 22:00,18,960,960.25,959.75,959.75,15
20100501|2010-02-17 22:30,18,960.25,960.5,960.25,960.5,9
20100501|2010-02-17 23:00,18,960.75,961,960.5,961,15
20100501|2010-02-17 23:30,18,961.25,961.25,961.25,961.25,4
20100501|2010-02-18 00:00,18,960.5,960.75,960,960.25,9
20100501|2010-02-18 00:30,18,960.5,960.5,960.5,960.5,2
20100501|2010-02-18 01:00,18,960.75,960.75,960.5,960.5,3
20100501|2010-02-18 01:30,18,959.5,960,959.5,960,14
20100501|2010-02-18 02:00,18,960.25,960.5,960,960.5,38
20100501|2010-02-18 02:30,18,960,960.75,960,960.75,51
20100501|2010-02-18 03:00,18,960.5,960.5,959.5,959.75,76
20100501|2010-02-18 03:30,18,960,960.25,960,960,19
20100501|2010-02-18 04:00,18,960.5,960.75,960,960.5,29
20100501|2010-02-18 04:30,18,960.75,961.5,960.75,961,44
20100501|2010-02-18 05:00,18,961,961,960.25,960.5,63
20100501|2010-02-18 05:30,18,960.5,961,960.25,961,27
20100501|2010-02-18 06:00,18,961,961.5,961,961.25,24
20100501|2010-02-18 06:30,18,961.5,963,961.25,963,75
20100501|2010-02-18 07:00,18,962.25,962.25,961,961.5,26
20100501|2010-02-18 09:30,18,965.5,967.5,958.75,965.5,3782
20100501|2010-02-18 10:00,18,965,966,962.5,964,1716
20100501|2010-02-18 10:30,18,963.75,965.5,959.25,959.5,1559
20100501|2010-02-18 11:00,18,959.75,960.25,951.25,951.75,3888
20100501|2010-02-18 11:30,18,952,953.5,951.5,953.5,1195
20100501|2010-02-18 12:00,18,953.25,956.25,952.5,956.25,1049
20100501|2010-02-18 12:30,18,956.25,957.25,954.5,955.5,1258
20100501|2010-02-18 13:00,18,955.5,958.5,953.75,953.75,1583
20100501|2010-02-18 18:00,19,948.25,949,941,945.5,804
20100501|2010-02-18 18:30,19,945.5,947,944,946.75,120
20100501|2010-02-18 19:00,19,947,947,945.25,945.75,143
20100501|2010-02-18 19:30,19,945.5,946.5,945.25,946.5,34
20100501|2010-02-18 20:00,19,945.5,945.5,944.75,945,56
20100501|2010-02-18 20:30,19,945,946.25,945,946.25,77
20100501|2010-02-18 21:00,19,946.75,948.25,945.75,947.5,63
20100501|2010-02-18 21:30,19,947.5,949,947.5,948.5,89
20100501|2010-02-18 22:00,19,948.5,949,947.5,948.25,27
20100501|2010-02-18 22:30,19,947.5,948,947.25,947.25,25
20100501|2010-02-18 23:00,19,948,948,946.75,947,21
20100501|2010-02-18 23:30,19,946.75,948,946.75,948,29
20100501|2010-02-19 00:00,19,947,947,947,947,4
20100501|2010-02-19 00:30,19,946,946,945.5,945.75,9
20100501|2010-02-19 01:00,19,946.5,947.25,945.75,947.25,25
20100501|2010-02-19 01:30,19,947.5,948,947.5,947.5,18
20100501|2010-02-19 02:00,19,947.75,948,947.5,948,60
20100501|2010-02-19 02:30,19,947.75,948.5,947.5,948.5,20
20100501|2010-02-19 03:00,19,949,950,948.75,950,51
20100501|2010-02-19 03:30,19,949,950.5,949,950,36
20100501|2010-02-19 04:00,19,949.75,950.5,949.75,950,10
20100501|2010-02-19 04:30,19,950.5,951,950,950,41
20100501|2010-02-19 05:00,19,950,950.75,950,950.75,45
20100501|2010-02-19 05:30,19,950.5,951,950.5,950.5,24
20100501|2010-02-19 06:00,19,951,952.5,950.5,950.5,75
20100501|2010-02-19 06:30,19,951,952.25,950.25,951.75,181
20100501|2010-02-19 07:00,19,952.25,952.75,950,951.75,79
20100501|2010-02-19 09:30,19,951,958,946.25,951,6943
20100501|2010-02-19 10:00,19,951,955.25,950.75,954.25,1331
20100501|2010-02-19 10:30,19,954.25,955.75,953.5,954.75,919
20100501|2010-02-19 11:00,19,955,956.75,954,955.75,1298
20100501|2010-02-19 11:30,19,955.75,956,952.75,954.25,954
20100501|2010-02-19 12:00,19,954.5,956,953.5,955,566
20100501|2010-02-19 12:30,19,955,956,952,954,913
20100501|2010-02-19 13:00,19,954,956.5,953.5,954.75,1750
20100501|2010-02-21 18:00,22,954.5,961.25,954.5,959.5,541
20100501|2010-02-21 18:30,22,959.75,960.75,958.5,960.75,196
20100501|2010-02-21 19:00,22,961,961.75,960,961,171
20100501|2010-02-21 19:30,22,960.75,962,960.5,961.5,105
20100501|2010-02-21 20:00,22,962,962.25,959.25,959.5,111
20100501|2010-02-21 20:30,22,959.75,960,958.5,959.5,84
20100501|2010-02-21 21:00,22,959.75,960,959.5,959.5,54
20100501|2010-02-21 21:30,22,959.75,960,959.5,959.5,17
20100501|2010-02-21 22:00,22,960,960,959,959.5,8
20100501|2010-02-21 22:30,22,959,959.5,959,959.5,35
20100501|2010-02-21 23:00,22,959.75,959.75,959,959.5,13
20100501|2010-02-21 23:30,22,959.5,960,959.25,959.75,27
20100501|2010-02-22 00:00,22,959.75,960.25,959.25,960,242
20100501|2010-02-22 00:30,22,960.5,960.5,958.25,958.5,107
20100501|2010-02-22 01:00,22,958.75,958.75,958.25,958.5,18
20100501|2010-02-22 01:30,22,958.75,960.25,958.75,960.25,56
20100501|2010-02-22 02:00,22,960.25,962.5,960.25,962.5,181
20100501|2010-02-22 02:30,22,962.75,963.25,961.5,961.5,138
20100501|2010-02-22 03:00,22,961.5,964.5,961.25,964.25,183
20100501|2010-02-22 03:30,22,964.5,964.75,963.75,963.75,170
20100501|2010-02-22 04:00,22,963.75,964.5,963.25,963.5,120
20100501|2010-02-22 04:30,22,962.75,964.25,962.25,962.75,75
20100501|2010-02-22 05:00,22,962.25,965,962,964.75,163
20100501|2010-02-22 05:30,22,964.25,964.25,963.25,963.25,27
20100501|2010-02-22 06:00,22,963.5,963.5,962,962,80
20100501|2010-02-22 06:30,22,961.75,963,961.5,963,85
20100501|2010-02-22 07:00,22,963,963,961.5,962,58
20100501|2010-02-22 09:30,22,958,960,953.5,955.75,5366
20100501|2010-02-22 10:00,22,955.5,957.25,954,955.5,1984
20100501|2010-02-22 10:30,22,955.75,957.5,955.25,957,1228
20100501|2010-02-22 11:00,22,957,963.75,956.75,963.25,3008
20100501|2010-02-22 11:30,22,963.25,969.5,963.25,967.5,4566
20100501|2010-02-22 12:00,22,967.5,969,964.75,966,2063
20100501|2010-02-22 12:30,22,966.25,968.5,964.5,964.5,1723
20100501|2010-02-22 13:00,22,964.75,970,964.5,968.5,3313
20100501|2010-02-22 18:00,23,967,967.25,966,966.5,222
20100501|2010-02-22 18:30,23,966.5,966.75,965.25,966.25,66
20100501|2010-02-22 19:00,23,966,967.25,965,966.25,198
20100501|2010-02-22 19:30,23,966.75,967.75,965.75,966.75,282
20100501|2010-02-22 20:00,23,966.5,967.25,965.75,967,122
20100501|2010-02-22 20:30,23,967,967.5,966.5,967.5,41
20100501|2010-02-22 21:00,23,967.5,967.75,967,967.5,79
20100501|2010-02-22 21:30,23,967.5,967.75,967.25,967.75,25
20100501|2010-02-22 22:00,23,967.5,968.25,967.5,968.25,100
20100501|2010-02-22 22:30,23,968.25,969,968,969,229
20100501|2010-02-22 23:00,23,969.25,971.5,969.25,969.75,338
20100501|2010-02-22 23:30,23,969.75,972.5,969.75,972.25,247
20100501|2010-02-23 00:00,23,972.5,973.75,971.25,972.75,357
20100501|2010-02-23 00:30,23,973.25,975,973.25,974.5,226
20100501|2010-02-23 01:00,23,974.75,975.5,974,975.5,180
20100501|2010-02-23 01:30,23,975.5,975.75,975,975.25,53
20100501|2010-02-23 02:00,23,974.5,974.5,971.75,971.75,81
20100501|2010-02-23 02:30,23,971.5,973,971.5,972.25,101
20100501|2010-02-23 03:00,23,973,973,972,972,68
20100501|2010-02-23 03:30,23,972.5,972.75,972,972,77
20100501|2010-02-23 04:00,23,972,972.5,971.25,971.25,41
20100501|2010-02-23 04:30,23,971.25,971.5,970.75,971,48
20100501|2010-02-23 05:00,23,971,971.5,968,969,320
20100501|2010-02-23 05:30,23,969,969.25,967.5,968.75,295
20100501|2010-02-23 06:00,23,968.25,969.75,968.25,969.5,76
20100501|2010-02-23 06:30,23,969.75,970,968.75,968.75,86
20100501|2010-02-23 07:00,23,969,969,968.25,968.75,75
20100501|2010-02-23 09:30,23,962.75,972,962,970,9422
20100501|2010-02-23 10:00,23,970,978.25,969,976.5,7765
20100501|2010-02-23 10:30,23,976.25,985,975.25,982.5,10496
20100501|2010-02-23 11:00,23,982.5,983.5,977.25,977.75,5615
20100501|2010-02-23 11:30,23,977.5,978.25,971.5,974.75,5340
20100501|2010-02-23 12:00,23,974.75,977.5,973.75,974.25,2748
20100501|2010-02-23 12:30,23,974.25,976,967.25,967.5,5010
20100501|2010-02-23 13:00,23,967.5,967.75,959,960.25,6948
20100501|2010-02-23 18:00,24,959.25,963.5,957.25,962.75,1154
20100501|2010-02-23 18:30,24,963,963.25,960,960.5,276
20100501|2010-02-23 19:00,24,960.75,966,960.25,964.25,348
20100501|2010-02-23 19:30,24,965,965,964,964.25,97
20100501|2010-02-23 20:00,24,965,965,964,964,108
20100501|2010-02-23 20:30,24,964,965,964,964,80
20100501|2010-02-23 21:00,24,963.75,964.5,963,964,73
20100501|2010-02-23 21:30,24,964,964.75,963.75,963.75,53
20100501|2010-02-23 22:00,24,963.75,964.5,963.5,963.75,21
20100501|2010-02-23 22:30,24,963.75,964,963.75,963.75,10
20100501|2010-02-23 23:00,24,964,964.75,964,964.75,3
20100501|2010-02-23 23:30,24,964.5,965.5,963.75,965.5,202
20100501|2010-02-24 00:00,24,965,966.5,965,966.25,110
20100501|2010-02-24 00:30,24,966,967.5,964.75,965.5,232
20100501|2010-02-24 01:00,24,964.75,965.75,964.5,964.5,16
20100501|2010-02-24 01:30,24,964.25,964.5,963.75,964,90
20100501|2010-02-24 02:00,24,964.5,964.75,964,964,21
20100501|2010-02-24 02:30,24,963.75,964.25,963.75,964,38
20100501|2010-02-24 03:00,24,963.75,963.75,962,963.75,242
20100501|2010-02-24 03:30,24,963.75,963.75,961.5,961.5,188
20100501|2010-02-24 04:00,24,962,962,961.75,962,99
20100501|2010-02-24 04:30,24,961.75,962.5,961.5,962,105
20100501|2010-02-24 05:00,24,961.75,962.25,961.75,962,70
20100501|2010-02-24 05:30,24,961.75,962.75,961.75,962.75,48
20100501|2010-02-24 06:00,24,962.75,965,962.25,964.5,114
20100501|2010-02-24 06:30,24,964.5,966,963.75,964,293
20100501|2010-02-24 07:00,24,964,964,963.5,963.5,292
20100501|2010-02-24 09:30,24,964,969.5,962.75,964.75,10568
20100501|2010-02-24 10:00,24,965,965.75,954.75,956.5,9989
20100501|2010-02-24 10:30,24,956.25,961.75,956.25,959.25,3740
20100501|2010-02-24 11:00,24,959.25,960,953.5,956,4574
20100501|2010-02-24 11:30,24,956,957,952,954,3331
20100501|2010-02-24 12:00,24,954,957.5,953.25,956.5,2100
20100501|2010-02-24 12:30,24,956.5,957.25,953.25,956,2988
20100501|2010-02-24 13:00,24,956,963.25,956,962.75,5054
20100501|2010-02-24 18:00,25,962,963,961,961.75,440
20100501|2010-02-24 18:30,25,961.75,964.5,961.75,963,274
20100501|2010-02-24 19:00,25,962.75,964,961.75,962.5,189
20100501|2010-02-24 19:30,25,962.5,964,962.25,963,174
20100501|2010-02-24 20:00,25,962.25,962.25,958,958.75,337
20100501|2010-02-24 20:30,25,959,959.5,958,958.5,84
20100501|2010-02-24 21:00,25,958,959,957.5,958.5,109
20100501|2010-02-24 21:30,25,958.5,959,957.75,958,34
20100501|2010-02-24 22:00,25,957.75,958.25,956.5,956.5,118
20100501|2010-02-24 22:30,25,957,957.5,956.5,957.5,15
20100501|2010-02-24 23:00,25,957,957.5,956,956.5,100
20100501|2010-02-24 23:30,25,956.25,956.75,956,956,33
20100501|2010-02-25 00:00,25,955.75,957.25,955.5,957.25,67
20100501|2010-02-25 00:30,25,956.75,959.5,956,959.25,117
20100501|2010-02-25 01:00,25,959.25,959.25,957.75,957.75,36
20100501|2010-02-25 01:30,25,957.75,958,957.75,958,22
20100501|2010-02-25 02:00,25,958,958,956.25,956.75,52
20100501|2010-02-25 02:30,25,956.5,956.75,956.25,956.25,24
20100501|2010-02-25 03:00,25,956.75,959,956.75,958.5,37
20100501|2010-02-25 03:30,25,958.5,958.5,958.25,958.25,11
20100501|2010-02-25 04:00,25,958.5,959,957.75,957.75,108
20100501|2010-02-25 04:30,25,957.75,958,957.25,957.75,63
20100501|2010-02-25 05:00,25,957.5,957.75,957,957,62
20100501|2010-02-25 05:30,25,957.5,958,957.25,957.5,64
20100501|2010-02-25 06:00,25,957.75,958,957,957.25,111
20100501|2010-02-25 06:30,25,957.25,959.5,957,958.5,245
20100501|2010-02-25 07:00,25,958.5,958.75,956.25,956.25,111
20100501|2010-02-25 09:30,25,951.5,952.25,944.25,948.5,15811
20100501|2010-02-25 10:00,25,948.5,949,945.75,946,5340
20100501|2010-02-25 10:30,25,945.75,947.5,942.5,945,6152
20100501|2010-02-25 11:00,25,944.75,946.5,943.25,943.75,2373
20100501|2010-02-25 11:30,25,944,948.5,943.75,947.25,2632
20100501|2010-02-25 12:00,25,947.5,948.75,946.75,948,2863
20100501|2010-02-25 12:30,25,947.75,950.75,946.25,947.75,3161
20100501|2010-02-25 13:00,25,947.75,952,946.75,947,4642
20100501|2010-02-25 18:00,26,948.5,949.5,946.75,949.25,534
20100501|2010-02-25 18:30,26,949.25,949.5,948.5,949.25,124
20100501|2010-02-25 19:00,26,949.25,949.5,947,947,234
20100501|2010-02-25 19:30,26,947.25,948.5,947,948,75
20100501|2010-02-25 20:00,26,948.25,950,948,949.75,155
20100501|2010-02-25 20:30,26,949.75,949.75,948.75,948.75,45
20100501|2010-02-25 21:00,26,949,949.5,948.5,949,66
20100501|2010-02-25 21:30,26,949,949.5,949,949.5,7
20100501|2010-02-25 22:00,26,949,951,948.25,951,169
20100501|2010-02-25 22:30,26,951.25,951.5,950,950.25,54
20100501|2010-02-25 23:00,26,950.5,951.25,950.5,951,18
20100501|2010-02-25 23:30,26,951.25,951.5,951,951.5,26
20100501|2010-02-26 00:00,26,951.75,952,950.5,950.5,105
20100501|2010-02-26 00:30,26,951,953,949.5,953,181
20100501|2010-02-26 01:00,26,952,953.25,952,952.5,95
20100501|2010-02-26 01:30,26,952,952,950,950,27
20100501|2010-02-26 02:00,26,949.75,950.75,949.75,950,39
20100501|2010-02-26 02:30,26,950,951.5,950,951,23
20100501|2010-02-26 03:00,26,950.75,951,950,951,4
20100501|2010-02-26 03:30,26,950,952.5,950,951.5,72
20100501|2010-02-26 04:00,26,952,952,951.5,951.5,15
20100501|2010-02-26 04:30,26,951.75,952.25,951.5,952.25,30
20100501|2010-02-26 05:00,26,951.75,953.25,951.5,952.25,75
20100501|2010-02-26 05:30,26,952.25,952.5,952,952,100
20100501|2010-02-26 06:00,26,952,952.5,951.75,951.75,129
20100501|2010-02-26 06:30,26,951.75,952.25,949.75,950,200
20100501|2010-02-26 07:00,26,950,950.75,949.75,950.75,57
20100501|2010-02-26 09:30,26,953,957.25,950.5,952.25,11379
20100501|2010-02-26 10:00,26,952.25,956.75,952,956.25,4291
20100501|2010-02-26 10:30,26,956.5,964,956,960.5,9666
20100501|2010-02-26 11:00,26,960.5,960.75,956.75,960.5,4044
20100501|2010-02-26 11:30,26,960.25,961,957.5,959.25,1947
20100501|2010-02-26 12:00,26,959.5,962,958.75,961.5,1716
20100501|2010-02-26 12:30,26,961.75,962.75,960.5,961.25,3178
20100501|2010-02-26 13:00,26,961.25,963,957.5,962.5,4320
20100501|2010-02-28 18:00,1,965.5,968,964.5,967,1911
20100501|2010-02-28 18:30,1,967.25,967.75,965.75,966,174
20100501|2010-02-28 19:00,1,965.75,966.5,963,964,374
20100501|2010-02-28 19:30,1,963.5,964,960.5,962,287
20100501|2010-02-28 20:00,1,961.5,962,959.25,961.25,211
20100501|2010-02-28 20:30,1,961,963,960.75,962.25,60
20100501|2010-02-28 21:00,1,962.5,964,962.25,963.5,113
20100501|2010-02-28 21:30,1,963.5,963.5,959.75,961.25,164
20100501|2010-02-28 22:00,1,961.25,962.75,961.25,962.75,25
20100501|2010-02-28 22:30,1,963,963.5,962.75,963.25,30
20100501|2010-02-28 23:00,1,963.25,963.5,962.75,963.5,6
20100501|2010-02-28 23:30,1,963.5,963.5,962.5,962.5,85
20100501|2010-03-01 00:00,1,962.5,962.5,960,961,49
20100501|2010-03-01 00:30,1,962,962.5,961,962,122
20100501|2010-03-01 01:00,1,962.5,963,961.25,962.75,34
20100501|2010-03-01 01:30,1,963,963.75,963,963.75,27
20100501|2010-03-01 02:00,1,963.75,964,963.25,963.75,50
20100501|2010-03-01 02:30,1,964,964.75,963.75,964.5,42
20100501|2010-03-01 03:00,1,964.75,966.25,964.5,965.75,108
20100501|2010-03-01 03:30,1,965.5,966.5,965,966.25,49
20100501|2010-03-01 04:00,1,966.25,966.25,965.5,965.5,20
20100501|2010-03-01 04:30,1,965.25,965.25,964,964,49
20100501|2010-03-01 05:00,1,963.75,964,961.5,961.75,93
20100501|2010-03-01 05:30,1,961.75,962,960,960,143
20100501|2010-03-01 06:00,1,960,960,958.25,958.5,158
20100501|2010-03-01 06:30,1,958.5,958.5,956.25,956.25,244
20100501|2010-03-01 07:00,1,956,956.5,955.25,955.75,155
20100501|2010-03-01 09:30,1,956,962.5,953.5,958.5,10683
20100501|2010-03-01 10:00,1,958.5,965,958.25,963.5,5683
20100501|2010-03-01 10:30,1,963.75,966.5,963.25,964.5,4643
20100501|2010-03-01 11:00,1,964.5,964.75,957,960.25,4456
20100501|2010-03-01 11:30,1,960,961.5,958,959,2601
20100501|2010-03-01 12:00,1,959.25,959.5,956.25,958.25,3946
20100501|2010-03-01 12:30,1,958.25,962.75,958,962.25,2931
20100501|2010-03-01 13:00,1,962.5,965,961.25,964,3745
20100501|2010-03-01 18:00,2,962,965,962,964,426
20100501|2010-03-01 18:30,2,963.75,965.25,962.5,963.25,202
20100501|2010-03-01 19:00,2,962.75,963,961.25,962.5,180
20100501|2010-03-01 19:30,2,962.5,963.75,962,963,133
20100501|2010-03-01 20:00,2,963.5,963.75,962.25,962.25,32
20100501|2010-03-01 20:30,2,963,963,962.25,963,15
20100501|2010-03-01 21:00,2,962.5,962.5,961.25,961.75,43
20100501|2010-03-01 21:30,2,961.75,961.75,961,961,49
20100501|2010-03-01 22:00,2,961.25,961.25,959.5,959.5,118
20100501|2010-03-01 22:30,2,959.5,959.75,959.5,959.75,14
20100501|2010-03-01 23:00,2,960,960.75,960,960.25,34
20100501|2010-03-01 23:30,2,960.25,960.25,959.25,959.5,53
20100501|2010-03-02 00:00,2,960.25,961,960,960,28
20100501|2010-03-02 00:30,2,960,960.5,959.75,960.5,19
20100501|2010-03-02 01:00,2,959.75,959.75,959.5,959.75,8
20100501|2010-03-02 01:30,2,960,960.75,960,960.75,25
20100501|2010-03-02 02:00,2,961,961,960.75,961,14
20100501|2010-03-02 02:30,2,961,961.25,960.75,960.75,16
20100501|2010-03-02 03:00,2,960.25,960.25,959.25,959.25,78
20100501|2010-03-02 03:30,2,959.25,959.5,958,959.5,134
20100501|2010-03-02 04:00,2,959.5,959.75,958,958,78
20100501|2010-03-02 04:30,2,958.25,958.25,957.75,958.25,206
20100501|2010-03-02 05:00,2,958,960,957.75,959,93
20100501|2010-03-02 05:30,2,959.5,960.5,959.25,960.5,136
20100501|2010-03-02 06:00,2,960.5,961.5,960.25,961.5,64
20100501|2010-03-02 06:30,2,961.5,962.25,961,962.25,130
20100501|2010-03-02 07:00,2,962.25,962.5,961.5,962.5,77
20100501|2010-03-02 09:30,2,962.5,969,961.5,965.5,12405
20100501|2010-03-02 10:00,2,965.5,966.25,960.5,962.25,6352
20100501|2010-03-02 10:30,2,962.25,965.75,961.75,965,3446
20100501|2010-03-02 11:00,2,965.25,966.75,962.25,963.5,2912
20100501|2010-03-02 11:30,2,963.5,966.25,962.5,966,1628
20100501|2010-03-02 12:00,2,965.75,967,964,966.5,3777
20100501|2010-03-02 12:30,2,966.5,968.75,965,968.25,3545
20100501|2010-03-02 13:00,2,968.25,969,963,963.5,4759
20100501|2010-03-02 18:00,3,963,965.75,963,965.75,530
20100501|2010-03-02 18:30,3,965.75,966.25,964.75,966,84
20100501|2010-03-02 19:00,3,966.25,966.5,963,964,209
20100501|2010-03-02 19:30,3,964,964.75,963,964.5,116
20100501|2010-03-02 20:00,3,964,964.75,963.5,963.5,41
20100501|2010-03-02 20:30,3,963.75,964.25,963.5,963.5,18
20100501|2010-03-02 21:00,3,964.25,964.75,962,962.5,158
20100501|2010-03-02 21:30,3,962.5,962.5,962.25,962.5,41
20100501|2010-03-02 22:00,3,962.5,962.75,962.5,962.75,12
20100501|2010-03-02 22:30,3,963,963.25,963,963.25,4
20100501|2010-03-02 23:00,3,963.75,963.75,962.75,962.75,3
20100501|2010-03-02 23:30,3,963.75,965.25,963.75,965.25,26
20100501|2010-03-03 00:00,3,965.5,966,964.5,964.5,12
20100501|2010-03-03 00:30,3,965.25,965.25,964,964.25,39
20100501|2010-03-03 01:00,3,964.75,965,964.25,965,32
20100501|2010-03-03 01:30,3,965,965.5,964.5,965.5,48
20100501|2010-03-03 02:00,3,965.75,965.75,965,965,42
20100501|2010-03-03 02:30,3,965,965.25,965,965,19
20100501|2010-03-03 03:00,3,965.5,966.25,965.5,966,28
20100501|2010-03-03 03:30,3,966,966,965.75,966,26
20100501|2010-03-03 04:00,3,966,966.5,965.75,966.25,76
20100501|2010-03-03 04:30,3,966.5,966.75,966.25,966.75,27
20100501|2010-03-03 05:00,3,966.5,967.75,966.25,966.75,96
20100501|2010-03-03 05:30,3,967,968,966.5,967.75,131
20100501|2010-03-03 06:00,3,967.5,968.25,966.75,967.25,203
20100501|2010-03-03 06:30,3,967.75,968.25,966.5,968,270
20100501|2010-03-03 07:00,3,968,968.75,967.75,968.75,219
20100501|2010-03-03 09:30,3,968,971.5,964,965.75,12768
20100501|2010-03-03 10:00,3,965.75,970,965.25,969.5,4413
20100501|2010-03-03 10:30,3,969.5,970,967.25,968,3852
20100501|2010-03-03 11:00,3,968,969,967.25,968.5,1736
20100501|2010-03-03 11:30,3,968,969.25,966.25,966.75,1964
20100501|2010-03-03 12:00,3,967,968,965.75,966,2085
20100501|2010-03-03 12:30,3,965.75,967.75,965.5,965.75,2195
20100501|2010-03-03 13:00,3,966,967.25,963,965,5514
20100501|2010-03-03 18:00,4,962.5,963,959,959.75,831
20100501|2010-03-03 18:30,4,959.75,961.5,959.5,959.75,123
20100501|2010-03-03 19:00,4,960,962,959.5,960.25,256
20100501|2010-03-03 19:30,4,960,960.5,959.5,959.5,152
20100501|2010-03-03 20:00,4,959.5,959.5,958,958.5,265
20100501|2010-03-03 20:30,4,958.5,960,958.25,958.25,214
20100501|2010-03-03 21:00,4,958.25,958.5,956.5,956.5,487
20100501|2010-03-03 21:30,4,956.5,957,955.75,956.75,71
20100501|2010-03-03 22:00,4,957,957,956.5,956.5,30
20100501|2010-03-03 22:30,4,957,958,956.5,957.5,35
20100501|2010-03-03 23:00,4,957,957.25,956.5,957,39
20100501|2010-03-03 23:30,4,956.5,956.5,954,954.75,605
20100501|2010-03-04 00:00,4,954.5,955,953.5,953.5,269
20100501|2010-03-04 00:30,4,953.75,954.5,952,954,294
20100501|2010-03-04 01:00,4,954.5,955.5,954.5,955.5,82
20100501|2010-03-04 01:30,4,955.5,956.5,955,956.5,62
20100501|2010-03-04 02:00,4,955.5,957.25,955.25,956.25,95
20100501|2010-03-04 02:30,4,956.5,957.75,956.5,957.75,61
20100501|2010-03-04 03:00,4,957.75,959.5,957.75,958.75,97
20100501|2010-03-04 03:30,4,959,959.5,958,958.75,101
20100501|2010-03-04 04:00,4,958.5,959,958,958.25,38
20100501|2010-03-04 04:30,4,958.5,958.75,958.25,958.75,38
20100501|2010-03-04 05:00,4,958.25,958.5,957,957,89
20100501|2010-03-04 05:30,4,957.25,958.5,957.25,958,50
20100501|2010-03-04 06:00,4,958.25,958.25,957,957.25,120
20100501|2010-03-04 06:30,4,957,958,957,957,69
20100501|2010-03-04 07:00,4,957.25,958,957,957.75,75
20100501|2010-03-04 09:30,4,953,954.75,942.5,947.5,24461
20100501|2010-03-04 10:00,4,947.25,947.75,943,945,6122
20100501|2010-03-04 10:30,4,944.75,945.5,941.5,943.75,5447
20100501|2010-03-04 11:00,4,943.75,944.75,942,944.75,2624
20100501|2010-03-04 11:30,4,944.75,945.75,944,944.5,1874
20100501|2010-03-04 12:00,4,944.5,945,940.5,941.25,3763
20100501|2010-03-04 12:30,4,941.25,941.5,937.25,939.5,5872
20100501|2010-03-04 13:00,4,939.5,944,939,941,5465
20100501|2010-03-04 18:00,5,944,946.25,940.5,941,1011
20100501|2010-03-04 18:30,5,941.25,942.75,941.25,941.75,74
20100501|2010-03-04 19:00,5,941.5,941.75,939.5,941.25,244
20100501|2010-03-04 19:30,5,941.5,942.25,940.5,941,111
20100501|2010-03-04 20:00,5,941,943.25,941,943.25,141
20100501|2010-03-04 20:30,5,943.25,944.25,942.75,943.5,93
20100501|2010-03-04 21:00,5,943.5,944.5,943.25,944.5,74
20100501|2010-03-04 21:30,5,944.5,944.5,943.5,943.5,20
20100501|2010-03-04 22:00,5,943.5,944,942.5,943.5,38
20100501|2010-03-04 22:30,5,943,943.25,942.25,942.75,19
20100501|2010-03-04 23:00,5,943.25,944,942.75,943.75,32
20100501|2010-03-04 23:30,5,944,945.5,943.5,945.25,250
20100501|2010-03-05 00:00,5,944.75,946.75,943.5,945,286
20100501|2010-03-05 00:30,5,945,946.5,944.75,946,133
20100501|2010-03-05 01:00,5,946,946,944.5,945.5,76
20100501|2010-03-05 01:30,5,945,946,944.5,946,73
20100501|2010-03-05 02:00,5,945.75,946.5,945,945,65
20100501|2010-03-05 02:30,5,945.75,946,945,946,28
20100501|2010-03-05 03:00,5,945.5,946.25,944.5,945.75,134
20100501|2010-03-05 03:30,5,946,947.5,946,946.75,197
20100501|2010-03-05 04:00,5,946.5,948,946.5,947.5,215
20100501|2010-03-05 04:30,5,947.25,947.75,947,947.5,250
20100501|2010-03-05 05:00,5,947.25,947.75,946.75,947.5,182
20100501|2010-03-05 05:30,5,947.5,948.25,947.25,947.5,193
20100501|2010-03-05 06:00,5,947.5,947.75,945.75,945.75,187
20100501|2010-03-05 06:30,5,945.75,946,945.25,946,85
20100501|2010-03-05 07:00,5,946,946.25,944.5,945,273
20100501|2010-03-05 09:30,5,947.25,949.5,941.25,942.5,5139
20100501|2010-03-05 10:00,5,942.5,943.5,940.25,943,4434
20100501|2010-03-05 10:30,5,943,943,939.5,941.5,2979
20100501|2010-03-05 11:00,5,941.25,942,938.25,938.5,2818
20100501|2010-03-05 11:30,5,939,942.5,938.25,942.5,2971
20100501|2010-03-05 12:00,5,942.5,944.75,941,943.5,2445
20100501|2010-03-05 12:30,5,944,945.5,942.75,944.5,2336
20100501|2010-03-05 13:00,5,944.5,946,942.25,943.75,3730
20100501|2010-03-07 18:00,8,944.5,947,942.75,945.25,671
20100501|2010-03-07 18:30,8,945.25,945.25,942.5,943.25,239
20100501|2010-03-07 19:00,8,943.25,945,938.75,943.25,754
20100501|2010-03-07 19:30,8,943.25,945.75,942.75,945.5,346
20100501|2010-03-07 20:00,8,945.25,948,945.25,945.5,327
20100501|2010-03-07 20:30,8,945.75,946,945.25,945.75,51
20100501|2010-03-07 21:00,8,945.75,945.75,945.75,945.75,17
20100501|2010-03-07 21:30,8,945.5,945.75,944.25,944.5,32
20100501|2010-03-07 22:00,8,944.75,945.25,944.25,945.25,9
20100501|2010-03-07 23:00,8,944.75,945,944,945,18
20100501|2010-03-07 23:30,8,945.25,945.25,944.25,945.25,8
20100501|2010-03-08 00:00,8,945,946,945,945.5,45
20100501|2010-03-08 00:30,8,945.5,946,944.25,946,86
20100501|2010-03-08 01:00,8,945.25,947,945,945,144
20100501|2010-03-08 01:30,8,946.5,947.25,946.25,947.25,46
20100501|2010-03-08 02:00,8,947,947.25,946.25,946.25,14
20100501|2010-03-08 02:30,8,946.25,947,945.25,947,92
20100501|2010-03-08 03:00,8,947,948.25,946.5,948.25,290
20100501|2010-03-08 03:30,8,948,948.25,947.25,947.25,46
20100501|2010-03-08 04:00,8,947,947,945.5,946,37
20100501|2010-03-08 04:30,8,946,946.5,944.5,945,31
20100501|2010-03-08 05:00,8,945,945.75,944.75,945,21
20100501|2010-03-08 05:30,8,945.25,946,944,945.5,161
20100501|2010-03-08 06:00,8,945.25,946.5,945,946,52
20100501|2010-03-08 06:30,8,945.75,947,945.75,946.75,97
20100501|2010-03-08 07:00,8,947,947,944.5,946,158
20100501|2010-03-08 09:30,8,947,952.75,945.5,948.5,12463
20100501|2010-03-08 10:00,8,948.5,949.25,943.75,944.25,4866
20100501|2010-03-08 10:30,8,944,948.5,943,946.5,3722
20100501|2010-03-08 11:00,8,946.5,950,945.75,949.5,3286
20100501|2010-03-08 11:30,8,949.5,951,947.75,949.25,3359
20100501|2010-03-08 12:00,8,949.5,950.75,949,949.25,1981
20100501|2010-03-08 12:30,8,949.25,951.75,949.25,950.75,2298
20100501|2010-03-08 13:00,8,950.5,951,947,949.75,3455
20100501|2010-03-08 18:00,9,947,947.5,945.75,947.25,256
20100501|2010-03-08 18:30,9,947.25,947.75,946.75,947.75,40
20100501|2010-03-08 19:00,9,947.75,948.5,947.5,947.75,106
20100501|2010-03-08 19:30,9,947.5,947.75,945.75,946,108
20100501|2010-03-08 20:00,9,946,946.25,944.5,945.5,234
20100501|2010-03-08 20:30,9,945,945.5,944.25,945,99
20100501|2010-03-08 21:00,9,945,945.5,945,945,7
20100501|2010-03-08 21:30,9,945.5,945.5,945.25,945.25,5
20100501|2010-03-08 22:00,9,945.5,945.5,945,945,17
20100501|2010-03-08 22:30,9,945.5,945.5,945.5,945.5,1
20100501|2010-03-08 23:00,9,945.5,945.5,945.25,945.25,10
20100501|2010-03-08 23:30,9,945.5,945.5,944.75,945.25,45
20100501|2010-03-09 00:00,9,945.5,946.75,945.5,946.5,137
20100501|2010-03-09 00:30,9,946.5,948,946.5,947,60
20100501|2010-03-09 01:00,9,947.5,947.75,947.25,947.75,28
20100501|2010-03-09 01:30,9,948,948.5,947.25,947.25,47
20100501|2010-03-09 02:00,9,947.5,947.5,947.25,947.25,11
20100501|2010-03-09 02:30,9,947.5,948.25,946.5,947,29
20100501|2010-03-09 03:00,9,947,948.25,947,947.5,64
20100501|2010-03-09 03:30,9,947.5,947.5,946,946,194
20100501|2010-03-09 04:00,9,946,946.25,945.5,946.25,58
20100501|2010-03-09 04:30,9,946.75,946.75,945.25,946.25,61
20100501|2010-03-09 05:00,9,945.75,945.75,944.5,944.5,109
20100501|2010-03-09 05:30,9,944.5,945,942,942.25,486
20100501|2010-03-09 06:00,9,942.25,942.75,941.75,942.5,184
20100501|2010-03-09 06:30,9,942.5,942.75,941.5,942.25,166
20100501|2010-03-09 07:00,9,941.75,942.5,941.25,941.25,162
20100501|2010-03-09 09:30,9,941,942.5,935,939.75,17600
20100501|2010-03-09 10:00,9,940,944.25,938,943.5,6401
20100501|2010-03-09 10:30,9,943.75,946.5,942.5,945.5,4480
20100501|2010-03-09 11:00,9,945.25,947.25,943.5,946.75,2955
20100501|2010-03-09 11:30,9,947,947.25,944.25,946.25,2750
20100501|2010-03-09 12:00,9,946.25,946.5,943.5,944.75,2307
20100501|2010-03-09 12:30,9,944.5,945.75,943.25,944.75,2287
20100501|2010-03-09 13:00,9,944.75,948,943.75,947.5,3680
20100501|2010-03-09 18:00,10,946,947.5,945.75,946.75,334
20100501|2010-03-09 18:30,10,946.75,947,945.25,946,117
20100501|2010-03-09 19:00,10,946.25,948.5,946.25,947.5,307
20100501|2010-03-09 19:30,10,947.25,950,947,947.75,269
20100501|2010-03-09 20:00,10,947.75,948,946.75,947,112
20100501|2010-03-09 20:30,10,947.25,947.75,946.75,946.75,32
20100501|2010-03-09 21:00,10,947,947.25,946.5,946.5,18
20100501|2010-03-09 21:30,10,946.5,946.75,946,946.5,48
20100501|2010-03-09 22:00,10,946.5,946.75,946.5,946.75,11
20100501|2010-03-09 22:30,10,946.75,947,946.5,947,34
20100501|2010-03-09 23:00,10,947,948.5,947,947.75,69
20100501|2010-03-09 23:30,10,947.5,948.25,947.5,947.5,11
20100501|2010-03-10 00:00,10,948.25,948.75,947,947,67
20100501|2010-03-10 00:30,10,947,947,945.75,945.75,180
20100501|2010-03-10 01:00,10,945.75,946.25,945.75,946,37
20100501|2010-03-10 01:30,10,946.25,946.5,945.75,946.25,34
20100501|2010-03-10 02:00,10,945.75,946.75,945.75,946.5,33
20100501|2010-03-10 02:30,10,946.75,947.5,946.75,947.5,53
20100501|2010-03-10 03:00,10,947.5,949,947.5,948.5,92
20100501|2010-03-10 03:30,10,948.5,949,948,948.5,164
20100501|2010-03-10 04:00,10,948.75,952,948.75,950.5,509
20100501|2010-03-10 04:30,10,950.5,951,949.75,951,118
20100501|2010-03-10 05:00,10,950.75,951.25,949.75,950.5,119
20100501|2010-03-10 05:30,10,950.75,951.5,949.75,950,102
20100501|2010-03-10 06:00,10,949.75,950.25,949.75,950,37
20100501|2010-03-10 06:30,10,949.75,950.5,949.75,950.5,186
20100501|2010-03-10 07:00,10,950.5,955.5,950.25,953,602
20100501|2010-03-10 09:30,10,945,962,941.75,960.75,24579
20100501|2010-03-10 10:00,10,960.75,964.25,959.25,959.5,11434
20100501|2010-03-10 10:30,10,959.25,960.75,956.25,959.5,6676
20100501|2010-03-10 11:00,10,959.75,960,955.5,957,6374
20100501|2010-03-10 11:30,10,957,958.5,956,957.25,2636
20100501|2010-03-10 12:00,10,957.5,958.5,953.75,954.5,4022
20100501|2010-03-10 12:30,10,954.5,956.25,950.75,954.25,5187
20100501|2010-03-10 13:00,10,954.25,959.5,953.25,958.5,5030
20100501|2010-03-10 18:00,11,958,962.75,958,961,896
20100501|2010-03-10 18:30,11,960.75,961,959,959,192
20100501|2010-03-10 19:00,11,959,959.5,957.25,957.25,264
20100501|2010-03-10 19:30,11,957,958,956.5,956.75,182
20100501|2010-03-10 20:00,11,956.5,957.25,955.75,956.25,178
20100501|2010-03-10 20:30,11,956.25,956.25,952,953,903
20100501|2010-03-10 21:00,11,953.25,953.75,951.25,951.5,446
20100501|2010-03-10 21:30,11,951.5,952,950.5,951.75,232
20100501|2010-03-10 22:00,11,951.25,952,950.75,952,54
20100501|2010-03-10 22:30,11,952,952,951.5,951.5,40
20100501|2010-03-10 23:00,11,951.5,952,951.5,952,70
20100501|2010-03-10 23:30,11,952,953.25,951.5,953.25,130
20100501|2010-03-11 00:00,11,952.75,952.75,952,952.25,27
20100501|2010-03-11 00:30,11,952.25,955.25,952.25,954,169
20100501|2010-03-11 01:00,11,954,954,953.5,954,20
20100501|2010-03-11 01:30,11,953,953.5,952.5,953.5,14
20100501|2010-03-11 02:00,11,952.5,953.75,952.5,953.25,50
20100501|2010-03-11 02:30,11,952.75,954.5,952.5,953.75,39
20100501|2010-03-11 03:00,11,953.75,955,953.75,954.25,35
20100501|2010-03-11 03:30,11,954.5,954.5,953.5,954.25,91
20100501|2010-03-11 04:00,11,954.5,955.5,954.5,955,61
20100501|2010-03-11 04:30,11,955.25,955.25,954.75,955,37
20100501|2010-03-11 05:00,11,954.75,955.5,953.75,955.5,79
20100501|2010-03-11 05:30,11,954.5,955,954.5,954.5,21
20100501|2010-03-11 06:00,11,954.5,956.5,954.5,955.75,131
20100501|2010-03-11 06:30,11,955.75,957,955.75,956.25,129
20100501|2010-03-11 07:00,11,955.75,955.75,953.75,953.75,353
20100501|2010-03-11 09:30,11,952.25,952.5,945.5,946.5,12160
20100501|2010-03-11 10:00,11,946.5,946.5,935.25,936.25,16693
20100501|2010-03-11 10:30,11,936.25,940.75,936,937.5,5550
20100501|2010-03-11 11:00,11,937.5,937.75,932.75,933.75,9379
20100501|2010-03-11 11:30,11,933.75,935,930.5,931.25,4976
20100501|2010-03-11 12:00,11,931.5,934,930.25,932,3471
20100501|2010-03-11 12:30,11,932.25,935.25,929,934.5,6708
20100501|2010-03-11 13:00,11,934.5,934.75,929.5,930.25,5036
20100501|2010-03-11 18:00,12,933.25,934,932.25,933.75,567
20100501|2010-03-11 18:30,12,933.75,934.5,933,934.5,218
20100501|2010-03-11 19:00,12,934.5,936,934.5,935,585
20100501|2010-03-11 19:30,12,935.25,935.5,933.25,933.5,215
20100501|2010-03-11 20:00,12,933.5,934.5,933.25,934.25,55
20100501|2010-03-11 20:30,12,934,934,931.25,931.5,171
20100501|2010-03-11 21:00,12,931.5,933.25,931.5,932.5,49
20100501|2010-03-11 21:30,12,932.5,933.5,932.25,933.5,27
20100501|2010-03-11 22:00,12,933,933.25,932.5,932.5,8
20100501|2010-03-11 22:30,12,932.5,933,932.5,933,13
20100501|2010-03-11 23:00,12,932.75,932.75,932.5,932.75,15
20100501|2010-03-11 23:30,12,932.5,932.75,932.5,932.5,16
20100501|2010-03-12 00:00,12,932.5,932.5,931.75,931.75,66
20100501|2010-03-12 00:30,12,932.25,932.5,932,932.5,22
20100501|2010-03-12 01:00,12,932.75,932.75,931.5,932,25
20100501|2010-03-12 01:30,12,931.75,932.5,931.5,932.5,15
20100501|2010-03-12 02:00,12,932,933.5,931.5,933,106
20100501|2010-03-12 02:30,12,933,934.5,933,933,24
20100501|2010-03-12 03:00,12,933.5,934,933.25,933.75,26
20100501|2010-03-12 03:30,12,933.75,934.5,933.75,934.25,68
20100501|2010-03-12 04:00,12,934,936.75,934,935.5,446
20100501|2010-03-12 04:30,12,935.5,936.25,935,936.25,147
20100501|2010-03-12 05:00,12,936,936.5,935.75,936,134
20100501|2010-03-12 05:30,12,935.75,936.25,935.5,936,164
20100501|2010-03-12 06:00,12,936.25,936.25,935.75,936,66
20100501|2010-03-12 06:30,12,935.75,937.25,935.5,936.5,243
20100501|2010-03-12 07:00,12,936.5,937,935.5,936.75,188
20100501|2010-03-12 09:30,12,936.5,938,928.75,931,13053
20100501|2010-03-12 10:00,12,930.75,931.75,925.75,928.5,7959
20100501|2010-03-12 10:30,12,928.25,928.5,924,924.25,4968
20100501|2010-03-12 11:00,12,924.25,926.75,923,924.75,5843
20100501|2010-03-12 11:30,12,925,926.75,924,926.25,2104
20100501|2010-03-12 12:00,12,926.25,928.25,926,927.25,1645
20100501|2010-03-12 12:30,12,927.25,928,923.75,924.25,2633
20100501|2010-03-12 13:00,12,924.5,927.25,924,924.75,4062
20100501|2010-03-14 18:00,15,926.25,927.5,922.25,923.25,665
20100501|2010-03-14 18:30,15,923.5,927,921.75,926.75,288
20100501|2010-03-14 19:00,15,926.5,927,926,926,46
20100501|2010-03-14 19:30,15,926.25,926.75,925.5,926.5,64
20100501|2010-03-14 20:00,15,926.75,927,924.75,925,91
20100501|2010-03-14 20:30,15,924.75,926.75,924.5,924.5,68
20100501|2010-03-14 21:00,15,925,926,924.25,925,45
20100501|2010-03-14 21:30,15,926,926,925.25,925.25,22
20100501|2010-03-14 22:00,15,925.25,925.5,925,925.25,21
20100501|2010-03-14 22:30,15,925.25,925.25,924.5,924.5,21
20100501|2010-03-14 23:00,15,924.25,925,924,924.75,21
20100501|2010-03-14 23:30,15,925,925,925,925,1
20100501|2010-03-15 00:00,15,925,925,925,925,7
20100501|2010-03-15 00:30,15,925,925.5,924.75,925,33
20100501|2010-03-15 01:00,15,925.5,926.75,925.5,926.75,15
20100501|2010-03-15 01:30,15,926.75,926.75,926.5,926.5,11
20100501|2010-03-15 02:00,15,927,927,926.75,926.75,33
20100501|2010-03-15 02:30,15,926.5,926.5,926,926,10
20100501|2010-03-15 03:00,15,925.5,926,925.5,925.5,13
20100501|2010-03-15 03:30,15,925.5,925.75,924.75,925.75,67
20100501|2010-03-15 04:00,15,925.5,925.5,925,925,24
20100501|2010-03-15 04:30,15,924.75,925,924,924,37
20100501|2010-03-15 05:00,15,924.25,924.5,924,924.5,62
20100501|2010-03-15 05:30,15,924.25,924.75,924.25,924.5,69
20100501|2010-03-15 06:00,15,924.25,925.5,924.25,925.25,73
20100501|2010-03-15 06:30,15,925.5,925.75,925,925,92
20100501|2010-03-15 07:00,15,925,925.25,924,924.25,117
20100501|2010-03-15 09:30,15,923.25,930,922,928.75,10721
20100501|2010-03-15 10:00,15,929,929.5,925,928,4128
20100501|2010-03-15 10:30,15,928,930.75,927,928.5,3543
20100501|2010-03-15 11:00,15,928.25,932,927,931,4955
20100501|2010-03-15 11:30,15,931,933.25,930.5,931.5,3462
20100501|2010-03-15 12:00,15,931.5,933,929.25,930,2355
20100501|2010-03-15 12:30,15,930,932,929.5,930.25,1598
20100501|2010-03-15 13:00,15,930.5,931.75,927.5,930.75,4122
20100501|2010-03-15 18:00,16,930.5,932,930.5,931.5,306
20100501|2010-03-15 18:30,16,931,931.25,930.5,931,43
20100501|2010-03-15 19:00,16,931.25,931.25,930.5,930.5,55
20100501|2010-03-15 19:30,16,930.5,931,930.5,931,104
20100501|2010-03-15 20:00,16,931,934.5,931,933.25,336
20100501|2010-03-15 20:30,16,933.25,934,932.25,934,143
20100501|2010-03-15 21:00,16,934.25,934.5,933,933.5,163
20100501|2010-03-15 21:30,16,933.75,938,933,936,896
20100501|2010-03-15 22:00,16,936.5,936.75,935,936.25,108
20100501|2010-03-15 22:30,16,936.5,937,936,936,61
20100501|2010-03-15 23:00,16,936,936.5,935.75,936.5,12
20100501|2010-03-15 23:30,16,936.25,936.25,935,935,22
20100501|2010-03-16 00:00,16,936.25,936.5,935.25,936.5,25
20100501|2010-03-16 00:30,16,936.25,936.5,935.75,936.5,18
20100501|2010-03-16 01:00,16,936,936.5,935.25,936.25,13
20100501|2010-03-16 01:30,16,936.25,937,936.25,937,66
20100501|2010-03-16 02:00,16,936.5,937.5,936.5,937,93
20100501|2010-03-16 02:30,16,937,937.25,935.75,935.75,153
20100501|2010-03-16 03:00,16,935.75,936.75,935,935.75,93
20100501|2010-03-16 03:30,16,936.5,937.25,936,936.75,42
20100501|2010-03-16 04:00,16,936.25,936.5,934.75,935.25,50
20100501|2010-03-16 04:30,16,935,936.5,935,936,77
20100501|2010-03-16 05:00,16,935.25,936.5,935,935.5,49
20100501|2010-03-16 05:30,16,935.5,936.25,935.25,936.25,64
20100501|2010-03-16 06:00,16,936,936.5,936,936.25,93
20100501|2010-03-16 06:30,16,936.25,936.5,935,935,94
20100501|2010-03-16 07:00,16,935.5,935.5,934.25,934.5,147
20100501|2010-03-16 09:30,16,937,939,935.5,938,8326
20100501|2010-03-16 10:00,16,938,941.25,937.5,938.25,5195
20100501|2010-03-16 10:30,16,938.5,940.25,937,937,3089
20100501|2010-03-16 11:00,16,937.25,938.75,936.25,938.5,2112
20100501|2010-03-16 11:30,16,938.5,945.75,938.25,944,5900
20100501|2010-03-16 12:00,16,944.25,948,943.5,943.5,11545
20100501|2010-03-16 12:30,16,943.5,944.75,942.75,942.75,2426
20100501|2010-03-16 13:00,16,943,946,942.5,944,4457
20100501|2010-03-16 18:00,17,944,947.5,943.5,947.25,670
20100501|2010-03-16 18:30,17,947,947.25,946.25,946.5,112
20100501|2010-03-16 19:00,17,946.25,947.5,946.25,947,133
20100501|2010-03-16 19:30,17,946.75,947.5,946.75,947,86
20100501|2010-03-16 20:00,17,947.5,947.5,946.5,946.75,178
20100501|2010-03-16 20:30,17,946.75,946.75,945.25,945.5,217
20100501|2010-03-16 21:00,17,945.5,947,945.5,946.5,74
20100501|2010-03-16 21:30,17,947,947.25,946.5,947,22
20100501|2010-03-16 22:00,17,946.75,947.25,946,946.25,98
20100501|2010-03-16 22:30,17,946,946.75,946,946.75,9
20100501|2010-03-16 23:00,17,946.75,946.75,946.25,946.25,4
20100501|2010-03-16 23:30,17,946.75,947,946,946,15
20100501|2010-03-17 00:00,17,946.5,947,946.5,947,24
20100501|2010-03-17 00:30,17,946.75,947,946.75,947,12
20100501|2010-03-17 01:00,17,946.5,946.5,945.25,946,129
20100501|2010-03-17 01:30,17,946,946.75,945.5,945.75,52
20100501|2010-03-17 02:00,17,946.5,947.5,946.5,947.25,205
20100501|2010-03-17 02:30,17,947.25,947.5,947,947.25,17
20100501|2010-03-17 03:00,17,947,947.25,946.5,947,103
20100501|2010-03-17 03:30,17,947,947,946.25,946.75,35
20100501|2010-03-17 04:00,17,947,947.5,946.75,947.5,46
20100501|2010-03-17 04:30,17,947.5,949,947.5,948.5,151
20100501|2010-03-17 05:00,17,948,949,948,949,64
20100501|2010-03-17 05:30,17,949,949,948.75,949,288
20100501|2010-03-17 06:00,17,948.75,948.75,947.75,948,161
20100501|2010-03-17 06:30,17,948,948,946.5,947,161
20100501|2010-03-17 07:00,17,946.5,947.5,946.25,946.25,208
20100501|2010-03-17 09:30,17,946.25,947.5,942,944.75,7963
20100501|2010-03-17 10:00,17,944.5,947.25,943.25,946.75,3559
20100501|2010-03-17 10:30,17,947,954,946.75,953.75,8727
20100501|2010-03-17 11:00,17,954,954.75,952.25,953.5,4114
20100501|2010-03-17 11:30,17,953.75,953.75,951.25,953.5,3451
20100501|2010-03-17 12:00,17,953.5,954.5,952.75,953.75,2753
20100501|2010-03-17 12:30,17,954,959.5,953.75,958.5,9174
20100501|2010-03-17 13:00,17,958.25,962.25,958.25,959.75,8541
20100501|2010-03-17 18:00,18,957.5,958.25,957.5,957.75,422
20100501|2010-03-17 18:30,18,958,959,957.5,958.75,177
20100501|2010-03-17 19:00,18,958.5,960,958.5,959,364
20100501|2010-03-17 19:30,18,958.25,958.25,955.5,955.75,406
20100501|2010-03-17 20:00,18,955.75,955.75,951,951.75,859
20100501|2010-03-17 20:30,18,951.5,952.25,951.25,952,393
20100501|2010-03-17 21:00,18,952.25,953.25,952,952.5,61
20100501|2010-03-17 21:30,18,953.25,953.5,951,951.25,275
20100501|2010-03-17 22:00,18,951.25,951.5,950.25,950.5,268
20100501|2010-03-17 22:30,18,950.5,951.25,950.25,950.5,30
20100501|2010-03-17 23:00,18,950.75,951.5,950.5,951.5,16
20100501|2010-03-17 23:30,18,951.5,952.25,951.25,952.25,31
20100501|2010-03-18 00:00,18,951,952.25,951,951.5,16
20100501|2010-03-18 00:30,18,951,951.5,950,951.5,204
20100501|2010-03-18 01:00,18,950.75,951,949.5,950.5,118
20100501|2010-03-18 01:30,18,950.5,951.25,950.25,951,93
20100501|2010-03-18 02:00,18,951,952,950.25,950.25,108
20100501|2010-03-18 02:30,18,951,952.5,951,951.25,130
20100501|2010-03-18 03:00,18,951.5,953.25,951.25,951.75,172
20100501|2010-03-18 03:30,18,952.5,952.5,950,950.75,117
20100501|2010-03-18 04:00,18,950.75,951,947.25,948,457
20100501|2010-03-18 04:30,18,948,950,947.5,949.75,161
20100501|2010-03-18 05:00,18,950,951.25,949.25,949.5,106
20100501|2010-03-18 05:30,18,949.75,950.75,949.5,950,89
20100501|2010-03-18 06:00,18,950.25,950.25,949,950.25,78
20100501|2010-03-18 06:30,18,949.75,950,949.25,950,104
20100501|2010-03-18 07:00,18,949.75,950.25,948.25,949,137
20100501|2010-03-18 09:30,18,950,954.5,948.5,952.5,7872
20100501|2010-03-18 10:00,18,952.75,957.5,950.5,956.25,6513
20100501|2010-03-18 10:30,18,956.5,961,955.5,957.5,7851
20100501|2010-03-18 11:00,18,957.25,962.5,956.25,956.75,6412
20100501|2010-03-18 11:30,18,956.75,957.5,953.25,955.75,3298
20100501|2010-03-18 12:00,18,955.5,958,954.25,957.75,1679
20100501|2010-03-18 12:30,18,958,960.5,956.5,960,4910
20100501|2010-03-18 13:00,18,959.75,960.25,955.75,960.25,4374
20100501|2010-03-18 18:00,19,959.5,960,959,959.75,270
20100501|2010-03-18 18:30,19,959.5,959.75,958.75,959.5,94
20100501|2010-03-18 19:00,19,959.25,959.25,957.75,957.75,112
20100501|2010-03-18 19:30,19,957.5,958.5,957,957,61
20100501|2010-03-18 20:00,19,957,959.5,956.25,958.75,178
20100501|2010-03-18 20:30,19,958.75,960.25,958.75,960,182
20100501|2010-03-18 21:00,19,960,960,958.25,958.75,26
20100501|2010-03-18 21:30,19,958.75,959.25,958.75,958.75,6
20100501|2010-03-18 22:00,19,959,959,957,957.75,58
20100501|2010-03-18 22:30,19,957.5,958.25,957.5,958.25,9
20100501|2010-03-18 23:00,19,958.25,959,958.25,958.5,11
20100501|2010-03-18 23:30,19,958.5,958.5,958,958,7
20100501|2010-03-19 00:00,19,958,960.25,958,960,23
20100501|2010-03-19 00:30,19,960,961.5,958,960.25,315
20100501|2010-03-19 01:00,19,960.5,963.25,960.5,963,266
20100501|2010-03-19 01:30,19,963,963.5,963,963,154
20100501|2010-03-19 02:00,19,963,964,963,963.75,47
20100501|2010-03-19 02:30,19,963,963.5,963,963.5,10
20100501|2010-03-19 03:00,19,963.75,964,963.25,963.5,142
20100501|2010-03-19 03:30,19,963.25,963.5,962.75,963,103
20100501|2010-03-19 04:00,19,962.75,963,962.25,962.5,48
20100501|2010-03-19 04:30,19,962.5,962.75,962.5,962.75,44
20100501|2010-03-19 05:00,19,962.5,963.5,962.5,963,71
20100501|2010-03-19 05:30,19,962.75,963,961,962,249
20100501|2010-03-19 06:00,19,962,962,959.25,960.5,186
20100501|2010-03-19 06:30,19,960.25,961.5,959.5,961,202
20100501|2010-03-19 07:00,19,961.25,962.25,960.25,960.75,214
20100501|2010-03-19 09:30,19,955.25,961.5,953.5,956,9511
20100501|2010-03-19 10:00,19,955.75,956.5,952.25,954.25,5241
20100501|2010-03-19 10:30,19,954.25,957,953.75,956,2502
20100501|2010-03-19 11:00,19,956,956.75,953.75,955.25,1622
20100501|2010-03-19 11:30,19,955.25,955.75,953.25,954.25,1729
20100501|2010-03-19 12:00,19,954.25,954.5,953,953.25,965
20100501|2010-03-19 12:30,19,953.25,955.5,952.25,955,2223
20100501|2010-03-19 13:00,19,955.25,961.5,955.25,961.25,5313
20100501|2010-03-21 18:00,22,959.75,962.5,958.5,961.5,759
20100501|2010-03-21 18:30,22,961.5,962.25,960,960.25,212
20100501|2010-03-21 19:00,22,960,960.75,959.25,960.25,124
20100501|2010-03-21 19:30,22,960.75,960.75,958.5,959.25,47
20100501|2010-03-21 20:00,22,959.25,962,959,962,220
20100501|2010-03-21 20:30,22,961.75,962,960.75,961,75
20100501|2010-03-21 21:00,22,960.75,960.75,959.25,960,47
20100501|2010-03-21 21:30,22,960,960.25,960,960,15
20100501|2010-03-21 22:00,22,959.5,960,959.5,960,20
20100501|2010-03-21 22:30,22,960,960.25,959.75,960.25,4
20100501|2010-03-21 23:00,22,959.75,960.25,959.5,960,12
20100501|2010-03-21 23:30,22,960,960,960,960,2
20100501|2010-03-22 00:00,22,960.25,960.25,960,960,7
20100501|2010-03-22 00:30,22,960.25,961,959.5,959.5,132
20100501|2010-03-22 01:00,22,959.5,959.5,958.5,959.25,94
20100501|2010-03-22 01:30,22,959.25,959.5,959.25,959.5,2
20100501|2010-03-22 02:00,22,959.5,959.5,959.5,959.5,1
20100501|2010-03-22 02:30,22,959.75,959.75,959.5,959.5,6
20100501|2010-03-22 03:00,22,960,961,959.75,960.5,45
20100501|2010-03-22 03:30,22,960.25,961.5,960.25,961.25,91
20100501|2010-03-22 04:00,22,961.25,961.75,961,961,21
20100501|2010-03-22 04:30,22,961,962,960.5,962,92
20100501|2010-03-22 05:00,22,961.5,962.5,961.5,962.5,119
20100501|2010-03-22 05:30,22,962.5,963.25,962.5,962.75,141
20100501|2010-03-22 06:00,22,963,963.75,962,962.5,245
20100501|2010-03-22 06:30,22,962,962,958.5,959,314
20100501|2010-03-22 07:00,22,959,960.25,958.25,959.25,201
20100501|2010-03-22 09:30,22,958,969.75,956.5,969.25,12880
20100501|2010-03-22 10:00,22,969.5,973,968.5,970.75,8599
20100501|2010-03-22 10:30,22,970.75,971.75,969.25,971.25,3966
20100501|2010-03-22 11:00,22,971.5,971.75,970,970.5,2735
20100501|2010-03-22 11:30,22,970.5,971,969.75,970.25,1841
20100501|2010-03-22 12:00,22,970.25,975,970.25,974.5,5612
20100501|2010-03-22 12:30,22,974.75,974.75,970.25,970.25,3121
20100501|2010-03-22 13:00,22,970.25,972.5,968,968.5,4438
20100501|2010-03-22 18:00,23,966.75,969.5,966,968.5,698
20100501|2010-03-22 18:30,23,968.5,968.75,967.75,967.75,112
20100501|2010-03-22 19:00,23,967.75,970.5,967.75,970.5,163
20100501|2010-03-22 19:30,23,970.75,971.25,969.5,969.5,161
20100501|2010-03-22 20:00,23,970,970,968.25,968.5,146
20100501|2010-03-22 20:30,23,969,969,968.25,968.25,21
20100501|2010-03-22 21:00,23,968.5,970.5,968.5,970.5,196
20100501|2010-03-22 21:30,23,970.25,970.75,967.5,967.5,93
20100501|2010-03-22 22:00,23,967.5,967.75,966.75,967.25,123
20100501|2010-03-22 22:30,23,967.25,967.5,966.25,966.5,92
20100501|2010-03-22 23:00,23,966.5,967,966.5,966.75,11
20100501|2010-03-22 23:30,23,967,967,967,967,5
20100501|2010-03-23 00:00,23,967,967.75,967,967,6
20100501|2010-03-23 00:30,23,967.25,967.25,966.75,966.75,29
20100501|2010-03-23 01:00,23,966.75,967,966,966,23
20100501|2010-03-23 01:30,23,966.25,966.5,966.25,966.25,9
20100501|2010-03-23 02:00,23,966.75,966.75,966.75,966.75,3
20100501|2010-03-23 02:30,23,966.5,966.5,966,966.5,18
20100501|2010-03-23 03:00,23,966.5,967.5,966.5,967.25,21
20100501|2010-03-23 03:30,23,967,968.5,967,968.5,76
20100501|2010-03-23 04:00,23,968.25,969.75,968.25,969,120
20100501|2010-03-23 04:30,23,969.5,969.75,969,969,39
20100501|2010-03-23 05:00,23,969.5,970.75,969.5,970.5,142
20100501|2010-03-23 05:30,23,970.75,971.25,970.5,970.75,49
20100501|2010-03-23 06:00,23,970.75,971.5,970.75,971,127
20100501|2010-03-23 06:30,23,971.25,972.5,970.5,970.5,322
20100501|2010-03-23 07:00,23,970.5,972,970.25,971,335
20100501|2010-03-23 09:30,23,971.25,976.5,966,967.5,14266
20100501|2010-03-23 10:00,23,967.5,972.5,967.25,972.5,3499
20100501|2010-03-23 10:30,23,972.5,973,968.75,970.5,2109
20100501|2010-03-23 11:00,23,970.25,973,970,972.5,2703
20100501|2010-03-23 11:30,23,972.75,972.75,968.75,969.5,1904
20100501|2010-03-23 12:00,23,969.75,970.5,968.5,970,1800
20100501|2010-03-23 12:30,23,970,972.25,968.5,968.75,3128
20100501|2010-03-23 13:00,23,968.75,971,964.75,966.25,6676
20100501|2010-03-23 18:00,24,967.75,967.75,965,965,316
20100501|2010-03-23 18:30,24,965,966.25,964,965.75,180
20100501|2010-03-23 19:00,24,965.75,966.75,965.75,965.75,35
20100501|2010-03-23 19:30,24,966.25,966.25,965.25,966,15
20100501|2010-03-23 20:00,24,965.5,965.5,962.5,962.5,379
20100501|2010-03-23 20:30,24,963,963.75,962.5,963.5,145
20100501|2010-03-23 21:00,24,963.5,963.5,962.5,963,106
20100501|2010-03-23 21:30,24,963,963,962.25,962.25,150
20100501|2010-03-23 22:00,24,962,963,961.5,962.75,211
20100501|2010-03-23 22:30,24,962.75,963,962.5,962.75,63
20100501|2010-03-23 23:00,24,962.5,962.5,960,961,308
20100501|2010-03-23 23:30,24,961,962,960.75,961,37
20100501|2010-03-24 00:00,24,961,961,960,960.25,58
20100501|2010-03-24 00:30,24,960.25,961.75,960.25,960.5,50
20100501|2010-03-24 01:00,24,960.5,961,959.5,960.25,88
20100501|2010-03-24 01:30,24,960.25,960.75,959.5,960.75,58
20100501|2010-03-24 02:00,24,961,961.5,960,960.5,109
20100501|2010-03-24 02:30,24,960,960,959,959.5,34
20100501|2010-03-24 03:00,24,960.5,960.75,959,960,62
20100501|2010-03-24 03:30,24,960,960.75,959,959.5,78
20100501|2010-03-24 04:00,24,959.25,960.25,958.75,959.75,104
20100501|2010-03-24 04:30,24,960.25,960.5,959,959,107
20100501|2010-03-24 05:00,24,959.5,960,958,959.25,192
20100501|2010-03-24 05:30,24,959,959.75,958.5,959.75,143
20100501|2010-03-24 06:00,24,959.5,959.5,958.5,959.25,90
20100501|2010-03-24 06:30,24,959.25,960.25,958.75,958.75,502
20100501|2010-03-24 07:00,24,959,960.5,958.75,960.5,192
20100501|2010-03-24 09:30,24,961,961,955.5,956.75,9833
20100501|2010-03-24 10:00,24,956.75,957.25,953.25,956.25,6545
20100501|2010-03-24 10:30,24,956.25,957.75,955.25,955.25,2422
20100501|2010-03-24 11:00,24,955.25,959.25,955.25,958.75,2332
20100501|2010-03-24 11:30,24,959,959.5,957.5,958.5,1676
20100501|2010-03-24 12:00,24,958.75,959,956.25,957.5,1494
20100501|2010-03-24 12:30,24,957.75,962,957.5,959.25,3236
20100501|2010-03-24 13:00,24,959.5,962.5,958.5,958.75,3692
20100501|2010-03-24 18:00,25,958,959.5,957.75,958.25,322
20100501|2010-03-24 18:30,25,958.5,959,958.5,958.75,24
20100501|2010-03-24 19:00,25,958.5,959,958.5,958.75,17
20100501|2010-03-24 19:30,25,958.75,959,958.5,959,25
20100501|2010-03-24 20:00,25,959.25,963.75,959.25,963.5,668
20100501|2010-03-24 20:30,25,963.5,964.5,962.5,963,199
20100501|2010-03-24 21:00,25,962.5,962.75,961,961.25,97
20100501|2010-03-24 21:30,25,960.75,962.75,960,962.25,118
20100501|2010-03-24 22:00,25,962.25,962.75,962.25,962.75,26
20100501|2010-03-24 22:30,25,962.5,962.5,962,962,16
20100501|2010-03-24 23:00,25,962.25,962.25,962.25,962.25,3
20100501|2010-03-24 23:30,25,962,962.25,961.25,961.25,43
20100501|2010-03-25 00:00,25,961.5,961.5,961,961,63
20100501|2010-03-25 00:30,25,961,961.75,961,961.75,19
20100501|2010-03-25 01:00,25,961,961.25,960.25,960.25,15
20100501|2010-03-25 01:30,25,960.25,961.25,960.25,961.25,9
20100501|2010-03-25 02:00,25,961.25,961.5,961.25,961.25,43
20100501|2010-03-25 02:30,25,960.75,961.75,960.75,961.25,42
20100501|2010-03-25 03:00,25,961.5,961.5,960.25,961,59
20100501|2010-03-25 03:30,25,961,962.5,961,962,50
20100501|2010-03-25 04:00,25,962,963,961.75,963,67
20100501|2010-03-25 04:30,25,963,963.5,963,963,39
20100501|2010-03-25 05:00,25,963.5,964,963.25,964,192
20100501|2010-03-25 05:30,25,963.75,964.25,963,964,259
20100501|2010-03-25 06:00,25,964.25,964.25,963,963.25,273
20100501|2010-03-25 06:30,25,963,965.25,963,965.25,318
20100501|2010-03-25 07:00,25,965,965.5,963.5,964.5,327
20100501|2010-03-25 09:30,25,963.25,966.5,961.25,965.25,9292
20100501|2010-03-25 10:00,25,965.25,965.75,963,963.75,2588
20100501|2010-03-25 10:30,25,963.75,964,958.75,961,4081
20100501|2010-03-25 11:00,25,960.75,962.75,958.5,959.25,3071
20100501|2010-03-25 11:30,25,959.5,959.5,955.75,956.5,3836
20100501|2010-03-25 12:00,25,956.75,956.75,952.5,952.5,4703
20100501|2010-03-25 12:30,25,952.5,953.25,943.75,945,12767
20100501|2010-03-25 13:00,25,945,948.5,942,942.25,8850
20100501|2010-03-25 18:00,26,942.75,945,942.25,942.5,387
20100501|2010-03-25 18:30,26,942.5,943,942,942.25,65
20100501|2010-03-25 19:00,26,942.5,944.75,942.5,944.75,132
20100501|2010-03-25 19:30,26,944.75,946.75,944.75,946.5,153
20100501|2010-03-25 20:00,26,946.5,947,945,945.25,205
20100501|2010-03-25 20:30,26,945.25,946.75,945,946,65
20100501|2010-03-25 21:00,26,945.5,946.75,945.5,946.5,85
20100501|2010-03-25 21:30,26,946.25,947.25,946.25,947,78
20100501|2010-03-25 22:00,26,947.25,948,946.75,946.75,132
20100501|2010-03-25 22:30,26,947,947.5,946.5,947.25,24
20100501|2010-03-25 23:00,26,947,947.75,947,947.75,30
20100501|2010-03-25 23:30,26,947.75,947.75,946.75,947.25,20
20100501|2010-03-26 00:00,26,946.75,947,946.75,947,9
20100501|2010-03-26 00:30,26,947.5,948,946.75,947,21
20100501|2010-03-26 01:00,26,947.5,947.75,947.5,947.75,15
20100501|2010-03-26 01:30,26,948,949,948,949,151
20100501|2010-03-26 02:00,26,949.25,949.5,948.5,949,16
20100501|2010-03-26 02:30,26,949,949.75,949,949.75,69
20100501|2010-03-26 03:00,26,949.25,949.25,947.5,947.5,69
20100501|2010-03-26 03:30,26,948,948.75,947.75,948.5,56
20100501|2010-03-26 04:00,26,947.75,948.5,946.5,946.75,124
20100501|2010-03-26 04:30,26,946.75,947.25,946.25,946.25,31
20100501|2010-03-26 05:00,26,946,947.5,945.75,947,252
20100501|2010-03-26 05:30,26,946.75,947.25,946.25,946.5,115
20100501|2010-03-26 06:00,26,947,947.5,946.5,946.75,164
20100501|2010-03-26 06:30,26,947,947.75,946.75,947.25,291
20100501|2010-03-26 07:00,26,947.25,948,947,948,182
20100501|2010-03-26 09:30,26,947.25,948,941.75,944.75,10335
20100501|2010-03-26 10:00,26,944.75,947,943.5,946.25,2981
20100501|2010-03-26 10:30,26,946,947.25,945,946.75,2715
20100501|2010-03-26 11:00,26,946.75,947.75,944.75,944.75,2955
20100501|2010-03-26 11:30,26,944.75,946,944.25,944.75,1558
20100501|2010-03-26 12:00,26,944.75,949.5,944.75,949.25,3266
20100501|2010-03-26 12:30,26,949.25,953,948.5,953,6155
20100501|2010-03-26 13:00,26,953.25,955,950.75,953.75,5448
20100501|2010-03-28 18:00,29,952.5,955,951.5,954,595
20100501|2010-03-28 18:30,29,954,956.5,954,954,261
20100501|2010-03-28 19:00,29,955,955,953.75,954.5,25
20100501|2010-03-28 19:30,29,954.75,955,954.5,954.75,40
20100501|2010-03-28 20:00,29,954.75,955,954.25,954.5,26
20100501|2010-03-28 20:30,29,954.5,955.75,954.5,955.25,97
20100501|2010-03-28 21:00,29,955.5,957.25,955.5,957,149
20100501|2010-03-28 21:30,29,956.75,956.75,956,956,64
20100501|2010-03-28 22:00,29,956,956.75,955.5,956,31
20100501|2010-03-28 22:30,29,956.25,958,956,957.25,95
20100501|2010-03-28 23:00,29,957.25,957.75,956,956.75,44
20100501|2010-03-28 23:30,29,956,957,955.75,957,3
20100501|2010-03-29 00:00,29,956.75,957.25,956.5,956.5,17
20100501|2010-03-29 00:30,29,957,959,957,959,115
20100501|2010-03-29 01:00,29,958.25,958.5,957.75,958.5,68
20100501|2010-03-29 01:30,29,958.5,958.75,958,958,26
20100501|2010-03-29 02:00,29,958,959,958,958.5,46
20100501|2010-03-29 02:30,29,958.25,959,958.25,959,68
20100501|2010-03-29 03:00,29,959.25,959.5,959,959,73
20100501|2010-03-29 03:30,29,959,959.75,958.25,958.5,80
20100501|2010-03-29 04:00,29,958.25,959.5,958,959.25,47
20100501|2010-03-29 04:30,29,959.25,959.75,959,959.75,49
20100501|2010-03-29 05:00,29,959.75,960.25,959,960,140
20100501|2010-03-29 05:30,29,960.5,961,960,960,70
20100501|2010-03-29 06:00,29,960,960.5,959.5,959.75,94
20100501|2010-03-29 06:30,29,959.5,960,959,959,172
20100501|2010-03-29 07:00,29,959,960,958.25,959,202
20100501|2010-03-29 09:30,29,960,973.75,960,968.5,19033
20100501|2010-03-29 10:00,29,968.75,969,967,968.5,5834
20100501|2010-03-29 10:30,29,968.5,969.75,967.75,969,2860
20100501|2010-03-29 11:00,29,969.25,977.5,969,973,12788
20100501|2010-03-29 11:30,29,973,973.25,969.25,970.25,4097
20100501|2010-03-29 12:00,29,970.5,970.75,968,968.25,2443
20100501|2010-03-29 12:30,29,968.5,968.75,965,966.25,4462
20100501|2010-03-29 13:00,29,966.25,970.5,964,970,5142
20100501|2010-03-29 18:00,30,967.5,970,967.25,969.5,450
20100501|2010-03-29 18:30,30,969.25,969.25,968.25,968.75,28
20100501|2010-03-29 19:00,30,969,969,967.5,968.25,50
20100501|2010-03-29 19:30,30,968.25,969.75,967.5,968.75,65
20100501|2010-03-29 20:00,30,968,968,963.5,965.75,387
20100501|2010-03-29 20:30,30,966,968.25,966,967,132
20100501|2010-03-29 21:00,30,967.25,968.75,966.5,968.5,54
20100501|2010-03-29 21:30,30,968,968,965,965.5,175
20100501|2010-03-29 22:00,30,964.75,966.25,964.5,965.25,56
20100501|2010-03-29 22:30,30,965.25,965.5,964.75,965.5,21
20100501|2010-03-29 23:00,30,965.5,965.5,965,965,15
20100501|2010-03-29 23:30,30,965,965,964.75,965,4
20100501|2010-03-30 00:00,30,964.5,965,964,965,33
20100501|2010-03-30 00:30,30,965,966.25,963.75,966.25,230
20100501|2010-03-30 01:00,30,966,969.5,966,969.5,207
20100501|2010-03-30 01:30,30,969.75,970.5,967.75,969,235
20100501|2010-03-30 02:00,30,968.75,970,968.5,968.75,69
20100501|2010-03-30 02:30,30,968.75,969.75,968.25,969.5,60
20100501|2010-03-30 03:00,30,969.5,970,969,969.75,79
20100501|2010-03-30 03:30,30,970,970,969,969.75,139
20100501|2010-03-30 04:00,30,969.5,970,969.25,969.75,80
20100501|2010-03-30 04:30,30,969.5,970.25,969.5,969.5,184
20100501|2010-03-30 05:00,30,969.5,970.25,969.5,970.25,35
20100501|2010-03-30 05:30,30,970.25,970.5,970,970,40
20100501|2010-03-30 06:00,30,970,970.5,970,970,61
20100501|2010-03-30 06:30,30,970,970.5,969.5,970,115
20100501|2010-03-30 07:00,30,969.75,970.5,969.75,970,63
20100501|2010-03-30 09:30,30,969.5,973.75,960.75,962,14971
20100501|2010-03-30 10:00,30,962,963.5,960.25,963.25,4302
20100501|2010-03-30 10:30,30,963.25,971.25,963.25,968.75,7092
20100501|2010-03-30 11:00,30,968.75,969,965.5,965.5,2294
20100501|2010-03-30 11:30,30,965.75,968,965.75,967,1553
20100501|2010-03-30 12:00,30,967,969.25,966.5,968.25,1599
20100501|2010-03-30 12:30,30,968.25,969,965.25,965.75,3405
20100501|2010-03-30 13:00,30,966,974.25,965.75,973.25,5758
20100501|2010-03-30 18:00,31,972,973,971,971.75,533
20100501|2010-03-30 18:30,31,972,972.25,971.5,971.75,46
20100501|2010-03-30 19:00,31,972,973.5,971.25,971.25,155
20100501|2010-03-30 19:30,31,971.75,972.75,971.5,972.5,54
20100501|2010-03-30 20:00,31,972.75,974,971.5,973.75,339
20100501|2010-03-30 20:30,31,973.75,974,972.25,972.25,324
20100501|2010-03-30 21:00,31,972.25,972.75,970.25,970.5,105
20100501|2010-03-30 21:30,31,970.5,972,970,971.5,94
20100501|2010-03-30 22:00,31,971.25,973,971,973,46
20100501|2010-03-30 22:30,31,972.25,972.5,971,971,66
20100501|2010-03-30 23:00,31,971,973,970.75,970.75,47
20100501|2010-03-30 23:30,31,970.75,971.75,970.75,970.75,35
20100501|2010-03-31 00:00,31,971.25,971.25,970.25,970.25,15
20100501|2010-03-31 00:30,31,970.75,971.75,970,971.75,47
20100501|2010-03-31 01:00,31,971,971,967.25,968.5,520
20100501|2010-03-31 01:30,31,968.75,972,968.75,972,161
20100501|2010-03-31 02:00,31,972,974,971,971.5,228
20100501|2010-03-31 02:30,31,971.25,973.25,971.25,972.25,38
20100501|2010-03-31 03:00,31,971.5,972,971,971,55
20100501|2010-03-31 03:30,31,970.75,972.75,970,972.5,117
20100501|2010-03-31 04:00,31,972.5,974,971,973.5,188
20100501|2010-03-31 04:30,31,973.75,974.75,973,974,225
20100501|2010-03-31 05:00,31,974,975,974,974,131
20100501|2010-03-31 05:30,31,974,975,974,974.75,42
20100501|2010-03-31 06:00,31,975,976,974.25,974.25,291
20100501|2010-03-31 06:30,31,974.75,976.5,974.5,976.5,304
20100501|2010-03-31 07:00,31,976.5,977,972.75,974.25,228
20100501|2010-03-31 09:30,31,954,954,932.25,936.25,36287
20100501|2010-03-31 10:00,31,936.5,937,931.25,931.5,11968
20100501|2010-03-31 10:30,31,931.25,936.5,930.5,936.5,5259
20100501|2010-03-31 11:00,31,936.5,938.25,934.25,936.5,3873
20100501|2010-03-31 11:30,31,936.75,937.5,935,935.75,2018
20100501|2010-03-31 12:00,31,935.75,938.25,935,937.5,2161
20100501|2010-03-31 12:30,31,937.75,938.25,936,936.75,2458
20100501|2010-03-31 13:00,31,936.75,941,935.5,940,10198
20100501|2010-03-31 18:00,1,940,940.75,937.75,938.5,473
20100501|2010-03-31 18:30,1,938.25,938.5,936.5,938,159
20100501|2010-03-31 19:00,1,937.75,938.5,937,937.75,61
20100501|2010-03-31 19:30,1,938.25,940,937.75,940,175
20100501|2010-03-31 20:00,1,940,945,939.5,944,1170
20100501|2010-03-31 20:30,1,944,945,943.5,944.25,348
20100501|2010-03-31 21:00,1,944,945,944,945,86
20100501|2010-03-31 21:30,1,945,945.5,944.25,944.25,154
20100501|2010-03-31 22:00,1,944.25,945,944,944,49
20100501|2010-03-31 22:30,1,944,945,943.75,944.75,46
20100501|2010-03-31 23:00,1,944,945.5,944,944,58
20100501|2010-03-31 23:30,1,944.75,944.75,944.25,944.5,16
20100501|2010-04-01 00:00,1,944.25,945,944.25,945,78
20100501|2010-04-01 00:30,1,945,945,944.25,944.5,35
20100501|2010-04-01 01:00,1,944.25,944.25,943.75,943.75,55
20100501|2010-04-01 01:30,1,943.75,944.25,943.5,943.5,53
20100501|2010-04-01 02:00,1,943.5,944.25,943,943.5,185
20100501|2010-04-01 02:30,1,943.5,945.25,943,945,236
20100501|2010-04-01 03:00,1,944,945.75,944,945.75,191
20100501|2010-04-01 03:30,1,945.25,945.5,944.75,944.75,69
20100501|2010-04-01 04:00,1,944.25,945.5,944,944.75,74
20100501|2010-04-01 04:30,1,945,945.5,945,945.25,50
20100501|2010-04-01 05:00,1,945.5,945.5,944.75,944.75,12
20100501|2010-04-01 05:30,1,944.75,947,944.25,946.25,216
20100501|2010-04-01 06:00,1,946.5,946.75,945.75,946.5,94
20100501|2010-04-01 06:30,1,946.75,946.75,944.75,945.75,157
20100501|2010-04-01 07:00,1,944.75,945.5,944,944.25,89
20100501|2010-04-01 09:30,1,945,945.5,934.25,935.25,12152
20100501|2010-04-01 10:00,1,935.25,938,932.5,937.25,5914
20100501|2010-04-01 10:30,1,937.5,940.75,937.5,939.5,3865
20100501|2010-04-01 11:00,1,939.5,940.75,939.25,940.5,1622
20100501|2010-04-01 11:30,1,940.75,940.75,937,937.25,2277
20100501|2010-04-01 12:00,1,937.25,938.75,935.25,937,2173
20100501|2010-04-01 12:30,1,937,940,935.75,940,2189
20100501|2010-04-01 13:00,1,939.75,942.75,938.25,942,5394
20100501|2010-04-04 18:00,5,942,944,940.5,943.5,463
20100501|2010-04-04 18:30,5,943.25,943.5,941.25,941.75,68
20100501|2010-04-04 19:00,5,942,942.75,941.5,942.25,56
20100501|2010-04-04 19:30,5,942.75,943,942.5,943,39
20100501|2010-04-04 20:00,5,943.25,944.5,942.75,944.5,114
20100501|2010-04-04 20:30,5,944.5,945,944,944.5,218
20100501|2010-04-04 21:00,5,944.25,944.5,944,944.25,23
20100501|2010-04-04 21:30,5,944.5,944.5,944,944,3
20100501|2010-04-04 22:00,5,944.25,944.25,944.25,944.25,1
20100501|2010-04-04 22:30,5,944.25,944.25,944.25,944.25,1
20100501|2010-04-04 23:00,5,944.25,944.25,944,944.25,5
20100501|2010-04-04 23:30,5,944.5,944.5,944.5,944.5,1
20100501|2010-04-05 00:00,5,944.5,944.75,944.5,944.75,6
20100501|2010-04-05 00:30,5,944.75,944.75,944.25,944.5,3
20100501|2010-04-05 01:00,5,944.5,944.5,944.5,944.5,4
20100501|2010-04-05 01:30,5,944.75,945,944.25,944.25,92
20100501|2010-04-05 02:00,5,944.25,944.5,944,944.25,61
20100501|2010-04-05 02:30,5,944.25,944.25,944,944.25,117
20100501|2010-04-05 03:00,5,944,944.25,943.75,944.25,7
20100501|2010-04-05 03:30,5,943.75,944,943.75,944,10
20100501|2010-04-05 04:00,5,944.25,945.25,944.25,945.25,185
20100501|2010-04-05 04:30,5,944.75,945.25,944.25,944.5,43
20100501|2010-04-05 05:00,5,944.5,944.5,944.25,944.5,33
20100501|2010-04-05 05:30,5,944.25,945.5,944.25,945,87
20100501|2010-04-05 06:00,5,945,945.5,945,945,42
20100501|2010-04-05 06:30,5,945.25,945.25,943.75,944.75,200
20100501|2010-04-05 07:00,5,945,945.25,944.5,945.25,191
20100501|2010-04-05 09:30,5,945.5,946,939,944,8336
20100501|2010-04-05 10:00,5,944,944.5,939,940.25,2710
20100501|2010-04-05 10:30,5,940,940.25,934.5,934.75,4785
20100501|2010-04-05 11:00,5,934.75,936.5,932.75,936.25,3663
20100501|2010-04-05 11:30,5,936.25,937.25,935.25,935.75,1107
20100501|2010-04-05 12:00,5,935.75,936.25,934.25,935.5,1854
20100501|2010-04-05 12:30,5,935.5,937,934.5,934.5,1518
20100501|2010-04-05 13:00,5,934.75,936,933,934,2448
20100501|2010-04-05 18:00,6,936,936,934.5,935,202
20100501|2010-04-05 18:30,6,934.75,935,934.5,934.5,75
20100501|2010-04-05 19:00,6,934.75,935,933,933.5,206
20100501|2010-04-05 19:30,6,933,934,933,933.5,70
20100501|2010-04-05 20:00,6,933.75,937.75,933.5,935.75,288
20100501|2010-04-05 20:30,6,935.5,936.25,934.75,935,66
20100501|2010-04-05 21:00,6,935,935,934.5,934.5,23
20100501|2010-04-05 21:30,6,934.75,935.5,934.75,935.5,51
20100501|2010-04-05 22:00,6,935.5,935.75,934.75,934.75,20
20100501|2010-04-05 22:30,6,934.75,935,933,933,123
20100501|2010-04-05 23:00,6,933,935,932.75,934.5,84
20100501|2010-04-05 23:30,6,933.75,933.75,933,933,5
20100501|2010-04-06 00:00,6,933.25,933.25,933,933.25,51
20100501|2010-04-06 00:30,6,933.25,934.75,933.25,934.75,41
20100501|2010-04-06 01:00,6,934.75,935.5,934,934.5,76
20100501|2010-04-06 01:30,6,934.25,935,934,935,22
20100501|2010-04-06 02:00,6,935.25,935.25,933.75,933.75,50
20100501|2010-04-06 02:30,6,933.75,934.25,933.5,934.25,136
20100501|2010-04-06 03:00,6,934.25,934.5,933.5,933.5,40
20100501|2010-04-06 03:30,6,934,935,933.5,934.75,73
20100501|2010-04-06 04:00,6,934.5,935.5,934.5,935.5,90
20100501|2010-04-06 04:30,6,935.75,935.75,935.25,935.25,143
20100501|2010-04-06 05:00,6,935.5,935.75,935,935.75,68
20100501|2010-04-06 05:30,6,935.75,936.25,935.5,935.5,161
20100501|2010-04-06 06:00,6,935.75,936,935.5,935.75,27
20100501|2010-04-06 06:30,6,936,937.25,936,937.25,187
20100501|2010-04-06 07:00,6,936.75,938.25,936,938,348
20100501|2010-04-06 09:30,6,936.5,940.25,933.5,939.75,10087
20100501|2010-04-06 10:00,6,939.75,943.5,938.5,940.75,6726
20100501|2010-04-06 10:30,6,940.75,941,939,939.25,2026
20100501|2010-04-06 11:00,6,939.5,941,939.25,940.75,1085
20100501|2010-04-06 11:30,6,940.5,940.5,937.75,938.25,1692
20100501|2010-04-06 12:00,6,938.5,942,938.5,941.75,1363
20100501|2010-04-06 12:30,6,941.75,943.75,939.75,941,2571
20100501|2010-04-06 13:00,6,940.75,944.75,939.75,944.25,4385
20100501|2010-04-06 18:00,7,942.5,942.5,940,940.5,385
20100501|2010-04-06 18:30,7,940.5,940.5,938.75,939.5,108
20100501|2010-04-06 19:00,7,939.75,940.25,939.5,940,65
20100501|2010-04-06 19:30,7,940,941.25,940,940.75,50
20100501|2010-04-06 20:00,7,941.25,944,940.75,943,317
20100501|2010-04-06 20:30,7,942.75,946,942.75,945.5,301
20100501|2010-04-06 21:00,7,945.25,945.75,944.5,944.75,88
20100501|2010-04-06 21:30,7,944.5,945.75,944.25,944.75,78
20100501|2010-04-06 22:00,7,944.75,945.5,944.75,945.5,15
20100501|2010-04-06 22:30,7,945.5,945.5,945,945,7
20100501|2010-04-06 23:00,7,945.5,945.5,945,945,4
20100501|2010-04-06 23:30,7,944.5,944.5,944.5,944.5,2
20100501|2010-04-07 00:00,7,945,945.5,945,945.5,10
20100501|2010-04-07 00:30,7,945.5,945.75,945.25,945.75,8
20100501|2010-04-07 01:00,7,945.5,947.5,945.5,947.25,521
20100501|2010-04-07 01:30,7,947,947,946.5,946.75,31
20100501|2010-04-07 02:00,7,946.5,946.75,945,945.75,47
20100501|2010-04-07 02:30,7,945.5,945.5,944.5,944.5,53
20100501|2010-04-07 03:00,7,944.25,945,944.25,944.25,26
20100501|2010-04-07 03:30,7,944.5,945,944.25,945,21
20100501|2010-04-07 04:00,7,944.75,946.75,944.25,945.75,177
20100501|2010-04-07 04:30,7,945.5,947,945.5,946.75,86
20100501|2010-04-07 05:00,7,946.5,947,946.25,946.75,57
20100501|2010-04-07 05:30,7,946.75,947.25,946,946.5,144
20100501|2010-04-07 06:00,7,946.75,946.75,945.25,945.5,121
20100501|2010-04-07 06:30,7,945.25,945.5,941,941.75,555
20100501|2010-04-07 07:00,7,942,942.5,941,942.5,174
20100501|2010-04-07 09:30,7,941.5,947.75,939.5,945.25,10179
20100501|2010-04-07 10:00,7,945.25,946,943.75,945,3202
20100501|2010-04-07 10:30,7,944.75,948.25,943,946.75,3856
20100501|2010-04-07 11:00,7,947,949.25,947,949,3337
20100501|2010-04-07 11:30,7,949,949.5,947.5,948.5,2260
20100501|2010-04-07 12:00,7,948.75,956.75,948.5,956.75,8891
20100501|2010-04-07 12:30,7,956.75,957,948.5,952,6297
20100501|2010-04-07 13:00,7,952,955,950.75,951.5,3778
20100501|2010-04-07 18:00,8,950.25,952,949.75,951.25,307
20100501|2010-04-07 18:30,8,951.25,952.25,951,951,62
20100501|2010-04-07 19:00,8,951,951.5,950.75,951.5,16
20100501|2010-04-07 19:30,8,950.75,950.75,949.75,950.25,86
20100501|2010-04-07 20:00,8,950.5,953.75,950.5,953,369
20100501|2010-04-07 20:30,8,953,953.75,953,953.25,19
20100501|2010-04-07 21:00,8,953,953.5,952.75,953.25,16
20100501|2010-04-07 21:30,8,953.5,953.5,953,953,95
20100501|2010-04-07 22:00,8,952.75,953.25,952.25,952.25,30
20100501|2010-04-07 22:30,8,953,953,952.5,952.75,8
20100501|2010-04-07 23:30,8,953.25,953.25,952.75,953,12
20100501|2010-04-08 00:00,8,953,953.25,953,953.25,8
20100501|2010-04-08 00:30,8,953.25,953.25,952.25,952.25,24
20100501|2010-04-08 01:00,8,952.5,952.75,951,951,49
20100501|2010-04-08 01:30,8,950.75,951.5,949.25,950.75,254
20100501|2010-04-08 02:00,8,950.75,952,950.75,951.5,61
20100501|2010-04-08 02:30,8,951.25,951.75,950.75,951,88
20100501|2010-04-08 03:00,8,950.75,950.75,950.25,950.25,22
20100501|2010-04-08 03:30,8,950.75,951,949.75,950.25,39
20100501|2010-04-08 04:00,8,950.25,951,950,950.25,99
20100501|2010-04-08 04:30,8,950.25,950.75,950.25,950.5,37
20100501|2010-04-08 05:00,8,950.5,951.25,950.5,951,20
20100501|2010-04-08 05:30,8,951,952,951,952,46
20100501|2010-04-08 06:00,8,951.75,952.75,950.5,951,197
20100501|2010-04-08 06:30,8,951,951,949.5,949.75,180
20100501|2010-04-08 07:00,8,950.25,950.75,949.75,949.75,68
20100501|2010-04-08 09:30,8,948.25,952,946.75,947.25,8749
20100501|2010-04-08 10:00,8,947.5,951.75,946.75,950,3694
20100501|2010-04-08 10:30,8,950.25,950.75,946.5,950.5,2707
20100501|2010-04-08 11:00,8,950.5,951.5,949.75,950.25,2364
20100501|2010-04-08 11:30,8,950.25,951,948.5,949,2538
20100501|2010-04-08 12:00,8,949,950.25,947.25,947.75,1950
20100501|2010-04-08 12:30,8,948,949.25,945.5,946.5,2808
20100501|2010-04-08 13:00,8,946.5,948,945.25,947.75,3972
20100501|2010-04-08 18:00,9,946,946.75,944,944.5,332
20100501|2010-04-08 18:30,9,944.25,944.5,943.25,943.75,148
20100501|2010-04-08 19:00,9,943.75,944.5,943.5,944.25,39
20100501|2010-04-08 19:30,9,944.25,945.5,944.25,945.25,48
20100501|2010-04-08 20:00,9,945.5,948.25,945.5,948.25,150
20100501|2010-04-08 20:30,9,948.25,948.25,947,948,85
20100501|2010-04-08 21:00,9,947.25,947.25,947,947,13
20100501|2010-04-08 21:30,9,947.25,947.5,947,947.25,24
20100501|2010-04-08 22:00,9,947.5,947.75,947.5,947.75,12
20100501|2010-04-08 22:30,9,947.75,948.25,947.75,948.25,15
20100501|2010-04-08 23:00,9,948.25,948.5,947.5,947.75,17
20100501|2010-04-08 23:30,9,948.25,948.75,948.25,948.75,23
20100501|2010-04-09 00:00,9,947.5,948.25,947.5,948.25,11
20100501|2010-04-09 00:30,9,948.25,948.25,947.75,947.75,7
20100501|2010-04-09 01:00,9,947.75,948,947.75,948,11
20100501|2010-04-09 01:30,9,947.5,948.5,947.5,948,9
20100501|2010-04-09 02:00,9,948.25,948.75,947.5,948.75,42
20100501|2010-04-09 02:30,9,948.75,949,947.75,947.75,30
20100501|2010-04-09 03:00,9,947.75,948.5,947.75,948.5,12
20100501|2010-04-09 03:30,9,948.5,949,948,948.75,41
20100501|2010-04-09 04:00,9,948.75,949.5,948.75,948.75,133
20100501|2010-04-09 04:30,9,949.25,950.25,949,950.25,174
20100501|2010-04-09 05:00,9,949.75,950.25,949.5,950,42
20100501|2010-04-09 05:30,9,949.5,950.75,949.25,950.25,345
20100501|2010-04-09 06:00,9,950,950.5,949,949.25,92
20100501|2010-04-09 06:30,9,949.5,950.75,949.5,950,134
20100501|2010-04-09 07:00,9,949.75,950,948.75,949.25,85
20100501|2010-04-09 09:30,9,954.75,963.75,950.75,958.25,20117
20100501|2010-04-09 10:00,9,958.5,958.75,950.25,952,7912
20100501|2010-04-09 10:30,9,951.75,953.75,948.25,950,4707
20100501|2010-04-09 11:00,9,950,951.75,949.25,951.25,1768
20100501|2010-04-09 11:30,9,951.5,954.5,950.75,953,2227
20100501|2010-04-09 12:00,9,953,953.25,949.25,950.5,1912
20100501|2010-04-09 12:30,9,950.25,951.25,947.25,949.25,3357
20100501|2010-04-09 13:00,9,949.25,953.25,948.75,953.25,3499
20100501|2010-04-11 18:30,12,959,959.75,958,959.75,101
20100501|2010-04-11 19:00,12,959.5,959.5,957.75,958.75,146
20100501|2010-04-11 19:30,12,958.25,958.25,957.25,958.25,76
20100501|2010-04-11 20:00,12,957.75,959,957.5,958.5,197
20100501|2010-04-11 20:30,12,958.75,959.5,958.5,959,169
20100501|2010-04-11 21:00,12,959,959.25,958.5,958.5,50
20100501|2010-04-11 21:30,12,958.5,958.5,958,958,39
20100501|2010-04-11 22:00,12,958.5,959.25,957.75,957.75,81
20100501|2010-04-11 22:30,12,957.5,957.75,957.25,957.25,28
20100501|2010-04-11 23:00,12,957.25,957.75,957,957.5,29
20100501|2010-04-11 23:30,12,957.5,957.5,957.5,957.5,3
20100501|2010-04-12 00:00,12,957.75,958,957.75,958,12
20100501|2010-04-12 00:30,12,957.75,958.25,957.25,957.5,50
20100501|2010-04-12 01:00,12,958,958.25,957.75,958.25,27
20100501|2010-04-12 01:30,12,958,958.75,958,958.5,20
20100501|2010-04-12 02:00,12,957.5,958,957.5,958,4
20100501|2010-04-12 02:30,12,958.25,958.5,957.75,957.75,21
20100501|2010-04-12 03:00,12,958,958.5,958,958.5,30
20100501|2010-04-12 03:30,12,958.5,960,958.25,960,187
20100501|2010-04-12 04:00,12,959.5,960.25,959.25,960.25,52
20100501|2010-04-12 04:30,12,959.75,960.25,959.5,959.5,70
20100501|2010-04-12 05:00,12,959.5,960.5,958.5,958.75,107
20100501|2010-04-12 05:30,12,959,959.25,958,958.25,115
20100501|2010-04-12 06:00,12,958,958.75,958,958.25,91
20100501|2010-04-12 06:30,12,958.75,958.75,957.75,958,80
20100501|2010-04-12 07:00,12,958,959,957.75,958,105
20100501|2010-04-12 09:30,12,958.5,963,956,958.25,11239
20100501|2010-04-12 10:00,12,958.25,958.75,952.75,954.75,4286
20100501|2010-04-12 10:30,12,954.75,957.75,954,957.75,2038
20100501|2010-04-12 11:00,12,957.75,961.5,957.75,961,2867
20100501|2010-04-12 11:30,12,961,965.5,959.75,961.75,5732
20100501|2010-04-12 12:00,12,962,962,957,958.75,2272
20100501|2010-04-12 12:30,12,958.75,961,957.5,960.75,1968
20100501|2010-04-12 13:00,12,960.75,961.25,958.25,960.75,4202
20100501|2010-04-12 18:00,13,958.25,959.75,958.25,958.75,165
20100501|2010-04-12 18:30,13,958.5,959.75,955.25,955.25,244
20100501|2010-04-12 19:00,13,956,956.75,955.5,956.5,70
20100501|2010-04-12 19:30,13,956,956.25,956,956,12
20100501|2010-04-12 20:00,13,956.5,957,955.5,956,37
20100501|2010-04-12 20:30,13,956.5,957,956,957,48
20100501|2010-04-12 21:00,13,957,957.25,957,957,15
20100501|2010-04-12 21:30,13,957.25,958.25,956.75,958.25,72
20100501|2010-04-12 22:00,13,958.25,958.25,955.5,955.5,230
20100501|2010-04-12 22:30,13,955.5,955.75,955.25,955.25,32
20100501|2010-04-12 23:00,13,955.5,955.75,955.5,955.5,11
20100501|2010-04-12 23:30,13,955.5,955.75,955,955,52
20100501|2010-04-13 00:00,13,955,955.5,954.25,955.5,82
20100501|2010-04-13 00:30,13,955.75,958.25,955.25,958,54
20100501|2010-04-13 01:00,13,958,959,957,958,70
20100501|2010-04-13 01:30,13,958.75,960,958.75,960,125
20100501|2010-04-13 02:00,13,959.75,960,959.25,960,185
20100501|2010-04-13 02:30,13,960,960,959,959,32
20100501|2010-04-13 03:00,13,959,960,958.75,959,36
20100501|2010-04-13 03:30,13,959.5,959.5,958.5,959.25,52
20100501|2010-04-13 04:00,13,959.5,959.75,958.25,959.5,110
20100501|2010-04-13 04:30,13,959.75,959.75,959.5,959.5,37
20100501|2010-04-13 05:00,13,959.25,960,959.25,959.75,64
20100501|2010-04-13 05:30,13,959.75,960.25,959.5,960,107
20100501|2010-04-13 06:00,13,960,960.5,959.5,959.75,87
20100501|2010-04-13 06:30,13,959.75,959.75,958,958,140
20100501|2010-04-13 07:00,13,958.5,959.25,958,958,55
20100501|2010-04-13 09:30,13,955.5,969.25,955,968.25,15866
20100501|2010-04-13 10:00,13,968.5,971,967,969.25,10394
20100501|2010-04-13 10:30,13,969.5,972.25,965.75,966,6074
20100501|2010-04-13 11:00,13,966,969.5,965.75,968.5,2413
20100501|2010-04-13 11:30,13,968.5,969.75,967.25,967.75,1990
20100501|2010-04-13 12:00,13,968,968.25,962.5,962.75,3870
20100501|2010-04-13 12:30,13,962.75,967.5,962.75,967,2939
20100501|2010-04-13 13:00,13,967,969.5,966,969,3792
20100501|2010-04-13 18:00,14,968,973,968,972,702
20100501|2010-04-13 18:30,14,971.75,972,970.75,971.5,76
20100501|2010-04-13 19:00,14,971.75,971.75,968.75,969.75,130
20100501|2010-04-13 19:30,14,970.25,971,969.75,970,32
20100501|2010-04-13 20:00,14,969.75,970.25,969.5,970.25,165
20100501|2010-04-13 20:30,14,970,970,969.25,970,37
20100501|2010-04-13 21:00,14,970,970,968.5,968.75,55
20100501|2010-04-13 21:30,14,968.5,969,968,969,64
20100501|2010-04-13 22:00,14,969,969.25,968.5,969.25,11
20100501|2010-04-13 22:30,14,969.5,969.5,968.5,968.5,30
20100501|2010-04-13 23:00,14,969,969.5,968.75,969.5,13
20100501|2010-04-13 23:30,14,969.75,969.75,969.75,969.75,4
20100501|2010-04-14 00:00,14,969.75,969.75,969.5,969.5,2
20100501|2010-04-14 00:30,14,969.25,969.75,968.75,969.75,12
20100501|2010-04-14 01:00,14,970,970.5,969.75,969.75,21
20100501|2010-04-14 01:30,14,969.5,970,967.75,968,90
20100501|2010-04-14 02:00,14,968,969,968,969,39
20100501|2010-04-14 02:30,14,968.5,969.25,968.5,968.75,29
20100501|2010-04-14 03:00,14,969,970,968.5,970,78
20100501|2010-04-14 03:30,14,970,970.5,969.5,970,100
20100501|2010-04-14 04:00,14,970,970,969.5,970,40
20100501|2010-04-14 04:30,14,969.75,970.5,969.75,970.5,107
20100501|2010-04-14 05:00,14,970.25,970.5,970.25,970.5,71
20100501|2010-04-14 05:30,14,970.25,972.25,970,972.25,84
20100501|2010-04-14 06:00,14,972.25,972.5,972,972,107
20100501|2010-04-14 06:30,14,972.5,974,972.5,973.75,279
20100501|2010-04-14 07:00,14,973.75,974.25,972.75,974,359
20100501|2010-04-14 09:30,14,974,976,965,968.5,15262
20100501|2010-04-14 10:00,14,968.75,972,967.75,970.75,5380
20100501|2010-04-14 10:30,14,970.75,971.75,969.25,971,3123
20100501|2010-04-14 11:00,14,970.75,974,970.75,972.75,4419
20100501|2010-04-14 11:30,14,973,973.75,971.5,973.25,1969
20100501|2010-04-14 12:00,14,973.25,974.5,971.25,972.75,2860
20100501|2010-04-14 12:30,14,972.75,973,970.75,971.25,2308
20100501|2010-04-14 13:00,14,971,971.75,967.5,967.75,3322
20100501|2010-04-14 18:00,15,968.5,970,968.25,969.5,405
20100501|2010-04-14 18:30,15,969.5,969.75,969,969.5,46
20100501|2010-04-14 19:00,15,969.25,969.75,969.25,969.75,25
20100501|2010-04-14 19:30,15,969,969,968.5,968.5,18
20100501|2010-04-14 20:00,15,968.75,968.75,968,968.5,77
20100501|2010-04-14 20:30,15,968,968.5,966.25,966.5,133
20100501|2010-04-14 21:00,15,966.75,968.25,966.25,968.25,102
20100501|2010-04-14 21:30,15,968.75,968.75,965.5,966.5,392
20100501|2010-04-14 22:00,15,966.75,967.5,965.75,967.5,45
20100501|2010-04-14 22:30,15,967.25,968,967.25,967.75,23
20100501|2010-04-14 23:00,15,968,968,967,967,7
20100501|2010-04-15 00:00,15,967,967.5,967,967.5,4
20100501|2010-04-15 00:30,15,967,967,966,966,51
20100501|2010-04-15 01:00,15,966.75,967.75,966.25,966.75,27
20100501|2010-04-15 01:30,15,967.25,968.75,967,967,55
20100501|2010-04-15 02:00,15,967,968.5,967,968.5,34
20100501|2010-04-15 02:30,15,968.75,969.75,968,969.5,44
20100501|2010-04-15 03:00,15,969.75,970,968.5,969.25,100
20100501|2010-04-15 03:30,15,969.25,969.25,968.5,968.5,8
20100501|2010-04-15 04:00,15,968.5,968.75,968,968,56
20100501|2010-04-15 04:30,15,968.25,968.5,967.5,967.75,37
20100501|2010-04-15 05:00,15,967.75,968.5,967.5,968.25,68
20100501|2010-04-15 05:30,15,968.25,968.5,968.25,968.25,29
20100501|2010-04-15 06:00,15,968.5,968.5,967.25,967.75,51
20100501|2010-04-15 06:30,15,968,968.5,968,968.5,90
20100501|2010-04-15 07:00,15,968.25,970,968.25,970,69
20100501|2010-04-15 09:30,15,969,973.75,964.25,971.75,10242
20100501|2010-04-15 10:00,15,971.75,973,969.75,972.25,3459
20100501|2010-04-15 10:30,15,972.5,973.75,970,971.25,2408
20100501|2010-04-15 11:00,15,971.25,972.5,969.5,972.5,1643
20100501|2010-04-15 11:30,15,972.5,981.25,972,978.5,9000
20100501|2010-04-15 12:00,15,978.5,981,977.5,980,4350
20100501|2010-04-15 12:30,15,980,980.25,976.5,978,4120
20100501|2010-04-15 13:00,15,977.75,985.5,977.75,984.25,9397
20100501|2010-04-15 18:00,16,983,983,981.5,982.25,369
20100501|2010-04-15 18:30,16,982.25,983,982.25,983,26
20100501|2010-04-15 19:00,16,982.75,983.25,981.25,981.25,58
20100501|2010-04-15 19:30,16,981.25,981.75,980.5,981,150
20100501|2010-04-15 20:00,16,980.75,981.25,979.5,979.75,214
20100501|2010-04-15 20:30,16,979.5,980,979,979.5,120
20100501|2010-04-15 21:00,16,979.5,979.75,978.25,978.5,123
20100501|2010-04-15 21:30,16,978.75,979,978.5,978.5,42
20100501|2010-04-15 22:00,16,978.75,981,978.75,981,68
20100501|2010-04-15 22:30,16,981.25,981.5,980.5,980.5,33
20100501|2010-04-15 23:00,16,980.75,980.75,980.25,980.25,18
20100501|2010-04-15 23:30,16,980.25,981,980.25,981,7
20100501|2010-04-16 00:00,16,980.75,980.75,980.25,980.25,9
20100501|2010-04-16 00:30,16,980.25,980.5,980,980.25,61
20100501|2010-04-16 01:00,16,980,980.75,980,980.5,7
20100501|2010-04-16 01:30,16,980.5,981,980.25,980.25,30
20100501|2010-04-16 02:00,16,980.75,981.5,980.5,981.5,69
20100501|2010-04-16 02:30,16,981.75,982.25,981.5,982,355
20100501|2010-04-16 03:00,16,982,982.5,982,982,41
20100501|2010-04-16 03:30,16,982.75,984.25,982.75,984,406
20100501|2010-04-16 04:00,16,984,984.75,984,984.75,58
20100501|2010-04-16 04:30,16,984.5,984.75,984.25,984.25,56
20100501|2010-04-16 05:00,16,984.5,985.75,984.5,985,212
20100501|2010-04-16 05:30,16,985,985.75,984.75,985,365
20100501|2010-04-16 06:00,16,985.25,986.75,984.5,986.75,204
20100501|2010-04-16 06:30,16,986.5,987.5,985.5,985.5,279
20100501|2010-04-16 07:00,16,986,986.5,985,986,431
20100501|2010-04-16 09:30,16,985,986,979,980,9147
20100501|2010-04-16 10:00,16,980,987,979,986.75,4183
20100501|2010-04-16 10:30,16,986.75,989.75,986,986.5,4307
20100501|2010-04-16 11:00,16,986.5,989,986,986.5,1858
20100501|2010-04-16 11:30,16,986.5,987.25,981.5,982.75,2688
20100501|2010-04-16 12:00,16,983,985.5,982.75,983.5,1134
20100501|2010-04-16 12:30,16,983.5,988.75,983.5,988.75,2570
20100501|2010-04-16 13:00,16,988.5,989.75,980.5,981.5,4278
20100501|2010-04-18 18:00,19,981.5,984,981,983.75,378
20100501|2010-04-18 18:30,19,983.75,985.25,983.75,984.75,227
20100501|2010-04-18 19:00,19,984.75,985,983,983.5,49
20100501|2010-04-18 19:30,19,983.75,983.75,982,982,22
20100501|2010-04-18 20:00,19,982,982,978.5,978.5,485
20100501|2010-04-18 20:30,19,978.5,979.5,978.25,979,105
20100501|2010-04-18 21:00,19,978.75,979,976.25,977,208
20100501|2010-04-18 21:30,19,977,977,975.5,976,173
20100501|2010-04-18 22:00,19,976,976.5,976,976.25,74
20100501|2010-04-18 22:30,19,976,977.5,976,977.5,17
20100501|2010-04-18 23:00,19,977.5,978.75,977.5,978.25,30
20100501|2010-04-18 23:30,19,977.25,979,977,979,54
20100501|2010-04-19 00:00,19,979,979,977,977.25,320
20100501|2010-04-19 00:30,19,976.25,976.5,974.25,976.25,414
20100501|2010-04-19 01:00,19,976.5,979,975.75,976,119
20100501|2010-04-19 01:30,19,975.5,975.5,972.5,973.25,102
20100501|2010-04-19 02:00,19,973.5,975.25,973.5,975.25,40
20100501|2010-04-19 02:30,19,974.5,976.5,974,974.25,102
20100501|2010-04-19 03:00,19,974.25,975,973.75,974.5,84
20100501|2010-04-19 03:30,19,974.5,974.75,974,974.75,26
20100501|2010-04-19 04:00,19,974.25,975,973.25,974.75,66
20100501|2010-04-19 04:30,19,974.5,976,974.5,975.25,87
20100501|2010-04-19 05:00,19,975.75,976,975,975.25,62
20100501|2010-04-19 05:30,19,975,975.5,973.5,974.25,263
20100501|2010-04-19 06:00,19,974.25,975.5,974.25,975.5,87
20100501|2010-04-19 06:30,19,975.25,977.5,975.25,977,99
20100501|2010-04-19 07:00,19,977,977.75,976.5,977.75,133
20100501|2010-04-19 09:30,19,979.75,981.75,974,975,6409
20100501|2010-04-19 10:00,19,975,975.5,972.25,973.75,2571
20100501|2010-04-19 10:30,19,973.75,979.25,973.5,978.75,1889
20100501|2010-04-19 11:00,19,979,979,974.75,977.25,1474
20100501|2010-04-19 11:30,19,977.25,978.5,975.75,976.5,681
20100501|2010-04-19 12:00,19,976.5,977,974.75,976.75,679
20100501|2010-04-19 12:30,19,976.75,976.75,974.75,975.25,1252
20100501|2010-04-19 13:00,19,975.75,978.75,972.5,976.5,3701
20100501|2010-04-19 18:00,20,977.5,982.5,977.5,980.75,290
20100501|2010-04-19 18:30,20,980.75,981.75,980.75,981.75,21
20100501|2010-04-19 19:00,20,982,982,982,982,33
20100501|2010-04-19 19:30,20,982,982,981,981,20
20100501|2010-04-19 20:00,20,981.5,982,981,981,28
20100501|2010-04-19 20:30,20,981.75,981.75,980.5,980.75,26
20100501|2010-04-19 21:00,20,981.5,982,981.25,981.75,89
20100501|2010-04-19 21:30,20,981.75,982,980,980,161
20100501|2010-04-19 22:00,20,980,981.25,979.5,979.75,38
20100501|2010-04-19 22:30,20,979,979.25,978.25,979.25,20
20100501|2010-04-20 00:30,20,980,980.25,980,980.25,5
20100501|2010-04-20 01:00,20,980.5,980.5,980,980.5,30
20100501|2010-04-20 01:30,20,980.5,982,980,981.5,227
20100501|2010-04-20 02:00,20,981,981.5,981,981.5,4
20100501|2010-04-20 02:30,20,982,982.5,982,982.25,70
20100501|2010-04-20 03:00,20,982,982.25,981.75,982.25,25
20100501|2010-04-20 03:30,20,982,983,981.75,983,196
20100501|2010-04-20 04:00,20,983,983,981.75,982.5,71
20100501|2010-04-20 04:30,20,982.25,984.75,982,984.75,231
20100501|2010-04-20 05:00,20,984.5,985,984,984.5,124
20100501|2010-04-20 05:30,20,984.75,987.25,984.75,987.25,254
20100501|2010-04-20 06:00,20,987.5,987.5,985.75,985.75,132
20100501|2010-04-20 06:30,20,985.25,985.25,983.75,985,108
20100501|2010-04-20 07:00,20,984.75,985,984,984.5,89
20100501|2010-04-20 09:30,20,984.5,987,979,983.75,5465
20100501|2010-04-20 10:00,20,983.75,986,983.75,984,1952
20100501|2010-04-20 10:30,20,984.5,984.75,983,984.25,671
20100501|2010-04-20 11:00,20,984.25,985.75,984,985.25,1314
20100501|2010-04-20 11:30,20,985.5,986.75,984.5,986.25,1034
20100501|2010-04-20 12:00,20,986.25,986.75,983.5,984.75,1400
20100501|2010-04-20 12:30,20,984.5,985.5,984,984.5,1008
20100501|2010-04-20 13:00,20,984.5,987.75,984,984.5,2302
20100501|2010-04-20 18:00,21,985,986.5,984.5,986.5,185
20100501|2010-04-20 18:30,21,986.5,986.75,986.5,986.75,61
20100501|2010-04-20 19:00,21,987,987,986,986.25,25
20100501|2010-04-20 19:30,21,986.25,987,986.25,986.5,19
20100501|2010-04-20 20:00,21,986.5,986.5,984,984.25,88
20100501|2010-04-20 20:30,21,984.5,985.75,984.5,985.5,28
20100501|2010-04-20 21:00,21,985,985.75,985,985.25,10
20100501|2010-04-20 21:30,21,986,986.75,984.75,986.5,72
20100501|2010-04-20 22:00,21,986.25,986.75,985,986,58
20100501|2010-04-20 22:30,21,986.25,986.25,986.25,986.25,2
20100501|2010-04-20 23:00,21,986.25,986.5,986,986.5,11
20100501|2010-04-20 23:30,21,986.75,987.5,986.75,987.5,18
20100501|2010-04-21 00:00,21,987.75,988,987.5,987.5,24
20100501|2010-04-21 00:30,21,987.75,987.75,986.75,986.75,33
20100501|2010-04-21 01:00,21,986.5,986.5,985.5,985.75,22
20100501|2010-04-21 01:30,21,985.25,986.25,984.25,986.25,19
20100501|2010-04-21 02:00,21,985.75,986.5,985.5,985.75,46
20100501|2010-04-21 02:30,21,986,986.5,986,986.5,14
20100501|2010-04-21 03:00,21,986.75,987.25,986.75,986.75,4
20100501|2010-04-21 03:30,21,987.5,987.5,986,986.5,125
20100501|2010-04-21 04:00,21,986.25,987.5,986,987.5,83
20100501|2010-04-21 04:30,21,987.5,988,985.25,985.25,256
20100501|2010-04-21 05:00,21,986.75,987.25,986.5,986.5,37
20100501|2010-04-21 05:30,21,986.75,986.75,986.25,986.25,19
20100501|2010-04-21 06:00,21,986,987,985.75,986.5,80
20100501|2010-04-21 06:30,21,986.5,986.5,983.5,984,368
20100501|2010-04-21 07:00,21,984.25,985.5,984.25,984.25,38
20100501|2010-04-21 09:30,21,984,994.25,983,992.75,4851
20100501|2010-04-21 10:00,21,993,996.5,991.5,995,4761
20100501|2010-04-21 10:30,21,995,999.75,994.75,998.5,2760
20100501|2010-04-21 11:00,21,998.5,1005,997.75,1001.75,5400
20100501|2010-04-21 11:30,21,1001.5,1001.75,998.75,999.25,1502
20100501|2010-04-21 12:00,21,999.25,1000.5,996,996,1469
20100501|2010-04-21 12:30,21,996.25,998.5,995.25,997,1286
20100501|2010-04-21 13:00,21,996.75,998.25,994,994.75,1973
20100501|2010-04-21 18:00,22,995,995.75,994,995.25,98
20100501|2010-04-21 18:30,22,995,996,995,995.5,13
20100501|2010-04-21 19:00,22,995.25,995.5,995.25,995.5,6
20100501|2010-04-21 19:30,22,995.5,995.75,995.5,995.75,13
20100501|2010-04-21 20:00,22,995.75,995.75,992,992,251
20100501|2010-04-21 20:30,22,992,993.75,991.75,993.5,40
20100501|2010-04-21 21:00,22,993.25,993.75,992.75,993.5,32
20100501|2010-04-21 21:30,22,992.75,994.25,992.75,992.75,29
20100501|2010-04-21 22:00,22,993.75,994,993.75,993.75,16
20100501|2010-04-21 22:30,22,994,994,993.75,993.75,20
20100501|2010-04-21 23:00,22,994.25,994.5,994.25,994.5,3
20100501|2010-04-21 23:30,22,993.75,993.75,993.75,993.75,1
20100501|2010-04-22 00:00,22,993.75,995.25,993.75,995.25,11
20100501|2010-04-22 00:30,22,993.5,993.5,993,993,31
20100501|2010-04-22 01:00,22,993.25,993.75,992.75,993.75,23
20100501|2010-04-22 01:30,22,994,994,992.75,992.75,65
20100501|2010-04-22 02:00,22,992.75,993,992.25,992.5,20
20100501|2010-04-22 02:30,22,993,993,991.75,992.25,48
20100501|2010-04-22 03:00,22,992.75,993.5,992.75,993.5,32
20100501|2010-04-22 03:30,22,994.5,995.75,994,995.5,31
20100501|2010-04-22 04:00,22,995.5,996.5,995.5,996,67
20100501|2010-04-22 04:30,22,996.25,996.25,995.5,996,21
20100501|2010-04-22 05:00,22,996,997.75,996,996.25,33
20100501|2010-04-22 05:30,22,996.75,997,996,996.5,32
20100501|2010-04-22 06:00,22,996.25,996.5,996,996.5,10
20100501|2010-04-22 06:30,22,996.25,997.25,996.25,997,26
20100501|2010-04-22 07:00,22,997,997.25,996.5,997,28
20100501|2010-04-22 09:30,22,993.75,998.25,991,995,3368
20100501|2010-04-22 10:00,22,995.25,1000.5,995,997.75,1905
20100501|2010-04-22 10:30,22,998,1003.75,997.75,1003.25,1463
20100501|2010-04-22 11:00,22,1003.25,1003.75,999.5,1000,1222
20100501|2010-04-22 11:30,22,1000.25,1001.75,998.75,1000.5,776
20100501|2010-04-22 12:00,22,1000.25,1001.75,998.25,1000.75,908
20100501|2010-04-22 12:30,22,1000.75,1004,1000.75,1002.75,1462
20100501|2010-04-22 13:00,22,1002.75,1005,1001.75,1004.5,1748
20100501|2010-04-22 18:00,23,1002.25,1003.25,1002,1002,134
20100501|2010-04-22 18:30,23,1002.25,1002.5,1001.75,1002.25,17
20100501|2010-04-22 19:00,23,1002.5,1002.75,1002,1002.5,9
20100501|2010-04-22 19:30,23,1002.75,1003,1001.75,1002,41
20100501|2010-04-22 20:00,23,1002.75,1003,1001.25,1002.5,59
20100501|2010-04-22 20:30,23,1003,1003,1002.25,1002.75,64
20100501|2010-04-22 21:00,23,1002.75,1003,1002.75,1003,10
20100501|2010-04-22 21:30,23,1003,1003.5,1002.75,1003.5,12
20100501|2010-04-22 22:00,23,1003.25,1003.5,1003.25,1003.5,28
20100501|2010-04-22 22:30,23,1003.5,1004,1003.25,1004,30
20100501|2010-04-22 23:00,23,1003.75,1003.75,1003.75,1003.75,4
20100501|2010-04-22 23:30,23,1003.75,1003.75,1003.5,1003.75,6
20100501|2010-04-23 00:00,23,1003.5,1003.5,1003.5,1003.5,6
20100501|2010-04-23 00:30,23,1003.5,1003.5,1003.25,1003.5,22
20100501|2010-04-23 01:00,23,1003.75,1003.75,1002.75,1002.75,42
20100501|2010-04-23 01:30,23,1003,1004,1003,1003.25,9
20100501|2010-04-23 02:00,23,1003.75,1004,1003.25,1003.25,9
20100501|2010-04-23 02:30,23,1004,1004.75,1004,1004.5,68
20100501|2010-04-23 03:00,23,1004.75,1004.75,1004.25,1004.75,13
20100501|2010-04-23 03:30,23,1005,1005,1005,1005,26
20100501|2010-04-23 04:00,23,1005.5,1006.5,1005.5,1006,80
20100501|2010-04-23 04:30,23,1006.25,1006.5,1005.25,1005.25,35
20100501|2010-04-23 05:00,23,1005.25,1006.5,1005,1005,36
20100501|2010-04-23 05:30,23,1004.25,1005,1004,1004.25,10
20100501|2010-04-23 06:00,23,1004.75,1005.5,1004.25,1005,118
20100501|2010-04-23 06:30,23,1004.5,1005.25,1004,1004.25,101
20100501|2010-04-23 07:00,23,1004,1004,1002.5,1002.5,153
20100501|2010-04-23 09:30,23,1000.5,1006.5,999.5,1002.5,3108
20100501|2010-04-23 10:00,23,1002.25,1004.25,1000.75,1001.25,1290
20100501|2010-04-23 10:30,23,1001.25,1002.25,998.25,998.5,1344
20100501|2010-04-23 11:00,23,998.25,999.25,996.5,998.25,1267
20100501|2010-04-23 11:30,23,998,998.75,997.5,998.75,314
20100501|2010-04-23 12:00,23,998.5,1000,998.25,999.75,579
20100501|2010-04-23 12:30,23,1000,1000.75,998.25,999.5,1137
20100501|2010-04-23 13:00,23,1000,1000,997,997.75,3067
20100501|2010-04-25 18:00,26,996,1004.75,995.25,1003.75,472
20100501|2010-04-25 18:30,26,1004,1005,1002.5,1004.5,31
20100501|2010-04-25 19:00,26,1004.75,1006,1004.5,1004.75,117
20100501|2010-04-25 19:30,26,1006.5,1007.75,1004.75,1004.75,155
20100501|2010-04-25 20:00,26,1005.5,1006.25,1005.25,1005.5,57
20100501|2010-04-25 20:30,26,1005.75,1007.75,1005.75,1007,209
20100501|2010-04-25 21:00,26,1007.5,1007.5,1007.25,1007.5,7
20100501|2010-04-25 21:30,26,1007.5,1008.75,1007.5,1008.75,23
20100501|2010-04-25 22:00,26,1008.75,1009.5,1008.75,1008.75,20
20100501|2010-04-25 22:30,26,1008,1008,1007.5,1008,11
20100501|2010-04-25 23:00,26,1008.5,1009.25,1008.5,1009,31
20100501|2010-04-25 23:30,26,1008,1008,1007.5,1007.5,2
20100501|2010-04-26 00:00,26,1007.5,1008.5,1007.5,1008.5,2
20100501|2010-04-26 00:30,26,1008,1008,1006.25,1006.25,20
20100501|2010-04-26 01:00,26,1006.25,1006.5,1006.25,1006.25,12
20100501|2010-04-26 01:30,26,1007,1007.75,1007,1007.75,7
20100501|2010-04-26 02:00,26,1007.25,1007.5,1007.25,1007.5,4
20100501|2010-04-26 02:30,26,1007,1008,1006.75,1007.75,23
20100501|2010-04-26 03:30,26,1007.25,1007.25,1007,1007.25,16
20100501|2010-04-26 04:00,26,1007,1007.25,1006.75,1006.75,69
20100501|2010-04-26 04:30,26,1006.75,1007,1006.75,1007,17
20100501|2010-04-26 05:00,26,1006.5,1007.25,1006.25,1006.5,19
20100501|2010-04-26 05:30,26,1007,1007.75,1007,1007.25,6
20100501|2010-04-26 06:00,26,1007.5,1007.75,1007,1007.75,26
20100501|2010-04-26 06:30,26,1008,1009.25,1007.75,1008.25,88
20100501|2010-04-26 07:00,26,1009,1009.25,1008.75,1009.25,20
20100501|2010-04-26 09:30,26,1007.25,1009.25,997.75,1000.25,3875
20100501|2010-04-26 10:00,26,1000,1000.25,996.5,999,921
20100501|2010-04-26 10:30,26,999.25,999.5,996.5,997.5,395
20100501|2010-04-26 11:00,26,998,1002.25,997.5,1000.25,578
20100501|2010-04-26 11:30,26,1000.25,1002.5,999.25,1000,501
20100501|2010-04-26 12:00,26,1000,1000.75,999,999.5,265
20100501|2010-04-26 12:30,26,999.5,1001.75,999.5,1001,367
20100501|2010-04-26 13:00,26,1001.25,1001.5,998.75,999,709
20100501|2010-04-26 18:00,27,997.75,998.75,997.25,998.75,85
20100501|2010-04-26 18:30,27,998.25,998.25,997.25,997.25,13
20100501|2010-04-26 19:00,27,997,997,996.25,996.25,41
20100501|2010-04-26 19:30,27,997,997,995.25,996,17
20100501|2010-04-26 20:00,27,997.25,997.25,997,997.25,4
20100501|2010-04-26 20:30,27,996.25,999,996.25,999,12
20100501|2010-04-26 21:00,27,999,999,998.75,999,5
20100501|2010-04-26 22:00,27,999.5,999.5,998,998,12
20100501|2010-04-26 22:30,27,999,999,999,999,1
20100501|2010-04-26 23:00,27,998.5,1000,998.5,1000,15
20100501|2010-04-26 23:30,27,1000,1000,1000,1000,4
20100501|2010-04-27 00:00,27,1000,1000.25,1000,1000,10
20100501|2010-04-27 00:30,27,999.75,1001,999.75,1001,12
20100501|2010-04-27 01:30,27,1000.5,1000.5,1000,1000,9
20100501|2010-04-27 02:00,27,999.25,999.25,998.75,999.25,5
20100501|2010-04-27 02:30,27,999.25,999.75,999.25,999.25,20
20100501|2010-04-27 03:00,27,999.25,999.75,999,999.75,7
20100501|2010-04-27 03:30,27,999.5,1000.5,999.5,1000.5,10
20100501|2010-04-27 04:00,27,1000.75,1000.75,1000.25,1000.5,7
20100501|2010-04-27 04:30,27,1000.25,1000.25,997,997,21
20100501|2010-04-27 05:00,27,996.75,996.75,994,994,142
20100501|2010-04-27 05:30,27,993.75,995,993.25,995,68
20100501|2010-04-27 06:00,27,995,995.5,994,994,33
20100501|2010-04-27 06:30,27,994.25,994.25,994,994,28
20100501|2010-04-27 07:00,27,993.75,993.75,992.25,992.25,14
20100501|2010-04-27 09:30,27,995.75,996,986.75,988,2742
20100501|2010-04-27 10:00,27,987.75,990.75,985.75,985.75,1020
20100501|2010-04-27 10:30,27,985.5,986.25,981.5,984.5,933
20100501|2010-04-27 11:00,27,984,985.25,983,984.5,459
20100501|2010-04-27 11:30,27,985.25,988.25,984.75,988.25,348
20100501|2010-04-27 12:00,27,987.75,987.75,985.75,987,159
20100501|2010-04-27 12:30,27,986.5,988,984.25,984.5,916
20100501|2010-04-27 13:00,27,984.75,986,982,982,1306
20100501|2010-04-27 18:00,28,982,983,978.25,978.25,190
20100501|2010-04-27 18:30,28,979.75,980.5,979.75,980.5,21
20100501|2010-04-27 19:00,28,981.25,981.25,980,980.75,17
20100501|2010-04-27 19:30,28,980,980,979.5,979.5,6
20100501|2010-04-27 20:00,28,978.75,980.25,978.75,980,12
20100501|2010-04-27 20:30,28,982,983,982,983,13
20100501|2010-04-27 21:00,28,983.25,984,983.25,983.5,18
20100501|2010-04-27 21:30,28,983.5,984.5,983.5,984.5,48
20100501|2010-04-27 22:00,28,984.5,986,984.5,985.25,31
20100501|2010-04-27 22:30,28,985.5,985.5,984.5,985.5,3
20100501|2010-04-27 23:00,28,985.5,985.5,985.5,985.5,2
20100501|2010-04-27 23:30,28,986,986.5,986,986.5,24
20100501|2010-04-28 00:00,28,986.75,986.75,986.75,986.75,1
20100501|2010-04-28 00:30,28,986.75,986.75,984.75,984.75,19
20100501|2010-04-28 01:00,28,986.5,986.5,985.75,986.25,5
20100501|2010-04-28 01:30,28,987,987,984.75,984.75,10
20100501|2010-04-28 02:00,28,984.5,984.75,984,984.75,5
20100501|2010-04-28 02:30,28,984.75,984.75,984.25,984.25,2
20100501|2010-04-28 03:00,28,984.5,984.5,983.75,983.75,41
20100501|2010-04-28 03:30,28,983.5,983.5,982,982,39
20100501|2010-04-28 04:00,28,982,983.25,981.5,981.75,42
20100501|2010-04-28 04:30,28,982.25,984,981.25,984,31
20100501|2010-04-28 05:00,28,983.5,984.25,983.5,984.25,5
20100501|2010-04-28 06:00,28,985,985.5,985,985.25,9
20100501|2010-04-28 06:30,28,986,987,985.75,986.5,70
20100501|2010-04-28 07:00,28,987,987,986,986.5,15
20100501|2010-04-28 09:30,28,987.5,992,985.75,989.5,1752
20100501|2010-04-28 10:00,28,989.5,990.5,982,982,935
20100501|2010-04-28 10:30,28,982.75,984,979.75,980,651
20100501|2010-04-28 11:00,28,980.5,984.5,980,984.5,279
20100501|2010-04-28 11:30,28,984.75,986.25,984,985,301
20100501|2010-04-28 12:00,28,984.75,984.75,981.25,981.5,227
20100501|2010-04-28 12:30,28,981,982,977.5,979,560
20100501|2010-04-28 13:00,28,979,984,978,984,905
20100501|2010-04-28 18:00,29,983,983.5,982.75,983.25,15
20100501|2010-04-28 19:00,29,984.25,984.25,984.25,984.25,1
20100501|2010-04-28 20:00,29,984,984,983.5,984,11
20100501|2010-04-28 20:30,29,984.25,984.5,983.75,983.75,30
20100501|2010-04-28 21:00,29,984.25,984.25,984,984.25,10
20100501|2010-04-28 21:30,29,983.25,983.25,983,983.25,15
20100501|2010-04-28 22:30,29,984.25,984.25,984.25,984.25,1
20100501|2010-04-28 23:30,29,984,984,984,984,1
20100501|2010-04-29 00:00,29,984.25,984.25,983.5,983.5,4
20100501|2010-04-29 01:00,29,983.5,983.5,983.5,983.5,3
20100501|2010-04-29 01:30,29,983.25,983.25,983.25,983.25,4
20100501|2010-04-29 02:00,29,983.5,983.5,983.5,983.5,1
20100501|2010-04-29 02:30,29,983.75,983.75,983.75,983.75,2
20100501|2010-04-29 03:00,29,984,984.5,984,984.5,2
20100501|2010-04-29 03:30,29,984.5,984.5,984.5,984.5,1
20100501|2010-04-29 04:00,29,984.25,984.5,983.5,983.5,9
20100501|2010-04-29 04:30,29,984.25,984.25,983.75,984,3
20100501|2010-04-29 05:00,29,985,985,983.75,983.75,31
20100501|2010-04-29 06:30,29,985,985,984,984.5,12
20100501|2010-04-29 07:00,29,984.25,985,984.25,984.75,7
20100501|2010-04-29 09:30,29,987.75,995.25,987.5,988.25,1499
20100501|2010-04-29 10:00,29,988,992,986.25,989,630
20100501|2010-04-29 10:30,29,988.75,990,986.75,987.5,437
20100501|2010-04-29 11:00,29,987.5,988.75,986.5,986.75,101
20100501|2010-04-29 11:30,29,987.25,989.25,986.75,989,61
20100501|2010-04-29 12:00,29,988.75,992,988.25,988.75,400
20100501|2010-04-29 12:30,29,989,989.5,985.5,986.5,269
20100501|2010-04-29 13:00,29,987.25,988.5,985.25,985.25,275
20100501|2010-04-29 18:00,30,985,986,985,986,13
20100501|2010-04-29 19:00,30,988,988,987.25,987.25,7
20100501|2010-04-29 19:30,30,985.75,987.5,985.75,987.5,9
20100501|2010-04-29 20:00,30,988,988,988,988,1
20100501|2010-04-29 20:30,30,988,990,988,990,9
20100501|2010-04-29 21:00,30,989.5,989.5,989.5,989.5,1
20100501|2010-04-29 21:30,30,989.75,989.75,989.5,989.5,5
20100501|2010-04-29 22:00,30,989.25,989.75,989.25,989.75,10
20100501|2010-04-29 22:30,30,989.75,989.75,989.75,989.75,4
20100501|2010-04-30 00:30,30,985,985,985,985,1
20100501|2010-04-30 01:00,30,983,983,983,983,10
20100501|2010-04-30 03:30,30,990,990,988.75,989.25,9
20100501|2010-04-30 04:00,30,989.5,989.75,989.5,989.5,121
20100501|2010-04-30 04:30,30,989.5,989.5,989.5,989.5,40
20100501|2010-04-30 05:30,30,987.75,987.75,987.25,987.25,11
20100501|2010-04-30 07:00,30,987,987,987,987,1
20100501|2010-04-30 09:30,30,989,990.25,984,987,335
20100501|2010-04-30 10:00,30,986.25,988,985,988,105
20100501|2010-04-30 10:30,30,988.25,990.75,988.25,990,109
20100501|2010-04-30 11:00,30,990,992.25,986.75,987.75,96
20100501|2010-04-30 11:30,30,988,989.25,987.25,988,55
20100501|2010-04-30 12:00,30,987.75,988.25,987.25,988,24
20100501|2010-04-30 12:30,30,988,990,988,990,94
20100501|2010-04-30 13:00,30,989.25,990.75,988,989.5,160
20100501|2010-05-02 18:00,3,988.25,992,988.25,992,17
20100501|2010-05-02 19:00,3,991,991,991,991,4
20100501|2010-05-02 19:30,3,987.5,987.5,987.5,987.5,1
20100501|2010-05-02 20:30,3,985.5,985.5,984.25,984.25,2
20100501|2010-05-02 21:30,3,984.25,984.25,983,983,32
20100501|2010-05-03 05:00,3,988.25,988.25,988.25,988.25,3
20100501|2010-05-03 06:00,3,988.75,988.75,988.75,988.75,1
20100501|2010-05-03 07:00,3,988.5,988.5,988.5,988.5,3
20100501|2010-05-03 09:30,3,985.25,986,975,976.5,698
20100501|2010-05-03 10:00,3,976.5,978.75,974.5,978.75,136
20100501|2010-05-03 10:30,3,978.75,979,977,978.25,40
20100501|2010-05-03 11:00,3,978.25,979,977,978,27
20100501|2010-05-03 11:30,3,978,978,976,976.25,46
20100501|2010-05-03 12:00,3,977,977,975,975.25,46
20100501|2010-05-03 12:30,3,975,975.75,973.25,973.75,75
20100501|2010-05-03 13:00,3,973.75,976.5,973.75,974.75,109
20100501|2010-05-03 18:00,4,975.25,975.5,975.25,975.25,9
20100501|2010-05-03 19:00,4,975.25,975.25,975.25,975.25,1
20100501|2010-05-03 19:30,4,976.25,976.25,976.25,976.25,1
20100501|2010-05-04 00:30,4,975,975,975,975,28
20100501|2010-05-04 04:30,4,976.25,976.25,976.25,976.25,1
20100501|2010-05-04 06:30,4,975,975,975,975,12
20100501|2010-05-04 07:00,4,974.5,974.5,974.5,974.5,3
20100501|2010-05-04 09:30,4,969.25,970.25,963.75,969.5,360
20100501|2010-05-04 10:00,4,969,971.75,967.5,971.75,53
20100501|2010-05-04 10:30,4,970.5,975.25,969.75,974.75,44
20100501|2010-05-04 11:00,4,974.25,975.25,973.25,974.25,68
20100501|2010-05-04 11:30,4,973.75,977,973,977,43
20100501|2010-05-04 12:00,4,977.5,980.5,977.5,978.75,89
20100501|2010-05-04 12:30,4,978.75,978.75,978,978.5,5
20100501|2010-05-04 13:00,4,977.75,978,975.5,977.5,144
20100501|2010-05-04 19:30,5,978.5,978.5,978.5,978.5,5
20100501|2010-05-04 23:00,5,983,983,983,983,1
20100501|2010-05-05 06:00,5,976.75,976.75,976.75,976.75,1
20100501|2010-05-05 09:30,5,970.75,975.75,967.25,975.75,254
20100501|2010-05-05 10:00,5,973.25,976,972.5,976,31
20100501|2010-05-05 10:30,5,975.5,976,972.5,972.5,87
20100501|2010-05-05 11:00,5,971,971,970,970,26
20100501|2010-05-05 11:30,5,970.75,970.75,969.5,970,17
20100501|2010-05-05 12:00,5,970.5,972.5,970.5,972.25,13
20100501|2010-05-05 12:30,5,972.25,972.25,968.25,969,89
20100501|2010-05-05 13:00,5,968.5,970.25,968,969.5,195
20100501|2010-05-05 18:00,6,969,969,969,969,2
20100501|2010-05-05 22:00,6,970.25,970.25,970.25,970.25,10
20100501|2010-05-05 22:30,6,970.25,970.25,970.25,970.25,1
20100501|2010-05-05 23:00,6,969.5,969.5,969.5,969.5,1
20100501|2010-05-06 01:30,6,967,967,967,967,3
20100501|2010-05-06 04:00,6,968,968,968,968,4
20100501|2010-05-06 05:00,6,969,969,969,969,1
20100501|2010-05-06 06:00,6,969.5,969.5,969.5,969.5,1
20100501|2010-05-06 09:30,6,973,973,967,967.5,163
20100501|2010-05-06 10:00,6,967.5,972.25,967.5,972.25,34
20100501|2010-05-06 10:30,6,973,973,969.5,969.5,12
20100501|2010-05-06 11:00,6,969,969,967.5,967.75,16
20100501|2010-05-06 11:30,6,968.5,968.5,964,964.5,65
20100501|2010-05-06 12:00,6,964.5,964.5,958.75,958.75,75
20100501|2010-05-06 12:30,6,958.25,958.25,945,947.5,465
20100501|2010-05-06 13:00,6,948,948,941.5,946.5,52
20100501|2010-05-06 18:00,7,945.75,946.25,940,940,22
20100501|2010-05-06 18:30,7,943.75,944.25,943.75,944,20
20100501|2010-05-06 19:00,7,945,945,944.75,944.75,2
20100501|2010-05-06 19:30,7,944.25,944.5,944.25,944.5,32
20100501|2010-05-07 02:00,7,945.5,945.5,945.5,945.5,7
20100501|2010-05-07 03:30,7,948,948,948,948,4
20100501|2010-05-07 04:00,7,947,947,947,947,4
20100501|2010-05-07 06:30,7,946.75,946.75,946,946,13
20100501|2010-05-07 09:30,7,944.25,948.5,940,948.5,148
20100501|2010-05-07 10:00,7,950.25,950.25,950.25,950.25,10
20100501|2010-05-07 10:30,7,949.5,949.5,949.5,949.5,4
20100501|2010-05-07 11:00,7,950.25,950.75,950.25,950.75,24
20100501|2010-05-07 11:30,7,950.25,950.25,950.25,950.25,3
20100501|2010-05-07 12:00,7,950.25,952.75,950.25,952.75,14
20100501|2010-05-07 12:30,7,953.25,955.25,952,953.5,48
20100501|2010-05-07 13:00,7,955,955.5,952.25,952.25,20
20100501|2010-05-09 18:00,10,954.25,954.25,952.25,952.25,3
20100501|2010-05-09 18:30,10,951,951,951,951,1
20100501|2010-05-09 20:30,10,953.75,953.75,953.75,953.75,1
20100501|2010-05-10 06:30,10,958.5,958.5,958.5,958.5,1
20100501|2010-05-10 07:00,10,958.75,959,958.75,959,9
20100501|2010-05-10 09:30,10,957,960.25,952,953.75,191
20100501|2010-05-10 10:00,10,955,955,954.5,955,6
20100501|2010-05-10 10:30,10,955.75,956.5,955,956.25,153
20100501|2010-05-10 11:00,10,957.5,957.5,953.5,953.5,9
20100501|2010-05-10 11:30,10,954.25,955,954.25,954.25,9
20100501|2010-05-10 12:00,10,954.25,954.25,954.25,954.25,6
20100501|2010-05-10 12:30,10,955,955.5,955,955.5,12
20100501|2010-05-10 13:00,10,953.5,954,952.75,952.75,17
20100501|2010-05-10 18:00,11,953,953,953,953,2
20100501|2010-05-10 20:00,11,953,953.5,953,953.5,2
20100501|2010-05-11 04:00,11,950,950,950,950,6
20100501|2010-05-11 05:30,11,948.5,948.5,948.5,948.5,3
20100501|2010-05-11 09:30,11,946.5,953,946.5,953,114
20100501|2010-05-11 10:00,11,952.5,954.75,952,954.75,31
20100501|2010-05-11 10:30,11,955,955,951.75,951.75,16
20100501|2010-05-11 11:00,11,952.25,952.25,952,952,2
20100501|2010-05-11 11:30,11,952.5,953.5,952.25,952.5,53
20100501|2010-05-11 12:00,11,952,956.75,952,956.75,43
20100501|2010-05-11 12:30,11,956,956,956,956,6
20100501|2010-05-11 13:00,11,961,961,961,961,1
20100501|2010-05-11 18:30,12,958.75,958.75,958.75,958.75,1
20100501|2010-05-11 21:00,12,961.25,961.25,961.25,961.25,3
20100501|2010-05-12 01:30,12,960,960,960,960,1
20100501|2010-05-12 02:30,12,959.25,959.25,959.25,959.25,1
20100501|2010-05-12 06:30,12,962,962.5,962,962.5,2
20100501|2010-05-12 09:30,12,965.5,967.75,962,963,79
20100501|2010-05-12 10:00,12,963,963.25,958.25,958.25,45
20100501|2010-05-12 10:30,12,955.75,958,955,956.75,47
20100501|2010-05-12 11:00,12,956.75,956.75,956.75,956.75,1
20100501|2010-05-12 11:30,12,956.75,956.75,956.75,956.75,5
20100501|2010-05-12 12:00,12,958.75,960.25,956,956,22
20100501|2010-05-12 12:30,12,957.25,957.25,957.25,957.25,3
20100501|2010-05-12 13:00,12,958,958,957.25,957.25,20
20100501|2010-05-12 19:00,13,958.25,961,957.5,961,16
20100501|2010-05-12 21:30,13,960.25,962,960.25,962,69
20100501|2010-05-13 02:30,13,962.25,962.25,962.25,962.25,2
20100501|2010-05-13 03:30,13,959.5,959.5,959.5,959.5,1
20100501|2010-05-13 06:00,13,960.25,960.25,960.25,960.25,1
20100501|2010-05-13 09:30,13,959.5,963.5,956,963.5,64
20100501|2010-05-13 10:00,13,963.5,964.5,963.5,964.5,39
20100501|2010-05-13 10:30,13,965.5,965.5,965.5,965.5,2
20100501|2010-05-13 11:00,13,963,964.25,963,964.25,13
20100501|2010-05-13 11:30,13,962.75,965.75,962.75,965.5,12
20100501|2010-05-13 12:00,13,965.5,965.5,961,961,38
20100501|2010-05-13 12:30,13,961,963,959.5,959.5,44
20100501|2010-05-13 13:00,13,960,961.5,959.5,960.25,44
20100501|2010-05-13 18:00,14,960.5,960.5,960.5,960.5,1
20100501|2010-05-13 20:00,14,959,959,959,959,2
20100501|2010-05-13 22:00,14,958,958,958,958,2
20100501|2010-05-14 00:30,14,958,958,958,958,4
20100501|2010-05-14 09:30,14,947,956,946.75,955.25,58
20100501|2010-05-14 10:00,14,954,954,950.5,950.5,22
20100501|2010-05-14 10:30,14,952.5,952.5,952.5,952.5,1
20100501|2010-05-14 11:30,14,950.5,950.5,950.5,950.5,1
20100701|2009-11-26 20:00,27,1054.75,1054.75,1053.75,1054,3
20100701|2009-11-26 20:30,27,1053.75,1053.75,1053.75,1053.75,4
20100701|2009-11-26 21:30,27,1053.5,1053.5,1053.5,1053.5,2
20100701|2009-11-26 23:00,27,1049,1049,1048.5,1048.5,4
20100701|2009-11-26 23:30,27,1049,1050.25,1047.5,1049.75,18
20100701|2009-11-27 00:00,27,1047,1047,1041.75,1043,202
20100701|2009-11-27 00:30,27,1043,1044.75,1043,1044,26
20100701|2009-11-27 01:00,27,1043,1043,1039.75,1039.75,66
20100701|2009-11-27 01:30,27,1037.5,1039.75,1037.25,1039,5
20100701|2009-11-27 02:00,27,1039.25,1039.25,1039.25,1039.25,1
20100701|2009-11-27 02:30,27,1041,1041,1041,1041,9
20100701|2009-11-27 03:00,27,1041.5,1043.25,1041.5,1043.25,17
20100701|2009-11-27 03:30,27,1043.75,1043.75,1043.75,1043.75,37
20100701|2009-11-27 04:00,27,1046.5,1047,1046.5,1047,2
20100701|2009-11-27 04:30,27,1047.75,1048.5,1047.5,1048.5,16
20100701|2009-11-27 05:00,27,1050.25,1050.25,1050.25,1050.25,1
20100701|2009-11-27 06:00,27,1048.25,1048.25,1048,1048,2
20100701|2009-11-27 07:00,27,1048.5,1048.5,1048.5,1048.5,1
20100701|2009-11-27 09:30,27,1048.75,1057,1048.75,1053.25,545
20100701|2009-11-27 10:00,27,1054.25,1063.5,1054.25,1058.75,482
20100701|2009-11-27 10:30,27,1058.75,1062.75,1058.75,1062,124
20100701|2009-11-27 11:00,27,1062.5,1067.5,1059.5,1060.25,400
20100701|2009-11-27 11:30,27,1061.75,1067,1060.75,1066.25,540
20100701|2009-11-29 18:00,30,1068.25,1074,1068.25,1074,82
20100701|2009-11-29 18:30,30,1072.5,1074,1072.25,1072.25,5
20100701|2009-11-29 19:00,30,1073.25,1076.5,1073.25,1076.5,104
20100701|2009-11-29 19:30,30,1076.75,1077.25,1074.75,1075,57
20100701|2009-11-29 20:00,30,1074.5,1076.5,1074.5,1076.5,15
20100701|2009-11-29 20:30,30,1075.75,1076.5,1075.75,1076,4
20100701|2009-11-29 21:00,30,1076,1077,1076,1076.75,5
20100701|2009-11-29 21:30,30,1077.25,1077.25,1077.25,1077.25,1
20100701|2009-11-29 22:30,30,1077.75,1078,1077.25,1077.25,20
20100701|2009-11-29 23:30,30,1074.25,1074.25,1073.75,1073.75,7
20100701|2009-11-30 00:30,30,1078,1078,1078,1078,63
20100701|2009-11-30 01:00,30,1077,1077.25,1077,1077,21
20100701|2009-11-30 01:30,30,1077,1077.75,1077,1077,26
20100701|2009-11-30 02:00,30,1077.25,1077.25,1077,1077,13
20100701|2009-11-30 03:30,30,1076.75,1077.25,1076.75,1077.25,2
20100701|2009-11-30 04:00,30,1077,1077,1074,1074,16
20100701|2009-11-30 04:30,30,1074,1074.5,1073.5,1074.5,11
20100701|2009-11-30 05:00,30,1074,1074,1073.5,1073.5,6
20100701|2009-11-30 05:30,30,1072,1073,1072,1073,6
20100701|2009-11-30 06:30,30,1074,1074,1073.5,1074,14
20100701|2009-11-30 07:00,30,1072,1072.75,1072,1072.75,3
20100701|2009-11-30 09:30,30,1071,1075.25,1064.75,1069,352
20100701|2009-11-30 10:00,30,1067.25,1071,1065,1066.5,260
20100701|2009-11-30 10:30,30,1066,1071.25,1064.5,1070,127
20100701|2009-11-30 11:00,30,1070.75,1072.75,1070.5,1071,142
20100701|2009-11-30 11:30,30,1070.5,1071.5,1069.25,1069.25,55
20100701|2009-11-30 12:00,30,1070,1074.5,1070,1073.5,111
20100701|2009-11-30 12:30,30,1075,1081.25,1074.25,1081.25,487
20100701|2009-11-30 13:00,30,1081,1081.5,1071.75,1072,318
20100701|2009-11-30 18:00,1,1071.75,1072.75,1070.5,1070.75,32
20100701|2009-11-30 18:30,1,1072,1072.5,1071.5,1072.5,46
20100701|2009-11-30 19:00,1,1072.75,1075.5,1072.75,1075.5,100
20100701|2009-11-30 19:30,1,1074.5,1075.25,1074,1075.25,13
20100701|2009-11-30 20:00,1,1074.75,1074.75,1073,1073,13
20100701|2009-11-30 21:00,1,1073,1073,1073,1073,8
20100701|2009-11-30 21:30,1,1072,1072,1072,1072,2
20100701|2009-11-30 22:00,1,1071.75,1072.5,1071.75,1072.5,13
20100701|2009-11-30 23:00,1,1070.5,1070.5,1067.25,1067.25,14
20100701|2009-11-30 23:30,1,1072.25,1072.25,1072.25,1072.25,1
20100701|2009-12-01 00:00,1,1072.5,1075,1072,1072,15
20100701|2009-12-01 00:30,1,1073,1073,1073,1073,2
20100701|2009-12-01 01:00,1,1076.5,1076.5,1075.75,1075.75,2
20100701|2009-12-01 02:00,1,1077,1078.75,1077,1078.75,16
20100701|2009-12-01 02:30,1,1078.75,1080.75,1078.75,1080.75,22
20100701|2009-12-01 03:00,1,1079,1079,1078.75,1079,22
20100701|2009-12-01 03:30,1,1079,1081,1079,1081,46
20100701|2009-12-01 04:00,1,1081,1081.5,1081,1081.5,20
20100701|2009-12-01 05:00,1,1081.25,1082.25,1081.25,1081.5,13
20100701|2009-12-01 05:30,1,1081,1083.75,1081,1083.75,23
20100701|2009-12-01 06:00,1,1083.75,1086,1083.75,1086,40
20100701|2009-12-01 06:30,1,1086,1088,1086,1086.25,34
20100701|2009-12-01 07:00,1,1085,1085,1085,1085,1
20100701|2009-12-01 09:30,1,1083,1089,1080.75,1089,627
20100701|2009-12-01 10:00,1,1088.5,1092,1087.5,1089.75,351
20100701|2009-12-01 10:30,1,1090.5,1091,1086.75,1087.75,227
20100701|2009-12-01 11:00,1,1087.75,1089,1086.25,1086.25,143
20100701|2009-12-01 11:30,1,1086.5,1088,1081.25,1081.75,205
20100701|2009-12-01 12:00,1,1081.75,1087.25,1081.75,1085.75,183
20100701|2009-12-01 12:30,1,1085.5,1088.25,1083,1083.75,117
20100701|2009-12-01 13:00,1,1082,1084,1072.25,1074.25,526
20100701|2009-12-01 18:00,2,1072.75,1074.5,1069,1070,40
20100701|2009-12-01 18:30,2,1070,1072,1069.75,1072,5
20100701|2009-12-01 19:00,2,1073.5,1073.5,1070.25,1070.25,8
20100701|2009-12-01 19:30,2,1070.5,1072,1070.5,1072,3
20100701|2009-12-01 20:00,2,1074.25,1075,1074.25,1075,3
20100701|2009-12-01 21:00,2,1075.25,1075.25,1075.25,1075.25,1
20100701|2009-12-01 22:00,2,1076.5,1076.75,1076.5,1076.75,2
20100701|2009-12-01 23:00,2,1077.25,1077.25,1077.25,1077.25,1
20100701|2009-12-01 23:30,2,1077.5,1080,1077.5,1080,11
20100701|2009-12-02 00:00,2,1079.75,1080,1078.25,1078.25,9
20100701|2009-12-02 01:00,2,1078.5,1078.5,1077,1077,3
20100701|2009-12-02 01:30,2,1077.25,1077.25,1077.25,1077.25,1
20100701|2009-12-02 02:00,2,1077.5,1077.5,1075.25,1075.25,20
20100701|2009-12-02 02:30,2,1077.25,1077.25,1077.25,1077.25,1
20100701|2009-12-02 03:00,2,1074.75,1075.5,1074.75,1075.5,4
20100701|2009-12-02 03:30,2,1073.75,1073.75,1072.25,1073.75,31
20100701|2009-12-02 04:30,2,1075.25,1075.25,1075.25,1075.25,1
20100701|2009-12-02 05:00,2,1072.75,1074,1071.75,1071.75,6
20100701|2009-12-02 05:30,2,1071.5,1072,1071.5,1071.5,34
20100701|2009-12-02 06:00,2,1073,1073,1071.5,1073,20
20100701|2009-12-02 06:30,2,1073,1073,1071,1071.25,85
20100701|2009-12-02 07:00,2,1071.75,1071.75,1071.25,1071.25,7
20100701|2009-12-02 09:30,2,1071,1077.5,1068.75,1068.75,1044
20100701|2009-12-02 10:00,2,1068.75,1068.75,1061.5,1063,1155
20100701|2009-12-02 10:30,2,1064,1066,1061,1061,65
20100701|2009-12-02 11:00,2,1062.5,1062.5,1053.75,1056.5,528
20100701|2009-12-02 11:30,2,1056.5,1060.5,1055.75,1058.25,298
20100701|2009-12-02 12:00,2,1059,1059.75,1056.5,1056.5,51
20100701|2009-12-02 12:30,2,1056,1058.5,1052.25,1052.25,334
20100701|2009-12-02 13:00,2,1052.75,1054,1050.25,1052,252
20100701|2009-12-02 18:00,3,1052.25,1055.5,1052.25,1055.5,18
20100701|2009-12-02 18:30,3,1055,1058,1055,1057.25,9
20100701|2009-12-02 19:00,3,1062,1062.25,1059.5,1060,80
20100701|2009-12-02 19:30,3,1060.25,1060.25,1059,1059,5
20100701|2009-12-02 20:00,3,1058,1059.25,1058,1059.25,15
20100701|2009-12-02 20:30,3,1058.75,1060.25,1058.75,1060.25,4
20100701|2009-12-02 21:00,3,1059.75,1061,1059.75,1061,43
20100701|2009-12-02 21:30,3,1060,1061.5,1060,1061.5,6
20100701|2009-12-02 23:30,3,1061.5,1061.75,1061.5,1061.75,5
20100701|2009-12-03 00:00,3,1060,1060,1058.25,1059.5,27
20100701|2009-12-03 01:00,3,1059.5,1059.5,1059.5,1059.5,3
20100701|2009-12-03 01:30,3,1061.75,1061.75,1061.5,1061.5,6
20100701|2009-12-03 02:00,3,1062,1062,1062,1062,5
20100701|2009-12-03 03:00,3,1061.75,1061.75,1061.75,1061.75,1
20100701|2009-12-03 04:30,3,1062.5,1062.5,1062.5,1062.5,5
20100701|2009-12-03 05:00,3,1061.5,1062.5,1061.25,1062.5,8
20100701|2009-12-03 06:00,3,1061.75,1061.75,1061.25,1061.25,2
20100701|2009-12-03 06:30,3,1062.25,1062.25,1062.25,1062.25,3
20100701|2009-12-03 07:00,3,1062.25,1062.5,1062,1062,33
20100701|2009-12-03 09:30,3,1057,1059.75,1053,1058.75,492
20100701|2009-12-03 10:00,3,1058.75,1060,1057,1059,257
20100701|2009-12-03 10:30,3,1058.25,1059,1056,1056.5,129
20100701|2009-12-03 11:00,3,1055.75,1059.75,1055.5,1058,134
20100701|2009-12-03 11:30,3,1058,1062,1057,1062,187
20100701|2009-12-03 12:00,3,1062,1067.5,1061.25,1066.5,269
20100701|2009-12-03 12:30,3,1066.25,1070,1066,1068.25,333
20100701|2009-12-03 13:00,3,1069,1069,1066,1068,247
20100701|2009-12-03 18:00,4,1064.25,1064.5,1058,1059.25,134
20100701|2009-12-03 18:30,4,1060,1060,1060,1060,1
20100701|2009-12-03 19:00,4,1060,1063.5,1060,1063.5,10
20100701|2009-12-03 19:30,4,1064,1065,1064,1064.25,20
20100701|2009-12-03 20:30,4,1064,1064.75,1064,1064.75,55
20100701|2009-12-03 22:00,4,1061.5,1061.75,1061.5,1061.75,2
20100701|2009-12-03 23:30,4,1066.25,1066.25,1066.25,1066.25,2
20100701|2009-12-04 00:00,4,1066.5,1068.75,1066.5,1068.75,87
20100701|2009-12-04 00:30,4,1069,1070,1069,1070,42
20100701|2009-12-04 01:00,4,1071.5,1073,1071.5,1073,15
20100701|2009-12-04 01:30,4,1073,1074.25,1073,1074.25,79
20100701|2009-12-04 02:00,4,1072.25,1072.25,1072,1072,2
20100701|2009-12-04 02:30,4,1071.75,1071.75,1071.75,1071.75,2
20100701|2009-12-04 03:00,4,1072.25,1072.5,1072.25,1072.5,4
20100701|2009-12-04 04:00,4,1073,1073,1073,1073,1
20100701|2009-12-04 06:00,4,1071.5,1071.5,1071.5,1071.5,2
20100701|2009-12-04 07:00,4,1071,1071.25,1071,1071.25,2
20100701|2009-12-04 09:30,4,1068,1071,1059,1059,593
20100701|2009-12-04 10:00,4,1058,1061.5,1055.25,1056,496
20100701|2009-12-04 10:30,4,1056,1059.75,1052.5,1059.75,434
20100701|2009-12-04 11:00,4,1058.75,1061,1058.25,1058.75,73
20100701|2009-12-04 11:30,4,1059,1059.5,1058.25,1059.5,76
20100701|2009-12-04 12:00,4,1062.5,1067.25,1062.5,1063.5,289
20100701|2009-12-04 12:30,4,1063,1067.5,1062.75,1066.75,112
20100701|2009-12-04 13:00,4,1066.5,1067,1063.5,1067,240
20100701|2009-12-06 18:00,7,1065.25,1067.75,1061.25,1064,52
20100701|2009-12-06 18:30,7,1064,1066,1064,1066,21
20100701|2009-12-06 19:00,7,1069,1074,1069,1074,106
20100701|2009-12-06 19:30,7,1075,1076.5,1074.25,1074.75,122
20100701|2009-12-06 20:00,7,1076.25,1078.25,1076.25,1078.25,30
20100701|2009-12-06 20:30,7,1079,1083,1078.75,1083,114
20100701|2009-12-06 21:00,7,1082.5,1083,1081,1081,24
20100701|2009-12-06 21:30,7,1080.5,1080.5,1080.5,1080.5,1
20100701|2009-12-06 22:00,7,1079,1079.5,1079,1079.5,11
20100701|2009-12-06 22:30,7,1079.25,1079.25,1079.25,1079.25,1
20100701|2009-12-06 23:00,7,1079.75,1080.5,1079.5,1080.25,8
20100701|2009-12-06 23:30,7,1080.75,1083,1080.75,1083,11
20100701|2009-12-07 00:00,7,1080,1081.25,1079.75,1081.25,21
20100701|2009-12-07 00:30,7,1081,1081.25,1081,1081.25,5
20100701|2009-12-07 01:00,7,1082.25,1082.25,1082.25,1082.25,41
20100701|2009-12-07 01:30,7,1082.5,1082.5,1082.5,1082.5,1
20100701|2009-12-07 02:00,7,1082,1082,1079.25,1079.25,66
20100701|2009-12-07 02:30,7,1079.25,1079.25,1075,1075.5,26
20100701|2009-12-07 03:00,7,1074.75,1074.75,1069.5,1072,153
20100701|2009-12-07 03:30,7,1071,1073.5,1071,1073.5,74
20100701|2009-12-07 04:00,7,1072,1073.5,1072,1073,4
20100701|2009-12-07 04:30,7,1072,1074.75,1072,1074.75,5
20100701|2009-12-07 05:00,7,1074.75,1074.75,1073.25,1073.25,7
20100701|2009-12-07 06:00,7,1073.75,1073.75,1073.75,1073.75,2
20100701|2009-12-07 06:30,7,1070.25,1070.25,1070.25,1070.25,1
20100701|2009-12-07 07:00,7,1070.25,1071.25,1070,1071,31
20100701|2009-12-07 09:30,7,1070.5,1079,1068.5,1076.25,661
20100701|2009-12-07 10:00,7,1076.25,1077,1074,1077,105
20100701|2009-12-07 10:30,7,1077.75,1078.25,1074.75,1074.75,127
20100701|2009-12-07 11:00,7,1075,1075.5,1071.25,1071.25,397
20100701|2009-12-07 11:30,7,1071.5,1078,1071,1077.25,161
20100701|2009-12-07 12:00,7,1077.5,1078.5,1076.5,1078.25,87
20100701|2009-12-07 12:30,7,1077.25,1078.75,1074.5,1075.75,112
20100701|2009-12-07 13:00,7,1076.25,1077.5,1072,1077.5,400
20100701|2009-12-07 18:00,8,1075,1080.25,1075,1080,35
20100701|2009-12-07 18:30,8,1080,1084,1080,1084,12
20100701|2009-12-07 19:00,8,1083.5,1084,1082,1082,57
20100701|2009-12-07 19:30,8,1081,1082.5,1081,1082.5,12
20100701|2009-12-07 20:00,8,1083,1083,1082.75,1082.75,2
20100701|2009-12-07 20:30,8,1081.5,1081.5,1081.5,1081.5,2
20100701|2009-12-07 21:30,8,1082,1082.75,1082,1082.75,2
20100701|2009-12-07 22:00,8,1082.75,1082.75,1082.75,1082.75,2
20100701|2009-12-07 23:30,8,1083,1083,1082.5,1083,7
20100701|2009-12-08 00:00,8,1083,1085,1083,1084.5,72
20100701|2009-12-08 00:30,8,1084.5,1085,1084.5,1085,4
20100701|2009-12-08 01:00,8,1084.5,1084.5,1084,1084,3
20100701|2009-12-08 01:30,8,1083.5,1083.5,1083.5,1083.5,1
20100701|2009-12-08 02:00,8,1083,1083.75,1083,1083.75,33
20100701|2009-12-08 02:30,8,1083.75,1083.75,1083.75,1083.75,1
20100701|2009-12-08 03:00,8,1084,1084,1084,1084,2
20100701|2009-12-08 03:30,8,1085.75,1085.75,1085.5,1085.5,10
20100701|2009-12-08 04:00,8,1085.75,1085.75,1085.5,1085.75,5
20100701|2009-12-08 04:30,8,1085.75,1086,1085.75,1086,4
20100701|2009-12-08 05:00,8,1086,1086.5,1085.5,1085.5,14
20100701|2009-12-08 05:30,8,1084.75,1085,1083.25,1083.5,104
20100701|2009-12-08 06:00,8,1083.25,1083.5,1083,1083,25
20100701|2009-12-08 06:30,8,1081.5,1082.25,1080.25,1082.25,44
20100701|2009-12-08 07:00,8,1082,1082.5,1081.25,1082.25,9
20100701|2009-12-08 09:30,8,1076.25,1078.5,1065.5,1066.25,962
20100701|2009-12-08 10:00,8,1066.5,1069.25,1065.5,1067.5,171
20100701|2009-12-08 10:30,8,1066.75,1068.5,1064.75,1067.5,281
20100701|2009-12-08 11:00,8,1067.75,1071,1067.25,1069.25,45
20100701|2009-12-08 11:30,8,1070.75,1071,1068,1069,38
20100701|2009-12-08 12:00,8,1069.25,1070.5,1066,1066,68
20100701|2009-12-08 12:30,8,1066,1068.75,1066,1068.25,44
20100701|2009-12-08 13:00,8,1067,1069.75,1065.75,1067.25,81
20100701|2009-12-08 18:00,9,1066.25,1066.25,1064.5,1064.5,78
20100701|2009-12-08 18:30,9,1066.25,1066.5,1066.25,1066.5,10
20100701|2009-12-08 19:00,9,1067.25,1067.75,1060.75,1061,134
20100701|2009-12-08 19:30,9,1063,1064,1062.25,1062.25,7
20100701|2009-12-08 20:00,9,1062,1063,1062,1063,14
20100701|2009-12-08 20:30,9,1063,1066,1063,1066,4
20100701|2009-12-08 21:00,9,1063.5,1063.5,1063.5,1063.5,1
20100701|2009-12-08 21:30,9,1063,1063,1063,1063,2
20100701|2009-12-08 22:30,9,1063,1063,1063,1063,1
20100701|2009-12-08 23:00,9,1062,1062,1062,1062,6
20100701|2009-12-08 23:30,9,1063,1063,1063,1063,16
20100701|2009-12-09 00:00,9,1061.75,1063,1060.5,1060.5,71
20100701|2009-12-09 00:30,9,1060.25,1061,1058,1058,278
20100701|2009-12-09 01:00,9,1058.5,1058.5,1058.25,1058.5,8
20100701|2009-12-09 01:30,9,1060.5,1060.75,1059.5,1060.75,5
20100701|2009-12-09 02:00,9,1061.75,1061.75,1061.75,1061.75,1
20100701|2009-12-09 02:30,9,1062.5,1062.5,1062.5,1062.5,1
20100701|2009-12-09 03:00,9,1063.5,1063.5,1063.25,1063.5,7
20100701|2009-12-09 03:30,9,1064.25,1064.25,1064.25,1064.25,1
20100701|2009-12-09 04:00,9,1064,1064,1063.75,1064,52
20100701|2009-12-09 04:30,9,1064,1064.75,1063.75,1064.75,62
20100701|2009-12-09 05:00,9,1065,1065.5,1065,1065,12
20100701|2009-12-09 05:30,9,1065.25,1065.25,1065.25,1065.25,7
20100701|2009-12-09 06:30,9,1066.75,1066.75,1065.75,1065.75,6
20100701|2009-12-09 07:00,9,1065.75,1066,1065,1065,23
20100701|2009-12-09 09:30,9,1065,1072.25,1064,1071,556
20100701|2009-12-09 10:00,9,1071.5,1073.75,1069.75,1071,121
20100701|2009-12-09 10:30,9,1071.75,1072,1065.25,1066,151
20100701|2009-12-09 11:00,9,1065.5,1065.5,1046.25,1050.25,783
20100701|2009-12-09 11:30,9,1050.5,1053.25,1049,1050,257
20100701|2009-12-09 12:00,9,1049.25,1051,1045,1051,264
20100701|2009-12-09 12:30,9,1049,1051.75,1046,1046,624
20100701|2009-12-09 13:00,9,1046,1052,1046,1051.75,312
20100701|2009-12-09 18:00,10,1049,1049,1049,1049,1
20100701|2009-12-09 18:30,10,1050.25,1050.25,1050.25,1050.25,5
20100701|2009-12-09 19:00,10,1052,1053.5,1051.75,1053.5,102
20100701|2009-12-09 19:30,10,1054,1055.5,1053.5,1054,46
20100701|2009-12-09 20:00,10,1054.25,1054.75,1054.25,1054.75,14
20100701|2009-12-09 20:30,10,1054.25,1054.25,1049,1049,102
20100701|2009-12-09 21:00,10,1049,1049,1046,1046.75,185
20100701|2009-12-09 21:30,10,1046,1046,1046,1046,24
20100701|2009-12-09 22:00,10,1046,1046,1045.25,1045.25,7
20100701|2009-12-09 22:30,10,1045.5,1045.5,1045.5,1045.5,1
20100701|2009-12-09 23:00,10,1045.75,1045.75,1044,1044.25,37
20100701|2009-12-09 23:30,10,1044,1044,1042,1043.25,36
20100701|2009-12-10 00:00,10,1043.25,1046,1043,1046,21
20100701|2009-12-10 00:30,10,1044.25,1046.25,1044.25,1046.25,13
20100701|2009-12-10 02:00,10,1049.25,1050.75,1049.25,1050.75,51
20100701|2009-12-10 02:30,10,1052,1052,1052,1052,1
20100701|2009-12-10 03:00,10,1052.5,1052.5,1052.5,1052.5,10
20100701|2009-12-10 04:00,10,1054.25,1054.75,1054.25,1054.75,35
20100701|2009-12-10 04:30,10,1054.25,1055,1054.25,1055,7
20100701|2009-12-10 05:00,10,1055,1055,1055,1055,4
20100701|2009-12-10 05:30,10,1055,1055,1054.75,1054.75,3
20100701|2009-12-10 06:00,10,1054,1054,1054,1054,1
20100701|2009-12-10 06:30,10,1053.25,1053.25,1053,1053,4
20100701|2009-12-10 07:00,10,1051.5,1053.25,1051.5,1053.25,4
20100701|2009-12-10 09:30,10,1053,1054,1047.25,1052,454
20100701|2009-12-10 10:00,10,1053,1053,1048,1049,159
20100701|2009-12-10 10:30,10,1047.75,1048.5,1044.5,1046.75,165
20100701|2009-12-10 11:00,10,1049.25,1049.5,1047.5,1049,59
20100701|2009-12-10 11:30,10,1049.5,1053,1049.5,1049.75,165
20100701|2009-12-10 12:00,10,1047.5,1050,1044,1044.25,143
20100701|2009-12-10 12:30,10,1045,1045.5,1040.75,1042.5,210
20100701|2009-12-10 13:00,10,1043,1050.5,1041.5,1050.5,154
20100701|2009-12-10 18:00,11,1048.5,1051,1048.5,1050.5,35
20100701|2009-12-10 18:30,11,1052,1052,1052,1052,1
20100701|2009-12-10 19:00,11,1052,1053,1052,1053,11
20100701|2009-12-10 19:30,11,1055,1056.5,1053.75,1056.5,24
20100701|2009-12-10 20:00,11,1057.25,1057.25,1055.5,1055.5,17
20100701|2009-12-10 20:30,11,1054.75,1054.75,1054.5,1054.5,2
20100701|2009-12-10 21:30,11,1055,1055,1055,1055,1
20100701|2009-12-10 23:00,11,1055,1055,1055,1055,5
20100701|2009-12-10 23:30,11,1053,1054.25,1052.25,1052.25,100
20100701|2009-12-11 01:00,11,1054.25,1054.25,1054.25,1054.25,1
20100701|2009-12-11 02:00,11,1055,1055,1055,1055,1
20100701|2009-12-11 02:30,11,1055,1055,1055,1055,9
20100701|2009-12-11 03:00,11,1057,1057,1056.75,1057,6
20100701|2009-12-11 03:30,11,1057.25,1057.25,1056.5,1056.5,27
20100701|2009-12-11 04:00,11,1057.75,1057.75,1057.75,1057.75,2
20100701|2009-12-11 05:00,11,1057.5,1058,1057.5,1057.5,7
20100701|2009-12-11 05:30,11,1057.5,1057.5,1054,1054,4
20100701|2009-12-11 06:00,11,1057.25,1057.25,1057.25,1057.25,1
20100701|2009-12-11 06:30,11,1057.75,1058,1057.5,1057.5,5
20100701|2009-12-11 07:00,11,1057.5,1057.5,1057.5,1057.5,6
20100701|2009-12-11 09:30,11,1052,1052,1041.25,1043.25,544
20100701|2009-12-11 10:00,11,1042.5,1043.75,1040,1042.25,138
20100701|2009-12-11 10:30,11,1042.25,1042.5,1040,1041,144
20100701|2009-12-11 11:00,11,1043,1047.5,1043,1045.75,265
20100701|2009-12-11 11:30,11,1045.5,1050,1045.5,1050,354
20100701|2009-12-11 12:00,11,1050,1050.5,1045.5,1047,131
20100701|2009-12-11 12:30,11,1047,1054,1046.25,1053,185
20100701|2009-12-11 13:00,11,1053,1058,1051,1052.5,295
20100701|2009-12-13 18:00,14,1050,1057,1050,1055.5,32
20100701|2009-12-13 18:30,14,1057,1057,1056,1056,4
20100701|2009-12-13 19:00,14,1049.5,1049.5,1046.25,1046.25,55
20100701|2009-12-13 19:30,14,1044.5,1044.5,1042.75,1044.5,36
20100701|2009-12-13 20:00,14,1044.5,1045.5,1043.25,1045.5,35
20100701|2009-12-13 20:30,14,1045.75,1045.75,1043,1044,85
20100701|2009-12-13 21:30,14,1043.5,1043.5,1043.5,1043.5,2
20100701|2009-12-13 22:00,14,1045.75,1045.75,1045.75,1045.75,4
20100701|2009-12-13 23:30,14,1047,1047.75,1047,1047.75,8
20100701|2009-12-14 00:00,14,1049.25,1055,1049.25,1055,13
20100701|2009-12-14 00:30,14,1054,1054,1054,1054,40
20100701|2009-12-14 02:00,14,1048.5,1048.5,1048.5,1048.5,4
20100701|2009-12-14 03:00,14,1051.5,1051.5,1051.5,1051.5,2
20100701|2009-12-14 04:00,14,1051,1051,1050.75,1050.75,9
20100701|2009-12-14 04:30,14,1051.25,1051.25,1051.25,1051.25,2
20100701|2009-12-14 05:00,14,1052.5,1052.5,1052,1052.25,36
20100701|2009-12-14 06:00,14,1051.25,1051.25,1050.75,1050.75,3
20100701|2009-12-14 07:00,14,1050.25,1050.5,1050.25,1050.25,24
20100701|2009-12-14 09:30,14,1050,1064,1049.25,1062,457
20100701|2009-12-14 10:00,14,1063,1073.75,1062.25,1070,339
20100701|2009-12-14 10:30,14,1071.25,1071.25,1066.5,1066.75,109
20100701|2009-12-14 11:00,14,1067.5,1071.5,1067.5,1070,195
20100701|2009-12-14 11:30,14,1070,1070.25,1066.75,1067.25,69
20100701|2009-12-14 12:00,14,1067.75,1068.5,1064.5,1067,201
20100701|2009-12-14 12:30,14,1068,1070.75,1065.25,1065.5,76
20100701|2009-12-14 13:00,14,1065.5,1073,1065.5,1073,407
20100701|2009-12-14 18:00,15,1069.25,1070,1069.25,1069.5,16
20100701|2009-12-14 18:30,15,1069.5,1070.75,1069.5,1069.75,6
20100701|2009-12-14 19:00,15,1069.25,1069.75,1068,1069,25
20100701|2009-12-14 19:30,15,1067.5,1067.5,1066.75,1066.75,7
20100701|2009-12-14 20:00,15,1066,1066,1064.75,1065.75,24
20100701|2009-12-14 20:30,15,1064.25,1064.25,1063.75,1063.75,55
20100701|2009-12-14 21:00,15,1064,1064.25,1063.5,1064.25,12
20100701|2009-12-14 21:30,15,1064,1064.5,1064,1064.5,15
20100701|2009-12-14 22:00,15,1065,1065.25,1065,1065.25,14
20100701|2009-12-14 22:30,15,1066.75,1066.75,1066.75,1066.75,2
20100701|2009-12-14 23:00,15,1066.75,1066.75,1065.75,1065.75,4
20100701|2009-12-14 23:30,15,1065,1065,1065,1065,1
20100701|2009-12-15 00:00,15,1067,1067.5,1066.25,1067.25,12
20100701|2009-12-15 01:30,15,1065.5,1065.5,1065.5,1065.5,3
20100701|2009-12-15 02:00,15,1065.5,1065.5,1064,1064,27
20100701|2009-12-15 02:30,15,1064.5,1064.75,1064,1064,52
20100701|2009-12-15 03:00,15,1064.5,1065,1064.5,1065,3
20100701|2009-12-15 03:30,15,1066,1066.5,1065.75,1065.75,58
20100701|2009-12-15 04:00,15,1065.75,1066,1065.75,1066,4
20100701|2009-12-15 04:30,15,1066.25,1066.75,1066,1066.75,44
20100701|2009-12-15 05:30,15,1066,1066,1066,1066,2
20100701|2009-12-15 06:00,15,1067,1067,1066.25,1066.25,6
20100701|2009-12-15 06:30,15,1066.75,1066.75,1066.75,1066.75,7
20100701|2009-12-15 07:00,15,1065.75,1066.25,1065.75,1066.25,8
20100701|2009-12-15 09:30,15,1067.5,1072,1064,1065.75,622
20100701|2009-12-15 10:00,15,1066,1075.5,1065.75,1073.25,411
20100701|2009-12-15 10:30,15,1074,1081.25,1074,1076,578
20100701|2009-12-15 11:00,15,1076.5,1080.25,1075.75,1077,338
20100701|2009-12-15 11:30,15,1077.25,1077.25,1074.5,1075,285
20100701|2009-12-15 12:00,15,1074.5,1078.5,1073,1078.5,339
20100701|2009-12-15 12:30,15,1078.5,1079.25,1074.5,1076,236
20100701|2009-12-15 13:00,15,1076,1077.25,1070.75,1070.75,234
20100701|2009-12-15 18:00,16,1070,1071.25,1069.75,1071.25,37
20100701|2009-12-15 18:30,16,1070.5,1070.5,1069.5,1069.5,3
20100701|2009-12-15 19:00,16,1068.75,1072.5,1068.75,1071.25,46
20100701|2009-12-15 19:30,16,1071,1071.5,1071,1071,27
20100701|2009-12-15 20:00,16,1072.5,1073.25,1072.5,1073.25,33
20100701|2009-12-15 20:30,16,1071.5,1073.25,1071.25,1072.25,58
20100701|2009-12-15 21:00,16,1071.5,1071.5,1071.5,1071.5,1
20100701|2009-12-15 21:30,16,1069.5,1069.5,1069,1069,2
20100701|2009-12-15 23:00,16,1070,1070,1070,1070,1
20100701|2009-12-15 23:30,16,1070.25,1072.25,1070.25,1072.25,6
20100701|2009-12-16 00:00,16,1073.75,1075,1073.75,1074,20
20100701|2009-12-16 00:30,16,1074,1074,1074,1074,25
20100701|2009-12-16 01:00,16,1074.25,1074.25,1074.25,1074.25,2
20100701|2009-12-16 01:30,16,1074,1074,1074,1074,5
20100701|2009-12-16 02:00,16,1075.5,1075.5,1075.5,1075.5,2
20100701|2009-12-16 03:30,16,1076.25,1076.25,1076.25,1076.25,2
20100701|2009-12-16 04:00,16,1077.25,1077.25,1077.25,1077.25,1
20100701|2009-12-16 04:30,16,1076.75,1078,1076.75,1077.75,28
20100701|2009-12-16 05:00,16,1078,1078,1078,1078,11
20100701|2009-12-16 05:30,16,1076,1076.5,1076,1076.5,2
20100701|2009-12-16 06:00,16,1076.75,1076.75,1076.5,1076.5,5
20100701|2009-12-16 06:30,16,1077.75,1078.5,1077.5,1077.5,30
20100701|2009-12-16 07:00,16,1076,1076.25,1075.5,1075.75,7
20100701|2009-12-16 09:30,16,1079.25,1087,1075,1078.5,1291
20100701|2009-12-16 10:00,16,1078.75,1082,1077,1078.25,257
20100701|2009-12-16 10:30,16,1077.5,1077.5,1074,1075.5,188
20100701|2009-12-16 11:00,16,1075.25,1075.25,1070.5,1073,389
20100701|2009-12-16 11:30,16,1073,1075.75,1071.75,1072,130
20100701|2009-12-16 12:00,16,1072,1076.5,1072,1075.5,83
20100701|2009-12-16 12:30,16,1076,1076.5,1068.5,1069,194
20100701|2009-12-16 13:00,16,1070,1078,1070,1077.75,104
20100701|2009-12-16 18:00,17,1075.5,1077,1075.5,1075.75,11
20100701|2009-12-16 18:30,17,1076,1076,1076,1076,2
20100701|2009-12-16 19:00,17,1079,1079.75,1079,1079.5,10
20100701|2009-12-16 20:00,17,1076.25,1077,1076,1076.25,8
20100701|2009-12-16 20:30,17,1076,1076,1074.5,1074.5,8
20100701|2009-12-16 21:00,17,1074,1074.5,1072,1072,35
20100701|2009-12-16 21:30,17,1071.75,1071.75,1071.25,1071.5,5
20100701|2009-12-16 22:00,17,1072.25,1072.25,1071.25,1071.25,5
20100701|2009-12-16 22:30,17,1071.5,1071.5,1071.25,1071.5,12
20100701|2009-12-16 23:00,17,1072.75,1073,1072.75,1073,7
20100701|2009-12-16 23:30,17,1072.25,1072.25,1071.5,1071.5,7
20100701|2009-12-17 00:30,17,1074.25,1074.25,1074.25,1074.25,8
20100701|2009-12-17 02:00,17,1072,1074.5,1072,1074.5,5
20100701|2009-12-17 03:00,17,1075.75,1075.75,1075,1075.25,4
20100701|2009-12-17 03:30,17,1075,1075,1075,1075,1
20100701|2009-12-17 04:30,17,1072.75,1073,1071.25,1071.25,16
20100701|2009-12-17 05:00,17,1070.25,1070.75,1070,1070.75,31
20100701|2009-12-17 05:30,17,1070.5,1071,1070.5,1070.75,5
20100701|2009-12-17 06:30,17,1069.5,1070.5,1069.5,1070.25,15
20100701|2009-12-17 07:00,17,1070,1070,1069.5,1069.5,11
20100701|2009-12-17 09:30,17,1066.75,1070,1051.25,1052.75,1393
20100701|2009-12-17 10:00,17,1052.75,1054.25,1048,1053,857
20100701|2009-12-17 10:30,17,1051.75,1052,1045.75,1045.75,367
20100701|2009-12-17 11:00,17,1046,1049.25,1045,1045.5,367
20100701|2009-12-17 11:30,17,1045.25,1046.5,1043.5,1046.5,132
20100701|2009-12-17 12:00,17,1046.75,1047.25,1043,1044.5,123
20100701|2009-12-17 12:30,17,1042,1042.5,1035.75,1042.5,264
20100701|2009-12-17 13:00,17,1041.25,1043.75,1039.25,1040.25,182
20100701|2009-12-17 18:00,18,1042.5,1044.25,1041,1041,51
20100701|2009-12-17 18:30,18,1041.5,1043.25,1041.5,1042.75,15
20100701|2009-12-17 19:00,18,1043.5,1047,1043.5,1047,18
20100701|2009-12-17 20:00,18,1046.75,1049,1046.75,1049,26
20100701|2009-12-17 20:30,18,1046.5,1049.5,1046.5,1049.5,10
20100701|2009-12-17 21:30,18,1048.5,1048.5,1047.75,1047.75,5
20100701|2009-12-17 22:00,18,1048,1049.75,1048,1049.75,4
20100701|2009-12-17 23:00,18,1049.75,1049.75,1049,1049,2
20100701|2009-12-17 23:30,18,1049,1049,1049,1049,1
20100701|2009-12-18 01:00,18,1047.5,1047.5,1046.75,1046.75,3
20100701|2009-12-18 01:30,18,1047.75,1048.75,1047.75,1048.75,18
20100701|2009-12-18 02:00,18,1048.5,1048.5,1048.5,1048.5,1
20100701|2009-12-18 02:30,18,1049,1049,1049,1049,1
20100701|2009-12-18 03:00,18,1047.75,1049.5,1047.75,1049,16
20100701|2009-12-18 03:30,18,1051,1051,1051,1051,3
20100701|2009-12-18 04:00,18,1051.75,1052,1051.5,1051.5,5
20100701|2009-12-18 04:30,18,1051.75,1051.75,1051.75,1051.75,1
20100701|2009-12-18 05:30,18,1051.5,1051.5,1051.5,1051.5,1
20100701|2009-12-18 06:00,18,1050.25,1050.25,1048.25,1048.25,9
20100701|2009-12-18 06:30,18,1047.75,1047.75,1047,1047,3
20100701|2009-12-18 07:00,18,1046.75,1046.75,1046.5,1046.5,5
20100701|2009-12-18 09:30,18,1044,1047.5,1032.25,1034,294
20100701|2009-12-18 10:00,18,1034.25,1036.25,1029.25,1035,375
20100701|2009-12-18 10:30,18,1034.5,1035.25,1028,1033.25,435
20100701|2009-12-18 11:00,18,1033,1038.25,1032.25,1038.25,142
20100701|2009-12-18 11:30,18,1038,1041,1035.75,1036.75,81
20100701|2009-12-18 12:00,18,1036.5,1037.25,1034.5,1035.75,65
20100701|2009-12-18 12:30,18,1036,1036.75,1031,1031.5,84
20100701|2009-12-18 13:00,18,1030.75,1033.75,1030,1030.5,154
20100701|2009-12-20 18:00,21,1030,1033,1030,1032,76
20100701|2009-12-20 18:30,21,1031,1032,1031,1032,2
20100701|2009-12-20 19:00,21,1034,1035.75,1034,1035.75,15
20100701|2009-12-20 19:30,21,1036.25,1037,1036,1036.75,16
20100701|2009-12-20 20:00,21,1035,1035.75,1035,1035,9
20100701|2009-12-20 20:30,21,1035.25,1035.25,1035,1035,5
20100701|2009-12-20 21:00,21,1034.25,1034.25,1034,1034,6
20100701|2009-12-20 21:30,21,1034.75,1034.75,1033.75,1033.75,9
20100701|2009-12-20 22:00,21,1033.5,1033.5,1033.5,1033.5,1
20100701|2009-12-20 22:30,21,1033.5,1033.5,1033.5,1033.5,1
20100701|2009-12-20 23:00,21,1033.75,1034.25,1033.25,1034.25,10
20100701|2009-12-20 23:30,21,1034.5,1036.5,1034.5,1036.5,6
20100701|2009-12-21 00:00,21,1036.75,1037,1036.75,1037,3
20100701|2009-12-21 00:30,21,1037.5,1038,1036.5,1036.5,47
20100701|2009-12-21 01:30,21,1035.75,1036,1035.75,1036,12
20100701|2009-12-21 02:00,21,1035.75,1035.75,1035.5,1035.5,4
20100701|2009-12-21 02:30,21,1035.5,1035.5,1035.5,1035.5,2
20100701|2009-12-21 03:00,21,1035,1035,1035,1035,1
20100701|2009-12-21 03:30,21,1034.75,1035,1034.5,1035,5
20100701|2009-12-21 04:00,21,1035.25,1036,1035.25,1036,4
20100701|2009-12-21 04:30,21,1035.75,1035.75,1035.75,1035.75,6
20100701|2009-12-21 05:00,21,1035.5,1036.5,1035.5,1036.5,9
20100701|2009-12-21 06:30,21,1036.5,1036.5,1036.5,1036.5,3
20100701|2009-12-21 09:30,21,1034,1038,1032.75,1036.75,187
20100701|2009-12-21 10:00,21,1036,1036,1031.75,1031.75,105
20100701|2009-12-21 10:30,21,1031.25,1032,1029,1030.75,185
20100701|2009-12-21 11:00,21,1030.75,1031.25,1029.25,1030.75,55
20100701|2009-12-21 11:30,21,1031.75,1032.5,1028.75,1028.75,28
20100701|2009-12-21 12:00,21,1028.75,1029.25,1025.5,1027.5,62
20100701|2009-12-21 12:30,21,1028.25,1028.25,1024.5,1025.25,38
20100701|2009-12-21 13:00,21,1025,1025,1017.75,1018.25,160
20100701|2009-12-21 18:00,22,1018.75,1019,1017.5,1019,155
20100701|2009-12-21 18:30,22,1018.25,1020.75,1018.25,1020.75,97
20100701|2009-12-21 19:00,22,1021.5,1023.75,1021,1023.5,175
20100701|2009-12-21 19:30,22,1024,1025.75,1023.5,1025.25,111
20100701|2009-12-21 20:00,22,1026,1027.25,1025.75,1026.5,116
20100701|2009-12-21 20:30,22,1027,1028,1027,1027.75,63
20100701|2009-12-21 21:00,22,1028,1029,1027.75,1029,77
20100701|2009-12-21 21:30,22,1027.25,1027.5,1027.25,1027.5,3
20100701|2009-12-21 22:00,22,1027.5,1027.5,1027.5,1027.5,11
20100701|2009-12-21 22:30,22,1027.5,1027.5,1027.5,1027.5,1
20100701|2009-12-21 23:00,22,1027,1027.5,1026.75,1026.75,22
20100701|2009-12-21 23:30,22,1027,1027.5,1026.25,1027.5,10
20100701|2009-12-22 00:00,22,1027.5,1029.5,1027,1029.25,92
20100701|2009-12-22 00:30,22,1026.5,1026.75,1024.5,1024.5,35
20100701|2009-12-22 01:00,22,1024.5,1025.5,1024.5,1025.5,8
20100701|2009-12-22 01:30,22,1024.25,1024.25,1024.25,1024.25,10
20100701|2009-12-22 02:00,22,1024,1024.5,1024,1024.25,15
20100701|2009-12-22 02:30,22,1023.75,1023.75,1023.75,1023.75,1
20100701|2009-12-22 03:30,22,1024.75,1026,1024.75,1026,22
20100701|2009-12-22 05:00,22,1026,1027.5,1025.75,1026,36
20100701|2009-12-22 05:30,22,1025.75,1025.75,1025.75,1025.75,6
20100701|2009-12-22 06:00,22,1024.25,1024.5,1024.25,1024.25,7
20100701|2009-12-22 06:30,22,1024.25,1024.25,1023,1023,17
20100701|2009-12-22 07:00,22,1022.5,1023,1022,1022,41
20100701|2009-12-22 09:30,22,1021.25,1025,1004.25,1004.25,1549
20100701|2009-12-22 10:00,22,1004,1008.75,1002.5,1008,446
20100701|2009-12-22 10:30,22,1007.5,1011.75,1007,1009.75,181
20100701|2009-12-22 11:00,22,1009.5,1011.5,1007.5,1008.5,299
20100701|2009-12-22 11:30,22,1008.5,1013.75,1008,1012.25,136
20100701|2009-12-22 12:00,22,1012.5,1012.5,1005.25,1006.5,80
20100701|2009-12-22 12:30,22,1006,1007.75,1004,1007.5,108
20100701|2009-12-22 13:00,22,1007.25,1008.75,1006,1007.5,67
20100701|2009-12-22 18:00,23,1009,1011,1009,1011,4
20100701|2009-12-22 18:30,23,1011.75,1012.5,1011.75,1012.5,27
20100701|2009-12-22 19:00,23,1012.75,1015.5,1012.75,1015.25,203
20100701|2009-12-22 19:30,23,1015,1015.5,1014.75,1015,19
20100701|2009-12-22 20:00,23,1015,1015,1013,1013,12
20100701|2009-12-22 20:30,23,1013,1013.5,1011.5,1011.5,80
20100701|2009-12-22 21:00,23,1011.25,1011.25,1008.25,1008.25,20
20100701|2009-12-22 22:00,23,1008.5,1008.5,1008.5,1008.5,10
20100701|2009-12-22 23:00,23,1009.25,1009.25,1009.25,1009.25,3
20100701|2009-12-23 00:00,23,1010,1012.5,1010,1012.5,11
20100701|2009-12-23 00:30,23,1012.5,1014,1012.25,1013,31
20100701|2009-12-23 01:00,23,1013,1013,1012.25,1012.5,14
20100701|2009-12-23 01:30,23,1013,1013,1012,1012,13
20100701|2009-12-23 02:00,23,1012,1012.5,1012,1012,13
20100701|2009-12-23 02:30,23,1012,1012,1012,1012,1
20100701|2009-12-23 03:00,23,1012.5,1013.5,1012.5,1013.5,14
20100701|2009-12-23 03:30,23,1013.5,1013.5,1013,1013,12
20100701|2009-12-23 04:00,23,1013.25,1013.25,1013,1013,13
20100701|2009-12-23 04:30,23,1013.5,1013.5,1013.25,1013.25,10
20100701|2009-12-23 05:00,23,1014,1014,1014,1014,3
20100701|2009-12-23 06:00,23,1013.5,1013.5,1013.25,1013.25,7
20100701|2009-12-23 07:00,23,1013.25,1015,1013.25,1015,7
20100701|2009-12-23 09:30,23,1012.75,1017.5,1012.5,1015.5,567
20100701|2009-12-23 10:00,23,1015.5,1016.75,1014.75,1015,165
20100701|2009-12-23 10:30,23,1015.25,1016.5,1014.5,1016.5,152
20100701|2009-12-23 11:00,23,1015.25,1017.25,1014.75,1017.25,118
20100701|2009-12-23 11:30,23,1016.75,1018,1016.25,1016.75,92
20100701|2009-12-23 12:00,23,1016.75,1016.75,1015.5,1016,117
20100701|2009-12-23 12:30,23,1016.25,1017.75,1016,1016.5,71
20100701|2009-12-23 13:00,23,1016.5,1020,1016,1017.75,191
20100701|2009-12-23 18:00,24,1019,1019,1019,1019,7
20100701|2009-12-23 19:00,24,1019,1019,1019,1019,4
20100701|2009-12-23 19:30,24,1020,1022,1020,1022,5
20100701|2009-12-23 20:00,24,1022.5,1022.5,1022.5,1022.5,4
20100701|2009-12-23 21:00,24,1022.5,1023.75,1022.25,1023,11
20100701|2009-12-23 21:30,24,1023,1023,1023,1023,47
20100701|2009-12-23 22:30,24,1023.5,1024.25,1023.5,1024.25,3
20100701|2009-12-23 23:30,24,1025,1025,1025,1025,2
20100701|2009-12-24 00:00,24,1024.25,1026.25,1024,1026.25,32
20100701|2009-12-24 00:30,24,1026.5,1027.25,1026.5,1027.25,81
20100701|2009-12-24 01:30,24,1026.25,1026.75,1026,1026,13
20100701|2009-12-24 02:00,24,1026,1026,1025.75,1025.75,3
20100701|2009-12-24 02:30,24,1026,1026,1026,1026,2
20100701|2009-12-24 04:30,24,1026,1026.5,1026,1026,11
20100701|2009-12-24 06:30,24,1022.5,1023,1022.5,1023,8
20100701|2009-12-24 07:00,24,1022.5,1022.5,1022.5,1022.5,1
20100701|2009-12-24 09:30,24,1023.5,1027,1019,1019,145
20100701|2009-12-24 10:00,24,1018.25,1020.5,1016,1019.5,125
20100701|2009-12-24 10:30,24,1020,1020.75,1020,1020.5,18
20100701|2009-12-24 11:00,24,1020.25,1020.75,1019.75,1019.75,8
20100701|2009-12-24 11:30,24,1019.75,1020.25,1018.5,1020.25,132
20100701|2009-12-27 18:00,28,1021.75,1022,1018.75,1022,37
20100701|2009-12-27 18:30,28,1022.5,1023.25,1021.75,1021.75,11
20100701|2009-12-27 19:00,28,1024,1027,1024,1027,15
20100701|2009-12-27 19:30,28,1029.25,1033,1029,1030,61
20100701|2009-12-27 20:00,28,1029.5,1029.5,1029,1029,10
20100701|2009-12-27 20:30,28,1029.75,1030.5,1029.5,1030.5,4
20100701|2009-12-27 21:00,28,1030.25,1031.5,1029.5,1030.25,32
20100701|2009-12-27 21:30,28,1032,1032.5,1032,1032.5,2
20100701|2009-12-27 22:00,28,1032.25,1032.5,1032,1032.5,18
20100701|2009-12-27 22:30,28,1032.5,1032.5,1032.5,1032.5,7
20100701|2009-12-27 23:00,28,1029.5,1030,1029.5,1030,2
20100701|2009-12-28 00:00,28,1031.5,1031.75,1031.5,1031.75,14
20100701|2009-12-28 00:30,28,1031.75,1032.75,1031.75,1032.25,28
20100701|2009-12-28 01:00,28,1032.5,1032.5,1031.75,1031.75,49
20100701|2009-12-28 01:30,28,1031.75,1031.75,1030,1030,33
20100701|2009-12-28 02:00,28,1030.25,1031.25,1030.25,1031.25,5
20100701|2009-12-28 02:30,28,1031,1031,1030.5,1030.5,50
20100701|2009-12-28 03:00,28,1031.25,1031.25,1031,1031,60
20100701|2009-12-28 03:30,28,1030.5,1030.5,1030.5,1030.5,1
20100701|2009-12-28 04:00,28,1030.75,1030.75,1030.75,1030.75,2
20100701|2009-12-28 04:30,28,1031,1032,1031,1031.25,86
20100701|2009-12-28 05:00,28,1031.25,1031.25,1030,1030,29
20100701|2009-12-28 05:30,28,1031,1031.75,1030,1031.25,37
20100701|2009-12-28 06:00,28,1031.75,1032,1031.25,1032,92
20100701|2009-12-28 06:30,28,1032.25,1033.25,1031.75,1033.25,61
20100701|2009-12-28 07:00,28,1031.75,1031.75,1031.75,1031.75,2
20100701|2009-12-28 09:30,28,1030.75,1038,1030.75,1033,741
20100701|2009-12-28 10:00,28,1033,1036.5,1032,1033.5,321
20100701|2009-12-28 10:30,28,1034.5,1035.25,1033,1034,306
20100701|2009-12-28 11:00,28,1033.75,1036,1033.75,1035.25,192
20100701|2009-12-28 11:30,28,1036,1036,1033.5,1034.75,26
20100701|2009-12-28 12:00,28,1035,1035,1034.25,1034.5,45
20100701|2009-12-28 12:30,28,1034.5,1038.5,1034.5,1038.5,103
20100701|2009-12-28 13:00,28,1038.25,1053,1038.25,1051,764
20100701|2009-12-28 18:00,29,1047.5,1048,1046.5,1046.5,47
20100701|2009-12-28 18:30,29,1047,1047.75,1047,1047,9
20100701|2009-12-28 19:00,29,1046.25,1046.25,1043.75,1044.75,30
20100701|2009-12-28 19:30,29,1045,1045,1045,1045,1
20100701|2009-12-28 20:00,29,1045.5,1045.5,1044.25,1045.5,8
20100701|2009-12-28 20:30,29,1045.5,1045.5,1043.5,1043.5,8
20100701|2009-12-28 22:00,29,1043.75,1044,1043.75,1044,8
20100701|2009-12-28 22:30,29,1044.25,1044.5,1044.25,1044.5,4
20100701|2009-12-28 23:00,29,1044.75,1044.75,1044.5,1044.5,3
20100701|2009-12-29 00:00,29,1044.5,1044.5,1044,1044,11
20100701|2009-12-29 01:00,29,1043.5,1043.5,1043.5,1043.5,1
20100701|2009-12-29 01:30,29,1044.25,1044.25,1044.25,1044.25,1
20100701|2009-12-29 02:00,29,1043.75,1043.75,1043.75,1043.75,1
20100701|2009-12-29 03:00,29,1045,1045,1045,1045,50
20100701|2009-12-29 04:00,29,1044,1044,1040,1040,103
20100701|2009-12-29 04:30,29,1039.5,1040.25,1039.5,1040.25,5
20100701|2009-12-29 05:00,29,1042,1042.25,1042,1042.25,2
20100701|2009-12-29 05:30,29,1042.75,1042.75,1042.75,1042.75,1
20100701|2009-12-29 06:00,29,1042.5,1042.5,1042.5,1042.5,1
20100701|2009-12-29 06:30,29,1042.75,1044.75,1042.75,1043.75,15
20100701|2009-12-29 09:30,29,1044.75,1050,1041.5,1045.5,343
20100701|2009-12-29 10:00,29,1046.5,1049.5,1042.75,1043.25,204
20100701|2009-12-29 10:30,29,1045,1048,1044.75,1048,83
20100701|2009-12-29 11:00,29,1048.75,1058,1048.75,1055.5,216
20100701|2009-12-29 11:30,29,1054.75,1055,1053,1055,122
20100701|2009-12-29 12:00,29,1055.25,1058.25,1055,1056.25,131
20100701|2009-12-29 12:30,29,1055.75,1057.5,1055,1055,103
20100701|2009-12-29 13:00,29,1053.75,1058,1053,1057,231
20100701|2009-12-29 18:00,30,1052.25,1053.25,1052,1053.25,7
20100701|2009-12-29 19:00,30,1052.25,1052.25,1048.5,1048.5,60
20100701|2009-12-29 19:30,30,1049,1049.25,1048.5,1049.25,33
20100701|2009-12-29 20:00,30,1049.5,1050,1049.5,1049.5,19
20100701|2009-12-29 21:00,30,1049.25,1049.25,1049.25,1049.25,10
20100701|2009-12-29 21:30,30,1048.5,1048.5,1048.5,1048.5,2
20100701|2009-12-29 22:30,30,1050,1050,1050,1050,5
20100701|2009-12-29 23:30,30,1050.25,1050.25,1048.25,1049.25,84
20100701|2009-12-30 00:00,30,1049.25,1049.5,1046.75,1049.5,33
20100701|2009-12-30 01:00,30,1050.25,1050.25,1050.25,1050.25,2
20100701|2009-12-30 02:00,30,1049.25,1050,1046.5,1046.5,53
20100701|2009-12-30 03:30,30,1049.25,1049.25,1046.75,1048.25,18
20100701|2009-12-30 04:00,30,1048.25,1048.25,1048.25,1048.25,1
20100701|2009-12-30 04:30,30,1049,1049,1048.75,1048.75,24
20100701|2009-12-30 05:30,30,1050.25,1050.25,1050.25,1050.25,1
20100701|2009-12-30 06:30,30,1050,1050,1050,1050,1
20100701|2009-12-30 07:00,30,1050.25,1050.25,1049,1049,10
20100701|2009-12-30 09:30,30,1050,1055.5,1045,1049.5,477
20100701|2009-12-30 10:00,30,1049.25,1055,1049,1052.5,245
20100701|2009-12-30 10:30,30,1053.25,1057,1053.25,1055.5,127
20100701|2009-12-30 11:00,30,1055.5,1061.25,1053.5,1060,341
20100701|2009-12-30 11:30,30,1059.5,1059.5,1055.5,1055.5,78
20100701|2009-12-30 12:00,30,1055.5,1056.25,1052.5,1052.5,54
20100701|2009-12-30 12:30,30,1055,1057.5,1055,1056,76
20100701|2009-12-30 13:00,30,1058,1059,1053.5,1053.75,146
20100701|2009-12-30 18:00,31,1053.5,1055.25,1052.5,1055,10
20100701|2009-12-30 19:00,31,1057,1057,1056.25,1056.25,3
20100701|2009-12-30 19:30,31,1055.5,1055.5,1055.5,1055.5,1
20100701|2009-12-30 20:00,31,1055.75,1055.75,1054.25,1055.25,9
20100701|2009-12-30 20:30,31,1054.75,1056.25,1054.75,1056.25,14
20100701|2009-12-30 21:00,31,1056.25,1056.25,1056.25,1056.25,1
20100701|2009-12-30 21:30,31,1056.5,1058,1056.5,1058,9
20100701|2009-12-30 22:00,31,1057.5,1057.75,1057,1057,11
20100701|2009-12-30 22:30,31,1057,1057.75,1057,1057.75,4
20100701|2009-12-30 23:00,31,1058,1058.5,1058,1058.5,5
20100701|2009-12-30 23:30,31,1058.5,1058.5,1058.5,1058.5,6
20100701|2009-12-31 00:00,31,1059,1059.75,1058.75,1059.75,8
20100701|2009-12-31 00:30,31,1060.25,1061.25,1060,1060,9
20100701|2009-12-31 01:00,31,1060.25,1061.5,1060.25,1061.25,11
20100701|2009-12-31 01:30,31,1061,1061.5,1060.5,1061.25,27
20100701|2009-12-31 02:00,31,1060.75,1061.25,1059.75,1061,169
20100701|2009-12-31 02:30,31,1061.75,1061.75,1061.75,1061.75,2
20100701|2009-12-31 03:00,31,1062.75,1063.5,1062.75,1063.5,6
20100701|2009-12-31 03:30,31,1062.75,1062.75,1062.5,1062.5,6
20100701|2009-12-31 04:00,31,1062.75,1063.25,1061.75,1063.25,37
20100701|2009-12-31 05:00,31,1062.25,1062.25,1062,1062,5
20100701|2009-12-31 05:30,31,1063.25,1063.25,1062.5,1062.5,3
20100701|2009-12-31 06:00,31,1062.5,1062.5,1062.25,1062.25,4
20100701|2009-12-31 06:30,31,1062.25,1062.75,1062,1062.25,14
20100701|2009-12-31 07:00,31,1062.5,1063.25,1062.5,1062.75,11
20100701|2009-12-31 09:30,31,1063.5,1069,1060.75,1066.25,1922
20100701|2009-12-31 10:00,31,1066,1067.75,1065.5,1065.5,185
20100701|2009-12-31 10:30,31,1065.5,1071,1065.5,1069.5,263
20100701|2009-12-31 11:00,31,1069.75,1071.75,1068.5,1071.5,200
20100701|2009-12-31 11:30,31,1070.5,1070.5,1068.25,1069.75,133
20100701|2009-12-31 12:00,31,1069.25,1072.25,1068.25,1068.25,85
20100701|2009-12-31 12:30,31,1068.5,1068.5,1064,1065.25,108
20100701|2009-12-31 13:00,31,1064.75,1065.5,1059,1059,236
20100701|2010-01-03 18:00,4,1063,1066.75,1062.75,1066.75,72
20100701|2010-01-03 18:30,4,1066.5,1071,1066.5,1071,46
20100701|2010-01-03 19:00,4,1070,1070,1068.5,1068.5,5
20100701|2010-01-03 19:30,4,1068.5,1068.5,1067,1067,32
20100701|2010-01-03 20:00,4,1067,1067.75,1067,1067.75,24
20100701|2010-01-03 20:30,4,1069,1069,1068.25,1069,11
20100701|2010-01-03 21:00,4,1068.25,1068.5,1067,1067.25,103
20100701|2010-01-03 21:30,4,1067,1068,1067,1068,2
20100701|2010-01-04 00:00,4,1070,1070,1070,1070,10
20100701|2010-01-04 00:30,4,1068.75,1068.75,1068.75,1068.75,10
20100701|2010-01-04 01:00,4,1068.5,1068.5,1068.5,1068.5,2
20100701|2010-01-04 01:30,4,1067.5,1067.5,1067.5,1067.5,1
20100701|2010-01-04 02:00,4,1070.25,1071,1070.25,1070.25,3
20100701|2010-01-04 03:00,4,1071,1071,1071,1071,1
20100701|2010-01-04 03:30,4,1071,1072.75,1071,1072.5,84
20100701|2010-01-04 04:00,4,1072.75,1072.75,1072.75,1072.75,3
20100701|2010-01-04 04:30,4,1073.75,1074.25,1073.75,1074.25,7
20100701|2010-01-04 05:00,4,1072.5,1074,1072.5,1074,4
20100701|2010-01-04 06:00,4,1074.25,1074.25,1073.75,1073.75,2
20100701|2010-01-04 06:30,4,1073.5,1074.25,1073.5,1074.25,7
20100701|2010-01-04 07:00,4,1074.5,1074.5,1072.75,1072.75,8
20100701|2010-01-04 09:30,4,1073.5,1082,1072,1074.5,1118
20100701|2010-01-04 10:00,4,1074.25,1075.25,1068.25,1068.5,351
20100701|2010-01-04 10:30,4,1070,1071,1063.75,1065,298
20100701|2010-01-04 11:00,4,1065.25,1067,1061,1062.25,315
20100701|2010-01-04 11:30,4,1060.5,1064.5,1059.75,1064.5,48
20100701|2010-01-04 12:00,4,1064.25,1067.75,1064,1067.5,49
20100701|2010-01-04 12:30,4,1067.25,1067.25,1059.75,1060,94
20100701|2010-01-04 13:00,4,1060.5,1067,1059.75,1066.25,266
20100701|2010-01-04 18:00,5,1065,1066,1064.75,1065.5,5
20100701|2010-01-04 18:30,5,1066,1066,1065.5,1065.5,2
20100701|2010-01-04 19:00,5,1065.5,1068.5,1065.5,1068.5,43
20100701|2010-01-04 19:30,5,1068.25,1068.25,1067.25,1067.25,15
20100701|2010-01-04 20:00,5,1067,1069,1067,1069,37
20100701|2010-01-04 20:30,5,1069,1069.25,1068,1068,34
20100701|2010-01-04 21:00,5,1070,1070,1069.75,1070,15
20100701|2010-01-04 21:30,5,1068,1068,1068,1068,1
20100701|2010-01-04 23:00,5,1068,1068,1067.25,1067.25,2
20100701|2010-01-04 23:30,5,1068.75,1068.75,1068.75,1068.75,6
20100701|2010-01-05 00:00,5,1068.5,1068.5,1068.5,1068.5,3
20100701|2010-01-05 01:00,5,1067.25,1067.5,1067.25,1067.5,9
20100701|2010-01-05 01:30,5,1067.25,1067.25,1067.25,1067.25,5
20100701|2010-01-05 02:30,5,1067.25,1067.25,1067,1067,6
20100701|2010-01-05 04:30,5,1070.25,1071,1070.25,1071,11
20100701|2010-01-05 05:00,5,1070.25,1070.5,1070.25,1070.25,9
20100701|2010-01-05 06:30,5,1071,1071,1071,1071,1
20100701|2010-01-05 09:30,5,1069,1072,1059.25,1063.25,608
20100701|2010-01-05 10:00,5,1063.75,1065,1062.25,1062.5,112
20100701|2010-01-05 10:30,5,1062.25,1063.5,1061.5,1063.5,60
20100701|2010-01-05 11:00,5,1063.5,1067.25,1063.5,1067.25,170
20100701|2010-01-05 11:30,5,1066,1067.25,1065.75,1066.5,54
20100701|2010-01-05 12:00,5,1067,1067.25,1063,1064,90
20100701|2010-01-05 12:30,5,1065.25,1066,1061.25,1065.5,128
20100701|2010-01-05 13:00,5,1066.75,1069,1064.75,1067,282
20100701|2010-01-05 18:00,6,1066.75,1068,1066,1068,15
20100701|2010-01-05 18:30,6,1068,1068,1068,1068,3
20100701|2010-01-05 19:00,6,1067.75,1067.75,1067.75,1067.75,1
20100701|2010-01-05 19:30,6,1068.5,1069.75,1068.5,1069.5,80
20100701|2010-01-05 20:00,6,1070,1072,1070,1072,30
20100701|2010-01-05 20:30,6,1072,1073.25,1072,1073.25,107
20100701|2010-01-05 21:00,6,1073.75,1073.75,1073,1073.25,45
20100701|2010-01-05 21:30,6,1073.25,1073.25,1073.25,1073.25,15
20100701|2010-01-05 22:30,6,1074,1074,1074,1074,19
20100701|2010-01-05 23:30,6,1073.25,1074.5,1073.25,1074.5,10
20100701|2010-01-06 00:00,6,1075,1075.75,1075,1075,28
20100701|2010-01-06 00:30,6,1076,1076,1073,1073,23
20100701|2010-01-06 01:30,6,1071.5,1071.5,1071.5,1071.5,3
20100701|2010-01-06 02:30,6,1072.25,1072.25,1072.25,1072.25,1
20100701|2010-01-06 03:00,6,1071.5,1071.5,1071.5,1071.5,7
20100701|2010-01-06 04:00,6,1071.5,1071.5,1071.5,1071.5,2
20100701|2010-01-06 05:00,6,1071.75,1071.75,1071.75,1071.75,1
20100701|2010-01-06 06:30,6,1069,1069,1069,1069,15
20100701|2010-01-06 07:00,6,1069.25,1069.25,1067.5,1067.5,21
20100701|2010-01-06 09:30,6,1068.5,1069.5,1059.25,1062,874
20100701|2010-01-06 10:00,6,1061,1065.25,1060.25,1064.5,436
20100701|2010-01-06 10:30,6,1064.25,1067,1064.25,1065,302
20100701|2010-01-06 11:00,6,1064.75,1065.75,1064.5,1065.25,89
20100701|2010-01-06 11:30,6,1065.25,1066.5,1064.75,1066,271
20100701|2010-01-06 12:00,6,1065.5,1065.5,1061,1063,175
20100701|2010-01-06 12:30,6,1062,1064.75,1062,1064,107
20100701|2010-01-06 13:00,6,1064.75,1067,1064.75,1065.5,228
20100701|2010-01-06 18:00,7,1064.5,1066.75,1064.5,1066.75,18
20100701|2010-01-06 19:00,7,1068,1070.5,1068,1070,94
20100701|2010-01-06 19:30,7,1069.75,1071,1069.75,1070,81
20100701|2010-01-06 20:00,7,1064,1064,1049.5,1052,171
20100701|2010-01-06 20:30,7,1053.75,1054,1049.25,1049.5,313
20100701|2010-01-06 21:00,7,1050,1051,1049.25,1051,49
20100701|2010-01-06 21:30,7,1051,1052.25,1050.75,1052.25,10
20100701|2010-01-06 22:00,7,1052.25,1052.25,1052.25,1052.25,3
20100701|2010-01-06 22:30,7,1052.25,1052.75,1052.25,1052.75,11
20100701|2010-01-06 23:00,7,1051.75,1051.75,1049.25,1049.25,6
20100701|2010-01-06 23:30,7,1049.25,1049.5,1041.5,1042.75,57
20100701|2010-01-07 00:00,7,1044,1045.25,1043.75,1044,21
20100701|2010-01-07 00:30,7,1044.75,1044.75,1044.5,1044.5,2
20100701|2010-01-07 01:30,7,1049.25,1049.75,1049,1049.75,8
20100701|2010-01-07 02:00,7,1049.25,1049.75,1049.25,1049.25,21
20100701|2010-01-07 02:30,7,1048.5,1048.5,1046.75,1046.75,19
20100701|2010-01-07 03:00,7,1045.5,1046.75,1045.25,1046.75,7
20100701|2010-01-07 03:30,7,1047,1047.25,1045.5,1045.5,10
20100701|2010-01-07 04:00,7,1048,1048,1047.75,1047.75,6
20100701|2010-01-07 04:30,7,1049.25,1051.25,1049.25,1051.25,9
20100701|2010-01-07 05:00,7,1050.75,1052.5,1050.5,1052.5,7
20100701|2010-01-07 05:30,7,1053.75,1054,1052.5,1052.5,6
20100701|2010-01-07 06:00,7,1050.75,1051.5,1050.25,1050.75,36
20100701|2010-01-07 06:30,7,1050,1050.25,1047.75,1048,55
20100701|2010-01-07 07:00,7,1048.5,1048.5,1048,1048,8
20100701|2010-01-07 09:30,7,1045.5,1054.75,1045,1052.5,1103
20100701|2010-01-07 10:00,7,1052.75,1056.75,1047.5,1049,564
20100701|2010-01-07 10:30,7,1049,1049,1044.75,1045.5,281
20100701|2010-01-07 11:00,7,1045.5,1046,1038.25,1038.25,495
20100701|2010-01-07 11:30,7,1037.75,1041,1036.75,1039.75,687
20100701|2010-01-07 12:00,7,1039.5,1040.5,1037.75,1039,305
20100701|2010-01-07 12:30,7,1038.5,1040.5,1037.75,1040,206
20100701|2010-01-07 13:00,7,1039.5,1040.25,1034.25,1035.25,540
20100701|2010-01-07 18:00,8,1035.5,1036.25,1034.5,1035,13
20100701|2010-01-07 18:30,8,1036,1036,1036,1036,14
20100701|2010-01-07 19:00,8,1036.75,1038,1036.75,1038,42
20100701|2010-01-07 20:00,8,1035.75,1036.5,1035.75,1036.25,10
20100701|2010-01-07 20:30,8,1034.5,1034.5,1025.75,1028,241
20100701|2010-01-07 21:00,8,1028.25,1028.25,1025.5,1027,107
20100701|2010-01-07 21:30,8,1027,1027.5,1027,1027.5,19
20100701|2010-01-07 22:00,8,1026.5,1027,1026.5,1027,16
20100701|2010-01-07 22:30,8,1028,1028.5,1028,1028.5,6
20100701|2010-01-07 23:00,8,1027,1029,1027,1028.75,7
20100701|2010-01-07 23:30,8,1029,1029,1029,1029,4
20100701|2010-01-08 00:00,8,1030,1031,1030,1031,85
20100701|2010-01-08 01:30,8,1032,1032,1032,1032,23
20100701|2010-01-08 02:00,8,1030.5,1030.5,1029.5,1029.5,2
20100701|2010-01-08 03:00,8,1032,1032.5,1031.75,1032.5,11
20100701|2010-01-08 03:30,8,1032,1032,1032,1032,2
20100701|2010-01-08 04:00,8,1031,1031,1031,1031,1
20100701|2010-01-08 04:30,8,1031,1031,1030.75,1030.75,6
20100701|2010-01-08 05:00,8,1031,1031,1030.75,1031,6
20100701|2010-01-08 06:00,8,1029.75,1029.75,1029.75,1029.75,4
20100701|2010-01-08 06:30,8,1030,1030,1029.25,1029.25,3
20100701|2010-01-08 07:00,8,1029.75,1029.75,1029.75,1029.75,1
20100701|2010-01-08 09:30,8,1030,1031.75,1023.5,1029.25,1081
20100701|2010-01-08 10:00,8,1029.5,1032.25,1026.5,1030.25,331
20100701|2010-01-08 10:30,8,1030.5,1030.5,1026.25,1029.75,763
20100701|2010-01-08 11:00,8,1029.25,1029.25,1025,1025.5,204
20100701|2010-01-08 11:30,8,1025.5,1027.75,1025,1026,84
20100701|2010-01-08 12:00,8,1025.75,1026.75,1024.5,1025.25,119
20100701|2010-01-08 12:30,8,1025.5,1028,1025.25,1025.25,137
20100701|2010-01-08 13:00,8,1025.5,1032.75,1025.25,1029.25,447
20100701|2010-01-10 18:00,11,1032.25,1037.25,1032.25,1037.25,52
20100701|2010-01-10 18:30,11,1037.5,1039.25,1037,1038.5,117
20100701|2010-01-10 19:00,11,1039,1040.25,1038.25,1040.25,53
20100701|2010-01-10 19:30,11,1040.25,1041.5,1040,1041.5,39
20100701|2010-01-10 20:00,11,1040.5,1040.5,1040,1040,6
20100701|2010-01-10 20:30,11,1040.5,1042,1040.5,1042,33
20100701|2010-01-10 21:00,11,1041,1043.5,1041,1043,24
20100701|2010-01-10 21:30,11,1043,1043,1043,1043,2
20100701|2010-01-10 22:30,11,1040.75,1041.25,1040.5,1041.25,9
20100701|2010-01-10 23:00,11,1040.5,1040.5,1039.75,1040.5,26
20100701|2010-01-10 23:30,11,1039.75,1040,1039.75,1040,33
20100701|2010-01-11 00:00,11,1040.25,1040.25,1039,1039.5,16
20100701|2010-01-11 00:30,11,1038.75,1038.75,1038.75,1038.75,1
20100701|2010-01-11 02:00,11,1038.75,1038.75,1038.75,1038.75,1
20100701|2010-01-11 02:30,11,1038.5,1038.5,1037.5,1038,6
20100701|2010-01-11 03:00,11,1036.5,1036.5,1036.25,1036.25,5
20100701|2010-01-11 03:30,11,1037,1037,1036,1036,7
20100701|2010-01-11 04:00,11,1035.75,1035.75,1035,1035,12
20100701|2010-01-11 04:30,11,1035.5,1035.5,1035,1035,22
20100701|2010-01-11 05:00,11,1035.5,1036.75,1035.5,1036.75,8
20100701|2010-01-11 05:30,11,1037,1037.25,1037,1037.25,2
20100701|2010-01-11 06:00,11,1036.75,1036.75,1036.5,1036.5,8
20100701|2010-01-11 06:30,11,1036.75,1036.75,1035.5,1035.5,44
20100701|2010-01-11 07:00,11,1035,1035,1034.5,1034.5,11
20100701|2010-01-11 09:30,11,1034,1035.5,1026.5,1029.25,439
20100701|2010-01-11 10:00,11,1029.5,1030.25,1025.5,1027.5,260
20100701|2010-01-11 10:30,11,1027.5,1028.25,1026.5,1027.25,121
20100701|2010-01-11 11:00,11,1027.25,1028.5,1027.25,1028.25,75
20100701|2010-01-11 11:30,11,1029,1029,1026.5,1026.75,121
20100701|2010-01-11 12:00,11,1027,1027,1020.25,1020.25,389
20100701|2010-01-11 12:30,11,1020.5,1025,1020.5,1024,206
20100701|2010-01-11 13:00,11,1025,1025,1017.75,1021.25,558
20100701|2010-01-11 18:00,12,1021,1022,1019.5,1019.5,31
20100701|2010-01-11 18:30,12,1019.5,1021.5,1019.5,1021.5,46
20100701|2010-01-11 19:00,12,1021.75,1023.75,1020.75,1022.25,412
20100701|2010-01-11 19:30,12,1022.75,1023,1021,1021,26
20100701|2010-01-11 20:30,12,1020,1021.25,1019.75,1021.25,188
20100701|2010-01-11 21:00,12,1021.75,1023.25,1021.75,1023,47
20100701|2010-01-11 22:30,12,1022.75,1023,1022.75,1023,4
20100701|2010-01-11 23:00,12,1023.5,1025,1023.5,1023.5,52
20100701|2010-01-11 23:30,12,1023.25,1025.5,1023.25,1025.5,14
20100701|2010-01-12 00:00,12,1025.5,1026.5,1025.5,1025.5,15
20100701|2010-01-12 00:30,12,1024.5,1024.5,1024.5,1024.5,1
20100701|2010-01-12 01:00,12,1024.25,1025,1024,1024,25
20100701|2010-01-12 01:30,12,1025,1025.5,1024.25,1025,17
20100701|2010-01-12 02:00,12,1024.5,1024.75,1022.75,1023.75,66
20100701|2010-01-12 02:30,12,1023.75,1024.75,1023.75,1024.5,82
20100701|2010-01-12 03:00,12,1024,1024,1022.5,1023.5,18
20100701|2010-01-12 03:30,12,1022.5,1023,1022.5,1023,51
20100701|2010-01-12 04:00,12,1022.5,1023.5,1022.5,1023.5,9
20100701|2010-01-12 04:30,12,1022.75,1022.75,1022.25,1022.25,63
20100701|2010-01-12 05:00,12,1021.75,1021.75,1021,1021.5,21
20100701|2010-01-12 05:30,12,1021,1021,1018.25,1018.25,49
20100701|2010-01-12 06:00,12,1017.75,1018,1016.5,1016.75,62
20100701|2010-01-12 06:30,12,1016.25,1016.25,1013.75,1014.75,118
20100701|2010-01-12 07:00,12,1014.5,1014.75,1013.75,1013.75,18
20100701|2010-01-12 09:30,12,997.75,1001,983.75,996.25,1722
20100701|2010-01-12 10:00,12,996,998,992,992.25,1348
20100701|2010-01-12 10:30,12,992,993.25,989.5,989.75,342
20100701|2010-01-12 11:00,12,989.5,990.25,987.5,987.5,653
20100701|2010-01-12 11:30,12,987.5,988,985.25,986,562
20100701|2010-01-12 12:00,12,986,988,984.5,988,271
20100701|2010-01-12 12:30,12,988,991.5,984.75,987.75,234
20100701|2010-01-12 13:00,12,987.5,992.75,984,992.75,775
20100701|2010-01-12 18:00,13,992.25,995.25,992.25,992.75,88
20100701|2010-01-12 18:30,13,992,992,987.5,988.25,28
20100701|2010-01-12 19:00,13,987.75,988.75,986.25,986.5,68
20100701|2010-01-12 19:30,13,987.75,991.75,987.75,990.75,79
20100701|2010-01-12 20:00,13,991.5,991.5,991,991,10
20100701|2010-01-12 20:30,13,990.5,990.5,989,989.5,142
20100701|2010-01-12 21:00,13,989.5,990,989.5,989.75,89
20100701|2010-01-12 21:30,13,990,990,990,990,7
20100701|2010-01-12 22:30,13,990.25,990.25,990.25,990.25,2
20100701|2010-01-12 23:00,13,989,990.25,989,989.75,43
20100701|2010-01-12 23:30,13,989.75,989.75,989,989,20
20100701|2010-01-13 00:00,13,989.25,989.25,989.25,989.25,1
20100701|2010-01-13 00:30,13,989.75,989.75,989.75,989.75,1
20100701|2010-01-13 01:00,13,989,989,988,988,9
20100701|2010-01-13 01:30,13,988,988,987.5,987.5,14
20100701|2010-01-13 02:00,13,987,988,987,988,13
20100701|2010-01-13 03:00,13,989.25,989.25,987.75,987.75,13
20100701|2010-01-13 03:30,13,988.5,988.75,986.5,987.5,11
20100701|2010-01-13 04:00,13,988.25,989.75,988,988,52
20100701|2010-01-13 04:30,13,988.5,988.5,987.5,987.5,43
20100701|2010-01-13 05:00,13,986.75,986.75,986.5,986.5,13
20100701|2010-01-13 05:30,13,987.25,987.75,987,987.75,17
20100701|2010-01-13 06:00,13,987.25,988.5,987.25,988.25,21
20100701|2010-01-13 06:30,13,988.5,988.5,987.75,988,4
20100701|2010-01-13 07:00,13,987.75,991.75,987.75,989.25,37
20100701|2010-01-13 09:30,13,986,991.75,982.5,990.25,1219
20100701|2010-01-13 10:00,13,990,994.25,989.5,994.25,857
20100701|2010-01-13 10:30,13,993.75,995.75,993,995,311
20100701|2010-01-13 11:00,13,995.25,995.75,993.25,993.25,233
20100701|2010-01-13 11:30,13,993.25,999,993,996.25,789
20100701|2010-01-13 12:00,13,996,996.75,994,996.5,592
20100701|2010-01-13 12:30,13,996.25,998.25,995.25,998,874
20100701|2010-01-13 13:00,13,998.75,1007,997.75,1006.25,859
20100701|2010-01-13 18:00,14,1006,1006.25,1005,1005.5,70
20100701|2010-01-13 18:30,14,1005.25,1005.5,1004,1004,119
20100701|2010-01-13 19:00,14,1003.25,1003.5,1001.5,1002.5,148
20100701|2010-01-13 19:30,14,1001.75,1002,1001,1001.5,83
20100701|2010-01-13 20:00,14,1002.25,1004,1002,1003.75,263
20100701|2010-01-13 20:30,14,1004,1004.25,1001.75,1002.75,123
20100701|2010-01-13 21:00,14,1002.25,1002.5,1002.25,1002.25,4
20100701|2010-01-13 22:00,14,1002,1002.25,1002,1002.25,7
20100701|2010-01-13 22:30,14,1002.5,1002.5,1002.5,1002.5,2
20100701|2010-01-13 23:00,14,1002.75,1003.75,1002.75,1003.75,66
20100701|2010-01-13 23:30,14,1004,1005,1004,1005,13
20100701|2010-01-14 00:00,14,1004.25,1004.75,1004,1004,14
20100701|2010-01-14 00:30,14,1002.25,1002.25,1002.25,1002.25,2
20100701|2010-01-14 01:00,14,1001,1001,1001,1001,10
20100701|2010-01-14 02:00,14,1001,1001,1000.25,1000.25,23
20100701|2010-01-14 02:30,14,1000,1000.75,1000,1000.25,16
20100701|2010-01-14 03:00,14,1000.25,1001.75,999.5,1000.75,245
20100701|2010-01-14 03:30,14,999.75,1000.5,999.75,1000.25,8
20100701|2010-01-14 04:00,14,1000.25,1000.75,1000.25,1000.75,42
20100701|2010-01-14 04:30,14,1000.75,1002.25,1000.75,1002,75
20100701|2010-01-14 05:00,14,1002,1002.5,1002,1002.5,2
20100701|2010-01-14 05:30,14,1002,1002,1002,1002,10
20100701|2010-01-14 06:30,14,1001.5,1002,1001.5,1002,12
20100701|2010-01-14 07:00,14,1002.5,1002.75,1002.5,1002.75,5
20100701|2010-01-14 09:30,14,1004.5,1006.25,993.5,993.5,1601
20100701|2010-01-14 10:00,14,995,996.5,990.25,996,642
20100701|2010-01-14 10:30,14,995.75,996.25,988,988.25,479
20100701|2010-01-14 11:00,14,988.75,989,987,988.25,490
20100701|2010-01-14 11:30,14,988.5,989.75,988,988.5,205
20100701|2010-01-14 12:00,14,988.25,992,988.25,992,181
20100701|2010-01-14 12:30,14,991.25,994.25,990.75,991.75,307
20100701|2010-01-14 13:00,14,992.25,996.25,991.75,993.75,628
20100701|2010-01-14 18:00,15,993,994,991.5,992.5,17
20100701|2010-01-14 19:00,15,993,996.25,993,995.5,34
20100701|2010-01-14 19:30,15,996.5,996.75,995,995,20
20100701|2010-01-14 20:00,15,995,995,994.25,995,20
20100701|2010-01-14 20:30,15,995,995,994,994,13
20100701|2010-01-14 21:00,15,994,994.5,993.5,994.5,14
20100701|2010-01-14 21:30,15,995,995.75,995,995.5,13
20100701|2010-01-14 22:00,15,995.25,995.25,995.25,995.25,2
20100701|2010-01-14 22:30,15,993.5,993.5,993.5,993.5,4
20100701|2010-01-14 23:30,15,993.5,993.5,993,993,11
20100701|2010-01-15 00:00,15,993.5,993.5,993,993,8
20100701|2010-01-15 00:30,15,992.25,992.25,991.75,991.75,14
20100701|2010-01-15 01:00,15,994.75,994.75,994.75,994.75,1
20100701|2010-01-15 02:00,15,994,994,993.75,993.75,2
20100701|2010-01-15 02:30,15,992.75,992.75,992,992.75,19
20100701|2010-01-15 03:00,15,992.75,992.75,992.5,992.75,4
20100701|2010-01-15 04:00,15,991.25,991.25,989,989,15
20100701|2010-01-15 04:30,15,990,990,990,990,1
20100701|2010-01-15 05:00,15,992,996,992,995.75,61
20100701|2010-01-15 05:30,15,995.5,999.5,995.5,998.25,69
20100701|2010-01-15 06:00,15,998,998,996,997,35
20100701|2010-01-15 06:30,15,997.75,998.5,997,997.75,50
20100701|2010-01-15 07:00,15,998.5,1000,996.25,996.25,42
20100701|2010-01-15 09:30,15,992,996.5,989.25,994.75,1508
20100701|2010-01-15 10:00,15,994.5,995.25,987.75,990.75,1171
20100701|2010-01-15 10:30,15,990.75,990.75,985,986.75,746
20100701|2010-01-15 11:00,15,986.25,990,985,988.5,365
20100701|2010-01-15 11:30,15,988.5,989.5,986.75,986.75,104
20100701|2010-01-15 12:00,15,987,988.25,984,984.5,367
20100701|2010-01-15 12:30,15,984.5,985.5,983,983,407
20100701|2010-01-15 13:00,15,983,987.25,982.5,984.25,218
20100701|2010-01-18 18:00,19,984.5,989.5,984.5,988.5,121
20100701|2010-01-18 18:30,19,988.25,990.75,988,990.75,44
20100701|2010-01-18 19:00,19,991,994.5,991,994.5,180
20100701|2010-01-18 19:30,19,994,994,992.25,992.25,55
20100701|2010-01-18 20:00,19,991,991.5,990.5,991.5,18
20100701|2010-01-18 20:30,19,989.75,991.25,989.75,991,70
20100701|2010-01-18 21:00,19,988,988.75,987.75,988.75,11
20100701|2010-01-18 21:30,19,988.75,988.75,988.75,988.75,2
20100701|2010-01-18 22:30,19,988.75,988.75,988.75,988.75,1
20100701|2010-01-18 23:30,19,989,990,989,990,30
20100701|2010-01-19 00:00,19,988.5,991.25,988.5,991.25,28
20100701|2010-01-19 00:30,19,990.25,990.25,990,990,7
20100701|2010-01-19 01:00,19,990,991.75,990,991.75,16
20100701|2010-01-19 01:30,19,990,990,990,990,8
20100701|2010-01-19 02:00,19,990,990,989.75,989.75,23
20100701|2010-01-19 02:30,19,988.5,989,988.5,989,6
20100701|2010-01-19 03:00,19,990,990,989.75,989.75,11
20100701|2010-01-19 03:30,19,988.5,988.5,984.5,984.5,115
20100701|2010-01-19 04:00,19,984.5,984.75,984.5,984.75,2
20100701|2010-01-19 05:00,19,986.75,987,986,986,5
20100701|2010-01-19 05:30,19,986,986.5,986,986.25,7
20100701|2010-01-19 06:00,19,986.5,986.5,985,985,4
20100701|2010-01-19 06:30,19,985,985,981.75,981.75,50
20100701|2010-01-19 07:00,19,981.5,981.75,980.75,980.75,51
20100701|2010-01-19 09:30,19,980.25,984,976.25,981.25,1638
20100701|2010-01-19 10:00,19,981.25,985,980.75,984.25,303
20100701|2010-01-19 10:30,19,983.75,984.25,977.75,978,466
20100701|2010-01-19 11:00,19,978.25,979.75,975.5,978.25,233
20100701|2010-01-19 11:30,19,977.5,978,976.25,977.75,139
20100701|2010-01-19 12:00,19,977.5,979.5,977.5,979.25,94
20100701|2010-01-19 12:30,19,979.25,979.25,975.5,977.5,136
20100701|2010-01-19 13:00,19,977.5,979.5,974.75,976.25,220
20100701|2010-01-19 18:00,20,976.25,978.5,976.25,978.5,6
20100701|2010-01-19 18:30,20,978.75,980.5,978.75,980.5,37
20100701|2010-01-19 19:00,20,981,982.75,977.5,978,318
20100701|2010-01-19 19:30,20,978.25,979.5,975.5,975.5,28
20100701|2010-01-19 20:00,20,975.25,975.25,973.5,973.5,27
20100701|2010-01-19 20:30,20,973.5,973.5,973.5,973.5,1
20100701|2010-01-19 21:00,20,975,975,975,975,10
20100701|2010-01-19 21:30,20,974.5,975,974.5,975,6
20100701|2010-01-19 22:00,20,975,975,975,975,2
20100701|2010-01-19 23:00,20,975,975.5,975,975.5,4
20100701|2010-01-19 23:30,20,975.5,976,973.75,973.75,31
20100701|2010-01-20 00:30,20,974.5,974.5,972.75,972.75,72
20100701|2010-01-20 01:00,20,973,973,973,973,10
20100701|2010-01-20 01:30,20,972.75,972.75,972.75,972.75,1
20100701|2010-01-20 02:00,20,972,972,971.5,971.5,3
20100701|2010-01-20 02:30,20,974,975.75,974,975.75,13
20100701|2010-01-20 03:00,20,975.5,978.25,975.5,978.25,16
20100701|2010-01-20 03:30,20,978,978,977.75,977.75,2
20100701|2010-01-20 04:00,20,977.5,977.75,977,977.75,12
20100701|2010-01-20 05:00,20,977.5,977.5,977,977,3
20100701|2010-01-20 05:30,20,976.75,976.75,974,975,111
20100701|2010-01-20 06:00,20,973.25,974.5,972.5,972.5,5
20100701|2010-01-20 06:30,20,972,972.25,970,970.75,39
20100701|2010-01-20 07:00,20,970.5,970.5,968.5,968.5,54
20100701|2010-01-20 09:30,20,965,966,957.75,958.75,1527
20100701|2010-01-20 10:00,20,958,959.25,955.75,958.75,700
20100701|2010-01-20 10:30,20,958.75,959.75,957.25,957.25,258
20100701|2010-01-20 11:00,20,957.25,957.25,953,956.25,1378
20100701|2010-01-20 11:30,20,956,957.25,955.75,956.75,137
20100701|2010-01-20 12:00,20,956.75,960.25,956,958.25,277
20100701|2010-01-20 12:30,20,957.75,961,957.5,960.25,328
20100701|2010-01-20 13:00,20,960,961.5,957.5,958,293
20100701|2010-01-20 18:00,21,961,962,960.75,961.75,39
20100701|2010-01-20 18:30,21,962.25,962.5,961.5,962.5,67
20100701|2010-01-20 19:00,21,962.75,966,962.75,966,156
20100701|2010-01-20 19:30,21,966.5,966.5,963.5,963.5,13
20100701|2010-01-20 20:00,21,964,964,963.25,963.5,11
20100701|2010-01-20 21:30,21,964.5,964.75,964.5,964.75,3
20100701|2010-01-20 22:00,21,964.5,965,964.5,965,4
20100701|2010-01-20 23:00,21,964.75,964.75,964.75,964.75,1
20100701|2010-01-20 23:30,21,965,967.75,965,967.75,61
20100701|2010-01-21 00:00,21,968,969,967.75,969,104
20100701|2010-01-21 00:30,21,969,969.75,966.75,966.75,65
20100701|2010-01-21 01:30,21,968.5,968.5,968,968,47
20100701|2010-01-21 02:00,21,968,968,966.25,966.5,44
20100701|2010-01-21 02:30,21,966.5,967.75,966.5,967.5,64
20100701|2010-01-21 03:00,21,966,966.25,962.5,962.5,96
20100701|2010-01-21 03:30,21,962.75,963,962.75,963,6
20100701|2010-01-21 04:00,21,962.75,964.25,962,964,68
20100701|2010-01-21 04:30,21,967,967,965.25,965.25,3
20100701|2010-01-21 05:00,21,965,965,965,965,3
20100701|2010-01-21 06:00,21,965.25,967.5,965.25,967.5,22
20100701|2010-01-21 06:30,21,966,966.25,966,966.25,2
20100701|2010-01-21 07:00,21,966,966,965,965,7
20100701|2010-01-21 09:30,21,961.25,970.5,961,965.25,1091
20100701|2010-01-21 10:00,21,965.25,966.75,963,964.25,555
20100701|2010-01-21 10:30,21,964.5,967.25,961.75,964,625
20100701|2010-01-21 11:00,21,963,966,962,963.75,504
20100701|2010-01-21 11:30,21,963.75,964.75,962.75,963.75,122
20100701|2010-01-21 12:00,21,964,964.5,962,963.25,188
20100701|2010-01-21 12:30,21,964.5,965,962.75,963.75,463
20100701|2010-01-21 13:00,21,963.25,966.25,962.75,965,489
20100701|2010-01-21 18:00,22,967,967,964.75,964.75,16
20100701|2010-01-21 18:30,22,964.75,965.25,964.75,965.25,7
20100701|2010-01-21 19:00,22,965,965,963.25,963.25,12
20100701|2010-01-21 19:30,22,963,963.25,963,963.25,15
20100701|2010-01-21 20:00,22,963.5,966.5,962.75,966.5,210
20100701|2010-01-21 20:30,22,966.5,966.5,963.5,965,41
20100701|2010-01-21 21:00,22,964,964,962.5,962.5,51
20100701|2010-01-21 21:30,22,962.75,963.25,962.5,962.5,30
20100701|2010-01-21 22:00,22,962.25,962.25,962,962,7
20100701|2010-01-21 22:30,22,962,962.25,962,962.25,16
20100701|2010-01-21 23:00,22,962.25,963.75,962.25,963.75,14
20100701|2010-01-21 23:30,22,962.25,962.25,958.25,958.75,230
20100701|2010-01-22 00:00,22,958.75,962.75,958.25,962,93
20100701|2010-01-22 00:30,22,966,969,966,969,99
20100701|2010-01-22 01:00,22,969,969,968.5,969,40
20100701|2010-01-22 01:30,22,969,969,968.75,968.75,8
20100701|2010-01-22 02:00,22,968.25,968.25,967.5,967.5,30
20100701|2010-01-22 03:00,22,966.25,966.25,965,965,11
20100701|2010-01-22 03:30,22,965.5,965.5,965,965,7
20100701|2010-01-22 04:00,22,966.5,966.5,966.25,966.5,17
20100701|2010-01-22 04:30,22,966.25,966.25,966.25,966.25,2
20100701|2010-01-22 05:00,22,966.5,967.5,966.5,967.5,7
20100701|2010-01-22 05:30,22,966,966,965,965,35
20100701|2010-01-22 06:00,22,965,967.25,965,967.25,14
20100701|2010-01-22 06:30,22,966.5,966.75,966,966.5,52
20100701|2010-01-22 07:00,22,966.5,966.5,963.75,964,96
20100701|2010-01-22 09:30,22,966,968.25,962,965,1468
20100701|2010-01-22 10:00,22,965,965.75,963.25,965,240
20100701|2010-01-22 10:30,22,964.5,965.25,963.25,964.25,304
20100701|2010-01-22 11:00,22,965.25,967.5,964.75,966.25,164
20100701|2010-01-22 11:30,22,966.25,967.5,965.5,965.5,205
20100701|2010-01-22 12:00,22,965.25,966,964.25,964.5,90
20100701|2010-01-22 12:30,22,965,965.5,963.25,963.5,363
20100701|2010-01-22 13:00,22,963.25,965.25,960.5,963.25,635
20100701|2010-01-24 18:00,25,966.25,968.75,966.25,966.5,46
20100701|2010-01-24 18:30,25,966.25,966.5,963,963,16
20100701|2010-01-24 19:00,25,964.75,969.25,964.75,969.25,40
20100701|2010-01-24 19:30,25,968.5,969.5,968.5,969.5,19
20100701|2010-01-24 20:00,25,969,970,969,969.25,44
20100701|2010-01-24 20:30,25,969.5,970,969.5,970,8
20100701|2010-01-24 21:00,25,967.75,967.75,967.75,967.75,1
20100701|2010-01-24 21:30,25,967.75,968,967.75,968,7
20100701|2010-01-24 22:30,25,966,966,966,966,2
20100701|2010-01-24 23:30,25,967.75,967.75,967.75,967.75,1
20100701|2010-01-25 00:00,25,968.75,968.75,968.5,968.75,7
20100701|2010-01-25 00:30,25,967.5,967.5,967.5,967.5,4
20100701|2010-01-25 01:30,25,967.5,967.5,967.5,967.5,16
20100701|2010-01-25 02:00,25,967,967.75,966,967,9
20100701|2010-01-25 03:00,25,966.75,966.75,965.75,965.75,4
20100701|2010-01-25 03:30,25,967.5,968.25,967.5,967.5,5
20100701|2010-01-25 04:00,25,967.5,967.5,967.25,967.25,6
20100701|2010-01-25 04:30,25,967.25,967.25,967.25,967.25,1
20100701|2010-01-25 05:00,25,968.5,968.5,967.5,967.5,17
20100701|2010-01-25 05:30,25,968,968,967,967.25,21
20100701|2010-01-25 06:00,25,967,967,966.5,967,22
20100701|2010-01-25 06:30,25,966.5,966.75,966.25,966.5,28
20100701|2010-01-25 07:00,25,966.5,966.5,963.25,963.25,34
20100701|2010-01-25 09:30,25,964.75,967,956.75,960,899
20100701|2010-01-25 10:00,25,960,960,956.25,959.75,243
20100701|2010-01-25 10:30,25,958.5,960,957,959,273
20100701|2010-01-25 11:00,25,958.75,961.5,958.5,961.25,300
20100701|2010-01-25 11:30,25,960.75,962,960.25,961.25,142
20100701|2010-01-25 12:00,25,961.25,961.5,958,958.75,191
20100701|2010-01-25 12:30,25,959.25,959.25,950.25,955.25,766
20100701|2010-01-25 13:00,25,955.25,957.25,955.25,956.75,365
20100701|2010-01-25 18:00,26,956,958,956,958,31
20100701|2010-01-25 18:30,26,958.5,959.5,958.5,959.5,18
20100701|2010-01-25 19:00,26,959.25,959.75,958.25,958.25,17
20100701|2010-01-25 20:00,26,956.75,956.75,953,954,12
20100701|2010-01-25 20:30,26,955,956.5,955,956.5,61
20100701|2010-01-25 21:00,26,956,956,953.5,953.75,19
20100701|2010-01-25 21:30,26,953.75,953.75,953.5,953.5,2
20100701|2010-01-25 22:00,26,953.5,953.75,953.5,953.5,6
20100701|2010-01-25 22:30,26,953.5,955.5,953.5,955.5,10
20100701|2010-01-25 23:00,26,955,957.5,955,957.5,81
20100701|2010-01-25 23:30,26,956,956,956,956,46
20100701|2010-01-26 00:30,26,953.75,953.75,953.5,953.75,5
20100701|2010-01-26 01:00,26,953.25,953.25,952.5,952.5,15
20100701|2010-01-26 01:30,26,952.5,953.5,952.5,953.5,9
20100701|2010-01-26 03:00,26,952,952.75,952,952,21
20100701|2010-01-26 03:30,26,952.5,953,952.5,953,5
20100701|2010-01-26 04:00,26,951.75,952,951.75,952,4
20100701|2010-01-26 04:30,26,952,952.25,952,952,17
20100701|2010-01-26 05:00,26,952.25,952.25,951.75,951.75,50
20100701|2010-01-26 05:30,26,951.75,951.75,951,951,17
20100701|2010-01-26 06:00,26,950.75,951.25,949.25,949.25,35
20100701|2010-01-26 06:30,26,949.5,951.25,949.5,950,57
20100701|2010-01-26 07:00,26,950.25,950.5,950,950.25,42
20100701|2010-01-26 09:30,26,949,963.5,946,961.5,1676
20100701|2010-01-26 10:00,26,961.75,966.25,960.25,960.25,1223
20100701|2010-01-26 10:30,26,960.75,962.5,959.25,960.75,715
20100701|2010-01-26 11:00,26,960.5,962,957.5,959.25,443
20100701|2010-01-26 11:30,26,959.5,959.75,957.25,958.75,298
20100701|2010-01-26 12:00,26,958.5,960,957.5,958,730
20100701|2010-01-26 12:30,26,958.5,960.25,958.25,960.25,285
20100701|2010-01-26 13:00,26,960.5,965,960,964,571
20100701|2010-01-26 18:00,27,962.25,962.25,960.25,960.25,23
20100701|2010-01-26 18:30,27,960.75,961.75,960.75,961.75,6
20100701|2010-01-26 19:00,27,961.75,962.25,961.5,961.5,7
20100701|2010-01-26 19:30,27,961.5,962.5,961.25,961.25,17
20100701|2010-01-26 20:00,27,961.5,962.5,960,960,29
20100701|2010-01-26 20:30,27,959.25,960.25,959.25,959.75,14
20100701|2010-01-26 21:00,27,959.5,960,959.5,960,4
20100701|2010-01-26 22:00,27,961.25,961.25,960.5,960.5,28
20100701|2010-01-26 22:30,27,960.25,961.25,960.25,960.75,26
20100701|2010-01-26 23:00,27,960.5,960.75,960.25,960.75,6
20100701|2010-01-26 23:30,27,960.25,960.75,959,959,37
20100701|2010-01-27 00:00,27,960.75,961,960,961,21
20100701|2010-01-27 00:30,27,961.5,962,961.5,961.5,18
20100701|2010-01-27 01:00,27,962.25,962.5,960.5,960.5,13
20100701|2010-01-27 01:30,27,959,959.5,958.5,959.5,10
20100701|2010-01-27 02:00,27,958.5,958.5,957,957,16
20100701|2010-01-27 02:30,27,957.25,957.75,957.25,957.75,3
20100701|2010-01-27 04:00,27,960.25,960.5,959.75,959.75,9
20100701|2010-01-27 04:30,27,959.25,960,959,959,4
20100701|2010-01-27 05:00,27,959.5,960,959.25,959.25,11
20100701|2010-01-27 05:30,27,960,960,960,960,9
20100701|2010-01-27 06:00,27,958.75,958.75,958.5,958.5,6
20100701|2010-01-27 06:30,27,958.5,958.75,957.75,958,47
20100701|2010-01-27 07:00,27,958,958,957.5,957.5,52
20100701|2010-01-27 09:30,27,956,957,952,954.5,1330
20100701|2010-01-27 10:00,27,954,958.5,953.75,957,729
20100701|2010-01-27 10:30,27,957.25,957.75,954,954.25,555
20100701|2010-01-27 11:00,27,954.5,954.5,949.25,949.5,490
20100701|2010-01-27 11:30,27,949.5,951.5,948.75,949.5,756
20100701|2010-01-27 12:00,27,949.75,950.25,945.75,947.75,459
20100701|2010-01-27 12:30,27,948.5,950,947.5,949.5,658
20100701|2010-01-27 13:00,27,949.25,949.5,945.25,949,1386
20100701|2010-01-27 18:00,28,946.5,948.25,946.5,948.25,13
20100701|2010-01-27 18:30,28,947.75,949.5,947,949.5,182
20100701|2010-01-27 19:00,28,948,949,946.5,946.5,12
20100701|2010-01-27 19:30,28,948.75,948.75,946.75,947.5,33
20100701|2010-01-27 20:00,28,947,947.5,943.5,945,83
20100701|2010-01-27 20:30,28,945.5,945.5,945.5,945.5,6
20100701|2010-01-27 21:00,28,947,947,947,947,1
20100701|2010-01-27 21:30,28,948.5,949,948.5,949,2
20100701|2010-01-27 22:00,28,949.25,949.25,949.25,949.25,1
20100701|2010-01-27 22:30,28,948.75,948.75,948.75,948.75,5
20100701|2010-01-27 23:00,28,949.75,950.75,949.75,950.5,31
20100701|2010-01-27 23:30,28,950,950,948,948,18
20100701|2010-01-28 00:00,28,948.75,949,948.75,949,11
20100701|2010-01-28 00:30,28,948.75,948.75,948.75,948.75,1
20100701|2010-01-28 01:00,28,949.5,950,949.5,950,5
20100701|2010-01-28 01:30,28,949.75,949.75,949.75,949.75,2
20100701|2010-01-28 02:00,28,950,951.25,950,951.25,33
20100701|2010-01-28 02:30,28,951.25,953.5,951.25,952.75,133
20100701|2010-01-28 03:00,28,953,953.75,952,952,108
20100701|2010-01-28 03:30,28,951.5,951.75,951.5,951.5,11
20100701|2010-01-28 04:00,28,951.5,951.5,950.75,950.75,10
20100701|2010-01-28 04:30,28,950.5,950.5,950.5,950.5,8
20100701|2010-01-28 05:00,28,949,949.25,948,949.25,52
20100701|2010-01-28 05:30,28,948.25,948.25,948.25,948.25,1
20100701|2010-01-28 06:00,28,948.5,948.5,947.75,947.75,16
20100701|2010-01-28 06:30,28,948.25,948.75,947.75,947.75,52
20100701|2010-01-28 07:00,28,947.75,947.75,947.5,947.5,51
20100701|2010-01-28 09:30,28,946.5,949.25,943,943.75,902
20100701|2010-01-28 10:00,28,944,944.5,940.5,942.5,544
20100701|2010-01-28 10:30,28,942,943.5,940.5,943,445
20100701|2010-01-28 11:00,28,943,943,940.75,940.75,203
20100701|2010-01-28 11:30,28,940.5,942.25,938.5,941.75,779
20100701|2010-01-28 12:00,28,942.5,945.75,941.25,944.75,571
20100701|2010-01-28 12:30,28,944.5,949,942.75,946.5,868
20100701|2010-01-28 13:00,28,947,952.25,946.75,949,734
20100701|2010-01-28 18:00,29,948.5,949.25,948.5,948.5,43
20100701|2010-01-28 18:30,29,949,949.5,949,949.5,12
20100701|2010-01-28 19:00,29,950,952,950,951.75,42
20100701|2010-01-28 19:30,29,952.25,952.75,951.5,952.5,13
20100701|2010-01-28 20:00,29,953,953,952.5,952.5,13
20100701|2010-01-28 20:30,29,953,953.5,952.5,953.5,20
20100701|2010-01-28 21:00,29,952.75,952.75,952,952.5,19
20100701|2010-01-28 21:30,29,952.5,953,952.5,953,10
20100701|2010-01-28 22:00,29,953,953,951.5,952,19
20100701|2010-01-28 22:30,29,951.5,951.5,951.5,951.5,4
20100701|2010-01-28 23:00,29,950.5,950.5,950.5,950.5,1
20100701|2010-01-28 23:30,29,951.5,951.5,950.5,950.75,10
20100701|2010-01-29 00:00,29,950.5,950.5,948.25,948.25,87
20100701|2010-01-29 00:30,29,948.25,948.25,947,947,16
20100701|2010-01-29 01:00,29,946.5,946.75,946.5,946.75,5
20100701|2010-01-29 01:30,29,947.25,949.25,946.75,949.25,15
20100701|2010-01-29 02:00,29,948.25,948.25,948.25,948.25,1
20100701|2010-01-29 02:30,29,948.5,948.5,948.5,948.5,1
20100701|2010-01-29 03:00,29,949.25,949.5,949.25,949.5,2
20100701|2010-01-29 03:30,29,949.5,949.5,949.5,949.5,1
20100701|2010-01-29 04:30,29,949.25,949.25,949.25,949.25,1
20100701|2010-01-29 05:00,29,948,948,946.75,947.5,22
20100701|2010-01-29 05:30,29,948,948.5,948,948.5,18
20100701|2010-01-29 06:00,29,947.25,948,947.25,947.5,7
20100701|2010-01-29 06:30,29,947.5,947.75,947,947.5,10
20100701|2010-01-29 07:00,29,947.75,948.25,947.75,948,126
20100701|2010-01-29 09:30,29,948.5,952,948,949.75,1139
20100701|2010-01-29 10:00,29,949.75,950,940,940.25,1105
20100701|2010-01-29 10:30,29,940.75,943,939.75,941.25,798
20100701|2010-01-29 11:00,29,940.25,941.5,938,940.5,380
20100701|2010-01-29 11:30,29,940.5,942,939,939.5,274
20100701|2010-01-29 12:00,29,939.5,939.5,937.5,938.5,627
20100701|2010-01-29 12:30,29,938.25,939.5,936,937.75,776
20100701|2010-01-29 13:00,29,937.5,939.75,932.25,933.5,1459
20100701|2010-01-31 18:00,1,933,938,933,937.75,79
20100701|2010-01-31 18:30,1,937.75,937.75,935.25,935.25,12
20100701|2010-01-31 19:00,1,935.25,937.5,933.75,935,61
20100701|2010-01-31 19:30,1,934.25,934.25,931,931,69
20100701|2010-01-31 20:00,1,931.5,931.5,929.75,930,87
20100701|2010-01-31 20:30,1,930,930,928.5,928.5,72
20100701|2010-01-31 21:00,1,928.75,929.75,927,927.25,68
20100701|2010-01-31 21:30,1,929,929.75,929,929.5,32
20100701|2010-01-31 22:00,1,930.5,930.5,929.75,930.25,10
20100701|2010-01-31 22:30,1,930.25,930.25,930.25,930.25,1
20100701|2010-01-31 23:00,1,929.5,929.5,929.5,929.5,1
20100701|2010-01-31 23:30,1,928,928.5,927.75,928,75
20100701|2010-02-01 00:00,1,928,928.25,927.5,927.5,77
20100701|2010-02-01 00:30,1,927.75,928,927.25,927.25,129
20100701|2010-02-01 01:00,1,926.75,927,926.75,927,4
20100701|2010-02-01 01:30,1,928,928.25,928,928.25,7
20100701|2010-02-01 02:00,1,928,928.25,928,928.25,13
20100701|2010-02-01 02:30,1,928.25,928.75,927.75,928,33
20100701|2010-02-01 03:00,1,928.5,930,927.75,930,42
20100701|2010-02-01 03:30,1,929.75,930,929.75,930,11
20100701|2010-02-01 04:00,1,930.75,931,930.75,930.75,12
20100701|2010-02-01 04:30,1,930.25,933,930.25,932.75,232
20100701|2010-02-01 05:00,1,932.75,933.25,932.75,933,27
20100701|2010-02-01 05:30,1,933.5,933.5,933.25,933.25,5
20100701|2010-02-01 07:00,1,933,933,932.5,932.5,5
20100701|2010-02-01 09:30,1,934,942,933.75,938.5,1766
20100701|2010-02-01 10:00,1,938.5,939.5,936.75,938.5,371
20100701|2010-02-01 10:30,1,938,939.5,935.5,935.5,301
20100701|2010-02-01 11:00,1,935.25,936.25,933.5,933.75,401
20100701|2010-02-01 11:30,1,934,934.5,931.25,933.25,285
20100701|2010-02-01 12:00,1,932.75,936.25,932.75,934.75,208
20100701|2010-02-01 12:30,1,934.75,936.5,934.5,935.5,323
20100701|2010-02-01 13:00,1,935.5,935.5,928.75,930.5,558
20100701|2010-02-01 18:00,2,929.5,934,929.5,933.75,53
20100701|2010-02-01 18:30,2,933.75,934.5,933,934.5,59
20100701|2010-02-01 19:00,2,934.5,935.25,932,932,80
20100701|2010-02-01 19:30,2,932.5,932.5,932.5,932.5,1
20100701|2010-02-01 20:00,2,933,933.75,932.5,933.75,7
20100701|2010-02-01 20:30,2,933.75,933.75,930.5,930.5,107
20100701|2010-02-01 21:00,2,930.5,930.75,929.5,929.5,58
20100701|2010-02-01 21:30,2,929.5,929.5,929,929.5,34
20100701|2010-02-01 22:00,2,928.75,929,928.75,929,11
20100701|2010-02-01 22:30,2,929.75,930,929.75,930,9
20100701|2010-02-01 23:00,2,929,929.25,929,929,20
20100701|2010-02-01 23:30,2,928.75,928.75,926.25,926.25,69
20100701|2010-02-02 00:00,2,926.75,927.5,925.5,925.5,158
20100701|2010-02-02 00:30,2,925.5,925.75,924.25,924.25,186
20100701|2010-02-02 01:00,2,924.75,926.75,924.25,926,38
20100701|2010-02-02 01:30,2,927,927,927,927,1
20100701|2010-02-02 02:00,2,927.25,927.75,927.25,927.5,28
20100701|2010-02-02 02:30,2,927,928,927,928,3
20100701|2010-02-02 03:00,2,928,928,927.75,928,6
20100701|2010-02-02 03:30,2,929.5,932.75,929.5,932.75,53
20100701|2010-02-02 04:00,2,932.5,932.75,932.5,932.75,16
20100701|2010-02-02 04:30,2,932.75,935,932.75,934,115
20100701|2010-02-02 05:00,2,934.5,934.5,932.5,933,69
20100701|2010-02-02 05:30,2,933.5,934.5,933.5,934.5,2
20100701|2010-02-02 06:00,2,934.5,934.75,934.5,934.5,14
20100701|2010-02-02 06:30,2,934,936.5,934,936.5,122
20100701|2010-02-02 07:00,2,936.5,936.5,934,934,49
20100701|2010-02-02 09:30,2,934.75,942.75,934.75,939.75,2515
20100701|2010-02-02 10:00,2,939.75,941.75,937.25,941,704
20100701|2010-02-02 10:30,2,941,942.75,939.25,941.5,358
20100701|2010-02-02 11:00,2,941.5,946.5,940.5,946.5,564
20100701|2010-02-02 11:30,2,946.5,947,943.75,943.75,642
20100701|2010-02-02 12:00,2,943.75,945,942.25,944.75,466
20100701|2010-02-02 12:30,2,944.5,948.5,944,948.25,903
20100701|2010-02-02 13:00,2,948.25,950,945,946.5,998
20100701|2010-02-02 18:00,3,946.25,948,945,947.5,34
20100701|2010-02-02 18:30,3,947.5,949,947.25,947.25,34
20100701|2010-02-02 19:00,3,946,946,942,942,85
20100701|2010-02-02 19:30,3,942.25,942.25,941.25,942.25,86
20100701|2010-02-02 20:00,3,941.25,941.25,941.25,941.25,1
20100701|2010-02-02 20:30,3,940.75,940.75,939.75,940.75,17
20100701|2010-02-02 21:00,3,941.75,942.5,941.75,942.5,34
20100701|2010-02-02 21:30,3,942.5,943.5,941.5,941.75,33
20100701|2010-02-02 22:00,3,941.75,942,941.75,941.75,21
20100701|2010-02-02 22:30,3,942,942,942,942,2
20100701|2010-02-02 23:00,3,943,943,943,943,1
20100701|2010-02-03 00:00,3,943.75,944.25,943.75,943.75,8
20100701|2010-02-03 00:30,3,944,944.5,944,944.5,7
20100701|2010-02-03 01:00,3,945,948.25,945,948.25,15
20100701|2010-02-03 01:30,3,949,951,949,950.75,47
20100701|2010-02-03 02:00,3,950,950.75,950,950.5,17
20100701|2010-02-03 02:30,3,950,950.5,950,950,7
20100701|2010-02-03 03:00,3,950,954,950,954,224
20100701|2010-02-03 03:30,3,954,954,952.5,953,8
20100701|2010-02-03 04:00,3,952.5,952.75,952.25,952.25,10
20100701|2010-02-03 04:30,3,951.5,952,951.25,951.25,13
20100701|2010-02-03 05:00,3,950.5,951.25,950.5,950.5,10
20100701|2010-02-03 05:30,3,950.5,951,950,951,18
20100701|2010-02-03 06:00,3,951,951.25,950.5,950.75,14
20100701|2010-02-03 06:30,3,950.75,950.75,948,948,13
20100701|2010-02-03 07:00,3,947.75,947.75,945.75,945.75,39
20100701|2010-02-03 09:30,3,944.25,944.75,938,941,1613
20100701|2010-02-03 10:00,3,940.75,943.25,939.75,940.5,426
20100701|2010-02-03 10:30,3,940.25,941.25,932.5,932.75,810
20100701|2010-02-03 11:00,3,933.25,934.5,932,932.5,687
20100701|2010-02-03 11:30,3,932.5,934.25,931.5,932.75,294
20100701|2010-02-03 12:00,3,932.25,935,932.25,932.75,183
20100701|2010-02-03 12:30,3,933,933,929.75,931.75,1033
20100701|2010-02-03 13:00,3,931.75,933,928.25,930.75,2137
20100701|2010-02-03 18:00,4,931.5,933.5,931.25,932.75,216
20100701|2010-02-03 18:30,4,931.75,932,930,930,15
20100701|2010-02-03 19:00,4,930,930,928.5,928.75,30
20100701|2010-02-03 19:30,4,928.75,931.25,928.25,931,87
20100701|2010-02-03 20:00,4,930.75,931,930.75,931,4
20100701|2010-02-03 20:30,4,931.75,932.25,931.75,931.75,42
20100701|2010-02-03 21:00,4,932.75,933.5,932.75,933.5,7
20100701|2010-02-03 21:30,4,931.75,931.75,931.25,931.75,11
20100701|2010-02-03 22:00,4,932,932.75,931,932.75,21
20100701|2010-02-03 22:30,4,932.5,933.25,932.5,932.5,10
20100701|2010-02-03 23:00,4,933.5,934,933.5,934,8
20100701|2010-02-03 23:30,4,934.25,934.25,933.75,933.75,6
20100701|2010-02-04 00:00,4,934,934,933,933,22
20100701|2010-02-04 01:00,4,933.5,933.5,933,933,31
20100701|2010-02-04 01:30,4,932.25,933,932.25,933,7
20100701|2010-02-04 02:00,4,933,934,932.75,934,79
20100701|2010-02-04 02:30,4,934,935,933.5,935,73
20100701|2010-02-04 03:00,4,935,935,932.5,932.5,56
20100701|2010-02-04 03:30,4,932.5,932.75,932.5,932.5,24
20100701|2010-02-04 04:00,4,932.5,932.5,932,932.5,49
20100701|2010-02-04 04:30,4,932.75,934.5,932.25,933.5,13
20100701|2010-02-04 05:00,4,933.75,934,933.25,933.75,44
20100701|2010-02-04 05:30,4,933.75,933.75,933.25,933.5,45
20100701|2010-02-04 06:00,4,933.75,934,933.5,934,37
20100701|2010-02-04 06:30,4,934,934,933,933,107
20100701|2010-02-04 07:00,4,933,933.5,933,933.5,85
20100701|2010-02-04 09:30,4,924.25,930.75,920,928.25,2416
20100701|2010-02-04 10:00,4,928.5,929.5,925.25,926.5,451
20100701|2010-02-04 10:30,4,926,926.5,922.5,923.75,455
20100701|2010-02-04 11:00,4,923.75,928.75,923.75,926.75,376
20100701|2010-02-04 11:30,4,926.75,926.75,924.5,925.25,505
20100701|2010-02-04 12:00,4,925,926.5,924.25,926,89
20100701|2010-02-04 12:30,4,925.75,928.75,923.25,927,693
20100701|2010-02-04 13:00,4,927.5,935,927.25,934,689
20100701|2010-02-04 18:00,5,933,933,931.75,931.75,41
20100701|2010-02-04 18:30,5,932.25,932.25,931.25,931.25,19
20100701|2010-02-04 19:00,5,931,933.5,929.75,933.5,40
20100701|2010-02-04 19:30,5,933,934.5,933,934.5,102
20100701|2010-02-04 20:00,5,934.5,934.75,933.5,933.75,93
20100701|2010-02-04 20:30,5,934,934.75,934,934.5,76
20100701|2010-02-04 21:00,5,935,935,935,935,2
20100701|2010-02-04 21:30,5,934.75,935,934.25,934.25,4
20100701|2010-02-04 22:00,5,934.25,934.25,934.25,934.25,5
20100701|2010-02-04 22:30,5,934.75,935,934.75,934.75,7
20100701|2010-02-04 23:30,5,935.25,936.75,934.5,934.5,83
20100701|2010-02-05 00:00,5,934.25,936,934.25,936,32
20100701|2010-02-05 00:30,5,936,938.75,936,938.75,67
20100701|2010-02-05 01:00,5,938.5,938.75,937.25,937.5,48
20100701|2010-02-05 02:00,5,935,935,934.25,935,12
20100701|2010-02-05 02:30,5,934.25,934.25,933.5,933.5,18
20100701|2010-02-05 03:00,5,933.5,933.5,932.75,933.25,34
20100701|2010-02-05 03:30,5,932.75,932.75,932.75,932.75,47
20100701|2010-02-05 04:00,5,933.5,936,933.5,936,18
20100701|2010-02-05 05:00,5,935,935.25,934.75,935,7
20100701|2010-02-05 05:30,5,936.75,937,936.75,937,10
20100701|2010-02-05 06:00,5,936.25,936.75,936,936.25,15
20100701|2010-02-05 06:30,5,937.5,938,933.5,933.75,55
20100701|2010-02-05 07:00,5,934.25,936.25,934.25,936.25,28
20100701|2010-02-05 09:30,5,934.5,939.5,932.25,939,1625
20100701|2010-02-05 10:00,5,939.25,940.5,937,937.25,1254
20100701|2010-02-05 10:30,5,931.25,937.5,928,937,834
20100701|2010-02-05 11:00,5,937.25,939,933.5,936,401
20100701|2010-02-05 11:30,5,935,935.5,930,933.75,198
20100701|2010-02-05 12:00,5,933.5,934.5,930.5,930.75,260
20100701|2010-02-05 12:30,5,931,931.75,929.25,930.75,372
20100701|2010-02-05 13:00,5,931,935.5,930.5,935.5,499
20100701|2010-02-07 18:00,8,938,945,938,944.25,141
20100701|2010-02-07 18:30,8,943.75,944.25,943.25,944.25,64
20100701|2010-02-07 19:00,8,945,946,943.5,945.5,180
20100701|2010-02-07 19:30,8,944.75,946,944.25,944.25,105
20100701|2010-02-07 20:00,8,944,944,943.25,944,10
20100701|2010-02-07 20:30,8,943.75,943.75,943.75,943.75,2
20100701|2010-02-07 21:00,8,943.75,944,943,944,65
20100701|2010-02-07 21:30,8,942.75,942.75,942.5,942.5,3
20100701|2010-02-07 22:30,8,943,943,942.5,942.5,2
20100701|2010-02-07 23:00,8,942.75,943,942.75,943,2
20100701|2010-02-07 23:30,8,942.5,942.75,941,942.75,79
20100701|2010-02-08 00:00,8,942.75,943.5,942.75,943.25,11
20100701|2010-02-08 00:30,8,944,944,944,944,4
20100701|2010-02-08 01:00,8,944.25,944.25,944,944,3
20100701|2010-02-08 01:30,8,944.75,944.75,944.75,944.75,1
20100701|2010-02-08 02:00,8,945.5,945.5,944.5,944.5,30
20100701|2010-02-08 02:30,8,944.5,945.5,944.5,945.25,56
20100701|2010-02-08 03:00,8,945.5,945.75,945.5,945.75,5
20100701|2010-02-08 03:30,8,946,946,944.75,944.75,35
20100701|2010-02-08 04:00,8,944.75,945.5,944.5,945.5,123
20100701|2010-02-08 04:30,8,945.5,945.5,944.5,945,24
20100701|2010-02-08 05:00,8,945.5,948.25,945.5,947.5,100
20100701|2010-02-08 05:30,8,948,948,945,945,111
20100701|2010-02-08 06:00,8,944.5,944.5,943.5,943.5,61
20100701|2010-02-08 06:30,8,942.5,945,942,944.75,51
20100701|2010-02-08 07:00,8,944,946,944,946,88
20100701|2010-02-08 09:30,8,945.75,954.5,944,954.25,2103
20100701|2010-02-08 10:00,8,954.25,957,952.75,954,1511
20100701|2010-02-08 10:30,8,954,955.25,953,954.75,1369
20100701|2010-02-08 11:00,8,954.5,955.25,950.5,950.5,359
20100701|2010-02-08 11:30,8,951,952.25,949.25,949.25,508
20100701|2010-02-08 12:00,8,949.25,949.25,946.75,948,323
20100701|2010-02-08 12:30,8,948.5,948.5,947.25,948,343
20100701|2010-02-08 13:00,8,948,950.25,947.25,948,786
20100701|2010-02-08 18:00,9,948,948.25,945.75,946.25,24
20100701|2010-02-08 18:30,9,948.75,950.5,948.75,949.5,42
20100701|2010-02-08 19:00,9,949.5,949.5,947.5,948.25,39
20100701|2010-02-08 19:30,9,948.25,949,948.25,949,6
20100701|2010-02-08 20:00,9,949.75,949.75,949,949,5
20100701|2010-02-08 21:00,9,949,949.5,948.75,948.75,16
20100701|2010-02-08 21:30,9,949,949,949,949,3
20100701|2010-02-08 22:00,9,949,949,949,949,9
20100701|2010-02-08 22:30,9,948.75,950,948.75,950,16
20100701|2010-02-08 23:00,9,949.75,952.5,949.75,952.5,42
20100701|2010-02-08 23:30,9,952,952,952,952,9
20100701|2010-02-09 00:00,9,952,952,951.5,952,11
20100701|2010-02-09 00:30,9,952.25,953.25,952,952,72
20100701|2010-02-09 01:00,9,953.25,954,953.25,954,14
20100701|2010-02-09 01:30,9,954,954.75,954,954.25,23
20100701|2010-02-09 02:00,9,954,954.75,954,954.75,9
20100701|2010-02-09 02:30,9,954.5,954.5,954,954,28
20100701|2010-02-09 03:00,9,954,955,954,955,35
20100701|2010-02-09 03:30,9,954.75,955.75,954.75,955.75,39
20100701|2010-02-09 04:00,9,955.75,957.25,955.75,957,65
20100701|2010-02-09 04:30,9,956.5,957,956.5,956.75,11
20100701|2010-02-09 05:00,9,956.5,956.5,955,955,23
20100701|2010-02-09 05:30,9,955,955.25,954.25,954.25,42
20100701|2010-02-09 06:00,9,954.5,954.5,954.25,954.5,6
20100701|2010-02-09 06:30,9,954.25,957.25,954.25,957.25,388
20100701|2010-02-09 07:00,9,956,958,956,957.5,45
20100701|2010-02-09 09:30,9,961,961.75,946.5,948.5,2667
20100701|2010-02-09 10:00,9,948.5,949.5,939,941.75,1089
20100701|2010-02-09 10:30,9,941.5,951.5,941.5,951,305
20100701|2010-02-09 11:00,9,950.25,951.75,946.5,946.75,380
20100701|2010-02-09 11:30,9,947,948,941.25,943.5,430
20100701|2010-02-09 12:00,9,943.75,947.5,943.75,947,401
20100701|2010-02-09 12:30,9,947,949,946.25,947.25,213
20100701|2010-02-09 13:00,9,947.75,950,943.5,944,419
20100701|2010-02-09 18:00,10,944,945,943,945,18
20100701|2010-02-09 18:30,10,945.25,945.25,945.25,945.25,2
20100701|2010-02-09 19:00,10,946,947,945.5,946.75,35
20100701|2010-02-09 20:00,10,946,946.5,946,946.5,14
20100701|2010-02-09 20:30,10,947,947,946.5,946.5,43
20100701|2010-02-09 21:00,10,946.75,947.25,946.25,946.5,15
20100701|2010-02-09 21:30,10,946.5,946.5,944.75,945.75,22
20100701|2010-02-09 22:00,10,946,946,946,946,1
20100701|2010-02-09 22:30,10,945.25,945.25,945,945,8
20100701|2010-02-09 23:00,10,944.5,944.5,944,944,2
20100701|2010-02-09 23:30,10,944,944,941,941,24
20100701|2010-02-10 01:00,10,945.75,946.5,945.75,946.5,4
20100701|2010-02-10 01:30,10,946.5,946.5,945.25,945.25,13
20100701|2010-02-10 02:00,10,945.5,946.25,945,946,21
20100701|2010-02-10 02:30,10,946,946,945.75,945.75,6
20100701|2010-02-10 03:00,10,945.75,946.25,945.5,945.5,5
20100701|2010-02-10 03:30,10,945.75,945.75,945.5,945.5,16
20100701|2010-02-10 04:00,10,945.5,945.5,945.5,945.5,16
20100701|2010-02-10 04:30,10,946,947.75,946,947.75,16
20100701|2010-02-10 05:00,10,948,948,948,948,6
20100701|2010-02-10 05:30,10,947.5,947.5,947.5,947.5,6
20100701|2010-02-10 06:00,10,946.5,946.5,945.5,945.5,5
20100701|2010-02-10 06:30,10,943.25,943.25,943,943,2
20100701|2010-02-10 07:00,10,942,942,941,941.25,134
20100701|2010-02-10 09:30,10,940,954,937.25,948.25,1965
20100701|2010-02-10 10:00,10,948.25,951.75,947.5,948.5,529
20100701|2010-02-10 10:30,10,948.25,951.75,948.25,951,331
20100701|2010-02-10 11:00,10,951.75,954.25,949.75,954.25,853
20100701|2010-02-10 11:30,10,954.25,955.25,949,950.25,644
20100701|2010-02-10 12:00,10,950.5,954,950.25,954,311
20100701|2010-02-10 12:30,10,954,954.5,951.75,952.5,337
20100701|2010-02-10 13:00,10,952.5,955,951.25,955,415
20100701|2010-02-10 18:00,11,955.5,958,955.5,957.25,154
20100701|2010-02-10 18:30,11,957.25,963.25,956.5,962.25,476
20100701|2010-02-10 19:00,11,962.5,965.5,962,964.75,169
20100701|2010-02-10 19:30,11,963.75,965.75,963,965.75,139
20100701|2010-02-10 20:00,11,964.25,965,963.25,965,42
20100701|2010-02-10 20:30,11,964,964,963.25,963.25,4
20100701|2010-02-10 21:00,11,963.5,963.5,959.75,959.75,28
20100701|2010-02-10 21:30,11,960,961.75,960,961.25,17
20100701|2010-02-10 22:00,11,961.75,961.75,960.75,961.75,6
20100701|2010-02-10 22:30,11,961,961.5,961,961,7
20100701|2010-02-10 23:00,11,961.5,961.5,961.5,961.5,1
20100701|2010-02-10 23:30,11,961.25,961.25,960.25,960.75,6
20100701|2010-02-11 00:00,11,960.25,961.5,960.25,960.25,21
20100701|2010-02-11 00:30,11,960,960,959.5,959.5,3
20100701|2010-02-11 01:00,11,960,960.25,960,960,27
20100701|2010-02-11 01:30,11,960,960,957.5,957.5,14
20100701|2010-02-11 02:00,11,959,960.25,959,960.25,14
20100701|2010-02-11 02:30,11,958.75,959,958.75,959,22
20100701|2010-02-11 03:00,11,958.5,958.5,958.5,958.5,9
20100701|2010-02-11 03:30,11,958.75,959.25,958.25,958.5,14
20100701|2010-02-11 04:00,11,959.75,959.75,959.75,959.75,3
20100701|2010-02-11 04:30,11,959,959.25,958.5,959.25,47
20100701|2010-02-11 05:00,11,959.25,959.5,959,959.5,4
20100701|2010-02-11 05:30,11,959,959.25,959,959,6
20100701|2010-02-11 06:00,11,959.75,961.75,959.75,961.75,28
20100701|2010-02-11 06:30,11,961.5,962,961.5,961.75,9
20100701|2010-02-11 07:00,11,961.5,961.5,960.5,961,11
20100701|2010-02-11 09:30,11,960.25,962,951.5,956.5,1411
20100701|2010-02-11 10:00,11,954.75,957.75,951.75,955.75,512
20100701|2010-02-11 10:30,11,956.25,958.25,954.25,955.75,354
20100701|2010-02-11 11:00,11,955.5,958.25,955,955.75,319
20100701|2010-02-11 11:30,11,955.5,957.75,955.25,957.5,279
20100701|2010-02-11 12:00,11,957.5,957.75,955.75,956.25,157
20100701|2010-02-11 12:30,11,956,959.25,956,959,403
20100701|2010-02-11 13:00,11,959.25,961,958,958,652
20100701|2010-02-11 18:00,12,957.75,959,956.25,959,61
20100701|2010-02-11 18:30,12,958.25,958.25,957.25,957.75,4
20100701|2010-02-11 19:00,12,957.5,957.5,957.25,957.5,4
20100701|2010-02-11 19:30,12,957.25,958,957.25,957.25,8
20100701|2010-02-11 20:00,12,955.75,956.25,955.25,955.25,12
20100701|2010-02-11 20:30,12,956,956,954.5,954.5,6
20100701|2010-02-11 21:00,12,954.5,954.5,953.5,954.25,18
20100701|2010-02-11 21:30,12,953.5,954,953.5,954,3
20100701|2010-02-11 22:00,12,954.25,954.5,954.25,954.5,3
20100701|2010-02-11 22:30,12,954.25,954.5,954,954.5,9
20100701|2010-02-11 23:00,12,954.75,954.75,954.75,954.75,2
20100701|2010-02-11 23:30,12,954.5,954.5,954.5,954.5,1
20100701|2010-02-12 00:00,12,954,954,953.75,953.75,2
20100701|2010-02-12 00:30,12,953.75,954.75,953.75,954.5,15
20100701|2010-02-12 01:00,12,954.5,954.5,954.5,954.5,2
20100701|2010-02-12 01:30,12,954,954.25,953.25,953.25,4
20100701|2010-02-12 02:00,12,953,953,950.5,950.5,54
20100701|2010-02-12 02:30,12,950.25,953.25,950.25,953,23
20100701|2010-02-12 03:00,12,952.75,953,951.5,951.5,8
20100701|2010-02-12 04:00,12,950.5,950.5,950,950,17
20100701|2010-02-12 04:30,12,950,950,948.5,949.5,50
20100701|2010-02-12 05:00,12,950.25,950.25,949.5,949.5,20
20100701|2010-02-12 05:30,12,950.25,950.5,949.75,950.25,18
20100701|2010-02-12 06:00,12,950.75,951.25,950.75,951,32
20100701|2010-02-12 06:30,12,951,951.25,950.75,951,45
20100701|2010-02-12 07:00,12,951,951,949,949.75,94
20100701|2010-02-12 09:30,12,947.5,948.5,942,945.5,1879
20100701|2010-02-12 10:00,12,945.25,951.5,944,950.25,765
20100701|2010-02-12 10:30,12,950.5,955.5,950,953.25,446
20100701|2010-02-12 11:00,12,953.5,960,953.5,959.25,664
20100701|2010-02-12 11:30,12,959.25,961.75,958,959.5,737
20100701|2010-02-12 12:00,12,959.75,961.75,957.5,957.75,342
20100701|2010-02-12 12:30,12,957.75,958,955,957.75,232
20100701|2010-02-12 13:00,12,957.5,961.25,957.5,961.25,544
20100701|2010-02-15 18:00,16,963,967.75,961,966,339
20100701|2010-02-15 18:30,16,965.75,966.25,965,965.5,105
20100701|2010-02-15 19:00,16,964.75,966,964.75,966,45
20100701|2010-02-15 19:30,16,965,966.5,965,966.5,18
20100701|2010-02-15 20:00,16,966.75,967.25,966.5,966.5,38
20100701|2010-02-15 20:30,16,966.75,967.25,966.75,967,9
20100701|2010-02-15 21:00,16,967,967,966.75,967,9
20100701|2010-02-15 21:30,16,966.75,966.75,966.75,966.75,1
20100701|2010-02-15 22:00,16,966.5,966.5,966,966,2
20100701|2010-02-15 23:00,16,966.75,966.75,966.75,966.75,1
20100701|2010-02-15 23:30,16,966.5,966.5,966.5,966.5,1
20100701|2010-02-16 01:00,16,966.5,966.5,966.25,966.25,2
20100701|2010-02-16 01:30,16,966.75,967,966.75,967,3
20100701|2010-02-16 02:00,16,967.5,969,967.5,969,24
20100701|2010-02-16 02:30,16,969,969.5,969,969.5,59
20100701|2010-02-16 03:00,16,969.25,971,969.25,970.75,260
20100701|2010-02-16 03:30,16,970.25,970.75,970,970.75,8
20100701|2010-02-16 04:00,16,970.5,970.5,970.5,970.5,13
20100701|2010-02-16 04:30,16,970.75,970.75,969.5,970,41
20100701|2010-02-16 05:00,16,970,970.75,970,970.25,20
20100701|2010-02-16 05:30,16,970.5,970.5,970.25,970.25,5
20100701|2010-02-16 06:00,16,970.25,970.5,969.5,970,55
20100701|2010-02-16 06:30,16,970,970,969.25,969.5,51
20100701|2010-02-16 07:00,16,969.75,970,969.5,970,89
20100701|2010-02-16 09:30,16,970,978.75,970,976.5,2051
20100701|2010-02-16 10:00,16,976.25,978.75,975.75,977,613
20100701|2010-02-16 10:30,16,976.5,978.75,976.5,977.5,257
20100701|2010-02-16 11:00,16,977.75,979.5,977.5,979.5,486
20100701|2010-02-16 11:30,16,979.25,980.5,975.5,976.75,545
20100701|2010-02-16 12:00,16,977.25,977.75,975.75,977,267
20100701|2010-02-16 12:30,16,977,979.25,975.5,978.75,266
20100701|2010-02-16 13:00,16,978.75,982,978,978.75,1186
20100701|2010-02-16 18:00,17,978.75,980,978.25,978.25,37
20100701|2010-02-16 18:30,17,978.75,979.25,978.75,979.25,2
20100701|2010-02-16 19:00,17,979.25,979.25,979.25,979.25,2
20100701|2010-02-16 19:30,17,979.25,979.25,979,979,10
20100701|2010-02-16 20:00,17,977.5,977.5,976.75,977.25,4
20100701|2010-02-16 21:00,17,976.75,978.25,976.75,978.25,2
20100701|2010-02-16 22:00,17,977.75,977.75,977.75,977.75,1
20100701|2010-02-16 22:30,17,978,978,978,978,1
20100701|2010-02-17 00:30,17,978.5,978.5,978.5,978.5,1
20100701|2010-02-17 01:30,17,978.25,978.25,978.25,978.25,1
20100701|2010-02-17 02:00,17,979,979.5,979,979,7
20100701|2010-02-17 02:30,17,980,980.25,980,980,6
20100701|2010-02-17 03:00,17,979.25,979.25,977.75,978,42
20100701|2010-02-17 03:30,17,977.75,978,977.75,977.75,8
20100701|2010-02-17 04:00,17,977.75,978,977.75,978,20
20100701|2010-02-17 04:30,17,977.75,977.75,977.75,977.75,2
20100701|2010-02-17 05:00,17,977,977,976.5,976.5,19
20100701|2010-02-17 06:00,17,976.25,977.25,976.25,977.25,43
20100701|2010-02-17 06:30,17,976.5,976.5,976.25,976.25,30
20100701|2010-02-17 07:00,17,976.5,977.75,976.5,977.5,23
20100701|2010-02-17 09:30,17,975.5,977.75,970.75,974.25,2092
20100701|2010-02-17 10:00,17,974.5,975.5,972.25,973.25,473
20100701|2010-02-17 10:30,17,973,973.25,971.5,971.5,162
20100701|2010-02-17 11:00,17,971.75,974.25,971.75,974,152
20100701|2010-02-17 11:30,17,974.25,974.25,972.75,973.25,170
20100701|2010-02-17 12:00,17,973.25,973.75,972.5,972.75,113
20100701|2010-02-17 12:30,17,972.5,972.5,966,967.25,751
20100701|2010-02-17 13:00,17,967.5,971,965.75,970.5,406
20100701|2010-02-17 18:00,18,970,970,967,967,29
20100701|2010-02-17 18:30,18,966.75,967.25,965.75,967.25,17
20100701|2010-02-17 19:00,18,966,966,965.25,965.75,11
20100701|2010-02-17 19:30,18,966.25,966.25,965.75,965.75,2
20100701|2010-02-17 20:00,18,965.75,966,965.75,966,4
20100701|2010-02-17 20:30,18,966.75,967,966.75,967,4
20100701|2010-02-17 21:00,18,966.5,966.5,966.5,966.5,2
20100701|2010-02-17 21:30,18,967.25,967.25,967.25,967.25,2
20100701|2010-02-17 22:00,18,967.5,967.5,967.5,967.5,1
20100701|2010-02-17 23:00,18,968.75,968.75,968.5,968.5,21
20100701|2010-02-18 00:00,18,967.75,967.75,966.5,966.5,15
20100701|2010-02-18 02:00,18,968,968,967.75,968,32
20100701|2010-02-18 02:30,18,968,968.25,967.5,968,28
20100701|2010-02-18 03:00,18,968,968,967.25,967.25,5
20100701|2010-02-18 03:30,18,967.5,967.5,967.5,967.5,2
20100701|2010-02-18 04:00,18,968,968,967.75,968,8
20100701|2010-02-18 04:30,18,968.25,969,968.25,969,8
20100701|2010-02-18 05:00,18,968.5,968.5,967.75,967.75,16
20100701|2010-02-18 05:30,18,967.75,967.75,967.75,967.75,1
20100701|2010-02-18 06:00,18,968.5,969,968.5,968.5,22
20100701|2010-02-18 06:30,18,968.25,970,968.25,970,6
20100701|2010-02-18 07:00,18,969.75,969.75,969.25,969.25,2
20100701|2010-02-18 09:30,18,972.75,975,966.5,972.25,1269
20100701|2010-02-18 10:00,18,971.75,973.25,969.75,971,381
20100701|2010-02-18 10:30,18,971.25,972.75,967,967,404
20100701|2010-02-18 11:00,18,967,967.75,958.75,959.5,1012
20100701|2010-02-18 11:30,18,959.25,961,959.25,961,569
20100701|2010-02-18 12:00,18,960.75,963.75,960,963.5,272
20100701|2010-02-18 12:30,18,963.5,964.75,962.5,963.25,319
20100701|2010-02-18 13:00,18,963,965.75,961.25,961.25,365
20100701|2010-02-18 18:00,19,954.5,955.75,949,953.25,425
20100701|2010-02-18 18:30,19,953.25,954.5,952,954.5,17
20100701|2010-02-18 19:00,19,953.5,954,953.25,953.25,30
20100701|2010-02-18 19:30,19,953.5,954,953.5,953.5,14
20100701|2010-02-18 20:00,19,953.5,953.5,952.5,952.5,36
20100701|2010-02-18 20:30,19,952.5,954,952.5,954,27
20100701|2010-02-18 21:00,19,954.5,956,953.75,955.75,26
20100701|2010-02-18 21:30,19,955.5,955.75,955.5,955.75,2
20100701|2010-02-18 22:00,19,955.5,955.75,955.25,955.75,13
20100701|2010-02-18 22:30,19,955,955,955,955,4
20100701|2010-02-18 23:00,19,955,955,955,955,1
20100701|2010-02-19 00:00,19,954.75,954.75,953.5,953.5,7
20100701|2010-02-19 00:30,19,953.5,953.5,953.5,953.5,2
20100701|2010-02-19 01:30,19,955.5,955.75,955.5,955.75,5
20100701|2010-02-19 02:00,19,955.5,955.5,955.25,955.25,109
20100701|2010-02-19 02:30,19,955.25,955.75,955.25,955.75,24
20100701|2010-02-19 03:00,19,956.75,957,956.75,957,5
20100701|2010-02-19 03:30,19,958,958,957.75,957.75,9
20100701|2010-02-19 04:00,19,957.5,957.75,957.5,957.75,3
20100701|2010-02-19 04:30,19,958,958.25,958,958,60
20100701|2010-02-19 05:00,19,958,958,957.5,958,33
20100701|2010-02-19 05:30,19,958,958.25,958,958.25,7
20100701|2010-02-19 06:00,19,958.75,960,958.5,958.5,13
20100701|2010-02-19 06:30,19,958.5,960,958.5,959.25,46
20100701|2010-02-19 07:00,19,959.75,960.25,957.75,957.75,36
20100701|2010-02-19 09:30,19,959,965.5,954.25,959.25,1295
20100701|2010-02-19 10:00,19,959.25,963,958.75,962,244
20100701|2010-02-19 10:30,19,962,963.25,961.25,962.25,148
20100701|2010-02-19 11:00,19,962.75,964.25,961.25,963.25,279
20100701|2010-02-19 11:30,19,962.75,963.5,960.5,961.75,134
20100701|2010-02-19 12:00,19,961.75,963.25,961.5,962.5,110
20100701|2010-02-19 12:30,19,962.75,963.25,959.75,961.25,406
20100701|2010-02-19 13:00,19,961,963.75,961,961.5,307
20100701|2010-02-21 18:00,22,963,968.5,963,966.75,216
20100701|2010-02-21 18:30,22,966.5,968,966,968,47
20100701|2010-02-21 19:00,22,968,969,967.5,968.25,36
20100701|2010-02-21 19:30,22,968.5,969.25,967.75,969,51
20100701|2010-02-21 20:00,22,969.25,969.25,967,967,81
20100701|2010-02-21 20:30,22,967,967,966,966.75,5
20100701|2010-02-21 21:00,22,967,967,967,967,20
20100701|2010-02-21 22:00,22,967.5,967.5,967.5,967.5,1
20100701|2010-02-21 22:30,22,967,967,967,967,10
20100701|2010-02-21 23:30,22,966.5,967.25,966.5,967.25,8
20100701|2010-02-22 00:00,22,967.5,967.5,967.5,967.5,3
20100701|2010-02-22 00:30,22,967.5,967.75,967.25,967.75,4
20100701|2010-02-22 01:00,22,966,966,966,966,2
20100701|2010-02-22 01:30,22,967.5,967.5,967.5,967.5,1
20100701|2010-02-22 02:00,22,967.75,969.5,967.75,969.5,24
20100701|2010-02-22 02:30,22,970,970.5,969,969,28
20100701|2010-02-22 03:00,22,969,971.5,969,971.5,10
20100701|2010-02-22 03:30,22,971.75,971.75,971.75,971.75,5
20100701|2010-02-22 04:00,22,971,971.5,970.5,970.5,20
20100701|2010-02-22 04:30,22,970,970.5,969.5,970.25,24
20100701|2010-02-22 05:00,22,970.5,972,970.5,971.75,9
20100701|2010-02-22 05:30,22,971.5,971.5,970.5,970.5,9
20100701|2010-02-22 06:00,22,970.5,970.75,969,969.25,113
20100701|2010-02-22 06:30,22,969.25,969.25,968.75,969.25,12
20100701|2010-02-22 07:00,22,969.5,969.5,968.75,969,96
20100701|2010-02-22 09:30,22,966,967.25,960.5,962,1142
20100701|2010-02-22 10:00,22,962,963.5,960.5,962,506
20100701|2010-02-22 10:30,22,961.75,964,961.5,963.5,208
20100701|2010-02-22 11:00,22,963.75,970,963.25,969.75,738
20100701|2010-02-22 11:30,22,970,975.5,969.5,974,1179
20100701|2010-02-22 12:00,22,973.5,974.75,971,972.25,324
20100701|2010-02-22 12:30,22,972.25,974.25,970.75,970.75,241
20100701|2010-02-22 13:00,22,970.75,976,970.75,974.75,1072
20100701|2010-02-22 18:00,23,973,973,972,972.75,43
20100701|2010-02-22 18:30,23,972.25,972.25,972,972,43
20100701|2010-02-22 19:00,23,972,973,971.25,973,127
20100701|2010-02-22 19:30,23,973,973.75,971.75,972.75,191
20100701|2010-02-22 20:00,23,972.75,973.5,972.25,973.5,197
20100701|2010-02-22 20:30,23,973.5,973.5,972.5,973,31
20100701|2010-02-22 21:00,23,973.75,973.75,973,973,32
20100701|2010-02-22 21:30,23,973.5,973.75,973.5,973.75,8
20100701|2010-02-22 22:00,23,973.75,973.75,973.75,973.75,1
20100701|2010-02-22 22:30,23,974,974,974,974,21
20100701|2010-02-22 23:00,23,974.75,977,974.75,975.25,117
20100701|2010-02-22 23:30,23,975.25,978,975.25,978,51
20100701|2010-02-23 00:00,23,978,979,977,979,178
20100701|2010-02-23 00:30,23,979,980.75,979,980.5,175
20100701|2010-02-23 01:00,23,980.5,981,980,981,50
20100701|2010-02-23 01:30,23,981.25,981.25,981.25,981.25,1
20100701|2010-02-23 02:00,23,980,980,978,978,8
20100701|2010-02-23 02:30,23,977.75,978,977.75,977.75,41
20100701|2010-02-23 03:00,23,977.75,978,977.75,978,2
20100701|2010-02-23 03:30,23,978,978.5,978,978.5,7
20100701|2010-02-23 04:00,23,977.5,977.5,977.5,977.5,3
20100701|2010-02-23 04:30,23,976.5,977.25,976.5,976.75,14
20100701|2010-02-23 05:00,23,976.75,977.25,975,975,57
20100701|2010-02-23 05:30,23,974.75,974.75,973.5,973.5,27
20100701|2010-02-23 06:00,23,974.5,975.25,974.5,975.25,29
20100701|2010-02-23 06:30,23,975.25,975.25,974.5,974.75,56
20100701|2010-02-23 07:00,23,974.5,974.5,974,974.25,37
20100701|2010-02-23 09:30,23,969.75,977.75,968.25,975.5,2097
20100701|2010-02-23 10:00,23,975.75,982.75,974.5,980.5,1522
20100701|2010-02-23 10:30,23,980.25,990.25,980,988.5,5091
20100701|2010-02-23 11:00,23,988.5,989.25,984,984.25,2381
20100701|2010-02-23 11:30,23,984.25,984.5,978,981,1114
20100701|2010-02-23 12:00,23,981.25,983.25,979.75,980,338
20100701|2010-02-23 12:30,23,980.25,981.5,973.25,973.25,1067
20100701|2010-02-23 13:00,23,973.5,973.5,965,966,2462
20100701|2010-02-23 18:00,24,965.5,969.25,962.25,969.25,134
20100701|2010-02-23 18:30,24,968,968,966.75,966.75,26
20100701|2010-02-23 19:00,24,967,972,967,970.5,87
20100701|2010-02-23 19:30,24,970.5,971,970.25,971,43
20100701|2010-02-23 20:00,24,970.75,971.25,970.75,971.25,30
20100701|2010-02-23 20:30,24,970.5,971.25,970.25,970.25,51
20100701|2010-02-23 21:00,24,970,970.5,969.75,970.5,14
20100701|2010-02-23 21:30,24,970.5,970.5,969.75,969.75,22
20100701|2010-02-23 22:00,24,970,970.25,970,970,9
20100701|2010-02-23 22:30,24,969.75,970,969.5,970,17
20100701|2010-02-23 23:00,24,970.5,970.5,970.5,970.5,7
20100701|2010-02-23 23:30,24,971,971.5,971,971.5,20
20100701|2010-02-24 00:00,24,971,972.5,971,972.5,24
20100701|2010-02-24 00:30,24,972.25,973.75,970.75,971,111
20100701|2010-02-24 01:30,24,970.5,970.5,970,970,3
20100701|2010-02-24 02:00,24,971,971,970,970,12
20100701|2010-02-24 02:30,24,970,970.25,970,970.25,33
20100701|2010-02-24 03:00,24,969,969.75,968.5,969.75,51
20100701|2010-02-24 03:30,24,969.75,969.75,968,968,132
20100701|2010-02-24 04:00,24,967.75,967.75,967.75,967.75,11
20100701|2010-02-24 04:30,24,967.5,968.25,967.25,968,105
20100701|2010-02-24 05:00,24,967.5,968,967.5,967.75,50
20100701|2010-02-24 05:30,24,968,968.5,967.75,968.5,39
20100701|2010-02-24 06:00,24,968.5,970.75,968,970.75,33
20100701|2010-02-24 06:30,24,971,971.5,969.75,970.25,61
20100701|2010-02-24 07:00,24,969.5,969.5,969.25,969.5,11
20100701|2010-02-24 09:30,24,970,975.75,967,970,1178
20100701|2010-02-24 10:00,24,971.75,972.25,961.75,963.25,1566
20100701|2010-02-24 10:30,24,963.25,969,963.25,967,586
20100701|2010-02-24 11:00,24,967,967,961,963.25,667
20100701|2010-02-24 11:30,24,963.25,964.5,959.5,961.5,710
20100701|2010-02-24 12:00,24,962,964.75,961,963.75,259
20100701|2010-02-24 12:30,24,964.25,964.75,960.5,963.5,420
20100701|2010-02-24 13:00,24,964.25,970.75,963.75,970.5,1021
20100701|2010-02-24 18:00,25,969.75,970.25,969,969,18
20100701|2010-02-24 18:30,25,969.5,971.5,969.5,971.5,64
20100701|2010-02-24 19:00,25,970,970.75,970,970,10
20100701|2010-02-24 19:30,25,970,971,969.75,970,22
20100701|2010-02-24 20:00,25,969.25,969.25,966,966,53
20100701|2010-02-24 20:30,25,966.25,966.5,966,966,3
20100701|2010-02-24 21:00,25,965,965.25,965,965.25,43
20100701|2010-02-24 21:30,25,965.25,966,965.25,965.25,4
20100701|2010-02-24 22:00,25,965.25,965.25,964,964,22
20100701|2010-02-24 22:30,25,964.25,964.25,964.25,964.25,1
20100701|2010-02-24 23:00,25,964,964,963.25,963.25,31
20100701|2010-02-25 00:00,25,963.25,963.25,962.75,962.75,29
20100701|2010-02-25 00:30,25,963.5,965.75,963,965.75,13
20100701|2010-02-25 01:00,25,966,966,965.25,966,15
20100701|2010-02-25 02:00,25,964,964,964,964,33
20100701|2010-02-25 02:30,25,964,964,964,964,22
20100701|2010-02-25 03:00,25,964,966.25,964,965.75,49
20100701|2010-02-25 03:30,25,966,966,965.75,965.75,3
20100701|2010-02-25 04:00,25,966,966,965,965,50
20100701|2010-02-25 04:30,25,965,965,964.5,965,89
20100701|2010-02-25 05:00,25,965,965,964.75,964.75,27
20100701|2010-02-25 05:30,25,965,965,964.75,964.75,13
20100701|2010-02-25 06:00,25,964.75,965.25,964.5,965,53
20100701|2010-02-25 06:30,25,965,967.25,964.75,967.25,118
20100701|2010-02-25 07:00,25,966,966,964,964,12
20100701|2010-02-25 09:30,25,959.75,960.25,952.25,956.75,3061
20100701|2010-02-25 10:00,25,956.25,956.5,953.5,954.25,913
20100701|2010-02-25 10:30,25,953.5,955.5,950.5,953,1071
20100701|2010-02-25 11:00,25,953,954.5,951.5,951.75,618
20100701|2010-02-25 11:30,25,952.25,956.25,952,955.75,388
20100701|2010-02-25 12:00,25,955.25,957,955,956,535
20100701|2010-02-25 12:30,25,955.75,958.5,954.5,956.25,583
20100701|2010-02-25 13:00,25,956,960,954.75,955,1119
20100701|2010-02-25 18:00,26,956.5,957.25,955,957.25,76
20100701|2010-02-25 18:30,26,958,958,957.25,957.5,16
20100701|2010-02-25 19:00,26,958,958,955.25,955.25,50
20100701|2010-02-25 19:30,26,955.5,956.75,955.5,956.75,5
20100701|2010-02-25 20:00,26,956,958.25,956,958.25,62
20100701|2010-02-25 20:30,26,958.25,958.25,957.75,957.75,2
20100701|2010-02-25 21:00,26,957.25,957.5,957,957.25,36
20100701|2010-02-25 22:00,26,957.25,959.25,957.25,959.25,19
20100701|2010-02-25 22:30,26,958.5,958.5,958.5,958.5,3
20100701|2010-02-25 23:00,26,959.25,959.25,959.25,959.25,1
20100701|2010-02-26 00:00,26,960,960,959.25,959.25,21
20100701|2010-02-26 00:30,26,959.25,959.25,958,958.25,31
20100701|2010-02-26 01:00,26,960.5,960.5,960.5,960.5,2
20100701|2010-02-26 01:30,26,960.25,960.25,958,958,20
20100701|2010-02-26 03:00,26,959.25,959.25,959,959,11
20100701|2010-02-26 03:30,26,958.5,960,958.5,960,40
20100701|2010-02-26 04:00,26,960.25,960.25,960.25,960.25,1
20100701|2010-02-26 05:00,26,960.5,961,960.5,961,2
20100701|2010-02-26 05:30,26,960.25,960.5,960,960,22
20100701|2010-02-26 06:00,26,960,960.5,960,960,61
20100701|2010-02-26 06:30,26,960,960.25,958,958,9
20100701|2010-02-26 09:30,26,960,965,958.5,959.75,1377
20100701|2010-02-26 10:00,26,960.75,964.75,960.75,964.5,471
20100701|2010-02-26 10:30,26,964,971.25,964,967.5,1428
20100701|2010-02-26 11:00,26,968,968.25,964.25,967.75,341
20100701|2010-02-26 11:30,26,968,968.5,965,967.25,215
20100701|2010-02-26 12:00,26,967,969.75,966.5,969.5,163
20100701|2010-02-26 12:30,26,969.25,970.5,968.5,969,308
20100701|2010-02-26 13:00,26,969.25,971,966,970.5,573
20100701|2010-02-28 18:00,1,972.5,975.5,972.5,975.25,322
20100701|2010-02-28 18:30,1,976,976,974.25,974.25,31
20100701|2010-02-28 19:00,1,974,974,971.5,971.5,59
20100701|2010-02-28 19:30,1,971.5,971.5,969,970,69
20100701|2010-02-28 20:00,1,970,970,968,969,59
20100701|2010-02-28 20:30,1,970.5,970.5,970.5,970.5,20
20100701|2010-02-28 21:00,1,970.5,972,970.5,972,22
20100701|2010-02-28 21:30,1,972,972,968.25,968.25,28
20100701|2010-02-28 22:00,1,970.5,971,970.5,970.75,12
20100701|2010-02-28 22:30,1,971.25,972,971.25,972,7
20100701|2010-02-28 23:30,1,971,971,971,971,1
20100701|2010-03-01 00:00,1,970.25,970.25,970.25,970.25,2
20100701|2010-03-01 00:30,1,970.25,970.25,970.25,970.25,6
20100701|2010-03-01 01:00,1,970.25,971.25,970.25,971,3
20100701|2010-03-01 01:30,1,971,972.25,971,972.25,3
20100701|2010-03-01 02:00,1,972,972,971.75,971.75,7
20100701|2010-03-01 02:30,1,972,973.25,972,973,36
20100701|2010-03-01 03:00,1,973.25,974.5,973.25,974.5,18
20100701|2010-03-01 03:30,1,974.75,975,974.75,975,23
20100701|2010-03-01 04:30,1,972.75,972.75,972.25,972.25,10
20100701|2010-03-01 05:00,1,971.5,971.5,971.25,971.5,21
20100701|2010-03-01 05:30,1,970,970,968.5,968.5,16
20100701|2010-03-01 06:00,1,968.25,968.25,967,967.25,22
20100701|2010-03-01 06:30,1,966.5,966.75,965,965,44
20100701|2010-03-01 07:00,1,964.5,964.5,964,964,33
20100701|2010-03-01 09:30,1,964.25,970,962,966.75,1118
20100701|2010-03-01 10:00,1,966.5,972.75,966.25,971.25,617
20100701|2010-03-01 10:30,1,970.75,974,970.75,972.25,366
20100701|2010-03-01 11:00,1,972.5,972.5,965.25,968,458
20100701|2010-03-01 11:30,1,967.75,969.5,966.25,967,169
20100701|2010-03-01 12:00,1,967.25,967.25,964.5,966.5,275
20100701|2010-03-01 12:30,1,966.75,970.75,966.5,970.75,166
20100701|2010-03-01 13:00,1,970.25,973,969.25,971.75,464
20100701|2010-03-01 18:00,2,970.75,973,970.5,971.75,53
20100701|2010-03-01 18:30,2,972.5,973.25,971,971,130
20100701|2010-03-01 19:00,2,971,971,969.5,970.5,31
20100701|2010-03-01 19:30,2,970.75,971.25,970,971,57
20100701|2010-03-01 20:30,2,971,971,971,971,1
20100701|2010-03-01 21:00,2,969.5,970,969.5,969.5,14
20100701|2010-03-01 21:30,2,969.25,969.25,969.25,969.25,1
20100701|2010-03-01 22:00,2,969.25,969.25,967.75,967.75,15
20100701|2010-03-01 22:30,2,968,968,968,968,1
20100701|2010-03-01 23:00,2,968,968,968,968,1
20100701|2010-03-01 23:30,2,967.5,967.5,967.5,967.5,10
20100701|2010-03-02 00:00,2,968.5,968.5,968.5,968.5,2
20100701|2010-03-02 01:00,2,968,968,968,968,1
20100701|2010-03-02 01:30,2,968,968,968,968,4
20100701|2010-03-02 02:00,2,969.25,969.25,969.25,969.25,3
20100701|2010-03-02 02:30,2,969,969,969,969,5
20100701|2010-03-02 03:00,2,968,968,967.75,967.75,7
20100701|2010-03-02 03:30,2,967,967,966.5,966.5,35
20100701|2010-03-02 04:00,2,967.5,967.5,966.5,966.5,13
20100701|2010-03-02 04:30,2,966,966.25,966,966,52
20100701|2010-03-02 05:00,2,966.5,967,966.5,967,7
20100701|2010-03-02 05:30,2,967.75,968.25,967.5,968.25,72
20100701|2010-03-02 06:00,2,968.25,968.75,968.25,968.75,37
20100701|2010-03-02 06:30,2,969.25,970.5,969,970,72
20100701|2010-03-02 07:00,2,970,970,969.75,970,17
20100701|2010-03-02 09:30,2,970,976.5,969.5,972.75,1396
20100701|2010-03-02 10:00,2,973.25,973.5,968.25,969,587
20100701|2010-03-02 10:30,2,969.75,973.25,969.25,972.75,285
20100701|2010-03-02 11:00,2,973,974.25,970,970.75,213
20100701|2010-03-02 11:30,2,971.5,973.5,970.5,973.5,218
20100701|2010-03-02 12:00,2,973.5,974.5,971.75,974,381
20100701|2010-03-02 12:30,2,973.75,976,972.75,975.75,430
20100701|2010-03-02 13:00,2,975.75,976.25,970.5,971,546
20100701|2010-03-02 18:00,3,970.75,973.25,970.75,973.25,55
20100701|2010-03-02 18:30,3,973.5,973.5,972.5,972.75,8
20100701|2010-03-02 19:00,3,973.25,973.5,971.25,971.25,34
20100701|2010-03-02 19:30,3,972,972,972,972,5
20100701|2010-03-02 20:00,3,972,972,972,972,15
20100701|2010-03-02 20:30,3,971,971,971,971,3
20100701|2010-03-02 21:00,3,971.75,971.75,969.5,969.75,42
20100701|2010-03-02 21:30,3,970,970,969.5,970,7
20100701|2010-03-02 22:00,3,970,970,970,970,7
20100701|2010-03-02 23:30,3,971.75,972,971.75,972,2
20100701|2010-03-03 00:00,3,973,973,972.5,972.5,3
20100701|2010-03-03 00:30,3,972.75,972.75,971.75,971.75,16
20100701|2010-03-03 01:00,3,972.5,972.5,972.5,972.5,10
20100701|2010-03-03 01:30,3,972.5,972.5,971.75,971.75,40
20100701|2010-03-03 02:00,3,973,973,972.25,972.25,36
20100701|2010-03-03 03:00,3,972.75,973,972.75,973,15
20100701|2010-03-03 03:30,3,973.5,973.5,973.5,973.5,4
20100701|2010-03-03 04:00,3,973.5,973.75,973.5,973.75,70
20100701|2010-03-03 04:30,3,973.5,974,973.5,974,40
20100701|2010-03-03 05:00,3,974,974.25,974,974,24
20100701|2010-03-03 05:30,3,974.5,975,974.5,975,44
20100701|2010-03-03 06:00,3,975,975.5,974.25,975,50
20100701|2010-03-03 06:30,3,975,975,974.25,974.25,13
20100701|2010-03-03 07:00,3,975.75,976,975,976,116
20100701|2010-03-03 09:30,3,975.5,978.75,971.5,973.25,1441
20100701|2010-03-03 10:00,3,973.75,977.5,973,977.25,418
20100701|2010-03-03 10:30,3,977.5,977.5,975,975.5,327
20100701|2010-03-03 11:00,3,975.25,976.5,975,976,400
20100701|2010-03-03 11:30,3,976,976.75,974.25,974.5,246
20100701|2010-03-03 12:00,3,974.25,975.5,973,973.5,421
20100701|2010-03-03 12:30,3,973.5,975,972.75,973.5,581
20100701|2010-03-03 13:00,3,973.5,974.75,970.5,972.5,1628
20100701|2010-03-03 18:00,4,970,970.25,966.75,967.25,200
20100701|2010-03-03 18:30,4,968,969,967.5,967.5,33
20100701|2010-03-03 19:00,4,967.5,969.5,967.25,967.75,205
20100701|2010-03-03 19:30,4,967.75,967.75,967.25,967.25,109
20100701|2010-03-03 20:00,4,967,967,966,966,96
20100701|2010-03-03 20:30,4,966,966,966,966,2
20100701|2010-03-03 21:00,4,966,966,964,964,122
20100701|2010-03-03 21:30,4,964,964.5,963.75,964.25,8
20100701|2010-03-03 22:00,4,964.75,964.75,964.25,964.25,3
20100701|2010-03-03 22:30,4,964,964,964,964,4
20100701|2010-03-03 23:00,4,964.5,964.5,964,964.5,22
20100701|2010-03-03 23:30,4,963.75,963.75,961.75,961.75,171
20100701|2010-03-04 00:00,4,962.5,962.75,961,961,188
20100701|2010-03-04 00:30,4,961.25,961.75,960,961.75,152
20100701|2010-03-04 01:00,4,962.25,962.25,962,962,13
20100701|2010-03-04 01:30,4,963.25,963.75,963.25,963.75,3
20100701|2010-03-04 02:00,4,963,964.5,963,964.5,19
20100701|2010-03-04 02:30,4,964.25,965.25,964.25,965.25,60
20100701|2010-03-04 03:00,4,966,966.25,965.75,966.25,22
20100701|2010-03-04 03:30,4,966.25,967.25,966,966.5,22
20100701|2010-03-04 04:00,4,966,966.25,966,966,17
20100701|2010-03-04 04:30,4,966.25,966.25,966.25,966.25,9
20100701|2010-03-04 05:00,4,966.25,966.25,964.75,964.75,12
20100701|2010-03-04 05:30,4,965.5,966.25,965.5,965.75,13
20100701|2010-03-04 06:00,4,964.75,964.75,964.5,964.5,18
20100701|2010-03-04 06:30,4,964.5,965.25,964.5,965.25,15
20100701|2010-03-04 07:00,4,965.25,965.25,965,965,7
20100701|2010-03-04 09:30,4,960.5,963,951,955.5,4682
20100701|2010-03-04 10:00,4,955.5,955.75,951.75,953,950
20100701|2010-03-04 10:30,4,953.5,953.5,950,952,1044
20100701|2010-03-04 11:00,4,952,953,950.5,953,463
20100701|2010-03-04 11:30,4,953,953.75,952.25,952.75,391
20100701|2010-03-04 12:00,4,952.75,953,948.75,949,1024
20100701|2010-03-04 12:30,4,949.25,949.5,945.5,948,925
20100701|2010-03-04 13:00,4,948,952.25,947.5,949.5,849
20100701|2010-03-04 18:00,5,952.25,954.5,949.25,949.25,136
20100701|2010-03-04 19:00,5,949.75,949.75,948.25,949.75,10
20100701|2010-03-04 19:30,5,949.75,950,949,949,58
20100701|2010-03-04 20:00,5,949.5,951.5,949.5,951,34
20100701|2010-03-04 20:30,5,951.75,952.75,951,952.75,12
20100701|2010-03-04 21:00,5,952.25,952.75,951.5,952.75,51
20100701|2010-03-04 22:00,5,951,951,951,951,8
20100701|2010-03-04 22:30,5,951.25,951.5,951.25,951.5,9
20100701|2010-03-04 23:30,5,951.75,953.75,951.75,953.25,181
20100701|2010-03-05 00:00,5,953.5,954.75,953.5,953.75,73
20100701|2010-03-05 00:30,5,953.75,954.75,953.75,954.5,19
20100701|2010-03-05 01:00,5,954.25,954.25,953,953.75,40
20100701|2010-03-05 01:30,5,953.25,954,953,953.5,9
20100701|2010-03-05 02:00,5,954.25,954.25,953.5,953.5,6
20100701|2010-03-05 02:30,5,953.5,953.5,953.5,953.5,1
20100701|2010-03-05 03:00,5,954.25,954.5,953,954.5,6
20100701|2010-03-05 03:30,5,954.5,955.75,954.5,955.5,40
20100701|2010-03-05 04:00,5,955,956.25,955,955.75,69
20100701|2010-03-05 04:30,5,955.75,956,955.5,956,93
20100701|2010-03-05 05:00,5,955.75,956.5,955.75,956,56
20100701|2010-03-05 05:30,5,956.5,956.5,956,956,36
20100701|2010-03-05 06:00,5,956,956.25,954.5,955.25,66
20100701|2010-03-05 06:30,5,954.25,954.5,954.25,954.5,8
20100701|2010-03-05 07:00,5,954.25,954.5,954,954,12
20100701|2010-03-05 09:30,5,956,957,949.5,950.25,518
20100701|2010-03-05 10:00,5,948.5,951.25,948,950.75,636
20100701|2010-03-05 10:30,5,950.25,950.75,948,949.25,355
20100701|2010-03-05 11:00,5,949,950,946,946.5,329
20100701|2010-03-05 11:30,5,946.5,950,946,950,467
20100701|2010-03-05 12:00,5,949.5,952.75,949,951.5,240
20100701|2010-03-05 12:30,5,951.5,953.5,950.5,952.5,575
20100701|2010-03-05 13:00,5,952.25,953.5,949.75,951.25,467
20100701|2010-03-07 18:00,8,951.75,954.25,950,953.25,93
20100701|2010-03-07 18:30,8,952.75,952.75,951,951,8
20100701|2010-03-07 19:00,8,951,953,947.25,950.5,180
20100701|2010-03-07 19:30,8,950.75,953.25,950.75,953.25,146
20100701|2010-03-07 20:00,8,953,955.5,953,955,40
20100701|2010-03-07 20:30,8,953.75,953.75,953.75,953.75,30
20100701|2010-03-07 21:00,8,953.75,953.75,953.5,953.5,47
20100701|2010-03-07 21:30,8,953,953,952.5,952.5,11
20100701|2010-03-07 22:00,8,952.5,952.5,952.5,952.5,1
20100701|2010-03-07 23:30,8,953,953.25,953,953.25,6
20100701|2010-03-08 00:00,8,953.75,954,953.75,954,5
20100701|2010-03-08 00:30,8,953.25,953.25,952.25,952.75,9
20100701|2010-03-08 01:00,8,954,954,953.75,953.75,77
20100701|2010-03-08 01:30,8,955,955,955,955,2
20100701|2010-03-08 02:00,8,954,954,954,954,3
20100701|2010-03-08 02:30,8,954,955,953,954.75,44
20100701|2010-03-08 03:00,8,955,956,954.25,956,189
20100701|2010-03-08 03:30,8,955.5,955.5,955.5,955.5,1
20100701|2010-03-08 04:00,8,954,954,953.5,953.5,5
20100701|2010-03-08 04:30,8,953.5,954,953.5,953.5,7
20100701|2010-03-08 05:00,8,952.75,953.75,952.75,953,10
20100701|2010-03-08 05:30,8,953,953.75,952,953.75,44
20100701|2010-03-08 06:00,8,953.5,954.5,953.5,953.75,7
20100701|2010-03-08 06:30,8,953.75,955,953.5,954.5,11
20100701|2010-03-08 07:00,8,955,955,952.5,954.75,17
20100701|2010-03-08 09:30,8,955,960.5,953.5,956.25,1419
20100701|2010-03-08 10:00,8,956.5,957,951.75,952,540
20100701|2010-03-08 10:30,8,952,956.25,951,954,444
20100701|2010-03-08 11:00,8,954.5,957.5,953.75,957.25,405
20100701|2010-03-08 11:30,8,957.5,958.5,955.5,957.25,404
20100701|2010-03-08 12:00,8,957.75,958.5,957,957,759
20100701|2010-03-08 12:30,8,957,959.25,957,958.75,475
20100701|2010-03-08 13:00,8,958.5,958.5,955,957,555
20100701|2010-03-08 18:00,9,954.75,955.25,954,955,62
20100701|2010-03-08 18:30,9,954.75,955,954.5,954.5,6
20100701|2010-03-08 19:00,9,955.75,956,955.75,956,12
20100701|2010-03-08 19:30,9,955,955,953.25,953.5,32
20100701|2010-03-08 20:00,9,953.75,954,952.5,952.5,47
20100701|2010-03-08 20:30,9,952.5,953,952.25,952.25,58
20100701|2010-03-08 21:30,9,952.75,952.75,952.75,952.75,1
20100701|2010-03-08 23:30,9,952.75,953,952.75,953,5
20100701|2010-03-09 00:00,9,954,954,954,954,1
20100701|2010-03-09 00:30,9,954.75,955.25,954.75,955.25,17
20100701|2010-03-09 01:00,9,955,955.5,955,955.5,28
20100701|2010-03-09 01:30,9,955.5,956,954.75,954.75,15
20100701|2010-03-09 02:30,9,954.5,956,954.5,956,2
20100701|2010-03-09 03:00,9,956,956,956,956,5
20100701|2010-03-09 03:30,9,954.25,954.25,953.75,953.75,15
20100701|2010-03-09 04:00,9,953.75,954,953.5,954,21
20100701|2010-03-09 04:30,9,954.5,954.5,953.5,953.5,50
20100701|2010-03-09 05:00,9,953.5,953.5,952,953,95
20100701|2010-03-09 05:30,9,951.5,951.5,949.5,949.5,99
20100701|2010-03-09 06:00,9,950,950,949.75,950,22
20100701|2010-03-09 06:30,9,949.5,950,949.5,950,22
20100701|2010-03-09 07:00,9,950,950.5,950,950,47
20100701|2010-03-09 09:30,9,949,950.25,943.25,948,3151
20100701|2010-03-09 10:00,9,948,952.25,946.5,951.5,1104
20100701|2010-03-09 10:30,9,951.5,954.5,950.5,953.75,699
20100701|2010-03-09 11:00,9,953.5,955.25,951.75,954.75,631
20100701|2010-03-09 11:30,9,954.5,955.25,952.5,954.5,323
20100701|2010-03-09 12:00,9,954.5,954.5,951.75,952.5,521
20100701|2010-03-09 12:30,9,952.25,953.75,951.25,953,315
20100701|2010-03-09 13:00,9,953.25,956.25,952,956.25,796
20100701|2010-03-09 18:00,10,954,956,954,955.5,15
20100701|2010-03-09 18:30,10,955,955,954,954,3
20100701|2010-03-09 19:00,10,955,956,955,956,25
20100701|2010-03-09 19:30,10,956.75,958,956,956,19
20100701|2010-03-09 20:00,10,956,956,956,956,39
20100701|2010-03-09 20:30,10,956,956.25,956,956,8
20100701|2010-03-09 21:30,10,954.75,954.75,954.25,954.25,13
20100701|2010-03-09 22:00,10,954.75,955,954.75,955,2
20100701|2010-03-09 22:30,10,954.75,955,954.75,955,18
20100701|2010-03-09 23:00,10,955.25,956.5,955.25,956.5,25
20100701|2010-03-10 00:00,10,955.75,956,955.75,956,5
20100701|2010-03-10 00:30,10,955.25,955.25,955.25,955.25,5
20100701|2010-03-10 02:00,10,954,955,954,955,9
20100701|2010-03-10 02:30,10,955,956,955,956,12
20100701|2010-03-10 03:00,10,956,957,956,957,10
20100701|2010-03-10 03:30,10,956.75,957.25,956.75,956.75,62
20100701|2010-03-10 04:00,10,956.75,960,956.75,960,173
20100701|2010-03-10 04:30,10,958.25,958.25,958.25,958.25,1
20100701|2010-03-10 05:00,10,958.25,959,958.25,959,14
20100701|2010-03-10 05:30,10,959,959.5,958.5,958.5,44
20100701|2010-03-10 06:00,10,958,958.25,958,958.25,17
20100701|2010-03-10 06:30,10,957.75,958.5,957.75,958.5,116
20100701|2010-03-10 07:00,10,958.5,963.75,958.25,960.5,216
20100701|2010-03-10 09:30,10,953,969.75,950,968.25,3184
20100701|2010-03-10 10:00,10,968.75,972,966.75,966.75,1615
20100701|2010-03-10 10:30,10,967,968,964,967,1010
20100701|2010-03-10 11:00,10,966.75,967,962.75,964,901
20100701|2010-03-10 11:30,10,964.25,965.75,963.5,965,229
20100701|2010-03-10 12:00,10,965,965.75,961.75,961.75,401
20100701|2010-03-10 12:30,10,962.5,963.75,958.5,961.75,666
20100701|2010-03-10 13:00,10,961.5,967,961,966,988
20100701|2010-03-10 18:00,11,965.5,970,964.25,968.25,228
20100701|2010-03-10 18:30,11,968,968,966.75,967,20
20100701|2010-03-10 19:00,11,966.25,966.25,964.75,965.75,29
20100701|2010-03-10 19:30,11,964.25,964.25,964,964,31
20100701|2010-03-10 20:00,11,964,964.25,963.25,963.5,79
20100701|2010-03-10 20:30,11,963.5,963.5,959.5,960.75,223
20100701|2010-03-10 21:00,11,960.75,961,959,959,163
20100701|2010-03-10 21:30,11,959,959.5,958.25,959,14
20100701|2010-03-10 22:00,11,959.25,959.25,959.25,959.25,2
20100701|2010-03-10 22:30,11,959.5,959.75,959.25,959.25,5
20100701|2010-03-10 23:00,11,959.25,959.75,959.25,959.75,18
20100701|2010-03-10 23:30,11,959.25,961,959.25,961,52
20100701|2010-03-11 00:00,11,960,960,960,960,11
20100701|2010-03-11 00:30,11,960,962.25,960,961,63
20100701|2010-03-11 01:00,11,961.5,961.5,961.5,961.5,2
20100701|2010-03-11 01:30,11,961.25,961.5,960,960.25,28
20100701|2010-03-11 02:00,11,960,960.5,960,960.25,36
20100701|2010-03-11 02:30,11,960.25,961,960,961,25
20100701|2010-03-11 03:00,11,961.5,961.5,961.5,961.5,2
20100701|2010-03-11 03:30,11,962,962,961.75,961.75,11
20100701|2010-03-11 04:00,11,962,963,962,963,8
20100701|2010-03-11 05:00,11,961.5,961.5,961.5,961.5,6
20100701|2010-03-11 06:00,11,963.25,963.75,963.25,963.5,30
20100701|2010-03-11 06:30,11,963.5,963.5,963.5,963.5,14
20100701|2010-03-11 07:00,11,963.25,963.25,961.25,962,47
20100701|2010-03-11 09:30,11,959.75,960,953.5,954.25,2223
20100701|2010-03-11 10:00,11,954.25,954.25,944,944.75,3370
20100701|2010-03-11 10:30,11,944.5,948.75,944.25,945.75,919
20100701|2010-03-11 11:00,11,945.75,945.75,941.25,941.75,1302
20100701|2010-03-11 11:30,11,942,943.25,939,939.5,955
20100701|2010-03-11 12:00,11,939.75,942.25,938.75,940.75,566
20100701|2010-03-11 12:30,11,940.75,943.75,938,943,938
20100701|2010-03-11 13:00,11,943,943.25,938,938.25,669
20100701|2010-03-11 18:00,12,940.75,942,940.5,942,45
20100701|2010-03-11 18:30,12,941.5,943,941,942.5,84
20100701|2010-03-11 19:00,12,943,944,943,943,86
20100701|2010-03-11 19:30,12,943.25,943.25,941.25,941.25,39
20100701|2010-03-11 20:00,12,942.5,942.5,941.5,942.25,14
20100701|2010-03-11 20:30,12,941,941.25,939.75,939.75,28
20100701|2010-03-11 21:00,12,939.75,941.75,939.75,941,45
20100701|2010-03-11 21:30,12,941.25,941.25,941.25,941.25,1
20100701|2010-03-11 22:00,12,940.5,940.5,940.5,940.5,1
20100701|2010-03-11 22:30,12,941.25,941.25,941.25,941.25,2
20100701|2010-03-11 23:30,12,940.75,941,940.75,941,7
20100701|2010-03-12 00:00,12,940.5,940.5,940.25,940.25,3
20100701|2010-03-12 01:00,12,939.5,940.5,939.5,940.5,8
20100701|2010-03-12 01:30,12,939.5,941,939.5,941,4
20100701|2010-03-12 02:00,12,939.75,941.5,939.75,941.5,43
20100701|2010-03-12 02:30,12,942,942.75,941.25,941.25,18
20100701|2010-03-12 03:00,12,941.5,941.5,941.5,941.5,6
20100701|2010-03-12 03:30,12,942.75,942.75,942.75,942.75,10
20100701|2010-03-12 04:00,12,942.75,944.75,942.75,943.75,49
20100701|2010-03-12 04:30,12,943.75,943.75,943.75,943.75,9
20100701|2010-03-12 05:00,12,944.5,944.5,944,944,9
20100701|2010-03-12 06:30,12,944,945.5,943.75,945,101
20100701|2010-03-12 07:00,12,945,945,943.75,944.75,6
20100701|2010-03-12 09:30,12,944,945.75,937,939.25,2526
20100701|2010-03-12 10:00,12,939.25,940,934.25,936.5,1171
20100701|2010-03-12 10:30,12,935.75,937,932.5,932.5,1118
20100701|2010-03-12 11:00,12,932.5,935,931.5,932.5,1060
20100701|2010-03-12 11:30,12,932.75,935,932.25,934.25,151
20100701|2010-03-12 12:00,12,934.25,936.25,934.25,935.25,237
20100701|2010-03-12 12:30,12,935,936,932,932.75,356
20100701|2010-03-12 13:00,12,932.5,935,932,932.5,713
20100701|2010-03-14 18:00,15,934,935,931,931.5,51
20100701|2010-03-14 18:30,15,931.75,935,930,934.75,78
20100701|2010-03-14 19:00,15,934.75,934.75,934.5,934.5,9
20100701|2010-03-14 19:30,15,934.25,935,934.25,935,60
20100701|2010-03-14 20:00,15,934,934.5,933,933,39
20100701|2010-03-14 20:30,15,933,935,932.5,933.25,62
20100701|2010-03-14 21:00,15,933.25,934,933.25,934,18
20100701|2010-03-14 21:30,15,933.5,934,933.25,933.25,21
20100701|2010-03-14 22:00,15,933,933.5,933,933.5,13
20100701|2010-03-14 22:30,15,933.25,933.25,932.75,932.75,7
20100701|2010-03-14 23:00,15,932.5,933,932.5,933,19
20100701|2010-03-14 23:30,15,933.25,933.5,933.25,933.5,4
20100701|2010-03-15 00:00,15,933.5,933.5,933,933,26
20100701|2010-03-15 00:30,15,933.25,933.5,933,933.5,45
20100701|2010-03-15 01:00,15,933,935,933,935,47
20100701|2010-03-15 01:30,15,935,935,934.75,934.75,13
20100701|2010-03-15 02:00,15,935.25,935.25,935,935,39
20100701|2010-03-15 02:30,15,935,935,934,934,10
20100701|2010-03-15 03:00,15,933.75,933.75,933.5,933.5,6
20100701|2010-03-15 03:30,15,933.5,933.5,933,933.5,25
20100701|2010-03-15 04:00,15,933.75,933.75,933,933,5
20100701|2010-03-15 04:30,15,933,933,932.25,932.25,43
20100701|2010-03-15 05:00,15,933,933,932.25,932.75,33
20100701|2010-03-15 05:30,15,933,933,932.5,932.5,50
20100701|2010-03-15 06:00,15,932.5,933.75,932.5,933.75,28
20100701|2010-03-15 06:30,15,933.75,934,933.75,933.75,55
20100701|2010-03-15 07:00,15,932.5,932.5,932,932,52
20100701|2010-03-15 09:30,15,930.75,937.75,930,936.25,1271
20100701|2010-03-15 10:00,15,936.75,937.25,932.75,935.5,819
20100701|2010-03-15 10:30,15,935.25,938.25,934.75,936,454
20100701|2010-03-15 11:00,15,936,939.5,934.75,938.5,1185
20100701|2010-03-15 11:30,15,938.75,940.75,938,938.5,794
20100701|2010-03-15 12:00,15,938.75,940.5,936.75,937.75,696
20100701|2010-03-15 12:30,15,937.5,939.25,937,937.5,370
20100701|2010-03-15 13:00,15,938,938.75,935.25,938.25,487
20100701|2010-03-15 18:00,16,937.75,939.25,937.75,938.5,61
20100701|2010-03-15 19:00,16,938.5,938.5,937.75,937.75,26
20100701|2010-03-15 19:30,16,938.25,938.5,938.25,938.5,26
20100701|2010-03-15 20:00,16,938.5,941.5,938.5,940.75,41
20100701|2010-03-15 20:30,16,940.75,941.25,940.25,940.25,28
20100701|2010-03-15 21:00,16,941.75,941.75,940.75,940.75,6
20100701|2010-03-15 21:30,16,941.25,945.5,941.25,944,261
20100701|2010-03-15 22:00,16,943,944.25,942.5,943,31
20100701|2010-03-15 22:30,16,944.25,944.25,943.75,943.75,10
20100701|2010-03-15 23:30,16,942.75,942.75,942.75,942.75,1
20100701|2010-03-16 00:00,16,943.5,943.75,943.5,943.75,9
20100701|2010-03-16 00:30,16,943.25,943.75,943.25,943.75,4
20100701|2010-03-16 01:00,16,943,943.25,943,943.25,10
20100701|2010-03-16 01:30,16,944,944.25,944,944.25,35
20100701|2010-03-16 02:00,16,944.5,944.75,944.5,944.5,31
20100701|2010-03-16 02:30,16,944.25,944.5,944.25,944.25,30
20100701|2010-03-16 03:00,16,943,943.25,942.5,943.25,35
20100701|2010-03-16 03:30,16,943.5,944,943.5,944,32
20100701|2010-03-16 04:00,16,943,943.75,942.25,943.5,33
20100701|2010-03-16 04:30,16,942.5,943.75,942.5,943,10
20100701|2010-03-16 05:00,16,942.75,943.5,942.75,943,18
20100701|2010-03-16 05:30,16,942.75,943.75,942.75,943.5,48
20100701|2010-03-16 06:00,16,943.5,943.5,943.5,943.5,33
20100701|2010-03-16 06:30,16,943.5,944,943,943,15
20100701|2010-03-16 07:00,16,942,942.25,942,942,11
20100701|2010-03-16 09:30,16,944,946.5,943,945.25,1184
20100701|2010-03-16 10:00,16,945.5,948.5,945,945.5,915
20100701|2010-03-16 10:30,16,945.75,947.75,944.25,944.75,628
20100701|2010-03-16 11:00,16,944.25,946,944,946,421
20100701|2010-03-16 11:30,16,946,953.25,945.75,951.75,1639
20100701|2010-03-16 12:00,16,951.25,955.5,951,951,2649
20100701|2010-03-16 12:30,16,951.25,952.25,950.25,950.75,455
20100701|2010-03-16 13:00,16,950.5,953.5,950,952,967
20100701|2010-03-16 18:00,17,951.75,955,951.5,955,235
20100701|2010-03-16 18:30,17,954.5,954.75,954.25,954.25,4
20100701|2010-03-16 19:00,17,954,955,954,954.25,16
20100701|2010-03-16 19:30,17,954.5,955.25,954.5,954.5,42
20100701|2010-03-16 20:00,17,954.75,955,954.25,954.25,30
20100701|2010-03-16 20:30,17,954.25,954.25,953.25,954.25,69
20100701|2010-03-16 21:00,17,953.5,954.75,953.5,954.75,21
20100701|2010-03-16 21:30,17,955,955,955,955,4
20100701|2010-03-16 22:00,17,954.75,955,954,954,75
20100701|2010-03-16 22:30,17,954,954,954,954,4
20100701|2010-03-16 23:30,17,954,954,954,954,1
20100701|2010-03-17 01:00,17,954,954,953.25,953.75,91
20100701|2010-03-17 01:30,17,954,954,954,954,13
20100701|2010-03-17 02:00,17,954.5,955,954.5,955,136
20100701|2010-03-17 02:30,17,955,955,955,955,20
20100701|2010-03-17 03:00,17,955,955,954.5,954.5,25
20100701|2010-03-17 04:00,17,954.75,955.25,954.75,955.25,15
20100701|2010-03-17 04:30,17,955.5,956.75,955.5,956.25,116
20100701|2010-03-17 05:00,17,956,956.75,956,956.75,41
20100701|2010-03-17 05:30,17,956.75,957,956.75,956.75,80
20100701|2010-03-17 06:00,17,956.75,956.75,955.75,955.75,6
20100701|2010-03-17 06:30,17,955.25,955.25,954.25,954.5,35
20100701|2010-03-17 07:00,17,954.5,955.25,954.25,954.25,33
20100701|2010-03-17 09:30,17,954,955.25,950,952.5,1492
20100701|2010-03-17 10:00,17,952.25,955,951.25,954.5,717
20100701|2010-03-17 10:30,17,954.75,961.75,954.75,961.5,2508
20100701|2010-03-17 11:00,17,961.5,962.5,960,961,964
20100701|2010-03-17 11:30,17,960.75,961,958.75,960.75,432
20100701|2010-03-17 12:00,17,961,962.25,960.25,961.75,452
20100701|2010-03-17 12:30,17,961.5,967.25,961.5,966.25,1675
20100701|2010-03-17 13:00,17,966.5,970,966,967.5,1425
20100701|2010-03-17 18:00,18,966,966,965,965.5,78
20100701|2010-03-17 18:30,18,966,966.75,966,966.5,35
20100701|2010-03-17 19:00,18,966.75,967.5,966,966,67
20100701|2010-03-17 19:30,18,965.75,965.75,963.5,963.75,101
20100701|2010-03-17 20:00,18,963.25,963.25,958.5,959.5,254
20100701|2010-03-17 20:30,18,959.25,960,959.25,960,34
20100701|2010-03-17 21:00,18,960,960.75,960,960.75,50
20100701|2010-03-17 21:30,18,960.75,961,958.75,959,94
20100701|2010-03-17 22:00,18,958.75,959,957.75,957.75,30
20100701|2010-03-17 22:30,18,958.5,958.5,957.75,957.75,20
20100701|2010-03-17 23:00,18,958,958.5,958,958,3
20100701|2010-03-17 23:30,18,959.25,959.5,959.25,959.5,9
20100701|2010-03-18 00:30,18,958,958,957.75,957.75,57
20100701|2010-03-18 01:00,18,958.75,958.75,957,958,64
20100701|2010-03-18 01:30,18,958.25,958.5,957.75,958.5,14
20100701|2010-03-18 02:00,18,958.75,960,958.75,960,22
20100701|2010-03-18 03:00,18,959.25,960.75,959.25,959.5,111
20100701|2010-03-18 03:30,18,960,960.25,957.5,957.5,57
20100701|2010-03-18 04:00,18,958.25,958.25,955,955.75,123
20100701|2010-03-18 04:30,18,956,957.25,956,957.25,14
20100701|2010-03-18 05:00,18,957,958.75,957,957.25,24
20100701|2010-03-18 06:00,18,957,957.5,956.5,957.5,9
20100701|2010-03-18 06:30,18,957,957.5,957,957,9
20100701|2010-03-18 07:00,18,957.25,957.5,956,956,53
20100701|2010-03-18 09:30,18,957.5,962.25,956.5,960.5,1613
20100701|2010-03-18 10:00,18,960,965.25,958.25,964.25,992
20100701|2010-03-18 10:30,18,964,969,963.25,965,1260
20100701|2010-03-18 11:00,18,965.5,970,964,964.5,1018
20100701|2010-03-18 11:30,18,964.5,964.5,961.25,963.75,494
20100701|2010-03-18 12:00,18,963.5,966,962.25,966,294
20100701|2010-03-18 12:30,18,965.75,968.25,964.5,968,600
20100701|2010-03-18 13:00,18,968,968,963.5,968,666
20100701|2010-03-18 18:00,19,967,967.5,966.75,966.75,39
20100701|2010-03-18 18:30,19,966.75,966.75,966.75,966.75,34
20100701|2010-03-18 19:00,19,965.75,966,965.75,966,5
20100701|2010-03-18 19:30,19,965.25,965.75,965,965,28
20100701|2010-03-18 20:00,19,964.5,966.75,964,966.75,48
20100701|2010-03-18 20:30,19,967.5,967.5,967,967.5,67
20100701|2010-03-18 21:00,19,968,968,966,966.25,22
20100701|2010-03-18 22:00,19,966.25,966.25,965.25,965.25,56
20100701|2010-03-18 22:30,19,965,965,965,965,6
20100701|2010-03-18 23:00,19,965.75,966,965.75,966,2
20100701|2010-03-19 00:00,19,967.25,967.25,967.25,967.25,1
20100701|2010-03-19 00:30,19,967.5,969,965.5,969,27
20100701|2010-03-19 01:00,19,968.25,970.5,968.25,970,57
20100701|2010-03-19 01:30,19,970.75,971,970.5,971,32
20100701|2010-03-19 02:00,19,971.25,971.75,971.25,971.75,35
20100701|2010-03-19 03:00,19,971.5,971.5,971,971,120
20100701|2010-03-19 03:30,19,971,971,970.5,970.5,128
20100701|2010-03-19 04:00,19,970,970.75,970,970.25,69
20100701|2010-03-19 04:30,19,970.25,970.25,970,970.25,48
20100701|2010-03-19 05:00,19,970.25,971.25,970.25,971.25,25
20100701|2010-03-19 05:30,19,970.25,970.25,969,970,58
20100701|2010-03-19 06:00,19,969.75,969.75,967.25,967.25,16
20100701|2010-03-19 06:30,19,967.5,969,967,969,31
20100701|2010-03-19 07:00,19,968.75,969.5,968.25,968.25,19
20100701|2010-03-19 09:30,19,963,969,961,963.5,2409
20100701|2010-03-19 10:00,19,963.5,964,960,961.75,1053
20100701|2010-03-19 10:30,19,961.75,964.5,961.5,964,227
20100701|2010-03-19 11:00,19,964.25,964.25,961.75,963,228
20100701|2010-03-19 11:30,19,963.25,963.25,961.25,962.25,509
20100701|2010-03-19 12:00,19,962.25,962.25,961,961,212
20100701|2010-03-19 12:30,19,961,963.25,960.25,963,363
20100701|2010-03-19 13:00,19,963,969,963,968.25,1120
20100701|2010-03-21 18:00,22,967.75,970,966.25,968.5,166
20100701|2010-03-21 18:30,22,969.5,969.5,968.5,968.5,12
20100701|2010-03-21 19:00,22,967,968.25,967,968.25,5
20100701|2010-03-21 19:30,22,967,967.25,967,967.25,13
20100701|2010-03-21 20:00,22,967,969.5,967,969.5,22
20100701|2010-03-21 20:30,22,969.25,969.25,968.5,968.75,33
20100701|2010-03-21 21:00,22,967.75,967.75,967.75,967.75,7
20100701|2010-03-21 22:00,22,967.75,967.75,967.75,967.75,1
20100701|2010-03-21 22:30,22,967.75,967.75,967.75,967.75,1
20100701|2010-03-21 23:00,22,967.5,967.75,967.5,967.75,3
20100701|2010-03-22 00:00,22,967.75,967.75,967.75,967.75,10
20100701|2010-03-22 00:30,22,967.75,968,967.75,968,25
20100701|2010-03-22 01:00,22,967,967,966,966,143
20100701|2010-03-22 02:30,22,967.5,967.5,967.5,967.5,1
20100701|2010-03-22 03:00,22,967.75,967.75,967.5,967.5,9
20100701|2010-03-22 03:30,22,968,968.25,968,968.25,20
20100701|2010-03-22 04:00,22,969.25,969.25,969,969,10
20100701|2010-03-22 04:30,22,968.75,969.75,968,969.75,73
20100701|2010-03-22 05:00,22,969.75,970.5,969.5,970.5,102
20100701|2010-03-22 05:30,22,970.25,971,970.25,971,110
20100701|2010-03-22 06:00,22,970.75,971.25,969.75,969.75,173
20100701|2010-03-22 06:30,22,969.75,969.75,966,966.5,170
20100701|2010-03-22 07:00,22,966.5,967.25,966,967.25,43
20100701|2010-03-22 09:30,22,965.5,977,964.25,977,2721
20100701|2010-03-22 10:00,22,976.75,980,976,978.25,2521
20100701|2010-03-22 10:30,22,978,979.25,976.5,979,1161
20100701|2010-03-22 11:00,22,978.75,979,977.5,978,1020
20100701|2010-03-22 11:30,22,978.25,978.5,977.5,978,1018
20100701|2010-03-22 12:00,22,978,982.75,978,982,2828
20100701|2010-03-22 12:30,22,982,982.5,978.25,978.5,1073
20100701|2010-03-22 13:00,22,978.25,980.5,976.25,977,563
20100701|2010-03-22 18:00,23,974.5,977.5,974.25,976.5,326
20100701|2010-03-22 18:30,23,976.25,976.75,976,976,41
20100701|2010-03-22 19:00,23,976,978.75,976,978.75,107
20100701|2010-03-22 19:30,23,979,979.25,978,978.5,74
20100701|2010-03-22 20:00,23,977.5,977.5,976.5,977,49
20100701|2010-03-22 20:30,23,977,977,976.5,976.5,4
20100701|2010-03-22 21:00,23,977,978.5,977,978.5,12
20100701|2010-03-22 21:30,23,978.5,978.5,976,976,15
20100701|2010-03-22 22:00,23,975.5,975.75,975,975.25,15
20100701|2010-03-22 22:30,23,975,975.75,974.5,974.5,35
20100701|2010-03-22 23:00,23,974.75,974.75,974.75,974.75,1
20100701|2010-03-22 23:30,23,975,975,975,975,2
20100701|2010-03-23 00:30,23,975.5,975.5,974.75,974.75,20
20100701|2010-03-23 01:00,23,975,975,974.25,974.25,19
20100701|2010-03-23 01:30,23,974.25,974.25,974.25,974.25,6
20100701|2010-03-23 02:30,23,974.5,974.5,974.25,974.25,2
20100701|2010-03-23 03:00,23,975,975,975,975,1
20100701|2010-03-23 03:30,23,975,976.75,975,976.75,37
20100701|2010-03-23 04:00,23,977,978,977,977.5,21
20100701|2010-03-23 05:00,23,978,978.5,978,978.5,61
20100701|2010-03-23 05:30,23,979,979,979,979,66
20100701|2010-03-23 06:00,23,979,979.25,979,979,44
20100701|2010-03-23 06:30,23,979.5,980.5,978.75,979,131
20100701|2010-03-23 07:00,23,979,979.5,978.5,978.75,62
20100701|2010-03-23 09:30,23,978.25,984,974,975.75,3136
20100701|2010-03-23 10:00,23,975.25,980,975.25,980,865
20100701|2010-03-23 10:30,23,980,980.25,976.5,977.75,379
20100701|2010-03-23 11:00,23,978,980.5,977.5,980,658
20100701|2010-03-23 11:30,23,980,980,976.5,976.75,298
20100701|2010-03-23 12:00,23,977,977.75,976.25,977.5,244
20100701|2010-03-23 12:30,23,977.75,979.75,976.25,976.25,584
20100701|2010-03-23 13:00,23,976.25,978.5,972,973.5,2071
20100701|2010-03-23 18:00,24,975,975,972.5,972.5,76
20100701|2010-03-23 18:30,24,972,973,971.25,973,34
20100701|2010-03-23 19:00,24,973.25,973.25,973.25,973.25,4
20100701|2010-03-23 20:00,24,972.5,972.75,969.75,969.75,78
20100701|2010-03-23 20:30,24,970.75,970.75,969.75,970.5,26
20100701|2010-03-23 21:00,24,970.5,970.5,969.75,969.75,24
20100701|2010-03-23 21:30,24,970.25,970.25,969.5,969.5,7
20100701|2010-03-23 22:00,24,969.25,970,969,970,20
20100701|2010-03-23 22:30,24,969.75,970.25,969.75,970,25
20100701|2010-03-23 23:00,24,970,970,967,968.25,251
20100701|2010-03-23 23:30,24,968.75,968.75,968,968,13
20100701|2010-03-24 00:00,24,968,968,967.25,967.25,13
20100701|2010-03-24 00:30,24,967.5,969,967.25,967.25,18
20100701|2010-03-24 01:00,24,967.5,968,966.75,967,60
20100701|2010-03-24 01:30,24,967.5,967.75,966.75,967.75,51
20100701|2010-03-24 02:00,24,968,968.5,967,967.75,36
20100701|2010-03-24 02:30,24,967,967.5,966,967.5,36
20100701|2010-03-24 03:00,24,967.75,967.75,967,967,10
20100701|2010-03-24 03:30,24,967.5,967.75,966,966.5,56
20100701|2010-03-24 04:00,24,966.5,967,966.25,966.75,91
20100701|2010-03-24 04:30,24,967.5,967.5,966.25,966.25,197
20100701|2010-03-24 05:00,24,966.25,967,965.5,965.75,38
20100701|2010-03-24 05:30,24,966.25,967,966.25,966.25,40
20100701|2010-03-24 06:00,24,966.5,966.5,965.75,966.25,68
20100701|2010-03-24 06:30,24,966.5,967,965.75,966,260
20100701|2010-03-24 07:00,24,966,967.75,966,967.5,61
20100701|2010-03-24 09:30,24,967.25,968.25,963,964.5,2146
20100701|2010-03-24 10:00,24,964,964.5,960.5,964,2125
20100701|2010-03-24 10:30,24,964,965.25,962.75,963,521
20100701|2010-03-24 11:00,24,963,966.5,963,966.25,1119
20100701|2010-03-24 11:30,24,966.25,966.5,965,965.25,429
20100701|2010-03-24 12:00,24,965.5,966,964,964.75,341
20100701|2010-03-24 12:30,24,965,969.25,965,966.5,749
20100701|2010-03-24 13:00,24,966.5,969.25,965.75,966,1154
20100701|2010-03-24 18:00,25,965.5,966.75,965,965.25,45
20100701|2010-03-24 18:30,25,965.75,966,965.5,966,4
20100701|2010-03-24 19:00,25,965.5,965.75,965.5,965.75,3
20100701|2010-03-24 19:30,25,966,966.25,965.75,966.25,6
20100701|2010-03-24 20:00,25,966.5,970.75,966.5,969.25,38
20100701|2010-03-24 20:30,25,970.5,971.5,970,970,59
20100701|2010-03-24 21:00,25,969.5,969.5,968,968,8
20100701|2010-03-24 21:30,25,968,968.5,967.5,968.5,37
20100701|2010-03-24 22:00,25,969.5,969.5,969.5,969.5,2
20100701|2010-03-24 22:30,25,969.25,969.25,969,969,10
20100701|2010-03-24 23:30,25,968.5,969,968.25,968.25,64
20100701|2010-03-25 00:00,25,968,968,968,968,53
20100701|2010-03-25 00:30,25,968,968.5,968,968.5,13
20100701|2010-03-25 01:00,25,968.5,968.5,967,967.5,31
20100701|2010-03-25 01:30,25,967.75,968,967.5,968,7
20100701|2010-03-25 02:00,25,968,968.25,968,968,30
20100701|2010-03-25 02:30,25,967.5,968.5,967.5,968.5,37
20100701|2010-03-25 03:00,25,968.5,968.5,967.75,967.75,37
20100701|2010-03-25 03:30,25,967.75,969.25,967.75,969,25
20100701|2010-03-25 04:00,25,968.75,969.5,968.75,969.5,17
20100701|2010-03-25 04:30,25,969.75,970,969.75,970,21
20100701|2010-03-25 05:00,25,970,970.75,970,970.5,77
20100701|2010-03-25 05:30,25,970.5,971,970.25,970.75,161
20100701|2010-03-25 06:00,25,971,971.5,970.25,970.25,57
20100701|2010-03-25 06:30,25,970.25,972.25,970,972,127
20100701|2010-03-25 07:00,25,971.75,972.25,971,971.25,167
20100701|2010-03-25 09:30,25,969.5,973.25,968.25,972.25,1341
20100701|2010-03-25 10:00,25,972.25,972.5,970.25,970.75,412
20100701|2010-03-25 10:30,25,970.75,970.75,966.5,968.25,824
20100701|2010-03-25 11:00,25,968.25,969.75,966,967,591
20100701|2010-03-25 11:30,25,966.75,966.75,963,964,643
20100701|2010-03-25 12:00,25,963.75,963.75,960,960,1229
20100701|2010-03-25 12:30,25,960,960.75,951.5,953,5337
20100701|2010-03-25 13:00,25,952.75,955.75,950,950,1384
20100701|2010-03-25 18:00,26,950.5,952.75,950,950.25,140
20100701|2010-03-25 18:30,26,950.5,951,949.75,950.25,38
20100701|2010-03-25 19:00,26,951,952.5,950.75,952.5,36
20100701|2010-03-25 19:30,26,952.5,954,952.5,953.5,63
20100701|2010-03-25 20:00,26,954.75,955,953.25,953.25,63
20100701|2010-03-25 20:30,26,953,954.5,953,953.75,8
20100701|2010-03-25 21:00,26,954,954.75,953.5,954.5,56
20100701|2010-03-25 21:30,26,954.5,955,954.5,955,58
20100701|2010-03-25 22:00,26,955.25,956,955,955,45
20100701|2010-03-25 22:30,26,955.25,955.5,954.75,955.25,20
20100701|2010-03-25 23:00,26,955.25,955.75,955.25,955.75,13
20100701|2010-03-25 23:30,26,956,956,955.25,955.25,8
20100701|2010-03-26 00:00,26,955,955,955,955,1
20100701|2010-03-26 00:30,26,955.75,955.75,955,955,54
20100701|2010-03-26 01:00,26,955,955,955,955,10
20100701|2010-03-26 01:30,26,956,957.25,956,957.25,101
20100701|2010-03-26 02:00,26,957.5,957.5,957.25,957.5,62
20100701|2010-03-26 02:30,26,957.25,958,957.25,957.25,100
20100701|2010-03-26 03:00,26,957.25,957.25,955.75,955.75,26
20100701|2010-03-26 03:30,26,956,957,956,956.75,33
20100701|2010-03-26 04:00,26,956.5,956.5,955,955,64
20100701|2010-03-26 04:30,26,955,955,954.5,954.5,13
20100701|2010-03-26 05:00,26,954,955.25,954,955.25,139
20100701|2010-03-26 05:30,26,955,955,954.5,954.75,26
20100701|2010-03-26 06:00,26,954.75,955.75,954.75,954.75,17
20100701|2010-03-26 06:30,26,955.25,956,955.25,955.25,36
20100701|2010-03-26 07:00,26,955.25,956,955.25,955.75,27
20100701|2010-03-26 09:30,26,955,956,949.5,952.5,1857
20100701|2010-03-26 10:00,26,952.5,954.75,951.75,954.25,754
20100701|2010-03-26 10:30,26,954,955,953,954.5,660
20100701|2010-03-26 11:00,26,954,955.25,952.5,952.5,743
20100701|2010-03-26 11:30,26,952.5,953.75,952,952.75,347
20100701|2010-03-26 12:00,26,952.75,957.25,952.75,957,810
20100701|2010-03-26 12:30,26,957,960.5,956.25,960.25,1021
20100701|2010-03-26 13:00,26,960.75,963,958.5,961.25,1109
20100701|2010-03-28 18:00,29,960.25,962.5,959,962.5,119
20100701|2010-03-28 18:30,29,961.75,964.25,961.75,963,104
20100701|2010-03-28 19:00,29,961.75,962,961.5,961.75,10
20100701|2010-03-28 20:00,29,963,963,962.25,962.25,11
20100701|2010-03-28 20:30,29,962.5,963.5,962.5,963.5,75
20100701|2010-03-28 21:00,29,963.25,965.25,963.25,965,76
20100701|2010-03-28 21:30,29,964,964.5,963.75,964,26
20100701|2010-03-28 22:00,29,964,964,963.75,963.75,5
20100701|2010-03-28 22:30,29,964,965.5,964,964.75,15
20100701|2010-03-28 23:00,29,965,965,963.75,963.75,6
20100701|2010-03-28 23:30,29,963.75,963.75,963.5,963.5,2
20100701|2010-03-29 00:30,29,966,966,966,966,1
20100701|2010-03-29 01:00,29,965.5,966,965.5,966,35
20100701|2010-03-29 01:30,29,966,966.25,966,966.25,14
20100701|2010-03-29 02:00,29,966.25,966.5,966.25,966.5,13
20100701|2010-03-29 02:30,29,966,966.75,966,966.75,8
20100701|2010-03-29 03:00,29,967,967.25,966.5,967,13
20100701|2010-03-29 03:30,29,967.25,967.5,966,966,38
20100701|2010-03-29 04:00,29,965.75,967,965.75,967,44
20100701|2010-03-29 04:30,29,967,967,967,967,18
20100701|2010-03-29 05:00,29,967.75,968,967.5,968,24
20100701|2010-03-29 05:30,29,968.25,968.25,967.5,967.5,13
20100701|2010-03-29 06:00,29,967.5,967.5,967,967.5,14
20100701|2010-03-29 06:30,29,967,967.5,967,967,26
20100701|2010-03-29 07:00,29,966.75,967.25,966,966.5,65
20100701|2010-03-29 09:30,29,967,980,967,975.5,4257
20100701|2010-03-29 10:00,29,975.75,976,974,975.75,1081
20100701|2010-03-29 10:30,29,975.5,977,974.75,976,585
20100701|2010-03-29 11:00,29,976,984,975.75,979.5,2681
20100701|2010-03-29 11:30,29,979.75,980,976,977,738
20100701|2010-03-29 12:00,29,977.25,977.25,975.25,975.5,389
20100701|2010-03-29 12:30,29,975.75,975.75,972,974,1090
20100701|2010-03-29 13:00,29,974,977.5,971.5,976.75,1301
20100701|2010-03-29 18:00,30,974,977.25,974,977.25,128
20100701|2010-03-29 18:30,30,975.75,976,975.5,975.5,8
20100701|2010-03-29 19:00,30,976.5,976.5,975.25,975.25,10
20100701|2010-03-29 19:30,30,976.5,976.5,975,975.25,7
20100701|2010-03-29 20:00,30,975,975,970.75,973,107
20100701|2010-03-29 20:30,30,973,975,973,974.5,71
20100701|2010-03-29 21:00,30,974.5,976,974.5,975.25,11
20100701|2010-03-29 21:30,30,975.25,975.25,972,972.5,64
20100701|2010-03-29 22:00,30,972.5,973,971.75,973,18
20100701|2010-03-29 22:30,30,972.25,972.5,972,972.5,6
20100701|2010-03-29 23:00,30,972.5,972.5,972.25,972.25,4
20100701|2010-03-30 00:00,30,971.5,972.25,971.25,972.25,13
20100701|2010-03-30 00:30,30,971.75,973,971,973,64
20100701|2010-03-30 01:00,30,973.75,976.75,973.75,976,48
20100701|2010-03-30 01:30,30,977,977.5,975.25,976.75,41
20100701|2010-03-30 02:00,30,975.75,976,975.75,976,11
20100701|2010-03-30 02:30,30,976,976.75,975.5,976.75,21
20100701|2010-03-30 03:00,30,976.75,977,976,977,59
20100701|2010-03-30 03:30,30,976.5,976.75,976.25,976.25,37
20100701|2010-03-30 04:00,30,976.75,977,976.75,976.75,41
20100701|2010-03-30 04:30,30,976.75,977.25,976.75,977,12
20100701|2010-03-30 05:00,30,976.75,977,976.5,977,6
20100701|2010-03-30 05:30,30,977,977,977,977,1
20100701|2010-03-30 06:00,30,977.25,977.5,977.25,977.25,9
20100701|2010-03-30 06:30,30,977.25,977.75,977.25,977.25,35
20100701|2010-03-30 07:00,30,977.25,977.5,977.25,977.25,30
20100701|2010-03-30 09:30,30,976.5,980.25,968,969,3737
20100701|2010-03-30 10:00,30,969.25,970.5,967.75,970.25,839
20100701|2010-03-30 10:30,30,970.5,977.5,970.25,975.25,1412
20100701|2010-03-30 11:00,30,975.25,975.5,972.25,972.5,521
20100701|2010-03-30 11:30,30,972.5,974.5,972.5,973.75,596
20100701|2010-03-30 12:00,30,973.5,976,973.25,974.75,509
20100701|2010-03-30 12:30,30,975.5,976,971.75,973,687
20100701|2010-03-30 13:00,30,972.75,980.75,972.75,979.75,1963
20100701|2010-03-30 18:00,31,977.5,980,977.5,978.75,232
20100701|2010-03-30 18:30,31,978.5,978.75,978.25,978.75,27
20100701|2010-03-30 19:00,31,979,980,978,978,42
20100701|2010-03-30 19:30,31,978,979.75,978,979.75,51
20100701|2010-03-30 20:00,31,980,980.75,978.25,980.75,225
20100701|2010-03-30 20:30,31,980.5,980.75,979,979,97
20100701|2010-03-30 21:00,31,978.75,979,977.25,977.25,35
20100701|2010-03-30 21:30,31,977.25,978,976.5,978,16
20100701|2010-03-30 22:00,31,978,979,978,979,20
20100701|2010-03-30 22:30,31,977.75,977.75,977.75,977.75,3
20100701|2010-03-30 23:00,31,978.5,979.75,977.75,977.75,32
20100701|2010-03-30 23:30,31,977.5,977.5,977.5,977.5,1
20100701|2010-03-31 00:00,31,978,978,978,978,2
20100701|2010-03-31 00:30,31,977,977,977,977,3
20100701|2010-03-31 01:00,31,977,977,973.75,974.25,118
20100701|2010-03-31 01:30,31,975.75,978.25,975.75,978.25,106
20100701|2010-03-31 02:00,31,979.25,980.75,977.5,977.75,123
20100701|2010-03-31 02:30,31,977.75,979.25,977.75,979,19
20100701|2010-03-31 03:00,31,978,979,978,978,55
20100701|2010-03-31 03:30,31,977.5,979,976.25,979,55
20100701|2010-03-31 04:00,31,979.25,980.25,977.5,980,57
20100701|2010-03-31 04:30,31,980,981,980,981,40
20100701|2010-03-31 05:00,31,980.5,981.5,980.5,980.5,60
20100701|2010-03-31 05:30,31,980.75,982,980.75,981.75,74
20100701|2010-03-31 06:00,31,981.75,982.75,981.25,981.25,208
20100701|2010-03-31 06:30,31,981.25,983,981,982.75,107
20100701|2010-03-31 07:00,31,983,983.25,980.5,980.75,125
20100701|2010-03-31 09:30,31,960.75,962.25,940.5,945,11987
20100701|2010-03-31 10:00,31,945.25,945.25,940,940.25,3005
20100701|2010-03-31 10:30,31,940,945.25,939.25,945,1439
20100701|2010-03-31 11:00,31,945,946.75,943.25,945,1511
20100701|2010-03-31 11:30,31,945.5,946.25,943.75,944.25,732
20100701|2010-03-31 12:00,31,944.5,946.75,944,946.25,590
20100701|2010-03-31 12:30,31,946,947,944.75,945.75,661
20100701|2010-03-31 13:00,31,945.5,950,944.5,949,2365
20100701|2010-03-31 18:00,1,950,950,947,947.5,231
20100701|2010-03-31 18:30,1,947.5,947.5,945.5,946,61
20100701|2010-03-31 19:00,1,947,947.5,946,947,23
20100701|2010-03-31 19:30,1,947.5,949,946.75,949,110
20100701|2010-03-31 20:00,1,949,954,949,952.75,662
20100701|2010-03-31 20:30,1,953.25,954,952.75,953,325
20100701|2010-03-31 21:00,1,953.5,954,953,954,49
20100701|2010-03-31 21:30,1,954.5,954.5,953.5,953.75,41
20100701|2010-03-31 22:00,1,953.5,954,953.25,953.25,31
20100701|2010-03-31 22:30,1,953,954,953,954,21
20100701|2010-03-31 23:00,1,954,954.5,953.5,953.5,44
20100701|2010-03-31 23:30,1,953.5,953.5,953.5,953.5,7
20100701|2010-04-01 00:00,1,953.5,954.25,953.5,954.25,88
20100701|2010-04-01 00:30,1,954.25,954.25,953.5,953.5,12
20100701|2010-04-01 01:00,1,953.5,953.5,953,953,40
20100701|2010-04-01 01:30,1,953,953,952.75,953,30
20100701|2010-04-01 02:00,1,952.5,953.25,952.5,952.5,120
20100701|2010-04-01 02:30,1,952.5,954.5,952.5,953.75,64
20100701|2010-04-01 03:00,1,954,955,954,954.5,83
20100701|2010-04-01 03:30,1,955,955,954.25,954.25,7
20100701|2010-04-01 04:00,1,953.5,954.5,953.5,954.25,12
20100701|2010-04-01 04:30,1,954.5,955,954.5,954.5,34
20100701|2010-04-01 05:00,1,954.75,955,954,954,14
20100701|2010-04-01 05:30,1,954,955.75,953.75,955.25,97
20100701|2010-04-01 06:00,1,956,956,955.25,955.5,28
20100701|2010-04-01 06:30,1,955.75,955.75,954,954,53
20100701|2010-04-01 07:00,1,953.75,954,953.5,953.5,25
20100701|2010-04-01 09:30,1,953.75,954.5,943.25,944,4156
20100701|2010-04-01 10:00,1,944,946.75,941.5,946.25,1879
20100701|2010-04-01 10:30,1,946.5,949.75,946,949,938
20100701|2010-04-01 11:00,1,948.75,949.75,948,949.25,451
20100701|2010-04-01 11:30,1,949.5,949.75,946,946.25,692
20100701|2010-04-01 12:00,1,946.25,947.75,944.5,946,606
20100701|2010-04-01 12:30,1,945.75,948.75,944.75,948.75,541
20100701|2010-04-01 13:00,1,948.75,951.5,947.5,951,1097
20100701|2010-04-04 18:00,5,951.25,953,949.75,952.75,75
20100701|2010-04-04 18:30,5,952.75,952.75,952,952,43
20100701|2010-04-04 19:00,5,951.75,952,951.25,952,13
20100701|2010-04-04 19:30,5,952,952.5,952,952.5,23
20100701|2010-04-04 20:00,5,952.25,953.75,952.25,953.5,65
20100701|2010-04-04 20:30,5,954,954.5,953.5,954.25,124
20100701|2010-04-04 21:00,5,954,954,953.5,953.75,11
20100701|2010-04-04 21:30,5,953.75,953.75,953.75,953.75,3
20100701|2010-04-04 22:00,5,953.5,953.5,953.5,953.5,2
20100701|2010-04-04 22:30,5,953.75,953.75,953.5,953.5,5
20100701|2010-04-04 23:00,5,953.75,953.75,953.5,953.5,3
20100701|2010-04-05 00:00,5,954,954,954,954,9
20100701|2010-04-05 00:30,5,954,954,954,954,2
20100701|2010-04-05 01:00,5,953.5,954,953.5,954,10
20100701|2010-04-05 01:30,5,954,954,953.75,953.75,32
20100701|2010-04-05 02:00,5,953.5,954,953.5,954,4
20100701|2010-04-05 02:30,5,953.75,954,953.5,954,27
20100701|2010-04-05 03:00,5,953.25,953.25,953.25,953.25,1
20100701|2010-04-05 04:00,5,953.25,954.75,953.25,954.75,273
20100701|2010-04-05 04:30,5,954,954.75,953.75,953.75,13
20100701|2010-04-05 05:00,5,953.75,954,953.75,954,16
20100701|2010-04-05 05:30,5,953.75,954.75,953.75,954.25,44
20100701|2010-04-05 06:00,5,954.5,954.75,954.25,954.25,10
20100701|2010-04-05 06:30,5,954.75,954.75,953.25,954.75,36
20100701|2010-04-05 07:00,5,954.5,954.5,954,954.5,59
20100701|2010-04-05 09:30,5,954.5,955.25,948.25,953.25,2480
20100701|2010-04-05 10:00,5,953.25,953.75,948.5,949.75,683
20100701|2010-04-05 10:30,5,949.5,949.5,944,944.25,1437
20100701|2010-04-05 11:00,5,944,946,942,945.5,1343
20100701|2010-04-05 11:30,5,945.5,946.5,944.75,945,287
20100701|2010-04-05 12:00,5,945,945.25,944,944.5,1112
20100701|2010-04-05 12:30,5,944.75,946.5,943.75,944,745
20100701|2010-04-05 13:00,5,943.75,945.5,942.25,944,1103
20100701|2010-04-05 18:00,6,944.75,945.5,944.25,944.75,67
20100701|2010-04-05 18:30,6,944.25,944.25,943.75,944,55
20100701|2010-04-05 19:00,6,944,944.25,942.5,943,34
20100701|2010-04-05 19:30,6,942.25,943,942.25,943,60
20100701|2010-04-05 20:00,6,943,947,943,946.25,216
20100701|2010-04-05 20:30,6,944.75,945.5,944,944,28
20100701|2010-04-05 21:00,6,944.5,944.5,944,944,9
20100701|2010-04-05 21:30,6,944.25,944.5,944.25,944.5,2
20100701|2010-04-05 22:00,6,945,945,944.75,944.75,4
20100701|2010-04-05 22:30,6,944,944,942.25,942.25,24
20100701|2010-04-05 23:00,6,942.5,943.75,942,943.75,36
20100701|2010-04-05 23:30,6,943.25,943.25,942.25,942.25,21
20100701|2010-04-06 00:00,6,942.75,942.75,942.5,942.5,31
20100701|2010-04-06 00:30,6,943,944.25,943,944.25,14
20100701|2010-04-06 01:00,6,944.5,944.75,943.75,943.75,41
20100701|2010-04-06 01:30,6,944.25,944.25,943.5,943.5,10
20100701|2010-04-06 02:00,6,944.5,944.5,943,943,17
20100701|2010-04-06 02:30,6,943.25,943.75,943,943.75,97
20100701|2010-04-06 03:00,6,943.5,943.5,943.25,943.5,37
20100701|2010-04-06 03:30,6,943.25,944.5,942.75,944,47
20100701|2010-04-06 04:00,6,944.25,945,944.25,944.75,41
20100701|2010-04-06 04:30,6,944.75,945,944.5,944.75,115
20100701|2010-04-06 05:00,6,944.75,944.75,944,944.75,9
20100701|2010-04-06 05:30,6,945,945.5,945,945,51
20100701|2010-04-06 06:00,6,945,945,945,945,14
20100701|2010-04-06 06:30,6,945.5,946.25,945.25,946.25,74
20100701|2010-04-06 07:00,6,945.75,947.75,945.25,947.5,115
20100701|2010-04-06 09:30,6,946,949,943,948.75,2873
20100701|2010-04-06 10:00,6,948.75,952.5,947.5,949.5,2790
20100701|2010-04-06 10:30,6,949.5,950,947.75,948.5,825
20100701|2010-04-06 11:00,6,948.5,949.75,948,949.5,421
20100701|2010-04-06 11:30,6,949,949,946.75,947.25,557
20100701|2010-04-06 12:00,6,947.5,950.75,947.25,950.5,466
20100701|2010-04-06 12:30,6,950.5,952.5,948.75,949.5,1148
20100701|2010-04-06 13:00,6,949.5,953.75,948.75,952.75,1891
20100701|2010-04-06 18:00,7,950.25,951.25,948.75,949.25,72
20100701|2010-04-06 18:30,7,948.75,949.25,948,948.25,19
20100701|2010-04-06 19:00,7,948.5,949.25,948.25,949,22
20100701|2010-04-06 19:30,7,948.75,950.25,948.75,950.25,25
20100701|2010-04-06 20:00,7,950.25,952.75,949.75,952,323
20100701|2010-04-06 20:30,7,952,954.5,952,954,279
20100701|2010-04-06 21:00,7,954,954.75,953.75,954,87
20100701|2010-04-06 21:30,7,953.75,954.5,953.25,954,84
20100701|2010-04-06 22:00,7,954,954,954,954,14
20100701|2010-04-06 22:30,7,954,954,954,954,6
20100701|2010-04-06 23:00,7,953.75,954.25,953.75,954,18
20100701|2010-04-06 23:30,7,953.75,953.75,953.75,953.75,1
20100701|2010-04-07 00:00,7,953.75,954.75,953.75,954.75,18
20100701|2010-04-07 00:30,7,954.75,954.75,954.25,954.75,17
20100701|2010-04-07 01:00,7,954.75,956.5,954.75,955.5,397
20100701|2010-04-07 01:30,7,955.75,956,955.5,956,9
20100701|2010-04-07 02:00,7,955.5,956,954.5,955.25,39
20100701|2010-04-07 02:30,7,954.75,954.75,953.5,953.75,30
20100701|2010-04-07 03:00,7,953.5,954.25,953.5,953.75,24
20100701|2010-04-07 03:30,7,953.75,954.5,953.5,954,15
20100701|2010-04-07 04:00,7,954.5,955.25,953.5,954.75,145
20100701|2010-04-07 04:30,7,954.75,956.25,954.75,956,48
20100701|2010-04-07 05:00,7,955.75,956.25,955.5,956,62
20100701|2010-04-07 05:30,7,956,956.5,955.5,955.75,81
20100701|2010-04-07 06:00,7,955.5,955.5,954.25,954.25,69
20100701|2010-04-07 06:30,7,954.25,954.75,950,951,275
20100701|2010-04-07 07:00,7,951.5,952,950,951,106
20100701|2010-04-07 09:30,7,950.75,956.75,948.75,954.5,2513
20100701|2010-04-07 10:00,7,954.75,955,953,954,701
20100701|2010-04-07 10:30,7,954,957,952,956.25,1390
20100701|2010-04-07 11:00,7,956,958,956,957.25,996
20100701|2010-04-07 11:30,7,958,958.5,956.25,957.5,1385
20100701|2010-04-07 12:00,7,957.5,965.5,957.5,965.5,2366
20100701|2010-04-07 12:30,7,965.25,965.5,957.5,961,1707
20100701|2010-04-07 13:00,7,960.75,963.5,959.75,960,1499
20100701|2010-04-07 18:00,8,959.25,961,959,960.25,81
20100701|2010-04-07 18:30,8,960.75,961,960.25,960.75,48
20100701|2010-04-07 19:00,8,960,960.5,959.75,960.5,25
20100701|2010-04-07 19:30,8,959.5,960,958.75,959.5,56
20100701|2010-04-07 20:00,8,959.5,962.5,959.25,962,434
20100701|2010-04-07 20:30,8,961.75,962.75,961.75,962.5,65
20100701|2010-04-07 21:00,8,962,962.5,961.75,962.25,12
20100701|2010-04-07 21:30,8,962.5,962.75,961.75,961.75,83
20100701|2010-04-07 22:00,8,961.75,962.25,961.5,961.5,43
20100701|2010-04-07 22:30,8,962,962,961.5,961.5,7
20100701|2010-04-07 23:00,8,961.5,961.5,961.5,961.5,1
20100701|2010-04-07 23:30,8,962,962.25,962,962,6
20100701|2010-04-08 00:00,8,962,962,962,962,9
20100701|2010-04-08 00:30,8,961.75,961.75,961.5,961.5,30
20100701|2010-04-08 01:00,8,961.5,961.75,960,960,75
20100701|2010-04-08 01:30,8,959.5,960.75,958.5,960,109
20100701|2010-04-08 02:00,8,960,960.75,959.75,960.75,44
20100701|2010-04-08 02:30,8,960,960.5,960,960,37
20100701|2010-04-08 03:00,8,960,960,959.5,959.5,26
20100701|2010-04-08 03:30,8,959.5,960,959,959.5,53
20100701|2010-04-08 04:00,8,959.75,960,959.5,959.5,53
20100701|2010-04-08 04:30,8,959.5,960,959.5,959.75,32
20100701|2010-04-08 05:00,8,959.75,960.25,959.75,960,21
20100701|2010-04-08 05:30,8,960.5,961.25,960.5,961.25,34
20100701|2010-04-08 06:00,8,961,961.75,960,960.75,180
20100701|2010-04-08 06:30,8,959.5,959.75,958.5,958.5,102
20100701|2010-04-08 07:00,8,959.5,959.75,959,959.75,38
20100701|2010-04-08 09:30,8,957.5,961,956,956.5,2600
20100701|2010-04-08 10:00,8,956.25,960.75,956,959.25,1243
20100701|2010-04-08 10:30,8,959.75,959.75,955.5,959.5,652
20100701|2010-04-08 11:00,8,959.75,960.75,958.75,959.75,925
20100701|2010-04-08 11:30,8,959.5,960,957.5,958,1191
20100701|2010-04-08 12:00,8,958,959.25,956.25,957,724
20100701|2010-04-08 12:30,8,957.25,958.25,954.5,956,840
20100701|2010-04-08 13:00,8,955.5,957.5,954.5,957.5,1336
20100701|2010-04-08 18:00,9,955,956.25,953.75,953.75,134
20100701|2010-04-08 18:30,9,953.75,954.25,953,953.25,37
20100701|2010-04-08 19:00,9,953.25,954.25,953.25,953.5,8
20100701|2010-04-08 19:30,9,954.25,955,954.25,955,49
20100701|2010-04-08 20:00,9,955.25,957.75,955,957.75,185
20100701|2010-04-08 20:30,9,957.75,957.75,957,957.5,57
20100701|2010-04-08 21:00,9,956.75,956.75,956.75,956.75,7
20100701|2010-04-08 21:30,9,956.75,957.25,956.75,956.75,6
20100701|2010-04-08 22:00,9,957,957.5,957,957.25,15
20100701|2010-04-08 22:30,9,957.5,957.75,957.5,957.75,3
20100701|2010-04-08 23:00,9,957.75,958,957.5,957.5,8
20100701|2010-04-08 23:30,9,958,958,958,958,15
20100701|2010-04-09 00:00,9,958,958,958,958,20
20100701|2010-04-09 00:30,9,958,958,957.25,957.5,3
20100701|2010-04-09 01:00,9,957.5,958.25,957.5,957.5,18
20100701|2010-04-09 01:30,9,957.5,957.75,957.5,957.75,6
20100701|2010-04-09 02:00,9,957.75,958.25,957.75,958.25,33
20100701|2010-04-09 02:30,9,958.25,958.5,957.25,957.5,72
20100701|2010-04-09 03:00,9,957.5,958,957.5,958,27
20100701|2010-04-09 03:30,9,958,958.25,958,958.25,16
20100701|2010-04-09 04:00,9,958.75,959,958.5,958.5,91
20100701|2010-04-09 04:30,9,958.75,959.5,958.75,959.5,82
20100701|2010-04-09 05:00,9,959.5,959.75,959.5,959.5,21
20100701|2010-04-09 05:30,9,959.25,960,958.75,960,302
20100701|2010-04-09 06:00,9,959.5,959.5,959,959,31
20100701|2010-04-09 06:30,9,959.25,960.25,959.25,959.75,160
20100701|2010-04-09 07:00,9,959.5,959.75,958.5,959,51
20100701|2010-04-09 09:30,9,964,973,960.5,967.5,6112
20100701|2010-04-09 10:00,9,968,968,959.75,961.25,2871
20100701|2010-04-09 10:30,9,961,963,957.75,959.75,1903
20100701|2010-04-09 11:00,9,959.75,961.25,958.75,960.25,538
20100701|2010-04-09 11:30,9,960.5,964,960,962.5,1095
20100701|2010-04-09 12:00,9,962.75,962.75,959,959.75,764
20100701|2010-04-09 12:30,9,959.5,960.75,957,959,1082
20100701|2010-04-09 13:00,9,959,963,958.5,962.75,1527
20100701|2010-04-11 18:30,12,968,969.5,967.5,968.75,15
20100701|2010-04-11 19:00,12,968.75,968.75,967.5,968.25,22
20100701|2010-04-11 19:30,12,967.5,967.75,966.75,967.5,27
20100701|2010-04-11 20:00,12,967.25,968.5,966.75,968,207
20100701|2010-04-11 20:30,12,968.25,968.75,968,968.75,134
20100701|2010-04-11 21:00,12,969,969,968.25,968.25,14
20100701|2010-04-11 21:30,12,967.75,967.75,967.5,967.5,8
20100701|2010-04-11 22:00,12,968.5,968.5,967.25,967.25,33
20100701|2010-04-11 22:30,12,967.25,967.25,966.75,966.75,32
20100701|2010-04-11 23:00,12,967.25,967.5,967.25,967.25,6
20100701|2010-04-11 23:30,12,967,967,967,967,4
20100701|2010-04-12 00:00,12,967.25,967.25,967.25,967.25,4
20100701|2010-04-12 00:30,12,967.5,967.75,967,967,15
20100701|2010-04-12 01:00,12,967.75,967.75,967.75,967.75,3
20100701|2010-04-12 01:30,12,967.25,967.75,967.25,967.75,8
20100701|2010-04-12 02:00,12,967.25,967.5,966.75,967.5,29
20100701|2010-04-12 02:30,12,967.5,967.75,967.25,967.25,50
20100701|2010-04-12 03:00,12,967.5,968,967.5,967.5,17
20100701|2010-04-12 03:30,12,968,969,968,969,173
20100701|2010-04-12 04:00,12,969.5,970,969.5,969.5,28
20100701|2010-04-12 04:30,12,969.75,969.75,969,969.5,29
20100701|2010-04-12 05:00,12,969.25,970,967.75,968.25,199
20100701|2010-04-12 05:30,12,968.25,968.75,967.5,967.5,37
20100701|2010-04-12 06:00,12,967.5,968,967.5,968,54
20100701|2010-04-12 06:30,12,968,968.5,967.25,967.5,66
20100701|2010-04-12 07:00,12,967.5,968.25,967,967.75,36
20100701|2010-04-12 09:30,12,968,971.25,964.5,967.25,4470
20100701|2010-04-12 10:00,12,967.5,967.5,962,963.5,1776
20100701|2010-04-12 10:30,12,963.5,966.75,963,966.5,838
20100701|2010-04-12 11:00,12,966.5,970,966.5,969.75,1335
20100701|2010-04-12 11:30,12,969.75,973.75,968,970,2623
20100701|2010-04-12 12:00,12,970,970.25,965.5,967,1118
20100701|2010-04-12 12:30,12,967.25,969.25,966,969,816
20100701|2010-04-12 13:00,12,969.5,969.5,966.75,969,1489
20100701|2010-04-12 18:00,13,967,968,966.5,967,121
20100701|2010-04-12 18:30,13,967.25,968.25,963.5,964.25,317
20100701|2010-04-12 19:00,13,964.25,965,964,964.75,67
20100701|2010-04-12 19:30,13,964.25,965,964.25,965,16
20100701|2010-04-12 20:00,13,965,965.5,964,964.75,62
20100701|2010-04-12 20:30,13,964.75,965.25,964.5,965,41
20100701|2010-04-12 21:00,13,965.25,965.75,965.25,965.5,22
20100701|2010-04-12 21:30,13,965.5,966.75,965.5,966.75,42
20100701|2010-04-12 22:00,13,966.5,966.75,964,964,216
20100701|2010-04-12 22:30,13,964,964.25,964,964,21
20100701|2010-04-12 23:00,13,964,964,964,964,13
20100701|2010-04-12 23:30,13,964,964.25,963.75,964.25,16
20100701|2010-04-13 00:00,13,963,964,962.75,964,28
20100701|2010-04-13 00:30,13,963.75,967,963.75,966.25,85
20100701|2010-04-13 01:00,13,966.5,967.25,965.75,966.5,62
20100701|2010-04-13 01:30,13,967.25,968.5,967.25,968.5,113
20100701|2010-04-13 02:00,13,968,968.5,967.75,968.5,151
20100701|2010-04-13 02:30,13,968.25,968.25,967.5,967.5,29
20100701|2010-04-13 03:00,13,967.5,968,967,968,14
20100701|2010-04-13 03:30,13,967.75,967.75,967,967.5,76
20100701|2010-04-13 04:00,13,967.75,968,966.75,968,37
20100701|2010-04-13 04:30,13,968,968,968,968,56
20100701|2010-04-13 05:00,13,967.75,968.5,967.75,968.5,44
20100701|2010-04-13 05:30,13,968.25,968.75,968.25,968.75,39
20100701|2010-04-13 06:00,13,968.5,968.5,968,968.25,38
20100701|2010-04-13 06:30,13,968.25,968.25,966.5,966.5,46
20100701|2010-04-13 07:00,13,966.5,967.75,966.25,966.5,17
20100701|2010-04-13 09:30,13,963.5,977,963.25,976,6795
20100701|2010-04-13 10:00,13,976.25,978.25,974.25,976.75,5117
20100701|2010-04-13 10:30,13,976.75,979.5,973.25,973.25,1930
20100701|2010-04-13 11:00,13,973.25,977,973,975.75,1249
20100701|2010-04-13 11:30,13,976,977,974.5,975.5,1027
20100701|2010-04-13 12:00,13,975.25,975.75,970.5,970.75,1311
20100701|2010-04-13 12:30,13,970.75,975,970.75,974.75,968
20100701|2010-04-13 13:00,13,974.5,977,973.5,976.75,2241
20100701|2010-04-13 18:00,14,975,980.5,975,979.25,774
20100701|2010-04-13 18:30,14,979.25,979.25,978,978.75,48
20100701|2010-04-13 19:00,14,978.75,979,976,977.75,177
20100701|2010-04-13 19:30,14,977,978.25,976.75,977.5,81
20100701|2010-04-13 20:00,14,977.25,978,976.5,978,233
20100701|2010-04-13 20:30,14,977.5,978,977.5,977.5,17
20100701|2010-04-13 21:00,14,977.25,977.5,976.75,976.75,31
20100701|2010-04-13 21:30,14,976,976.75,976,976.75,10
20100701|2010-04-13 22:00,14,976.75,976.75,976.25,976.75,15
20100701|2010-04-13 22:30,14,977,977.25,976.5,976.5,6
20100701|2010-04-13 23:00,14,976.75,977.25,976,977.25,25
20100701|2010-04-13 23:30,14,977.25,977.25,977.25,977.25,2
20100701|2010-04-14 00:00,14,977.25,977.25,977,977,3
20100701|2010-04-14 00:30,14,976.5,977.5,976.5,977.5,62
20100701|2010-04-14 01:00,14,977.5,978.25,977.25,977.25,54
20100701|2010-04-14 01:30,14,977,977,975.75,975.75,44
20100701|2010-04-14 02:00,14,975.75,976.75,975.75,976.25,54
20100701|2010-04-14 02:30,14,976.5,976.75,976.25,976.75,16
20100701|2010-04-14 03:00,14,976.75,977.75,976.5,977.75,61
20100701|2010-04-14 03:30,14,977.75,977.75,977,977.25,93
20100701|2010-04-14 04:00,14,977.5,977.75,977,977.75,64
20100701|2010-04-14 04:30,14,977.75,978.25,977.5,978.25,45
20100701|2010-04-14 05:00,14,978.25,978.25,977.75,978,120
20100701|2010-04-14 05:30,14,978,979.75,978,979.75,241
20100701|2010-04-14 06:00,14,980,980,979.75,980,252
20100701|2010-04-14 06:30,14,980.5,981.75,980.25,981.5,241
20100701|2010-04-14 07:00,14,981.5,981.75,980,981.75,292
20100701|2010-04-14 09:30,14,981.25,983.5,973,976.5,6179
20100701|2010-04-14 10:00,14,976.75,979.5,975.5,978.5,1845
20100701|2010-04-14 10:30,14,978.5,979.5,977,978.5,1247
20100701|2010-04-14 11:00,14,978.5,981.75,978.25,980.5,2436
20100701|2010-04-14 11:30,14,980.5,981.5,979.5,980.75,895
20100701|2010-04-14 12:00,14,980.75,982,979,980.5,1187
20100701|2010-04-14 12:30,14,980.25,980.5,978.5,979,1125
20100701|2010-04-14 13:00,14,978.75,979.5,975.25,975.25,2546
20100701|2010-04-14 18:00,15,976.5,978.25,976.5,977.75,183
20100701|2010-04-14 18:30,15,977.5,977.5,977,977.5,24
20100701|2010-04-14 19:00,15,977.5,977.75,977,977.25,30
20100701|2010-04-14 19:30,15,977.25,977.5,976.5,976.5,6
20100701|2010-04-14 20:00,15,976.75,976.75,976,976.5,91
20100701|2010-04-14 20:30,15,976,976.5,974,974,35
20100701|2010-04-14 21:00,15,974.25,976,974.25,976,91
20100701|2010-04-14 21:30,15,976,976.75,973.5,974,571
20100701|2010-04-14 22:00,15,974.5,975.75,974,975.75,125
20100701|2010-04-14 22:30,15,975,976,974.75,975.25,24
20100701|2010-04-14 23:00,15,975,975,974.75,974.75,6
20100701|2010-04-14 23:30,15,974.5,974.5,974.5,974.5,1
20100701|2010-04-15 00:00,15,975.25,975.25,975.25,975.25,1
20100701|2010-04-15 00:30,15,974.75,974.75,974,974.25,99
20100701|2010-04-15 01:00,15,974.5,974.75,974,974.75,79
20100701|2010-04-15 01:30,15,975.25,976.75,974.75,974.75,137
20100701|2010-04-15 02:00,15,974.75,976.25,974.75,976.25,32
20100701|2010-04-15 02:30,15,976,977.5,975.75,977.5,23
20100701|2010-04-15 03:00,15,977.5,977.5,976.5,977,98
20100701|2010-04-15 03:30,15,976.75,976.75,976.5,976.5,21
20100701|2010-04-15 04:00,15,976.5,976.5,976,976,36
20100701|2010-04-15 04:30,15,976,976.25,975.5,975.75,79
20100701|2010-04-15 05:00,15,975.75,976.5,975.5,976.25,99
20100701|2010-04-15 05:30,15,976.25,976.5,976.25,976.25,86
20100701|2010-04-15 06:00,15,976.25,976.5,975.75,975.75,54
20100701|2010-04-15 06:30,15,975.75,976.5,975.75,976.5,111
20100701|2010-04-15 07:00,15,976.25,977.5,976.25,977.5,111
20100701|2010-04-15 09:30,15,977.25,981.5,972.25,980,5303
20100701|2010-04-15 10:00,15,979.75,981.25,977.75,980.5,1744
20100701|2010-04-15 10:30,15,980.75,981.75,978.5,979.5,1211
20100701|2010-04-15 11:00,15,979.5,981.25,978.5,981.25,1080
20100701|2010-04-15 11:30,15,981.25,989.75,980.5,987.25,5920
20100701|2010-04-15 12:00,15,987.25,989.75,986.5,988.75,3016
20100701|2010-04-15 12:30,15,988.75,989.25,985.25,987,2150
20100701|2010-04-15 13:00,15,987,994.25,986.5,993.75,7190
20100701|2010-04-15 18:00,16,991.5,992,991,991.5,235
20100701|2010-04-15 18:30,16,991.5,992,991.5,992,142
20100701|2010-04-15 19:00,16,992,992.25,990.5,991,71
20100701|2010-04-15 19:30,16,990.5,991,989.5,990,142
20100701|2010-04-15 20:00,16,989.75,990.5,988.5,988.75,197
20100701|2010-04-15 20:30,16,989,989,988.5,988.75,179
20100701|2010-04-15 21:00,16,988.75,988.75,987.5,987.5,190
20100701|2010-04-15 21:30,16,988,988,987.5,987.5,67
20100701|2010-04-15 22:00,16,988,990,987.75,990,57
20100701|2010-04-15 22:30,16,990.25,990.25,989.25,989.25,30
20100701|2010-04-15 23:00,16,989.25,990,989.25,989.5,10
20100701|2010-04-15 23:30,16,989.75,990,989.75,990,3
20100701|2010-04-16 00:00,16,990,990,989.25,989.25,4
20100701|2010-04-16 00:30,16,989.25,989.5,989,989.5,15
20100701|2010-04-16 01:00,16,989.5,990.25,989,990,31
20100701|2010-04-16 01:30,16,989.75,990.25,989.25,989.5,130
20100701|2010-04-16 02:00,16,989.75,990.75,989.5,990.75,297
20100701|2010-04-16 02:30,16,990.75,991,990.5,991,306
20100701|2010-04-16 03:00,16,991.5,991.75,991,991.75,172
20100701|2010-04-16 03:30,16,992,993.25,992,993.25,558
20100701|2010-04-16 04:00,16,993.25,993.75,993.25,993.75,65
20100701|2010-04-16 04:30,16,993.75,993.75,993.25,993.75,101
20100701|2010-04-16 05:00,16,993.75,994.75,993.75,994,244
20100701|2010-04-16 05:30,16,994.25,995,994,994,252
20100701|2010-04-16 06:00,16,994,995.75,994,995.75,500
20100701|2010-04-16 06:30,16,995.75,996.5,994.5,994.5,313
20100701|2010-04-16 07:00,16,995.25,996,994,995,413
20100701|2010-04-16 09:30,16,995,995.25,988.5,989,8382
20100701|2010-04-16 10:00,16,989.25,996.25,988.25,996,4637
20100701|2010-04-16 10:30,16,996,999,995,995.75,3897
20100701|2010-04-16 11:00,16,995.5,998,995.25,995.75,1327
20100701|2010-04-16 11:30,16,995.75,996.75,991,992,2677
20100701|2010-04-16 12:00,16,992.25,995,992.25,992.75,1050
20100701|2010-04-16 12:30,16,992.75,998.25,992.75,998,3039
20100701|2010-04-16 13:00,16,998,999,990,991.25,3190
20100701|2010-04-18 18:00,19,991,993.75,990.75,993.5,547
20100701|2010-04-18 18:30,19,993.5,995,993.5,994.5,176
20100701|2010-04-18 19:00,19,994,994.75,992.5,993,145
20100701|2010-04-18 19:30,19,993.5,993.5,991.5,991.5,33
20100701|2010-04-18 20:00,19,991.5,992,988.5,988.5,649
20100701|2010-04-18 20:30,19,988.25,989.25,988,989,80
20100701|2010-04-18 21:00,19,988.5,989,986,987,413
20100701|2010-04-18 21:30,19,987,987,985.25,986,121
20100701|2010-04-18 22:00,19,986,986.25,985.75,986,48
20100701|2010-04-18 22:30,19,985.75,987.5,985.75,987.5,61
20100701|2010-04-18 23:00,19,987,988.5,987,988.25,31
20100701|2010-04-18 23:30,19,987.25,989,987,988.75,75
20100701|2010-04-19 00:00,19,989,989,987,987,331
20100701|2010-04-19 00:30,19,986.75,986.75,984.25,986,269
20100701|2010-04-19 01:00,19,986.5,988.75,985.5,985.75,350
20100701|2010-04-19 01:30,19,985.25,985.25,982.5,983,159
20100701|2010-04-19 02:00,19,984.75,985.25,984.25,985.25,30
20100701|2010-04-19 02:30,19,984.5,986,983.75,984,446
20100701|2010-04-19 03:00,19,984.25,985,983.25,984.5,159
20100701|2010-04-19 03:30,19,984.5,984.75,983.75,984.25,51
20100701|2010-04-19 04:00,19,984,985,983.25,984.75,170
20100701|2010-04-19 04:30,19,984.75,986,984.5,985.25,166
20100701|2010-04-19 05:00,19,985.75,986,985,985,129
20100701|2010-04-19 05:30,19,985,985.25,983,983.5,320
20100701|2010-04-19 06:00,19,984.25,985.25,984,985,97
20100701|2010-04-19 06:30,19,985,987.5,985,986.5,256
20100701|2010-04-19 07:00,19,986.5,987.25,986.25,987.25,134
20100701|2010-04-19 09:30,19,989.75,991.5,983.75,984.5,10731
20100701|2010-04-19 10:00,19,984.75,985,982,983.25,4818
20100701|2010-04-19 10:30,19,983.5,989,983.25,988.75,4459
20100701|2010-04-19 11:00,19,988.75,989,984.75,987,2873
20100701|2010-04-19 11:30,19,986.75,988.25,985.5,986.25,1365
20100701|2010-04-19 12:00,19,986.25,986.75,984.25,986.75,1592
20100701|2010-04-19 12:30,19,986.25,986.5,984.25,985.25,1775
20100701|2010-04-19 13:00,19,985.25,988.5,982,986.75,5926
20100701|2010-04-19 18:00,20,987.25,992.5,987.25,990.75,788
20100701|2010-04-19 18:30,20,990.75,992,990.5,991.75,82
20100701|2010-04-19 19:00,20,991.75,992.5,991.75,992.5,128
20100701|2010-04-19 19:30,20,991.75,992,990.75,991,40
20100701|2010-04-19 20:00,20,991,992,990.75,991.5,69
20100701|2010-04-19 20:30,20,991.75,991.75,990.5,991,50
20100701|2010-04-19 21:00,20,991.5,992,991,991.75,90
20100701|2010-04-19 21:30,20,991.5,991.5,989.75,989.75,214
20100701|2010-04-19 22:00,20,989.75,990.75,989,990,164
20100701|2010-04-19 22:30,20,990,990,988,988.75,83
20100701|2010-04-19 23:00,20,988.5,989.5,988.5,989.5,5
20100701|2010-04-19 23:30,20,989.75,989.75,989.5,989.5,5
20100701|2010-04-20 00:00,20,989.5,989.75,989.5,989.75,4
20100701|2010-04-20 00:30,20,989.75,990,989.75,990,25
20100701|2010-04-20 01:00,20,990.5,990.5,989.75,990.5,49
20100701|2010-04-20 01:30,20,990.5,992,990,991.5,333
20100701|2010-04-20 02:00,20,991,991.75,991,991.5,22
20100701|2010-04-20 02:30,20,991.75,992,991.75,992,29
20100701|2010-04-20 03:00,20,992.25,992.25,991.75,992.25,44
20100701|2010-04-20 03:30,20,992,993,991.75,993,298
20100701|2010-04-20 04:00,20,993,993,991.75,992.25,71
20100701|2010-04-20 04:30,20,992.25,994.5,992,994.5,273
20100701|2010-04-20 05:00,20,994.5,994.75,994,994.5,164
20100701|2010-04-20 05:30,20,994.5,997.25,994.5,996.75,867
20100701|2010-04-20 06:00,20,997.25,997.5,995.25,995.5,295
20100701|2010-04-20 06:30,20,995.25,995.25,993.75,995.25,228
20100701|2010-04-20 07:00,20,995.25,995.25,993.75,994.25,213
20100701|2010-04-20 09:30,20,994,995.75,988.5,993.75,10225
20100701|2010-04-20 10:00,20,993.5,995.75,993.5,994.25,4024
20100701|2010-04-20 10:30,20,994.25,994.75,992.75,994.25,1906
20100701|2010-04-20 11:00,20,994.25,995.5,994,995.5,3544
20100701|2010-04-20 11:30,20,995.25,996.5,994.5,996,3130
20100701|2010-04-20 12:00,20,996,996.5,993.25,994.75,2955
20100701|2010-04-20 12:30,20,994.5,995.75,994,994.25,2030
20100701|2010-04-20 13:00,20,994.25,997.75,993.75,994.5,4880
20100701|2010-04-20 18:00,21,995.75,996.5,994,996.5,283
20100701|2010-04-20 18:30,21,996.75,997,996.25,997,113
20100701|2010-04-20 19:00,21,996.75,997,996,996,50
20100701|2010-04-20 19:30,21,996,996.75,996,996.5,30
20100701|2010-04-20 20:00,21,996.25,996.5,994,994,120
20100701|2010-04-20 20:30,21,994.25,995.5,994,995.25,62
20100701|2010-04-20 21:00,21,995.5,995.75,994.5,995.75,81
20100701|2010-04-20 21:30,21,995.75,996.5,994.5,996.25,140
20100701|2010-04-20 22:00,21,996.25,996.75,994.5,996,103
20100701|2010-04-20 22:30,21,996,996,996,996,6
20100701|2010-04-20 23:00,21,996,996.5,996,996.5,21
20100701|2010-04-20 23:30,21,996.75,997.5,996.75,997.5,74
20100701|2010-04-21 00:00,21,997.5,998,997.25,997.75,41
20100701|2010-04-21 00:30,21,997.75,997.75,996.5,996.75,34
20100701|2010-04-21 01:00,21,996.25,996.25,995.25,995.25,83
20100701|2010-04-21 01:30,21,995,996,994,996,178
20100701|2010-04-21 02:00,21,995.5,996.5,995,995.5,60
20100701|2010-04-21 02:30,21,996,996.75,995.75,996.75,26
20100701|2010-04-21 03:00,21,996.5,997.25,996.5,997.25,21
20100701|2010-04-21 03:30,21,997,997.25,996,996,76
20100701|2010-04-21 04:00,21,996.25,997.5,996,997.5,85
20100701|2010-04-21 04:30,21,997.5,997.75,995.25,996.75,252
20100701|2010-04-21 05:00,21,996.5,997.25,996.25,996.5,57
20100701|2010-04-21 05:30,21,996.75,997,996.25,996.25,112
20100701|2010-04-21 06:00,21,996.25,997,995.75,996.5,155
20100701|2010-04-21 06:30,21,996.5,996.75,993.25,993.75,457
20100701|2010-04-21 07:00,21,993.75,995.25,993.75,994.75,105
20100701|2010-04-21 09:30,21,994.5,1004,993,1002.75,14357
20100701|2010-04-21 10:00,21,1003,1006.25,1001.75,1005.5,11068
20100701|2010-04-21 10:30,21,1005.5,1010,1005,1008.5,7972
20100701|2010-04-21 11:00,21,1008.5,1015.5,1008.25,1012,13632
20100701|2010-04-21 11:30,21,1012,1012.25,1009.25,1009.5,4620
20100701|2010-04-21 12:00,21,1009.75,1010.75,1006,1006.25,4383
20100701|2010-04-21 12:30,21,1006,1008.5,1005.5,1007.5,4291
20100701|2010-04-21 13:00,21,1007.25,1008.25,1004.5,1005.25,4976
20100701|2010-04-21 18:00,22,1005.75,1006.25,1005.25,1005.5,326
20100701|2010-04-21 18:30,22,1005.5,1006.25,1005.25,1005.75,53
20100701|2010-04-21 19:00,22,1005.75,1006.25,1005.5,1005.75,47
20100701|2010-04-21 19:30,22,1005.75,1006.5,1005.75,1006.5,43
20100701|2010-04-21 20:00,22,1006,1006,1002.5,1002.5,570
20100701|2010-04-21 20:30,22,1002.25,1004,1002.25,1003.25,106
20100701|2010-04-21 21:00,22,1003.5,1004.25,1003,1003.75,72
20100701|2010-04-21 21:30,22,1004,1004.75,1003,1003,131
20100701|2010-04-21 22:00,22,1003.75,1004.5,1003.5,1004.25,79
20100701|2010-04-21 22:30,22,1004.5,1004.5,1004,1004,22
20100701|2010-04-21 23:00,22,1004.25,1005,1004.25,1005,12
20100701|2010-04-21 23:30,22,1004.25,1004.25,1004,1004.25,23
20100701|2010-04-22 00:00,22,1005.5,1005.5,1005.5,1005.5,2
20100701|2010-04-22 00:30,22,1004,1004,1003.5,1003.5,45
20100701|2010-04-22 01:00,22,1003.75,1004.25,1003,1004.25,116
20100701|2010-04-22 01:30,22,1004.5,1005,1003,1003,115
20100701|2010-04-22 02:00,22,1003.25,1003.5,1002.75,1003,112
20100701|2010-04-22 02:30,22,1003,1003.5,1002,1003,206
20100701|2010-04-22 03:00,22,1002.75,1004.75,1002.75,1004.75,64
20100701|2010-04-22 03:30,22,1004.5,1006.5,1004.5,1005.75,185
20100701|2010-04-22 04:00,22,1006,1006.75,1006,1006.5,102
20100701|2010-04-22 04:30,22,1006.25,1006.75,1005.75,1005.75,104
20100701|2010-04-22 05:00,22,1005.75,1008.25,1005.5,1006.5,391
20100701|2010-04-22 05:30,22,1006.75,1007.25,1006,1006.75,122
20100701|2010-04-22 06:00,22,1006.25,1006.75,1006,1006.5,35
20100701|2010-04-22 06:30,22,1006.75,1007.5,1006.75,1007.5,73
20100701|2010-04-22 07:00,22,1007,1007.75,1007,1007.25,130
20100701|2010-04-22 09:30,22,1004.25,1008.5,1001.75,1005.25,12538
20100701|2010-04-22 10:00,22,1005.25,1011,1005.25,1008.25,6278
20100701|2010-04-22 10:30,22,1008,1014,1007.75,1013.75,6903
20100701|2010-04-22 11:00,22,1013.75,1014.25,1010,1010.75,4430
20100701|2010-04-22 11:30,22,1010.75,1012.5,1009.5,1011,2558
20100701|2010-04-22 12:00,22,1011.25,1012.5,1008.75,1011.25,2990
20100701|2010-04-22 12:30,22,1011.25,1014.75,1011.25,1013.25,4726
20100701|2010-04-22 13:00,22,1013.25,1015.75,1012.25,1015.25,6189
20100701|2010-04-22 18:00,23,1012.75,1013.75,1012.25,1012.75,402
20100701|2010-04-22 18:30,23,1012.75,1013.25,1012.5,1013,37
20100701|2010-04-22 19:00,23,1013.25,1013.25,1012.75,1012.75,34
20100701|2010-04-22 19:30,23,1013.25,1013.75,1012.25,1013,56
20100701|2010-04-22 20:00,23,1012.5,1013.5,1011.75,1013,201
20100701|2010-04-22 20:30,23,1013.5,1014,1012.75,1013,100
20100701|2010-04-22 21:00,23,1013.5,1013.75,1013,1013.75,73
20100701|2010-04-22 21:30,23,1013.75,1013.75,1013.5,1013.75,32
20100701|2010-04-22 22:00,23,1013.75,1014.25,1013.5,1014.25,104
20100701|2010-04-22 22:30,23,1014,1014.25,1013.75,1014,15
20100701|2010-04-22 23:00,23,1014.25,1014.5,1014.25,1014.25,7
20100701|2010-04-22 23:30,23,1014.5,1014.5,1014.5,1014.5,1
20100701|2010-04-23 00:00,23,1014,1014.5,1014,1014.25,4
20100701|2010-04-23 00:30,23,1014,1014,1013.75,1014,49
20100701|2010-04-23 01:00,23,1014,1014.5,1013.25,1013.25,83
20100701|2010-04-23 01:30,23,1013.5,1014.5,1013.25,1013.75,111
20100701|2010-04-23 02:00,23,1014.25,1014.75,1014,1014.25,30
20100701|2010-04-23 02:30,23,1014.5,1015.5,1014.5,1015.25,362
20100701|2010-04-23 03:00,23,1015.5,1015.5,1015,1015,37
20100701|2010-04-23 03:30,23,1015.25,1016,1015,1016,142
20100701|2010-04-23 04:00,23,1015.75,1017,1015.75,1017,292
20100701|2010-04-23 04:30,23,1016.75,1017.25,1016,1016,143
20100701|2010-04-23 05:00,23,1015.75,1017,1015.5,1016.25,388
20100701|2010-04-23 05:30,23,1016,1016.25,1014.75,1015,218
20100701|2010-04-23 06:00,23,1015,1016,1015,1015.75,206
20100701|2010-04-23 06:30,23,1015.5,1015.75,1014.5,1015,277
20100701|2010-04-23 07:00,23,1014.5,1015,1013,1013.25,443
20100701|2010-04-23 09:30,23,1011,1017,1010,1013,12658
20100701|2010-04-23 10:00,23,1013,1015,1011,1011.75,4490
20100701|2010-04-23 10:30,23,1011.75,1012.75,1008.75,1009,3658
20100701|2010-04-23 11:00,23,1008.75,1009.75,1006.75,1008.25,4481
20100701|2010-04-23 11:30,23,1008.5,1009.5,1008,1008.75,1385
20100701|2010-04-23 12:00,23,1009,1010.5,1008.75,1010.25,2412
20100701|2010-04-23 12:30,23,1010.25,1011,1008.75,1009.75,2906
20100701|2010-04-23 13:00,23,1010,1010.5,1007.75,1008.25,3865
20100701|2010-04-25 18:00,26,1005,1015,1004.25,1013.5,1115
20100701|2010-04-25 18:30,26,1013.5,1015.25,1012.5,1014.5,279
20100701|2010-04-25 19:00,26,1014.5,1016.5,1014.25,1016,360
20100701|2010-04-25 19:30,26,1016,1017.75,1014.75,1014.75,519
20100701|2010-04-25 20:00,26,1015,1017.25,1015,1015.75,369
20100701|2010-04-25 20:30,26,1016,1017.75,1015.75,1017.5,425
20100701|2010-04-25 21:00,26,1017.25,1018,1017,1017.5,299
20100701|2010-04-25 21:30,26,1017.75,1019.25,1017.5,1019,248
20100701|2010-04-25 22:00,26,1018.75,1020,1018,1018.5,417
20100701|2010-04-25 22:30,26,1018.25,1018.5,1017.25,1018.25,95
20100701|2010-04-25 23:00,26,1018.5,1019.5,1018,1019,145
20100701|2010-04-25 23:30,26,1019.25,1019.25,1017.75,1018,19
20100701|2010-04-26 00:00,26,1017.5,1019,1017.25,1018.75,22
20100701|2010-04-26 00:30,26,1018,1018,1016.5,1016.5,96
20100701|2010-04-26 01:00,26,1016.5,1017.25,1016.25,1016.25,41
20100701|2010-04-26 01:30,26,1017.25,1018.5,1017.25,1018,69
20100701|2010-04-26 02:00,26,1017.5,1018.25,1017.25,1018,106
20100701|2010-04-26 02:30,26,1018,1018.5,1017.25,1018.25,76
20100701|2010-04-26 03:00,26,1017.5,1018.25,1017.25,1017.25,45
20100701|2010-04-26 03:30,26,1017.25,1018,1017.25,1017.5,80
20100701|2010-04-26 04:00,26,1017.5,1018,1017.25,1017.25,204
20100701|2010-04-26 04:30,26,1017.25,1017.5,1017,1017,46
20100701|2010-04-26 05:00,26,1017,1017.5,1016.75,1017,92
20100701|2010-04-26 05:30,26,1016.75,1018,1016.75,1017.5,89
20100701|2010-04-26 06:00,26,1017.5,1018.5,1017.25,1018,248
20100701|2010-04-26 06:30,26,1018,1019.5,1018,1019.25,420
20100701|2010-04-26 07:00,26,1019.25,1019.5,1019,1019.5,186
20100701|2010-04-26 09:30,26,1017.5,1019.5,1007.5,1010.25,16973
20100701|2010-04-26 10:00,26,1009.75,1010.5,1006.5,1009,6550
20100701|2010-04-26 10:30,26,1009.25,1009.75,1006.25,1007.75,3003
20100701|2010-04-26 11:00,26,1007.75,1012.25,1007.5,1010,4813
20100701|2010-04-26 11:30,26,1010,1012.5,1009,1010.25,3238
20100701|2010-04-26 12:00,26,1010.5,1011,1009,1009.5,1727
20100701|2010-04-26 12:30,26,1009.75,1012,1009.5,1011.25,2703
20100701|2010-04-26 13:00,26,1011.25,1011.75,1008.5,1009.25,3660
20100701|2010-04-26 18:00,27,1007.25,1009,1007.25,1008.5,374
20100701|2010-04-26 18:30,27,1008.5,1009,1007.25,1007.25,83
20100701|2010-04-26 19:00,27,1007.25,1007.75,1006.5,1006.75,113
20100701|2010-04-26 19:30,27,1006.5,1007,1005.5,1006,304
20100701|2010-04-26 20:00,27,1006.5,1007.5,1006.5,1007,52
20100701|2010-04-26 20:30,27,1006.75,1009.5,1006,1009.5,130
20100701|2010-04-26 21:00,27,1009.25,1009.75,1008.5,1009.5,127
20100701|2010-04-26 21:30,27,1009.75,1009.75,1009,1009.5,30
20100701|2010-04-26 22:00,27,1009.25,1009.75,1008,1008.75,191
20100701|2010-04-26 22:30,27,1009,1009,1009,1009,15
20100701|2010-04-26 23:00,27,1008.75,1011,1008.75,1010.25,138
20100701|2010-04-26 23:30,27,1010.25,1010.75,1010,1010,12
20100701|2010-04-27 00:00,27,1010,1010.75,1010,1010.5,45
20100701|2010-04-27 00:30,27,1010.25,1011.5,1010,1011,121
20100701|2010-04-27 01:00,27,1011,1011,1010.5,1010.5,21
20100701|2010-04-27 01:30,27,1010.75,1011,1010.25,1011,32
20100701|2010-04-27 02:00,27,1010.25,1011,1009,1009.75,46
20100701|2010-04-27 02:30,27,1009.25,1010.25,1009.25,1009.25,62
20100701|2010-04-27 03:00,27,1009.5,1010,1009.5,1010,47
20100701|2010-04-27 03:30,27,1010,1010.75,1009.75,1010.75,36
20100701|2010-04-27 04:00,27,1010.5,1010.75,1010.5,1010.75,43
20100701|2010-04-27 04:30,27,1010.5,1010.5,1007,1007,410
20100701|2010-04-27 05:00,27,1007,1007,1003,1003,876
20100701|2010-04-27 05:30,27,1003.25,1005.5,1003.25,1005,207
20100701|2010-04-27 06:00,27,1005,1005.5,1004,1004,151
20100701|2010-04-27 06:30,27,1004,1004.5,1003.75,1004,92
20100701|2010-04-27 07:00,27,1003.75,1004,1002.5,1003,296
20100701|2010-04-27 09:30,27,1005.75,1006.75,996.5,997.75,24216
20100701|2010-04-27 10:00,27,997.5,1000.5,995.5,995.5,7361
20100701|2010-04-27 10:30,27,995.75,996.25,991,994,10873
20100701|2010-04-27 11:00,27,994,995,992.75,994.75,3528
20100701|2010-04-27 11:30,27,994.75,998.25,994.25,997.75,2897
20100701|2010-04-27 12:00,27,997.75,998,995.75,997,1991
20100701|2010-04-27 12:30,27,997,998,994.5,994.75,5087
20100701|2010-04-27 13:00,27,994.75,996.25,992,992.75,6392
20100701|2010-04-27 18:00,28,992.5,993,988.5,989.25,1296
20100701|2010-04-27 18:30,28,989.5,991.25,989.25,991.25,168
20100701|2010-04-27 19:00,28,991.25,991.5,989.75,990.25,112
20100701|2010-04-27 19:30,28,990.25,990.25,989.5,990.25,88
20100701|2010-04-27 20:00,28,990,990.75,988.75,990.75,242
20100701|2010-04-27 20:30,28,990.75,993.75,990.75,993.5,284
20100701|2010-04-27 21:00,28,993.25,994,993,993.75,68
20100701|2010-04-27 21:30,28,993.75,994.5,993.5,994.25,168
20100701|2010-04-27 22:00,28,994.25,996,994,995.25,178
20100701|2010-04-27 22:30,28,995,995.75,994.5,995.5,64
20100701|2010-04-27 23:00,28,995.75,995.75,995.75,995.75,21
20100701|2010-04-27 23:30,28,995.25,996.75,995.25,996.25,122
20100701|2010-04-28 00:00,28,996.25,996.75,996,996.75,39
20100701|2010-04-28 00:30,28,996.5,996.75,995,995,241
20100701|2010-04-28 01:00,28,995.25,997,995.25,996,94
20100701|2010-04-28 01:30,28,996,996.75,994.5,995,192
20100701|2010-04-28 02:00,28,994.75,995,993.75,995,168
20100701|2010-04-28 02:30,28,995,995,994.5,994.5,42
20100701|2010-04-28 03:00,28,994.5,995,993.5,993.5,105
20100701|2010-04-28 03:30,28,993.75,993.75,992,992,219
20100701|2010-04-28 04:00,28,992,993.25,991.5,992,108
20100701|2010-04-28 04:30,28,992,994,991.75,994,117
20100701|2010-04-28 05:00,28,993.75,995.75,993.75,995.25,120
20100701|2010-04-28 05:30,28,995.25,995.75,995.25,995.25,35
20100701|2010-04-28 06:00,28,995.25,995.75,994.75,995.75,86
20100701|2010-04-28 06:30,28,995.75,997.5,995.75,997.5,332
20100701|2010-04-28 07:00,28,997.25,997.5,996,997.5,266
20100701|2010-04-28 09:30,28,997.5,1002,995.5,999.75,13060
20100701|2010-04-28 10:00,28,999.75,1000.75,992.25,992.75,8860
20100701|2010-04-28 10:30,28,992.75,994.5,990.25,991.25,8274
20100701|2010-04-28 11:00,28,991,995.25,990.5,995.25,3845
20100701|2010-04-28 11:30,28,995,997,994.75,995.5,2510
20100701|2010-04-28 12:00,28,995.75,995.75,991.5,991.75,2205
20100701|2010-04-28 12:30,28,991.5,992.5,988,989.5,7177
20100701|2010-04-28 13:00,28,989.5,994.5,988.25,994.5,4717
20100701|2010-04-28 18:00,29,993.5,995,993,994.75,344
20100701|2010-04-28 18:30,29,994.5,994.5,993.75,994,55
20100701|2010-04-28 19:00,29,994.25,995,994,994.75,46
20100701|2010-04-28 19:30,29,994.5,995,994,994.5,34
20100701|2010-04-28 20:00,29,994.5,994.75,994.25,994.75,71
20100701|2010-04-28 20:30,29,994.5,995,994.5,994.5,84
20100701|2010-04-28 21:00,29,994.5,994.75,994,994.5,70
20100701|2010-04-28 21:30,29,994,994,993.5,993.75,55
20100701|2010-04-28 22:00,29,993.75,994.5,993.75,994.5,14
20100701|2010-04-28 22:30,29,994.75,994.75,994.25,994.75,4
20100701|2010-04-28 23:00,29,994.5,994.5,994.25,994.25,3
20100701|2010-04-28 23:30,29,994.25,994.75,994.25,994.75,8
20100701|2010-04-29 00:00,29,994.75,994.75,994.25,994.25,4
20100701|2010-04-29 00:30,29,994.25,995,994.25,995,56
20100701|2010-04-29 01:00,29,994.25,995.25,994.25,995.25,24
20100701|2010-04-29 01:30,29,995.25,995.25,994,994,36
20100701|2010-04-29 02:00,29,994,994.75,994,994.75,12
20100701|2010-04-29 02:30,29,994.25,995.25,994.25,994.5,55
20100701|2010-04-29 03:00,29,995,995,994.25,994.75,28
20100701|2010-04-29 03:30,29,995,995.5,994.5,995.25,22
20100701|2010-04-29 04:00,29,995,995.25,994,994,107
20100701|2010-04-29 04:30,29,994.25,995,994.25,995,138
20100701|2010-04-29 05:00,29,995,996,994.25,994.5,263
20100701|2010-04-29 05:30,29,995,995.25,994.5,995,97
20100701|2010-04-29 06:00,29,995,995.5,995,995.5,27
20100701|2010-04-29 06:30,29,995.5,995.75,994.75,995.25,83
20100701|2010-04-29 07:00,29,995.5,995.5,995,995.25,79
20100701|2010-04-29 09:30,29,998.5,1006.25,998,999.5,18323
20100701|2010-04-29 10:00,29,999.5,1003,997.25,1000.25,8803
20100701|2010-04-29 10:30,29,999.75,1001,997.5,998.75,3706
20100701|2010-04-29 11:00,29,998.75,999.75,997,997.75,2676
20100701|2010-04-29 11:30,29,997.75,999.75,997.5,999.25,1423
20100701|2010-04-29 12:00,29,999.5,1002.75,998.75,999.25,2788
20100701|2010-04-29 12:30,29,999.25,999.75,995.5,996.25,4155
20100701|2010-04-29 13:00,29,996.25,998.75,995,995.5,3724
20100701|2010-04-29 18:00,30,995.5,997.75,995.5,997.75,280
20100701|2010-04-29 18:30,30,997.5,998.5,997.5,998,103
20100701|2010-04-29 19:00,30,997.75,998.75,997,997,75
20100701|2010-04-29 19:30,30,997,997,995,995.5,186
20100701|2010-04-29 20:00,30,995.5,997.5,995.5,997.5,47
20100701|2010-04-29 20:30,30,997.5,1000,997.5,997.5,209
20100701|2010-04-29 21:00,30,997.75,999.5,997.75,999,115
20100701|2010-04-29 21:30,30,999,999.25,998,999,26
20100701|2010-04-29 22:00,30,998,999.25,998,999,33
20100701|2010-04-29 22:30,30,999,999.5,999,999.5,71
20100701|2010-04-29 23:00,30,999.5,1000,999.25,999.25,47
20100701|2010-04-29 23:30,30,999.75,999.75,999.25,999.25,28
20100701|2010-04-30 00:00,30,999,999,994.75,996.25,295
20100701|2010-04-30 00:30,30,996,996.5,993.5,993.75,143
20100701|2010-04-30 01:00,30,993.75,994.25,992.25,993.25,320
20100701|2010-04-30 01:30,30,994,997,992,997,243
20100701|2010-04-30 02:00,30,997,1000,997,999.25,205
20100701|2010-04-30 02:30,30,999.75,1000,998.5,1000,74
20100701|2010-04-30 03:00,30,1000.25,1000.25,999.25,999.25,108
20100701|2010-04-30 03:30,30,999.25,1000,996.5,998.75,255
20100701|2010-04-30 04:00,30,998.75,999.25,998.5,998.75,162
20100701|2010-04-30 04:30,30,998.75,999,997.25,997.75,157
20100701|2010-04-30 05:00,30,997.5,997.5,996.75,997,47
20100701|2010-04-30 05:30,30,997.5,997.5,996.5,996.75,61
20100701|2010-04-30 06:00,30,996.75,997.25,996.5,997,147
20100701|2010-04-30 06:30,30,997,998.25,997,997,77
20100701|2010-04-30 07:00,30,997.5,998,996,996.25,184
20100701|2010-04-30 09:30,30,998.25,1000.75,993.5,996,10954
20100701|2010-04-30 10:00,30,996,997.75,994.25,997.5,3279
20100701|2010-04-30 10:30,30,997.5,1000.75,997,999.5,3502
20100701|2010-04-30 11:00,30,999.75,1002.25,996.5,997,4493
20100701|2010-04-30 11:30,30,997,999,996.25,997.25,2132
20100701|2010-04-30 12:00,30,997.5,998,996.5,997.5,1225
20100701|2010-04-30 12:30,30,997.5,1000,997.5,999,2538
20100701|2010-04-30 13:00,30,998.75,1001,997.25,999.75,4318
20100701|2010-05-02 18:00,3,999,1002.75,999,1002,932
20100701|2010-05-02 18:30,3,1001.75,1002,1000.5,1001.25,62
20100701|2010-05-02 19:00,3,1001.25,1001.5,1000,1000.25,94
20100701|2010-05-02 19:30,3,1000.25,1000.25,996.25,996.5,459
20100701|2010-05-02 20:00,3,996.5,996.75,995,995.75,286
20100701|2010-05-02 20:30,3,996,996,994.25,996,321
20100701|2010-05-02 21:00,3,995.5,995.75,994.75,995,31
20100701|2010-05-02 21:30,3,995,995,993.25,994.25,287
20100701|2010-05-02 22:00,3,993.75,994.25,993.75,993.75,7
20100701|2010-05-02 22:30,3,993.75,994.75,993,993.75,117
20100701|2010-05-02 23:00,3,994.25,994.5,994,994,7
20100701|2010-05-02 23:30,3,994.5,995,994.5,995,10
20100701|2010-05-03 00:00,3,995,995.5,995,995.5,4
20100701|2010-05-03 00:30,3,995.5,995.75,995.5,995.75,24
20100701|2010-05-03 01:00,3,995.75,996,995.5,995.5,67
20100701|2010-05-03 01:30,3,995.5,995.5,995.25,995.25,44
20100701|2010-05-03 02:00,3,995.5,996.5,995.5,995.75,93
20100701|2010-05-03 02:30,3,996,996,996,996,1
20100701|2010-05-03 03:00,3,995.75,996.75,995.75,996.75,116
20100701|2010-05-03 03:30,3,997,998,996.25,998,214
20100701|2010-05-03 04:00,3,998,999,998,998.75,158
20100701|2010-05-03 04:30,3,999,999.5,999,999.25,41
20100701|2010-05-03 05:00,3,999.25,999.75,998.5,999.25,54
20100701|2010-05-03 05:30,3,999.25,999.25,998.25,999,49
20100701|2010-05-03 06:00,3,999.5,999.75,998.5,999.5,102
20100701|2010-05-03 06:30,3,999.75,1000,998.25,998.5,117
20100701|2010-05-03 07:00,3,998.75,999.25,994,994,272
20100701|2010-05-03 09:30,3,998,998,985.5,987.25,17965
20100701|2010-05-03 10:00,3,987.25,990,985.25,989.25,5801
20100701|2010-05-03 10:30,3,989.25,989.75,987.5,989.25,2258
20100701|2010-05-03 11:00,3,989.25,989.75,987.75,989,1612
20100701|2010-05-03 11:30,3,989.25,989.25,986.75,987.25,2093
20100701|2010-05-03 12:00,3,987.5,988,985.75,986,2835
20100701|2010-05-03 12:30,3,986,987,984,984.25,4085
20100701|2010-05-03 13:00,3,984.25,987.75,984.25,985.25,4993
20100701|2010-05-03 18:00,4,986,986.25,984.5,985.75,482
20100701|2010-05-03 18:30,4,985.75,986.25,985.5,985.5,35
20100701|2010-05-03 19:00,4,985.75,986.75,985,986.75,75
20100701|2010-05-03 19:30,4,986.75,986.75,986.25,986.5,30
20100701|2010-05-03 20:00,4,986.75,987.5,985.75,986.75,86
20100701|2010-05-03 20:30,4,986.75,987.5,986.5,987,50
20100701|2010-05-03 21:00,4,987,987.25,986.5,987,67
20100701|2010-05-03 21:30,4,987.5,987.5,986.5,986.5,32
20100701|2010-05-03 22:00,4,986.5,986.5,986,986.5,34
20100701|2010-05-03 22:30,4,986.5,986.5,986.5,986.5,7
20100701|2010-05-03 23:00,4,986.5,986.5,986,986,4
20100701|2010-05-03 23:30,4,986,986,986,986,2
20100701|2010-05-04 00:00,4,986.5,986.5,986,986,2
20100701|2010-05-04 00:30,4,986,986,985.25,985.5,91
20100701|2010-05-04 01:00,4,985.5,987,985.5,987,60
20100701|2010-05-04 01:30,4,987,989,987,989,274
20100701|2010-05-04 02:00,4,989,989.5,988.5,988.5,31
20100701|2010-05-04 02:30,4,988.5,988.75,988,988.75,42
20100701|2010-05-04 03:00,4,988.75,989.5,988.5,988.5,33
20100701|2010-05-04 03:30,4,988.5,989.5,987,987.25,149
20100701|2010-05-04 04:00,4,987,987,986,986.75,143
20100701|2010-05-04 04:30,4,986.75,986.75,986,986.75,22
20100701|2010-05-04 05:00,4,986.75,986.75,986.25,986.75,58
20100701|2010-05-04 05:30,4,986.25,987,986,986,145
20100701|2010-05-04 06:00,4,986,986.5,985.75,985.75,67
20100701|2010-05-04 06:30,4,985.75,986.25,984,984,421
20100701|2010-05-04 07:00,4,984,984.5,983.5,983.75,213
20100701|2010-05-04 09:30,4,980,981.25,974,979.25,24583
20100701|2010-05-04 10:00,4,979.25,982.75,977.25,982.25,6171
20100701|2010-05-04 10:30,4,982.25,985.5,980,985,5862
20100701|2010-05-04 11:00,4,985,986,983.5,984.75,4194
20100701|2010-05-04 11:30,4,984.75,987.75,983.25,987.75,4227
20100701|2010-05-04 12:00,4,987.75,990.5,987.25,988.5,5596
20100701|2010-05-04 12:30,4,988.5,989,987.25,987.5,2331
20100701|2010-05-04 13:00,4,987.5,988.25,985.25,987.5,5210
20100701|2010-05-04 18:00,5,986.5,987,985,986,169
20100701|2010-05-04 18:30,5,986.25,987.75,986,987.5,158
20100701|2010-05-04 19:00,5,987,987.25,987,987,24
20100701|2010-05-04 19:30,5,987.5,987.5,987,987.5,87
20100701|2010-05-04 20:00,5,987.5,988.5,987.25,988,188
20100701|2010-05-04 20:30,5,988,989.75,987.5,989.5,266
20100701|2010-05-04 21:00,5,989.5,990.5,989.5,990,265
20100701|2010-05-04 21:30,5,989.75,990.5,989.75,990,41
20100701|2010-05-04 22:00,5,990,991.75,990,991,198
20100701|2010-05-04 22:30,5,991,991.25,990,990.5,55
20100701|2010-05-04 23:00,5,990.25,992.5,990.25,991.5,130
20100701|2010-05-04 23:30,5,991.5,992.75,991.5,992.5,29
20100701|2010-05-05 00:00,5,992.25,992.5,990.5,990.5,11
20100701|2010-05-05 00:30,5,990.5,992,990.5,991.5,32
20100701|2010-05-05 01:00,5,991.5,992,990.25,991.5,43
20100701|2010-05-05 01:30,5,991.5,992,991,991.75,42
20100701|2010-05-05 02:00,5,992,992,991.25,991.25,87
20100701|2010-05-05 02:30,5,991.25,992,989.75,989.75,137
20100701|2010-05-05 03:00,5,989.75,991,989.75,990.5,75
20100701|2010-05-05 03:30,5,990.5,990.5,989.75,990,70
20100701|2010-05-05 04:00,5,990,990.75,989.25,989.75,232
20100701|2010-05-05 04:30,5,990,990.25,989.5,990,105
20100701|2010-05-05 05:00,5,990,990,988.25,989.25,268
20100701|2010-05-05 05:30,5,989,989,985.75,985.75,160
20100701|2010-05-05 06:00,5,985.5,987.5,984.25,986.75,494
20100701|2010-05-05 06:30,5,986.75,986.75,985,986,198
20100701|2010-05-05 07:00,5,986,986,984.5,985.5,106
20100701|2010-05-05 09:30,5,980.75,985.5,976,984.75,15297
20100701|2010-05-05 10:00,5,984.75,985.75,980.75,983.75,5475
20100701|2010-05-05 10:30,5,983.75,986.5,982,982.75,4745
20100701|2010-05-05 11:00,5,982.75,983,979.25,979.75,4866
20100701|2010-05-05 11:30,5,980,981,979,979.5,2873
20100701|2010-05-05 12:00,5,979.75,982.5,979.25,981.75,2803
20100701|2010-05-05 12:30,5,981.5,983,978,978.25,4326
20100701|2010-05-05 13:00,5,978.25,980,977.25,979,5121
20100701|2010-05-05 18:00,6,978,978.5,977.5,977.75,266
20100701|2010-05-05 18:30,6,977.5,979,977.25,978.5,101
20100701|2010-05-05 19:00,6,978.5,980,978.25,980,64
20100701|2010-05-05 19:30,6,979.75,982,979.25,981,328
20100701|2010-05-05 20:00,6,981.5,982.25,981.25,981.5,167
20100701|2010-05-05 20:30,6,981.5,982.25,980.75,980.75,115
20100701|2010-05-05 21:00,6,980.5,981,978,979,365
20100701|2010-05-05 21:30,6,980,980.5,978,979,125
20100701|2010-05-05 22:00,6,978.75,979,976.75,979,323
20100701|2010-05-05 22:30,6,979,979,978.5,979,4
20100701|2010-05-05 23:00,6,978.5,979.5,978.5,978.75,5
20100701|2010-05-05 23:30,6,978.5,978.5,978,978,54
20100701|2010-05-06 00:00,6,978.25,979,977.5,977.75,26
20100701|2010-05-06 00:30,6,977.75,978,977.5,978,63
20100701|2010-05-06 01:00,6,978,978,977,977.25,53
20100701|2010-05-06 01:30,6,977.25,977.25,975.75,976.25,306
20100701|2010-05-06 02:00,6,976,976,975.25,975.25,200
20100701|2010-05-06 02:30,6,975.25,976,975,975.5,202
20100701|2010-05-06 03:00,6,975.25,976.75,975.25,976.75,133
20100701|2010-05-06 03:30,6,976.25,976.75,976,976.75,77
20100701|2010-05-06 04:00,6,976.5,977.5,976.5,977.25,61
20100701|2010-05-06 04:30,6,977.5,978,977.25,978,119
20100701|2010-05-06 05:00,6,978,978.25,977.75,978,244
20100701|2010-05-06 05:30,6,977.75,978.5,977.75,977.75,43
20100701|2010-05-06 06:00,6,977.75,978.25,977,978.25,238
20100701|2010-05-06 06:30,6,978.25,978.5,976,976,491
20100701|2010-05-06 07:00,6,976.25,979.5,976,979.5,245
20100701|2010-05-06 09:30,6,977.5,980,975.5,976,10421
20100701|2010-05-06 10:00,6,976.25,981,975.5,980.5,7298
20100701|2010-05-06 10:30,6,980.75,982,976.75,977.75,4700
20100701|2010-05-06 11:00,6,977.75,978.75,976,977.5,4031
20100701|2010-05-06 11:30,6,977.75,978,972,973.75,9420
20100701|2010-05-06 12:00,6,973.75,974.25,967.25,967.5,6659
20100701|2010-05-06 12:30,6,967.5,968,953,956,23432
20100701|2010-05-06 13:00,6,956.25,957,949.75,955.75,13263
20100701|2010-05-06 18:00,7,954,955.25,948.5,952.5,3335
20100701|2010-05-06 18:30,7,952.5,954,952,952.25,383
20100701|2010-05-06 19:00,7,952.5,954,952.25,952.75,467
20100701|2010-05-06 19:30,7,952.5,956,952.25,954.75,524
20100701|2010-05-06 20:00,7,955,955.75,953,955.5,409
20100701|2010-05-06 20:30,7,955.25,956.75,954,956.5,252
20100701|2010-05-06 21:00,7,956.5,957.5,956,956.5,202
20100701|2010-05-06 21:30,7,956.25,957.5,955.75,957,217
20100701|2010-05-06 22:00,7,956.75,957.5,956.5,957,148
20100701|2010-05-06 22:30,7,956.75,957.5,956.5,957.5,60
20100701|2010-05-06 23:00,7,957.75,958.25,957.5,958,65
20100701|2010-05-06 23:30,7,958.25,959,957.75,959,118
20100701|2010-05-07 00:00,7,958.25,959.5,957.75,958,118
20100701|2010-05-07 00:30,7,957.75,957.75,955.5,956,152
20100701|2010-05-07 01:00,7,956.5,958.5,956.5,957.75,58
20100701|2010-05-07 01:30,7,957.75,957.75,954,954,377
20100701|2010-05-07 02:00,7,954.25,955,953.5,953.75,258
20100701|2010-05-07 02:30,7,953.75,955.5,953.5,954.5,76
20100701|2010-05-07 03:00,7,954.25,956.25,954.25,956.25,366
20100701|2010-05-07 03:30,7,956.25,957,956,956.5,107
20100701|2010-05-07 04:00,7,956.5,956.75,956,956,58
20100701|2010-05-07 04:30,7,955.75,956.5,955.5,956,71
20100701|2010-05-07 05:00,7,956,956.75,955,955.5,327
20100701|2010-05-07 05:30,7,955.25,955.75,954.5,954.75,374
20100701|2010-05-07 06:00,7,954.75,955,954.25,954.5,292
20100701|2010-05-07 06:30,7,954.5,955.25,954.25,954.25,531
20100701|2010-05-07 07:00,7,954.25,954.5,953.75,954,323
20100701|2010-05-07 09:30,7,951,959,948.5,957.75,18689
20100701|2010-05-07 10:00,7,957.75,961,957.5,958.25,7443
20100701|2010-05-07 10:30,7,958,960,957.25,959.25,3742
20100701|2010-05-07 11:00,7,959.25,959.75,958,958.25,2650
20100701|2010-05-07 11:30,7,958.25,959.5,957.5,958.5,2017
20100701|2010-05-07 12:00,7,958.75,962.25,958.25,962,3531
20100701|2010-05-07 12:30,7,962.25,964,960.5,963.5,4584
20100701|2010-05-07 13:00,7,963.75,964.5,960.25,961.25,5276
20100701|2010-05-09 18:00,10,965,966.5,960,960,1208
20100701|2010-05-09 18:30,10,960.25,960.5,959.25,960,271
20100701|2010-05-09 19:00,10,960,961,960,960.5,238
20100701|2010-05-09 19:30,10,960.25,964,960.25,963.25,251
20100701|2010-05-09 20:00,10,963.25,964,962,962,143
20100701|2010-05-09 20:30,10,962.5,962.75,962,962.5,42
20100701|2010-05-09 21:00,10,962.5,962.5,961.75,962.5,90
20100701|2010-05-09 21:30,10,962.25,962.5,960,960,229
20100701|2010-05-09 22:00,10,960,961.75,960,961.5,68
20100701|2010-05-09 22:30,10,961.5,963.25,961.5,963.25,79
20100701|2010-05-09 23:00,10,963.25,964,963.25,964,72
20100701|2010-05-09 23:30,10,964,965.5,964,965,69
20100701|2010-05-10 00:00,10,964.75,964.75,964,964,8
20100701|2010-05-10 00:30,10,964.5,965.5,964.5,965.5,27
20100701|2010-05-10 01:00,10,965,966,964.75,966,113
20100701|2010-05-10 01:30,10,965.75,967.5,965.5,967.5,210
20100701|2010-05-10 02:00,10,967.5,968.75,967,967.75,519
20100701|2010-05-10 02:30,10,967.75,968.25,966,966.25,155
20100701|2010-05-10 03:00,10,966.25,968,966.25,967.5,486
20100701|2010-05-10 03:30,10,967.25,968.75,967.25,968.25,106
20100701|2010-05-10 04:00,10,967.75,968.75,966,966,462
20100701|2010-05-10 04:30,10,965.5,966,964.25,965.5,479
20100701|2010-05-10 05:00,10,965.25,966.75,965,966.5,250
20100701|2010-05-10 05:30,10,966.25,966.25,965.25,965.75,122
20100701|2010-05-10 06:00,10,965.75,966.25,965,966.25,258
20100701|2010-05-10 06:30,10,966,967,965.5,966.5,373
20100701|2010-05-10 07:00,10,966.5,969,966.5,968.75,408
20100701|2010-05-10 09:30,10,964.5,968.75,960,963.25,11911
20100701|2010-05-10 10:00,10,963,964.75,962.75,963.25,4708
20100701|2010-05-10 10:30,10,963.5,965.5,963,965.5,2723
20100701|2010-05-10 11:00,10,965.5,966.25,961.25,961.5,2600
20100701|2010-05-10 11:30,10,961.5,963.5,961.25,962.5,1970
20100701|2010-05-10 12:00,10,962.75,964.75,961.75,964.5,1608
20100701|2010-05-10 12:30,10,964.25,964.25,962,963,1491
20100701|2010-05-10 13:00,10,963.25,963.25,961,961.25,3684
20100701|2010-05-10 18:00,11,961,962.25,960.25,961.5,294
20100701|2010-05-10 18:30,11,961.75,962,961,961.75,85
20100701|2010-05-10 19:00,11,962,962,961.5,961.75,44
20100701|2010-05-10 19:30,11,961.75,962,961,961.75,45
20100701|2010-05-10 20:00,11,961.75,963.75,961,961,190
20100701|2010-05-10 20:30,11,961.5,962.75,961.5,962,106
20100701|2010-05-10 21:00,11,962,962,961,961,70
20100701|2010-05-10 21:30,11,961.5,961.75,960.75,960.75,101
20100701|2010-05-10 22:00,11,960.75,961.25,960.75,961,30
20100701|2010-05-10 22:30,11,961.25,962.25,961,961.25,41
20100701|2010-05-10 23:00,11,962,962.25,961.25,961.75,34
20100701|2010-05-10 23:30,11,961.75,961.75,961.5,961.5,30
20100701|2010-05-11 00:00,11,961.5,961.75,960.75,960.75,67
20100701|2010-05-11 00:30,11,960.75,961.75,960.75,961.75,75
20100701|2010-05-11 01:00,11,961.5,961.75,960.25,961.75,138
20100701|2010-05-11 01:30,11,961.25,962.5,960.75,960.75,227
20100701|2010-05-11 02:00,11,960.5,961,960.25,960.25,176
20100701|2010-05-11 02:30,11,960.75,960.75,960,960.25,78
20100701|2010-05-11 03:00,11,960.25,960.75,960,960.75,54
20100701|2010-05-11 03:30,11,960.5,960.5,958.75,958.75,300
20100701|2010-05-11 04:00,11,958.75,959,957.75,959,313
20100701|2010-05-11 04:30,11,959.25,959.5,958,958,135
20100701|2010-05-11 05:00,11,958,958.5,957.25,957.25,160
20100701|2010-05-11 05:30,11,957.25,957.25,956.25,956.5,293
20100701|2010-05-11 06:00,11,956.5,956.75,953.75,954.25,729
20100701|2010-05-11 06:30,11,954.25,955,953.75,954,184
20100701|2010-05-11 07:00,11,954.25,955.5,954,954.75,135
20100701|2010-05-11 09:30,11,955,963,953.25,959,13237
20100701|2010-05-11 10:00,11,959,963,958.75,962,4949
20100701|2010-05-11 10:30,11,962.25,963.5,959,959.75,3568
20100701|2010-05-11 11:00,11,959.75,960.75,959,959.25,1917
20100701|2010-05-11 11:30,11,959.25,962,959.25,960.25,2324
20100701|2010-05-11 12:00,11,960.25,965,959.5,963.75,3080
20100701|2010-05-11 12:30,11,963.75,965.75,963,964.75,2959
20100701|2010-05-11 13:00,11,964.75,969,964.25,966.5,5671
20100701|2010-05-11 18:00,12,965.25,966.5,965,966,321
20100701|2010-05-11 18:30,12,966.25,966.75,966,966.25,82
20100701|2010-05-11 19:00,12,966.75,967.25,966.5,966.75,54
20100701|2010-05-11 19:30,12,967,967.25,965.75,966,41
20100701|2010-05-11 20:00,12,965.75,968,965.75,968,390
20100701|2010-05-11 20:30,12,968,968.75,967.25,968.5,268
20100701|2010-05-11 21:00,12,968.75,969.75,968.5,968.75,269
20100701|2010-05-11 21:30,12,969,969.5,969,969.5,38
20100701|2010-05-11 22:00,12,969.25,969.25,968.25,969.25,142
20100701|2010-05-11 22:30,12,968.5,968.5,967.75,968.25,79
20100701|2010-05-11 23:00,12,968,968,967.5,967.5,61
20100701|2010-05-11 23:30,12,967.75,967.75,967,967.25,50
20100701|2010-05-12 00:00,12,967.25,967.5,967,967.5,17
20100701|2010-05-12 00:30,12,967.5,968,967,968,13
20100701|2010-05-12 01:00,12,968.25,968.25,967.25,967.5,93
20100701|2010-05-12 01:30,12,967.5,967.5,966,966.5,205
20100701|2010-05-12 02:00,12,966.5,966.5,965.75,965.75,105
20100701|2010-05-12 02:30,12,966.25,967,966,966,125
20100701|2010-05-12 03:00,12,966.25,967.5,966.25,966.75,224
20100701|2010-05-12 03:30,12,967.25,967.25,966,966.5,211
20100701|2010-05-12 04:00,12,966.5,967.25,966.5,967.25,103
20100701|2010-05-12 04:30,12,967,967.75,966.5,966.5,107
20100701|2010-05-12 05:00,12,966.25,967,965.5,967,157
20100701|2010-05-12 05:30,12,967,967,966.75,966.75,62
20100701|2010-05-12 06:00,12,966.75,968.75,966.75,968.75,229
20100701|2010-05-12 06:30,12,968.75,970.75,968.5,970.75,578
20100701|2010-05-12 07:00,12,970.75,970.75,969.75,970.25,192
20100701|2010-05-12 09:30,12,970,976,966.5,968.5,19465
20100701|2010-05-12 10:00,12,968.5,970,960.5,960.5,9245
20100701|2010-05-12 10:30,12,960.5,964.25,959.75,962.25,7059
20100701|2010-05-12 11:00,12,962.25,963.25,960,962.5,3564
20100701|2010-05-12 11:30,12,962.25,963.25,961,963.25,1275
20100701|2010-05-12 12:00,12,963.25,964.75,960,960.75,2290
20100701|2010-05-12 12:30,12,960.75,962.75,959.5,961.25,3718
20100701|2010-05-12 13:00,12,961.25,965.25,961,963,4591
20100701|2010-05-12 18:00,13,963.5,964.75,963.5,963.75,144
20100701|2010-05-12 18:30,13,963.75,964.25,963.5,964.25,47
20100701|2010-05-12 19:00,13,964.5,964.75,963.5,964.25,52
20100701|2010-05-12 19:30,13,963.75,964,963.25,963.5,55
20100701|2010-05-12 20:00,13,963.75,965,963.5,964.5,114
20100701|2010-05-12 20:30,13,964.5,965,964.25,964.5,100
20100701|2010-05-12 21:00,13,964.75,965,963.75,963.75,42
20100701|2010-05-12 21:30,13,963.5,965.5,963.25,965,187
20100701|2010-05-12 22:00,13,964.5,964.75,963.75,963.75,22
20100701|2010-05-12 22:30,13,963.75,964,963.75,964,22
20100701|2010-05-12 23:00,13,964,964,963,963.5,27
20100701|2010-05-12 23:30,13,963.5,965,963.5,965,82
20100701|2010-05-13 00:00,13,964.25,965,964,965,9
20100701|2010-05-13 00:30,13,964.5,965.75,964.5,965.5,35
20100701|2010-05-13 01:00,13,965.5,965.5,964.75,965.5,27
20100701|2010-05-13 01:30,13,965.5,965.5,965,965.5,24
20100701|2010-05-13 02:00,13,965.75,966,965.5,965.5,46
20100701|2010-05-13 02:30,13,965.25,965.25,964.75,965.25,25
20100701|2010-05-13 03:00,13,965.25,965.25,964.75,964.75,32
20100701|2010-05-13 03:30,13,964.75,964.75,962.5,962.5,162
20100701|2010-05-13 04:00,13,962.25,962.75,962.25,962.25,76
20100701|2010-05-13 04:30,13,962.25,962.25,961.25,961.5,186
20100701|2010-05-13 05:00,13,961.5,963,961.5,963,118
20100701|2010-05-13 05:30,13,963,963.75,963,963.25,37
20100701|2010-05-13 06:00,13,963.75,963.75,963.5,963.75,10
20100701|2010-05-13 06:30,13,963.75,964.25,963.25,963.25,26
20100701|2010-05-13 07:00,13,963,964.5,963,964.5,138
20100701|2010-05-13 09:30,13,964,967.5,959.75,966.75,9759
20100701|2010-05-13 10:00,13,967,969.5,966.5,969,6221
20100701|2010-05-13 10:30,13,969,969,967.25,968,1795
20100701|2010-05-13 11:00,13,968,968.25,965.25,965.5,2906
20100701|2010-05-13 11:30,13,965.75,968.5,965.25,967,1470
20100701|2010-05-13 12:00,13,967.25,969,965.75,966,1702
20100701|2010-05-13 12:30,13,965.75,967.5,963.25,965.5,3578
20100701|2010-05-13 13:00,13,965.5,966,963,964.25,4134
20100701|2010-05-13 18:00,14,963.25,964.5,963,963.75,259
20100701|2010-05-13 18:30,14,963.5,966,963,965.75,234
20100701|2010-05-13 19:00,14,965.25,965.5,965,965,7
20100701|2010-05-13 19:30,14,964.75,964.75,964.5,964.75,19
20100701|2010-05-13 20:00,14,964.5,965,964,964,40
20100701|2010-05-13 20:30,14,964,964.5,963.75,964.25,101
20100701|2010-05-13 21:00,14,964.25,964.5,963.75,964,32
20100701|2010-05-13 21:30,14,964,964,962.5,962.75,121
20100701|2010-05-13 22:00,14,962.5,962.5,962,962.25,86
20100701|2010-05-13 22:30,14,962.5,962.5,962,962,3
20100701|2010-05-13 23:00,14,962.5,963,962,962.5,41
20100701|2010-05-13 23:30,14,962.75,963.25,962.75,963.25,23
20100701|2010-05-14 00:00,14,963.25,963.5,963,963,25
20100701|2010-05-14 00:30,14,963,963.5,961.25,961.25,128
20100701|2010-05-14 01:00,14,961.25,961.5,960,960,300
20100701|2010-05-14 01:30,14,961,962.25,960.25,961.25,48
20100701|2010-05-14 02:00,14,961.5,961.5,960.5,960.75,70
20100701|2010-05-14 02:30,14,960.5,961,960.25,961,98
20100701|2010-05-14 03:00,14,960.25,961,960,960,176
20100701|2010-05-14 03:30,14,960,961,960,960.25,79
20100701|2010-05-14 04:00,14,960.25,961,959.25,959.25,306
20100701|2010-05-14 04:30,14,959.25,959.25,952.5,954,1624
20100701|2010-05-14 05:00,14,954,955.75,954,955.75,300
20100701|2010-05-14 05:30,14,956,956.75,954.75,956.5,382
20100701|2010-05-14 06:00,14,956.75,957.25,956.25,956.25,98
20100701|2010-05-14 06:30,14,956.25,956.5,955,955.25,211
20100701|2010-05-14 07:00,14,956,956,955.25,955.5,211
20100701|2010-05-14 09:30,14,954.25,960,952.5,960,13053
20100701|2010-05-14 10:00,14,959.75,960.75,955,955.25,5060
20100701|2010-05-14 10:30,14,955.25,957,953,954,4170
20100701|2010-05-14 11:00,14,954,954.5,951.25,952.25,4848
20100701|2010-05-14 11:30,14,952,954.5,951.75,954.25,2073
20100701|2010-05-14 12:00,14,954.25,955,953.5,954,1363
20100701|2010-05-14 12:30,14,954,954,951.5,952.5,2639
20100701|2010-05-14 13:00,14,952.5,954.25,952,954,4380
20100701|2010-05-16 18:00,17,954,955,952.5,954.5,349
20100701|2010-05-16 18:30,17,954.5,955,954.25,954.5,69
20100701|2010-05-16 19:00,17,954.5,954.75,953.75,954.25,43
20100701|2010-05-16 19:30,17,954.5,954.5,953,953,86
20100701|2010-05-16 20:00,17,953.5,953.5,951.5,951.75,148
20100701|2010-05-16 20:30,17,951.5,952,949,949,437
20100701|2010-05-16 21:00,17,950.25,950.5,945.5,945.5,640
20100701|2010-05-16 21:30,17,946,946,944,945.5,658
20100701|2010-05-16 22:00,17,945.5,945.75,943.5,944.5,398
20100701|2010-05-16 22:30,17,944.75,945.25,944,944.75,76
20100701|2010-05-16 23:00,17,944.5,945.25,944.25,944.75,141
20100701|2010-05-16 23:30,17,944.75,945.5,944.75,944.75,117
20100701|2010-05-17 00:00,17,944.75,945.5,944.5,944.5,94
20100701|2010-05-17 00:30,17,944.25,945,942,942.25,587
20100701|2010-05-17 01:00,17,942.5,943,940.75,941.5,867
20100701|2010-05-17 01:30,17,941.25,944,941,943,508
20100701|2010-05-17 02:00,17,943,945,943,944,140
20100701|2010-05-17 02:30,17,943.75,944.25,942.5,942.75,85
20100701|2010-05-17 03:00,17,942.25,942.25,941.25,941.25,232
20100701|2010-05-17 03:30,17,941.25,943,941,943,181
20100701|2010-05-17 04:00,17,942.75,944.25,942,943.75,176
20100701|2010-05-17 04:30,17,943.75,944,942.5,942.75,158
20100701|2010-05-17 05:00,17,942.75,944,942.5,943.5,348
20100701|2010-05-17 05:30,17,943.75,945.75,943.75,945.75,249
20100701|2010-05-17 06:00,17,945.75,946,945.25,946,120
20100701|2010-05-17 06:30,17,945.75,947.75,945.75,947.75,196
20100701|2010-05-17 07:00,17,947.5,948.5,947.5,947.75,214
20100701|2010-05-17 09:30,17,946.25,947.75,943,944,9595
20100701|2010-05-17 10:00,17,944,944,937.5,940,9536
20100701|2010-05-17 10:30,17,940,943.25,939.75,940.25,4523
20100701|2010-05-17 11:00,17,940,943,939.25,942.25,2902
20100701|2010-05-17 11:30,17,942,945,942,945,3022
20100701|2010-05-17 12:00,17,945,947.75,944.75,946.25,3190
20100701|2010-05-17 12:30,17,946,946.25,942.5,944.5,2826
20100701|2010-05-17 13:00,17,944.25,945.25,940.25,941,5186
20100701|2010-05-17 18:00,18,943,945,942.5,944.25,362
20100701|2010-05-17 18:30,18,944.25,945.5,943.75,945.5,96
20100701|2010-05-17 19:00,18,945.25,946,942.75,943,160
20100701|2010-05-17 19:30,18,943.75,943.75,941.25,943,133
20100701|2010-05-17 20:00,18,942.5,945,941,944.75,249
20100701|2010-05-17 20:30,18,944,944.5,943.75,944.5,124
20100701|2010-05-17 21:00,18,944.25,944.5,944,944.25,46
20100701|2010-05-17 21:30,18,944,944,942.25,942.5,103
20100701|2010-05-17 22:00,18,942.5,944.25,942.25,944.25,107
20100701|2010-05-17 22:30,18,943.75,944.25,943.75,944.25,4
20100701|2010-05-17 23:00,18,944.25,944.25,944.25,944.25,3
20100701|2010-05-17 23:30,18,944.25,944.25,944.25,944.25,7
20100701|2010-05-18 00:00,18,943.75,943.75,943.5,943.75,9
20100701|2010-05-18 00:30,18,944,945,944,944.5,43
20100701|2010-05-18 01:00,18,945,947.75,944.5,947.5,345
20100701|2010-05-18 01:30,18,947.5,948.5,946,946,231
20100701|2010-05-18 02:00,18,946.75,948,945.5,945.75,148
20100701|2010-05-18 02:30,18,945.75,947.75,945.5,947,263
20100701|2010-05-18 03:00,18,947,947.25,946.75,947.25,65
20100701|2010-05-18 03:30,18,947.25,948.5,947,947.75,237
20100701|2010-05-18 04:00,18,947,947.5,945.75,946.25,46
20100701|2010-05-18 04:30,18,946.25,947.25,946,946.5,48
20100701|2010-05-18 05:00,18,947,947,946,946.75,44
20100701|2010-05-18 05:30,18,946.75,947,946.75,947,183
20100701|2010-05-18 06:00,18,947,949,946.75,948.75,203
20100701|2010-05-18 06:30,18,948.5,949.5,948.25,949,105
20100701|2010-05-18 07:00,18,949,949.5,948.5,949.25,148
20100701|2010-05-18 09:30,18,945.75,947.75,942,943.5,12578
20100701|2010-05-18 10:00,18,943.25,944,942.5,943.5,2748
20100701|2010-05-18 10:30,18,943.25,943.5,941.25,941.25,3091
20100701|2010-05-18 11:00,18,941.5,941.75,938.5,939.5,4349
20100701|2010-05-18 11:30,18,939.5,943.5,938.25,942.75,4380
20100701|2010-05-18 12:00,18,943,943,939,940.5,2244
20100701|2010-05-18 12:30,18,940.5,940.5,936.5,936.5,5280
20100701|2010-05-18 13:00,18,936.5,940,936,939.5,4807
20100701|2010-05-18 18:00,19,938.5,939,936.5,936.5,665
20100701|2010-05-18 18:30,19,936.5,938,936.5,937.5,82
20100701|2010-05-18 19:00,19,937,937.25,936.25,936.5,286
20100701|2010-05-18 19:30,19,936.75,938,936.25,938,47
20100701|2010-05-18 20:00,19,937.75,940.25,937.5,940,280
20100701|2010-05-18 20:30,19,940.5,943,940,941.75,487
20100701|2010-05-18 21:00,19,942,943,940.75,941.5,149
20100701|2010-05-18 21:30,19,941,942,941,941.5,77
20100701|2010-05-18 22:00,19,941.5,942.25,940.75,942.25,157
20100701|2010-05-18 22:30,19,942,943,941.25,941.25,116
20100701|2010-05-18 23:00,19,941.75,942,941.25,941.5,37
20100701|2010-05-18 23:30,19,941.5,942,941.25,942,15
20100701|2010-05-19 00:00,19,942.25,943,942,942.5,48
20100701|2010-05-19 00:30,19,942.75,943.5,941.75,942.5,82
20100701|2010-05-19 01:00,19,942,942.25,940,940,104
20100701|2010-05-19 01:30,19,940.5,941,939.5,941,99
20100701|2010-05-19 02:00,19,941,942,941,941,108
20100701|2010-05-19 02:30,19,941,941,940,940.75,60
20100701|2010-05-19 03:00,19,940.25,941,939.5,939.75,132
20100701|2010-05-19 03:30,19,940,940,939,939.25,249
20100701|2010-05-19 04:00,19,939.25,939.5,938.25,939,134
20100701|2010-05-19 04:30,19,939,939.25,938.5,938.5,20
20100701|2010-05-19 05:00,19,938.25,938.5,937,937,170
20100701|2010-05-19 05:30,19,937,937.5,936.75,937,120
20100701|2010-05-19 06:00,19,937,939,936.75,938.5,151
20100701|2010-05-19 06:30,19,938.25,939,937.25,937.5,86
20100701|2010-05-19 07:00,19,937.75,938.75,937.25,938.75,138
20100701|2010-05-19 09:30,19,938.25,948.5,938,947.75,14518
20100701|2010-05-19 10:00,19,948,948.25,938.25,939.5,7405
20100701|2010-05-19 10:30,19,939.5,942.25,935.75,938.25,6456
20100701|2010-05-19 11:00,19,938.5,939.25,936,937.5,4200
20100701|2010-05-19 11:30,19,937.25,940.5,937.25,938.75,2099
20100701|2010-05-19 12:00,19,939,947,938.75,944.5,5509
20100701|2010-05-19 12:30,19,944.75,944.75,941.25,943.5,3505
20100701|2010-05-19 13:00,19,943.5,943.75,938,939,5585
20100701|2010-05-19 18:00,20,941.5,945,940.75,944.75,607
20100701|2010-05-19 18:30,20,944.75,944.75,943.5,944.75,62
20100701|2010-05-19 19:00,20,944.5,944.75,944,944,37
20100701|2010-05-19 19:30,20,944.5,946.25,944,945.75,266
20100701|2010-05-19 20:00,20,946.25,947.75,945.5,947,505
20100701|2010-05-19 20:30,20,946.75,947,945.75,946.5,189
20100701|2010-05-19 21:00,20,946.75,947,945.25,945.25,123
20100701|2010-05-19 21:30,20,945.5,946.5,945,945.25,67
20100701|2010-05-19 22:00,20,945.25,945.75,944.75,945.75,43
20100701|2010-05-19 22:30,20,945.75,945.75,945,945,34
20100701|2010-05-19 23:00,20,944.75,945,944,944,51
20100701|2010-05-19 23:30,20,944,944,944,944,2
20100701|2010-05-20 00:00,20,944.25,945,944,944,18
20100701|2010-05-20 00:30,20,944,944.75,943,943.5,36
20100701|2010-05-20 01:00,20,943.5,944,943.25,943.5,16
20100701|2010-05-20 01:30,20,943,945,943,944.25,415
20100701|2010-05-20 02:00,20,945,945,943.25,943.25,46
20100701|2010-05-20 02:30,20,944.5,945,943.75,944.25,39
20100701|2010-05-20 03:00,20,944.5,945,944,944.25,27
20100701|2010-05-20 03:30,20,944.25,945.5,944.25,944.5,95
20100701|2010-05-20 04:00,20,944.5,944.75,943.25,943.5,74
20100701|2010-05-20 04:30,20,943.5,943.5,942.75,942.75,62
20100701|2010-05-20 05:00,20,942.75,943,942,942.75,66
20100701|2010-05-20 05:30,20,942.75,943,942.25,942.75,120
20100701|2010-05-20 06:00,20,942.5,942.75,942,942,212
20100701|2010-05-20 06:30,20,942,942,939.5,940,709
20100701|2010-05-20 07:00,20,940,940.5,938.25,938.25,362
20100701|2010-05-20 09:30,20,937,937.25,931,932.75,14384
20100701|2010-05-20 10:00,20,932.5,942.25,932,941,7108
20100701|2010-05-20 10:30,20,941.25,942.75,939.25,941,3715
20100701|2010-05-20 11:00,20,941,941.5,936.25,937.5,3646
20100701|2010-05-20 11:30,20,937.5,938.5,933,933,3826
20100701|2010-05-20 12:00,20,932.75,940.25,932.5,939.75,4113
20100701|2010-05-20 12:30,20,939.75,941.5,937.25,937.5,4034
20100701|2010-05-20 13:00,20,937.75,946.5,936.25,946,4939
20100701|2010-05-20 18:00,21,944.75,945.5,942.25,943,417
20100701|2010-05-20 18:30,21,942.75,944,942.5,944,114
20100701|2010-05-20 19:00,21,943.75,944.75,943,943,252
20100701|2010-05-20 19:30,21,942.75,945,942.5,944.75,102
20100701|2010-05-20 20:00,21,944.75,945,943.5,944.75,268
20100701|2010-05-20 20:30,21,944.75,946,943.5,944.5,255
20100701|2010-05-20 21:00,21,944.5,945.25,943.75,944.75,70
20100701|2010-05-20 21:30,21,944.75,945.25,944.75,945,15
20100701|2010-05-20 22:00,21,945,946.25,944.75,946.25,135
20100701|2010-05-20 22:30,21,946.25,946.75,945.75,946,93
20100701|2010-05-20 23:00,21,946.25,946.5,946.25,946.5,37
20100701|2010-05-20 23:30,21,946.25,946.5,946.25,946.25,42
20100701|2010-05-21 00:00,21,946.25,946.5,946.25,946.25,27
20100701|2010-05-21 00:30,21,946.5,947,946.5,946.75,85
20100701|2010-05-21 01:00,21,946.75,947,945.75,945.75,44
20100701|2010-05-21 01:30,21,945.75,947.5,945.75,947.5,194
20100701|2010-05-21 02:00,21,947.5,948,946.25,946.5,284
20100701|2010-05-21 02:30,21,946.5,947.25,946,946.75,94
20100701|2010-05-21 03:00,21,947,947.25,946.5,946.75,28
20100701|2010-05-21 03:30,21,946.75,947.25,946.5,946.75,124
20100701|2010-05-21 04:00,21,946.25,947,946,946.5,62
20100701|2010-05-21 04:30,21,946.25,946.75,944.25,944.25,240
20100701|2010-05-21 05:00,21,944.5,946.5,944.5,946.25,118
20100701|2010-05-21 05:30,21,946.25,946.25,944.25,944.25,51
20100701|2010-05-21 06:00,21,944.75,945,943.5,943.75,179
20100701|2010-05-21 06:30,21,943.5,944.75,942.75,944.75,194
20100701|2010-05-21 07:00,21,944.5,944.5,944,944.25,90
20100701|2010-05-21 09:30,21,944,947,941.25,946,12089
20100701|2010-05-21 10:00,21,946,947.5,945.25,947.25,4660
20100701|2010-05-21 10:30,21,947.25,950.5,946.5,948.5,7186
20100701|2010-05-21 11:00,21,948.5,949,946.75,947,3011
20100701|2010-05-21 11:30,21,946.75,947.75,944.5,944.75,3028
20100701|2010-05-21 12:00,21,945,947.25,944.5,945.25,2090
20100701|2010-05-21 12:30,21,945.25,945.5,941,942.25,4331
20100701|2010-05-21 13:00,21,942,942.5,939,941.25,5524
20100701|2010-05-23 18:00,24,941,944,941,941.5,603
20100701|2010-05-23 18:30,24,942,943.5,941.5,942,251
20100701|2010-05-23 19:00,24,942,945,941.25,944.75,372
20100701|2010-05-23 19:30,24,944.5,944.75,943.5,944.75,71
20100701|2010-05-23 20:00,24,944.75,944.75,943.5,943.5,124
20100701|2010-05-23 20:30,24,944,944.75,943.5,944.75,69
20100701|2010-05-23 21:00,24,944.75,946.5,944.25,946.25,141
20100701|2010-05-23 21:30,24,946.25,946.75,946,946.75,55
20100701|2010-05-23 22:00,24,946,946,945.5,946,27
20100701|2010-05-23 22:30,24,945.5,946,945.5,945.75,12
20100701|2010-05-23 23:00,24,946,946,945.75,946,11
20100701|2010-05-23 23:30,24,946,946.5,946,946,13
20100701|2010-05-24 00:00,24,946,946.25,946,946.25,5
20100701|2010-05-24 00:30,24,946,946,945.5,946,34
20100701|2010-05-24 01:00,24,946,946.75,945.75,946.75,32
20100701|2010-05-24 01:30,24,946.75,947.5,946.5,947.5,48
20100701|2010-05-24 02:00,24,947.25,948,946.5,947,106
20100701|2010-05-24 02:30,24,947.25,947.25,945.75,945.75,37
20100701|2010-05-24 03:00,24,946,946.25,944.5,944.5,112
20100701|2010-05-24 03:30,24,944.25,945,943.5,945,113
20100701|2010-05-24 04:00,24,944.75,945,944.75,944.75,24
20100701|2010-05-24 04:30,24,944.25,945,944.25,944.75,48
20100701|2010-05-24 05:00,24,944.5,945,943.5,943.5,83
20100701|2010-05-24 05:30,24,943.25,943.75,942,943.75,137
20100701|2010-05-24 06:00,24,943.5,945.5,943.5,945.5,112
20100701|2010-05-24 06:30,24,945.5,947,945.5,946,297
20100701|2010-05-24 07:00,24,945.75,946,945.25,946,84
20100701|2010-05-24 09:30,24,945.25,952.5,944,946.5,13616
20100701|2010-05-24 10:00,24,946.5,948.75,943.5,946.5,4639
20100701|2010-05-24 10:30,24,946.75,947.25,943.25,944,2725
20100701|2010-05-24 11:00,24,944,944,941,943,2973
20100701|2010-05-24 11:30,24,943,944.25,942.25,943.75,1634
20100701|2010-05-24 12:00,24,943.75,945.75,943.5,945,1749
20100701|2010-05-24 12:30,24,945,945.25,941.5,942.25,2208
20100701|2010-05-24 13:00,24,942.5,943.5,940,940.25,3582
20100701|2010-05-24 18:00,25,939,940,937,939.5,311
20100701|2010-05-24 18:30,25,939.75,940.75,939.25,940.25,192
20100701|2010-05-24 19:00,25,940.25,941,938.25,938.25,159
20100701|2010-05-24 19:30,25,938.25,939,937.25,938.75,128
20100701|2010-05-24 20:00,25,938.75,939.75,938.25,938.25,263
20100701|2010-05-24 20:30,25,938.25,939,938.25,938.25,79
20100701|2010-05-24 21:00,25,938.25,939,937.25,937.75,106
20100701|2010-05-24 21:30,25,938,939.5,937.5,939,93
20100701|2010-05-24 22:00,25,939.25,940,938.25,938.25,109
20100701|2010-05-24 22:30,25,938,938.25,937.5,938.25,21
20100701|2010-05-24 23:00,25,938.25,939.5,937,938.5,91
20100701|2010-05-24 23:30,25,938.5,939,938.5,939,9
20100701|2010-05-25 00:00,25,938.5,939,938,938.25,43
20100701|2010-05-25 00:30,25,938,938.5,935,935,388
20100701|2010-05-25 01:00,25,935,936,935,935.5,27
20100701|2010-05-25 01:30,25,935.75,935.75,935,935.5,153
20100701|2010-05-25 02:00,25,935,935,933.5,933.5,185
20100701|2010-05-25 02:30,25,933.5,933.75,932,932.5,348
20100701|2010-05-25 03:00,25,932.5,932.5,927.75,930.75,1113
20100701|2010-05-25 03:30,25,930.75,930.75,928,929,478
20100701|2010-05-25 04:00,25,928.25,931.5,928.25,931.5,271
20100701|2010-05-25 04:30,25,931,931.5,930.75,931.5,96
20100701|2010-05-25 05:00,25,931,931,929,929.5,229
20100701|2010-05-25 05:30,25,929.5,931.5,929,931,148
20100701|2010-05-25 06:00,25,931.5,931.5,929.5,930.25,216
20100701|2010-05-25 06:30,25,929.75,930.5,929.5,930.5,73
20100701|2010-05-25 07:00,25,930.25,930.5,929.5,930.25,99
20100701|2010-05-25 09:30,25,930,931.5,927.5,930.5,11018
20100701|2010-05-25 10:00,25,930.5,934,930,933.5,4597
20100701|2010-05-25 10:30,25,933.5,936,933,935.25,2845
20100701|2010-05-25 11:00,25,935.25,936.5,934,934,2237
20100701|2010-05-25 11:30,25,934.25,935.5,933,933.75,2433
20100701|2010-05-25 12:00,25,934,934,932.25,933.5,1504
20100701|2010-05-25 12:30,25,933.25,933.25,930,931,3035
20100701|2010-05-25 13:00,25,930.75,935,929.5,929.5,5058
20100701|2010-05-25 18:00,26,934.25,937.25,934,936,656
20100701|2010-05-25 18:30,26,936.25,936.25,935.25,936,92
20100701|2010-05-25 19:00,26,936.25,937,936,936.75,78
20100701|2010-05-25 19:30,26,936.75,937.25,936,937.25,50
20100701|2010-05-25 20:00,26,937,937,935.75,935.75,90
20100701|2010-05-25 20:30,26,936,936.5,935,935.75,85
20100701|2010-05-25 21:00,26,935.5,935.5,934.5,935,91
20100701|2010-05-25 21:30,26,934.5,935.5,934.25,934.25,48
20100701|2010-05-25 22:00,26,934.5,935.5,934.5,934.5,26
20100701|2010-05-25 22:30,26,934.5,936,934.5,936,104
20100701|2010-05-25 23:00,26,935.5,936,935.5,935.75,11
20100701|2010-05-25 23:30,26,935.75,935.75,935.5,935.5,14
20100701|2010-05-26 00:00,26,935.5,936,935.5,936,21
20100701|2010-05-26 00:30,26,936,936,935.25,935.75,44
20100701|2010-05-26 01:00,26,935.25,936.5,935.25,936,95
20100701|2010-05-26 01:30,26,936,938,936,937,212
20100701|2010-05-26 02:00,26,936.75,937.5,936.25,936.25,90
20100701|2010-05-26 02:30,26,936,937,936,937,34
20100701|2010-05-26 03:00,26,937,937.75,935.25,935.25,267
20100701|2010-05-26 03:30,26,935.25,936,933,936,321
20100701|2010-05-26 04:00,26,935.5,936.75,935.5,936.75,32
20100701|2010-05-26 04:30,26,936.75,937.5,935.5,937,212
20100701|2010-05-26 05:00,26,937,938,936.75,938,60
20100701|2010-05-26 05:30,26,937.75,938.5,937.75,937.75,225
20100701|2010-05-26 06:00,26,937.75,939,937.75,938.5,160
20100701|2010-05-26 06:30,26,938.5,938.5,936.75,936.75,363
20100701|2010-05-26 07:00,26,936.75,938,936,938,289
20100701|2010-05-26 09:30,26,937.5,939.75,935.75,937,8805
20100701|2010-05-26 10:00,26,937,937.25,933,933.25,4439
20100701|2010-05-26 10:30,26,933.5,935,933,935,2166
20100701|2010-05-26 11:00,26,935,936,934.5,934.75,1638
20100701|2010-05-26 11:30,26,935,935.5,934.5,935,941
20100701|2010-05-26 12:00,26,935,937,935,935,1448
20100701|2010-05-26 12:30,26,935.25,938,935,938,2343
20100701|2010-05-26 13:00,26,938,939.75,937.25,937.5,4133
20100701|2010-05-26 18:00,27,936.75,938.25,936,938.25,371
20100701|2010-05-26 18:30,27,938.5,944,938,943.75,673
20100701|2010-05-26 19:00,27,943.75,944,942.5,942.5,152
20100701|2010-05-26 19:30,27,942.5,942.75,941.25,941.25,159
20100701|2010-05-26 20:00,27,941,942,940.25,940.25,110
20100701|2010-05-26 20:30,27,940.5,940.75,940,940.75,28
20100701|2010-05-26 21:00,27,940.75,942,940.25,941.75,40
20100701|2010-05-26 21:30,27,941.25,941.5,940,940.25,86
20100701|2010-05-26 22:00,27,940.5,940.75,940,940,15
20100701|2010-05-26 22:30,27,940.75,941.5,940.75,941.5,36
20100701|2010-05-26 23:00,27,941.5,942,941.25,941.75,53
20100701|2010-05-26 23:30,27,942,943,942,942,143
20100701|2010-05-27 00:00,27,942,942.25,941.75,941.75,16
20100701|2010-05-27 00:30,27,941.75,942,940.75,942,64
20100701|2010-05-27 01:00,27,942,943,942,942.5,28
20100701|2010-05-27 01:30,27,942.5,942.75,941.75,942.25,35
20100701|2010-05-27 02:00,27,942.75,943,942.5,942.75,119
20100701|2010-05-27 02:30,27,943,943.5,942,943.5,122
20100701|2010-05-27 03:00,27,943.5,943.5,942.75,942.75,48
20100701|2010-05-27 03:30,27,943,943.25,942.5,943.25,62
20100701|2010-05-27 04:00,27,943,943.25,941.75,942.5,191
20100701|2010-05-27 04:30,27,942.75,942.75,942.5,942.5,60
20100701|2010-05-27 05:00,27,942.5,943.5,942.5,943.5,110
20100701|2010-05-27 05:30,27,943.25,943.5,943,943.25,57
20100701|2010-05-27 06:00,27,943.25,943.75,943,943.5,102
20100701|2010-05-27 06:30,27,943.5,943.75,943,943.75,108
20100701|2010-05-27 07:00,27,943.25,944,943,943.75,134
20100701|2010-05-27 09:30,27,944,947.75,943.5,946.5,8998
20100701|2010-05-27 10:00,27,946.75,947.5,944,946.75,3332
20100701|2010-05-27 10:30,27,947,947.75,946,947,2744
20100701|2010-05-27 11:00,27,947,949,946.5,948.5,3056
20100701|2010-05-27 11:30,27,948.25,950,947.75,948.25,3472
20100701|2010-05-27 12:00,27,948.5,949,947,948.75,1688
20100701|2010-05-27 12:30,27,948.75,953.75,948.75,951.75,7332
20100701|2010-05-27 13:00,27,951.75,953.5,949.75,950.5,4332
20100701|2010-05-27 18:00,28,951.75,956,951.5,954.5,798
20100701|2010-05-27 18:30,28,954.25,954.25,952.75,954,53
20100701|2010-05-27 19:00,28,953.75,954,952.75,952.75,28
20100701|2010-05-27 19:30,28,953,954,953,953,47
20100701|2010-05-27 20:00,28,952.75,953,951,953,187
20100701|2010-05-27 20:30,28,953,953,949.5,949.75,252
20100701|2010-05-27 21:00,28,949.75,951,948.25,949.5,230
20100701|2010-05-27 21:30,28,949.75,950.75,949,950.75,234
20100701|2010-05-27 22:00,28,950.5,950.5,947.5,948.25,261
20100701|2010-05-27 22:30,28,947.75,949.5,947.5,949.5,42
20100701|2010-05-27 23:00,28,948.25,949.5,947.5,949,22
20100701|2010-05-27 23:30,28,948.5,949,948.5,948.75,68
20100701|2010-05-28 00:00,28,948.5,949,948,948,32
20100701|2010-05-28 00:30,28,948.25,948.5,947.75,947.75,90
20100701|2010-05-28 01:00,28,947.5,947.75,946.25,946.75,422
20100701|2010-05-28 01:30,28,946.75,947.75,946,947.75,206
20100701|2010-05-28 02:00,28,948,949,947.75,949,144
20100701|2010-05-28 02:30,28,948,950,947.75,947.75,56
20100701|2010-05-28 03:00,28,948,948.75,946.75,948,171
20100701|2010-05-28 03:30,28,947.75,948,946.75,947.5,186
20100701|2010-05-28 04:00,28,947.25,948.75,947,948,131
20100701|2010-05-28 04:30,28,948,948.25,948,948.25,57
20100701|2010-05-28 05:00,28,948,948.5,948,948.25,112
20100701|2010-05-28 05:30,28,948.25,948.25,947.25,947.5,81
20100701|2010-05-28 06:00,28,947.5,947.75,946.75,947.25,124
20100701|2010-05-28 06:30,28,947.5,948,947,947.75,143
20100701|2010-05-28 07:00,28,947.75,948.25,946.5,948,251
20100701|2010-05-28 09:30,28,948,951.5,946,949.75,6540
20100701|2010-05-28 10:00,28,949.5,952,948,949,3672
20100701|2010-05-28 10:30,28,949,950.25,948.5,949,1927
20100701|2010-05-28 11:00,28,949.25,949.25,945,945.75,2899
20100701|2010-05-28 11:30,28,946,947,941.5,943.25,5324
20100701|2010-05-28 12:00,28,943.5,944,942,943.75,1730
20100701|2010-05-28 12:30,28,943.75,945.5,942,942,2758
20100701|2010-05-28 13:00,28,942.25,943,936.5,942,10265
20100701|2010-05-31 18:00,1,939.25,943,939.25,940.25,400
20100701|2010-05-31 18:30,1,940.25,941.25,939.25,941,162
20100701|2010-05-31 19:00,1,940.5,943.75,940.25,942.25,245
20100701|2010-05-31 19:30,1,942,942,941.25,941.25,79
20100701|2010-05-31 20:00,1,941.5,942,935.75,937,522
20100701|2010-05-31 20:30,1,937,937.5,934,934,561
20100701|2010-05-31 21:00,1,934.75,936,934.5,935.25,103
20100701|2010-05-31 21:30,1,935,936.25,934.75,935,112
20100701|2010-05-31 22:00,1,935,936.25,934.75,935,66
20100701|2010-05-31 22:30,1,935,935.5,934.75,935.5,56
20100701|2010-05-31 23:00,1,934.75,934.75,934,934.25,89
20100701|2010-05-31 23:30,1,934.5,934.5,934.5,934.5,2
20100701|2010-06-01 00:00,1,935,936.25,934.75,936,92
20100701|2010-06-01 00:30,1,935.75,935.75,934.25,935,77
20100701|2010-06-01 01:00,1,935,935.5,934.25,934.75,69
20100701|2010-06-01 01:30,1,934.5,935.25,934.5,934.5,60
20100701|2010-06-01 02:00,1,934.5,935,933.75,934,393
20100701|2010-06-01 02:30,1,933.75,934,932.25,932.5,479
20100701|2010-06-01 03:00,1,932.25,933,931.5,932.25,162
20100701|2010-06-01 03:30,1,932.25,933,931.25,931.75,556
20100701|2010-06-01 04:00,1,931.75,932,931.25,931.25,95
20100701|2010-06-01 04:30,1,931.5,932.5,931.25,932.5,165
20100701|2010-06-01 05:00,1,932.5,932.5,931.25,931.25,153
20100701|2010-06-01 05:30,1,931.5,931.5,931.25,931.5,42
20100701|2010-06-01 06:00,1,931.75,932,931.5,931.5,213
20100701|2010-06-01 06:30,1,932,932,931,931.75,214
20100701|2010-06-01 07:00,1,931.75,931.75,930.5,931,520
20100701|2010-06-01 09:30,1,937,940,935.5,938,7192
20100701|2010-06-01 10:00,1,938,940.75,935.25,935.75,4485
20100701|2010-06-01 10:30,1,935.75,936,932.5,933.5,3893
20100701|2010-06-01 11:00,1,933.5,934,932,933.5,1800
20100701|2010-06-01 11:30,1,933.5,934.75,933.25,933.5,1299
20100701|2010-06-01 12:00,1,933.5,937.5,933,936.5,2529
20100701|2010-06-01 12:30,1,936.75,938.25,935.25,936.25,2179
20100701|2010-06-01 13:00,1,936.25,936.25,931,931.5,3689
20100701|2010-06-01 18:00,2,931.5,932.5,930.5,931.5,353
20100701|2010-06-01 18:30,2,931.75,932.25,931.75,932,21
20100701|2010-06-01 19:00,2,931.25,932.25,931.25,932.25,20
20100701|2010-06-01 19:30,2,932.25,932.5,931.25,932.5,21
20100701|2010-06-01 20:00,2,932.5,934,932.25,933.75,224
20100701|2010-06-01 20:30,2,934,935,934,934,91
20100701|2010-06-01 21:00,2,934,934,932,932.75,99
20100701|2010-06-01 21:30,2,932.75,935.5,932.25,933.5,261
20100701|2010-06-01 22:00,2,933.75,933.75,933,933,33
20100701|2010-06-01 22:30,2,933,933.25,931,931,232
20100701|2010-06-01 23:00,2,931.75,933.75,931.5,932.25,87
20100701|2010-06-01 23:30,2,931.75,932,931.75,932,18
20100701|2010-06-02 00:00,2,932,933,932,933,40
20100701|2010-06-02 00:30,2,932.5,933,931,931,27
20100701|2010-06-02 01:00,2,931.5,932.25,931.5,932,13
20100701|2010-06-02 01:30,2,932.25,934,931.75,932.5,90
20100701|2010-06-02 02:00,2,934,935.5,933.5,935,212
20100701|2010-06-02 02:30,2,935.25,935.5,933.5,934.25,76
20100701|2010-06-02 03:00,2,934.25,934.25,933.5,933.75,146
20100701|2010-06-02 03:30,2,933.5,933.75,932.75,933,91
20100701|2010-06-02 04:00,2,933,933,931.75,932,254
20100701|2010-06-02 04:30,2,932.5,933,932.5,932.75,38
20100701|2010-06-02 05:00,2,932.75,932.75,931.75,931.75,59
20100701|2010-06-02 05:30,2,931.75,931.75,931.25,931.5,43
20100701|2010-06-02 06:00,2,931.5,932,931,931.75,223
20100701|2010-06-02 06:30,2,931.5,932,931,931.75,215
20100701|2010-06-02 07:00,2,931.75,932,931.75,931.75,47
20100701|2010-06-02 09:30,2,934,936.75,932,936,5062
20100701|2010-06-02 10:00,2,935.75,936.25,933.5,934.25,2710
20100701|2010-06-02 10:30,2,934.25,935,933.25,934,1842
20100701|2010-06-02 11:00,2,934.25,936.75,934,934.25,1722
20100701|2010-06-02 11:30,2,934.25,936,934,935.75,1650
20100701|2010-06-02 12:00,2,935.75,936,933,933.75,1392
20100701|2010-06-02 12:30,2,933.5,934,932,932.75,2154
20100701|2010-06-02 13:00,2,932.5,933,930.75,933,3360
20100701|2010-06-02 18:00,3,934,936.75,934,936.25,490
20100701|2010-06-02 18:30,3,936.25,936.5,935.25,936,49
20100701|2010-06-02 19:00,3,935.75,936.5,935.5,935.75,51
20100701|2010-06-02 19:30,3,936,937.75,936,937.75,238
20100701|2010-06-02 20:00,3,937.75,938.5,935.75,937,304
20100701|2010-06-02 20:30,3,937.5,938,936.75,937.5,153
20100701|2010-06-02 21:00,3,937.25,937.75,936.75,936.75,80
20100701|2010-06-02 21:30,3,937.25,937.75,936.5,936.75,64
20100701|2010-06-02 22:00,3,936.75,937,936.75,937,13
20100701|2010-06-02 22:30,3,937.25,937.25,936.75,936.75,8
20100701|2010-06-02 23:00,3,937.25,937.25,937.25,937.25,1
20100701|2010-06-02 23:30,3,937.25,937.5,937.25,937.5,20
20100701|2010-06-03 00:00,3,937.5,938,937,937.25,47
20100701|2010-06-03 00:30,3,937.25,939,937.25,938.25,309
20100701|2010-06-03 01:00,3,938.25,939.5,938.25,939.5,76
20100701|2010-06-03 01:30,3,939.5,939.5,938,938.5,53
20100701|2010-06-03 02:00,3,938.25,939.5,938.25,939.25,29
20100701|2010-06-03 02:30,3,939,939,937.75,938,51
20100701|2010-06-03 03:00,3,938.5,938.5,937.5,937.5,48
20100701|2010-06-03 03:30,3,937.5,938.75,937.5,938.25,28
20100701|2010-06-03 04:00,3,937.75,938.75,937,937.25,74
20100701|2010-06-03 04:30,3,937.75,938.25,936.25,936.25,113
20100701|2010-06-03 05:00,3,936.25,937.25,936,936.75,62
20100701|2010-06-03 05:30,3,936.75,937,936.5,937,63
20100701|2010-06-03 06:00,3,936.5,936.75,935.5,936,106
20100701|2010-06-03 06:30,3,935.75,937,935.75,936.75,62
20100701|2010-06-03 07:00,3,937.25,937.75,936.25,937.5,83
20100701|2010-06-03 09:30,3,938,943,937.75,939,9987
20100701|2010-06-03 10:00,3,939.25,945.5,939,943.5,8705
20100701|2010-06-03 10:30,3,943.25,948.75,943.25,948.75,5887
20100701|2010-06-03 11:00,3,948.75,952.5,945.25,947,9429
20100701|2010-06-03 11:30,3,946.75,949.5,945.5,948,3214
20100701|2010-06-03 12:00,3,948,950.75,947.75,950,2722
20100701|2010-06-03 12:30,3,950.25,954.25,948.25,952,5038
20100701|2010-06-03 13:00,3,951.75,957.5,950.5,956.25,7125
20100701|2010-06-03 18:00,4,955,958,953.5,957.5,815
20100701|2010-06-03 18:30,4,957.5,958.25,956.5,956.5,196
20100701|2010-06-03 19:00,4,956.25,956.25,954.5,954.5,87
20100701|2010-06-03 19:30,4,954.5,955,953.5,953.5,75
20100701|2010-06-03 20:00,4,953.5,953.5,950.25,953.25,541
20100701|2010-06-03 20:30,4,953,953.75,951.25,951.5,169
20100701|2010-06-03 21:00,4,952.25,952.75,950.25,951.5,189
20100701|2010-06-03 21:30,4,951.25,952.25,950.75,951,124
20100701|2010-06-03 22:00,4,951,952,951,951.75,78
20100701|2010-06-03 22:30,4,951.75,952,951.75,951.75,12
20100701|2010-06-03 23:00,4,952,952.5,951.5,952.5,12
20100701|2010-06-03 23:30,4,952,952,951.5,951.75,29
20100701|2010-06-04 00:00,4,951.75,951.75,951,951,18
20100701|2010-06-04 00:30,4,951.25,952,950.5,952,105
20100701|2010-06-04 01:00,4,952,952.5,951.5,952.25,98
20100701|2010-06-04 01:30,4,952.25,952.25,951,951.75,152
20100701|2010-06-04 02:00,4,952.25,952.25,951.75,952,86
20100701|2010-06-04 02:30,4,952,953,951.75,952.5,89
20100701|2010-06-04 03:00,4,952.25,953,952.25,952.75,104
20100701|2010-06-04 03:30,4,953,955,953,955,315
20100701|2010-06-04 04:00,4,954.5,955,954.25,954.25,95
20100701|2010-06-04 04:30,4,954.5,955,954.25,955,60
20100701|2010-06-04 05:00,4,955.25,955.75,954.75,955,188
20100701|2010-06-04 05:30,4,954.75,955,954.5,954.5,59
20100701|2010-06-04 06:00,4,954.25,954.5,951.75,954,232
20100701|2010-06-04 06:30,4,954,954.75,951.25,952,387
20100701|2010-06-04 07:00,4,952.25,953,950.25,951.75,739
20100701|2010-06-04 09:30,4,949.75,951.75,941.75,942,13676
20100701|2010-06-04 10:00,4,942,944.75,941,942.75,5721
20100701|2010-06-04 10:30,4,942.5,946.25,942,944.25,3383
20100701|2010-06-04 11:00,4,944,944.75,942.5,943.25,2711
20100701|2010-06-04 11:30,4,943.5,944.5,942.25,944,1331
20100701|2010-06-04 12:00,4,944.25,944.5,938.5,939.5,5477
20100701|2010-06-04 12:30,4,939.5,940,936.25,936.25,5369
20100701|2010-06-04 13:00,4,936.25,936.75,931.5,935.75,10419
20100701|2010-06-06 18:00,7,934,935,931,931,1084
20100701|2010-06-06 18:30,7,931.5,933.25,931.5,932.5,143
20100701|2010-06-06 19:00,7,932.5,934,932,932.75,85
20100701|2010-06-06 19:30,7,932.75,932.75,930.25,930.25,319
20100701|2010-06-06 20:00,7,930.25,930.5,928.25,929,781
20100701|2010-06-06 20:30,7,929,931.25,929,930.25,196
20100701|2010-06-06 21:00,7,930,931.75,930,931,118
20100701|2010-06-06 21:30,7,931,932,931,932,110
20100701|2010-06-06 22:00,7,931.5,932.25,931,931.5,65
20100701|2010-06-06 22:30,7,931.5,931.75,931,931.75,48
20100701|2010-06-06 23:00,7,932.25,933,932,932,31
20100701|2010-06-06 23:30,7,932.5,936,932.5,935.25,300
20100701|2010-06-07 00:00,7,935.25,935.25,934,934,8
20100701|2010-06-07 00:30,7,933.75,934,932.25,932.25,149
20100701|2010-06-07 01:00,7,932.25,933.75,932,932.25,91
20100701|2010-06-07 01:30,7,932.5,932.5,931.25,932.25,130
20100701|2010-06-07 02:00,7,932.5,932.75,932.25,932.25,95
20100701|2010-06-07 02:30,7,932,932.25,931.75,932.25,73
20100701|2010-06-07 03:00,7,932,932.25,931.75,932,35
20100701|2010-06-07 03:30,7,932.5,933.75,932.5,933.25,98
20100701|2010-06-07 04:00,7,933.25,933.75,932.25,933.25,52
20100701|2010-06-07 04:30,7,933.5,935.25,933.5,934.75,239
20100701|2010-06-07 05:00,7,934.75,935.25,934.5,934.5,37
20100701|2010-06-07 05:30,7,934.75,935,933.75,934.25,92
20100701|2010-06-07 06:00,7,934.25,934.75,933.5,934.5,54
20100701|2010-06-07 06:30,7,934.25,935,933.5,933.5,136
20100701|2010-06-07 07:00,7,933.5,934,933,934,82
20100701|2010-06-07 09:30,7,935.5,939,934.5,936,8852
20100701|2010-06-07 10:00,7,935.75,937.25,933.25,934,4781
20100701|2010-06-07 10:30,7,934,936.75,933.25,936.5,2692
20100701|2010-06-07 11:00,7,936.5,938.75,935.75,936.75,2877
20100701|2010-06-07 11:30,7,936.5,936.75,935.5,935.5,1235
20100701|2010-06-07 12:00,7,935.75,936.25,934.25,936,2262
20100701|2010-06-07 12:30,7,936,936,934.5,935.25,1891
20100701|2010-06-07 13:00,7,935.25,935.25,934,934.5,2339
20100701|2010-06-07 18:00,8,934,934,930.75,931.75,338
20100701|2010-06-07 18:30,8,931.75,932.75,931.25,932.75,32
20100701|2010-06-07 19:00,8,932.75,933.75,932.5,933.75,62
20100701|2010-06-07 19:30,8,933.25,933.75,933.25,933.5,33
20100701|2010-06-07 20:00,8,933.25,933.75,932.75,933.25,66
20100701|2010-06-07 20:30,8,933,934.75,933,934.5,59
20100701|2010-06-07 21:00,8,934.75,935,933.5,935,95
20100701|2010-06-07 21:30,8,934.75,935.25,934,934.5,118
20100701|2010-06-07 22:00,8,934,935.5,933.5,935,62
20100701|2010-06-07 22:30,8,935.25,935.25,935.25,935.25,1
20100701|2010-06-07 23:00,8,934.5,934.75,934,934.75,9
20100701|2010-06-07 23:30,8,934.25,934.75,934.25,934.75,2
20100701|2010-06-08 00:00,8,934.25,935,934,935,17
20100701|2010-06-08 00:30,8,934.75,936,934.75,935,62
20100701|2010-06-08 01:00,8,935.25,935.25,935,935,5
20100701|2010-06-08 01:30,8,935.5,936.25,935,936.25,51
20100701|2010-06-08 02:00,8,936.25,936.5,933.5,934.25,137
20100701|2010-06-08 02:30,8,934,935.5,934,935.5,28
20100701|2010-06-08 03:00,8,935.5,936,935,935.5,41
20100701|2010-06-08 03:30,8,935.5,935.5,934.25,934.25,48
20100701|2010-06-08 04:00,8,934.25,934.5,933.5,933.75,83
20100701|2010-06-08 04:30,8,933.5,934,933.5,933.5,35
20100701|2010-06-08 05:00,8,933.75,934.5,933.75,934.5,98
20100701|2010-06-08 05:30,8,935,936,935,935,97
20100701|2010-06-08 06:00,8,935,935,934.25,934.25,68
20100701|2010-06-08 06:30,8,934.75,935,933.5,934,81
20100701|2010-06-08 07:00,8,934.5,936,934,935.75,175
20100701|2010-06-08 08:00,8,934.25,936,934.25,934.25,22
20100701|2010-06-08 09:30,8,935.75,937,930.5,933.25,9343
20100701|2010-06-08 10:00,8,933.25,935.75,932.5,934.5,3865
20100701|2010-06-08 10:30,8,934.75,937,934.25,935,2919
20100701|2010-06-08 11:00,8,935,936,934.25,935.5,1625
20100701|2010-06-08 11:30,8,935.25,937.5,934.5,935.25,2358
20100701|2010-06-08 12:00,8,935.25,935.75,933.75,933.75,1347
20100701|2010-06-08 12:30,8,933.75,934.25,931.5,932.25,2223
20100701|2010-06-08 13:00,8,932,932.25,926,927.5,8549
20100701|2010-06-08 18:00,9,929.75,931,928.75,929.25,511
20100701|2010-06-08 18:30,9,929.25,929.5,927.25,927.75,307
20100701|2010-06-08 19:00,9,928.25,931.25,928.25,930.5,211
20100701|2010-06-08 19:30,9,930.25,930.25,929,929.25,34
20100701|2010-06-08 20:00,9,930,930.5,928.5,929.25,91
20100701|2010-06-08 20:30,9,929.5,929.5,927.75,928.25,134
20100701|2010-06-08 21:00,9,928.25,928.5,928,928.5,77
20100701|2010-06-08 21:30,9,928.5,928.75,927,928,169
20100701|2010-06-08 22:00,9,927.5,928.25,926.75,928.25,110
20100701|2010-06-08 22:30,9,928,928.5,927.75,927.75,12
20100701|2010-06-08 23:30,9,928,928,926.75,926.75,37
20100701|2010-06-09 00:00,9,926.75,928.5,926.75,928.5,12
20100701|2010-06-09 00:30,9,927.25,928.5,926.25,928.5,52
20100701|2010-06-09 01:00,9,928.25,928.5,928.25,928.5,8
20100701|2010-06-09 01:30,9,928.5,930,928,930,134
20100701|2010-06-09 02:00,9,930,932.75,930,932.5,269
20100701|2010-06-09 02:30,9,932.5,933,931,932,179
20100701|2010-06-09 03:00,9,932,932.5,931,932,82
20100701|2010-06-09 03:30,9,932,932,931.25,931.25,23
20100701|2010-06-09 04:00,9,931.25,931.75,931,931.75,9
20100701|2010-06-09 04:30,9,931.25,931.5,930.75,931.25,61
20100701|2010-06-09 05:00,9,931.75,932,931.25,931.5,52
20100701|2010-06-09 05:30,9,931.25,931.5,930.75,931.5,37
20100701|2010-06-09 06:00,9,931.25,931.25,931,931.25,12
20100701|2010-06-09 06:30,9,931.5,932,931.25,932,83
20100701|2010-06-09 07:00,9,932,935,932,935,382
20100701|2010-06-09 09:30,9,937,945.5,936.5,945.25,16472
20100701|2010-06-09 10:00,9,945.25,948,945,946,7556
20100701|2010-06-09 10:30,9,946,951.75,945.75,949.5,10342
20100701|2010-06-09 11:00,9,949.5,950,948.5,948.5,3454
20100701|2010-06-09 11:30,9,948.5,949,945,945.75,2979
20100701|2010-06-09 12:00,9,945.75,946,942.5,945.25,3128
20100701|2010-06-09 12:30,9,945,945.75,942.5,943.25,2745
20100701|2010-06-09 13:00,9,943.25,944.25,941.25,943,4273
20100701|2010-06-09 18:00,10,942.75,946,941.75,945.5,428
20100701|2010-06-09 18:30,10,945.25,946,944.5,945,34
20100701|2010-06-09 19:00,10,945.75,946,944.75,944.75,15
20100701|2010-06-09 19:30,10,944.75,944.75,943.75,944.25,80
20100701|2010-06-09 20:00,10,944.25,944.75,943,943.5,196
20100701|2010-06-09 20:30,10,943.25,944,942.75,942.75,85
20100701|2010-06-09 21:00,10,942.5,942.5,940,940.25,405
20100701|2010-06-09 21:30,10,940.25,942.25,940.25,941.25,171
20100701|2010-06-09 22:00,10,942.25,942.25,940.25,941.5,60
20100701|2010-06-09 22:30,10,941.25,942,941,942,18
20100701|2010-06-09 23:00,10,942,942,940.5,941,32
20100701|2010-06-09 23:30,10,941,942,940.75,942,15
20100701|2010-06-10 00:00,10,941.75,942,941.75,942,14
20100701|2010-06-10 00:30,10,941.5,942.25,941.5,941.75,52
20100701|2010-06-10 01:00,10,942.5,942.75,942.5,942.5,28
20100701|2010-06-10 01:30,10,942.5,942.5,941.25,942,76
20100701|2010-06-10 02:00,10,942,942.75,941.5,942.75,58
20100701|2010-06-10 02:30,10,942.75,944,942.25,942.5,67
20100701|2010-06-10 03:00,10,942,944,942,944,35
20100701|2010-06-10 03:30,10,944,944.75,944,944.5,57
20100701|2010-06-10 04:00,10,944.25,947.5,944,947.25,319
20100701|2010-06-10 04:30,10,947.25,948,946.5,947.75,120
20100701|2010-06-10 05:00,10,947.5,947.5,946,946,99
20100701|2010-06-10 05:30,10,946.25,947.25,946,946.75,142
20100701|2010-06-10 06:00,10,946.25,947.5,946,946.25,129
20100701|2010-06-10 06:30,10,946,946.5,945,945.75,174
20100701|2010-06-10 07:00,10,945.5,948,945.5,947.5,306
20100701|2010-06-10 09:30,10,950,952,938.5,943.25,16425
20100701|2010-06-10 10:00,10,943,943.5,930.5,934.5,11799
20100701|2010-06-10 10:30,10,934.75,934.75,931,932.25,4105
20100701|2010-06-10 11:00,10,932.25,935.5,930.5,935.5,3567
20100701|2010-06-10 11:30,10,935.25,935.75,934.25,935,1125
20100701|2010-06-10 12:00,10,935,938.5,934.25,938,1695
20100701|2010-06-10 12:30,10,938,938.5,935,935,1489
20100701|2010-06-10 13:00,10,935,935.5,933.25,934.5,3481
20100701|2010-06-10 18:00,11,935,935.25,933.5,934.5,124
20100701|2010-06-10 18:30,11,934.5,935,934,934.5,33
20100701|2010-06-10 19:00,11,934.75,935.25,934,935,37
20100701|2010-06-10 19:30,11,935.25,937.5,935,936,127
20100701|2010-06-10 20:00,11,937.25,937.5,936,937.5,29
20100701|2010-06-10 20:30,11,937.5,937.75,935,935,34
20100701|2010-06-10 21:00,11,936,936,935,935.75,20
20100701|2010-06-10 21:30,11,935.75,935.75,935.25,935.25,4
20100701|2010-06-10 22:00,11,935.75,936,935.5,936,8
20100701|2010-06-10 22:30,11,936,936.5,935.75,936.5,12
20100701|2010-06-11 00:00,11,936,936.25,935.75,936.25,14
20100701|2010-06-11 00:30,11,936.5,937,936.5,937,27
20100701|2010-06-11 01:00,11,936.25,936.25,935.5,936.25,52
20100701|2010-06-11 01:30,11,936.75,936.75,933.75,934.5,312
20100701|2010-06-11 02:00,11,935.5,935.5,933.5,934,97
20100701|2010-06-11 02:30,11,933.25,933.25,931.75,933.25,136
20100701|2010-06-11 03:00,11,933,933,931.25,931.25,93
20100701|2010-06-11 03:30,11,932.25,933.5,931.5,932.5,101
20100701|2010-06-11 04:00,11,932.25,933.25,931.75,933.25,49
20100701|2010-06-11 04:30,11,932.75,933,932.25,932.75,13
20100701|2010-06-11 05:00,11,933.25,933.5,932.5,932.5,11
20100701|2010-06-11 05:30,11,933,933.25,932.5,933,23
20100701|2010-06-11 06:00,11,933.25,934.25,933.25,933.5,37
20100701|2010-06-11 06:30,11,933.75,934.75,933.25,934.75,40
20100701|2010-06-11 07:00,11,934.5,935,934,934.75,58
20100701|2010-06-11 09:30,11,937.5,939.5,931.5,933.25,8081
20100701|2010-06-11 10:00,11,933,934.75,930.5,931.75,2726
20100701|2010-06-11 10:30,11,931.5,935,931.25,935,1653
20100701|2010-06-11 11:00,11,934.5,936,934.25,934.75,1280
20100701|2010-06-11 11:30,11,934.75,935.75,934.5,935,932
20100701|2010-06-11 12:00,11,935.25,938.5,934.75,938,2244
20100701|2010-06-11 12:30,11,938,939.5,937.5,938.75,2454
20100701|2010-06-11 13:00,11,938.75,947,938.5,945,8217
20100701|2010-06-13 18:00,14,945,949.5,944.75,949,697
20100701|2010-06-13 18:30,14,949,949,947.75,948,221
20100701|2010-06-13 19:00,14,948.5,948.75,948,948.25,138
20100701|2010-06-13 19:30,14,948.5,948.5,947,947,204
20100701|2010-06-13 20:00,14,947.25,947.75,946.75,946.75,55
20100701|2010-06-13 20:30,14,947,947,946.25,946.5,26
20100701|2010-06-13 21:00,14,946.5,947.25,946.25,947.25,10
20100701|2010-06-13 21:30,14,947.5,947.75,947,947.5,59
20100701|2010-06-13 22:00,14,947.5,947.5,947,947.5,29
20100701|2010-06-13 22:30,14,947.25,947.75,947,947,30
20100701|2010-06-13 23:00,14,947.25,947.5,947,947,21
20100701|2010-06-13 23:30,14,947.5,947.5,947.5,947.5,18
20100701|2010-06-14 00:00,14,947.5,947.75,947.25,947.75,11
20100701|2010-06-14 00:30,14,947,948,947,947.25,17
20100701|2010-06-14 01:00,14,947.25,947.75,947.25,947.75,4
20100701|2010-06-14 01:30,14,947.5,948.5,947.25,948,141
20100701|2010-06-14 02:00,14,948.75,949.25,948.5,949,112
20100701|2010-06-14 02:30,14,949.25,949.25,948.5,948.5,105
20100701|2010-06-14 03:00,14,949,949,948.75,948.75,17
20100701|2010-06-14 03:30,14,949,949.75,948.5,949.25,171
20100701|2010-06-14 04:00,14,949,950,949,949.75,129
20100701|2010-06-14 04:30,14,949.75,950,949.5,950,99
20100701|2010-06-14 05:00,14,950,950.25,949.5,950,50
20100701|2010-06-14 05:30,14,950,951,950,950.75,179
20100701|2010-06-14 06:00,14,950.75,951,949.25,949.25,183
20100701|2010-06-14 06:30,14,949.5,950.25,949,949.25,193
20100701|2010-06-14 07:00,14,949.5,950,949.25,950,93
20100701|2010-06-14 09:30,14,951,955.25,950.25,952.25,10508
20100701|2010-06-14 10:00,14,952.5,956.25,951,954,6463
20100701|2010-06-14 10:30,14,953.75,955.75,953,955.5,2503
20100701|2010-06-14 11:00,14,955.75,958.75,954.5,958.25,3622
20100701|2010-06-14 11:30,14,958.25,958.5,957,957.5,2282
20100701|2010-06-14 12:00,14,957.75,958,951.5,953.5,3766
20100701|2010-06-14 12:30,14,953.25,955.5,951.75,952,2549
20100701|2010-06-14 13:00,14,952,953.5,948.75,949.25,4311
20100701|2010-06-14 18:00,15,949.75,951,949.5,949.5,256
20100701|2010-06-14 18:30,15,950,951,950,951,46
20100701|2010-06-14 19:00,15,950.5,951,949.5,950.75,49
20100701|2010-06-14 19:30,15,950.75,951.5,950.5,951,41
20100701|2010-06-14 20:00,15,951,951,949.75,949.75,26
20100701|2010-06-14 20:30,15,949.75,951.25,949.5,950.5,57
20100701|2010-06-14 21:00,15,950.5,951.25,950.5,951.25,27
20100701|2010-06-14 21:30,15,951,951,950.25,950.25,27
20100701|2010-06-14 22:00,15,950.75,951,950.25,950.25,24
20100701|2010-06-14 22:30,15,950.75,951.25,950,950.75,69
20100701|2010-06-14 23:00,15,950.75,951,950.75,951,17
20100701|2010-06-14 23:30,15,951,951.25,951,951.25,5
20100701|2010-06-15 00:30,15,951,951,951,951,2
20100701|2010-06-15 01:00,15,951,951.25,950.5,950.5,16
20100701|2010-06-15 01:30,15,951.25,951.5,950.5,950.5,13
20100701|2010-06-15 02:00,15,950.75,951,950.75,950.75,24
20100701|2010-06-15 02:30,15,951.25,951.5,950.25,951,66
20100701|2010-06-15 03:00,15,950.75,951.5,950.75,951.5,38
20100701|2010-06-15 03:30,15,951,951.25,951,951.25,9
20100701|2010-06-15 04:00,15,951,951.5,950.75,951.25,26
20100701|2010-06-15 04:30,15,951.5,951.75,951.25,951.25,60
20100701|2010-06-15 05:00,15,951.25,953,951.25,952.25,139
20100701|2010-06-15 05:30,15,952.5,953,952,952.25,49
20100701|2010-06-15 06:00,15,952.25,954,952,953.5,139
20100701|2010-06-15 06:30,15,954,955,953.5,954.75,199
20100701|2010-06-15 07:00,15,955,955.5,953,953,210
20100701|2010-06-15 09:30,15,954.5,961,954,958,10929
20100701|2010-06-15 10:00,15,957.75,959.5,957,958,3720
20100701|2010-06-15 10:30,15,958.25,959.75,958,958.75,2108
20100701|2010-06-15 11:00,15,959,961.75,958.5,960.25,3412
20100701|2010-06-15 11:30,15,960.5,961,954,956.25,2995
20100701|2010-06-15 12:00,15,956.5,957,955,956.75,1509
20100701|2010-06-15 12:30,15,956.75,958.5,954.25,954.5,2815
20100701|2010-06-15 13:00,15,954.75,955,947.25,951.75,5788
20100701|2010-06-15 18:00,16,949.5,952.5,949,952,156
20100701|2010-06-15 18:30,16,952,952.25,951.5,952.25,57
20100701|2010-06-15 19:00,16,952.25,953.5,952.25,953,123
20100701|2010-06-15 19:30,16,952.25,953,951.75,952.75,13
20100701|2010-06-15 20:00,16,953,953,952.75,952.75,3
20100701|2010-06-15 20:30,16,953,954,952.75,953.25,37
20100701|2010-06-15 21:00,16,953.25,954,953.25,954,38
20100701|2010-06-15 21:30,16,953.5,954,953.5,954,27
20100701|2010-06-15 22:00,16,954,954,953,953.25,52
20100701|2010-06-15 22:30,16,953.5,953.75,953.5,953.75,2
20100701|2010-06-15 23:00,16,953.75,953.75,953.75,953.75,1
20100701|2010-06-15 23:30,16,953.75,953.75,953.5,953.5,5
20100701|2010-06-16 00:00,16,954,954.25,954,954,8
20100701|2010-06-16 00:30,16,953.75,953.75,953.75,953.75,1
20100701|2010-06-16 01:00,16,953.75,953.75,953.75,953.75,1
20100701|2010-06-16 01:30,16,954.25,955.25,954.25,955.25,129
20100701|2010-06-16 02:00,16,955,955.5,954.5,954.75,56
20100701|2010-06-16 02:30,16,954.75,955,954,954,40
20100701|2010-06-16 03:00,16,954,954,954,954,19
20100701|2010-06-16 03:30,16,954,954.75,954,954.5,26
20100701|2010-06-16 04:00,16,954.5,955.25,954.5,955.25,31
20100701|2010-06-16 04:30,16,955,955.5,955,955.5,71
20100701|2010-06-16 05:00,16,955.75,955.75,954.75,954.75,45
20100701|2010-06-16 05:30,16,955,955.25,954.25,954.25,62
20100701|2010-06-16 06:00,16,954,954.5,954,954,60
20100701|2010-06-16 06:30,16,954.5,954.5,953.5,953.5,44
20100701|2010-06-16 07:00,16,953.5,954.75,953,953.5,160
20100701|2010-06-16 09:30,16,953.5,959.5,953.5,958.75,7969
20100701|2010-06-16 10:00,16,958.75,959.25,955.25,957,3144
20100701|2010-06-16 10:30,16,957,958.5,956.5,957.5,1796
20100701|2010-06-16 11:00,16,957.75,961.5,957.5,961.5,3044
20100701|2010-06-16 11:30,16,961.5,961.75,958.5,959,2691
20100701|2010-06-16 12:00,16,959,959.5,957,957,1647
20100701|2010-06-16 12:30,16,957,959,957,958.25,1791
20100701|2010-06-16 13:00,16,958.25,958.5,955.5,956.75,3103
20100701|2010-06-16 18:00,17,957,960,956.75,960,369
20100701|2010-06-16 18:30,17,959.75,960,957.25,957.75,86
20100701|2010-06-16 19:00,17,958,958.25,958,958.25,11
20100701|2010-06-16 19:30,17,958.25,958.75,958.25,958.25,23
20100701|2010-06-16 20:00,17,958.75,959,954,954.25,305
20100701|2010-06-16 20:30,17,954.75,955.25,954,955.25,42
20100701|2010-06-16 21:00,17,954.5,954.75,953,953.5,139
20100701|2010-06-16 21:30,17,953.75,954.25,953,953.75,123
20100701|2010-06-16 22:00,17,953.75,954.25,953,953,89
20100701|2010-06-16 22:30,17,954,954.25,953,953.5,69
20100701|2010-06-16 23:00,17,953.75,954,953.75,954,7
20100701|2010-06-17 00:00,17,954,954.5,953,953,14
20100701|2010-06-17 00:30,17,953,953.75,952.25,953,69
20100701|2010-06-17 01:00,17,953,954,953,953,22
20100701|2010-06-17 01:30,17,953.5,953.5,953.5,953.5,9
20100701|2010-06-17 02:00,17,953.5,955.5,953.5,955.5,111
20100701|2010-06-17 02:30,17,955.5,958.5,954.25,958,407
20100701|2010-06-17 03:00,17,957.75,957.75,957.5,957.5,24
20100701|2010-06-17 03:30,17,957.5,958,957.5,957.75,41
20100701|2010-06-17 04:00,17,957.75,959,957.75,958.75,98
20100701|2010-06-17 04:30,17,959,959.75,959,959.75,81
20100701|2010-06-17 05:00,17,959.75,960,959.5,959.5,110
20100701|2010-06-17 05:30,17,959.5,960.25,959.25,960,123
20100701|2010-06-17 06:00,17,960,960.5,959.5,960,108
20100701|2010-06-17 06:30,17,960,960.75,960,960.75,110
20100701|2010-06-17 07:00,17,960.75,960.75,959.75,960.75,151
20100701|2010-06-17 09:30,17,960.25,961.75,955.25,960.5,7576
20100701|2010-06-17 10:00,17,960.25,962.5,959.25,962,4100
20100701|2010-06-17 10:30,17,962.25,964,961.5,961.75,2780
20100701|2010-06-17 11:00,17,961.75,962,959.5,959.75,1230
20100701|2010-06-17 11:30,17,959.5,960.25,953.5,956.25,4717
20100701|2010-06-17 12:00,17,956.5,956.5,955,955.25,711
20100701|2010-06-17 12:30,17,955.5,958.25,954.5,955,2045
20100701|2010-06-17 13:00,17,955,955.25,951,952.5,4386
20100701|2010-06-17 18:00,18,953.5,956.5,953.25,955,324
20100701|2010-06-17 18:30,18,955.25,956,955,955,23
20100701|2010-06-17 19:00,18,955,955,954.5,954.5,73
20100701|2010-06-17 19:30,18,954.75,955,954.5,955,29
20100701|2010-06-17 20:00,18,954.5,955,953.5,953.5,81
20100701|2010-06-17 20:30,18,953.75,955,953.25,954.75,70
20100701|2010-06-17 21:00,18,953.75,954.5,953.5,954,13
20100701|2010-06-17 21:30,18,954.25,955.25,954.25,955.25,14
20100701|2010-06-17 22:00,18,954.5,954.5,953.75,954,14
20100701|2010-06-17 22:30,18,954.75,955.5,954.5,955.5,25
20100701|2010-06-17 23:00,18,955,955.5,954.75,954.75,42
20100701|2010-06-17 23:30,18,955.25,955.5,955.25,955.5,6
20100701|2010-06-18 00:00,18,954.25,954.25,954,954,26
20100701|2010-06-18 00:30,18,955.25,955.25,954,955,16
20100701|2010-06-18 01:00,18,954.75,955.75,954,954,47
20100701|2010-06-18 01:30,18,954.75,955.25,954.5,955.25,30
20100701|2010-06-18 02:00,18,955.25,955.25,954.5,955,13
20100701|2010-06-18 02:30,18,954.75,955,954.5,954.5,8
20100701|2010-06-18 03:00,18,954.75,954.75,954.25,954.25,6
20100701|2010-06-18 03:30,18,955,955.25,954.25,955,12
20100701|2010-06-18 04:00,18,954.5,954.75,954.25,954.75,6
20100701|2010-06-18 04:30,18,954.25,954.75,953.75,953.75,16
20100701|2010-06-18 05:00,18,953.75,954,953.5,953.5,26
20100701|2010-06-18 05:30,18,953.25,953.25,952.5,952.75,90
20100701|2010-06-18 06:00,18,952.75,953.25,952.75,953.25,39
20100701|2010-06-18 06:30,18,953.25,953.75,953,953.25,22
20100701|2010-06-18 07:00,18,953.75,954.75,953.25,954.75,55
20100701|2010-06-18 09:30,18,955,958.75,953.75,957.5,5136
20100701|2010-06-18 10:00,18,957.25,961.25,957,958.5,4339
20100701|2010-06-18 10:30,18,958,958.5,956,956.75,1556
20100701|2010-06-18 11:00,18,956.5,958.75,956.5,957.75,1193
20100701|2010-06-18 11:30,18,958,961,957.75,961,2180
20100701|2010-06-18 12:00,18,960.75,961,959.5,960.5,1293
20100701|2010-06-18 12:30,18,960.75,960.75,957.75,958.5,1891
20100701|2010-06-18 13:00,18,958.5,960.75,958.25,960.75,3099
20100701|2010-06-20 18:00,21,965.25,968,963,963.75,1067
20100701|2010-06-20 18:30,21,963.25,964,962.75,963,136
20100701|2010-06-20 19:00,21,963.5,964.75,963.5,964.75,57
20100701|2010-06-20 19:30,21,964.5,967,964.5,966.25,438
20100701|2010-06-20 20:00,21,966.25,967,964.25,964.5,229
20100701|2010-06-20 20:30,21,964.25,965.5,963.75,965.25,176
20100701|2010-06-20 21:00,21,965.5,966.5,965.5,966,80
20100701|2010-06-20 21:30,21,966.25,968,965.75,967.25,213
20100701|2010-06-20 22:00,21,966.75,967.75,966.75,967,80
20100701|2010-06-20 22:30,21,967.5,968.5,966.75,966.75,96
20100701|2010-06-20 23:00,21,967,967.5,966.75,966.75,15
20100701|2010-06-20 23:30,21,967.5,968,967.25,968,11
20100701|2010-06-21 00:00,21,967.5,968,966.5,967.5,78
20100701|2010-06-21 00:30,21,968,969,968,968.75,64
20100701|2010-06-21 01:00,21,968.75,970.25,968.5,969.25,240
20100701|2010-06-21 01:30,21,970,971.5,969.75,971.5,152
20100701|2010-06-21 02:00,21,971,971.25,970.25,971.25,117
20100701|2010-06-21 02:30,21,970.75,971.5,970,970.25,132
20100701|2010-06-21 03:00,21,970.25,971,969,969.75,98
20100701|2010-06-21 03:30,21,969.75,970.25,969.5,969.75,158
20100701|2010-06-21 04:00,21,969.75,970.25,969.25,969.25,84
20100701|2010-06-21 04:30,21,969.25,969.5,969,969.25,112
20100701|2010-06-21 05:00,21,969,970,969,970,93
20100701|2010-06-21 05:30,21,970,970.5,969.75,970.5,47
20100701|2010-06-21 06:00,21,970.5,970.5,969.75,970.5,59
20100701|2010-06-21 06:30,21,970.25,970.5,969,969,123
20100701|2010-06-21 07:00,21,969,969.75,968.25,968.5,263
20100701|2010-06-21 09:30,21,969,971.5,964.5,964.75,7080
20100701|2010-06-21 10:00,21,964.75,967,962,966,3030
20100701|2010-06-21 10:30,21,966.25,967,963.75,964,1404
20100701|2010-06-21 11:00,21,964,964,961,963.75,1421
20100701|2010-06-21 11:30,21,963.25,964,958.75,962.25,2304
20100701|2010-06-21 12:00,21,962.5,964.5,961,964,751
20100701|2010-06-21 12:30,21,964.25,964.75,962.75,963,1202
20100701|2010-06-21 13:00,21,963,964.5,961.5,963,1778
20100701|2010-06-21 18:00,22,963.25,964,962.5,963,105
20100701|2010-06-21 18:30,22,963.25,963.25,962.25,963,23
20100701|2010-06-21 19:00,22,962.75,963.25,962.25,963.25,8
20100701|2010-06-21 19:30,22,963.25,963.75,962.5,963.75,16
20100701|2010-06-21 20:00,22,963.75,964.5,962.5,963.5,23
20100701|2010-06-21 20:30,22,964.5,964.75,964.25,964.5,29
20100701|2010-06-21 21:00,22,964.25,965.25,963.5,964.75,44
20100701|2010-06-21 21:30,22,964.25,965.5,964.25,964.75,44
20100701|2010-06-21 22:00,22,965,965.25,964.5,965.25,18
20100701|2010-06-21 23:00,22,965,965,964.75,964.75,6
20100701|2010-06-21 23:30,22,965,965,965,965,4
20100701|2010-06-22 00:00,22,965,965.25,965,965,11
20100701|2010-06-22 00:30,22,965,965.25,965,965,31
20100701|2010-06-22 01:00,22,965.25,965.25,964.5,964.5,8
20100701|2010-06-22 01:30,22,965.25,965.25,965.25,965.25,8
20100701|2010-06-22 02:00,22,965.5,965.5,964.75,964.75,21
20100701|2010-06-22 02:30,22,964.75,964.75,964.75,964.75,2
20100701|2010-06-22 03:00,22,965,965,964.75,964.75,3
20100701|2010-06-22 03:30,22,964.75,964.75,964.25,964.25,32
20100701|2010-06-22 04:00,22,964.25,964.5,963.75,964,56
20100701|2010-06-22 04:30,22,964,964.5,964,964.25,53
20100701|2010-06-22 05:00,22,964.25,964.25,962.75,963,147
20100701|2010-06-22 05:30,22,962.75,963,962,962,44
20100701|2010-06-22 06:00,22,962,962.5,962,962.25,101
20100701|2010-06-22 06:30,22,962.5,963,961.75,962.75,112
20100701|2010-06-22 07:00,22,962.5,964.75,962,964.75,239
20100701|2010-06-22 09:30,22,963.75,970,962,967.75,5493
20100701|2010-06-22 10:00,22,967.5,968.75,963.5,966.25,2025
20100701|2010-06-22 10:30,22,966.25,967.5,965.25,966.25,847
20100701|2010-06-22 11:00,22,966.25,968.75,966.25,966.75,934
20100701|2010-06-22 11:30,22,967,968.5,966,968.25,690
20100701|2010-06-22 12:00,22,968.5,968.5,965.5,965.75,736
20100701|2010-06-22 12:30,22,965.75,966.5,964.25,965,992
20100701|2010-06-22 13:00,22,965.25,966,964,964.5,1073
20100701|2010-06-22 18:00,23,964.25,964.25,961,961.75,336
20100701|2010-06-22 18:30,23,961.5,961.5,959.25,960,123
20100701|2010-06-22 19:00,23,959.5,959.75,959.5,959.5,25
20100701|2010-06-22 19:30,23,959.75,960.75,959.5,960,82
20100701|2010-06-22 20:00,23,960.25,960.75,959.75,960.75,38
20100701|2010-06-22 20:30,23,961,962.5,960.75,960.75,48
20100701|2010-06-22 21:00,23,961.5,962.75,961.5,962.75,16
20100701|2010-06-22 21:30,23,962.75,963.25,962.5,962.5,42
20100701|2010-06-22 22:00,23,962.75,962.75,962,962,27
20100701|2010-06-22 22:30,23,962,962,962,962,5
20100701|2010-06-22 23:30,23,962,962,962,962,3
20100701|2010-06-23 00:00,23,962.5,962.75,962.5,962.5,4
20100701|2010-06-23 00:30,23,962.5,963.25,962.25,963.25,30
20100701|2010-06-23 01:00,23,963.25,965,963.25,964.25,97
20100701|2010-06-23 01:30,23,964.5,965.5,964.5,964.5,70
20100701|2010-06-23 02:00,23,964.25,965.25,964.25,964.5,31
20100701|2010-06-23 02:30,23,964.5,965.5,964.5,964.75,41
20100701|2010-06-23 03:00,23,965.5,966,964.75,966,35
20100701|2010-06-23 03:30,23,965.5,966,965.5,966,13
20100701|2010-06-23 04:00,23,965.5,966.25,964.75,964.75,56
20100701|2010-06-23 04:30,23,965.25,965.75,965,965.5,22
20100701|2010-06-23 05:00,23,965.25,965.5,964.25,964.25,17
20100701|2010-06-23 05:30,23,964.25,964.25,964,964,46
20100701|2010-06-23 06:00,23,964,964.5,964,964.5,12
20100701|2010-06-23 06:30,23,964.25,964.25,963,963.5,161
20100701|2010-06-23 07:00,23,964.25,964.25,962.25,962.75,69
20100701|2010-06-23 09:30,23,960.25,963.75,957,962.5,4064
20100701|2010-06-23 10:00,23,962.5,962.75,960.25,961.25,1335
20100701|2010-06-23 10:30,23,961.75,962.5,960.75,961,539
20100701|2010-06-23 11:00,23,961,961.25,959.25,960,1123
20100701|2010-06-23 11:30,23,960,961.5,959.5,961.25,615
20100701|2010-06-23 12:00,23,961.25,962,959.5,959.75,716
20100701|2010-06-23 12:30,23,959.75,960,958,959.5,2203
20100701|2010-06-23 13:00,23,959.5,960,957,957.5,1629
20100701|2010-06-23 18:00,24,958,961.5,957.5,961,97
20100701|2010-06-23 18:30,24,961,962,961,961.5,134
20100701|2010-06-23 19:00,24,961.5,962,961.25,961.25,24
20100701|2010-06-23 19:30,24,961,961.25,961,961.25,9
20100701|2010-06-23 20:00,24,961.25,963.25,961.25,963.25,229
20100701|2010-06-23 20:30,24,963.25,963.5,962,962.5,21
20100701|2010-06-23 21:00,24,963,963.5,962.75,963.5,37
20100701|2010-06-23 21:30,24,963.5,964,963.25,963.5,45
20100701|2010-06-23 22:00,24,963.25,963.25,963.25,963.25,1
20100701|2010-06-23 22:30,24,963.5,963.5,963.5,963.5,3
20100701|2010-06-23 23:00,24,963.5,963.75,963,963.75,12
20100701|2010-06-23 23:30,24,963.75,963.75,963.75,963.75,1
20100701|2010-06-24 00:00,24,963.75,963.75,963.75,963.75,3
20100701|2010-06-24 00:30,24,963.5,963.5,963,963.25,13
20100701|2010-06-24 01:00,24,963,963.75,963,963.75,38
20100701|2010-06-24 01:30,24,963.25,963.5,962.75,963,22
20100701|2010-06-24 02:00,24,963,963,962.75,963,57
20100701|2010-06-24 02:30,24,962.5,963,962,962,49
20100701|2010-06-24 03:00,24,963,963.25,963,963,10
20100701|2010-06-24 03:30,24,963,963,962.5,962.5,26
20100701|2010-06-24 04:00,24,962.25,963.25,962.25,963.25,99
20100701|2010-06-24 04:30,24,963.5,964,963.5,964,65
20100701|2010-06-24 05:00,24,964,964,963.75,964,82
20100701|2010-06-24 05:30,24,963.75,963.75,963.25,963.25,68
20100701|2010-06-24 06:00,24,963.75,964.25,963.75,964.25,50
20100701|2010-06-24 06:30,24,964,964.5,963.25,963.75,63
20100701|2010-06-24 07:00,24,963.5,963.75,962,962.5,81
20100701|2010-06-24 09:30,24,963.75,964,959,963,3141
20100701|2010-06-24 10:00,24,963.25,965,960.25,964.75,1691
20100701|2010-06-24 10:30,24,965,965,961.75,963.5,1524
20100701|2010-06-24 11:00,24,963.5,964.75,963.25,963.75,619
20100701|2010-06-24 11:30,24,963.75,964,962.5,963,355
20100701|2010-06-24 12:00,24,963.25,963.25,961.25,961.25,467
20100701|2010-06-24 12:30,24,961.25,961.25,956.75,957.75,1903
20100701|2010-06-24 13:00,24,957.75,958.75,955.25,956,1936
20100701|2010-06-24 18:00,25,956,957,955,956.25,176
20100701|2010-06-24 18:30,25,956,956.75,956,956.75,20
20100701|2010-06-24 19:00,25,957.5,957.75,957.25,957.75,32
20100701|2010-06-24 19:30,25,958,958.25,957.25,957.25,23
20100701|2010-06-24 20:00,25,958,959,958,958.75,43
20100701|2010-06-24 20:30,25,959.5,959.75,959.5,959.5,8
20100701|2010-06-24 21:00,25,959.5,959.75,959,959,18
20100701|2010-06-24 21:30,25,959.5,959.75,958.5,958.5,22
20100701|2010-06-24 22:00,25,959,959.5,959,959.25,7
20100701|2010-06-24 22:30,25,959.5,959.5,958.5,958.5,2
20100701|2010-06-24 23:00,25,958.25,958.25,958.25,958.25,4
20100701|2010-06-24 23:30,25,958.25,958.25,958.25,958.25,4
20100701|2010-06-25 00:00,25,958,958.75,957.75,958.25,9
20100701|2010-06-25 00:30,25,958.75,959.75,958.75,959,30
20100701|2010-06-25 01:00,25,958.5,959.5,958.5,959.5,67
20100701|2010-06-25 01:30,25,959.5,959.5,958.5,958.5,41
20100701|2010-06-25 02:00,25,958,958,957.25,957.25,11
20100701|2010-06-25 02:30,25,958,959.5,958,959.25,22
20100701|2010-06-25 03:00,25,959.25,959.5,958.5,958.5,32
20100701|2010-06-25 03:30,25,958.5,959.5,957.75,959.5,43
20100701|2010-06-25 04:00,25,959,959.75,958.75,959.5,79
20100701|2010-06-25 04:30,25,959.5,959.75,959.5,959.75,21
20100701|2010-06-25 05:00,25,959.5,960,958,958.75,27
20100701|2010-06-25 05:30,25,959.75,959.75,959,959,58
20100701|2010-06-25 06:00,25,959,959.5,959,959,10
20100701|2010-06-25 06:30,25,959.5,959.5,958.5,958.5,47
20100701|2010-06-25 07:00,25,959.25,959.5,957.5,957.5,14
20100701|2010-06-25 09:30,25,957.5,960,956.75,959.25,2155
20100701|2010-06-25 10:00,25,959,960,957.75,958,1115
20100701|2010-06-25 10:30,25,958.25,958.75,957.25,958.75,1158
20100701|2010-06-25 11:00,25,958.5,959.75,957.75,959.5,713
20100701|2010-06-25 11:30,25,959.25,960.75,958.75,959.75,1181
20100701|2010-06-25 12:00,25,959.75,960,958.5,958.75,484
20100701|2010-06-25 12:30,25,958.75,959,957,957.5,1050
20100701|2010-06-25 13:00,25,957.75,959.25,956.25,959,3404
20100701|2010-06-27 18:00,28,958.25,958.25,955,955.5,106
20100701|2010-06-27 18:30,28,955.25,956,955,955.25,38
20100701|2010-06-27 19:00,28,955.25,957,955.25,956.25,44
20100701|2010-06-27 19:30,28,956.25,957,956.25,956.5,31
20100701|2010-06-27 20:00,28,957,958,957,958,88
20100701|2010-06-27 20:30,28,957.75,958.75,957.75,958.5,24
20100701|2010-06-27 21:00,28,957.75,957.75,957.75,957.75,1
20100701|2010-06-27 21:30,28,958.5,958.5,958.25,958.25,8
20100701|2010-06-27 22:00,28,958.25,958.75,957.75,958,33
20100701|2010-06-27 22:30,28,958.75,959,958.75,959,13
20100701|2010-06-27 23:00,28,958.5,959.25,958.5,958.5,13
20100701|2010-06-27 23:30,28,958.5,958.5,958.5,958.5,1
20100701|2010-06-28 00:00,28,959.5,959.5,959.5,959.5,1
20100701|2010-06-28 00:30,28,959.5,959.5,959,959.5,4
20100701|2010-06-28 01:00,28,959.5,959.5,958,958,3
20100701|2010-06-28 01:30,28,958.25,958.5,958,958.5,28
20100701|2010-06-28 02:00,28,958.5,958.5,958.5,958.5,6
20100701|2010-06-28 02:30,28,958.75,959,958.5,959,10
20100701|2010-06-28 03:00,28,959,960,958.5,959.25,106
20100701|2010-06-28 03:30,28,960,960,959.5,959.5,2
20100701|2010-06-28 04:00,28,959.25,961,959.25,961,43
20100701|2010-06-28 04:30,28,960.75,961,959.5,959.5,22
20100701|2010-06-28 05:00,28,959.75,960.5,959.5,960.5,21
20100701|2010-06-28 05:30,28,959.75,960,959.5,960,10
20100701|2010-06-28 06:00,28,959.5,960,959.5,959.5,15
20100701|2010-06-28 06:30,28,959.5,959.75,958.5,959.5,17
20100701|2010-06-28 07:00,28,958.75,959,958,958.25,35
20100701|2010-06-28 09:30,28,957,959.75,955.5,955.75,2472
20100701|2010-06-28 10:00,28,955.75,957.25,955.5,956.75,1211
20100701|2010-06-28 10:30,28,957,959,956.5,958.5,1013
20100701|2010-06-28 11:00,28,958.25,958.75,957.25,957.25,563
20100701|2010-06-28 11:30,28,957.25,959,957,959,589
20100701|2010-06-28 12:00,28,959,960,958.5,959,884
20100701|2010-06-28 12:30,28,959,960,955.25,955.5,918
20100701|2010-06-28 13:00,28,955.75,961,953.25,961,2193
20100701|2010-06-28 18:00,29,957.5,961,957.5,960.25,107
20100701|2010-06-28 18:30,29,960.5,960.5,957.25,957.25,27
20100701|2010-06-28 19:00,29,957.5,957.5,957.5,957.5,6
20100701|2010-06-28 19:30,29,957,957.5,956.5,957.25,15
20100701|2010-06-28 20:00,29,956,958,956,957.25,20
20100701|2010-06-28 20:30,29,957,957,957,957,20
20100701|2010-06-28 21:00,29,956.75,956.75,956.75,956.75,1
20100701|2010-06-28 21:30,29,956.25,956.25,955.75,955.75,42
20100701|2010-06-28 22:00,29,955.75,956,955.25,955.25,11
20100701|2010-06-28 22:30,29,955.5,956,955.5,956,22
20100701|2010-06-28 23:00,29,956,956,956,956,59
20100701|2010-06-28 23:30,29,956,956,956,956,14
20100701|2010-06-29 00:00,29,956,956,956,956,7
20100701|2010-06-29 00:30,29,956,956,955.25,955.25,243
20100701|2010-06-29 01:00,29,955,955.5,955,955,202
20100701|2010-06-29 01:30,29,955,955.75,955,955.25,15
20100701|2010-06-29 02:00,29,955.75,956,954.75,954.75,57
20100701|2010-06-29 02:30,29,954.75,955,954.25,954.75,57
20100701|2010-06-29 03:00,29,954.5,954.75,954.25,954.5,88
20100701|2010-06-29 03:30,29,954.5,954.5,954,954.25,71
20100701|2010-06-29 04:00,29,954,954.25,953.5,953.5,23
20100701|2010-06-29 04:30,29,953.5,954.75,953.5,954.75,60
20100701|2010-06-29 05:00,29,954.75,955.5,954.75,955,37
20100701|2010-06-29 05:30,29,955,955,953.75,954.75,104
20100701|2010-06-29 06:00,29,955,955,953.5,953.75,48
20100701|2010-06-29 06:30,29,954,954,953,953,165
20100701|2010-06-29 07:00,29,953,954.5,953,954.25,275
20100701|2010-06-29 09:30,29,948,955.75,946,955,3423
20100701|2010-06-29 10:00,29,955.25,958,955,955.25,1532
20100701|2010-06-29 10:30,29,955.25,955.75,954,954,807
20100701|2010-06-29 11:00,29,954,954,951,952.5,773
20100701|2010-06-29 11:30,29,952.75,953.25,951,952,640
20100701|2010-06-29 12:00,29,952,953,951,951,479
20100701|2010-06-29 12:30,29,951.25,952.25,946.5,949.5,1052
20100701|2010-06-29 13:00,29,949.25,950.75,947.25,948.75,621
20100701|2010-06-29 18:00,30,948.5,950.5,948.5,949.75,61
20100701|2010-06-29 18:30,30,950,950,949.75,949.75,15
20100701|2010-06-29 19:00,30,949.75,949.75,948.75,948.75,13
20100701|2010-06-29 20:00,30,949.75,950,949.75,950,14
20100701|2010-06-29 20:30,30,950.5,950.5,950.5,950.5,1
20100701|2010-06-29 21:00,30,951,951,950.25,950.25,2
20100701|2010-06-29 21:30,30,949.5,949.5,949,949,3
20100701|2010-06-29 22:00,30,949,949,949,949,1
20100701|2010-06-29 22:30,30,950.5,950.5,949.5,949.5,4
20100701|2010-06-29 23:00,30,951,951,950.25,951,16
20100701|2010-06-29 23:30,30,951.25,951.25,951.25,951.25,3
20100701|2010-06-30 00:00,30,951.25,951.25,951.25,951.25,1
20100701|2010-06-30 00:30,30,949.5,949.5,949.5,949.5,1
20100701|2010-06-30 02:00,30,950.5,952,950.5,952,2
20100701|2010-06-30 03:00,30,951,951,951,951,1
20100701|2010-06-30 03:30,30,950,950,950,950,20
20100701|2010-06-30 04:30,30,950.75,952,950.75,951.75,5
20100701|2010-06-30 05:00,30,952,953,951.5,953,21
20100701|2010-06-30 05:30,30,952.5,952.5,951,951,21
20100701|2010-06-30 06:00,30,952,952,951.5,951.5,4
20100701|2010-06-30 06:30,30,953.25,953.5,952.25,952.25,14
20100701|2010-06-30 07:00,30,952.5,953,951.25,951.75,20
20100701|2010-06-30 09:30,30,971.75,973,948,953.5,2168
20100701|2010-06-30 10:00,30,953.25,955,948.25,954,434
20100701|2010-06-30 10:30,30,954.5,954.5,950.5,950.75,135
20100701|2010-06-30 11:00,30,950.5,951.5,950.25,951.5,159
20100701|2010-06-30 11:30,30,951.5,952,950.5,951,127
20100701|2010-06-30 12:00,30,951.5,952.25,950.5,950.5,141
20100701|2010-06-30 12:30,30,950.75,951.5,945,947,512
20100701|2010-06-30 13:00,30,946.5,950.25,945,949.25,229
20100701|2010-06-30 18:00,1,948.5,951.25,948.5,951.25,7
20100701|2010-06-30 18:30,1,952.25,952.5,952.25,952.5,2
20100701|2010-06-30 19:00,1,951.25,951.25,951.25,951.25,1
20100701|2010-06-30 20:00,1,953,953.5,953,953.5,10
20100701|2010-06-30 20:30,1,951.75,953.5,951.75,953.5,5
20100701|2010-07-01 01:30,1,951.5,951.5,951,951,3
20100701|2010-07-01 02:00,1,951,951,951,951,1
20100701|2010-07-01 06:30,1,951.5,951.75,951.5,951.75,3
20100701|2010-07-01 07:00,1,950,950,950,950,5
20100701|2010-07-01 09:30,1,950.25,953,943.25,949.5,649
20100701|2010-07-01 10:00,1,949.75,950.5,947.5,950.5,122
20100701|2010-07-01 10:30,1,948.25,950.25,948.25,950.25,29
20100701|2010-07-01 11:00,1,950.5,950.5,948.75,948.75,64
20100701|2010-07-01 11:30,1,948.25,950,948,948.5,52
20100701|2010-07-01 12:00,1,949.5,954,949.25,952.75,186
20100701|2010-07-01 12:30,1,951.5,953,950.75,953,149
20100701|2010-07-01 13:00,1,953,954.25,951.5,953.25,228
20100701|2010-07-01 18:00,2,951,951,950.5,950.75,4
20100701|2010-07-01 20:00,2,953,953.5,953,953.5,8
20100701|2010-07-01 21:00,2,953.5,953.5,953.25,953.25,5
20100701|2010-07-01 21:30,2,953.5,953.5,952.25,953.5,18
20100701|2010-07-01 22:30,2,953.5,953.5,953.5,953.5,1
20100701|2010-07-01 23:00,2,953.5,953.5,953.5,953.5,72
20100701|2010-07-01 23:30,2,954.25,954.5,954.25,954.5,13
20100701|2010-07-02 00:30,2,954.25,954.25,954.25,954.25,1
20100701|2010-07-02 01:00,2,954.75,955,954.75,955,8
20100701|2010-07-02 01:30,2,956,957,956,957,2
20100701|2010-07-02 04:30,2,957,957,957,957,8
20100701|2010-07-02 05:00,2,957.5,957.5,957.5,957.5,2
20100701|2010-07-02 05:30,2,957.5,958,957.5,958,12
20100701|2010-07-02 06:00,2,958,958,958,958,1
20100701|2010-07-02 06:30,2,956,956,954.25,954.25,4
20100701|2010-07-02 07:00,2,953.5,953.5,953.5,953.5,1
20100701|2010-07-02 09:30,2,956,958.5,954,955,145
20100701|2010-07-02 10:00,2,955.5,957.25,955,955.75,25
20100701|2010-07-02 10:30,2,956.5,957,955,955.5,111
20100701|2010-07-02 11:00,2,957,958.5,957,958.5,45
20100701|2010-07-02 11:30,2,958.5,960,958.25,958.25,19
20100701|2010-07-02 12:00,2,958.25,962,958.25,961,206
20100701|2010-07-02 12:30,2,962.25,966.5,962,965,95
20100701|2010-07-02 13:00,2,966,967.25,962,965,155
20100701|2010-07-05 18:00,6,962.5,962.5,959.5,960.75,24
20100701|2010-07-06 00:30,6,961,961,961,961,2
20100701|2010-07-06 01:30,6,965,965,965,965,10
20100701|2010-07-06 03:30,6,966.5,966.5,966.5,966.5,5
20100701|2010-07-06 05:30,6,968.25,968.25,968.25,968.25,1
20100701|2010-07-06 06:30,6,967,967,967,967,3
20100701|2010-07-06 09:30,6,967.5,976.25,967.5,971.25,196
20100701|2010-07-06 10:00,6,972.75,973,971,972,66
20100701|2010-07-06 10:30,6,972.5,973,971.5,972.5,32
20100701|2010-07-06 11:00,6,972.5,975.5,972,975.5,26
20100701|2010-07-06 11:30,6,975.5,975.5,972,972,51
20100701|2010-07-06 12:00,6,972,973,971,971.5,44
20100701|2010-07-06 12:30,6,971.5,972,970,970,63
20100701|2010-07-06 13:00,6,970,970,965,965,111
20100701|2010-07-06 18:00,7,964,967,964,967,26
20100701|2010-07-06 18:30,7,967.5,967.5,967.5,967.5,1
20100701|2010-07-06 19:00,7,966.25,966.25,966.25,966.25,2
20100701|2010-07-06 22:00,7,970,970,970,970,1
20100701|2010-07-07 06:30,7,970.75,970.75,969.75,970,20
20100701|2010-07-07 07:00,7,970,970.5,970,970.5,12
20100701|2010-07-07 09:30,7,970.5,978,970.5,977,223
20100701|2010-07-07 10:00,7,976.5,978,976.5,977.5,37
20100701|2010-07-07 10:30,7,978,978,976.5,977.75,48
20100701|2010-07-07 11:00,7,977.25,979.75,977.25,978,68
20100701|2010-07-07 11:30,7,980,981.75,980,981.75,46
20100701|2010-07-07 12:00,7,981.75,983,980.5,983,48
20100701|2010-07-07 12:30,7,983,986.25,983,986.25,79
20100701|2010-07-07 13:00,7,986,994.5,986,994.5,101
20100701|2010-07-07 22:00,8,989.5,989.5,989.5,989.5,1
20100701|2010-07-08 01:00,8,987.75,987.75,987.75,987.75,1
20100701|2010-07-08 05:00,8,992.5,992.5,992.5,992.5,1
20100701|2010-07-08 06:00,8,993,993,993,993,1
20100701|2010-07-08 06:30,8,994,996.5,994,996.5,26
20100701|2010-07-08 09:30,8,997.25,1005,994,1002,167
20100701|2010-07-08 10:00,8,1001.5,1002.5,1000,1001.75,58
20100701|2010-07-08 10:30,8,1003,1004.5,1002.75,1003,149
20100701|2010-07-08 11:00,8,1004.5,1006,1004.5,1006,32
20100701|2010-07-08 11:30,8,1006,1009,1006,1009,42
20100701|2010-07-08 12:00,8,1008.25,1012.25,1008.25,1012.25,109
20100701|2010-07-08 12:30,8,1012,1017.75,1012,1017,139
20100701|2010-07-08 13:00,8,1016.75,1022.25,1007.75,1007.75,104
20100701|2010-07-08 18:00,9,1012.5,1012.5,1010.75,1012.25,30
20100701|2010-07-08 19:00,9,1013,1013,1013,1013,1
20100701|2010-07-08 21:30,9,1012.25,1012.25,1012.25,1012.25,1
20100701|2010-07-09 03:30,9,1013.75,1013.75,1013.75,1013.75,1
20100701|2010-07-09 05:00,9,1013.5,1013.5,1013.5,1013.5,1
20100701|2010-07-09 06:00,9,1012.25,1012.25,1012.25,1012.25,1
20100701|2010-07-09 09:30,9,1017,1020,1015.5,1020,82
20100701|2010-07-09 10:00,9,1020.75,1027,1020.75,1025,119
20100701|2010-07-09 10:30,9,1022.25,1025.75,1022,1025.75,35
20100701|2010-07-09 11:00,9,1026.25,1028,1026.25,1028,10
20100701|2010-07-09 11:30,9,1027,1030,1027,1030,28
20100701|2010-07-09 12:00,9,1026.25,1026.25,1023.5,1024.75,21
20100701|2010-07-09 12:30,9,1025.5,1028.25,1025.5,1028.25,38
20100701|2010-07-09 13:00,9,1029,1029.25,1024,1026.5,29
20100701|2010-07-11 18:00,12,1024.75,1024.75,1017.5,1020.75,11
20100701|2010-07-11 21:00,12,1022,1023,1022,1023,6
20100701|2010-07-12 01:00,12,1022.25,1022.25,1022.25,1022.25,1
20100701|2010-07-12 09:30,12,1028.5,1032.5,1027,1032,69
20100701|2010-07-12 10:00,12,1029.5,1032,1028,1032,54
20100701|2010-07-12 10:30,12,1031.5,1038.5,1031.25,1038.25,41
20100701|2010-07-12 11:00,12,1038.75,1042,1038.75,1041,55
20100701|2010-07-12 11:30,12,1037.5,1041,1037.5,1041,6
20100701|2010-07-12 12:00,12,1043,1043,1038.25,1038.25,11
20100701|2010-07-12 12:30,12,1036.25,1036.5,1033,1034,25
20100701|2010-07-12 13:00,12,1032.5,1033.75,1027,1030.5,48
20100701|2010-07-12 18:00,13,1034,1034,1033,1033,4
20100701|2010-07-12 19:30,13,1035,1035,1035,1035,1
20100701|2010-07-12 21:00,13,1030,1030,1030,1030,1
20100701|2010-07-13 00:30,13,1030,1030,1030,1030,2
20100701|2010-07-13 03:30,13,1033.25,1033.25,1033,1033,9
20100701|2010-07-13 04:00,13,1033,1033,1033,1033,16
20100701|2010-07-13 06:30,13,1037.5,1037.5,1037.5,1037.5,1
20100701|2010-07-13 07:00,13,1037.25,1037.25,1037.25,1037.25,1
20100701|2010-07-13 09:30,13,1040.25,1040.5,1033,1033,86
20100701|2010-07-13 10:00,13,1035.75,1035.75,1034,1034,7
20100701|2010-07-13 10:30,13,1034.5,1037,1034.5,1037,24
20100701|2010-07-13 11:00,13,1036.75,1037.75,1036,1037.75,57
20100701|2010-07-13 11:30,13,1037.5,1037.5,1032.25,1035.75,66
20100701|2010-07-13 12:00,13,1034.25,1034.25,1029.75,1029.75,26
20100701|2010-07-13 12:30,13,1029.75,1033.25,1029.75,1032.5,23
20100701|2010-07-13 13:00,13,1032.75,1032.75,1026.5,1031,14
20100701|2010-07-13 19:00,14,1030.5,1030.5,1029.25,1029.25,3
20100701|2010-07-13 20:30,14,1025.75,1025.75,1025.75,1025.75,1
20100701|2010-07-13 23:00,14,1027.75,1027.75,1027.75,1027.75,1
20100701|2010-07-14 07:00,14,1028.5,1029,1028.5,1029,2
20100701|2010-07-14 09:30,14,1034,1035.25,1030,1035.25,28
20100701|2010-07-14 10:00,14,1034,1038,1034,1036.5,31
20100701|2010-07-14 10:30,14,1037.5,1038.5,1037.5,1038,39
20100701|2010-07-14 11:00,14,1038.25,1038.5,1038,1038,19
20100701|2010-07-14 11:30,14,1037,1037,1037,1037,9
20100801|2008-10-31 16:30,31,983,983,983,983,0
20100801|2009-06-04 10:30,4,1039,1039,1039,1039,1
20100801|2009-06-10 10:30,10,1054,1054,1054,1054,2
20100801|2009-06-11 04:00,11,1054,1054,1054,1054,2
20100801|2009-06-12 09:30,12,1055,1055,1055,1055,2
20100801|2009-07-07 10:00,7,924.25,924.25,924.25,924.25,2
20100801|2009-07-16 11:30,16,907.75,907.75,907.75,907.75,2
20100801|2009-07-17 09:30,17,912.5,917.75,912.25,917.75,10
20100801|2009-07-21 11:00,21,918,918,918,918,1
20100801|2009-07-22 10:00,22,920,920,920,920,5
20100801|2009-07-27 10:00,27,922.75,922.75,922.75,922.75,2
20100801|2009-07-29 12:30,29,918.75,918.75,918.75,918.75,1
20100801|2009-07-29 13:00,29,914.75,914.75,914.75,914.75,1
20100801|2009-08-03 12:30,3,1004,1004,1004,1004,2
20100801|2009-08-05 21:30,6,1003.75,1003.75,1003.75,1003.75,1
20100801|2009-08-10 23:00,11,1001.25,1001.25,1001.25,1001.25,1
20100801|2009-08-14 10:00,14,993.75,993.75,993.75,993.75,1
20100801|2009-08-14 10:30,14,984,984.5,984,984.5,2
20100801|2009-08-17 09:30,17,950,950,950,950,1
20100801|2009-08-25 10:00,25,1000.5,1000.5,1000.5,1000.5,1
20100801|2009-08-27 07:00,27,984.25,984.25,984.25,984.25,1
20100801|2009-09-01 10:00,1,958,958.25,957.25,957.25,6
20100801|2009-09-01 10:30,1,952.75,952.75,952,952,2
20100801|2009-09-01 13:00,1,952.25,952.25,952.25,952.25,1
20100801|2009-09-02 09:30,2,951.25,952,951.25,952,3
20100801|2009-09-03 09:30,3,943,943,942.75,942.75,2
20100801|2009-09-03 11:00,3,934.75,934.75,934.25,934.25,2
20100801|2009-09-04 10:30,4,926.75,926.75,926.75,926.75,1
20100801|2009-09-04 11:00,4,929.5,929.5,929.5,929.5,2
20100801|2009-09-04 11:30,4,927.25,927.5,927.25,927.5,3
20100801|2009-09-08 01:00,8,930,930,930,930,1
20100801|2009-09-08 11:00,8,942.25,942.25,942.25,942.25,2
20100801|2009-09-08 12:00,8,942.5,942.5,942.5,942.5,3
20100801|2009-09-08 13:00,8,944.75,946,943.75,944.5,66
20100801|2009-09-08 21:30,9,938,938,938,938,1
20100801|2009-09-11 09:30,11,930,930,922.75,922.75,9
20100801|2009-09-11 10:30,11,916.25,916.25,916.25,916.25,1
20100801|2009-09-14 10:00,14,914.25,914.25,914.25,914.25,2
20100801|2009-09-14 11:30,14,909.5,909.5,909.5,909.5,1
20100801|2009-09-14 13:00,14,915.25,915.25,915.25,915.25,2
20100801|2009-09-15 06:30,15,920,920,920,920,1
20100801|2009-09-15 09:30,15,922.75,932,922.75,932,7
20100801|2009-09-15 10:00,15,937,937,936.75,936.75,2
20100801|2009-09-15 11:00,15,946,951.25,945.25,951.25,7
20100801|2009-09-15 12:00,15,959,962.25,959,962.25,3
20100801|2009-09-16 10:30,16,945,945,945,945,1
20100801|2009-09-16 11:00,16,937.25,937.25,937.25,937.25,1
20100801|2009-09-17 09:30,17,938.5,938.5,938.5,938.5,15
20100801|2009-09-18 11:00,18,948.25,948.5,948.25,948.5,2
20100801|2009-09-21 11:30,21,922,925.5,922,925.5,3
20100801|2009-09-23 09:30,23,913,913.5,913,913.5,6
20100801|2009-09-23 12:30,23,920.25,920.25,920.25,920.25,1
20100801|2009-09-24 09:30,24,910,910,910,910,1
20100801|2009-09-24 10:00,24,918,918,918,918,1
20100801|2009-09-24 11:00,24,925,925,925,925,1
20100801|2009-09-25 09:30,25,925.75,925.75,925.75,925.75,1
20100801|2009-09-28 01:00,28,915,915,915,915,1
20100801|2009-09-28 09:30,28,921.25,921.25,921.25,921.25,1
20100801|2009-09-30 09:30,30,910,910,909.25,909.5,4
20100801|2009-10-01 11:30,1,916.25,916.5,916.25,916.5,4
20100801|2009-10-02 10:30,2,904.5,904.5,904.5,904.5,2
20100801|2009-10-02 11:00,2,900,900,900,900,5
20100801|2009-10-02 12:00,2,901.25,901.25,901.25,901.25,1
20100801|2009-10-04 18:30,5,890,890,890,890,1
20100801|2009-10-05 10:00,5,899,899,897,897,5
20100801|2009-10-05 12:30,5,903,903,903,903,2
20100801|2009-10-05 13:00,5,903,903,897.75,900.75,10
20100801|2009-10-06 09:30,6,910,910,908.5,908.5,4
20100801|2009-10-06 10:00,6,913.75,922,913.75,921.5,19
20100801|2009-10-07 09:30,7,916.5,916.5,916.5,916.5,8
20100801|2009-10-08 09:30,8,930,930,930,930,1
20100801|2009-10-08 10:00,8,937.75,938,937.75,938,3
20100801|2009-10-12 06:30,12,970,970,970,970,1
20100801|2009-10-12 10:30,12,978.75,978.75,978.75,978.75,1
20100801|2009-10-12 12:30,12,986.75,986.75,986.75,986.75,1
20100801|2009-10-13 13:00,13,986,987.25,986,987.25,4
20100801|2009-10-16 12:00,16,978.75,983.5,978.75,983.5,4
20100801|2009-10-16 13:00,16,981.25,981.25,980.5,980.5,2
20100801|2009-10-19 09:30,19,985.75,990,984.75,990,5
20100801|2009-10-19 10:00,19,991,991,991,991,1
20100801|2009-10-20 09:30,20,986.25,986.25,986.25,986.25,2
20100801|2009-10-20 10:00,20,983.25,983.75,983.25,983.75,12
20100801|2009-10-21 13:00,21,1001.5,1001.5,1001.5,1001.5,1
20100801|2009-10-22 10:00,22,997,997,997,997,1
20100801|2009-10-22 10:30,22,997.75,997.75,997.75,997.75,1
20100801|2009-10-23 02:00,23,1006.75,1006.75,1006.75,1006.75,1
20100801|2009-10-23 09:30,23,1001.25,1001.25,1001.25,1001.25,2
20100801|2009-10-23 10:00,23,999,999,991,991,8
20100801|2009-10-23 12:00,23,996.75,996.75,996.75,996.75,1
20100801|2009-10-23 12:30,23,995,995,995,995,1
20100801|2009-10-26 09:30,26,996.5,996.5,986.25,986.25,31
20100801|2009-10-26 10:00,26,983.25,983.25,980.25,980.25,5
20100801|2009-10-26 10:30,26,976.75,976.75,976.75,976.75,4
20100801|2009-10-26 11:00,26,977,977,977,977,10
20100801|2009-10-26 12:30,26,978.75,980.75,978.75,980.75,7
20100801|2009-10-27 09:30,27,984,984,984,984,2
20100801|2009-10-27 10:30,27,982.75,982.75,982.75,982.75,1
20100801|2009-10-27 12:30,27,970.75,974.25,970.75,974,3
20100801|2009-10-27 13:00,27,971.75,972,971.5,972,4
20100801|2009-10-28 09:30,28,967.25,967.25,964,964.25,5
20100801|2009-10-28 10:30,28,966,966.25,966,966.25,3
20100801|2009-10-28 11:00,28,964,964,963.5,964,5
20100801|2009-10-28 20:30,29,968,968,968,968,2
20100801|2009-10-28 23:30,29,966.25,966.25,966.25,966.25,1
20100801|2009-10-29 03:00,29,968,968,968,968,4
20100801|2009-10-29 05:00,29,968.25,968.25,968.25,968.25,2
20100801|2009-10-29 06:00,29,970.75,971,970.75,971,2
20100801|2009-10-29 09:30,29,972.5,973.5,972.5,973.5,3
20100801|2009-10-29 10:30,29,976.5,976.5,976.5,976.5,1
20100801|2009-10-29 13:00,29,985,985,982.75,982.75,31
20100801|2009-10-30 09:30,30,972.75,972.75,972.75,972.75,1
20100801|2009-10-30 10:00,30,972.75,972.75,972.75,972.75,2
20100801|2009-10-30 11:30,30,966,966,966,966,6
20100801|2009-10-30 12:30,30,971.75,971.75,971.25,971.25,5
20100801|2009-10-30 13:00,30,969.5,969.5,969.5,969.5,2
20100801|2009-11-01 18:00,2,960,960,960,960,1
20100801|2009-11-02 06:30,2,976,976,975.5,975.5,5
20100801|2009-11-02 07:00,2,975,975,975,975,6
20100801|2009-11-02 10:00,2,970,977.75,969.5,977.75,10
20100801|2009-11-02 12:00,2,981,981,981,981,1
20100801|2009-11-02 13:00,2,986.5,994.5,984.75,994.5,4
20100801|2009-11-03 09:30,3,988.75,988.75,988.75,988.75,1
20100801|2009-11-03 10:30,3,1007.75,1007.75,1007.75,1007.75,1
20100801|2009-11-04 09:30,4,1016,1016,1007,1007,2
20100801|2009-11-05 09:30,5,989.5,991,989.5,991,4
20100801|2009-11-06 09:30,6,979,979,971.25,971.25,9
20100801|2009-11-09 11:00,9,985.5,986.5,985.5,986.5,10
20100801|2009-11-09 18:00,10,987,987,987,987,1
20100801|2009-11-09 23:30,10,983,983,983,983,2
20100801|2009-11-10 09:30,10,975,975,975,975,4
20100801|2009-11-10 11:00,10,970.25,970.25,970.25,970.25,1
20100801|2009-11-10 11:30,10,969.75,970,965,969.75,16
20100801|2009-11-11 10:00,11,991.25,991.25,991.25,991.25,1
20100801|2009-11-11 11:30,11,988.5,988.75,988.5,988.75,3
20100801|2009-11-11 18:00,12,990,990,990,990,2
20100801|2009-11-12 03:30,12,988,988,988,988,4
20100801|2009-11-12 09:30,12,980,991.25,980,991.25,9
20100801|2009-11-12 11:30,12,1002.5,1002.5,1002.5,1002.5,1
20100801|2009-11-12 13:00,12,1004.25,1004.25,1004.25,1004.25,2
20100801|2009-11-13 10:30,13,1013,1013,1013,1013,5
20100801|2009-11-13 11:00,13,1003.25,1003.25,1003,1003,2
20100801|2009-11-13 13:00,13,1001.75,1001.75,1001.75,1001.75,1
20100801|2009-11-16 12:30,16,1019,1019,1019,1019,12
20100801|2009-11-17 09:30,17,1025.25,1025.25,1022.5,1022.5,2
20100801|2009-11-17 10:00,17,1025.5,1025.5,1025.5,1025.5,1
20100801|2009-11-17 12:30,17,1027,1027,1027,1027,1
20100801|2009-11-18 04:30,18,1047,1047,1047,1047,5
20100801|2009-11-18 09:30,18,1058,1058,1055.25,1057.5,5
20100801|2009-11-18 10:00,18,1056,1056,1056,1056,1
20100801|2009-11-18 11:30,18,1047.5,1047.5,1038.5,1038.5,6
20100801|2009-11-19 10:30,19,1050.75,1050.75,1050.75,1050.75,1
20100801|2009-11-20 09:30,20,1041,1041,1041,1041,5
20100801|2009-11-22 23:00,23,1063.5,1063.5,1063.5,1063.5,3
20100801|2009-11-23 09:30,23,1062,1068.5,1062,1065,25
20100801|2009-11-23 11:00,23,1057,1057.5,1057,1057.5,20
20100801|2009-11-23 11:30,23,1052.25,1058,1052,1058,30
20100801|2009-11-23 12:00,23,1053,1053,1053,1053,1
20100801|2009-11-24 12:30,24,1051.75,1051.75,1051.75,1051.75,2
20100801|2009-11-25 09:30,25,1052.25,1052.25,1052.25,1052.25,1
20100801|2009-11-25 10:00,25,1050,1050,1049,1049,2
20100801|2009-11-25 10:30,25,1057,1057,1057,1057,1
20100801|2009-11-25 11:00,25,1062.75,1062.75,1062.75,1062.75,1
20100801|2009-11-25 13:00,25,1061,1061,1061,1061,1
20100801|2009-11-26 18:00,27,1051.5,1051.75,1051.5,1051.75,4
20100801|2009-11-27 10:30,27,1059.75,1059.75,1059.75,1059.75,2
20100801|2009-11-27 11:30,27,1059.75,1061.75,1059.75,1061.75,4
20100801|2009-11-29 19:00,30,1073,1073,1073,1073,4
20100801|2009-11-30 09:30,30,1070,1070,1070,1070,20
20100801|2009-11-30 10:00,30,1063.5,1063.5,1063.5,1063.5,1
20100801|2009-11-30 12:00,30,1070,1070,1070,1070,1
20100801|2009-11-30 18:00,1,1068.75,1069,1068.75,1069,4
20100801|2009-12-01 10:30,1,1084.75,1084.75,1084.75,1084.75,1
20100801|2009-12-01 12:00,1,1078,1078,1078,1078,5
20100801|2009-12-01 20:00,2,1071.25,1071.25,1071.25,1071.25,4
20100801|2009-12-02 11:00,2,1056.5,1056.5,1056.5,1056.5,2
20100801|2009-12-02 12:30,2,1053.75,1053.75,1053.75,1053.75,1
20100801|2009-12-02 13:00,2,1049,1049,1048.5,1048.5,3
20100801|2009-12-02 18:00,3,1053,1053,1053,1053,4
20100801|2009-12-03 06:00,3,1058.5,1058.5,1058.5,1058.5,5
20100801|2009-12-03 12:30,3,1065.5,1065.5,1065.25,1065.25,10
20100801|2009-12-04 09:30,4,1063.75,1063.75,1063.75,1063.75,1
20100801|2009-12-04 10:00,4,1054,1054,1053,1053,7
20100801|2009-12-04 12:00,4,1063,1063,1063,1063,1
20100801|2009-12-04 12:30,4,1060,1063,1060,1063,5
20100801|2009-12-07 09:30,7,1071,1071,1071,1071,5
20100801|2009-12-07 11:30,7,1074,1074,1074,1074,1
20100801|2009-12-07 12:00,7,1075,1075,1075,1075,5
20100801|2009-12-07 12:30,7,1072,1072,1072,1072,1
20100801|2009-12-08 10:00,8,1065.5,1065.5,1065,1065,2
20100801|2009-12-08 18:00,9,1062,1062,1062,1062,1
20100801|2009-12-09 09:30,9,1062,1062,1061.25,1061.25,2
20100801|2009-12-09 10:30,9,1062,1062,1062,1062,2
20100801|2009-12-09 11:00,9,1061,1061,1061,1061,5
20100801|2009-12-09 19:00,10,1049.75,1050,1049.75,1050,4
20100801|2009-12-10 09:30,10,1045.75,1048,1045.75,1048,6
20100801|2009-12-10 10:00,10,1048.25,1048.25,1048.25,1048.25,1
20100801|2009-12-10 12:30,10,1038,1038,1038,1038,1
20100801|2009-12-10 18:00,11,1047.75,1048,1047.75,1048,4
20100801|2009-12-11 10:00,11,1036.5,1036.5,1036.5,1036.5,3
20100801|2009-12-11 10:30,11,1036,1036,1036,1036,2
20100801|2009-12-11 13:00,11,1050,1050,1050,1050,6
20100801|2009-12-14 09:30,14,1050.5,1056.25,1050.5,1056.25,3
20100801|2009-12-14 10:00,14,1058,1058,1058,1058,5
20100801|2009-12-14 10:30,14,1065,1065,1065,1065,5
20100801|2009-12-14 11:00,14,1063.25,1063.25,1063.25,1063.25,5
20100801|2009-12-14 13:00,14,1066.25,1066.25,1066.25,1066.25,1
20100801|2009-12-15 09:30,15,1065,1065,1060,1060,29
20100801|2009-12-15 10:00,15,1068.25,1068.25,1067.75,1067.75,2
20100801|2009-12-15 10:30,15,1074.5,1074.5,1069.75,1069.75,3
20100801|2009-12-15 11:00,15,1073.5,1073.5,1073.5,1073.5,1
20100801|2009-12-16 12:30,16,1064.5,1064.5,1063.25,1063.25,3
20100801|2009-12-16 13:00,16,1070.75,1070.75,1070.75,1070.75,1
20100801|2009-12-17 10:00,17,1043.5,1043.5,1043.5,1043.5,1
20100801|2009-12-17 10:30,17,1043.5,1043.5,1043.5,1043.5,10
20100801|2009-12-17 11:30,17,1040.25,1040.25,1040,1040,3
20100801|2009-12-17 12:30,17,1036.25,1036.25,1033,1033,6
20100801|2009-12-18 09:30,18,1042.75,1042.75,1029.75,1029.75,10
20100801|2009-12-18 10:00,18,1027.25,1027.25,1027.25,1027.25,1
20100801|2009-12-18 10:30,18,1024.25,1024.25,1024.25,1024.25,1
20100801|2009-12-18 11:00,18,1034,1034,1034,1034,2
20100801|2009-12-18 12:00,18,1033.5,1033.75,1033.5,1033.75,4
20100801|2009-12-18 12:30,18,1029.5,1029.5,1029,1029,6
20100801|2009-12-18 13:00,18,1029.5,1029.75,1027.25,1027.25,9
20100801|2009-12-21 09:30,21,1033,1033,1031.5,1031.5,2
20100801|2009-12-21 10:30,21,1026,1026,1025.25,1025.75,6
20100801|2009-12-21 12:00,21,1024,1024,1024,1024,10
20100801|2009-12-21 13:00,21,1020,1020,1015.25,1015.25,13
20100801|2009-12-22 00:00,22,1025,1025,1025,1025,1
20100801|2009-12-22 10:30,22,1005.75,1005.75,1005.75,1005.75,1
20100801|2009-12-22 18:00,23,1000.25,1000.25,1000.25,1000.25,1
20100801|2009-12-24 11:30,24,1015,1016.25,1015,1016.25,9
20100801|2009-12-24 12:00,24,1016.5,1016.5,1016.5,1016.5,1
20100801|2009-12-28 09:30,28,1031.75,1031.75,1031.5,1031.5,4
20100801|2009-12-28 10:00,28,1028,1031,1028,1031,7
20100801|2009-12-28 11:00,28,1030,1031,1030,1031,2
20100801|2009-12-28 12:30,28,1032,1032,1032,1032,5
20100801|2009-12-28 13:00,28,1039,1045.25,1039,1044.5,20
20100801|2009-12-29 10:30,29,1042.25,1042.25,1042.25,1042.25,2
20100801|2009-12-29 12:00,29,1052.5,1052.5,1052.5,1052.5,5
20100801|2009-12-29 13:00,29,1048.5,1048.5,1048.5,1048.5,2
20100801|2009-12-30 09:30,30,1041.75,1041.75,1041.75,1041.75,2
20100801|2009-12-30 10:00,30,1044.5,1046,1044.5,1046,4
20100801|2009-12-30 11:00,30,1050,1050,1050,1050,1
20100801|2009-12-31 10:00,31,1060.5,1060.5,1060.5,1060.5,1
20100801|2010-01-04 10:30,4,1062,1062,1062,1062,1
20100801|2010-01-04 12:30,4,1062,1062,1059,1059,6
20100801|2010-01-05 09:30,5,1064.25,1065.5,1064.25,1065.5,7
20100801|2010-01-06 09:30,6,1055,1056,1055,1056,5
20100801|2010-01-06 11:00,6,1059.25,1059.25,1059.25,1059.25,1
20100801|2010-01-07 09:30,7,1047.5,1047.5,1047.5,1047.5,1
20100801|2010-01-07 11:00,7,1037,1037,1036.5,1036.5,11
20100801|2010-01-07 11:30,7,1033.25,1036,1033.25,1034.75,12
20100801|2010-01-07 12:00,7,1033.25,1034,1033.25,1034,2
20100801|2010-01-07 13:00,7,1030,1031.25,1030,1031.25,8
20100801|2010-01-07 20:30,8,1028.25,1028.25,1028.25,1028.25,1
20100801|2010-01-08 01:00,8,1025.75,1025.75,1025.75,1025.75,1
20100801|2010-01-08 03:00,8,1028,1028,1028,1028,1
20100801|2010-01-08 04:30,8,1026.5,1027,1026.5,1027,2
20100801|2010-01-08 10:00,8,1027.5,1027.5,1027.5,1027.5,2
20100801|2010-01-08 10:30,8,1023.5,1023.5,1023.5,1023.5,3
20100801|2010-01-08 12:30,8,1023.5,1023.5,1023.5,1023.5,1
20100801|2010-01-08 13:00,8,1021.75,1028.5,1021.75,1028.5,9
20100801|2010-01-11 09:30,11,1025.5,1025.5,1025.5,1025.5,4
20100801|2010-01-11 10:30,11,1023.25,1023.25,1022.5,1022.5,2
20100801|2010-01-11 11:30,11,1022.75,1022.75,1022.75,1022.75,2
20100801|2010-01-11 12:00,11,1018.25,1018.25,1018.25,1018.25,2
20100801|2010-01-11 13:00,11,1016,1016,1015.5,1015.5,10
20100801|2010-01-11 18:00,12,1017,1017,1017,1017,5
20100801|2010-01-12 06:00,12,1013,1013,1013,1013,1
20100801|2010-01-12 09:30,12,995,995,982,992.25,43
20100801|2010-01-12 10:00,12,991,991,990.5,990.5,10
20100801|2010-01-12 11:30,12,984,984.25,982.5,982.5,14
20100801|2010-01-12 12:00,12,981.25,981.25,981.25,981.25,4
20100801|2010-01-12 13:00,12,983.5,987,983.5,986.5,6
20100801|2010-01-12 21:00,13,986.75,987,986.25,986.25,4
20100801|2010-01-13 07:00,13,987.75,987.75,987.75,987.75,1
20100801|2010-01-13 09:30,13,984.5,985.75,984.5,985.5,6
20100801|2010-01-13 10:00,13,985.75,989,985.75,989,13
20100801|2010-01-13 10:30,13,989.5,989.5,989.5,989.5,1
20100801|2010-01-13 11:00,13,990.5,990.5,990.5,990.5,2
20100801|2010-01-13 13:00,13,995.25,1001,995.25,1001,12
20100801|2010-01-14 09:30,14,1001,1001,991,991.75,7
20100801|2010-01-14 10:00,14,988,990,988,990,4
20100801|2010-01-14 10:30,14,987,987.25,983.75,983.75,16
20100801|2010-01-14 11:00,14,983,983,983,983,1
20100801|2010-01-14 12:00,14,984.5,984.5,984.5,984.5,3
20100801|2010-01-14 12:30,14,985.75,988,985.75,987.75,6
20100801|2010-01-14 13:00,14,988,989.5,988,989.5,13
20100801|2010-01-14 18:30,15,986,986,986,986,2
20100801|2010-01-15 09:30,15,989.75,989.75,988,989,5
20100801|2010-01-15 10:30,15,980,980,980,980,6
20100801|2010-01-15 11:00,15,980,982.25,980,982.25,2
20100801|2010-01-15 11:30,15,982.25,982.75,982.25,982.75,7
20100801|2010-01-15 12:00,15,980.5,980.5,980.5,980.5,1
20100801|2010-01-18 19:00,19,985,985,985,985,1
20100801|2010-01-19 09:30,19,970.75,977,970,977,12
20100801|2010-01-19 10:00,19,974.5,974.5,974.5,974.5,2
20100801|2010-01-19 10:30,19,976,976,976,976,1
20100801|2010-01-19 11:30,19,970.75,971.25,970,971.25,3
20100801|2010-01-19 13:00,19,969.75,969.75,969.75,969.75,1
20100801|2010-01-20 01:30,20,966.75,966.75,966.75,966.75,1
20100801|2010-01-20 09:30,20,963.25,963.25,954.5,954.5,6
20100801|2010-01-20 10:30,20,952.75,952.75,952.75,952.75,3
20100801|2010-01-20 11:00,20,950.25,950.5,948.25,949.25,21
20100801|2010-01-20 11:30,20,950.75,951,950.75,951,4
20100801|2010-01-20 12:00,20,950.75,950.75,950.75,950.75,9
20100801|2010-01-20 12:30,20,953.25,953.25,952.5,952.5,2
20100801|2010-01-20 13:00,20,955,955,955,955,3
20100801|2010-01-20 21:00,21,955,955,955,955,4
20100801|2010-01-21 03:00,21,957.75,957.75,957.75,957.75,5
20100801|2010-01-21 06:00,21,962,962,962,962,1
20100801|2010-01-21 09:30,21,955.75,962.5,955.5,962.5,16
20100801|2010-01-21 10:00,21,957.5,958.5,957.5,958.5,12
20100801|2010-01-21 10:30,21,959.75,959.75,959.75,959.75,1
20100801|2010-01-21 11:00,21,957,959.5,957,958.75,41
20100801|2010-01-21 11:30,21,958,958,958,958,4
20100801|2010-01-21 23:30,22,954.5,954.5,954.5,954.5,4
20100801|2010-01-22 00:30,22,962,962,962,962,4
20100801|2010-01-22 09:30,22,956.25,960.75,956,960.75,74
20100801|2010-01-22 11:00,22,961,961,960,960,3
20100801|2010-01-22 11:30,22,960,960,960,960,4
20100801|2010-01-22 12:30,22,958.25,958.25,958,958,4
20100801|2010-01-22 13:00,22,955,957.5,955,957.5,108
20100801|2010-01-24 18:00,25,962,962,962,962,2
20100801|2010-01-25 09:30,25,958.5,958.75,953.5,953.75,11
20100801|2010-01-25 10:00,25,950.75,950.75,950.75,950.75,1
20100801|2010-01-25 10:30,25,951.25,952,950.25,952,5
20100801|2010-01-25 11:00,25,955,955,955,955,1
20100801|2010-01-25 12:00,25,955.5,955.5,955.5,955.5,1
20100801|2010-01-25 12:30,25,950,950,949,949,5
20100801|2010-01-25 13:00,25,949.75,950.25,949.25,950.25,6
20100801|2010-01-26 10:00,26,958.75,958.75,958,958,2
20100801|2010-01-26 23:30,27,953,953,953,953,1
20100801|2010-01-27 09:30,27,945.75,948.5,945.75,948.5,3
20100801|2010-01-27 10:00,27,948.25,951.25,948.25,951.25,32
20100801|2010-01-27 11:00,27,943,943,943,943,2
20100801|2010-01-27 12:00,27,942.5,942.75,942.5,942.75,5
20100801|2010-01-27 12:30,27,941.25,941.25,941.25,941.25,2
20100801|2010-01-27 13:00,27,941,941,941,941,2
20100801|2010-01-27 18:00,28,942,942,942,942,1
20100801|2010-01-28 09:30,28,939,939,939,939,4
20100801|2010-01-28 11:30,28,936.75,936.75,936.75,936.75,1
20100801|2010-01-28 12:00,28,936.5,936.75,936.5,936.75,2
20100801|2010-01-28 12:30,28,940.5,941,940.5,941,2
20100801|2010-01-28 13:00,28,944.25,944.5,942,942,6
20100801|2010-01-29 09:30,29,942.5,942.5,942.5,942.5,3
20100801|2010-01-29 10:00,29,942.75,942.75,933.5,935.75,11
20100801|2010-01-29 12:00,29,932.25,932.25,932.25,932.25,1
20100801|2010-01-29 12:30,29,931,932.75,931,932.75,8
20100801|2010-01-31 19:00,1,929,929,929,929,4
20100801|2010-01-31 22:30,1,925.25,925.25,925.25,925.25,2
20100801|2010-01-31 23:30,1,923.5,923.75,923,923,18
20100801|2010-02-01 00:00,1,923.25,923.75,923.25,923.75,4
20100801|2010-02-01 00:30,1,923,923,923,923,2
20100801|2010-02-01 04:00,1,925.75,925.75,925.75,925.75,2
20100801|2010-02-01 09:30,1,929.5,934.5,929.25,934.5,18
20100801|2010-02-01 10:00,1,933.5,933.5,933.5,933.5,2
20100801|2010-02-01 10:30,1,932.75,933,932.75,933,2
20100801|2010-02-01 11:30,1,927.75,927.75,927.5,927.5,2
20100801|2010-02-01 12:30,1,930.5,930.5,930.5,930.5,1
20100801|2010-02-01 13:00,1,925,925,925,925,1
20100801|2010-02-02 00:00,2,922.5,922.5,922.5,922.5,5
20100801|2010-02-02 10:00,2,936,936,936,936,1
20100801|2010-02-02 10:30,2,936,936,936,936,24
20100801|2010-02-02 11:30,2,940.25,940.25,940.25,940.25,2
20100801|2010-02-02 12:30,2,940.25,940.5,940.25,940.5,3
20100801|2010-02-02 13:00,2,945,945,941.25,942.75,13
20100801|2010-02-03 09:30,3,937.25,938,934.5,934.75,13
20100801|2010-02-03 10:00,3,938.75,938.75,936,936,18
20100801|2010-02-03 10:30,3,937.25,937.25,928.5,928.5,26
20100801|2010-02-03 11:00,3,930,930.5,929.5,929.5,5
20100801|2010-02-03 11:30,3,928.25,929,928.25,929,2
20100801|2010-02-03 12:30,3,927.25,927.25,927.25,927.25,1
20100801|2010-02-03 13:00,3,926.25,926.25,924.75,924.75,16
20100801|2010-02-04 02:30,4,931.25,931.25,931.25,931.25,1
20100801|2010-02-04 03:00,4,931.25,931.5,931.25,931.5,5
20100801|2010-02-04 04:00,4,928.5,928.5,928.5,928.5,3
20100801|2010-02-04 09:30,4,919,927.5,916.75,925,52
20100801|2010-02-04 10:00,4,922.75,925.75,922.75,923,25
20100801|2010-02-04 10:30,4,921,922.25,921,921.5,26
20100801|2010-02-04 11:00,4,921.25,921.25,921.25,921.25,7
20100801|2010-02-04 12:00,4,922,922.5,922,922.5,10
20100801|2010-02-04 13:00,4,928.75,931,928.75,931,4
20100801|2010-02-04 19:30,5,929.25,930.25,929.25,930.25,2
20100801|2010-02-05 06:00,5,932.25,932.25,932.25,932.25,1
20100801|2010-02-05 09:30,5,935,935,935,935,6
20100801|2010-02-05 10:00,5,935.25,935.25,935,935,7
20100801|2010-02-05 10:30,5,925.25,934,925.25,934,13
20100801|2010-02-05 11:00,5,931.75,932,931.75,932,6
20100801|2010-02-05 11:30,5,930.75,930.75,927.75,927.75,67
20100801|2010-02-05 12:30,5,927,927,927,927,1
20100801|2010-02-05 13:00,5,931,931.5,929.75,931.5,22
20100801|2010-02-07 18:00,8,939.75,939.75,939.75,939.75,1
20100801|2010-02-07 18:30,8,939.75,939.75,939.75,939.75,2
20100801|2010-02-08 00:00,8,939.25,939.25,939.25,939.25,1
20100801|2010-02-08 04:00,8,941.5,941.5,941.5,941.5,1
20100801|2010-02-08 05:30,8,942.75,943,942.75,943,2
20100801|2010-02-08 09:30,8,944.5,948.5,944.5,948.5,9
20100801|2010-02-08 10:00,8,951.5,952.5,949.25,949.25,24
20100801|2010-02-08 10:30,8,950,950.5,949.5,950.5,36
20100801|2010-02-08 12:00,8,944,944.25,944,944.25,2
20100801|2010-02-08 12:30,8,944,944,944,944,1
20100801|2010-02-08 13:00,8,944.5,944.5,943.25,943.25,14
20100801|2010-02-09 05:00,9,951.75,951.75,951.75,951.75,1
20100801|2010-02-09 06:30,9,952.25,952.75,952.25,952.75,5
20100801|2010-02-09 09:30,9,954.5,954.5,943,944.75,17
20100801|2010-02-09 10:00,9,945.25,945.25,936.5,936.75,75
20100801|2010-02-09 11:00,9,947,947,943.75,943.75,14
20100801|2010-02-09 11:30,9,942.75,943,942.75,943,10
20100801|2010-02-09 12:00,9,942,943.25,941.5,942.75,23
20100801|2010-02-09 12:30,9,944.75,945.75,944.5,945.5,10
20100801|2010-02-09 13:00,9,943.5,943.5,941.25,941.25,9
20100801|2010-02-09 18:00,10,940.5,940.5,940.5,940.5,7
20100801|2010-02-09 21:00,10,944.75,944.75,944.75,944.75,1
20100801|2010-02-09 21:30,10,942.5,942.5,942.5,942.5,4
20100801|2010-02-10 02:00,10,942.75,942.75,942.75,942.75,1
20100801|2010-02-10 05:30,10,944.75,944.75,944.75,944.75,1
20100801|2010-02-10 07:00,10,938.5,938.5,938.5,938.5,1
20100801|2010-02-10 09:30,10,935.75,948.75,934.25,948.75,44
20100801|2010-02-10 10:00,10,944.75,944.75,944.25,944.25,11
20100801|2010-02-10 10:30,10,944.5,946.75,944.5,946.75,8
20100801|2010-02-10 11:30,10,948.25,949.5,946,947.5,270
20100801|2010-02-10 12:00,10,947,949,947,949,203
20100801|2010-02-10 12:30,10,949,949.75,948.5,949.5,72
20100801|2010-02-10 13:00,10,948,948,947.5,947.5,25
20100801|2010-02-10 18:30,11,953,953,953,953,2
20100801|2010-02-10 20:00,11,958.5,958.5,958.5,958.5,1
20100801|2010-02-11 04:30,11,953.5,953.5,953.5,953.5,1
20100801|2010-02-11 09:30,11,951.5,951.75,951.5,951.75,3
20100801|2010-02-11 10:00,11,950.5,950.5,949.5,949.5,6
20100801|2010-02-11 10:30,11,954,954,954,954,5
20100801|2010-02-11 11:00,11,953.75,953.75,952.5,952.5,4
20100801|2010-02-11 11:30,11,952.5,952.75,952.5,952.75,3
20100801|2010-02-11 12:00,11,951.75,951.75,951.75,951.75,1
20100801|2010-02-11 12:30,11,951.75,951.75,951.75,951.75,1
20100801|2010-02-11 13:00,11,955,955.25,955,955.25,6
20100801|2010-02-12 02:30,12,948,949.5,948,949.5,40
20100801|2010-02-12 03:00,12,948.5,948.5,948.5,948.5,10
20100801|2010-02-12 03:30,12,948,948,948,948,4
20100801|2010-02-12 04:00,12,948,948,947.5,947.5,16
20100801|2010-02-12 04:30,12,947,947,946.5,946.5,20
20100801|2010-02-12 09:30,12,944.75,944.75,939.75,941.75,30
20100801|2010-02-12 10:00,12,941.25,944.75,941.25,944.75,51
20100801|2010-02-12 11:00,12,950.5,951.25,950.5,951.25,2
20100801|2010-02-12 11:30,12,957,957,956,956,2
20100801|2010-02-12 13:00,12,954,956,953.75,956,14
20100801|2010-02-16 02:30,16,964,964,964,964,2
20100801|2010-02-16 04:30,16,965,965,965,965,9
20100801|2010-02-16 05:00,16,965,965.25,965,965.25,3
20100801|2010-02-16 09:30,16,965.25,974,965.25,973,17
20100801|2010-02-16 10:00,16,971.25,972.5,971.25,972.5,3
20100801|2010-02-16 10:30,16,972.75,972.75,972.75,972.75,3
20100801|2010-02-16 11:30,16,973.5,973.5,972.75,972.75,5
20100801|2010-02-16 12:00,16,973,973,973,973,2
20100801|2010-02-16 12:30,16,972.5,972.5,972.25,972.25,15
20100801|2010-02-16 13:00,16,975,975,975,975,3
20100801|2010-02-17 02:30,17,975,975,975,975,1
20100801|2010-02-17 05:00,17,973,973,973,973,4
20100801|2010-02-17 09:30,17,971.25,972,968.75,970.25,11
20100801|2010-02-17 12:30,17,965,965,965,965,3
20100801|2010-02-17 13:00,17,966,966,966,966,1
20100801|2010-02-17 18:00,18,964.5,964.5,964.5,964.5,1
20100801|2010-02-17 19:00,18,962,962,962,962,1
20100801|2010-02-18 09:30,18,967.5,969.25,962.5,969.25,32
20100801|2010-02-18 10:30,18,967.75,967.75,967.25,967.25,4
20100801|2010-02-18 11:00,18,961.75,961.75,960,960,7
20100801|2010-02-18 11:30,18,956.75,956.75,956.75,956.75,1
20100801|2010-02-18 12:30,18,961,961,959.75,959.75,7
20100801|2010-02-18 13:00,18,959.25,961.75,959.25,961.75,3
20100801|2010-02-18 18:30,19,951,951,951,951,1
20100801|2010-02-18 19:00,19,951,951,951,951,19
20100801|2010-02-18 21:00,19,951.75,951.75,951.75,951.75,1
20100801|2010-02-19 02:30,19,951.75,952,951.5,952,20
20100801|2010-02-19 09:30,19,954,961,952.25,961,24
20100801|2010-02-19 10:00,19,959,959,958.75,958.75,2
20100801|2010-02-19 10:30,19,958.25,958.25,958.25,958.25,1
20100801|2010-02-19 12:30,19,959.5,959.5,957,957,7
20100801|2010-02-19 13:00,19,959.5,959.5,959.5,959.5,1
20100801|2010-02-21 18:00,22,962.5,962.5,962.5,962.5,5
20100801|2010-02-21 18:30,22,962,963.75,962,963.75,2
20100801|2010-02-21 20:00,22,963.75,963.75,963.75,963.75,10
20100801|2010-02-22 06:30,22,965.75,965.75,965.75,965.75,1
20100801|2010-02-22 09:30,22,962.75,962.75,959.5,959.5,4
20100801|2010-02-22 11:30,22,967.5,967.5,967.5,967.5,4
20100801|2010-02-22 12:30,22,968.75,968.75,968.75,968.75,1
20100801|2010-02-22 13:00,22,970.5,970.5,970.5,970.5,1
20100801|2010-02-22 21:00,23,969,969,969,969,1
20100801|2010-02-22 23:00,23,971.5,971.5,971.5,971.5,1
20100801|2010-02-22 23:30,23,971.75,971.75,971.75,971.75,1
20100801|2010-02-23 00:00,23,973.75,974,973.5,974,3
20100801|2010-02-23 05:00,23,969.5,969.5,969.5,969.5,1
20100801|2010-02-23 06:00,23,969.5,969.5,969.5,969.5,1
20100801|2010-02-23 06:30,23,970.5,970.5,970.5,970.5,1
20100801|2010-02-23 09:30,23,965.5,971.75,965.5,969.5,10
20100801|2010-02-23 10:00,23,969.75,975.25,969.75,975.25,12
20100801|2010-02-23 10:30,23,978.25,984.25,978.25,983.25,23
20100801|2010-02-23 11:30,23,973.5,973.5,973.25,973.25,26
20100801|2010-02-23 12:00,23,975.5,975.5,975.5,975.5,3
20100801|2010-02-23 12:30,23,974.5,975,974.5,975,3
20100801|2010-02-23 13:00,23,969,969,961.75,962,19
20100801|2010-02-24 04:30,24,962.75,962.75,962.75,962.75,1
20100801|2010-02-24 05:00,24,963.5,963.5,963.5,963.5,1
20100801|2010-02-24 09:30,24,966,967.5,965.75,967.5,86
20100801|2010-02-24 10:00,24,965,965,965,965,1
20100801|2010-02-24 10:30,24,963.25,964,963.25,964,3
20100801|2010-02-24 12:00,24,959,959.25,959,959.25,9
20100801|2010-02-24 13:00,24,961,961.5,961,961.5,15
20100801|2010-02-24 19:00,25,965.75,965.75,965.75,965.75,1
20100801|2010-02-24 21:00,25,961.75,961.75,961.75,961.75,1
20100801|2010-02-25 04:00,25,962,962.75,962,962.75,2
20100801|2010-02-25 06:00,25,961,961,961,961,1
20100801|2010-02-25 09:30,25,952.25,952.5,950.5,950.5,84
20100801|2010-02-25 10:00,25,950.75,950.75,950.5,950.5,2
20100801|2010-02-25 10:30,25,948,951,947.75,949,137
20100801|2010-02-25 11:00,25,950.75,950.75,948.75,948.75,13
20100801|2010-02-25 12:30,25,953,953,953,953,1
20100801|2010-02-25 13:00,25,953.25,955.5,953.25,955.5,4
20100801|2010-02-25 18:30,26,954.5,954.5,954.5,954.5,1
20100801|2010-02-25 19:00,26,954,954,954,954,4
20100801|2010-02-26 06:00,26,956.5,956.5,956.5,956.5,1
20100801|2010-02-26 09:30,26,958.75,960.25,957,957.75,24
20100801|2010-02-26 10:00,26,957.5,960.5,957.5,960.5,17
20100801|2010-02-26 10:30,26,963,966.5,962.75,965,33
20100801|2010-02-26 11:00,26,962.5,962.5,961,961.75,16
20100801|2010-02-26 11:30,26,963.5,963.5,961.75,961.75,15
20100801|2010-02-26 12:00,26,963.25,964.75,963,964.75,9
20100801|2010-02-26 12:30,26,965.5,966,964.25,965.5,16
20100801|2010-02-26 13:00,26,963.25,965,963,964.75,18
20100801|2010-02-28 19:30,1,967,967,967,967,4
20100801|2010-03-01 09:30,1,962.25,964,957,964,42
20100801|2010-03-01 10:00,1,963.25,967.75,963.25,966.75,11
20100801|2010-03-01 11:00,1,964.5,964.5,964.5,964.5,2
20100801|2010-03-01 11:30,1,965.25,965.25,964.25,964.25,7
20100801|2010-03-01 12:00,1,962,962.5,961.5,962.25,12
20100801|2010-03-01 12:30,1,963.25,966.25,963.25,966.25,8
20100801|2010-03-01 13:00,1,966.5,967.25,965.25,967.25,12
20100801|2010-03-01 18:00,2,968,968,968,968,1
20100801|2010-03-02 09:30,2,969.25,971.5,968.5,968.5,33
20100801|2010-03-02 10:00,2,965.25,966,965,965,5
20100801|2010-03-02 10:30,2,967.75,967.75,966.25,966.75,8
20100801|2010-03-02 11:00,2,968.75,968.75,968.75,968.75,1
20100801|2010-03-02 12:00,2,968,968.25,966.75,967.25,5
20100801|2010-03-02 12:30,2,968.75,970.5,968.5,970.5,5
20100801|2010-03-02 13:00,2,971.25,971.25,967.5,967.5,18
20100801|2010-03-02 19:00,3,967,967,967,967,4
20100801|2010-03-03 01:30,3,967.5,967.5,967.5,967.5,1
20100801|2010-03-03 02:30,3,967.25,967.25,967.25,967.25,1
20100801|2010-03-03 04:00,3,968.5,968.5,968.5,968.5,1
20100801|2010-03-03 07:00,3,971.75,971.75,971.75,971.75,1
20100801|2010-03-03 09:30,3,970.25,972,967,968,56
20100801|2010-03-03 10:00,3,969.5,972.25,969.25,971.75,44
20100801|2010-03-03 10:30,3,972.5,972.75,971,971.75,17
20100801|2010-03-03 11:00,3,971.25,971.75,971,971,12
20100801|2010-03-03 11:30,3,972.25,972.25,970.5,970.5,2
20100801|2010-03-03 12:00,3,970.75,970.75,969.5,969.5,4
20100801|2010-03-03 12:30,3,970,970.5,969.75,970.5,7
20100801|2010-03-03 13:00,3,969,970.25,967,967.5,19
20100801|2010-03-03 18:00,4,963,963.5,963,963.5,3
20100801|2010-03-03 19:00,4,964,964,964,964,3
20100801|2010-03-03 19:30,4,963.5,963.5,963.5,963.5,1
20100801|2010-03-03 20:00,4,963.5,963.5,963.5,963.5,2
20100801|2010-03-03 21:00,4,961.5,961.5,961.5,961.5,3
20100801|2010-03-03 23:30,4,959,959,958.5,958.5,3
20100801|2010-03-04 06:30,4,961.25,961.25,961.25,961.25,1
20100801|2010-03-04 09:30,4,958,958,950.5,952.25,131
20100801|2010-03-04 10:00,4,951.75,952.5,948.5,950,53
20100801|2010-03-04 10:30,4,950,950.5,948,948.75,95
20100801|2010-03-04 11:00,4,948.75,950.25,948.25,950.25,25
20100801|2010-03-04 11:30,4,950.25,950.5,950.25,950.5,6
20100801|2010-03-04 12:00,4,949.75,949.75,947,947,24
20100801|2010-03-04 12:30,4,946,946.5,943,945.5,214
20100801|2010-03-04 13:00,4,946,949.5,946,946.75,23
20100801|2010-03-04 19:00,5,946.75,946.75,946.75,946.75,1
20100801|2010-03-04 20:30,5,949.25,949.25,949.25,949.25,2
20100801|2010-03-04 21:00,5,950,950,950,950,1
20100801|2010-03-04 22:00,5,949.25,950,949.25,950,4
20100801|2010-03-04 23:30,5,949.25,950.75,949.25,950.75,2
20100801|2010-03-05 01:00,5,951.5,951.75,950.25,951.75,3
20100801|2010-03-05 02:00,5,951.75,951.75,951.75,951.75,1
20100801|2010-03-05 04:00,5,953.5,953.5,953.25,953.25,5
20100801|2010-03-05 04:30,5,953.25,953.25,953.25,953.25,1
20100801|2010-03-05 05:00,5,953.75,953.75,953.75,953.75,1
20100801|2010-03-05 06:30,5,951.5,951.5,951.5,951.5,2
20100801|2010-03-05 09:30,5,954.25,954.25,949,949,16
20100801|2010-03-05 10:00,5,946,947.5,945.5,947.25,33
20100801|2010-03-05 10:30,5,947.5,947.75,945,946.25,40
20100801|2010-03-05 11:00,5,946.25,946.25,944,944,14
20100801|2010-03-05 11:30,5,945.75,947.5,945.75,947.5,68
20100801|2010-03-05 12:00,5,946.5,949.5,946.5,948.5,10
20100801|2010-03-05 12:30,5,948.25,950.25,948,950.25,18
20100801|2010-03-05 13:00,5,949.5,950.5,949.25,949.25,7
20100801|2010-03-07 18:00,8,947.5,950.5,947.5,950.5,5
20100801|2010-03-07 19:00,8,947.5,947.5,945,945,2
20100801|2010-03-07 19:30,8,949.75,949.75,949.75,949.75,1
20100801|2010-03-07 20:00,8,952.25,952.25,951,951,2
20100801|2010-03-08 05:00,8,950.5,950.5,950.5,950.5,1
20100801|2010-03-08 09:30,8,954.5,956.25,950.75,953.25,49
20100801|2010-03-08 10:00,8,952.25,952.25,949,949.25,52
20100801|2010-03-08 10:30,8,951.75,951.75,951.5,951.5,14
20100801|2010-03-08 11:00,8,952.25,954.5,952.25,954.5,26
20100801|2010-03-08 11:30,8,954.25,955.5,954,954,15
20100801|2010-03-08 12:00,8,955,955.25,954.75,955,11
20100801|2010-03-08 12:30,8,954.75,956,954.75,956,11
20100801|2010-03-08 13:00,8,953,953.25,953,953.25,4
20100801|2010-03-08 20:00,9,950,950,950,950,1
20100801|2010-03-09 05:30,9,947.5,947.5,947.5,947.5,1
20100801|2010-03-09 06:00,9,947.25,947.25,947.25,947.25,1
20100801|2010-03-09 09:30,9,945,945.75,942,945.75,182
20100801|2010-03-09 10:00,9,945.5,949.5,945.25,949.25,17
20100801|2010-03-09 10:30,9,948.5,951,948.5,951,20
20100801|2010-03-09 11:00,9,950.75,952.5,949.5,952,10
20100801|2010-03-09 11:30,9,952,952,950,951.25,11
20100801|2010-03-09 12:00,9,951,951,950.25,950.25,9
20100801|2010-03-09 12:30,9,949.75,951,949.25,950.5,10
20100801|2010-03-09 13:00,9,951.5,952.25,949.25,952.25,7
20100801|2010-03-09 19:30,10,953,953,953,953,1
20100801|2010-03-10 07:00,10,959.5,960,959.5,960,4
20100801|2010-03-10 09:30,10,948.5,964,948,964,32
20100801|2010-03-10 10:00,10,965.75,968,963.5,963.5,33
20100801|2010-03-10 10:30,10,962.5,964.25,962.5,964.25,4
20100801|2010-03-10 11:00,10,963.5,963.5,960.5,962.5,17
20100801|2010-03-10 11:30,10,961,961.75,960.75,961.5,7
20100801|2010-03-10 12:00,10,961.25,961.25,959.5,959.5,12
20100801|2010-03-10 12:30,10,959.25,959.25,956.5,958.75,25
20100801|2010-03-10 13:00,10,958.25,963.75,958.25,963.5,11
20100801|2010-03-10 18:00,11,962.75,966.5,962.75,966.5,12
20100801|2010-03-10 20:00,11,960.75,960.75,960.75,960.75,1
20100801|2010-03-10 20:30,11,960.25,960.25,958.75,958.75,5
20100801|2010-03-11 06:00,11,960.5,960.5,960.5,960.5,1
20100801|2010-03-11 06:30,11,961,961,961,961,2
20100801|2010-03-11 09:30,11,953,954.75,951.25,952.25,24
20100801|2010-03-11 10:00,11,949.25,949.25,942.5,942.5,51
20100801|2010-03-11 10:30,11,944.25,947,944.25,945.25,13
20100801|2010-03-11 11:00,11,943,943,940,940.5,60
20100801|2010-03-11 11:30,11,940.75,941.25,938.25,938.25,156
20100801|2010-03-11 12:00,11,938,940.5,938,939,7
20100801|2010-03-11 12:30,11,937.5,941.5,936.5,941.5,24
20100801|2010-03-11 13:00,11,940.5,941.25,937,937,23
20100801|2010-03-11 18:00,12,939,939,939,939,1
20100801|2010-03-11 18:30,12,940.75,940.75,940.75,940.75,1
20100801|2010-03-11 19:00,12,941.75,942.5,941.75,942.5,2
20100801|2010-03-11 19:30,12,940.25,940.25,940.25,940.25,1
20100801|2010-03-11 20:00,12,941.25,941.25,941,941,2
20100801|2010-03-11 20:30,12,940,940,938.75,938.75,8
20100801|2010-03-11 22:00,12,939.75,939.75,939.75,939.75,1
20100801|2010-03-12 02:00,12,939,939,939,939,1
20100801|2010-03-12 06:30,12,942.25,942.25,942.25,942.25,1
20100801|2010-03-12 09:30,12,942.75,943.5,936,937,196
20100801|2010-03-12 10:00,12,937,938.5,934,936.75,107
20100801|2010-03-12 10:30,12,935.75,935.75,934.25,934.25,2
20100801|2010-03-12 11:00,12,931.75,933.25,931.75,933.25,8
20100801|2010-03-12 11:30,12,933.25,933.25,933.25,933.25,3
20100801|2010-03-12 12:00,12,933.5,935,933.5,934,11
20100801|2010-03-12 12:30,12,933.75,933.75,932,932,5
20100801|2010-03-12 13:00,12,932,934,931.75,931.75,9
20100801|2010-03-15 00:30,15,932.5,932.5,932.5,932.5,1
20100801|2010-03-15 01:00,15,933.5,933.5,933.5,933.5,1
20100801|2010-03-15 09:30,15,930,935.25,927.75,935,41
20100801|2010-03-15 10:30,15,934.25,934.5,934.25,934.5,3
20100801|2010-03-15 11:00,15,935,937.5,933.75,937.5,24
20100801|2010-03-15 11:30,15,938,938,936.5,936.5,10
20100801|2010-03-15 12:00,15,937,937,935.75,935.75,2
20100801|2010-03-15 12:30,15,935.25,937.25,935.25,936.25,12
20100801|2010-03-15 13:00,15,936.5,936.5,933,933,14
20100801|2010-03-15 19:30,16,935.75,935.75,935.75,935.75,1
20100801|2010-03-15 20:00,16,938.75,938.75,938.75,938.75,1
20100801|2010-03-15 21:30,16,941,941.25,941,941.25,2
20100801|2010-03-16 06:30,16,941.25,941.25,941.25,941.25,1
20100801|2010-03-16 09:30,16,943,943.25,941.75,942,23
20100801|2010-03-16 10:00,16,943.5,943.5,942.75,942.75,2
20100801|2010-03-16 10:30,16,944.5,945,944.5,945,2
20100801|2010-03-16 11:00,16,943.25,943.25,942.75,942.75,5
20100801|2010-03-16 11:30,16,944.75,949.75,944.75,949.75,28
20100801|2010-03-16 12:00,16,950,951.25,949.25,949.25,13
20100801|2010-03-16 12:30,16,947.75,947.75,947.75,947.75,5
20100801|2010-03-16 13:00,16,949,950.5,948.5,949.5,12
20100801|2010-03-16 18:00,17,952,952,952,952,1
20100801|2010-03-17 09:30,17,950.5,950.5,948.25,949.25,23
20100801|2010-03-17 10:30,17,953.25,959,953,958.75,21
20100801|2010-03-17 11:00,17,959,959,957.5,957.75,14
20100801|2010-03-17 11:30,17,957,957,957,957,4
20100801|2010-03-17 12:00,17,958.5,958.5,958.25,958.5,4
20100801|2010-03-17 12:30,17,960.75,961,959.5,961,13
20100801|2010-03-17 13:00,17,964,966.75,963.75,963.75,22
20100801|2010-03-17 18:00,18,962.5,962.5,962.25,962.25,20
20100801|2010-03-17 19:00,18,964.5,964.5,964.5,964.5,2
20100801|2010-03-17 21:00,18,957.25,957.5,957.25,957.5,21
20100801|2010-03-18 07:00,18,954,954,953,953,5
20100801|2010-03-18 09:30,18,955,958.25,955,957.5,19
20100801|2010-03-18 10:00,18,957.25,961.75,955.5,961.75,39
20100801|2010-03-18 10:30,18,963,964.75,961,961.25,24
20100801|2010-03-18 11:00,18,962.25,966.25,961,961,22
20100801|2010-03-18 11:30,18,959,960.5,958.5,960,17
20100801|2010-03-18 12:00,18,961,962.5,959.5,962.5,31
20100801|2010-03-18 12:30,18,962.25,963.75,961.5,963.75,14
20100801|2010-03-18 13:00,18,961.75,963.75,960.75,963.5,25
20100801|2010-03-18 18:00,19,963.5,963.5,963.5,963.5,1
20100801|2010-03-19 01:30,19,967.25,967.25,967.25,967.25,1
20100801|2010-03-19 03:30,19,967.25,967.25,967.25,967.25,1
20100801|2010-03-19 05:00,19,967.5,967.5,967.5,967.5,1
20100801|2010-03-19 05:30,19,965.75,965.75,965.75,965.75,2
20100801|2010-03-19 06:30,19,964.75,964.75,964.75,964.75,15
20100801|2010-03-19 07:00,19,965.5,965.5,964.5,964.75,22
20100801|2010-03-19 09:30,19,959.5,965,959,962.5,16
20100801|2010-03-19 10:00,19,958,959.5,956.75,957.75,24
20100801|2010-03-19 10:30,19,958.5,960.75,958.5,960.5,24
20100801|2010-03-19 11:00,19,959,960,959,960,3
20100801|2010-03-19 11:30,19,959,959,958.75,958.75,8
20100801|2010-03-19 12:00,19,958.5,958.5,958,958,16
20100801|2010-03-19 12:30,19,957.5,959.25,957.5,958.75,55
20100801|2010-03-19 13:00,19,960,963.5,960,963,23
20100801|2010-03-21 18:00,22,963,965.75,963,965.75,12
20100801|2010-03-21 19:00,22,964.75,964.75,964.75,964.75,1
20100801|2010-03-21 20:00,22,965,965,965,965,1
20100801|2010-03-21 20:30,22,965.5,965.5,965.5,965.5,1
20100801|2010-03-22 05:00,22,966.25,966.25,966.25,966.25,1
20100801|2010-03-22 06:00,22,967.75,967.75,967.75,967.75,2
20100801|2010-03-22 09:30,22,962.25,973,962.25,972.75,48
20100801|2010-03-22 10:00,22,973,975,973,974.5,6
20100801|2010-03-22 10:30,22,974.25,974.25,973.5,974,6
20100801|2010-03-22 11:00,22,974,974.5,973.75,974,30
20100801|2010-03-22 11:30,22,973.75,973.75,973.75,973.75,1
20100801|2010-03-22 12:00,22,975.5,978.5,975.5,977.75,32
20100801|2010-03-22 12:30,22,977.75,977.75,974.5,974.5,28
20100801|2010-03-22 13:00,22,974.25,976.75,973.5,973.5,24
20100801|2010-03-22 18:00,23,971,973.75,971,973.75,2
20100801|2010-03-22 19:30,23,975.25,975.25,975.25,975.25,1
20100801|2010-03-22 22:00,23,972.25,972.25,972.25,972.25,1
20100801|2010-03-23 01:00,23,971.25,971.25,971.25,971.25,1
20100801|2010-03-23 03:00,23,971.5,971.5,971.5,971.5,1
20100801|2010-03-23 03:30,23,972.75,972.75,972.75,972.75,1
20100801|2010-03-23 05:00,23,974.25,974.25,974.25,974.25,1
20100801|2010-03-23 05:30,23,975.25,975.25,975.25,975.25,1
20100801|2010-03-23 06:00,23,975.25,975.25,975.25,975.25,1
20100801|2010-03-23 06:30,23,975.75,976,975.75,976,4
20100801|2010-03-23 09:30,23,976,979,969.5,970.5,50
20100801|2010-03-23 10:00,23,974.25,975,973,974.75,15
20100801|2010-03-23 10:30,23,973.5,973.5,973.5,973.5,1
20100801|2010-03-23 11:00,23,975,975.75,975,975.75,16
20100801|2010-03-23 11:30,23,975,975,972.5,972.5,20
20100801|2010-03-23 12:00,23,972,973,972,973,9
20100801|2010-03-23 12:30,23,973.25,974.75,972,972.25,18
20100801|2010-03-23 13:00,23,971.25,971.25,968.25,969.25,59
20100801|2010-03-23 18:30,24,967,967,967,967,1
20100801|2010-03-23 20:00,24,966,966,965,965,2
20100801|2010-03-23 21:00,24,965,965,965,965,1
20100801|2010-03-23 21:30,24,964.75,964.75,964.75,964.75,1
20100801|2010-03-24 06:00,24,961.5,961.5,960.75,960.75,37
20100801|2010-03-24 06:30,24,961.75,961.75,961.75,961.75,1
20100801|2010-03-24 09:30,24,959.5,961.5,958.5,960.5,37
20100801|2010-03-24 10:00,24,956.5,959.25,956.5,959.25,15
20100801|2010-03-24 10:30,24,959.75,960.5,958.5,959,13
20100801|2010-03-24 11:00,24,958.25,961,958.25,960.75,27
20100801|2010-03-24 11:30,24,961,961.25,960.75,961,8
20100801|2010-03-24 12:00,24,959.75,960.25,959.75,959.75,41
20100801|2010-03-24 12:30,24,961.5,964,960,961,19
20100801|2010-03-24 13:00,24,961,963,960.5,960.75,34
20100801|2010-03-25 05:00,25,963,963,962.75,962.75,37
20100801|2010-03-25 09:30,25,964,966.25,963.5,965.25,18
20100801|2010-03-25 10:00,25,964.25,964.25,963.5,964,3
20100801|2010-03-25 10:30,25,962.75,962.75,960.25,962,19
20100801|2010-03-25 11:00,25,961.5,961.75,959.5,960.25,37
20100801|2010-03-25 11:30,25,957.5,958.25,957.5,957.75,12
20100801|2010-03-25 12:00,25,956,956,954.25,954.25,19
20100801|2010-03-25 12:30,25,953.5,953.5,946,946.25,224
20100801|2010-03-25 13:00,25,947,949.75,945,945,18
20100801|2010-03-25 18:00,26,945,945,945,945,1
20100801|2010-03-25 22:00,26,950,950,950,950,8
20100801|2010-03-25 23:00,26,950,950,950,950,1
20100801|2010-03-25 23:30,26,950,950,949.75,949.75,2
20100801|2010-03-26 04:00,26,949.5,949.5,949.5,949.5,1
20100801|2010-03-26 05:30,26,949,949.25,948.5,948.5,38
20100801|2010-03-26 09:30,26,950.25,950.25,945.75,947.25,45
20100801|2010-03-26 10:00,26,946.5,946.5,946.5,946.5,6
20100801|2010-03-26 10:30,26,946.75,946.75,946.75,946.75,1
20100801|2010-03-26 11:00,26,947.25,947.25,947.25,947.25,3
20100801|2010-03-26 11:30,26,947.5,948.25,947.25,947.25,42
20100801|2010-03-26 12:00,26,948.25,950,948.25,950,68
20100801|2010-03-26 12:30,26,950,953,950,953,24
20100801|2010-03-26 13:00,26,954,954,952,953.25,24
20100801|2010-03-28 18:00,29,952.25,952.25,952.25,952.25,1
20100801|2010-03-29 05:00,29,960.25,961,960.25,961,37
20100801|2010-03-29 09:30,29,963.25,971,963,966.75,64
20100801|2010-03-29 10:00,29,966.5,967,966,966,58
20100801|2010-03-29 10:30,29,966.5,967,966,967,19
20100801|2010-03-29 11:00,29,968.5,974,968.5,971,43
20100801|2010-03-29 11:30,29,968.5,968.75,967.25,968,16
20100801|2010-03-29 12:00,29,968,968,967,967,37
20100801|2010-03-29 12:30,29,966,966.25,963.5,964,16
20100801|2010-03-29 13:00,29,964.75,967.25,963.75,967,28
20100801|2010-03-30 02:30,30,966.75,966.75,966.75,966.75,2
20100801|2010-03-30 06:30,30,968.5,968.75,968.5,968.5,7
20100801|2010-03-30 09:30,30,968.5,970.25,959.5,961.25,45
20100801|2010-03-30 10:00,30,960.5,960.5,958.25,960.25,51
20100801|2010-03-30 10:30,30,961.75,965.75,961.75,965.5,44
20100801|2010-03-30 11:00,30,964,964.25,962.25,962.25,7
20100801|2010-03-30 11:30,30,963,963,963,963,1
20100801|2010-03-30 12:00,30,963.5,965,963.5,964.75,17
20100801|2010-03-30 12:30,30,962,963,961.25,962,25
20100801|2010-03-30 13:00,30,962,969.25,962,969,52
20100801|2010-03-30 19:00,31,967.5,967.5,967.5,967.5,2
20100801|2010-03-30 20:00,31,968,968,968,968,2
20100801|2010-03-30 20:30,31,968,968,968,968,3
20100801|2010-03-30 21:00,31,967.5,967.5,966,966,2
20100801|2010-03-30 23:00,31,967.25,967.25,967.25,967.25,3
20100801|2010-03-31 01:00,31,965.5,965.5,963.5,963.5,14
20100801|2010-03-31 04:00,31,969,969,969,969,1
20100801|2010-03-31 04:30,31,969.5,969.5,969.5,969.5,1
20100801|2010-03-31 05:30,31,970.25,970.75,970.25,970.75,2
20100801|2010-03-31 06:00,31,970.75,970.75,970.75,970.75,1
20100801|2010-03-31 09:30,31,955,955,937,938.75,167
20100801|2010-03-31 10:00,31,938.5,938.75,933.75,935,188
20100801|2010-03-31 10:30,31,934.5,938,934.5,937.75,33
20100801|2010-03-31 11:00,31,937.25,940.25,937.25,940.25,81
20100801|2010-03-31 11:30,31,939,939,937,937.75,13
20100801|2010-03-31 12:00,31,937.75,939.5,937.75,939,3
20100801|2010-03-31 12:30,31,939,939.75,938.75,939.25,8
20100801|2010-03-31 13:00,31,939.5,943,939,942.5,64
20100801|2010-03-31 18:00,1,943.25,943.25,942.25,942.25,5
20100801|2010-03-31 20:00,1,946.25,948,946.25,948,6
20100801|2010-03-31 20:30,1,946.75,946.75,946.75,946.75,1
20100801|2010-03-31 21:00,1,948,948,948,948,5
20100801|2010-03-31 21:30,1,948,948,947.75,947.75,2
20100801|2010-03-31 22:00,1,947.5,947.5,947.5,947.5,1
20100801|2010-04-01 00:00,1,947.5,947.5,947.5,947.5,1
20100801|2010-04-01 02:00,1,946.75,946.75,946.75,946.75,6
20100801|2010-04-01 02:30,1,946.75,948.25,946.75,948.25,18
20100801|2010-04-01 05:30,1,948.5,948.5,948,948,20
20100801|2010-04-01 06:30,1,947.5,947.5,947.5,947.5,1
20100801|2010-04-01 09:30,1,945.75,946.25,940,940,103
20100801|2010-04-01 10:00,1,939.25,941,936.5,941,16
20100801|2010-04-01 10:30,1,942.5,944.25,942.5,944.25,28
20100801|2010-04-01 11:00,1,943.75,944,943.5,943.5,10
20100801|2010-04-01 11:30,1,943.75,944,943.75,944,9
20100801|2010-04-01 12:00,1,941,941.75,940.5,940.5,7
20100801|2010-04-01 12:30,1,940.5,940.5,940.5,940.5,2
20100801|2010-04-01 13:00,1,944,946.25,943.5,945.75,19
20100801|2010-04-04 18:00,5,947.75,947.75,947.75,947.75,1
20100801|2010-04-04 18:30,5,947.75,947.75,947.75,947.75,1
20100801|2010-04-04 19:00,5,946.75,946.75,946.75,946.75,2
20100801|2010-04-05 09:30,5,948,949.75,944.75,948.75,576
20100801|2010-04-05 10:00,5,949.75,949.75,946.25,946.25,7
20100801|2010-04-05 10:30,5,940.5,940.5,940.5,940.5,1
20100801|2010-04-05 11:00,5,938.5,938.75,938.5,938.75,2
20100801|2010-04-05 12:00,5,940.5,940.75,939.75,939.75,11
20100801|2010-04-05 13:00,5,939.5,941,938.5,941,40
20100801|2010-04-05 18:00,6,941.75,941.75,941.75,941.75,1
20100801|2010-04-05 20:00,6,940.25,944.25,940,944.25,80
20100801|2010-04-06 00:00,6,939.5,939.5,939.5,939.5,1
20100801|2010-04-06 01:30,6,940.75,940.75,940.75,940.75,10
20100801|2010-04-06 02:00,6,940.75,940.75,940.75,940.75,5
20100801|2010-04-06 02:30,6,939.5,939.5,939.5,939.5,1
20100801|2010-04-06 03:30,6,940.75,940.75,940.75,940.75,2
20100801|2010-04-06 04:00,6,940.5,940.75,940.5,940.75,33
20100801|2010-04-06 05:30,6,941,941,940.25,940.25,38
20100801|2010-04-06 06:00,6,941,941,941,941,1
20100801|2010-04-06 07:00,6,941.25,943.25,941.25,943.25,8
20100801|2010-04-06 09:30,6,940.5,944.5,940.25,944.5,101
20100801|2010-04-06 10:00,6,944.25,948.25,944,945.5,234
20100801|2010-04-06 10:30,6,945,945.25,944,944,215
20100801|2010-04-06 11:00,6,944.25,945.5,943.5,945.25,104
20100801|2010-04-06 11:30,6,944.25,944.5,943.25,943.5,43
20100801|2010-04-06 12:00,6,943.5,946.5,943.5,946.5,5
20100801|2010-04-06 12:30,6,946,947.75,945.5,945.5,11
20100801|2010-04-06 13:00,6,945.5,949.25,945.25,949.25,18
20100801|2010-04-06 18:00,7,945.5,945.5,945.5,945.5,2
20100801|2010-04-06 18:30,7,945.75,945.75,945.75,945.75,3
20100801|2010-04-06 19:00,7,945.75,945.75,945.75,945.75,2
20100801|2010-04-06 20:30,7,949.5,949.5,949.5,949.5,2
20100801|2010-04-06 21:30,7,950,950,950,950,2
20100801|2010-04-07 09:30,7,946,953,945.75,950,16
20100801|2010-04-07 10:00,7,950.5,950.5,949.5,949.5,8
20100801|2010-04-07 10:30,7,950,952.75,948.5,952,22
20100801|2010-04-07 11:00,7,952.5,953.5,952.25,953.5,36
20100801|2010-04-07 11:30,7,954,954.25,953,953,48
20100801|2010-04-07 12:00,7,954,960.5,954,960.5,144
20100801|2010-04-07 12:30,7,961,961,954.25,957.75,33
20100801|2010-04-07 13:00,7,957,959.25,956.5,956.5,12
20100801|2010-04-07 19:00,8,957,957,957,957,1
20100801|2010-04-07 20:30,8,958.25,958.25,958.25,958.25,1
20100801|2010-04-08 09:30,8,955,956.75,953,953,44
20100801|2010-04-08 10:00,8,955,955,954,955,24
20100801|2010-04-08 10:30,8,953.25,956,952.25,956,9
20100801|2010-04-08 11:00,8,956,957,955.5,956.25,32
20100801|2010-04-08 11:30,8,955.5,956.5,954,954,28
20100801|2010-04-08 12:00,8,954,954.25,953.5,953.5,13
20100801|2010-04-08 12:30,8,953.75,954.5,951,952,35
20100801|2010-04-08 13:00,8,952,953.5,951.5,953,62
20100801|2010-04-09 09:30,9,959.75,968.25,959.75,964,49
20100801|2010-04-09 10:00,9,962.75,962.75,957.5,957.5,34
20100801|2010-04-09 10:30,9,957.75,959,956,956.25,8
20100801|2010-04-09 11:00,9,955.75,956.5,955.25,956.25,6
20100801|2010-04-09 11:30,9,957.5,959.75,957.5,959,31
20100801|2010-04-09 12:00,9,956,956,955.25,955.25,29
20100801|2010-04-09 12:30,9,954.5,956.25,952.25,954,67
20100801|2010-04-09 13:00,9,953.5,958.25,953.5,958.25,57
20100801|2010-04-11 19:00,12,963.5,963.5,963.5,963.5,1
20100801|2010-04-12 00:30,12,963.25,963.25,963.25,963.25,2
20100801|2010-04-12 06:30,12,963.25,963.25,963.25,963.25,1
20100801|2010-04-12 09:30,12,962.25,963,959.5,960.25,12
20100801|2010-04-12 10:00,12,959.5,959.75,956.25,956.5,19
20100801|2010-04-12 10:30,12,957,960,957,960,20
20100801|2010-04-12 11:00,12,960.25,963.25,960.25,962.5,18
20100801|2010-04-12 11:30,12,963.5,963.75,962,963.5,14
20100801|2010-04-12 12:00,12,962.25,962.75,959.75,959.75,10
20100801|2010-04-12 12:30,12,959.5,961.25,959.5,961.25,5
20100801|2010-04-12 13:00,12,960.25,962.25,959.75,962,22
20100801|2010-04-12 18:30,13,958.5,958.5,958.5,958.5,1
20100801|2010-04-12 20:00,13,958.25,958.75,958.25,958.75,3
20100801|2010-04-12 20:30,13,959.25,959.5,958.5,959.5,6
20100801|2010-04-12 21:00,13,959.75,959.75,959.5,959.75,4
20100801|2010-04-12 21:30,13,959.75,959.75,959.75,959.75,2
20100801|2010-04-12 22:00,13,959,959.25,958.75,959.25,3
20100801|2010-04-13 00:00,13,957.75,957.75,957.75,957.75,2
20100801|2010-04-13 01:00,13,961.5,961.5,961.5,961.5,2
20100801|2010-04-13 06:00,13,963,963.5,963,963.5,3
20100801|2010-04-13 07:00,13,961.75,961.75,961.75,961.75,2
20100801|2010-04-13 09:30,13,962.5,970.25,962.5,970.25,115
20100801|2010-04-13 10:00,13,969.75,971,968,971,106
20100801|2010-04-13 10:30,13,971,971.5,967.5,967.75,93
20100801|2010-04-13 11:00,13,968.25,970.75,968.25,970.75,18
20100801|2010-04-13 11:30,13,970,970.25,969.25,969.25,30
20100801|2010-04-13 12:00,13,969.25,969.5,965.5,966.25,64
20100801|2010-04-13 12:30,13,966.25,968.75,966,968.5,67
20100801|2010-04-13 13:00,13,969.25,971.75,969,971.5,42
20100801|2010-04-13 18:00,14,971.5,973,971.5,973,3
20100801|2010-04-13 20:00,14,971.75,971.75,971.75,971.75,1
20100801|2010-04-13 22:00,14,971.5,971.5,971.5,971.5,1
20100801|2010-04-13 22:30,14,971.25,971.25,971,971,4
20100801|2010-04-14 06:30,14,975.5,975.5,975.5,975.5,1
20100801|2010-04-14 07:00,14,975,975,975,975,2
20100801|2010-04-14 09:30,14,975.75,976,967.75,970.25,70
20100801|2010-04-14 10:00,14,972.75,973,971.5,972.25,41
20100801|2010-04-14 10:30,14,972.25,974,972,972,5
20100801|2010-04-14 11:00,14,974,976,974,975,37
20100801|2010-04-14 11:30,14,974.25,976,974.25,975.5,47
20100801|2010-04-14 12:00,14,975.5,976.25,974,975.75,35
20100801|2010-04-14 12:30,14,975,975,972.75,973,89
20100801|2010-04-14 13:00,14,972.75,973.25,970.75,971.75,54
20100801|2010-04-14 18:00,15,971.25,971.5,971.25,971.5,2
20100801|2010-04-14 23:00,15,970.5,970.5,970.5,970.5,1
20100801|2010-04-15 05:00,15,971,971,971,971,1
20100801|2010-04-15 06:00,15,971.5,971.5,971.5,971.5,4
20100801|2010-04-15 09:30,15,972,975.5,967.5,975.5,92
20100801|2010-04-15 10:00,15,973.25,976.25,973.25,976.25,19
20100801|2010-04-15 10:30,15,975.5,975.5,974,974.25,8
20100801|2010-04-15 11:00,15,974,976.5,974,976.5,64
20100801|2010-04-15 11:30,15,977,984.25,977,983,126
20100801|2010-04-15 12:00,15,983,985,982.25,984.25,77
20100801|2010-04-15 12:30,15,983.5,984,981.5,982,56
20100801|2010-04-15 13:00,15,984,989.5,983.75,989,65
20100801|2010-04-15 18:00,16,987,987,987,987,7
20100801|2010-04-15 19:30,16,986,986,986,986,1
20100801|2010-04-15 20:00,16,985.75,985.75,985.25,985.25,2
20100801|2010-04-15 21:00,16,984.75,985,984.25,984.25,15
20100801|2010-04-15 22:30,16,986.5,986.5,986.5,986.5,1
20100801|2010-04-16 06:00,16,990.5,991.5,990.5,991.5,9
20100801|2010-04-16 06:30,16,992.5,993,992.5,993,31
20100801|2010-04-16 09:30,16,990,991,984.5,984.5,58
20100801|2010-04-16 10:00,16,985,991,985,991,148
20100801|2010-04-16 10:30,16,992,994,991.5,991.5,51
20100801|2010-04-16 11:00,16,991.75,993,991.75,991.75,23
20100801|2010-04-16 11:30,16,991.25,992,988,988,51
20100801|2010-04-16 12:00,16,988.25,989.75,987.75,987.75,50
20100801|2010-04-16 12:30,16,989.5,993,989,993,59
20100801|2010-04-16 13:00,16,993.25,993.5,986,986,76
20100801|2010-04-18 18:00,19,989.5,989.5,989.5,989.5,32
20100801|2010-04-18 18:30,19,989.5,990,989.5,990,8
20100801|2010-04-18 19:00,19,990,990,989.25,989.25,5
20100801|2010-04-18 20:00,19,986,986,986,986,1
20100801|2010-04-18 21:30,19,982,982,981.75,981.75,13
20100801|2010-04-18 22:30,19,982,982,982,982,1
20100801|2010-04-19 01:00,19,984,985,984,985,5
20100801|2010-04-19 01:30,19,980.75,980.75,980.75,980.75,1
20100801|2010-04-19 03:00,19,980,980,980,980,1
20100801|2010-04-19 04:00,19,979.25,979.5,979.25,979.5,4
20100801|2010-04-19 04:30,19,980.75,981,980.75,981,3
20100801|2010-04-19 05:30,19,980,980,979.75,979.75,3
20100801|2010-04-19 06:00,19,981,981,981,981,1
20100801|2010-04-19 06:30,19,982.5,983,982.5,983,2
20100801|2010-04-19 07:00,19,982.25,982.25,982.25,982.25,1
20100801|2010-04-19 09:30,19,984.5,987.25,980.5,980.5,96
20100801|2010-04-19 10:00,19,980.25,980.25,978.25,978.5,29
20100801|2010-04-19 10:30,19,979.25,984.25,979.25,984.25,12
20100801|2010-04-19 11:00,19,981.5,982.75,981.5,982.75,7
20100801|2010-04-19 11:30,19,983,983,981.5,981.5,3
20100801|2010-04-19 12:00,19,981.5,981.5,980.25,980.25,9
20100801|2010-04-19 12:30,19,981.25,981.25,980.25,980.5,52
20100801|2010-04-19 13:00,19,980,982.75,977.75,981.25,51
20100801|2010-04-19 19:00,20,987,987,987,987,1
20100801|2010-04-20 01:30,20,986.25,986.25,986.25,986.25,1
20100801|2010-04-20 02:00,20,986.5,986.5,986.5,986.5,1
20100801|2010-04-20 05:30,20,990.5,992,990.5,992,9
20100801|2010-04-20 06:30,20,990.25,990.25,990.25,990.25,2
20100801|2010-04-20 07:00,20,990,990,990,990,1
20100801|2010-04-20 09:30,20,990,990.75,984.75,989,123
20100801|2010-04-20 10:00,20,989.75,991,989.25,989.25,26
20100801|2010-04-20 10:30,20,989.25,989.75,988.25,989.75,33
20100801|2010-04-20 11:00,20,989.75,990.75,989.75,990.75,14
20100801|2010-04-20 11:30,20,991,991.5,990.25,991,32
20100801|2010-04-20 12:00,20,992,992,989.25,990.25,14
20100801|2010-04-20 12:30,20,990,990.75,989.5,990.25,17
20100801|2010-04-20 13:00,20,990,992.75,989.25,990,53
20100801|2010-04-20 20:00,21,991.5,991.5,990,990,2
20100801|2010-04-20 22:00,21,990.25,990.25,990,990,3
20100801|2010-04-21 00:30,21,992.25,992.25,992,992,2
20100801|2010-04-21 01:30,21,990.25,991.5,989.75,991.5,4
20100801|2010-04-21 03:30,21,992.25,992.25,992,992,5
20100801|2010-04-21 04:00,21,993,993,993,993,1
20100801|2010-04-21 04:30,21,992.5,992.5,991.5,991.5,5
20100801|2010-04-21 05:00,21,992.25,992.25,992.25,992.25,5
20100801|2010-04-21 06:00,21,991.5,991.5,991.5,991.5,2
20100801|2010-04-21 06:30,21,990,990,989.25,989.25,2
20100801|2010-04-21 09:30,21,989.25,998.75,989.25,997.5,80
20100801|2010-04-21 10:00,21,999,1001.25,996.75,1001,1190
20100801|2010-04-21 10:30,21,1000.75,1005.25,1000.75,1004.5,986
20100801|2010-04-21 11:00,21,1005,1011.25,1004.25,1008.25,88
20100801|2010-04-21 11:30,21,1007.5,1007.5,1005,1005.25,40
20100801|2010-04-21 12:00,21,1004,1004.5,1002,1002,225
20100801|2010-04-21 12:30,21,1002.25,1004,1001.25,1002.5,70
20100801|2010-04-21 13:00,21,1003.25,1004.25,1000,1001.25,21
20100801|2010-04-21 18:00,22,1001,1001,1001,1001,4
20100801|2010-04-21 18:30,22,1001.25,1001.25,1001.25,1001.25,1
20100801|2010-04-21 19:00,22,1002,1002,1002,1002,1
20100801|2010-04-21 20:00,22,1001.25,1001.25,999.75,999.75,5
20100801|2010-04-22 02:00,22,999.5,999.5,999.5,999.5,1
20100801|2010-04-22 05:00,22,1001.75,1003,1001.75,1002.5,10
20100801|2010-04-22 05:30,22,1003.25,1003.25,1002.75,1003,20
20100801|2010-04-22 06:00,22,1002,1002.5,1002,1002.25,14
20100801|2010-04-22 06:30,22,1002.75,1002.75,1002.75,1002.75,7
20100801|2010-04-22 07:00,22,1003.25,1003.25,1003.25,1003.25,4
20100801|2010-04-22 09:30,22,1001,1005.75,1000.75,1003,1851
20100801|2010-04-22 10:00,22,1003.75,1007.75,1003.75,1006.5,52
20100801|2010-04-22 10:30,22,1005,1011,1005,1011,58
20100801|2010-04-22 11:00,22,1010.75,1010.75,1007,1007.25,448
20100801|2010-04-22 11:30,22,1007.25,1008,1006.75,1007.75,27
20100801|2010-04-22 12:00,22,1007.5,1009,1006.75,1008.75,16
20100801|2010-04-22 12:30,22,1009,1011,1009,1009.5,28
20100801|2010-04-22 13:00,22,1009.25,1012,1009.25,1011.75,54
20100801|2010-04-22 23:00,23,1011,1011,1011,1011,3
20100801|2010-04-23 02:30,23,1011.5,1011.5,1011.5,1011.5,1
20100801|2010-04-23 05:00,23,1013,1013,1013,1013,2
20100801|2010-04-23 07:00,23,1010.25,1010.25,1010.25,1010.25,1
20100801|2010-04-23 09:30,23,1010.75,1013.25,1009.25,1011.5,173
20100801|2010-04-23 10:00,23,1009.75,1011.25,1009,1009,30
20100801|2010-04-23 10:30,23,1008.5,1008.5,1006.5,1006.5,3
20100801|2010-04-23 11:00,23,1005,1006,1004,1005.5,30
20100801|2010-04-23 12:00,23,1006.5,1007.5,1006.5,1007.5,9
20100801|2010-04-23 12:30,23,1008,1008.25,1006.75,1006.75,15
20100801|2010-04-23 13:00,23,1006.75,1006.75,1005.5,1005.5,25
20100801|2010-04-25 18:00,26,1010,1010,1010,1010,10
20100801|2010-04-25 18:30,26,1011.5,1011.5,1011.5,1011.5,1
20100801|2010-04-25 19:00,26,1012.75,1012.75,1012.75,1012.75,3
20100801|2010-04-25 19:30,26,1013,1013.25,1012.75,1012.75,7
20100801|2010-04-25 20:00,26,1012.5,1012.5,1012.25,1012.25,2
20100801|2010-04-25 21:00,26,1013.5,1013.5,1013.5,1013.5,1
20100801|2010-04-25 23:00,26,1014.5,1015.25,1014.5,1014.5,5
20100801|2010-04-25 23:30,26,1015.75,1015.75,1015.75,1015.75,2
20100801|2010-04-26 00:30,26,1013.25,1013.25,1013.25,1013.25,1
20100801|2010-04-26 01:00,26,1012.75,1012.75,1012.75,1012.75,1
20100801|2010-04-26 03:30,26,1014.25,1014.25,1014.25,1014.25,2
20100801|2010-04-26 05:30,26,1014.25,1014.25,1014.25,1014.25,4
20100801|2010-04-26 09:30,26,1013.5,1015.25,1004.5,1006.5,74
20100801|2010-04-26 10:00,26,1007,1007,1003.25,1005.5,32
20100801|2010-04-26 10:30,26,1006,1006,1003.25,1003.25,18
20100801|2010-04-26 11:00,26,1004.75,1008.5,1004.5,1007.5,20
20100801|2010-04-26 11:30,26,1006.5,1008.5,1006.5,1007,18
20100801|2010-04-26 12:00,26,1006.5,1006.5,1006,1006.25,4
20100801|2010-04-26 12:30,26,1006.25,1008,1006,1008,6
20100801|2010-04-26 13:00,26,1008.25,1008.25,1005.75,1006.5,26
20100801|2010-04-26 19:00,27,1002.5,1002.5,1002.5,1002.5,1
20100801|2010-04-26 19:30,27,1002,1002,1002,1002,1
20100801|2010-04-26 20:30,27,1003.75,1006.5,1003.75,1006.5,21
20100801|2010-04-26 21:00,27,1006.25,1006.5,1005.75,1006.25,17
20100801|2010-04-26 21:30,27,1006,1006,1006,1006,7
20100801|2010-04-26 22:00,27,1006.5,1006.5,1005.5,1005.5,33
20100801|2010-04-26 23:30,27,1006.75,1007.25,1006.75,1007.25,20
20100801|2010-04-27 00:00,27,1007.25,1007.5,1007.25,1007.5,5
20100801|2010-04-27 02:30,27,1006.25,1006.25,1006.25,1006.25,9
20100801|2010-04-27 03:30,27,1007,1007,1007,1007,2
20100801|2010-04-27 06:00,27,1001.25,1001.25,1001,1001,5
20100801|2010-04-27 06:30,27,1001,1001,1001,1001,1
20100801|2010-04-27 07:00,27,1000.75,1000.75,999.5,999.5,9
20100801|2010-04-27 09:30,27,1000.25,1002,993.25,994.75,124
20100801|2010-04-27 10:00,27,994.75,996,992,992,23
20100801|2010-04-27 10:30,27,990.75,992,988.25,990.75,109
20100801|2010-04-27 11:00,27,990.25,990.5,989.25,990,21
20100801|2010-04-27 11:30,27,991,994.25,991,994.25,27
20100801|2010-04-27 12:00,27,993,993.25,992.75,993,24
20100801|2010-04-27 12:30,27,991,994.25,990.75,991.5,58
20100801|2010-04-27 13:00,27,991.25,992,988.75,988.75,73
20100801|2010-04-27 18:00,28,985.25,986.75,985,986.75,5
20100801|2010-04-27 19:00,28,986.75,986.75,986.75,986.75,1
20100801|2010-04-27 20:00,28,986.5,986.5,985.5,986.5,3
20100801|2010-04-27 20:30,28,989.5,989.75,989.5,989.75,2
20100801|2010-04-27 21:30,28,990.75,991.75,990.25,991.75,77
20100801|2010-04-27 22:00,28,991.5,993.25,991.5,992.25,47
20100801|2010-04-27 23:30,28,993.25,993.25,993.25,993.25,2
20100801|2010-04-28 00:30,28,994,994,993,993,101
20100801|2010-04-28 01:00,28,993.25,994,993,993.75,30
20100801|2010-04-28 01:30,28,993.75,993.75,993,993.25,92
20100801|2010-04-28 02:00,28,992.75,992.75,992.75,992.75,1
20100801|2010-04-28 03:30,28,991,991,991,991,3
20100801|2010-04-28 04:00,28,989.75,989.75,989.25,989.25,3
20100801|2010-04-28 04:30,28,989.25,989.25,989.25,989.25,1
20100801|2010-04-28 06:30,28,993.25,993.5,992.75,993.5,37
20100801|2010-04-28 07:00,28,993.5,993.75,993.25,993.75,7
20100801|2010-04-28 09:30,28,994,999.75,993.75,997,123
20100801|2010-04-28 10:00,28,997.5,998,990,990,81
20100801|2010-04-28 10:30,28,989.75,991,988.25,988.25,32
20100801|2010-04-28 11:00,28,988.25,992.5,988.25,992.5,59
20100801|2010-04-28 11:30,28,993,993.75,992.75,992.75,19
20100801|2010-04-28 12:00,28,991.75,992,990,990.25,27
20100801|2010-04-28 12:30,28,989.5,990,987.5,988,7
20100801|2010-04-28 13:00,28,986.75,991,986.75,990.5,17
20100801|2010-04-28 19:00,29,993.25,993.25,993.25,993.25,1
20100801|2010-04-28 19:30,29,992.5,992.5,992,992,6
20100801|2010-04-28 20:30,29,992.5,992.5,992.5,992.5,2
20100801|2010-04-29 00:30,29,992.75,992.75,992.75,992.75,2
20100801|2010-04-29 02:30,29,992.75,992.75,992.75,992.75,3
20100801|2010-04-29 04:00,29,992.5,997,992.5,997,9
20100801|2010-04-29 04:30,29,992.75,992.75,992.75,992.75,2
20100801|2010-04-29 07:00,29,993.5,993.5,993.5,993.5,1
20100801|2010-04-29 09:30,29,996.75,1003.25,996.5,998,370
20100801|2010-04-29 10:00,29,997,999.25,996,997.25,70
20100801|2010-04-29 10:30,29,997.75,997.75,995.5,995.5,36
20100801|2010-04-29 11:00,29,997.25,997.25,996.5,996.5,4
20100801|2010-04-29 11:30,29,995.75,998,995.75,998,4
20100801|2010-04-29 12:00,29,998.75,1000.25,997.5,998.5,18
20100801|2010-04-29 12:30,29,996,996.5,994.25,994.75,95
20100801|2010-04-29 13:00,29,995.5,996,993.75,993.75,38
20100801|2010-04-29 18:00,30,993,995,993,993.75,10
20100801|2010-04-30 00:00,30,993.75,993.75,993.5,993.5,2
20100801|2010-04-30 01:00,30,991,991,990.75,990.75,6
20100801|2010-04-30 02:00,30,998,998,997.5,997.5,19
20100801|2010-04-30 02:30,30,997,997,997,997,13
20100801|2010-04-30 03:30,30,995.75,997,995.75,997,17
20100801|2010-04-30 04:30,30,997,997,996,996,16
20100801|2010-04-30 05:30,30,995.5,995.5,995,995,24
20100801|2010-04-30 06:00,30,995.25,995.75,995.25,995.75,6
20100801|2010-04-30 07:00,30,995.25,995.25,995,995,4
20100801|2010-04-30 09:30,30,995,998.75,993.25,996.5,531
20100801|2010-04-30 10:00,30,994.5,996.5,994,996,58
20100801|2010-04-30 10:30,30,997.75,999,997.5,998,103
20100801|2010-04-30 11:00,30,998.25,1000,995.75,995.75,19
20100801|2010-04-30 11:30,30,995,996.5,994.75,995.25,38
20100801|2010-04-30 12:00,30,995.25,996.25,995.25,995.5,25
20100801|2010-04-30 12:30,30,997,998,996.75,997.5,59
20100801|2010-04-30 13:00,30,997.5,999.25,995.75,998.5,386
20100801|2010-05-02 18:00,3,1000.5,1001,1000.5,1001,3
20100801|2010-05-02 19:30,3,996.25,996.25,996.25,996.25,1
20100801|2010-05-02 20:00,3,994.75,994.75,994.75,994.75,2
20100801|2010-05-02 21:30,3,992.25,992.25,992.25,992.25,1
20100801|2010-05-02 22:30,3,992.25,992.25,992.25,992.25,1
20100801|2010-05-03 03:00,3,995.75,995.75,995.75,995.75,12
20100801|2010-05-03 03:30,3,996,997.25,996,997.25,61
20100801|2010-05-03 04:00,3,997.75,998.25,997.75,998.25,13
20100801|2010-05-03 05:30,3,997.75,997.75,997.75,997.75,2
20100801|2010-05-03 06:00,3,998.5,998.5,997.75,997.75,4
20100801|2010-05-03 06:30,3,998.25,998.25,998.25,998.25,2
20100801|2010-05-03 07:00,3,997.25,997.25,993.5,993.5,14
20100801|2010-05-03 09:30,3,996.5,996.5,985.25,986.25,208
20100801|2010-05-03 10:00,3,986.25,988.5,985,988.25,81
20100801|2010-05-03 10:30,3,988.25,988.75,986.75,988,56
20100801|2010-05-03 11:00,3,988.25,988.25,986.5,986.5,5
20100801|2010-05-03 11:30,3,987.5,987.5,986,986,87
20100801|2010-05-03 12:00,3,986.75,986.75,984.75,985,54
20100801|2010-05-03 12:30,3,985.25,985.5,983.25,983.5,62
20100801|2010-05-03 13:00,3,983.5,986.75,983.5,985,64
20100801|2010-05-03 18:00,4,984,985,984,984.75,23
20100801|2010-05-03 18:30,4,984,984,984,984,1
20100801|2010-05-03 19:30,4,985.5,985.5,985.5,985.5,2
20100801|2010-05-03 20:00,4,985.5,985.5,985.5,985.5,19
20100801|2010-05-03 20:30,4,985.75,985.75,985.75,985.75,1
20100801|2010-05-03 21:30,4,985.5,985.5,985,985,5
20100801|2010-05-04 00:30,4,984.25,984.25,984.25,984.25,1
20100801|2010-05-04 01:30,4,986,987.25,986,987.25,4
20100801|2010-05-04 03:00,4,987.5,987.5,987.5,987.5,1
20100801|2010-05-04 03:30,4,987,988,987,988,14
20100801|2010-05-04 04:30,4,985,985,985,985,2
20100801|2010-05-04 06:00,4,984.25,984.25,984.25,984.25,16
20100801|2010-05-04 06:30,4,983,983,982,982,70
20100801|2010-05-04 07:00,4,981.75,981.75,981.75,981.75,31
20100801|2010-05-04 09:30,4,978.25,979.75,973,978.25,117
20100801|2010-05-04 10:00,4,978,981,977,981,67
20100801|2010-05-04 10:30,4,981,983.25,979,983,50
20100801|2010-05-04 11:00,4,983.25,984,982,982.25,113
20100801|2010-05-04 11:30,4,982.5,986,982,986,45
20100801|2010-05-04 12:00,4,986.5,989,986.25,986.75,88
20100801|2010-05-04 12:30,4,986.75,987,985.25,985.5,48
20100801|2010-05-04 13:00,4,986,986.25,983.25,985,138
20100801|2010-05-04 18:30,5,984.25,984.75,984.25,984.75,67
20100801|2010-05-04 19:30,5,984.75,985.25,984.75,985.25,18
20100801|2010-05-04 20:00,5,985.5,986.25,985.5,986.25,4
20100801|2010-05-04 20:30,5,987.25,987.25,987,987,7
20100801|2010-05-04 21:00,5,987.5,987.5,987,987,50
20100801|2010-05-04 22:30,5,987.25,987.25,987.25,987.25,4
20100801|2010-05-04 23:30,5,989.5,989.5,989.5,989.5,2
20100801|2010-05-05 01:30,5,988.5,988.5,988.5,988.5,1
20100801|2010-05-05 03:00,5,987.75,987.75,987.75,987.75,3
20100801|2010-05-05 03:30,5,987,987,987,987,1
20100801|2010-05-05 05:30,5,985.25,985.25,985,985,3
20100801|2010-05-05 06:00,5,982.75,983,982.75,983,12
20100801|2010-05-05 09:30,5,980,981.5,973,981,726
20100801|2010-05-05 10:00,5,981,982.5,977.75,981,157
20100801|2010-05-05 10:30,5,981.25,983,979.25,980,90
20100801|2010-05-05 11:00,5,980,980.25,977,978,120
20100801|2010-05-05 11:30,5,978,978,977,977,30
20100801|2010-05-05 12:00,5,977.25,980,977.25,979.75,58
20100801|2010-05-05 12:30,5,979,980,976,976.75,95
20100801|2010-05-05 13:00,5,976,977.5,975,976.75,106
20100801|2010-05-05 18:00,6,975.5,975.75,975.5,975.5,18
20100801|2010-05-05 18:30,6,975,975,975,975,1
20100801|2010-05-05 19:00,6,976.25,976.25,976.25,976.25,1
20100801|2010-05-05 19:30,6,977,978.75,977,978.75,6
20100801|2010-05-05 20:00,6,979.25,979.5,979.25,979.5,6
20100801|2010-05-05 20:30,6,979.25,979.25,979.25,979.25,1
20100801|2010-05-05 21:00,6,976.5,976.5,976.5,976.5,2
20100801|2010-05-05 21:30,6,977,977,976,976,2
20100801|2010-05-05 22:00,6,974.75,975,974.75,975,2
20100801|2010-05-06 00:00,6,975.25,975.25,975.25,975.25,1
20100801|2010-05-06 00:30,6,975,975,975,975,7
20100801|2010-05-06 03:00,6,973,973,973,973,23
20100801|2010-05-06 04:30,6,975,975,975,975,5
20100801|2010-05-06 05:30,6,974.75,975,974.75,975,20
20100801|2010-05-06 06:00,6,975,975,975,975,30
20100801|2010-05-06 07:00,6,975.5,975.5,975.5,975.5,2
20100801|2010-05-06 09:30,6,974,976,972.25,972.75,384
20100801|2010-05-06 10:00,6,972.75,977.5,972.25,976.75,67
20100801|2010-05-06 10:30,6,977.5,977.75,974,974.25,50
20100801|2010-05-06 11:00,6,974.25,975,973,973.75,18
20100801|2010-05-06 11:30,6,973.5,974.25,968.75,968.75,36
20100801|2010-05-06 12:00,6,970,970,964.5,964.75,92
20100801|2010-05-06 12:30,6,963.25,963.25,949.75,955,160
20100801|2010-05-06 13:00,6,952.25,952.5,946.75,951.5,72
20100801|2010-05-06 18:00,7,950.5,950.5,945,945,11
20100801|2010-05-06 18:30,7,948,948,948,948,1
20100801|2010-05-06 19:30,7,949,950.25,949,950.25,102
20100801|2010-05-06 20:00,7,950.5,950.5,950.25,950.25,5
20100801|2010-05-06 20:30,7,950.25,950.25,950.25,950.25,1
20100801|2010-05-06 21:30,7,952.25,952.75,952.25,952.75,2
20100801|2010-05-06 22:30,7,952.5,952.5,952.5,952.5,1
20100801|2010-05-06 23:00,7,953.5,953.5,953.5,953.5,1
20100801|2010-05-07 00:00,7,954.5,954.5,954.5,954.5,5
20100801|2010-05-07 00:30,7,954.25,954.25,953,953.25,4
20100801|2010-05-07 01:30,7,953.5,953.5,950.5,950.5,4
20100801|2010-05-07 02:00,7,950.75,950.75,950,950.75,8
20100801|2010-05-07 03:00,7,951.75,951.75,951.75,951.75,1
20100801|2010-05-07 06:00,7,950.25,950.25,950.25,950.25,4
20100801|2010-05-07 06:30,7,950.5,950.75,949.75,949.75,101
20100801|2010-05-07 09:30,7,947.5,954.75,944.5,954.25,332
20100801|2010-05-07 10:00,7,955,956.75,954.75,955,376
20100801|2010-05-07 10:30,7,955,956,954,955.75,98
20100801|2010-05-07 11:00,7,956,956.25,954.75,955,75
20100801|2010-05-07 11:30,7,954.75,956,954.5,955,127
20100801|2010-05-07 12:00,7,955,958.5,955,957.5,118
20100801|2010-05-07 12:30,7,958.75,960.5,958.5,959.25,207
20100801|2010-05-07 13:00,7,960,960.25,956.5,957,153
20100801|2010-05-09 18:00,10,959.75,959.75,958.75,959.25,8
20100801|2010-05-09 19:30,10,960,960,960,960,9
20100801|2010-05-09 22:00,10,958,958,958,958,1
20100801|2010-05-09 23:30,10,960.75,960.75,960.75,960.75,1
20100801|2010-05-10 01:30,10,963,963.25,962.75,962.75,12
20100801|2010-05-10 03:00,10,962.75,963.5,962.75,963.5,3
20100801|2010-05-10 03:30,10,965,965.25,965,965.25,4
20100801|2010-05-10 04:00,10,962.5,962.5,962.5,962.5,2
20100801|2010-05-10 04:30,10,961.5,961.5,961.5,961.5,5
20100801|2010-05-10 06:00,10,962,962,962,962,1
20100801|2010-05-10 06:30,10,962.75,962.75,962.25,962.25,5
20100801|2010-05-10 07:00,10,964.5,964.75,964.5,964.75,5
20100801|2010-05-10 09:30,10,962,964.75,956,958,114
20100801|2010-05-10 10:00,10,959.5,960.75,959.5,959.75,97
20100801|2010-05-10 10:30,10,959.5,961.25,959.5,961.25,31
20100801|2010-05-10 11:00,10,961.75,962.5,958,958,47
20100801|2010-05-10 11:30,10,957.75,958.75,957.75,958.5,11
20100801|2010-05-10 12:00,10,959,960,958.75,960,24
20100801|2010-05-10 12:30,10,960.5,960.5,958.75,959.25,51
20100801|2010-05-10 13:00,10,959.25,959.25,957.25,957.25,75
20100801|2010-05-10 20:00,11,960,960,960,960,8
20100801|2010-05-11 00:30,11,958,958,957.75,957.75,10
20100801|2010-05-11 02:00,11,956.5,957,956.5,957,3
20100801|2010-05-11 05:30,11,953,953,953,953,4
20100801|2010-05-11 06:00,11,951,951,951,951,2
20100801|2010-05-11 06:30,11,951.25,951.25,951.25,951.25,1
20100801|2010-05-11 07:00,11,952.25,952.25,952.25,952.25,1
20100801|2010-05-11 09:30,11,951.75,959.5,951.5,956.5,152
20100801|2010-05-11 10:00,11,956,960,956,959.5,50
20100801|2010-05-11 10:30,11,959.5,960.5,956.5,956.75,50
20100801|2010-05-11 11:00,11,956.25,957,956.25,956.25,34
20100801|2010-05-11 11:30,11,956.5,958.25,956.5,956.5,29
20100801|2010-05-11 12:00,11,957.25,961.25,956.75,960.5,39
20100801|2010-05-11 12:30,11,960,961.75,960,961.25,23
20100801|2010-05-11 13:00,11,962.5,964.5,962.25,963,140
20100801|2010-05-11 18:00,12,962,962.75,962,962.25,13
20100801|2010-05-11 19:30,12,962.75,962.75,962.5,962.5,2
20100801|2010-05-11 22:00,12,965.75,965.75,965.75,965.75,1
20100801|2010-05-12 01:30,12,962.5,962.5,962.5,962.5,2
20100801|2010-05-12 02:00,12,962.5,962.5,962.5,962.5,4
20100801|2010-05-12 05:00,12,962.5,962.75,962.5,962.75,2
20100801|2010-05-12 05:30,12,962.75,962.75,962.75,962.75,1
20100801|2010-05-12 06:00,12,963.75,963.75,963.75,963.75,1
20100801|2010-05-12 06:30,12,966.5,966.5,966.5,966.5,26
20100801|2010-05-12 09:30,12,968,970.75,961.25,962.75,1931
20100801|2010-05-12 10:00,12,963.75,963.75,953,953,1659
20100801|2010-05-12 10:30,12,952.75,958.25,952.75,956.25,481
20100801|2010-05-12 11:00,12,957.5,957.5,954.75,956.25,69
20100801|2010-05-12 11:30,12,957.25,958,956,958,40
20100801|2010-05-12 12:00,12,957.5,959,956,956,51
20100801|2010-05-12 12:30,12,956.5,956.75,955.5,955.75,52
20100801|2010-05-12 13:00,12,957,959.75,956,958.5,124
20100801|2010-05-12 18:00,13,959.5,959.5,959.5,959.5,1
20100801|2010-05-12 19:00,13,959.5,959.5,959,959,3
20100801|2010-05-12 21:30,13,960.25,960.25,960.25,960.25,5
20100801|2010-05-13 05:30,13,957.75,957.75,957.75,957.75,1
20100801|2010-05-13 09:30,13,958.75,961.5,954.25,960.75,310
20100801|2010-05-13 10:00,13,961,963.5,961,962.75,71
20100801|2010-05-13 10:30,13,962,962,961.5,961.75,5
20100801|2010-05-13 11:00,13,961.5,961.5,959.75,960,59
20100801|2010-05-13 11:30,13,960,961,960,961,5
20100801|2010-05-13 12:00,13,962,962.25,960.25,960.25,13
20100801|2010-05-13 12:30,13,959,959,958,958.5,56
20100801|2010-05-13 13:00,13,958,959.25,957.25,958.25,120
20100801|2010-05-13 18:00,14,957.25,957.5,957,957,12
20100801|2010-05-13 20:00,14,958.5,958.5,958.5,958.5,1
20100801|2010-05-13 23:00,14,956.75,956.75,956.75,956.75,2
20100801|2010-05-13 23:30,14,956.25,956.5,956.25,956.5,4
20100801|2010-05-14 00:30,14,956.5,956.5,956.5,956.5,1
20100801|2010-05-14 01:00,14,955,955,955,955,1
20100801|2010-05-14 02:00,14,955.5,955.5,955.5,955.5,4
20100801|2010-05-14 02:30,14,954.25,954.25,954.25,954.25,8
20100801|2010-05-14 04:30,14,953,953,947.25,947.25,18
20100801|2010-05-14 05:30,14,949.75,950.25,949.5,950.25,7
20100801|2010-05-14 06:30,14,950.5,950.5,949,949,2
20100801|2010-05-14 07:00,14,949.5,949.5,949.5,949.5,2
20100801|2010-05-14 09:30,14,948,953.25,946.5,952.75,239
20100801|2010-05-14 10:00,14,953.5,953.5,948.5,948.5,51
20100801|2010-05-14 10:30,14,948.5,950,947,947.5,95
20100801|2010-05-14 11:00,14,948.25,948.25,945.5,945.5,83
20100801|2010-05-14 11:30,14,947,948.25,947,948,16
20100801|2010-05-14 12:00,14,948.25,948.25,948.25,948.25,16
20100801|2010-05-14 12:30,14,948,948,946,947,82
20100801|2010-05-14 13:00,14,947,948.75,946.25,947.75,326
20100801|2010-05-16 18:00,17,947.75,947.75,946.5,947.75,6
20100801|2010-05-16 18:30,17,948.5,948.5,948.5,948.5,2
20100801|2010-05-16 19:00,17,948.5,948.5,948.5,948.5,1
20100801|2010-05-16 20:00,17,946,946,946,946,2
20100801|2010-05-16 20:30,17,945,945,945,945,11
20100801|2010-05-16 21:00,17,941.5,941.5,940,940,42
20100801|2010-05-16 21:30,17,939.75,939.75,938.75,938.75,97
20100801|2010-05-16 22:00,17,938.75,939.75,938.25,939.75,34
20100801|2010-05-16 22:30,17,938.75,938.75,938.75,938.75,4
20100801|2010-05-16 23:00,17,938.5,938.75,938.5,938.75,8
20100801|2010-05-17 00:00,17,939.25,939.25,938.75,939,12
20100801|2010-05-17 00:30,17,938.75,938.75,938,938,38
20100801|2010-05-17 01:30,17,937.5,938,937.5,937.75,17
20100801|2010-05-17 04:00,17,938.5,938.5,938.5,938.5,1
20100801|2010-05-17 04:30,17,938.25,938.25,938.25,938.25,5
20100801|2010-05-17 05:00,17,938.5,938.5,938.5,938.5,1
20100801|2010-05-17 05:30,17,939.75,939.75,939.75,939.75,1
20100801|2010-05-17 06:30,17,942.5,942.5,942.5,942.5,1
20100801|2010-05-17 09:30,17,941.25,942,938,938.75,180
20100801|2010-05-17 10:00,17,938.5,938.75,934,934.5,338
20100801|2010-05-17 10:30,17,936,938.25,935.75,935.75,109
20100801|2010-05-17 11:00,17,935,937.75,934.25,937.75,97
20100801|2010-05-17 11:30,17,938,940.25,937.75,940.25,118
20100801|2010-05-17 12:00,17,940.5,942.75,940.5,941.5,82
20100801|2010-05-17 12:30,17,939,939.75,938.5,939.25,10
20100801|2010-05-17 13:00,17,939.5,940.25,934.5,934.75,537
20100801|2010-05-17 18:00,18,937.75,939,937.75,938.75,3
20100801|2010-05-17 18:30,18,938.5,938.5,938.5,938.5,2
20100801|2010-05-17 19:00,18,938,938,938,938,2
20100801|2010-05-17 19:30,18,937.5,938.25,937,937,10
20100801|2010-05-17 20:00,18,937,937.25,936.5,936.5,5
20100801|2010-05-17 21:00,18,938.25,938.25,938.25,938.25,1
20100801|2010-05-17 22:30,18,938.5,938.5,938.5,938.5,2
20100801|2010-05-17 23:30,18,938.75,938.75,938.75,938.75,1
20100801|2010-05-18 00:30,18,938.25,938.25,938.25,938.25,1
20100801|2010-05-18 01:00,18,940.5,940.5,940.5,940.5,4
20100801|2010-05-18 01:30,18,942,942,941.75,941.75,7
20100801|2010-05-18 02:00,18,943,943,940.75,941,27
20100801|2010-05-18 02:30,18,941.5,941.5,941.25,941.5,9
20100801|2010-05-18 03:30,18,942.75,942.75,942,942,4
20100801|2010-05-18 06:00,18,942.25,943,942.25,943,3
20100801|2010-05-18 06:30,18,943,943,943,943,1
20100801|2010-05-18 09:30,18,940.75,942.25,937.5,939.25,452
20100801|2010-05-18 10:00,18,938.5,939,937.5,938,66
20100801|2010-05-18 10:30,18,938,938,936.75,937,79
20100801|2010-05-18 11:00,18,936.5,936.75,934,934.25,142
20100801|2010-05-18 11:30,18,934.5,939,934,938.25,92
20100801|2010-05-18 12:00,18,936.75,937,935,935.5,21
20100801|2010-05-18 12:30,18,934,934.75,931.5,931.5,44
20100801|2010-05-18 13:00,18,931.5,933.75,931.5,933.75,91
20100801|2010-05-18 18:00,19,932.5,932.5,931.75,931.75,3
20100801|2010-05-18 19:00,19,931,931.25,931,931.25,2
20100801|2010-05-18 22:00,19,935.75,935.75,935.75,935.75,1
20100801|2010-05-18 22:30,19,936.75,936.75,936.75,936.75,2
20100801|2010-05-19 01:00,19,935,935,935,935,5
20100801|2010-05-19 03:30,19,933,933,933,933,10
20100801|2010-05-19 05:00,19,931.5,931.5,931.5,931.5,6
20100801|2010-05-19 06:00,19,931,932.25,931,932,33
20100801|2010-05-19 06:30,19,931.75,931.75,931.25,931.5,16
20100801|2010-05-19 07:00,19,931.5,932,931.5,932,8
20100801|2010-05-19 09:30,19,932.25,940.5,931.75,939.75,206
20100801|2010-05-19 10:00,19,940,940,931,932,159
20100801|2010-05-19 10:30,19,932.5,934.5,927.75,930.25,419
20100801|2010-05-19 11:00,19,930.5,931,928.5,929.75,138
20100801|2010-05-19 11:30,19,930.25,932.5,930.25,931.5,34
20100801|2010-05-19 12:00,19,931.75,939.25,931.75,937.75,151
20100801|2010-05-19 12:30,19,936.5,937,934,936.25,89
20100801|2010-05-19 13:00,19,936,936,929.5,931.25,583
20100801|2010-05-19 18:00,20,933.75,933.75,933.75,933.75,12
20100801|2010-05-19 18:30,20,936.75,937,936.75,937,2
20100801|2010-05-19 19:30,20,938,938,938,938,1
20100801|2010-05-19 20:00,20,939,939,938.75,938.75,4
20100801|2010-05-19 21:00,20,939,939,938,938,4
20100801|2010-05-19 21:30,20,939,939,938.5,938.5,4
20100801|2010-05-20 01:30,20,936,936.25,936,936.25,5
20100801|2010-05-20 06:00,20,935,935,935,935,2
20100801|2010-05-20 06:30,20,933.5,933.5,933.5,933.5,2
20100801|2010-05-20 07:00,20,932.5,932.5,931,931,6
20100801|2010-05-20 09:30,20,929,929,921.75,923.25,638
20100801|2010-05-20 10:00,20,923,932.25,922.75,931,381
20100801|2010-05-20 10:30,20,930.75,932.5,929.5,930.5,191
20100801|2010-05-20 11:00,20,930.5,930.5,926.5,926.75,152
20100801|2010-05-20 11:30,20,927.25,927.75,923.5,923.5,149
20100801|2010-05-20 12:00,20,922.75,929.5,922.5,929.5,142
20100801|2010-05-20 12:30,20,929.25,931,928.5,928.5,143
20100801|2010-05-20 13:00,20,928,936.5,927.75,936.5,156
20100801|2010-05-20 18:00,21,935.5,935.5,933.75,933.75,31
20100801|2010-05-20 19:30,21,934.25,935,934.25,935,2
20100801|2010-05-20 20:00,21,935,935,934.5,934.5,4
20100801|2010-05-20 22:00,21,936.25,936.25,936.25,936.25,10
20100801|2010-05-21 00:30,21,937.75,937.75,937.75,937.75,5
20100801|2010-05-21 01:00,21,937.5,937.5,937.5,937.5,3
20100801|2010-05-21 01:30,21,937.5,938.25,937.5,938.25,20
20100801|2010-05-21 02:00,21,939,939,937.75,937.75,11
20100801|2010-05-21 03:30,21,938.25,938.5,938.25,938.5,2
20100801|2010-05-21 05:00,21,936.75,936.75,936.75,936.75,4
20100801|2010-05-21 05:30,21,936.75,936.75,936.75,936.75,2
20100801|2010-05-21 06:30,21,933.75,934.25,933.75,934.25,10
20100801|2010-05-21 07:00,21,934.75,934.75,934.75,934.75,1
20100801|2010-05-21 09:30,21,934.75,938.25,933.5,937.5,176
20100801|2010-05-21 10:00,21,938.5,939,937.25,938.5,200
20100801|2010-05-21 10:30,21,939,941.5,938.25,940.25,201
20100801|2010-05-21 11:00,21,940,940.25,938.5,938.5,95
20100801|2010-05-21 11:30,21,938.5,938.75,936.5,936.75,165
20100801|2010-05-21 12:00,21,936.75,938.75,936.5,937.5,41
20100801|2010-05-21 12:30,21,937,937.5,933.25,934.5,134
20100801|2010-05-21 13:00,21,934.5,934.75,931.5,934.25,299
20100801|2010-05-23 18:00,24,935,935.75,935,935.75,5
20100801|2010-05-23 18:30,24,934.75,937,934.75,936,220
20100801|2010-05-23 19:00,24,936,938.75,935.75,938.25,330
20100801|2010-05-23 19:30,24,937,938.25,937,938.25,46
20100801|2010-05-23 20:00,24,938.25,938.25,937.25,937.5,60
20100801|2010-05-23 20:30,24,937,937.5,937,937.5,15
20100801|2010-05-23 21:00,24,938.25,939,938.25,939,26
20100801|2010-05-24 01:30,24,940.25,941,940.25,941,6
20100801|2010-05-24 03:30,24,937.25,937.75,937.25,937.75,11
20100801|2010-05-24 04:30,24,937.5,937.5,937.5,937.5,1
20100801|2010-05-24 05:00,24,937.25,937.25,937.25,937.25,1
20100801|2010-05-24 05:30,24,936.75,936.75,936.75,936.75,1
20100801|2010-05-24 06:00,24,938.25,938.25,938.25,938.25,2
20100801|2010-05-24 06:30,24,939.5,939.75,939.5,939.75,2
20100801|2010-05-24 07:00,24,939,939,938.75,939,12
20100801|2010-05-24 09:30,24,938,945.5,937.25,940.5,325
20100801|2010-05-24 10:00,24,941.5,942.25,938.75,941,99
20100801|2010-05-24 10:30,24,941,941,938,939.25,65
20100801|2010-05-24 11:00,24,938,938,935.75,937,163
20100801|2010-05-24 11:30,24,937.75,938.25,937.25,937.75,31
20100801|2010-05-24 12:00,24,938,939.5,937.75,938,64
20100801|2010-05-24 12:30,24,938.5,938.75,936,936,77
20100801|2010-05-24 13:00,24,937,937.5,934.75,934.75,130
20100801|2010-05-24 18:30,25,934.5,934.5,934.5,934.5,1
20100801|2010-05-24 19:00,25,934.25,934.25,934.25,934.25,1
20100801|2010-05-24 19:30,25,932.5,933.5,932.5,933.5,41
20100801|2010-05-24 20:00,25,933.5,934.5,933.25,933.5,151
20100801|2010-05-24 20:30,25,933.25,933.25,933.25,933.25,10
20100801|2010-05-24 21:00,25,932.5,932.75,932.25,932.25,8
20100801|2010-05-24 21:30,25,934,934,934,934,1
20100801|2010-05-24 22:00,25,934,934.5,934,934.25,6
20100801|2010-05-24 23:00,25,932.25,932.25,932.25,932.25,4
20100801|2010-05-24 23:30,25,933.5,933.5,933.5,933.5,1
20100801|2010-05-25 00:00,25,933.75,933.75,933.25,933.5,13
20100801|2010-05-25 00:30,25,932.75,932.75,929.25,929.25,19
20100801|2010-05-25 01:00,25,930,930,930,930,6
20100801|2010-05-25 01:30,25,930,930,930,930,2
20100801|2010-05-25 02:00,25,929.25,929.5,928.25,928.25,12
20100801|2010-05-25 02:30,25,928,928,927.25,927.25,10
20100801|2010-05-25 03:00,25,924.75,925.25,922.75,925.25,11
20100801|2010-05-25 03:30,25,925,925,924.75,924.75,4
20100801|2010-05-25 04:00,25,926,926,926,926,1
20100801|2010-05-25 06:00,25,925.25,925.25,924.5,924.5,5
20100801|2010-05-25 07:00,25,923.75,924.5,923.75,924.5,5
20100801|2010-05-25 09:30,25,922.75,924.25,921,924,478
20100801|2010-05-25 10:00,25,923.5,926.25,923.5,925.75,58
20100801|2010-05-25 10:30,25,926,927,926,926.75,95
20100801|2010-05-25 11:00,25,928.75,929,927.25,927.25,24
20100801|2010-05-25 11:30,25,926.5,927.5,925.5,925.5,42
20100801|2010-05-25 12:00,25,926,926,924.75,926,30
20100801|2010-05-25 12:30,25,925.75,925.75,923,923,58
20100801|2010-05-25 13:00,25,923.25,927,920.25,920.25,843
20100801|2010-05-25 18:00,26,922,927,922,927,127
20100801|2010-05-25 18:30,26,925.75,925.75,925.75,925.75,2
20100801|2010-05-25 20:00,26,927.5,927.5,927,927,2
20100801|2010-05-25 21:30,26,925.25,925.25,924.25,924.25,5
20100801|2010-05-25 22:00,26,924.25,925.25,924.25,925,16
20100801|2010-05-25 22:30,26,924.5,924.5,924.5,924.5,1
20100801|2010-05-26 00:30,26,926.25,926.25,926,926,5
20100801|2010-05-26 01:00,26,926.25,926.25,926.25,926.25,1
20100801|2010-05-26 01:30,26,926.25,928,926.25,927.75,19
20100801|2010-05-26 02:00,26,926.5,926.5,926.5,926.5,1
20100801|2010-05-26 03:00,26,927.25,927.75,926,926,6
20100801|2010-05-26 04:30,26,927.25,927.25,927.25,927.25,12
20100801|2010-05-26 06:00,26,928.5,928.75,928.5,928.75,2
20100801|2010-05-26 06:30,26,928.5,928.5,927.5,927.75,11
20100801|2010-05-26 07:00,26,927.25,928.5,926.5,928.5,36
20100801|2010-05-26 09:30,26,928.5,931.5,927,928.25,137
20100801|2010-05-26 10:00,26,927.5,927.5,924.75,924.75,84
20100801|2010-05-26 10:30,26,924.75,926,924.75,925.75,63
20100801|2010-05-26 11:00,26,926,927.25,926,926.75,105
20100801|2010-05-26 11:30,26,926,927,926,926.75,14
20100801|2010-05-26 12:00,26,927,928,926.25,926.25,24
20100801|2010-05-26 12:30,26,926.25,928.5,926.25,928.5,110
20100801|2010-05-26 13:00,26,929,930.75,928,929,128
20100801|2010-05-26 18:00,27,926.75,928,926.75,927.75,20
20100801|2010-05-26 18:30,27,930.25,934,930.25,934,10
20100801|2010-05-26 19:00,27,933.75,934,933.75,934,4
20100801|2010-05-26 19:30,27,932.75,932.75,931.5,931.5,9
20100801|2010-05-26 20:00,27,931,932.5,930.75,932,21
20100801|2010-05-26 21:00,27,931.75,931.75,931.75,931.75,1
20100801|2010-05-26 21:30,27,930.75,930.75,930.5,930.5,2
20100801|2010-05-26 22:00,27,930.5,930.5,930.5,930.5,1
20100801|2010-05-26 22:30,27,931.75,931.75,931.75,931.75,2
20100801|2010-05-27 00:30,27,931.5,931.5,931.5,931.5,1
20100801|2010-05-27 02:30,27,934,934.5,934,934.5,75
20100801|2010-05-27 03:00,27,934.5,934.75,934.5,934.5,26
20100801|2010-05-27 03:30,27,934.5,934.5,934.5,934.5,1
20100801|2010-05-27 05:30,27,935,935,934.75,934.75,2
20100801|2010-05-27 06:00,27,934.25,934.25,934.25,934.25,2
20100801|2010-05-27 06:30,27,934.25,934.25,934.25,934.25,6
20100801|2010-05-27 07:00,27,934.25,934.25,934.25,934.25,1
20100801|2010-05-27 09:30,27,935,938.5,934.75,938,232
20100801|2010-05-27 10:00,27,938,938,934.75,936.5,80
20100801|2010-05-27 10:30,27,937.5,938,936.5,937.75,44
20100801|2010-05-27 11:00,27,936.75,938.5,936.75,938,93
20100801|2010-05-27 11:30,27,938.25,940,938,938.25,48
20100801|2010-05-27 12:00,27,937.5,939,937,939,76
20100801|2010-05-27 12:30,27,939.75,943.5,939.75,942,339
20100801|2010-05-27 13:00,27,941.75,942.75,939.25,939.25,273
20100801|2010-05-27 18:00,28,942.5,945,942.5,945,3
20100801|2010-05-27 19:00,28,943,943,943,943,1
20100801|2010-05-27 20:00,28,942,942,942,942,1
20100801|2010-05-27 20:30,28,939.75,939.75,939.75,939.75,1
20100801|2010-05-27 21:30,28,940,940,940,940,1
20100801|2010-05-27 22:00,28,938.5,938.5,938.5,938.5,1
20100801|2010-05-27 22:30,28,937.5,939.25,937.5,939.25,6
20100801|2010-05-28 00:00,28,938.25,938.25,938.25,938.25,5
20100801|2010-05-28 01:00,28,937,937,936.5,936.5,3
20100801|2010-05-28 01:30,28,936.75,937,936,937,14
20100801|2010-05-28 02:00,28,938.75,939,938,938,35
20100801|2010-05-28 03:00,28,937.75,937.75,937.75,937.75,5
20100801|2010-05-28 03:30,28,937.75,937.75,937,937.5,13
20100801|2010-05-28 04:00,28,937.75,938,937.75,938,8
20100801|2010-05-28 06:00,28,937.25,937.25,937.25,937.25,15
20100801|2010-05-28 09:30,28,938,941.75,937,939.25,222
20100801|2010-05-28 10:00,28,939.75,941,938.25,938.75,130
20100801|2010-05-28 10:30,28,938.75,939.5,938.5,938.75,257
20100801|2010-05-28 11:00,28,938.75,938.75,935,935.75,161
20100801|2010-05-28 11:30,28,936,936.75,931.5,933.25,228
20100801|2010-05-28 12:00,28,933,933.75,932,933.75,65
20100801|2010-05-28 12:30,28,934,935,932,932.5,123
20100801|2010-05-28 13:00,28,932,933,926.25,931.75,262
20100801|2010-05-31 18:00,1,929.25,932.5,929.25,931.5,13
20100801|2010-05-31 18:30,1,929.5,931.25,929.5,931.25,3
20100801|2010-05-31 19:00,1,930.5,933.5,930.5,932.5,9
20100801|2010-05-31 20:00,1,930.5,930.5,929,929,5
20100801|2010-05-31 20:30,1,927,927,924,924,10
20100801|2010-05-31 21:30,1,926,926,926,926,1
20100801|2010-05-31 23:00,1,924.75,924.75,924.5,924.5,2
20100801|2010-06-01 02:00,1,924.75,925,924.75,925,51
20100801|2010-06-01 03:30,1,923,923,921.25,921.25,8
20100801|2010-06-01 05:00,1,922,922,922,922,1
20100801|2010-06-01 05:30,1,921.25,921.25,921.25,921.25,3
20100801|2010-06-01 06:00,1,922,922,922,922,1
20100801|2010-06-01 06:30,1,922,922,921.75,922,5
20100801|2010-06-01 07:00,1,922,922,922,922,1
20100801|2010-06-01 09:30,1,927.75,929.5,925.5,927.5,259
20100801|2010-06-01 10:00,1,927,929.25,924.5,924.5,435
20100801|2010-06-01 10:30,1,924.75,924.75,921.75,923,160
20100801|2010-06-01 11:00,1,922.75,923,921.25,923,72
20100801|2010-06-01 11:30,1,922.5,923.25,922.5,922.5,55
20100801|2010-06-01 12:00,1,922.25,926,922,925,236
20100801|2010-06-01 12:30,1,926,927,924.5,925.25,90
20100801|2010-06-01 13:00,1,925.25,925.25,920,920,275
20100801|2010-06-01 18:00,2,920.25,920.25,920,920,3
20100801|2010-06-01 20:00,2,921.75,923,921.75,923,3
20100801|2010-06-01 21:30,2,923.25,924,923.25,924,5
20100801|2010-06-01 22:30,2,921.5,921.5,921,921,6
20100801|2010-06-02 00:30,2,922,922,922,922,1
20100801|2010-06-02 01:00,2,920.75,920.75,920.75,920.75,4
20100801|2010-06-02 01:30,2,920.75,922.5,920.75,922.5,39
20100801|2010-06-02 02:00,2,923,924,923,924,8
20100801|2010-06-02 04:00,2,921.5,921.75,921,921.5,27
20100801|2010-06-02 05:00,2,922,922.25,922,922.25,6
20100801|2010-06-02 06:00,2,921.25,921.5,921.25,921.5,40
20100801|2010-06-02 06:30,2,921.5,921.5,921.5,921.5,12
20100801|2010-06-02 09:30,2,924,925.5,922,925.5,83
20100801|2010-06-02 10:00,2,925.25,925.5,922.5,923.25,68
20100801|2010-06-02 10:30,2,923.25,923.25,922.25,923.25,49
20100801|2010-06-02 11:00,2,922.75,925,922.75,923,44
20100801|2010-06-02 11:30,2,923,924.25,923,923.75,87
20100801|2010-06-02 12:00,2,924,924.5,921.5,921.75,168
20100801|2010-06-02 12:30,2,921.75,922,920.25,920.75,167
20100801|2010-06-02 13:00,2,921,921,918.5,920.5,197
20100801|2010-06-02 18:00,3,924,924,924,924,1
20100801|2010-06-02 18:30,3,923.75,923.75,923.75,923.75,2
20100801|2010-06-02 19:00,3,923.75,923.75,923.75,923.75,6
20100801|2010-06-02 19:30,3,925,925,925,925,1
20100801|2010-06-02 20:00,3,924,924,924,924,1
20100801|2010-06-03 00:00,3,924.25,924.25,924.25,924.25,1
20100801|2010-06-03 01:00,3,926.75,926.75,926.75,926.75,1
20100801|2010-06-03 02:00,3,925.75,926,925.75,926,5
20100801|2010-06-03 04:00,3,925.25,925.25,925.25,925.25,1
20100801|2010-06-03 05:00,3,923.75,924.5,923.75,924.25,16
20100801|2010-06-03 05:30,3,924,924,924,924,1
20100801|2010-06-03 07:00,3,924.25,924.5,924,924.5,27
20100801|2010-06-03 09:30,3,926,928,923.5,923.5,278
20100801|2010-06-03 10:00,3,925.75,930,925.75,927.75,156
20100801|2010-06-03 10:30,3,927.75,932.5,927.5,932.5,289
20100801|2010-06-03 11:00,3,932.75,936,928.75,930.5,275
20100801|2010-06-03 11:30,3,930.5,933,930,931.75,215
20100801|2010-06-03 12:00,3,932.25,933.75,932.25,933.5,103
20100801|2010-06-03 12:30,3,933.25,936.75,931,935,178
20100801|2010-06-03 13:00,3,934.75,940,933.5,939.75,325
20100801|2010-06-03 18:00,4,938,941,938,941,21
20100801|2010-06-03 18:30,4,940.25,941,940.25,941,4
20100801|2010-06-03 19:00,4,938.5,938.5,938.25,938.25,5
20100801|2010-06-03 19:30,4,937.25,937.25,937.25,937.25,16
20100801|2010-06-03 20:00,4,936,936,933.75,936,22
20100801|2010-06-04 00:30,4,934.75,934.75,934.75,934.75,58
20100801|2010-06-04 01:00,4,934.75,935.25,934.75,935.25,10
20100801|2010-06-04 03:30,4,936.75,936.75,936.75,936.75,2
20100801|2010-06-04 04:00,4,937.75,938,937.75,938,4
20100801|2010-06-04 06:00,4,935.25,937,935.25,937,8
20100801|2010-06-04 06:30,4,935.5,935.5,934.75,934.75,28
20100801|2010-06-04 07:00,4,934.5,935,933.5,934.5,18
20100801|2010-06-04 09:30,4,933.5,933.75,926,926.5,1027
20100801|2010-06-04 10:00,4,926.25,928.75,925.75,927,129
20100801|2010-06-04 10:30,4,926.5,929.25,926.5,928,124
20100801|2010-06-04 11:00,4,927.5,928.25,926.25,927,72
20100801|2010-06-04 11:30,4,927,928,926,927.25,169
20100801|2010-06-04 12:00,4,927.25,927.5,922.25,923.75,259
20100801|2010-06-04 12:30,4,923.75,924,920,920.75,470
20100801|2010-06-04 13:00,4,920.25,920.25,916,919,550
20100801|2010-06-06 18:00,7,917.5,919,917.5,918,68
20100801|2010-06-06 19:30,7,916.75,916.75,914,914,7
20100801|2010-06-06 20:00,7,913.25,913.25,911.75,912.5,55
20100801|2010-06-06 20:30,7,914.5,915.25,914.5,914.5,4
20100801|2010-06-06 21:00,7,915.25,915.75,915.25,915.75,2
20100801|2010-06-06 21:30,7,916.25,916.25,916.25,916.25,1
20100801|2010-06-06 22:00,7,916.5,916.75,916.5,916.75,2
20100801|2010-06-06 22:30,7,915.25,915.25,915,915,50
20100801|2010-06-06 23:00,7,916,916,916,916,9
20100801|2010-06-06 23:30,7,916,917.75,916,917.75,42
20100801|2010-06-07 00:00,7,917.25,917.25,917.25,917.25,3
20100801|2010-06-07 00:30,7,916.5,916.5,916,916,58
20100801|2010-06-07 03:00,7,914.75,914.75,914.75,914.75,17
20100801|2010-06-07 03:30,7,915,915.25,915,915.25,12
20100801|2010-06-07 04:30,7,917,917.25,917,917.25,30
20100801|2010-06-07 05:00,7,917.25,917.25,917.25,917.25,1
20100801|2010-06-07 05:30,7,917.75,917.75,917.75,917.75,1
20100801|2010-06-07 06:00,7,916.25,916.25,916.25,916.25,1
20100801|2010-06-07 07:00,7,915.75,915.75,915.5,915.75,9
20100801|2010-06-07 09:30,7,918,920.75,917,918.25,766
20100801|2010-06-07 10:00,7,918,919.5,915.5,915.75,250
20100801|2010-06-07 10:30,7,916.25,919,915.75,918.75,258
20100801|2010-06-07 11:00,7,918.5,921.25,918.5,919.75,138
20100801|2010-06-07 11:30,7,919,919.75,918.5,918.75,35
20100801|2010-06-07 12:00,7,918.25,919,917.5,918.25,104
20100801|2010-06-07 12:30,7,918.5,918.75,917.5,918.25,293
20100801|2010-06-07 13:00,7,918.25,918.25,916.75,917,391
20100801|2010-06-07 18:00,8,915,915,913.75,913.75,5
20100801|2010-06-07 19:00,8,915.75,915.75,915.75,915.75,2
20100801|2010-06-07 20:00,8,915.25,916.5,915.25,916.5,23
20100801|2010-06-07 20:30,8,916,916.75,916,916.75,8
20100801|2010-06-07 21:00,8,917.5,917.75,917.5,917.75,5
20100801|2010-06-08 00:30,8,918,918.25,917.5,918.25,14
20100801|2010-06-08 01:30,8,917.75,918.25,917.75,918.25,8
20100801|2010-06-08 02:00,8,918,918,918,918,10
20100801|2010-06-08 05:30,8,918,918.75,918,918.75,14
20100801|2010-06-08 06:30,8,916.75,916.75,916.75,916.75,3
20100801|2010-06-08 07:00,8,917,918,917,918,32
20100801|2010-06-08 08:00,8,918,918,917.75,918,12
20100801|2010-06-08 09:30,8,918,919,913,916.25,389
20100801|2010-06-08 10:00,8,915,917,914.5,916,166
20100801|2010-06-08 10:30,8,916.25,918,915.75,918,177
20100801|2010-06-08 11:00,8,917.5,917.75,916,916.75,35
20100801|2010-06-08 11:30,8,917.5,919.25,916.5,916.5,170
20100801|2010-06-08 12:00,8,917.25,917.25,915.75,915.75,110
20100801|2010-06-08 12:30,8,915.75,916,914,914,167
20100801|2010-06-08 13:00,8,914,914,907,908.5,589
20100801|2010-06-08 18:00,9,909.5,910.5,909.25,910.5,18
20100801|2010-06-08 19:00,9,910.75,911.5,910.75,911.25,5
20100801|2010-06-08 19:30,9,910.5,910.5,910.5,910.5,2
20100801|2010-06-08 20:00,9,910.5,911,909.5,910,21
20100801|2010-06-08 20:30,9,909.5,909.5,908.5,908.5,8
20100801|2010-06-08 21:00,9,909,909,908.25,908.25,4
20100801|2010-06-08 21:30,9,908.5,908.5,908.5,908.5,1
20100801|2010-06-08 22:30,9,908.75,908.75,908.75,908.75,1
20100801|2010-06-08 23:30,9,908.75,908.75,908,908.25,4
20100801|2010-06-09 00:00,9,908.5,909.25,908.5,909.25,10
20100801|2010-06-09 01:30,9,909.25,910.25,909.25,910.25,14
20100801|2010-06-09 02:00,9,912.25,912.5,912.25,912.5,8
20100801|2010-06-09 02:30,9,913.25,913.25,913.25,913.25,1
20100801|2010-06-09 03:00,9,912.25,912.25,912,912,15
20100801|2010-06-09 04:30,9,911.5,911.5,911.5,911.5,2
20100801|2010-06-09 05:30,9,912,912,912,912,1
20100801|2010-06-09 06:00,9,911.75,912,911.75,912,3
20100801|2010-06-09 06:30,9,912,912,912,912,9
20100801|2010-06-09 07:00,9,913.5,915,913.5,915,24
20100801|2010-06-09 09:30,9,915,924.75,915,923,1024
20100801|2010-06-09 10:00,9,923,926.25,922.75,924,534
20100801|2010-06-09 10:30,9,924,929,923.25,927.25,869
20100801|2010-06-09 11:00,9,927,927.75,926,926.75,310
20100801|2010-06-09 11:30,9,926.25,926.25,923,923.75,188
20100801|2010-06-09 12:00,9,923.75,924,921,923,418
20100801|2010-06-09 12:30,9,922.75,923.75,920.75,921.25,258
20100801|2010-06-09 13:00,9,920.75,921.75,919.25,921,520
20100801|2010-06-09 18:00,10,920.5,923,920,923,7
20100801|2010-06-09 18:30,10,923,923,923,923,1
20100801|2010-06-09 19:30,10,922.5,922.75,922.5,922.5,32
20100801|2010-06-09 20:00,10,921.5,922.75,921,922.25,8
20100801|2010-06-09 20:30,10,921.5,921.5,921,921.25,6
20100801|2010-06-09 21:00,10,920,920.5,918,918,33
20100801|2010-06-09 21:30,10,919.5,919.75,919.5,919.75,2
20100801|2010-06-09 22:00,10,920,920,919,919,14
20100801|2010-06-09 22:30,10,919.5,920,919.5,920,4
20100801|2010-06-09 23:30,10,920,920.25,920,920.25,10
20100801|2010-06-10 00:00,10,920.25,920.25,920,920.25,4
20100801|2010-06-10 00:30,10,920.25,920.25,920.25,920.25,6
20100801|2010-06-10 01:00,10,920.25,920.25,920.25,920.25,4
20100801|2010-06-10 01:30,10,921,921,920,920.5,17
20100801|2010-06-10 02:00,10,920,920.25,919.75,920.25,6
20100801|2010-06-10 02:30,10,921,921.75,919.75,920,15
20100801|2010-06-10 04:00,10,922.25,924.75,921.75,924.75,39
20100801|2010-06-10 04:30,10,925,925,925,925,2
20100801|2010-06-10 05:30,10,924,924,923.25,924,4
20100801|2010-06-10 06:00,10,924,924,923.25,923.75,5
20100801|2010-06-10 06:30,10,924,924,922.5,922.75,25
20100801|2010-06-10 07:00,10,923,924.5,923,924.5,189
20100801|2010-06-10 09:30,10,927.75,929.5,920.25,923.75,1484
20100801|2010-06-10 10:00,10,923,923.75,912.25,916,856
20100801|2010-06-10 10:30,10,916,916,912.75,913.75,486
20100801|2010-06-10 11:00,10,913.75,915,912,915,203
20100801|2010-06-10 11:30,10,915.5,915.5,914.5,915.5,93
20100801|2010-06-10 12:00,10,915.5,918.25,915.25,918.25,117
20100801|2010-06-10 12:30,10,918,918.5,915.5,915.5,286
20100801|2010-06-10 13:00,10,915.5,915.75,913.5,915,370
20100801|2010-06-10 18:00,11,914.75,916.25,914.75,916.25,2
20100801|2010-06-10 19:30,11,918,919,918,919,4
20100801|2010-06-10 20:00,11,919.5,919.5,919.5,919.5,2
20100801|2010-06-10 21:00,11,918,918,918,918,1
20100801|2010-06-10 22:30,11,918,918,918,918,1
20100801|2010-06-11 00:30,11,917.5,917.5,917.5,917.5,2
20100801|2010-06-11 01:30,11,917.25,919.5,916.25,918.75,47
20100801|2010-06-11 02:00,11,916,916,915.75,915.75,14
20100801|2010-06-11 02:30,11,915,915,913.75,913.75,24
20100801|2010-06-11 03:00,11,914.5,914.5,912.75,912.75,92
20100801|2010-06-11 03:30,11,913.5,914.5,912.25,912.25,32
20100801|2010-06-11 04:00,11,913.25,913.75,912.5,913.75,40
20100801|2010-06-11 04:30,11,914.25,914.25,914.25,914.25,15
20100801|2010-06-11 05:00,11,914.25,914.25,914.25,914.25,3
20100801|2010-06-11 05:30,11,914.25,914.25,914,914,5
20100801|2010-06-11 06:00,11,914.25,914.25,914.25,914.25,10
20100801|2010-06-11 09:30,11,918.75,920.5,914.25,915.25,354
20100801|2010-06-11 10:00,11,915,915.5,912,913.5,114
20100801|2010-06-11 10:30,11,913.25,915,913,915,42
20100801|2010-06-11 11:00,11,916,916.75,915.25,915.75,209
20100801|2010-06-11 11:30,11,915.75,916.75,915.5,916.25,73
20100801|2010-06-11 12:00,11,915.75,920,915.75,919.75,211
20100801|2010-06-11 12:30,11,920,921.25,919.5,920.5,283
20100801|2010-06-11 13:00,11,920.25,929.5,920.25,929,752
20100801|2010-06-13 18:00,14,929,930.25,929,930,84
20100801|2010-06-13 18:30,14,931.75,931.75,931,931.75,14
20100801|2010-06-13 19:00,14,931.5,931.75,931.5,931.5,11
20100801|2010-06-13 19:30,14,931.5,932.25,931.5,931.5,120
20100801|2010-06-13 20:00,14,931.75,931.75,930,930,5
20100801|2010-06-13 20:30,14,930,930,930,930,1
20100801|2010-06-13 21:00,14,930.75,931,930.75,931,8
20100801|2010-06-13 21:30,14,931.25,932,931,931,35
20100801|2010-06-13 22:00,14,931.5,931.5,931.5,931.5,1
20100801|2010-06-13 22:30,14,931.75,931.75,931.75,931.75,1
20100801|2010-06-14 01:30,14,931.75,932,931.25,932,27
20100801|2010-06-14 02:00,14,932.75,933.25,932.75,933,15
20100801|2010-06-14 02:30,14,933,933.5,932.5,932.5,25
20100801|2010-06-14 03:30,14,932.5,933,932.5,933,8
20100801|2010-06-14 04:00,14,933,933.5,933,933.5,25
20100801|2010-06-14 04:30,14,933.5,934,933.25,934,64
20100801|2010-06-14 05:00,14,933.5,934.25,933.5,933.75,18
20100801|2010-06-14 05:30,14,934.25,935.5,934,935.25,128
20100801|2010-06-14 06:00,14,935.75,936,934.5,934.5,9
20100801|2010-06-14 06:30,14,935,935,934.25,935,22
20100801|2010-06-14 07:00,14,934.25,935,934.25,934.75,21
20100801|2010-06-14 09:30,14,936,940.5,935.5,937.75,1035
20100801|2010-06-14 10:00,14,937.75,940,936.25,938,523
20100801|2010-06-14 10:30,14,938,938.5,937,938.5,163
20100801|2010-06-14 11:00,14,938.5,941.5,937.5,941.25,397
20100801|2010-06-14 11:30,14,941.25,941.25,939.75,940.5,184
20100801|2010-06-14 12:00,14,940.5,940.5,935.75,937.5,378
20100801|2010-06-14 12:30,14,937.5,939.5,936.25,936.75,338
20100801|2010-06-14 13:00,14,936.25,937.5,933.75,933.75,562
20100801|2010-06-14 18:00,15,935.25,936,934.75,935,49
20100801|2010-06-14 18:30,15,935.25,935.25,935.25,935.25,1
20100801|2010-06-14 19:00,15,936,936,936,936,1
20100801|2010-06-14 20:00,15,935,935,934.75,934.75,2
20100801|2010-06-14 22:30,15,935.75,936,935.25,935.75,13
20100801|2010-06-14 23:00,15,935.75,936,935.75,936,11
20100801|2010-06-15 01:00,15,936,936,936,936,5
20100801|2010-06-15 02:00,15,935.75,936,935.75,936,12
20100801|2010-06-15 02:30,15,936,936,935.5,935.75,17
20100801|2010-06-15 03:00,15,936.25,936.25,936.25,936.25,4
20100801|2010-06-15 04:30,15,936.25,936.5,936.25,936.5,2
20100801|2010-06-15 05:00,15,936.5,938,936.5,938,10
20100801|2010-06-15 06:00,15,938,938,938,938,9
20100801|2010-06-15 06:30,15,939.5,939.5,939.5,939.5,16
20100801|2010-06-15 07:00,15,939.5,939.75,938.5,938.5,18
20100801|2010-06-15 09:30,15,939.5,946.75,939.5,943.75,1732
20100801|2010-06-15 10:00,15,943.5,944,942.5,943.5,565
20100801|2010-06-15 10:30,15,943,944.25,942.75,944,355
20100801|2010-06-15 11:00,15,943.75,945.75,943.5,944.5,326
20100801|2010-06-15 11:30,15,944.75,945.25,939.5,942,599
20100801|2010-06-15 12:00,15,942,942.25,940.5,941.25,360
20100801|2010-06-15 12:30,15,941.25,942.75,939,939.25,619
20100801|2010-06-15 13:00,15,939.25,939.5,933.25,937.25,795
20100801|2010-06-15 18:00,16,935.5,936.25,934.25,936.25,8
20100801|2010-06-15 18:30,16,938.25,938.25,938.25,938.25,1
20100801|2010-06-15 19:00,16,938.25,938.5,938,938,13
20100801|2010-06-15 19:30,16,938,938,938,938,9
20100801|2010-06-15 20:00,16,938,938,938,938,22
20100801|2010-06-15 20:30,16,938.25,939.5,938.25,939.5,31
20100801|2010-06-15 21:30,16,940,940,939.5,939.5,3
20100801|2010-06-15 22:00,16,939,939,939,939,22
20100801|2010-06-16 01:00,16,939.75,939.75,939.75,939.75,2
20100801|2010-06-16 01:30,16,940.75,940.75,940.75,940.75,1
20100801|2010-06-16 02:00,16,941,941,940.75,940.75,5
20100801|2010-06-16 02:30,16,939.75,939.75,939.75,939.75,6
20100801|2010-06-16 05:00,16,940.25,940.25,940.25,940.25,1
20100801|2010-06-16 05:30,16,940.75,941,939.75,939.75,29
20100801|2010-06-16 06:30,16,939.5,940,938.75,938.75,7
20100801|2010-06-16 07:00,16,940,940,940,940,3
20100801|2010-06-16 09:30,16,938.25,945.5,938.25,944.75,1237
20100801|2010-06-16 10:00,16,944.75,945.5,941.75,943.25,782
20100801|2010-06-16 10:30,16,943.5,944.5,943,943.75,385
20100801|2010-06-16 11:00,16,944,947.25,943.5,947.25,576
20100801|2010-06-16 11:30,16,947.25,947.75,945.25,945.75,390
20100801|2010-06-16 12:00,16,945.75,946,943.75,943.75,383
20100801|2010-06-16 12:30,16,943.75,945.75,943.5,945.25,690
20100801|2010-06-16 13:00,16,945,945.25,942.25,943.75,497
20100801|2010-06-16 18:00,17,943.75,947.5,943.75,946.5,37
20100801|2010-06-16 18:30,17,946.75,946.75,944.75,945,7
20100801|2010-06-16 19:30,17,945.75,945.75,945.25,945.25,2
20100801|2010-06-16 20:00,17,946,946,941.25,941.25,63
20100801|2010-06-16 20:30,17,941.25,942,941.25,942,18
20100801|2010-06-16 21:00,17,941.75,941.75,941,941,69
20100801|2010-06-16 21:30,17,941,941.25,940.25,940.5,96
20100801|2010-06-16 22:00,17,940.5,940.75,940,940,63
20100801|2010-06-16 22:30,17,940,940,940,940,21
20100801|2010-06-16 23:00,17,940.25,940.25,940.25,940.25,6
20100801|2010-06-17 00:00,17,940.25,940.25,939.5,939.5,17
20100801|2010-06-17 00:30,17,939.25,940,939,939,55
20100801|2010-06-17 01:00,17,939.25,939.75,939,939,78
20100801|2010-06-17 01:30,17,939.5,939.5,939.5,939.5,24
20100801|2010-06-17 02:00,17,940,942,940,942,13
20100801|2010-06-17 02:30,17,943.75,945.25,943.75,944.75,116
20100801|2010-06-17 03:30,17,945,945.25,945,945.25,9
20100801|2010-06-17 04:30,17,946,946.25,946,946.25,9
20100801|2010-06-17 05:30,17,946.25,947.25,946.25,947.25,35
20100801|2010-06-17 06:00,17,947,947.5,947,947.5,14
20100801|2010-06-17 06:30,17,947.5,948,947.5,947.5,54
20100801|2010-06-17 07:00,17,947.5,948,947.25,948,31
20100801|2010-06-17 09:30,17,946.5,948.75,942.5,948,1408
20100801|2010-06-17 10:00,17,948,949.75,947.25,949.5,1032
20100801|2010-06-17 10:30,17,949.5,950.75,948.5,949,605
20100801|2010-06-17 11:00,17,949,949.25,947,947,362
20100801|2010-06-17 11:30,17,947,947.75,942.25,945,843
20100801|2010-06-17 12:00,17,944.75,944.75,944,944,102
20100801|2010-06-17 12:30,17,944.5,947,944.25,945.5,769
20100801|2010-06-17 13:00,17,946,946,942.5,945.25,671
20100801|2010-06-17 18:00,18,945,948,945,946.75,72
20100801|2010-06-17 18:30,18,946.5,946.5,946.5,946.5,1
20100801|2010-06-17 19:00,18,946.75,946.75,946.75,946.75,10
20100801|2010-06-17 20:00,18,945.5,945.5,945.25,945.25,2
20100801|2010-06-17 20:30,18,945,946,945,946,16
20100801|2010-06-17 21:00,18,944.75,945.25,944.75,945.25,7
20100801|2010-06-17 21:30,18,946.5,946.5,946.5,946.5,1
20100801|2010-06-18 01:30,18,946.25,946.25,946.25,946.25,4
20100801|2010-06-18 02:30,18,946,946,946,946,1
20100801|2010-06-18 03:30,18,946.25,946.25,945.75,945.75,6
20100801|2010-06-18 05:00,18,945.75,945.75,945.75,945.75,1
20100801|2010-06-18 05:30,18,944.75,944.75,944.75,944.75,5
20100801|2010-06-18 06:00,18,944.25,944.25,944.25,944.25,1
20100801|2010-06-18 06:30,18,944.75,945,944.5,945,4
20100801|2010-06-18 07:00,18,945,946.25,945,946.25,66
20100801|2010-06-18 09:30,18,946.5,951,946.5,950.75,1149
20100801|2010-06-18 10:00,18,950.5,953.75,950.5,951,942
20100801|2010-06-18 10:30,18,950.5,951.25,948,949,440
20100801|2010-06-18 11:00,18,948.5,950.5,948.5,950,447
20100801|2010-06-18 11:30,18,950.25,952.75,949.75,952.75,811
20100801|2010-06-18 12:00,18,952.25,952.5,951.25,952,371
20100801|2010-06-18 12:30,18,952.25,952.25,948.5,948.75,560
20100801|2010-06-18 13:00,18,949.25,951.25,949,950,1115
20100801|2010-06-20 18:00,21,955.5,956.75,954,955,123
20100801|2010-06-20 18:30,21,955.25,955.5,955,955.5,53
20100801|2010-06-20 19:00,21,955.75,956.75,955.5,956.75,37
20100801|2010-06-20 19:30,21,956.75,959,956.75,958.5,105
20100801|2010-06-20 20:00,21,959,959,956,956,76
20100801|2010-06-20 20:30,21,956.75,957.5,956.5,957.5,4
20100801|2010-06-20 21:30,21,959,959.75,958.25,959.5,41
20100801|2010-06-20 22:00,21,959.25,960,959.25,960,53
20100801|2010-06-20 22:30,21,960.5,961.5,960.5,960.5,12
20100801|2010-06-20 23:00,21,959.25,959.5,959.25,959.5,2
20100801|2010-06-20 23:30,21,959.75,960,959.75,960,3
20100801|2010-06-21 00:00,21,960,960.5,959,960.5,33
20100801|2010-06-21 00:30,21,960.75,962.25,960.25,962,112
20100801|2010-06-21 01:00,21,961.75,963,961.75,962,28
20100801|2010-06-21 01:30,21,963,964,962.75,964,165
20100801|2010-06-21 02:00,21,963.25,964.25,963.25,964.25,14
20100801|2010-06-21 02:30,21,963.75,964.25,961.75,961.75,51
20100801|2010-06-21 03:00,21,961.75,963,961.75,962.75,13
20100801|2010-06-21 03:30,21,962,963,962,963,21
20100801|2010-06-21 04:00,21,963,963,963,963,16
20100801|2010-06-21 04:30,21,963,963,962.5,962.5,16
20100801|2010-06-21 05:00,21,962.75,963,962.75,963,21
20100801|2010-06-21 05:30,21,962.5,963.75,962.5,963.75,52
20100801|2010-06-21 06:00,21,963.5,963.5,963,963,12
20100801|2010-06-21 06:30,21,963,963,962.25,962.75,8
20100801|2010-06-21 07:00,21,962.25,963,961.5,961.75,27
20100801|2010-06-21 09:30,21,962,964.5,959,959.5,1899
20100801|2010-06-21 10:00,21,959.25,960,955.75,959,1239
20100801|2010-06-21 10:30,21,959.25,959.75,957.5,957.5,508
20100801|2010-06-21 11:00,21,957.5,957.5,955,956.75,680
20100801|2010-06-21 11:30,21,956.75,957,952.25,955.25,533
20100801|2010-06-21 12:00,21,954.25,957,953.75,956.75,308
20100801|2010-06-21 12:30,21,957,957.25,955.5,956.25,501
20100801|2010-06-21 13:00,21,956,958.25,955.5,956.5,836
20100801|2010-06-21 18:00,22,956.25,957.25,956.25,957.25,22
20100801|2010-06-21 18:30,22,956.5,956.5,955.75,955.75,5
20100801|2010-06-21 19:00,22,955.75,956.25,955.25,955.25,7
20100801|2010-06-21 19:30,22,955.5,955.5,955.5,955.5,2
20100801|2010-06-21 20:00,22,957,957,957,957,2
20100801|2010-06-21 20:30,22,957.25,958.5,957.25,958.5,51
20100801|2010-06-21 21:00,22,958.25,959,957.25,957.25,57
20100801|2010-06-21 21:30,22,958.75,958.75,958.5,958.75,35
20100801|2010-06-21 22:00,22,959,959,958.75,959,16
20100801|2010-06-21 22:30,22,957.25,957.25,957.25,957.25,1
20100801|2010-06-21 23:30,22,957.75,958,957.75,958,4
20100801|2010-06-22 02:00,22,958.25,958.75,958.25,958.75,3
20100801|2010-06-22 03:00,22,958.5,958.5,958.25,958.25,7
20100801|2010-06-22 03:30,22,958.25,958.25,958.25,958.25,1
20100801|2010-06-22 04:00,22,958,958.25,957.25,958.25,61
20100801|2010-06-22 04:30,22,958.25,958.25,957.75,957.75,25
20100801|2010-06-22 05:00,22,957.25,957.25,956.75,956.75,5
20100801|2010-06-22 05:30,22,956.75,956.75,956.5,956.5,49
20100801|2010-06-22 06:00,22,956.5,956.5,956.5,956.5,70
20100801|2010-06-22 06:30,22,956.75,956.75,956.5,956.5,42
20100801|2010-06-22 07:00,22,956.75,958.5,955.75,957.5,16
20100801|2010-06-22 09:30,22,956.25,962,955.25,959.75,1678
20100801|2010-06-22 10:00,22,960,960.75,955.75,959,897
20100801|2010-06-22 10:30,22,959,960.5,957.75,958.75,758
20100801|2010-06-22 11:00,22,959.25,961.25,958.5,959.25,381
20100801|2010-06-22 11:30,22,959.5,961,958.25,960.5,571
20100801|2010-06-22 12:00,22,960.75,961,958.25,958.25,455
20100801|2010-06-22 12:30,22,958.25,959,957,957.5,670
20100801|2010-06-22 13:00,22,957.25,958,956,956.5,1009
20100801|2010-06-22 18:00,23,956,956,951,954.5,78
20100801|2010-06-22 18:30,23,953,953,951,951.5,31
20100801|2010-06-22 19:00,23,951.5,951.75,951.5,951.5,7
20100801|2010-06-22 19:30,23,951.75,952,951,951.25,25
20100801|2010-06-22 20:00,23,951.75,952.25,951.75,952.25,10
20100801|2010-06-22 20:30,23,952.75,953.75,952.75,953.75,6
20100801|2010-06-22 21:00,23,954.25,954.25,954.25,954.25,1
20100801|2010-06-22 22:00,23,954.25,954.25,953.5,953.5,66
20100801|2010-06-23 00:30,23,954.25,954.25,953.5,953.5,23
20100801|2010-06-23 01:00,23,955,956,955,956,90
20100801|2010-06-23 01:30,23,955.5,956.25,955.5,955.75,32
20100801|2010-06-23 02:00,23,955.75,956.25,955.75,956.25,8
20100801|2010-06-23 02:30,23,956.25,957,956.25,957,23
20100801|2010-06-23 03:00,23,956.5,957,956.5,957,26
20100801|2010-06-23 03:30,23,957,957,957,957,4
20100801|2010-06-23 04:00,23,957.5,957.5,955.75,955.75,174
20100801|2010-06-23 04:30,23,956.75,957,956.75,956.75,7
20100801|2010-06-23 05:00,23,955.75,956,955.75,955.75,11
20100801|2010-06-23 05:30,23,955.75,955.75,955.75,955.75,10
20100801|2010-06-23 06:00,23,955.75,956,955.5,955.5,18
20100801|2010-06-23 06:30,23,955.75,955.75,954.75,955.25,90
20100801|2010-06-23 07:00,23,956,956,954,955,10
20100801|2010-06-23 09:30,23,953.5,953.75,946.75,953,2901
20100801|2010-06-23 10:00,23,952.75,952.75,950.5,951,960
20100801|2010-06-23 10:30,23,951,952.25,950.75,950.75,315
20100801|2010-06-23 11:00,23,950.5,950.75,948.75,949.25,585
20100801|2010-06-23 11:30,23,949.75,951,949.25,949.75,285
20100801|2010-06-23 12:00,23,949.5,950,947,947.75,851
20100801|2010-06-23 12:30,23,948,948.5,946.75,948,1023
20100801|2010-06-23 13:00,23,948,948.5,945.25,945.25,1206
20100801|2010-06-23 18:00,24,945.75,947.25,944.75,947.25,113
20100801|2010-06-23 18:30,24,948,949,947.5,949,24
20100801|2010-06-23 19:00,24,948.75,949,948.75,948.75,13
20100801|2010-06-23 19:30,24,948,948,947.5,947.5,2
20100801|2010-06-23 20:00,24,948.25,950,948.25,950,38
20100801|2010-06-23 20:30,24,950,950,950,950,13
20100801|2010-06-23 21:00,24,949.5,950.25,949.5,950.25,8
20100801|2010-06-23 21:30,24,950.5,950.5,950,950.5,22
20100801|2010-06-23 22:00,24,950.5,950.5,950.25,950.25,8
20100801|2010-06-23 23:00,24,950.5,950.5,950.25,950.5,25
20100801|2010-06-24 00:00,24,950,951,950,951,8
20100801|2010-06-24 00:30,24,950.5,950.5,950.5,950.5,2
20100801|2010-06-24 01:00,24,950.5,951.25,950.25,950.75,24
20100801|2010-06-24 01:30,24,950.75,951,950,950.5,49
20100801|2010-06-24 02:00,24,950.5,950.5,950.25,950.25,39
20100801|2010-06-24 02:30,24,950,950.25,949.75,950.25,27
20100801|2010-06-24 03:00,24,950.5,950.5,950,950.5,4
20100801|2010-06-24 03:30,24,950,950.5,950,950,66
20100801|2010-06-24 04:00,24,949.75,950,949.25,950,53
20100801|2010-06-24 05:00,24,950.75,950.75,950.5,950.75,3
20100801|2010-06-24 05:30,24,950.75,951,950.25,950.25,38
20100801|2010-06-24 06:00,24,950.75,950.75,950.75,950.75,2
20100801|2010-06-24 06:30,24,951.25,951.75,950.5,951,57
20100801|2010-06-24 07:00,24,951,951,949.25,949.5,39
20100801|2010-06-24 09:30,24,950.25,950.5,945.25,948.5,1728
20100801|2010-06-24 10:00,24,948.5,950,945.75,950,809
20100801|2010-06-24 10:30,24,950,950,946.25,948,478
20100801|2010-06-24 11:00,24,948.25,949.5,948.25,948.75,660
20100801|2010-06-24 11:30,24,948.75,949,948,948.5,171
20100801|2010-06-24 12:00,24,948.75,948.75,946.5,946.5,302
20100801|2010-06-24 12:30,24,946.5,946.5,941.25,943,1181
20100801|2010-06-24 13:00,24,942.5,943.75,939.75,940.5,1469
20100801|2010-06-24 18:00,25,939.5,941.75,939.5,941,46
20100801|2010-06-24 18:30,25,941.5,941.5,941,941.5,13
20100801|2010-06-24 19:00,25,941,941,941,941,1
20100801|2010-06-24 19:30,25,942.5,942.5,942.25,942.25,8
20100801|2010-06-24 20:00,25,942.5,943.5,942.25,943.5,53
20100801|2010-06-24 20:30,25,943.5,944,943.5,944,28
20100801|2010-06-24 21:00,25,944,944,944,944,6
20100801|2010-06-24 21:30,25,944.5,944.5,944.5,944.5,26
20100801|2010-06-24 22:00,25,943.75,944.5,943.5,943.5,9
20100801|2010-06-24 22:30,25,943,943.25,943,943.25,3
20100801|2010-06-24 23:00,25,943,943,943,943,1
20100801|2010-06-24 23:30,25,943,943,942.75,942.75,4
20100801|2010-06-25 00:30,25,944.25,944.5,944.25,944.5,11
20100801|2010-06-25 01:00,25,943.75,944.5,943.75,944.5,5
20100801|2010-06-25 01:30,25,944.75,945,944.5,945,24
20100801|2010-06-25 02:00,25,943,943,942.75,942.75,7
20100801|2010-06-25 02:30,25,944,945,944,945,74
20100801|2010-06-25 03:00,25,945.75,945.75,945.25,945.25,21
20100801|2010-06-25 03:30,25,945.25,945.75,945.25,945.75,13
20100801|2010-06-25 04:00,25,946.25,946.75,946,946.75,15
20100801|2010-06-25 05:00,25,945.75,945.75,943.75,943.75,17
20100801|2010-06-25 06:00,25,945.5,945.5,945.5,945.5,1
20100801|2010-06-25 06:30,25,945,945,944.75,944.75,6
20100801|2010-06-25 07:00,25,944.25,944.25,944,944,13
20100801|2010-06-25 09:30,25,943.5,945.25,941.75,943.75,1214
20100801|2010-06-25 10:00,25,943.75,944.75,942.75,943,474
20100801|2010-06-25 10:30,25,943,944,942.25,943,286
20100801|2010-06-25 11:00,25,943.25,945,943,944.25,283
20100801|2010-06-25 11:30,25,944,946,944,944.75,1124
20100801|2010-06-25 12:00,25,944.5,945,943.5,943.75,270
20100801|2010-06-25 12:30,25,943.5,943.5,941.75,943,646
20100801|2010-06-25 13:00,25,942.75,944,940.75,943,1147
20100801|2010-06-27 18:00,28,941,941.5,938.75,940.5,81
20100801|2010-06-27 18:30,28,940.5,941,939.75,939.75,11
20100801|2010-06-27 19:00,28,940.25,941,939.5,940.25,57
20100801|2010-06-27 19:30,28,940.25,941,940.25,941,57
20100801|2010-06-27 20:00,28,941,942.5,941,942,20
20100801|2010-06-27 20:30,28,942,943.5,942,943.5,6
20100801|2010-06-27 21:00,28,942.75,943.5,942.75,943.5,7
20100801|2010-06-27 21:30,28,943.5,943.5,943.25,943.25,6
20100801|2010-06-27 22:00,28,943,943,943,943,1
20100801|2010-06-27 23:00,28,943,943,943,943,5
20100801|2010-06-27 23:30,28,943,943.25,943,943.25,2
20100801|2010-06-28 00:00,28,943.25,943.25,943.25,943.25,2
20100801|2010-06-28 00:30,28,943,943.5,943,943.5,15
20100801|2010-06-28 01:00,28,943,943,943,943,7
20100801|2010-06-28 01:30,28,942.75,942.75,942.5,942.5,10
20100801|2010-06-28 02:00,28,942.5,942.75,942.5,942.75,36
20100801|2010-06-28 02:30,28,942.75,943.25,942.75,943.25,5
20100801|2010-06-28 03:00,28,943,944,942.75,943,47
20100801|2010-06-28 03:30,28,943.75,943.75,943.25,943.25,2
20100801|2010-06-28 04:00,28,943.75,943.75,943.75,943.75,5
20100801|2010-06-28 04:30,28,944,944,943,943,30
20100801|2010-06-28 05:00,28,943.5,943.5,943.5,943.5,10
20100801|2010-06-28 06:00,28,943.5,943.5,943,943,27
20100801|2010-06-28 06:30,28,942.75,943,942,943,9
20100801|2010-06-28 07:00,28,942.75,943,942,942.25,42
20100801|2010-06-28 09:30,28,941.5,944,938,938.5,1859
20100801|2010-06-28 10:00,28,938.25,939,937.5,938.5,1885
20100801|2010-06-28 10:30,28,938.75,941,938.5,941,924
20100801|2010-06-28 11:00,28,940.75,940.75,938.75,939.25,727
20100801|2010-06-28 11:30,28,939.25,941.5,939.25,941.5,347
20100801|2010-06-28 12:00,28,941.5,943.25,941,943,729
20100801|2010-06-28 12:30,28,942.5,944,940.5,940.75,741
20100801|2010-06-28 13:00,28,940.75,946.75,939,946,1313
20100801|2010-06-28 18:00,29,942.25,946,942.25,946,98
20100801|2010-06-28 18:30,29,946.25,946.25,942.75,943,7
20100801|2010-06-28 19:00,29,942.25,942.25,942.25,942.25,1
20100801|2010-06-28 19:30,29,941.75,941.75,941.75,941.75,1
20100801|2010-06-28 20:00,29,941.75,943.25,941.25,942.75,10
20100801|2010-06-28 20:30,29,941.25,941.25,941.25,941.25,6
20100801|2010-06-28 21:00,29,941.5,941.5,941.5,941.5,1
20100801|2010-06-28 21:30,29,941,941.25,940.75,940.75,10
20100801|2010-06-28 22:00,29,941.25,941.25,940.5,940.5,4
20100801|2010-06-28 22:30,29,941.5,941.5,941.5,941.5,1
20100801|2010-06-29 00:30,29,940.5,940.5,940,940.5,25
20100801|2010-06-29 01:00,29,940.5,940.75,940.5,940.5,12
20100801|2010-06-29 01:30,29,940,940,939.75,939.75,4
20100801|2010-06-29 02:00,29,940.5,941.5,939.75,939.75,29
20100801|2010-06-29 02:30,29,939,939,939,939,2
20100801|2010-06-29 03:00,29,938.75,939.25,938.75,939.25,4
20100801|2010-06-29 03:30,29,938.75,938.75,938.75,938.75,12
20100801|2010-06-29 04:00,29,939.25,939.75,938.75,938.75,21
20100801|2010-06-29 04:30,29,938.5,938.5,938.25,938.5,7
20100801|2010-06-29 05:00,29,939.75,940,939.25,940,39
20100801|2010-06-29 05:30,29,940,940,940,940,4
20100801|2010-06-29 06:00,29,940,940.5,938.25,938.25,231
20100801|2010-06-29 06:30,29,938.25,938.25,937.25,937.25,173
20100801|2010-06-29 07:00,29,937.75,938.5,937.75,938,102
20100801|2010-06-29 09:30,29,932.5,939.75,930,939.5,2411
20100801|2010-06-29 10:00,29,939.25,942.5,939,939.75,2038
20100801|2010-06-29 10:30,29,939.5,940.5,938.75,939,654
20100801|2010-06-29 11:00,29,939.25,939.25,935.5,937.25,1067
20100801|2010-06-29 11:30,29,937,937.25,935.25,936.25,496
20100801|2010-06-29 12:00,29,936.25,937.25,935.25,935.75,520
20100801|2010-06-29 12:30,29,936,936.25,931.25,933.75,1356
20100801|2010-06-29 13:00,29,933.25,934.75,931.75,933,1573
20100801|2010-06-29 18:00,30,931.5,934.25,931.25,932.25,87
20100801|2010-06-29 18:30,30,933,934,932.75,932.75,20
20100801|2010-06-29 19:00,30,933,933,933,933,1
20100801|2010-06-29 19:30,30,933.25,933.5,933,933.25,16
20100801|2010-06-29 20:00,30,933.5,934,933.25,933.75,50
20100801|2010-06-29 20:30,30,933.75,934.75,933.25,933.25,23
20100801|2010-06-29 21:00,30,934,934.75,934,934.25,9
20100801|2010-06-29 21:30,30,934.5,934.5,933.5,933.5,3
20100801|2010-06-29 22:00,30,933.5,933.5,933,933,21
20100801|2010-06-29 22:30,30,933.5,934,933.5,934,8
20100801|2010-06-29 23:30,30,934.75,935,934.75,935,5
20100801|2010-06-30 00:30,30,933,934,932.5,932.5,13
20100801|2010-06-30 01:00,30,934,934,934,934,11
20100801|2010-06-30 01:30,30,934,935,934,935,26
20100801|2010-06-30 02:00,30,935,935,934,935,22
20100801|2010-06-30 02:30,30,934.5,934.5,933.75,933.75,11
20100801|2010-06-30 03:00,30,933.75,933.75,933.5,933.5,13
20100801|2010-06-30 03:30,30,933.25,933.75,933.25,933.75,18
20100801|2010-06-30 04:00,30,933.25,934.75,933.25,934.75,49
20100801|2010-06-30 04:30,30,934.75,935.75,934.75,935.75,56
20100801|2010-06-30 05:00,30,935.5,936.75,935.5,936.75,13
20100801|2010-06-30 05:30,30,935.75,936,935,935,27
20100801|2010-06-30 06:00,30,935.75,936,935.5,935.75,14
20100801|2010-06-30 06:30,30,936.25,937.25,936.25,936.5,26
20100801|2010-06-30 07:00,30,937,937,935.5,935.5,42
20100801|2010-06-30 09:30,30,951,954,932.75,938.5,7441
20100801|2010-06-30 10:00,30,938.25,940,933.25,938.5,2468
20100801|2010-06-30 10:30,30,939,939.25,935.25,935.5,560
20100801|2010-06-30 11:00,30,935.75,936.25,935,936,488
20100801|2010-06-30 11:30,30,935.5,936.75,934.75,935.25,631
20100801|2010-06-30 12:00,30,935.75,936.75,935,935,520
20100801|2010-06-30 12:30,30,934.75,935.5,928.75,930.25,2365
20100801|2010-06-30 13:00,30,930.25,934,927.5,933.75,2384
20100801|2010-06-30 18:00,1,932,935,932,934,136
20100801|2010-06-30 18:30,1,935,935,934,934.5,35
20100801|2010-06-30 19:00,1,935,935,934.75,934.75,45
20100801|2010-06-30 19:30,1,934.75,935.25,934.75,934.75,14
20100801|2010-06-30 20:00,1,935.25,935.75,934.5,935.75,32
20100801|2010-06-30 20:30,1,935.5,936.75,935.25,936.25,86
20100801|2010-06-30 21:00,1,936,936.75,934,935,9
20100801|2010-06-30 21:30,1,935.75,935.75,935.25,935.25,9
20100801|2010-06-30 22:00,1,935.5,935.5,934.5,935.5,15
20100801|2010-06-30 22:30,1,936,936.25,935.25,935.25,4
20100801|2010-06-30 23:00,1,936.25,936.25,936.25,936.25,1
20100801|2010-06-30 23:30,1,936,936.25,935,935,5
20100801|2010-07-01 00:00,1,935.5,935.75,935.5,935.5,4
20100801|2010-07-01 00:30,1,934.75,934.75,934.25,934.5,14
20100801|2010-07-01 01:00,1,936,936,936,936,12
20100801|2010-07-01 01:30,1,936.25,936.25,933.5,933.5,20
20100801|2010-07-01 02:00,1,933.5,934,932.75,934,23
20100801|2010-07-01 02:30,1,932.75,933,932.75,933,3
20100801|2010-07-01 03:30,1,933.75,933.75,933.25,933.75,8
20100801|2010-07-01 04:00,1,933.75,934.75,933.75,934.75,34
20100801|2010-07-01 04:30,1,935.75,936.75,935.75,936.75,35
20100801|2010-07-01 05:00,1,937,937.5,936,936,24
20100801|2010-07-01 05:30,1,935,935.5,935,935.5,9
20100801|2010-07-01 06:00,1,934.75,934.75,934.5,934.5,5
20100801|2010-07-01 06:30,1,935,935.25,933.75,934,17
20100801|2010-07-01 07:00,1,934,934.25,933.5,933.5,17
20100801|2010-07-01 09:30,1,932,934.75,926.25,932.5,3832
20100801|2010-07-01 10:00,1,932.5,933.75,930.5,932.75,766
20100801|2010-07-01 10:30,1,932.75,933.25,931,933,623
20100801|2010-07-01 11:00,1,933,934,932,932.5,675
20100801|2010-07-01 11:30,1,932.25,934.25,932,932,436
20100801|2010-07-01 12:00,1,932.5,938,932.5,935,1319
20100801|2010-07-01 12:30,1,935.25,937,934.75,936.5,910
20100801|2010-07-01 13:00,1,936.75,938.5,934.5,935.5,831
20100801|2010-07-01 18:00,2,935.5,936,934.75,935,37
20100801|2010-07-01 18:30,2,935.25,935.25,935.25,935.25,22
20100801|2010-07-01 19:00,2,935.25,935.25,935.25,935.25,3
20100801|2010-07-01 19:30,2,935,935,935,935,2
20100801|2010-07-01 20:00,2,935.75,938,935.75,936.5,86
20100801|2010-07-01 20:30,2,938,938,937,938,9
20100801|2010-07-01 21:00,2,938,938.25,937.5,938,12
20100801|2010-07-01 21:30,2,937.75,937.75,937,937,19
20100801|2010-07-01 22:00,2,937.5,937.5,937.5,937.5,3
20100801|2010-07-01 22:30,2,937.5,937.5,937.5,937.5,1
20100801|2010-07-02 00:30,2,938.25,939,938.25,939,12
20100801|2010-07-02 01:00,2,939,940,939,939.75,21
20100801|2010-07-02 01:30,2,939.75,941,939.75,940.75,44
20100801|2010-07-02 02:00,2,940.5,940.75,940.5,940.75,7
20100801|2010-07-02 02:30,2,940,940,939,939,12
20100801|2010-07-02 03:00,2,938.5,939.75,938.5,939.75,13
20100801|2010-07-02 03:30,2,939.75,940,939.25,940,21
20100801|2010-07-02 04:00,2,939.75,940.5,939.75,940.5,51
20100801|2010-07-02 04:30,2,940.5,942.25,940.5,942,129
20100801|2010-07-02 05:00,2,941.5,943.25,941.5,942.75,157
20100801|2010-07-02 05:30,2,942.75,944,942.25,944,78
20100801|2010-07-02 06:00,2,944,944,943,943.75,69
20100801|2010-07-02 06:30,2,943.25,943.75,940.75,940.75,25
20100801|2010-07-02 07:00,2,940.75,940.75,939.25,939.75,23
20100801|2010-07-02 09:30,2,940.5,942.75,937.75,939,1752
20100801|2010-07-02 10:00,2,939,940.5,938,938.75,666
20100801|2010-07-02 10:30,2,939,939.5,938,938.75,535
20100801|2010-07-02 11:00,2,938.75,941.5,938.75,941.5,539
20100801|2010-07-02 11:30,2,941.5,943.75,941,941,703
20100801|2010-07-02 12:00,2,941.25,944,940.5,943.5,732
20100801|2010-07-02 12:30,2,943.5,948,943.25,946.25,2148
20100801|2010-07-02 13:00,2,946,948.5,942.5,945.25,1606
20100801|2010-07-05 18:00,6,942,942.25,938.5,941,418
20100801|2010-07-05 18:30,6,941.5,943,941.5,943,26
20100801|2010-07-05 19:00,6,943,944,943,943.25,38
20100801|2010-07-05 19:30,6,943.25,945.25,943,945.25,44
20100801|2010-07-05 20:00,6,945,945.25,944.5,944.75,40
20100801|2010-07-05 20:30,6,944.5,945.75,943,943,317
20100801|2010-07-05 21:00,6,943,943.5,942.5,942.5,85
20100801|2010-07-05 21:30,6,942.5,942.75,941.75,942,47
20100801|2010-07-05 22:00,6,941.75,943.25,940.75,941,122
20100801|2010-07-05 22:30,6,942.25,942.25,942.25,942.25,2
20100801|2010-07-05 23:00,6,943,943,943,943,2
20100801|2010-07-05 23:30,6,943,943,942.25,943,22
20100801|2010-07-06 00:00,6,942.5,942.5,942,942.25,19
20100801|2010-07-06 00:30,6,942,942,941.25,941.25,53
20100801|2010-07-06 01:00,6,942,944,942,943.75,58
20100801|2010-07-06 01:30,6,944,946,943,946,340
20100801|2010-07-06 02:00,6,946,946,944.75,946,14
20100801|2010-07-06 02:30,6,945.5,945.5,945.5,945.5,1
20100801|2010-07-06 03:00,6,946,946.25,945.25,946.25,25
20100801|2010-07-06 03:30,6,946.25,946.75,946.25,946.75,76
20100801|2010-07-06 04:00,6,946.25,948.5,946.25,948.5,109
20100801|2010-07-06 04:30,6,948.75,949,948.25,948.25,34
20100801|2010-07-06 05:00,6,948.75,949.25,948.25,948.25,27
20100801|2010-07-06 05:30,6,948.75,948.75,948,948.5,27
20100801|2010-07-06 06:00,6,948,948,946.25,946.75,82
20100801|2010-07-06 06:30,6,946.75,947.75,946.75,946.75,136
20100801|2010-07-06 07:00,6,946.75,948.25,946.75,948.25,47
20100801|2010-07-06 09:30,6,949,958,948.75,950.5,4257
20100801|2010-07-06 10:00,6,950.75,953,949.25,950.25,1181
20100801|2010-07-06 10:30,6,950.25,951.75,950,950.5,505
20100801|2010-07-06 11:00,6,950.5,954.5,950.25,954,425
20100801|2010-07-06 11:30,6,954.25,954.25,950.5,951.25,725
20100801|2010-07-06 12:00,6,951.5,951.75,949,950.25,719
20100801|2010-07-06 12:30,6,950.5,950.5,946.25,946.25,1241
20100801|2010-07-06 13:00,6,946.25,947,940.5,940.5,1612
20100801|2010-07-06 18:00,7,940.5,944,940.5,943.5,99
20100801|2010-07-06 18:30,7,943.5,944.25,943,943,9
20100801|2010-07-06 19:00,7,942.75,943.75,942.5,943.75,14
20100801|2010-07-06 19:30,7,943.25,943.25,943.25,943.25,5
20100801|2010-07-06 20:00,7,943,945,943,945,25
20100801|2010-07-06 20:30,7,944.75,946.75,944.25,945.5,23
20100801|2010-07-06 21:00,7,945.5,945.75,945,945.75,5
20100801|2010-07-06 21:30,7,945.75,946,945.75,945.75,7
20100801|2010-07-06 22:00,7,946.5,946.5,946.5,946.5,1
20100801|2010-07-06 22:30,7,946,947,946,946,138
20100801|2010-07-06 23:30,7,946,946,946,946,4
20100801|2010-07-07 00:30,7,946,946.5,944.75,944.75,36
20100801|2010-07-07 01:00,7,944.75,947.75,944.75,946.75,66
20100801|2010-07-07 01:30,7,947.25,948.25,947.25,947.25,33
20100801|2010-07-07 02:30,7,946.75,946.75,945.5,946,8
20100801|2010-07-07 03:00,7,946.25,946.25,945.75,945.75,5
20100801|2010-07-07 03:30,7,945.75,945.75,944,944.5,55
20100801|2010-07-07 04:30,7,944.5,945.25,944.5,945.25,26
20100801|2010-07-07 05:00,7,944.5,945.25,944.5,945.25,33
20100801|2010-07-07 05:30,7,947.25,947.25,947.25,947.25,2
20100801|2010-07-07 06:00,7,947,947.5,946.5,947.5,41
20100801|2010-07-07 06:30,7,947.5,947.75,946.25,946.5,21
20100801|2010-07-07 07:00,7,946,947.75,946,947.5,21
20100801|2010-07-07 09:30,7,948,955,946,953.75,3920
20100801|2010-07-07 10:00,7,953.75,956.25,953.25,953.5,2130
20100801|2010-07-07 10:30,7,953.75,954.5,952.25,954.25,645
20100801|2010-07-07 11:00,7,954,955.75,953.5,954.5,860
20100801|2010-07-07 11:30,7,954.75,958,954.75,957.25,1690
20100801|2010-07-07 12:00,7,957.5,959.75,956.5,959.75,1223
20100801|2010-07-07 12:30,7,959.75,962.25,957.75,961.75,2674
20100801|2010-07-07 13:00,7,961.75,972,961,970.25,3212
20100801|2010-07-07 18:00,8,966,967.75,966,967.5,264
20100801|2010-07-07 18:30,8,967.5,970.5,967.5,970,345
20100801|2010-07-07 19:00,8,969.25,969.25,967.75,967.75,13
20100801|2010-07-07 19:30,8,968.25,968.5,967.75,968,18
20100801|2010-07-07 20:00,8,967.25,967.5,964,964.5,168
20100801|2010-07-07 20:30,8,965,965,964,965,49
20100801|2010-07-07 21:00,8,964.5,965.5,964,965,42
20100801|2010-07-07 21:30,8,965,965,964,965,32
20100801|2010-07-07 22:00,8,963.5,965,963.5,964.75,29
20100801|2010-07-07 22:30,8,964.75,964.75,964,964.75,3
20100801|2010-07-07 23:00,8,964.75,964.75,964.75,964.75,1
20100801|2010-07-07 23:30,8,963.5,963.5,963.5,963.5,1
20100801|2010-07-08 00:00,8,963.5,963.5,963.5,963.5,1
20100801|2010-07-08 00:30,8,964.75,965,963.5,965,17
20100801|2010-07-08 01:00,8,964,964,962.5,962.5,76
20100801|2010-07-08 01:30,8,962.75,963.5,962.25,963.5,42
20100801|2010-07-08 02:00,8,963.75,964.5,963.75,964.25,31
20100801|2010-07-08 02:30,8,964,964,962.5,962.5,30
20100801|2010-07-08 03:00,8,962.25,964.25,962.25,964.25,28
20100801|2010-07-08 03:30,8,964.75,964.75,964,964.5,7
20100801|2010-07-08 04:00,8,964.75,966,964.5,966,79
20100801|2010-07-08 04:30,8,966,966.5,965.75,966.5,134
20100801|2010-07-08 05:00,8,967,968,967,967.5,18
20100801|2010-07-08 05:30,8,968,969.5,968,969.5,56
20100801|2010-07-08 06:00,8,969.5,970,969.5,969.5,42
20100801|2010-07-08 06:30,8,970,970.5,967.25,967.5,153
20100801|2010-07-08 07:00,8,967.5,968.25,966.75,968.25,110
20100801|2010-07-08 09:30,8,968,978,968,973.75,5520
20100801|2010-07-08 10:00,8,973.75,976.25,972.25,974.75,2071
20100801|2010-07-08 10:30,8,974.75,976,973.25,973.25,1414
20100801|2010-07-08 11:00,8,973.25,976.25,973,976,938
20100801|2010-07-08 11:30,8,976.25,980,976,979,1586
20100801|2010-07-08 12:00,8,978.75,982.25,978.75,981.5,1437
20100801|2010-07-08 12:30,8,981.5,988,981,987,3287
20100801|2010-07-08 13:00,8,987,993,979.5,979.5,3647
20100801|2010-07-08 18:00,9,980.5,981.5,980,981,163
20100801|2010-07-08 18:30,9,980.75,983,980.75,982,93
20100801|2010-07-08 19:00,9,982.5,982.5,981.5,981.5,2
20100801|2010-07-08 19:30,9,981,981,980,980,35
20100801|2010-07-08 20:00,9,980,980.25,978.25,979.25,137
20100801|2010-07-08 20:30,9,978.75,979.5,978.25,979,121
20100801|2010-07-08 21:00,9,979,980,979,980,18
20100801|2010-07-08 21:30,9,980,981,979.5,980,50
20100801|2010-07-08 22:00,9,979.5,980.75,979.25,980,38
20100801|2010-07-08 22:30,9,980,980,979.25,979.25,3
20100801|2010-07-08 23:00,9,979,979.5,978.75,979.5,11
20100801|2010-07-08 23:30,9,979.75,981,979.75,981,16
20100801|2010-07-09 00:00,9,981,981,981,981,5
20100801|2010-07-09 00:30,9,980.75,981,980.5,981,26
20100801|2010-07-09 01:00,9,981,983,981,983,104
20100801|2010-07-09 01:30,9,983,983.5,982.5,982.5,10
20100801|2010-07-09 02:00,9,982,982.5,982,982.5,2
20100801|2010-07-09 02:30,9,983,983,982.75,982.75,15
20100801|2010-07-09 03:00,9,981.75,982,981.25,982,6
20100801|2010-07-09 03:30,9,982,982,982,982,8
20100801|2010-07-09 04:00,9,982,982,981.5,981.5,28
20100801|2010-07-09 04:30,9,981.5,982,981.5,981.5,21
20100801|2010-07-09 05:00,9,980.75,982,980.75,982,19
20100801|2010-07-09 05:30,9,982,982.25,981.75,981.75,44
20100801|2010-07-09 06:00,9,982,984,982,983.5,71
20100801|2010-07-09 06:30,9,984,984,982.25,982.25,95
20100801|2010-07-09 07:00,9,982.25,983.25,982,983,222
20100801|2010-07-09 09:30,9,983,987.75,981.25,987,3952
20100801|2010-07-09 10:00,9,986.5,994.5,986.5,990.5,3144
20100801|2010-07-09 10:30,9,991,995,990.5,994,1260
20100801|2010-07-09 11:00,9,993.75,996.25,993,995,958
20100801|2010-07-09 11:30,9,995.25,997.75,994.5,997,1440
20100801|2010-07-09 12:00,9,997.25,997.25,989,993.75,1436
20100801|2010-07-09 12:30,9,993.75,997.5,992.75,997,1823
20100801|2010-07-09 13:00,9,997.5,997.5,992.5,994.75,1890
20100801|2010-07-11 18:00,12,991,993,986.25,992.5,495
20100801|2010-07-11 18:30,12,992.5,995.25,992,994,117
20100801|2010-07-11 19:00,12,994.25,995,994,994,31
20100801|2010-07-11 19:30,12,994,995.5,994,995,21
20100801|2010-07-11 20:00,12,994.5,995.25,992.25,992.25,181
20100801|2010-07-11 20:30,12,992.25,992.75,990.25,990.25,95
20100801|2010-07-11 21:00,12,990,990.5,988.5,990,134
20100801|2010-07-11 21:30,12,990.25,990.25,988.25,989.25,72
20100801|2010-07-11 22:00,12,989,989.5,988.25,988.25,91
20100801|2010-07-11 22:30,12,988.5,988.5,988.5,988.5,1
20100801|2010-07-11 23:00,12,989,989,988.5,989,9
20100801|2010-07-11 23:30,12,988.25,988.25,987.5,987.5,9
20100801|2010-07-12 00:00,12,987.75,988.5,987.75,988.5,8
20100801|2010-07-12 00:30,12,988,988.5,987.75,988,19
20100801|2010-07-12 01:00,12,987.5,987.5,987,987,51
20100801|2010-07-12 01:30,12,987.5,987.5,987,987,15
20100801|2010-07-12 02:00,12,986.25,986.75,986.25,986.5,7
20100801|2010-07-12 02:30,12,986.5,987.25,986.25,987,25
20100801|2010-07-12 03:00,12,987.5,990.5,987,989.5,73
20100801|2010-07-12 03:30,12,989.75,990.25,989.5,990.25,9
20100801|2010-07-12 04:00,12,989.75,989.75,989.5,989.5,3
20100801|2010-07-12 04:30,12,990.5,991,990.5,991,9
20100801|2010-07-12 05:00,12,991,991,990.5,990.75,8
20100801|2010-07-12 05:30,12,990.25,990.25,989.5,990.25,5
20100801|2010-07-12 06:00,12,990.5,992,990.5,991.5,126
20100801|2010-07-12 06:30,12,992,992,991.25,991.5,11
20100801|2010-07-12 07:00,12,992,992.75,992,992,93
20100801|2010-07-12 09:30,12,992.25,997.5,991.25,994.25,3895
20100801|2010-07-12 10:00,12,994.25,996,992.5,996,1318
20100801|2010-07-12 10:30,12,995.75,1003,995.25,1002.5,1638
20100801|2010-07-12 11:00,12,1002.5,1006,1000.5,1001,2299
20100801|2010-07-12 11:30,12,1001,1006.75,999.75,1005,1573
20100801|2010-07-12 12:00,12,1005,1009,1002.25,1002.75,1581
20100801|2010-07-12 12:30,12,1002.75,1005,997.5,999.25,1814
20100801|2010-07-12 13:00,12,999.25,999.25,994,998.75,1695
20100801|2010-07-12 18:00,13,995.75,997.75,995.25,997.75,159
20100801|2010-07-12 18:30,13,997.75,999,997.75,998.5,74
20100801|2010-07-12 19:00,13,998.5,998.5,998.5,998.5,25
20100801|2010-07-12 19:30,13,999,999.75,998.5,999.5,43
20100801|2010-07-12 20:00,13,998.5,998.5,994.5,994.5,114
20100801|2010-07-12 20:30,13,994.75,995.25,994,995.25,93
20100801|2010-07-12 21:00,13,995.25,995.25,993.5,994,44
20100801|2010-07-12 21:30,13,994,994,993,993.75,30
20100801|2010-07-12 22:00,13,994,994.25,993.5,993.5,32
20100801|2010-07-12 22:30,13,994,994.25,993.75,994,26
20100801|2010-07-12 23:00,13,994,994,993.25,993.25,34
20100801|2010-07-12 23:30,13,993.75,993.75,993.75,993.75,9
20100801|2010-07-13 00:00,13,993,993.25,993,993.25,8
20100801|2010-07-13 00:30,13,993.5,993.75,993.5,993.5,17
20100801|2010-07-13 01:00,13,993.5,994,993,994,24
20100801|2010-07-13 01:30,13,993.75,994.5,993,994.5,37
20100801|2010-07-13 02:00,13,994.5,995.5,994,995.25,15
20100801|2010-07-13 02:30,13,995.25,995.25,995.25,995.25,1
20100801|2010-07-13 03:00,13,995.5,996.75,995.5,995.75,34
20100801|2010-07-13 03:30,13,997,998,997,998,9
20100801|2010-07-13 04:00,13,998.5,999,998.5,998.75,16
20100801|2010-07-13 04:30,13,998.75,999.5,998.25,999.5,16
20100801|2010-07-13 05:00,13,999.5,1000,999.5,999.5,13
20100801|2010-07-13 05:30,13,999.5,1000,999,999,60
20100801|2010-07-13 06:00,13,999.5,1000.75,998.75,1000.5,45
20100801|2010-07-13 06:30,13,1000.5,1002,1000,1001.75,52
20100801|2010-07-13 07:00,13,1001.75,1002,1000.5,1001.5,21
20100801|2010-07-13 09:30,13,1001,1004.75,997.25,998.5,4157
20100801|2010-07-13 10:00,13,998.25,1002,997.75,999.5,1555
20100801|2010-07-13 10:30,13,999.5,1003,999.5,1001.25,1807
20100801|2010-07-13 11:00,13,1001,1002,999.75,1001.5,875
20100801|2010-07-13 11:30,13,1001.75,1002.25,998.5,999.75,969
20100801|2010-07-13 12:00,13,999.75,999.75,994,994.25,1375
20100801|2010-07-13 12:30,13,994.25,997.25,994,996.5,688
20100801|2010-07-13 13:00,13,996.25,998,993.5,995.75,1316
20100801|2010-07-13 18:00,14,994,996.5,994,995.75,98
20100801|2010-07-13 18:30,14,995.5,997.75,995.5,997.25,30
20100801|2010-07-13 19:00,14,997.25,997.5,997,997.5,14
20100801|2010-07-13 19:30,14,996.75,996.75,996,996,29
20100801|2010-07-13 20:00,14,995.5,996.75,993.75,993.75,58
20100801|2010-07-13 20:30,14,995,995,995,995,2
20100801|2010-07-13 21:00,14,994,994,994,994,6
20100801|2010-07-13 21:30,14,993.75,994,993,994,24
20100801|2010-07-13 22:00,14,993.5,994.25,993.5,994.25,5
20100801|2010-07-13 22:30,14,995,995,995,995,2
20100801|2010-07-13 23:00,14,995,995,995,995,2
20100801|2010-07-13 23:30,14,995,995,995,995,2
20100801|2010-07-14 00:30,14,995,995.75,994.5,994.5,51
20100801|2010-07-14 01:00,14,994.5,994.5,994.5,994.5,5
20100801|2010-07-14 01:30,14,995,995,994,994.5,5
20100801|2010-07-14 02:00,14,994.5,994.75,994.5,994.75,9
20100801|2010-07-14 02:30,14,995.75,995.75,995.5,995.75,65
20100801|2010-07-14 03:00,14,996.25,997.75,996.25,997.75,35
20100801|2010-07-14 03:30,14,997.75,999,997.25,997.25,79
20100801|2010-07-14 04:00,14,997.25,997.5,997.25,997.5,24
20100801|2010-07-14 04:30,14,997.25,998,997,997.75,15
20100801|2010-07-14 05:00,14,997,998,996.75,998,19
20100801|2010-07-14 05:30,14,997.5,997.5,997,997,14
20100801|2010-07-14 06:00,14,998,998.5,997.75,998,30
20100801|2010-07-14 06:30,14,997.75,998.5,997.25,997.75,56
20100801|2010-07-14 07:00,14,997.75,998.5,997,998.5,132
20100801|2010-07-14 09:30,14,998.5,1000.5,996.25,1000.25,3369
20100801|2010-07-14 10:00,14,1000.25,1002.25,998.5,999.5,1900
20100801|2010-07-14 10:30,14,999.75,1003.25,999.75,1003,828
20100801|2010-07-14 11:00,14,1003,1004.25,999.75,1000.5,875
20100801|2010-07-14 11:30,14,1000.75,1001.25,999,1000.5,512
20100801|2010-07-14 12:00,14,1000.75,1001.25,999.25,1000.5,759
20100801|2010-07-14 12:30,14,1000.5,1000.5,998,998.75,1008
20100801|2010-07-14 13:00,14,999,999,994.25,997,1443
20100801|2010-07-14 18:00,15,995.75,996.25,994.75,996,131
20100801|2010-07-14 18:30,15,996,996,994.5,994.5,62
20100801|2010-07-14 19:00,15,994.75,995.75,994.5,995.75,8
20100801|2010-07-14 20:00,15,994.25,995,994.25,995,5
20100801|2010-07-14 20:30,15,994.25,995.5,994,995.5,6
20100801|2010-07-14 21:00,15,996.25,996.5,996.25,996.5,223
20100801|2010-07-14 21:30,15,996.75,997,996.5,997,66
20100801|2010-07-14 22:00,15,996.5,996.75,995.75,996.25,17
20100801|2010-07-14 22:30,15,996.25,996.5,996.25,996.5,6
20100801|2010-07-14 23:00,15,996.5,996.5,996,996.25,56
20100801|2010-07-14 23:30,15,996,996,996,996,1
20100801|2010-07-15 00:30,15,995.75,996.75,989,994.5,205
20100801|2010-07-15 01:00,15,994.75,994.75,994.75,994.75,3
20100801|2010-07-15 01:30,15,994.75,994.75,994.75,994.75,2
20100801|2010-07-15 02:30,15,994.25,994.25,994.25,994.25,2
20100801|2010-07-15 03:00,15,994.5,994.75,994.5,994.5,19
20100801|2010-07-15 04:00,15,995.5,997.5,995.5,997.5,594
20100801|2010-07-15 04:30,15,997.5,1000,997.25,1000,282
20100801|2010-07-15 05:00,15,1000.5,1003.25,1000.5,1003.25,89
20100801|2010-07-15 05:30,15,1003,1004,1000.5,1004,83
20100801|2010-07-15 06:00,15,1004,1006,1003.75,1005.75,171
20100801|2010-07-15 06:30,15,1006,1006,1003.75,1004.75,199
20100801|2010-07-15 07:00,15,1004.75,1005,1004,1004.5,103
20100801|2010-07-15 09:30,15,1005.75,1017.75,1005,1007.5,6829
20100801|2010-07-15 10:00,15,1007.75,1013.75,1007.75,1013,1180
20100801|2010-07-15 10:30,15,1012.75,1013.5,1011,1012.25,843
20100801|2010-07-15 11:00,15,1012.25,1015,1012,1012.5,743
20100801|2010-07-15 11:30,15,1012.5,1017,1011.25,1016,1216
20100801|2010-07-15 12:00,15,1016,1021.75,1015.25,1016,2178
20100801|2010-07-15 12:30,15,1016.25,1018.75,1013.25,1016,1830
20100801|2010-07-15 13:00,15,1016.25,1020.5,1016,1019.25,1689
20100801|2010-07-15 18:00,16,1018,1019,1017,1018.5,131
20100801|2010-07-15 18:30,16,1018.5,1019,1018.5,1019,68
20100801|2010-07-15 19:00,16,1019,1019.5,1018.75,1018.75,31
20100801|2010-07-15 19:30,16,1019.5,1019.5,1019.5,1019.5,1
20100801|2010-07-15 20:00,16,1018.75,1018.75,1017,1017,34
20100801|2010-07-15 20:30,16,1017,1018,1016.25,1017.5,21
20100801|2010-07-15 21:00,16,1016.5,1017.5,1016.25,1017.5,43
20100801|2010-07-15 22:00,16,1017.75,1017.75,1017.75,1017.75,13
20100801|2010-07-15 22:30,16,1018.5,1019.25,1018.25,1019,40
20100801|2010-07-15 23:00,16,1019.5,1019.5,1019.5,1019.5,1
20100801|2010-07-15 23:30,16,1019,1019,1018,1018,8
20100801|2010-07-16 00:30,16,1019,1019,1018.5,1019,4
20100801|2010-07-16 01:00,16,1019.25,1019.75,1018,1018,71
20100801|2010-07-16 01:30,16,1018.5,1018.75,1018.25,1018.5,27
20100801|2010-07-16 02:00,16,1019.25,1019.75,1018.75,1019.75,23
20100801|2010-07-16 02:30,16,1019.75,1020.25,1019.75,1020.25,41
20100801|2010-07-16 03:00,16,1020.5,1020.5,1020.25,1020.5,18
20100801|2010-07-16 03:30,16,1020,1021.5,1020,1021.25,26
20100801|2010-07-16 04:00,16,1021.25,1021.25,1020,1020.5,63
20100801|2010-07-16 04:30,16,1020.75,1020.75,1020,1020.5,11
20100801|2010-07-16 05:00,16,1021.25,1021.25,1020,1020.25,46
20100801|2010-07-16 05:30,16,1020.5,1022.25,1020.25,1022.25,106
20100801|2010-07-16 06:00,16,1022.25,1022.25,1021.5,1021.5,6
20100801|2010-07-16 06:30,16,1020.25,1020.5,1019.75,1020,101
20100801|2010-07-16 07:00,16,1020,1020,1018.75,1018.75,83
20100801|2010-07-16 09:30,16,1017.75,1027,1014.25,1026.75,2917
20100801|2010-07-16 10:00,16,1026.75,1027,1016,1019.25,1881
20100801|2010-07-16 10:30,16,1019.75,1019.75,1016.75,1017,586
20100801|2010-07-16 11:00,16,1017,1019,1017,1018.5,544
20100801|2010-07-16 11:30,16,1018.25,1019,1013,1013.5,1298
20100801|2010-07-16 12:00,16,1013.5,1016,1013.5,1016,537
20100801|2010-07-16 12:30,16,1016,1019.25,1015.25,1017.5,554
20100801|2010-07-16 13:00,16,1018,1021.5,1014.25,1021,1293
20100801|2010-07-18 18:00,19,1007.25,1016.5,1005.75,1016,537
20100801|2010-07-18 18:30,19,1014.25,1017.75,1014.25,1017.75,48
20100801|2010-07-18 19:00,19,1017.75,1020,1017.75,1019.5,36
20100801|2010-07-18 19:30,19,1019.5,1020,1019.5,1020,61
20100801|2010-07-18 20:00,19,1019.75,1022.25,1019.25,1022.25,50
20100801|2010-07-18 20:30,19,1020.75,1020.75,1019.5,1020,22
20100801|2010-07-18 21:00,19,1020,1020,1020,1020,1
20100801|2010-07-18 21:30,19,1020,1021.75,1020,1021.5,10
20100801|2010-07-18 22:00,19,1021.5,1021.5,1020,1020,4
20100801|2010-07-18 22:30,19,1019.75,1020,1019.75,1020,3
20100801|2010-07-18 23:00,19,1019.75,1019.75,1019.75,1019.75,2
20100801|2010-07-18 23:30,19,1020,1020,1019.75,1019.75,3
20100801|2010-07-19 00:00,19,1021,1021,1021,1021,1
20100801|2010-07-19 00:30,19,1020,1020,1020,1020,1
20100801|2010-07-19 01:00,19,1020.25,1020.25,1019.5,1020,47
20100801|2010-07-19 01:30,19,1020,1020,1020,1020,33
20100801|2010-07-19 02:30,19,1021,1021,1020.5,1020.5,14
20100801|2010-07-19 03:00,19,1021.25,1021.25,1019.5,1019.5,17
20100801|2010-07-19 03:30,19,1020,1020,1020,1020,1
20100801|2010-07-19 04:00,19,1020.25,1020.5,1020,1020.5,16
20100801|2010-07-19 04:30,19,1020,1020,1018.75,1019,60
20100801|2010-07-19 05:00,19,1019.5,1019.75,1016.75,1016.75,22
20100801|2010-07-19 05:30,19,1017,1017.5,1016.75,1017.5,30
20100801|2010-07-19 06:00,19,1017.5,1017.5,1016.5,1017.5,20
20100801|2010-07-19 06:30,19,1016.25,1016.5,1015.75,1016.5,22
20100801|2010-07-19 07:00,19,1016.5,1016.5,1011.25,1011.25,110
20100801|2010-07-19 09:30,19,1015.25,1015.5,1006.5,1009,3369
20100801|2010-07-19 10:00,19,1008.75,1013.25,1008.25,1010.25,1165
20100801|2010-07-19 10:30,19,1010.75,1012,1006.75,1008.5,716
20100801|2010-07-19 11:00,19,1008.5,1011.75,1007.5,1011.75,388
20100801|2010-07-19 11:30,19,1011.25,1012,1007.5,1008.5,461
20100801|2010-07-19 12:00,19,1008.75,1009.25,1004.5,1007,976
20100801|2010-07-19 12:30,19,1007,1007.75,1004.25,1006,548
20100801|2010-07-19 13:00,19,1006.25,1010.5,1003.5,1010.5,938
20100801|2010-07-19 18:00,20,1006.75,1007.75,1005.5,1005.5,123
20100801|2010-07-19 18:30,20,1006,1006,1005,1005,13
20100801|2010-07-19 19:00,20,1006,1006,1005,1005,3
20100801|2010-07-19 20:00,20,1006,1008,1006,1008,41
20100801|2010-07-19 20:30,20,1007.5,1007.75,1007.5,1007.75,2
20100801|2010-07-19 21:00,20,1007.5,1007.5,1006.75,1006.75,6
20100801|2010-07-19 21:30,20,1006.5,1007,1006.5,1007,9
20100801|2010-07-19 22:30,20,1007,1007,1007,1007,4
20100801|2010-07-19 23:00,20,1007.25,1008,1007.25,1008,4
20100801|2010-07-19 23:30,20,1008,1008.25,1007,1007,4
20100801|2010-07-20 00:00,20,1008,1008.5,1008,1008.5,10
20100801|2010-07-20 00:30,20,1008.5,1009.25,1008.5,1009.25,2
20100801|2010-07-20 01:00,20,1009,1009,1009,1009,67
20100801|2010-07-20 01:30,20,1009,1010,1009,1010,27
20100801|2010-07-20 02:00,20,1010.75,1011,1010.5,1010.5,12
20100801|2010-07-20 02:30,20,1011,1011,1011,1011,4
20100801|2010-07-20 03:00,20,1011,1012,1011,1012,7
20100801|2010-07-20 03:30,20,1010.75,1010.75,1010.5,1010.5,10
20100801|2010-07-20 04:00,20,1009.5,1009.5,1009.5,1009.5,1
20100801|2010-07-20 04:30,20,1010.25,1010.5,1010.25,1010.5,2
20100801|2010-07-20 05:00,20,1010.5,1010.5,1009,1009,5
20100801|2010-07-20 05:30,20,1009,1009,1007.5,1007.5,12
20100801|2010-07-20 06:00,20,1006.5,1006.5,1005.75,1005.75,10
20100801|2010-07-20 06:30,20,1005,1005.25,1003.75,1004,38
20100801|2010-07-20 07:00,20,1004,1004.5,1003.5,1003.5,79
20100801|2010-07-20 09:30,20,1003,1007.75,998.5,999.75,2907
20100801|2010-07-20 10:00,20,999.75,1007.5,999.25,1005.5,833
20100801|2010-07-20 10:30,20,1005.75,1006.5,1003,1005.75,523
20100801|2010-07-20 11:00,20,1005.5,1005.5,1003.75,1004.75,195
20100801|2010-07-20 11:30,20,1004.5,1005.75,1004.25,1005.25,256
20100801|2010-07-20 12:00,20,1005,1008.75,1005,1007.5,1227
20100801|2010-07-20 12:30,20,1007.5,1011.25,1006.25,1010.25,740
20100801|2010-07-20 13:00,20,1010.5,1014.25,1008.25,1012,1374
20100801|2010-07-20 18:00,21,1012,1013.5,1011.25,1013.25,143
20100801|2010-07-20 18:30,21,1013.25,1014,1013.25,1014,6
20100801|2010-07-20 19:00,21,1013,1014.5,1012.5,1014.25,30
20100801|2010-07-20 19:30,21,1014.5,1014.5,1013,1013,10
20100801|2010-07-20 20:00,21,1013,1013.5,1012.25,1012.25,16
20100801|2010-07-20 20:30,21,1011.75,1011.75,1009.5,1009.5,16
20100801|2010-07-20 21:00,21,1009.75,1011.25,1009.75,1011.25,7
20100801|2010-07-20 21:30,21,1011,1011.5,1011,1011.5,6
20100801|2010-07-20 22:00,21,1011.5,1011.5,1010.5,1011.25,6
20100801|2010-07-20 22:30,21,1011,1011.5,1011,1011.5,5
20100801|2010-07-20 23:00,21,1012.25,1012.25,1012.25,1012.25,1
20100801|2010-07-20 23:30,21,1010.75,1010.75,1010.75,1010.75,1
20100801|2010-07-21 01:00,21,1010.75,1010.75,1010.75,1010.75,1
20100801|2010-07-21 01:30,21,1012,1012,1011,1011,2
20100801|2010-07-21 02:00,21,1011.75,1011.75,1011.75,1011.75,4
20100801|2010-07-21 02:30,21,1012.25,1012.25,1012.25,1012.25,1
20100801|2010-07-21 03:00,21,1012.75,1013,1012.75,1013,6
20100801|2010-07-21 03:30,21,1013.25,1013.25,1013,1013,5
20100801|2010-07-21 04:00,21,1014,1014.75,1014,1014.5,24
20100801|2010-07-21 04:30,21,1014.5,1015,1014.5,1015,46
20100801|2010-07-21 05:00,21,1014.25,1014.75,1014,1014,8
20100801|2010-07-21 05:30,21,1014.75,1015,1014.75,1015,57
20100801|2010-07-21 06:00,21,1015,1015,1015,1015,11
20100801|2010-07-21 06:30,21,1015,1016,1015,1015,36
20100801|2010-07-21 07:00,21,1015.5,1016,1015.25,1015.75,40
20100801|2010-07-21 09:30,21,1015,1016.75,1007.5,1014.75,2176
20100801|2010-07-21 10:00,21,1014.75,1020,1014.75,1016.5,1802
20100801|2010-07-21 10:30,21,1016.5,1017,1015.25,1015.75,486
20100801|2010-07-21 11:00,21,1015.5,1016.5,1015.25,1016.25,269
20100801|2010-07-21 11:30,21,1016.5,1018.5,1015,1018,450
20100801|2010-07-21 12:00,21,1017.5,1018.75,1016.75,1018.25,428
20100801|2010-07-21 12:30,21,1018.5,1020,1017.25,1017.75,825
20100801|2010-07-21 13:00,21,1017.75,1018.25,1014.5,1015,791
20100801|2010-07-21 18:00,22,1013.5,1013.5,1013,1013,12
20100801|2010-07-21 18:30,22,1012.75,1012.75,1012.5,1012.75,6
20100801|2010-07-21 19:00,22,1013.75,1013.75,1013.75,1013.75,1
20100801|2010-07-21 19:30,22,1015,1015,1014.75,1014.75,9
20100801|2010-07-21 20:00,22,1014.75,1014.75,1013.75,1013.75,7
20100801|2010-07-21 20:30,22,1014,1014,1014,1014,1
20100801|2010-07-21 21:00,22,1013,1013,1011,1011,12
20100801|2010-07-21 21:30,22,1011,1011.5,1010,1011.5,15
20100801|2010-07-21 22:00,22,1010.5,1010.5,1009.75,1009.75,8
20100801|2010-07-21 22:30,22,1010,1010,1009.5,1009.5,13
20100801|2010-07-21 23:00,22,1010,1010.75,1010,1010.75,2
20100801|2010-07-21 23:30,22,1010,1010.75,1009.5,1010.75,12
20100801|2010-07-22 00:30,22,1011.75,1012.25,1011.5,1012,9
20100801|2010-07-22 01:00,22,1011.75,1012,1010.25,1010.5,8
20100801|2010-07-22 02:00,22,1011.5,1011.5,1011,1011,3
20100801|2010-07-22 02:30,22,1012.5,1012.5,1012.5,1012.5,1
20100801|2010-07-22 03:00,22,1013.25,1013.5,1013.25,1013.5,9
20100801|2010-07-22 03:30,22,1014.25,1015,1014.25,1015,76
20100801|2010-07-22 04:00,22,1016,1018,1016,1018,82
20100801|2010-07-22 04:30,22,1017.75,1021,1016.5,1019.5,122
20100801|2010-07-22 05:00,22,1019.25,1021,1019.25,1021,81
20100801|2010-07-22 05:30,22,1021,1022.5,1021,1021.25,109
20100801|2010-07-22 06:00,22,1021.25,1022,1021,1021.25,31
20100801|2010-07-22 06:30,22,1021,1022,1020.75,1022,34
20100801|2010-07-22 07:00,22,1022,1022,1021.25,1021.75,64
20100801|2010-07-22 09:30,22,1022,1026,1018,1020.75,2573
20100801|2010-07-22 10:00,22,1021,1021.25,1013.75,1017.5,1348
20100801|2010-07-22 10:30,22,1017.5,1018.5,1016.5,1017.25,437
20100801|2010-07-22 11:00,22,1017,1020.25,1016.5,1020.25,727
20100801|2010-07-22 11:30,22,1020.25,1021,1017.75,1019,423
20100801|2010-07-22 12:00,22,1019,1019.25,1017.75,1018.75,367
20100801|2010-07-22 12:30,22,1019.25,1020,1011.75,1012,1118
20100801|2010-07-22 13:00,22,1012.75,1016.5,1008.75,1013.5,1921
20100801|2010-07-22 18:00,23,1015.25,1016.25,1014.25,1016.25,36
20100801|2010-07-22 18:30,23,1016.25,1016.5,1016.25,1016.5,2
20100801|2010-07-22 20:00,23,1016.25,1016.75,1015.75,1015.75,4
20100801|2010-07-22 20:30,23,1015.5,1015.5,1015,1015,4
20100801|2010-07-22 21:00,23,1014.75,1014.75,1014,1014,3
20100801|2010-07-22 21:30,23,1014.25,1014.25,1014.25,1014.25,1
20100801|2010-07-22 23:00,23,1015.75,1015.75,1015.75,1015.75,1
20100801|2010-07-23 00:00,23,1015.75,1015.75,1015.75,1015.75,1
20100801|2010-07-23 00:30,23,1014.75,1016,1014,1016,6
20100801|2010-07-23 02:00,23,1016,1016.75,1016,1016.75,4
20100801|2010-07-23 02:30,23,1017,1019.25,1016.25,1019.25,48
20100801|2010-07-23 03:00,23,1019.75,1020,1018.5,1018.5,70
20100801|2010-07-23 03:30,23,1019.75,1020,1019.75,1020,25
20100801|2010-07-23 04:00,23,1019.5,1019.5,1017.75,1017.75,13
20100801|2010-07-23 04:30,23,1018.25,1018.5,1017.25,1017.75,7
20100801|2010-07-23 05:00,23,1017.25,1017.5,1017,1017,24
20100801|2010-07-23 05:30,23,1016.5,1016.5,1015.25,1015.5,11
20100801|2010-07-23 06:00,23,1015,1015,1015,1015,5
20100801|2010-07-23 06:30,23,1014.75,1014.75,1014,1014.25,19
20100801|2010-07-23 07:00,23,1013.5,1014,1013,1013.5,46
20100801|2010-07-23 09:30,23,1013.5,1020,1012,1018.75,2175
20100801|2010-07-23 10:00,23,1019,1022,1016,1017.5,1668
20100801|2010-07-23 10:30,23,1017.5,1019.75,1017.25,1019.25,389
20100801|2010-07-23 11:00,23,1019.25,1020.5,1017.5,1018.5,451
20100801|2010-07-23 11:30,23,1018,1018.5,1016,1016.5,366
20100801|2010-07-23 12:00,23,1016.5,1018,1015.5,1016.75,499
20100801|2010-07-23 12:30,23,1017,1017.25,1015.75,1017.25,553
20100801|2010-07-23 13:00,23,1017,1018.75,1016.5,1018.5,754
20100801|2010-07-25 18:00,26,1014,1014,1010,1011.25,138
20100801|2010-07-25 18:30,26,1011.5,1011.5,1010.5,1010.75,19
20100801|2010-07-25 19:00,26,1010.75,1011.75,1010.25,1011.75,28
20100801|2010-07-25 19:30,26,1011.25,1011.25,1011.25,1011.25,1
20100801|2010-07-25 20:00,26,1012,1013,1011.5,1012.25,7
20100801|2010-07-25 20:30,26,1014.5,1014.5,1014.5,1014.5,1
20100801|2010-07-25 21:30,26,1013.5,1014,1013,1013.75,5
20100801|2010-07-25 22:00,26,1014,1014,1012.75,1012.75,26
20100801|2010-07-25 22:30,26,1014,1014,1014,1014,17
20100801|2010-07-25 23:00,26,1014,1014.5,1014,1014.25,13
20100801|2010-07-25 23:30,26,1014.5,1014.5,1014,1014,5
20100801|2010-07-26 00:00,26,1014,1015,1013.25,1015,7
20100801|2010-07-26 00:30,26,1014.75,1015.25,1014.25,1015.25,14
20100801|2010-07-26 01:00,26,1015.25,1015.5,1015,1015,9
20100801|2010-07-26 01:30,26,1015,1015,1014.5,1014.5,40
20100801|2010-07-26 02:00,26,1015,1015,1015,1015,3
20100801|2010-07-26 02:30,26,1015,1015,1014,1014,25
20100801|2010-07-26 03:00,26,1014,1014.25,1014,1014.25,3
20100801|2010-07-26 03:30,26,1014,1014,1013,1013.5,32
20100801|2010-07-26 04:00,26,1013.5,1014,1013.5,1013.5,27
20100801|2010-07-26 04:30,26,1013.5,1013.5,1013,1013,33
20100801|2010-07-26 05:00,26,1012.5,1012.5,1008.75,1008.75,119
20100801|2010-07-26 05:30,26,1009,1009.5,1008.75,1008.75,3
20100801|2010-07-26 06:00,26,1009.5,1012.75,1009.25,1011.25,19
20100801|2010-07-26 06:30,26,1011.5,1011.5,1007.75,1007.75,21
20100801|2010-07-26 07:00,26,1008.5,1010,1008.5,1010,9
20100801|2010-07-26 09:30,26,1007.5,1008.75,1002.25,1003,3006
20100801|2010-07-26 10:00,26,1003,1004.5,1000,1003.75,712
20100801|2010-07-26 10:30,26,1003.5,1004.5,1003,1003.5,315
20100801|2010-07-26 11:00,26,1003.5,1004.5,1002.75,1003,230
20100801|2010-07-26 11:30,26,1003,1003.25,998.75,999,554
20100801|2010-07-26 12:00,26,998.75,999.75,997.75,998,513
20100801|2010-07-26 12:30,26,998.75,999,994.25,998.25,429
20100801|2010-07-26 13:00,26,998.5,1000,997.25,997.25,391
20100801|2010-07-26 18:00,27,997.5,999,997.5,999,35
20100801|2010-07-26 18:30,27,999,999.5,997.75,997.75,26
20100801|2010-07-26 19:00,27,998.25,998.75,998.25,998.75,2
20100801|2010-07-26 19:30,27,999.25,999.75,999.25,999.75,6
20100801|2010-07-26 20:00,27,998.5,998.5,998.5,998.5,3
20100801|2010-07-26 20:30,27,997.5,997.5,997.25,997.25,52
20100801|2010-07-26 21:00,27,997,998.25,997,998.25,2
20100801|2010-07-26 21:30,27,995.75,995.75,995.5,995.5,3
20100801|2010-07-26 22:00,27,996,996.25,995.75,995.75,7
20100801|2010-07-26 22:30,27,995.75,995.75,995.5,995.5,3
20100801|2010-07-26 23:00,27,995.5,995.5,995.5,995.5,10
20100801|2010-07-26 23:30,27,995.75,995.75,995.75,995.75,2
20100801|2010-07-27 00:00,27,996,996,996,996,1
20100801|2010-07-27 00:30,27,996.75,997,996,996.25,14
20100801|2010-07-27 01:30,27,997,997,996.5,996.5,26
20100801|2010-07-27 02:00,27,995,995,995,995,1
20100801|2010-07-27 02:30,27,995,995.5,994.5,995.5,32
20100801|2010-07-27 03:00,27,995.5,996,995.5,996,3
20100801|2010-07-27 03:30,27,997,997,997,997,2
20100801|2010-07-27 04:00,27,996.75,997.25,996.75,997.25,17
20100801|2010-07-27 04:30,27,997.5,999.75,997.5,999.75,52
20100801|2010-07-27 05:00,27,999.5,1000,998.75,1000,14
20100801|2010-07-27 05:30,27,1000,1000.75,1000,1000.75,17
20100801|2010-07-27 06:00,27,1000.75,1001,1000.5,1001,7
20100801|2010-07-27 06:30,27,1001,1004.75,1001,1004.25,34
20100801|2010-07-27 07:00,27,1004.25,1004.75,1003.5,1004.5,39
20100801|2010-07-27 09:30,27,1004.75,1005,997.5,998.5,1563
20100801|2010-07-27 10:00,27,998.25,999,995.25,996.75,542
20100801|2010-07-27 10:30,27,996.25,998.5,996.25,998.25,245
20100801|2010-07-27 11:00,27,998.25,999.25,996.5,999,437
20100801|2010-07-27 11:30,27,999.25,999.5,998.25,999,319
20100801|2010-07-27 12:00,27,999.5,1000,998.25,998.25,271
20100801|2010-07-27 12:30,27,998.25,1000,997.25,999.75,305
20100801|2010-07-27 13:00,27,999.75,1000,997.75,998,412
20100801|2010-07-27 18:00,28,998,999,997.75,998.75,25
20100801|2010-07-27 18:30,28,999.25,999.25,999.25,999.25,1
20100801|2010-07-27 19:00,28,999.5,999.5,999.5,999.5,3
20100801|2010-07-27 19:30,28,999.5,999.75,999.5,999.75,9
20100801|2010-07-27 20:00,28,999.75,1001.75,999.75,1001.25,23
20100801|2010-07-27 20:30,28,1001,1001,1001,1001,8
20100801|2010-07-27 21:00,28,1001,1001.5,1001,1001,23
20100801|2010-07-27 21:30,28,1000.25,1001.5,999,999,24
20100801|2010-07-27 22:30,28,999.75,999.75,999.75,999.75,1
20100801|2010-07-28 00:00,28,1000.5,1000.5,1000.5,1000.5,7
20100801|2010-07-28 00:30,28,1001,1001.25,1000.75,1000.75,5
20100801|2010-07-28 01:00,28,1001,1002,1001,1001.5,34
20100801|2010-07-28 01:30,28,1001.5,1001.75,1001.5,1001.5,20
20100801|2010-07-28 02:00,28,1001.25,1001.25,1001.25,1001.25,2
20100801|2010-07-28 02:30,28,1000.5,1001,999.75,1001,14
20100801|2010-07-28 03:00,28,1000,1001,1000,1001,7
20100801|2010-07-28 03:30,28,1001,1001,1001,1001,1
20100801|2010-07-28 04:00,28,1001.25,1003.5,1001.25,1003.25,138
20100801|2010-07-28 04:30,28,1003.5,1003.75,1002.75,1003.5,20
20100801|2010-07-28 05:00,28,1002.75,1003,1002.75,1003,7
20100801|2010-07-28 05:30,28,1002.5,1003.5,1002.25,1003.5,13
20100801|2010-07-28 06:00,28,1002.75,1003.5,1002.75,1003.5,4
20100801|2010-07-28 06:30,28,1003.5,1003.75,1003.5,1003.75,2
20100801|2010-07-28 07:00,28,1004,1005,1004,1005,108
20100801|2010-07-28 09:30,28,1008,1012,1005.25,1011.75,1437
20100801|2010-07-28 10:00,28,1011.25,1013.25,1010.5,1010.75,621
20100801|2010-07-28 10:30,28,1010.75,1012,1010,1010.5,361
20100801|2010-07-28 11:00,28,1010,1013.5,1010,1012.25,413
20100801|2010-07-28 11:30,28,1012,1015,1011.75,1013.5,333
20100801|2010-07-28 12:00,28,1012.75,1013.25,1010.5,1011.75,538
20100801|2010-07-28 12:30,28,1012,1012.75,1011,1011,199
20100801|2010-07-28 13:00,28,1011.25,1012,1010,1010.75,844
20100801|2010-07-28 18:00,29,1012.5,1013.5,1011.5,1013.5,52
20100801|2010-07-28 18:30,29,1013.75,1015.75,1013.75,1015.75,42
20100801|2010-07-28 19:00,29,1014.25,1017.5,1014.25,1017.5,73
20100801|2010-07-28 19:30,29,1017,1017,1016.5,1016.5,3
20100801|2010-07-28 20:00,29,1015.5,1015.5,1012.25,1012.25,23
20100801|2010-07-28 20:30,29,1013.25,1013.25,1013,1013,12
20100801|2010-07-28 21:00,29,1014.25,1014.25,1014.25,1014.25,5
20100801|2010-07-28 21:30,29,1014.75,1015,1013.75,1013.75,20
20100801|2010-07-28 22:00,29,1014.5,1015.25,1014,1014,10
20100801|2010-07-28 22:30,29,1013.25,1013.25,1013.25,1013.25,1
20100801|2010-07-28 23:30,29,1014.25,1014.5,1014.25,1014.5,2
20100801|2010-07-29 00:30,29,1015.5,1015.5,1015.5,1015.5,1
20100801|2010-07-29 01:00,29,1015.75,1015.75,1015.75,1015.75,1
20100801|2010-07-29 01:30,29,1016.25,1016.5,1015.75,1016.5,9
20100801|2010-07-29 02:00,29,1016.75,1017,1016.25,1016.25,23
20100801|2010-07-29 02:30,29,1015,1015.5,1014.75,1015.5,3
20100801|2010-07-29 03:00,29,1017,1017,1016.5,1016.75,14
20100801|2010-07-29 03:30,29,1017.25,1018,1017,1018,13
20100801|2010-07-29 04:00,29,1018,1018.5,1018,1018.5,3
20100801|2010-07-29 04:30,29,1019,1019,1018.25,1019,18
20100801|2010-07-29 05:00,29,1019,1019.25,1016.5,1016.5,38
20100801|2010-07-29 05:30,29,1016,1017,1015.5,1017,4
20100801|2010-07-29 06:00,29,1016.75,1017,1016.75,1017,5
20100801|2010-07-29 06:30,29,1017,1017,1016.75,1017,11
20100801|2010-07-29 07:00,29,1016.5,1017,1016,1017,31
20100801|2010-07-29 09:30,29,1018.5,1023,1018.5,1019.5,1097
20100801|2010-07-29 10:00,29,1020,1022,1019.75,1022,616
20100801|2010-07-29 10:30,29,1022,1022,1019.5,1019.75,264
20100801|2010-07-29 11:00,29,1019.5,1019.75,1015.5,1017,646
20100801|2010-07-29 11:30,29,1017.25,1020.25,1016.75,1019.75,347
20100801|2010-07-29 12:00,29,1019.75,1022.75,1019.75,1022.5,168
20100801|2010-07-29 12:30,29,1022.75,1027,1022.25,1026,521
20100801|2010-07-29 13:00,29,1026.25,1028.25,1025,1027.75,622
20100801|2010-07-29 18:00,30,1026.25,1030.75,1026.25,1030,103
20100801|2010-07-29 18:30,30,1030,1030,1030,1030,1
20100801|2010-07-29 19:00,30,1030.25,1030.25,1030,1030,7
20100801|2010-07-29 19:30,30,1031,1034,1031,1034,9
20100801|2010-07-29 20:00,30,1032.5,1034,1032.5,1034,4
20100801|2010-07-29 21:00,30,1034.75,1034.75,1034.5,1034.5,2
20100801|2010-07-29 21:30,30,1034,1034,1033.5,1033.75,10
20100801|2010-07-29 22:00,30,1034,1034.75,1033.5,1034,11
20100801|2010-07-29 22:30,30,1033.25,1033.25,1033.25,1033.25,1
20100801|2010-07-29 23:30,30,1034,1034,1034,1034,3
20100801|2010-07-30 00:00,30,1033.5,1033.5,1033.5,1033.5,1
20100801|2010-07-30 01:00,30,1033.5,1033.5,1033.5,1033.5,1
20100801|2010-07-30 02:30,30,1033.25,1033.25,1032.75,1032.75,14
20100801|2010-07-30 03:00,30,1033.25,1033.25,1033,1033,3
20100801|2010-07-30 03:30,30,1032.5,1033.25,1032.5,1033.25,6
20100801|2010-07-30 04:00,30,1033.5,1033.75,1033.5,1033.5,10
20100801|2010-07-30 05:00,30,1034.75,1034.75,1032.5,1032.5,24
20100801|2010-07-30 05:30,30,1033,1033,1032.5,1032.5,3
20100801|2010-07-30 06:00,30,1033,1033,1033,1033,1
20100801|2010-07-30 06:30,30,1033.5,1034.5,1033.5,1034.5,7
20100801|2010-07-30 07:00,30,1034.5,1034.5,1033.75,1033.75,26
20100801|2010-07-30 09:30,30,1033.5,1043.75,1033.25,1042,501
20100801|2010-07-30 10:00,30,1042.5,1047,1042.5,1045.5,233
20100801|2010-07-30 10:30,30,1045.75,1045.75,1041.25,1041.75,277
20100801|2010-07-30 11:00,30,1042,1043.5,1041,1042,153
20100801|2010-07-30 11:30,30,1041.75,1044.5,1041.75,1044.5,170
20100801|2010-07-30 12:00,30,1044.25,1049,1044,1047.5,238
20100801|2010-07-30 12:30,30,1047,1048.25,1045.25,1046.75,420
20100801|2010-07-30 13:00,30,1047,1054.75,1044.5,1053.5,367
20100801|2010-08-01 18:00,2,1051.75,1057.25,1049,1057.25,35
20100801|2010-08-01 18:30,2,1056.75,1057,1056.75,1057,3
20100801|2010-08-01 19:00,2,1056,1057.5,1056,1057,4
20100801|2010-08-01 19:30,2,1057.5,1057.5,1056.75,1057.5,12
20100801|2010-08-01 20:00,2,1057.75,1060.75,1057.5,1060.75,19
20100801|2010-08-01 20:30,2,1061.25,1061.25,1061.25,1061.25,1
20100801|2010-08-01 21:00,2,1060,1060,1060,1060,5
20100801|2010-08-01 21:30,2,1060.5,1061.25,1060.25,1061.25,8
20100801|2010-08-01 22:00,2,1062.5,1063.25,1062.5,1063.25,3
20100801|2010-08-01 23:00,2,1064,1064,1064,1064,1
20100801|2010-08-01 23:30,2,1064,1064,1064,1064,1
20100801|2010-08-02 00:00,2,1064.25,1064.25,1064.25,1064.25,1
20100801|2010-08-02 01:00,2,1064,1064.25,1063.25,1063.5,7
20100801|2010-08-02 01:30,2,1063,1063,1063,1063,1
20100801|2010-08-02 02:00,2,1063.25,1063.25,1063.25,1063.25,2
20100801|2010-08-02 03:00,2,1062.75,1063,1062.75,1063,5
20100801|2010-08-02 04:00,2,1066.25,1066.75,1066.25,1066.75,4
20100801|2010-08-02 04:30,2,1068.75,1068.75,1068.75,1068.75,1
20100801|2010-08-02 05:00,2,1067.25,1067.25,1067.25,1067.25,1
20100801|2010-08-02 06:00,2,1068.25,1068.25,1068.25,1068.25,10
20100801|2010-08-02 06:30,2,1068.25,1068.5,1068,1068.5,23
20100801|2010-08-02 07:00,2,1068,1068,1067.25,1067.25,75
20100801|2010-08-02 09:30,2,1070.25,1073,1061,1062.5,476
20100801|2010-08-02 10:00,2,1062.5,1065.75,1060,1065.75,131
20100801|2010-08-02 10:30,2,1065.5,1065.5,1062.75,1063.75,89
20100801|2010-08-02 11:00,2,1064,1065.5,1057.75,1058,170
20100801|2010-08-02 11:30,2,1058,1058.75,1054.25,1055.25,266
20100801|2010-08-02 12:00,2,1055.75,1059.75,1054.75,1057.5,114
20100801|2010-08-02 12:30,2,1057.5,1060,1056,1056,64
20100801|2010-08-02 13:00,2,1056.25,1057,1051.75,1051.75,76
20100801|2010-08-02 18:00,3,1051,1051,1051,1051,5
20100801|2010-08-02 18:30,3,1051.75,1051.75,1047.75,1047.75,30
20100801|2010-08-02 20:00,3,1053,1053,1053,1053,1
20100801|2010-08-02 20:30,3,1053,1053,1053,1053,2
20100801|2010-08-02 21:30,3,1054,1054,1054,1054,1
20100801|2010-08-02 22:00,3,1054,1054,1054,1054,1
20100801|2010-08-02 23:00,3,1054,1054,1054,1054,1
20100801|2010-08-02 23:30,3,1054,1054,1054,1054,2
20100801|2010-08-03 01:00,3,1054,1054,1054,1054,2
20100801|2010-08-03 03:30,3,1040.5,1040.5,1040.5,1040.5,1
20100801|2010-08-03 04:30,3,1042,1042,1042,1042,2
20100801|2010-08-03 05:00,3,1045.75,1045.75,1043,1043,2
20100801|2010-08-03 07:00,3,1042,1043,1042,1043,2
20100801|2010-08-03 09:30,3,1045.75,1047.25,1037.5,1040.75,321
20100801|2010-08-03 10:00,3,1040,1046,1039,1042.5,131
20100801|2010-08-03 10:30,3,1043,1046.5,1043,1046.5,57
20100801|2010-08-03 11:00,3,1045.75,1050.25,1045.5,1049.75,42
20100801|2010-08-03 11:30,3,1050,1052.75,1046.5,1048.5,40
20100801|2010-08-03 12:00,3,1047.5,1047.5,1041,1045,121
20100801|2010-08-03 12:30,3,1046,1052,1046,1049.25,73
20100801|2010-08-03 13:00,3,1050.25,1054,1050,1051,68
20100801|2010-08-03 18:30,4,1048,1048,1048,1048,1
20100801|2010-08-03 19:30,4,1053,1054,1053,1054,2
20100801|2010-08-03 20:00,4,1054,1054,1054,1054,2
20100801|2010-08-03 20:30,4,1055,1055,1055,1055,6
20100801|2010-08-04 00:30,4,1054,1054,1054,1054,14
20100801|2010-08-04 04:30,4,1054.75,1054.75,1054.75,1054.75,3
20100801|2010-08-04 06:00,4,1057,1057,1057,1057,1
20100801|2010-08-04 06:30,4,1058,1059.5,1058,1059.5,15
20100801|2010-08-04 07:00,4,1060,1061.25,1060,1060.75,7
20100801|2010-08-04 09:30,4,1061,1065.75,1054.25,1055.25,111
20100801|2010-08-04 10:00,4,1055.25,1058.25,1053.75,1058.25,100
20100801|2010-08-04 10:30,4,1057.25,1058.75,1054.5,1054.5,81
20100801|2010-08-04 11:00,4,1054.75,1055.5,1053.75,1055.5,63
20100801|2010-08-04 11:30,4,1055.25,1055.25,1052.25,1053.5,69
20100801|2010-08-04 12:00,4,1053,1055.25,1052.25,1055.25,38
20100801|2010-08-04 12:30,4,1057.5,1057.75,1053.75,1053.75,68
20100801|2010-08-04 13:00,4,1053.75,1058.5,1052.75,1053.75,24
20100801|2010-08-04 18:00,5,1054,1054,1054,1054,1
20100801|2010-08-04 19:30,5,1060,1060,1060,1060,1
20100801|2010-08-04 21:00,5,1049.5,1049.5,1049.5,1049.5,2
20100801|2010-08-04 21:30,5,1051,1051,1051,1051,1
20100801|2010-08-05 01:30,5,1047.75,1047.75,1045.5,1045.5,8
20100801|2010-08-05 02:30,5,1053,1053,1053,1053,2
20100801|2010-08-05 05:30,5,1061,1063,1059.75,1063,20
20100801|2010-08-05 06:00,5,1065,1065,1065,1065,1
20100801|2010-08-05 06:30,5,1067,1072,1067,1072,21
20100801|2010-08-05 07:00,5,1071,1071,1070.5,1070.5,3
20100801|2010-08-05 09:30,5,1075.25,1080,1061.25,1066,238
20100801|2010-08-05 10:00,5,1060.5,1065,1057,1062.5,30
20100801|2010-08-05 10:30,5,1063,1063,1060.75,1060.75,12
20100801|2010-08-05 11:00,5,1061,1062.25,1061,1062.25,5
20100801|2010-08-05 11:30,5,1065,1066,1065,1065.25,4
20100801|2010-08-05 12:00,5,1064,1064,1062.25,1062.25,16
20100801|2010-08-05 12:30,5,1064.25,1064.25,1059.5,1059.5,22
20100801|2010-08-05 13:00,5,1058.25,1058.25,1057,1057.25,19
20100801|2010-08-05 19:00,6,1052.25,1052.25,1050.25,1050.25,4
20100801|2010-08-05 19:30,6,1053,1053,1053,1053,1
20100801|2010-08-05 22:00,6,1046.5,1046.5,1046.5,1046.5,1
20100801|2010-08-06 03:00,6,1060.25,1060.25,1060.25,1060.25,1
20100801|2010-08-06 04:30,6,1057,1057,1057,1057,2
20100801|2010-08-06 09:30,6,1059,1059,1050,1050,98
20100801|2010-08-06 10:00,6,1054.5,1060,1054.5,1058.25,10
20100801|2010-08-06 10:30,6,1055.75,1060,1055.75,1060,8
20100801|2010-08-06 11:00,6,1058,1059.25,1058,1059.25,3
20100801|2010-08-06 11:30,6,1060,1061.25,1059.5,1060,28
20100801|2010-08-06 12:00,6,1060.25,1060.5,1054,1054,38
20100801|2010-08-06 12:30,6,1055,1055,1054.5,1054.5,3
20100801|2010-08-06 13:00,6,1058,1059.5,1057,1059.5,33
20100801|2010-08-08 18:00,9,1057.75,1057.75,1055.5,1055.5,5
20100801|2010-08-08 19:00,9,1059,1059,1059,1059,2
20100801|2010-08-08 21:30,9,1065,1065,1065,1065,10
20100801|2010-08-08 22:00,9,1065.75,1065.75,1065.75,1065.75,2
20100801|2010-08-09 00:30,9,1065.75,1065.75,1065.75,1065.75,1
20100801|2010-08-09 02:30,9,1067,1067,1067,1067,2
20100801|2010-08-09 09:30,9,1058.25,1060.25,1055,1059.5,82
20100801|2010-08-09 10:00,9,1058.75,1060.25,1057,1057,59
20100801|2010-08-09 10:30,9,1061.75,1061.75,1061.5,1061.5,13
20100801|2010-08-09 11:00,9,1062.75,1064,1061,1061,109
20100801|2010-08-09 11:30,9,1062.25,1062.25,1062,1062,3
20100801|2010-08-09 12:00,9,1057,1057,1056,1056,91
20100801|2010-08-09 12:30,9,1056,1056.75,1050,1050,17
20100801|2010-08-09 13:00,9,1051,1051,1046.75,1047,15
20100801|2010-08-09 18:00,10,1047,1047,1047,1047,1
20100801|2010-08-10 05:30,10,1037,1042,1037,1042,60
20100801|2010-08-10 06:00,10,1042.25,1042.25,1042.25,1042.25,40
20100801|2010-08-10 07:00,10,1040,1040,1040,1040,3
20100801|2010-08-10 09:30,10,1038,1042,1033.75,1042,265
20100801|2010-08-10 10:00,10,1042,1043.5,1041,1043.5,194
20100801|2010-08-10 10:30,10,1041.75,1043,1041,1042,64
20100801|2010-08-10 11:00,10,1043,1043,1042,1042,39
20100801|2010-08-10 11:30,10,1042,1042.5,1040,1040,56
20100801|2010-08-10 12:00,10,1040,1040,1038.75,1038.75,23
20100801|2010-08-10 12:30,10,1037.25,1039.75,1037.25,1039.75,9
20100801|2010-08-10 13:00,10,1036,1036,1035,1035,52
20100801|2010-08-10 18:30,11,1038,1038,1038,1038,2
20100801|2010-08-10 19:00,11,1040,1040,1040,1040,1
20100801|2010-08-11 02:00,11,1042.25,1042.25,1042.25,1042.25,3
20100801|2010-08-11 02:30,11,1042.25,1042.25,1042.25,1042.25,2
20100801|2010-08-11 03:30,11,1042.5,1043.5,1042.5,1043.5,8
20100801|2010-08-11 04:30,11,1040.75,1040.75,1040.75,1040.75,23
20100801|2010-08-11 05:00,11,1039.25,1039.25,1039.25,1039.25,6
20100801|2010-08-11 09:30,11,1042,1042,1035,1035,19
20100801|2010-08-11 10:00,11,1036.75,1039.25,1036,1039.25,13
20100801|2010-08-11 10:30,11,1039,1043.5,1039,1043.5,8
20100801|2010-08-11 11:00,11,1044.5,1049.75,1044.5,1049.75,5
20100801|2010-08-11 11:30,11,1052,1053,1052,1052,11
20100801|2010-08-11 12:00,11,1052,1052,1049.25,1049.25,2
20100801|2010-08-11 13:00,11,1044.5,1046.5,1044.5,1045,52
20100801|2010-08-12 09:30,12,1049.5,1056.75,1038,1056.75,99
20100801|2010-08-12 10:00,12,1056,1056,1053.5,1053.5,8
20100801|2010-08-12 10:30,12,1056,1056,1055,1056,12
20100801|2010-08-12 11:00,12,1057,1057,1057,1057,2
20100801|2010-08-12 11:30,12,1059.5,1059.75,1059.5,1059.75,3
20100801|2010-08-12 12:00,12,1061.25,1062,1061.25,1062,2
20100801|2010-08-12 12:30,12,1062,1063,1059.5,1061,54
20100801|2010-08-12 13:00,12,1061,1063.5,1061,1061.75,18
20100801|2010-08-13 09:30,13,1075,1079,1070.5,1079,21
20100801|2010-08-13 11:00,13,1078,1078,1076,1076,3
20100801|2010-08-13 11:30,13,1052.75,1052.75,1052.75,1052.75,1
20100901|2008-10-31 16:30,31,983,983,983,983,0
20100901|2009-03-26 10:30,26,895,895,895,895,2
20100901|2009-05-12 19:30,13,955,955,955,955,2
20100901|2009-06-08 10:00,8,996.25,996.25,996.25,996.25,1
20100901|2009-06-11 12:00,11,1030,1030,1030,1030,1
20100901|2009-07-09 20:00,10,890,890,890,890,1
20100901|2009-07-15 05:00,15,917.5,917.5,917.5,917.5,1
20100901|2009-07-15 06:30,15,922,922,922,922,1
20100901|2009-07-22 13:00,22,914.75,915.75,914.75,915.75,20
20100901|2009-07-23 09:30,23,915.5,915.5,912.5,912.5,20
20100901|2009-07-26 19:00,27,913.75,913.75,913.75,913.75,1
20100901|2009-07-28 10:00,28,922.5,922.5,922.5,922.5,2
20100901|2009-08-05 11:00,5,979.5,979.5,979.5,979.5,1
20100901|2009-08-11 10:00,11,983.75,983.75,983.75,983.75,2
20100901|2009-08-12 09:30,12,999,999,999,999,1
20100901|2009-08-13 09:30,13,1003.25,1003.25,1003.25,1003.25,3
20100901|2009-08-14 12:30,14,950,950,950,950,2
20100901|2009-08-14 13:00,14,951.5,951.5,951.5,951.5,2
20100901|2009-08-27 20:30,28,962.25,964.5,962.25,964.5,5
20100901|2009-08-27 22:00,28,963,963.5,963,963.5,5
20100901|2009-08-28 10:30,28,965,965,965,965,5
20100901|2009-09-03 10:00,3,920.25,920.25,920.25,920.25,2
20100901|2009-09-03 10:30,3,916,916,916,916,2
20100901|2009-09-04 09:30,4,911.25,911.25,911,911,2
20100901|2009-09-04 13:00,4,905,905,905,905,3
20100901|2009-09-07 21:30,8,905,905,905,905,1
20100901|2009-09-08 00:30,8,905,905,905,905,1
20100901|2009-09-09 10:00,9,929,929,929,929,1
20100901|2009-09-10 12:00,10,922.25,922.25,922.25,922.25,1
20100901|2009-09-11 09:30,11,920,920,920,920,2
20100901|2009-09-11 10:30,11,905,905,904.5,904.5,2
20100901|2009-09-16 09:30,16,937.5,937.5,937.5,937.5,1
20100901|2009-09-21 10:00,21,904,904.5,904,904.5,6
20100901|2009-09-22 12:00,22,906,906,906,906,1
20100901|2009-09-23 09:30,23,897.75,898,897.75,898,6
20100901|2009-09-25 09:30,25,909.75,909.75,909.75,909.75,1
20100901|2009-09-25 10:00,25,916.25,916.25,916.25,916.25,1
20100901|2009-09-28 10:30,28,906.5,906.5,906.5,906.5,5
20100901|2009-09-30 09:30,30,895,895,895,895,5
20100901|2009-10-01 11:30,1,906,906,906,906,4
20100901|2009-10-01 13:00,1,906.75,908,906.75,908,5
20100901|2009-10-02 09:30,2,905,905,905,905,1
20100901|2009-10-02 10:00,2,895,895,895,895,3
20100901|2009-10-05 10:00,5,890,890,890,890,1
20100901|2009-10-05 12:30,5,897.25,898,897.25,898,5
20100901|2009-10-06 12:30,6,907,907,907,907,6
20100901|2009-10-08 13:00,8,933.75,933.75,933,933,10
20100901|2009-10-12 09:30,12,965,966.25,965,966.25,3
20100901|2009-10-12 12:00,12,978,978,978,978,1
20100901|2009-10-12 19:00,13,974.5,974.5,973.75,973.75,10
20100901|2009-10-14 12:00,14,977,977,977,977,5
20100901|2009-10-15 04:00,15,970,970,970,970,1
20100901|2009-10-15 09:30,15,971.25,973.25,967.5,967.5,12
20100901|2009-10-15 10:00,15,968,968,966.5,966.5,13
20100901|2009-10-19 18:30,20,990,990,990,990,1
20100901|2009-10-20 10:00,20,978,978.5,978,978.5,12
20100901|2009-10-21 06:30,21,970,970,970,970,1
20100901|2009-10-22 13:00,22,986,986,986,986,2
20100901|2009-10-22 18:00,23,989.5,989.5,987.5,987.5,2
20100901|2009-10-23 09:30,23,990,990,990,990,1
20100901|2009-10-23 10:00,23,988,988,987.5,987.5,4
20100901|2009-10-23 13:00,23,981,981,980,980,2
20100901|2009-10-27 10:00,27,974,974,974,974,1
20100901|2009-10-28 10:30,28,958,958,958,958,3
20100901|2009-10-28 11:00,28,955.5,955.75,955.5,955.75,3
20100901|2009-10-30 12:00,30,963,963,963,963,1
20100901|2009-11-02 10:00,2,968.5,968.5,968.5,968.5,6
20100901|2009-11-02 10:30,2,968.75,972,968.5,972,14
20100901|2009-11-02 12:00,2,968.75,968.75,968.75,968.75,3
20100901|2009-11-02 13:00,2,990,990,990,990,1
20100901|2009-11-03 09:30,3,980,980,980,980,1
20100901|2009-11-03 11:00,3,1003,1003,1002.75,1002.75,4
20100901|2009-11-03 12:30,3,1003.25,1003.25,1003.25,1003.25,1
20100901|2009-11-04 11:00,4,998,998,998,998,1
20100901|2009-11-05 03:30,5,987.75,987.75,987.75,987.75,1
20100901|2009-11-06 09:30,6,961,961,961,961,1
20100901|2009-11-09 10:00,9,971.75,973.75,971.75,972.75,13
20100901|2009-11-09 10:30,9,972,972.75,972,972.75,7
20100901|2009-11-09 11:00,9,976,976.25,976,976.25,4
20100901|2009-11-09 13:00,9,977.25,977.25,977.25,977.25,1
20100901|2009-11-10 09:30,10,972.5,976.25,972.5,975.5,18
20100901|2009-11-12 09:30,12,975.5,987.5,975.5,985.75,6
20100901|2009-11-12 10:00,12,990.25,991.25,988.75,991.25,15
20100901|2009-11-13 09:30,13,1010,1010,1010,1010,1
20100901|2009-11-13 11:00,13,1000,1000,1000,1000,1
20100901|2009-11-17 05:00,17,1015,1015,1015,1015,1
20100901|2009-11-17 05:30,17,1015.25,1015.25,1015.25,1015.25,1
20100901|2009-11-17 09:30,17,1020,1020,1020,1020,1
20100901|2009-11-17 10:00,17,1018.25,1018.25,1018.25,1018.25,1
20100901|2009-11-17 13:00,17,1030,1030,1029.75,1029.75,2
20100901|2009-11-18 05:00,18,1040,1040,1040,1040,1
20100901|2009-11-18 10:30,18,1041,1041,1041,1041,1
20100901|2009-11-18 13:00,18,1030,1030,1030,1030,1
20100901|2009-11-19 09:30,19,1025.25,1025.25,1019.25,1021.25,12
20100901|2009-11-19 10:00,19,1030,1030.25,1029.5,1030.25,9
20100901|2009-11-20 09:30,20,1027.5,1027.5,1022,1023.75,21
20100901|2009-11-20 10:00,20,1029.25,1031,1029.25,1029.5,10
20100901|2009-11-20 11:00,20,1031.25,1031.5,1030.75,1030.75,5
20100901|2009-11-20 12:00,20,1029,1029,1029,1029,1
20100901|2009-11-20 13:00,20,1030.75,1031.5,1029.5,1031.5,8
20100901|2009-11-22 20:00,23,1040,1040,1040,1040,1
20100901|2009-11-23 09:30,23,1046.75,1050,1044.25,1049,39
20100901|2009-11-23 10:00,23,1048.75,1048.75,1047,1048.75,11
20100901|2009-11-23 10:30,23,1045,1045,1045,1045,1
20100901|2009-11-24 09:30,24,1037.5,1037.5,1031.25,1034.75,19
20100901|2009-11-24 10:00,24,1038,1039.25,1038,1039.25,11
20100901|2009-11-24 11:00,24,1036.5,1036.5,1036.5,1036.5,1
20100901|2009-11-24 11:30,24,1033.5,1033.5,1033.5,1033.5,2
20100901|2009-11-24 18:00,25,1045,1045,1045,1045,10
20100901|2009-11-25 02:00,25,1050,1050,1050,1050,1
20100901|2009-11-25 11:00,25,1050,1050,1050,1050,5
20100901|2009-11-25 11:30,25,1048.75,1048.75,1047.5,1047.5,15
20100901|2009-11-25 12:00,25,1047.5,1047.5,1047.5,1047.5,4
20100901|2009-11-25 12:30,25,1046.75,1046.75,1046.75,1046.75,4
20100901|2009-11-27 09:30,27,1042,1045.75,1040.25,1042,44
20100901|2009-11-27 10:00,27,1046,1049,1046,1048.25,18
20100901|2009-11-27 10:30,27,1050.25,1050.25,1050,1050,10
20100901|2009-11-27 11:00,27,1052,1052,1051,1051,6
20100901|2009-11-27 11:30,27,1048.5,1053,1048.5,1050,58
20100901|2009-11-30 09:30,30,1052.5,1053.75,1052.5,1053.75,15
20100901|2009-11-30 10:00,30,1051.5,1051.5,1051.25,1051.5,10
20100901|2009-11-30 10:30,30,1052.25,1052.25,1052.25,1052.25,10
20100901|2009-11-30 12:30,30,1058.25,1058.25,1058.25,1058.25,1
20100901|2009-12-01 09:30,1,1064.75,1067.5,1064.25,1067.5,31
20100901|2009-12-01 10:00,1,1071,1071.25,1071,1071.25,7
20100901|2009-12-01 10:30,1,1071.75,1071.75,1068.75,1068.75,21
20100901|2009-12-01 11:00,1,1069.75,1070,1068,1068.25,29
20100901|2009-12-01 11:30,1,1068,1068.25,1065.25,1065.25,31
20100901|2009-12-01 21:30,2,1059.75,1059.75,1059.75,1059.75,1
20100901|2009-12-02 09:30,2,1053.5,1060,1053.5,1060,4
20100901|2009-12-02 10:30,2,1048.75,1048.75,1048.75,1048.75,1
20100901|2009-12-02 11:30,2,1042.5,1042.5,1042.5,1042.5,1
20100901|2009-12-03 07:00,3,1048.75,1049.25,1048.75,1049.25,2
20100901|2009-12-03 09:30,3,1043.5,1044.5,1042.5,1043.5,20
20100901|2009-12-03 10:30,3,1046.25,1046.25,1046.25,1046.25,2
20100901|2009-12-03 11:00,3,1045,1045.25,1044.5,1045.25,12
20100901|2009-12-03 11:30,3,1046,1047.5,1046,1047.5,15
20100901|2009-12-03 12:00,3,1050,1050,1050,1050,5
20100901|2009-12-03 13:00,3,1054.25,1054.25,1054.25,1054.25,5
20100901|2009-12-06 21:00,7,1065,1065,1065,1065,1
20100901|2009-12-07 05:30,7,1055.75,1055.75,1055.5,1055.5,5
20100901|2009-12-07 09:30,7,1054.25,1058.5,1052.75,1056.75,19
20100901|2009-12-07 10:00,7,1056.75,1056.75,1055.25,1055.25,4
20100901|2009-12-08 09:30,8,1050,1050,1045,1045,14
20100901|2009-12-08 10:00,8,1045,1046,1045,1046,9
20100901|2009-12-09 00:30,9,1040,1040,1040,1040,1
20100901|2009-12-09 11:00,9,1025,1025,1025,1025,1
20100901|2009-12-10 09:30,10,1030,1030.75,1027.75,1027.75,15
20100901|2009-12-10 10:00,10,1031.25,1032,1031.25,1031.25,15
20100901|2009-12-10 10:30,10,1027,1027,1027,1027,2
20100901|2009-12-11 10:00,11,1024.25,1024.25,1020,1020,2
20100901|2009-12-11 12:00,11,1025,1026.25,1024.75,1026.25,16
20100901|2009-12-14 09:30,14,1031.75,1032,1030.5,1032,4
20100901|2009-12-14 10:00,14,1038.25,1045,1038.25,1045,16
20100901|2009-12-14 13:00,14,1046.25,1046.25,1046.25,1046.25,1
20100901|2009-12-15 09:30,15,1041.5,1044,1036.75,1036.75,16
20100901|2009-12-15 10:00,15,1038,1045.75,1038,1045.75,7
20100901|2009-12-15 10:30,15,1046,1050,1046,1050,3
20100901|2009-12-15 11:00,15,1046,1046,1046,1046,1
20100901|2009-12-15 11:30,15,1046,1046.5,1044.5,1044.5,21
20100901|2009-12-15 12:00,15,1044.5,1044.5,1044.5,1044.5,3
20100901|2009-12-15 12:30,15,1048.25,1049.5,1048.25,1048.75,5
20100901|2009-12-16 09:30,16,1052.5,1055,1049.25,1049.75,38
20100901|2009-12-16 10:00,16,1048.5,1051.75,1048.5,1051.75,7
20100901|2009-12-16 10:30,16,1045.5,1045.5,1045.5,1045.5,1
20100901|2009-12-16 12:30,16,1045,1045,1042.75,1042.75,22
20100901|2009-12-17 04:30,17,1045.25,1045.5,1045.25,1045.5,2
20100901|2009-12-17 09:30,17,1030,1030,1030,1030,8
20100901|2009-12-17 10:00,17,1027.75,1029.25,1023.25,1027,77
20100901|2009-12-17 10:30,17,1027,1027,1022,1022,31
20100901|2009-12-17 11:00,17,1021.75,1022,1021.5,1021.5,43
20100901|2009-12-17 11:30,17,1020.5,1020.5,1020.5,1020.5,1
20100901|2009-12-17 12:00,17,1019.25,1019.25,1019.25,1019.25,1
20100901|2009-12-17 12:30,17,1018.25,1018.25,1011,1012.75,11
20100901|2009-12-17 13:00,17,1016.5,1016.5,1016.5,1016.5,1
20100901|2009-12-17 19:00,18,1017.75,1017.75,1017.75,1017.75,1
20100901|2009-12-18 09:30,18,1014.5,1014.5,1014.5,1014.5,1
20100901|2009-12-18 10:00,18,1007.25,1010,1007,1010,55
20100901|2009-12-18 10:30,18,1010,1010,1010,1010,2
20100901|2009-12-18 12:00,18,1015.25,1015.25,1015,1015,5
20100901|2009-12-18 13:00,18,1011,1011,1011,1011,1
20100901|2009-12-21 06:30,21,1013,1013,1012.5,1012.5,3
20100901|2009-12-21 09:30,21,1012.5,1012.5,1012.5,1012.5,2
20100901|2009-12-21 10:30,21,1010,1010,1010,1010,15
20100901|2009-12-21 12:00,21,1007,1007,1007,1007,15
20100901|2009-12-22 09:30,22,1000,1000,990,990,26
20100901|2009-12-22 10:00,22,985.25,988,983.5,988,45
20100901|2009-12-22 10:30,22,988.75,991.5,988.75,991.5,17
20100901|2009-12-22 11:00,22,990.25,990.25,989.75,989.75,4
20100901|2009-12-22 11:30,22,990.5,992.75,990.25,992.75,7
20100901|2009-12-22 12:00,22,987,987.5,986.5,986.5,6
20100901|2009-12-22 12:30,22,987.75,987.75,987.75,987.75,2
20100901|2009-12-22 13:00,22,989.25,989.25,989.25,989.25,1
20100901|2009-12-23 00:30,23,994,994,994,994,2
20100901|2009-12-23 09:30,23,993.75,996.75,992.75,996.75,7
20100901|2009-12-23 10:30,23,996.75,997,996,996,10
20100901|2009-12-23 11:00,23,996.5,999.25,996.5,999.25,7
20100901|2009-12-23 11:30,23,999.25,1000,998.75,998.75,33
20100901|2009-12-23 12:00,23,997.5,998,997.5,998,8
20100901|2009-12-23 12:30,23,999,999.25,998.75,999.25,5
20100901|2009-12-23 13:00,23,999,999,999,999,1
20100901|2009-12-24 10:00,24,1001,1001,1001,1001,1
20100901|2009-12-24 11:30,24,1002,1002,1000.5,1001.5,13
20100901|2009-12-28 01:30,28,1012.5,1012.5,1012.5,1012.5,1
20100901|2009-12-28 09:30,28,1017.25,1019,1015.25,1015.25,7
20100901|2009-12-28 10:00,28,1013,1015.25,1013,1015,32
20100901|2009-12-28 10:30,28,1015,1015,1014,1014,11
20100901|2009-12-28 12:00,28,1015,1015,1015,1015,10
20100901|2009-12-28 12:30,28,1015,1018,1015,1018,18
20100901|2009-12-28 13:00,28,1018,1030,1018,1029,96
20100901|2009-12-28 19:00,29,1022.5,1022.5,1022.5,1022.5,1
20100901|2009-12-28 20:30,29,1022.5,1022.5,1022.5,1022.5,1
20100901|2009-12-29 04:00,29,1020,1020,1019.5,1019.5,2
20100901|2009-12-29 09:30,29,1024.5,1024.5,1023.5,1023.5,10
20100901|2009-12-29 10:00,29,1024,1026,1020.25,1020.5,37
20100901|2009-12-29 10:30,29,1021,1024.5,1021,1024.5,16
20100901|2009-12-29 11:00,29,1025.75,1031.25,1025.75,1031.25,20
20100901|2009-12-29 11:30,29,1030,1030,1030,1030,11
20100901|2009-12-29 12:00,29,1030,1032.75,1030,1032.75,27
20100901|2009-12-29 12:30,29,1030.5,1032.5,1030.5,1031.75,13
20100901|2009-12-29 13:00,29,1029,1035,1029,1035,7
20100901|2009-12-30 06:00,30,1028.75,1030,1028.75,1030,3
20100901|2009-12-30 09:30,30,1028.5,1030.25,1021.75,1024.75,29
20100901|2009-12-30 10:00,30,1024.75,1028,1024.75,1028,15
20100901|2009-12-30 13:00,30,1032.25,1032.25,1029,1029,4
20100901|2009-12-30 18:00,31,1030,1030,1030,1030,2
20100901|2009-12-30 19:30,31,1031.5,1031.5,1031.5,1031.5,1
20100901|2009-12-30 21:30,31,1031.5,1031.5,1031.5,1031.5,1
20100901|2009-12-31 09:30,31,1040,1040.75,1039,1039,34
20100901|2009-12-31 10:00,31,1040.75,1042.5,1040.5,1040.5,33
20100901|2009-12-31 10:30,31,1042,1042,1042,1042,20
20100901|2009-12-31 11:00,31,1043.5,1044.25,1043.25,1044.25,21
20100901|2010-01-04 09:30,4,1050,1054,1049.5,1053.5,27
20100901|2010-01-04 10:00,4,1043.25,1043.25,1043.25,1043.25,4
20100901|2010-01-04 10:30,4,1041.25,1041.25,1038.5,1038.5,11
20100901|2010-01-04 11:00,4,1037.75,1037.75,1035.25,1035.25,10
20100901|2010-01-04 12:00,4,1036,1038.25,1036,1038.25,8
20100901|2010-01-04 12:30,4,1037.75,1037.75,1033.25,1033.5,21
20100901|2010-01-04 13:00,4,1033.5,1037.25,1033.5,1037.25,14
20100901|2010-01-05 10:00,5,1038,1038,1036,1036.25,3
20100901|2010-01-05 10:30,5,1036.25,1037.25,1036.25,1037.25,4
20100901|2010-01-05 13:00,5,1041.5,1041.75,1041,1041,8
20100901|2010-01-06 11:30,6,1040,1040,1040,1040,1
20100901|2010-01-06 12:00,6,1037.75,1037.75,1037.75,1037.75,1
20100901|2010-01-06 19:00,7,1041.75,1041.75,1040.75,1040.75,4
20100901|2010-01-07 09:30,7,1022,1030.25,1022,1030.25,29
20100901|2010-01-07 10:00,7,1030.25,1032.5,1030,1030,26
20100901|2010-01-07 10:30,7,1026.5,1026.5,1023.5,1024.25,38
20100901|2010-01-07 11:00,7,1023,1023,1019.5,1019.5,58
20100901|2010-01-07 11:30,7,1017.25,1019.25,1017,1018,27
20100901|2010-01-07 12:00,7,1018,1019,1018,1019,15
20100901|2010-01-07 12:30,7,1017,1017.5,1017,1017.5,13
20100901|2010-01-07 13:00,7,1017.75,1018,1013,1013,11
20100901|2010-01-08 09:30,8,1006.25,1009,1005,1009,24
20100901|2010-01-08 10:00,8,1011.5,1012.5,1011.5,1012.5,9
20100901|2010-01-08 10:30,8,1010,1010.25,1010,1010.25,3
20100901|2010-01-08 11:30,8,1007.75,1007.75,1007.75,1007.75,3
20100901|2010-01-08 12:00,8,1007.25,1007.75,1007.25,1007.75,4
20100901|2010-01-08 12:30,8,1007.25,1007.75,1007,1007,17
20100901|2010-01-08 13:00,8,1010,1010,1010,1010,2
20100901|2010-01-10 18:00,11,1014.5,1014.5,1014.5,1014.5,1
20100901|2010-01-11 09:30,11,1009.5,1009.5,1009.5,1009.5,1
20100901|2010-01-11 12:00,11,1005,1005,1005,1005,1
20100901|2010-01-11 13:00,11,999,999,999,999,4
20100901|2010-01-12 09:30,12,969.25,978.25,967.75,978,40
20100901|2010-01-12 10:00,12,978.75,979,974.5,974.5,51
20100901|2010-01-12 10:30,12,975,975.25,972.5,973,58
20100901|2010-01-12 11:30,12,970,970,968.5,968.75,19
20100901|2010-01-12 12:00,12,968.75,969,968.5,968.5,3
20100901|2010-01-12 12:30,12,974.5,974.75,969.5,969.5,12
20100901|2010-01-13 10:00,13,971.5,973.75,971.5,973.75,5
20100901|2010-01-13 10:30,13,974.75,975.25,974.75,975.25,3
20100901|2010-01-13 11:00,13,974.75,974.75,974.75,974.75,1
20100901|2010-01-13 11:30,13,978.5,978.5,977.5,977.5,3
20100901|2010-01-13 12:30,13,977.25,977.25,977.25,977.25,2
20100901|2010-01-13 13:00,13,985,985,985,985,1
20100901|2010-01-13 18:00,14,986.25,986.25,986.25,986.25,1
20100901|2010-01-14 09:30,14,986.5,986.5,976.75,976.75,30
20100901|2010-01-14 10:00,14,970,973.75,970,973.75,4
20100901|2010-01-14 10:30,14,973.75,974,968,968,23
20100901|2010-01-14 11:00,14,967.5,967.5,967,967,2
20100901|2010-01-14 12:00,14,968.25,968.5,968.25,968.5,5
20100901|2010-01-14 12:30,14,970.75,970.75,970.75,970.75,1
20100901|2010-01-14 13:00,14,971.5,972.25,971,972.25,5
20100901|2010-01-14 22:30,15,970.75,970.75,970.75,970.75,1
20100901|2010-01-14 23:30,15,969.5,969.5,969.5,969.5,1
20100901|2010-01-15 06:00,15,974,974,974,974,1
20100901|2010-01-15 07:00,15,975,975,975,975,1
20100901|2010-01-15 09:30,15,968.5,970,965.75,970,58
20100901|2010-01-15 10:00,15,969.75,969.75,962.5,966,37
20100901|2010-01-15 10:30,15,960.75,960.75,960,960,10
20100901|2010-01-15 11:00,15,961.75,962,961.75,962,2
20100901|2010-01-15 11:30,15,960.75,960.75,960,960,2
20100901|2010-01-15 12:00,15,961,961,958.5,958.5,7
20100901|2010-01-15 12:30,15,957.5,957.5,957.5,957.5,2
20100901|2010-01-15 13:00,15,961.25,961.25,958.5,958.5,14
20100901|2010-01-18 18:00,19,962,962,962,962,1
20100901|2010-01-18 18:30,19,961.5,962,961.5,962,4
20100901|2010-01-18 21:00,19,962,962,962,962,1
20100901|2010-01-19 09:30,19,955,957.5,950,955.75,9
20100901|2010-01-19 10:00,19,957,959.5,957,959.25,10
20100901|2010-01-19 10:30,19,959.25,959.25,956.5,957.25,7
20100901|2010-01-19 11:30,19,953.75,953.75,953.75,953.75,1
20100901|2010-01-19 12:00,19,955.5,955.5,955.5,955.5,1
20100901|2010-01-19 13:00,19,955.25,956.5,955.25,956.5,6
20100901|2010-01-19 19:30,20,953.5,953.5,953.5,953.5,3
20100901|2010-01-19 20:00,20,950.5,950.5,950.5,950.5,1
20100901|2010-01-19 23:00,20,952,952,952,952,1
20100901|2010-01-20 00:30,20,951.25,951.5,951,951,4
20100901|2010-01-20 09:30,20,945,945,938.25,938.25,196
20100901|2010-01-20 10:00,20,936.25,937.25,935.75,936,126
20100901|2010-01-20 10:30,20,937.5,937.5,936.75,936.75,3
20100901|2010-01-20 11:00,20,935.75,936.25,934.5,935,26
20100901|2010-01-20 11:30,20,935.5,936.75,935.5,936.25,7
20100901|2010-01-20 12:00,20,938,938.25,938,938.25,2
20100901|2010-01-20 12:30,20,937.5,937.5,937.5,937.5,1
20100901|2010-01-20 13:00,20,939.25,939.25,939.25,939.25,4
20100901|2010-01-21 06:30,21,945.25,945.25,945.25,945.25,1
20100901|2010-01-21 09:30,21,944.25,946,942.5,944,9
20100901|2010-01-21 10:00,21,942.25,943,942.25,942.5,13
20100901|2010-01-21 10:30,21,941,941,941,941,1
20100901|2010-01-21 11:00,21,941.25,943,941.25,941.5,3
20100901|2010-01-21 12:00,21,941.75,941.75,941.75,941.75,1
20100901|2010-01-22 11:00,22,945,945,945,945,1
20100901|2010-01-22 11:30,22,944.75,946,944.75,945.75,10
20100901|2010-01-22 12:30,22,944,944,944,944,2
20100901|2010-01-22 13:00,22,940,940,939.5,939.5,6
20100901|2010-01-25 07:00,25,943,943,943,943,2
20100901|2010-01-25 09:30,25,942.5,943,935.25,935.25,245
20100901|2010-01-25 10:00,25,934.75,936.5,934.75,935.75,5
20100901|2010-01-25 11:00,25,938.75,938.75,938,938.75,10
20100901|2010-01-25 11:30,25,939,939,939,939,1
20100901|2010-01-25 12:00,25,939,939,937,937,6
20100901|2010-01-25 12:30,25,932.25,932.5,931.5,931.5,100
20100901|2010-01-25 13:00,25,934.25,936,934.25,936,12
20100901|2010-01-26 09:30,26,932,936.75,932,936.75,7
20100901|2010-01-26 10:00,26,941.25,941.25,940.75,940.75,3
20100901|2010-01-26 11:30,26,937.25,937.25,936.75,936.75,3
20100901|2010-01-26 12:00,26,936.5,936.5,936,936,25
20100901|2010-01-26 12:30,26,936.25,936.25,934.25,936.25,119
20100901|2010-01-27 09:30,27,929.25,930.75,929.25,930.75,12
20100901|2010-01-27 10:00,27,931.5,934.25,931.5,933.25,57
20100901|2010-01-27 10:30,27,933.25,933.25,933.25,933.25,49
20100901|2010-01-27 11:00,27,931.25,931.25,928,928,3
20100901|2010-01-27 11:30,27,927,927.5,926.25,927.5,13
20100901|2010-01-27 23:30,28,928.25,928.25,928.25,928.25,1
20100901|2010-01-28 09:30,28,924.75,927.25,924.25,924.25,16
20100901|2010-01-28 10:00,28,924.25,924.25,922.5,922.5,8
20100901|2010-01-28 10:30,28,923,925.5,923,925,26
20100901|2010-01-28 11:00,28,925,925,924.5,924.5,11
20100901|2010-01-28 12:00,28,928,928,928,928,3
20100901|2010-01-28 12:30,28,928,928,928,928,1
20100901|2010-01-28 18:00,29,929.25,929.25,929.25,929.25,1
20100901|2010-01-29 09:30,29,931.5,932,930,930,21
20100901|2010-01-29 11:00,29,920,921.5,920,921.5,38
20100901|2010-01-29 11:30,29,921,921,921,921,1
20100901|2010-01-29 12:00,29,921,921,919.75,920.75,18
20100901|2010-01-29 12:30,29,920,920,919.5,920,11
20100901|2010-01-29 13:00,29,918,918.5,917,918.5,18
20100901|2010-01-31 20:30,1,913.5,913.5,913.5,913.5,1
20100901|2010-01-31 22:30,1,914,914,914,914,1
20100901|2010-02-01 00:00,1,912.5,912.5,912.5,912.5,1
20100901|2010-02-01 01:00,1,911,911,911,911,1
20100901|2010-02-01 01:30,1,912.5,912.5,912.5,912.5,1
20100901|2010-02-01 09:30,1,919.75,922.25,919.75,922.25,6
20100901|2010-02-01 12:30,1,919.75,919.75,919.75,919.75,1
20100901|2010-02-02 00:00,2,911,911,911,911,1
20100901|2010-02-02 00:30,2,910,911,910,911,2
20100901|2010-02-02 09:30,2,920,920,920,920,1
20100901|2010-02-02 10:30,2,925.5,925.5,925.5,925.5,1
20100901|2010-02-02 11:00,2,929.5,930,929.5,930,2
20100901|2010-02-02 12:00,2,927.5,928.5,927.5,928.5,8
20100901|2010-02-02 12:30,2,928.25,931.25,928.25,931.25,6
20100901|2010-02-02 13:00,2,932,933.25,928,928,8
20100901|2010-02-03 09:30,3,926.75,926.75,924,926.25,5
20100901|2010-02-03 10:30,3,925,925,925,925,1
20100901|2010-02-03 11:00,3,917.25,918,915,916,21
20100901|2010-02-03 12:30,3,914.75,914.75,914.75,914.75,2
20100901|2010-02-03 13:00,3,913,913,912,912.5,25
20100901|2010-02-04 09:30,4,914.5,914.5,914.5,914.5,1
20100901|2010-02-04 10:00,4,913.75,914.5,911,911,22
20100901|2010-02-04 10:30,4,911,911,906.75,906.75,37
20100901|2010-02-04 13:00,4,915,915,915,915,5
20100901|2010-02-04 18:30,5,917.5,917.5,915.75,916,4
20100901|2010-02-04 19:00,5,916,916,916,916,2
20100901|2010-02-05 09:30,5,919,919,919,919,1
20100901|2010-02-05 10:00,5,922.5,923.25,921.5,921.5,19
20100901|2010-02-05 10:30,5,920,920.5,920,920.5,8
20100901|2010-02-05 11:00,5,918.25,918.5,918.25,918.5,5
20100901|2010-02-05 11:30,5,913,913,913,913,6
20100901|2010-02-08 09:30,8,930,931.5,927.5,931,97
20100901|2010-02-08 10:00,8,933.25,935.25,932,932,141
20100901|2010-02-08 10:30,8,932.5,933.75,931.25,933.25,55
20100901|2010-02-08 11:00,8,933,933.5,929,929,49
20100901|2010-02-08 11:30,8,929.5,929.5,929.5,929.5,13
20100901|2010-02-08 12:00,8,928,928.5,926.5,927.75,6
20100901|2010-02-08 12:30,8,927.5,927.5,927.5,927.5,2
20100901|2010-02-08 13:00,8,928.5,929.75,928.25,929.75,7
20100901|2010-02-09 09:30,9,936.5,937.5,926.75,928.75,101
20100901|2010-02-09 10:00,9,926.75,926.75,920.75,922.75,114
20100901|2010-02-09 10:30,9,922.5,930.25,922.5,930.25,14
20100901|2010-02-09 11:00,9,930,931.25,927.75,928,81
20100901|2010-02-09 11:30,9,928.75,928.75,923.5,924.5,14
20100901|2010-02-09 12:00,9,924.75,929,924.75,929,21
20100901|2010-02-09 12:30,9,929.25,929.75,928.5,929.25,12
20100901|2010-02-09 13:00,9,928.25,928.25,928.25,928.25,1
20100901|2010-02-10 09:30,10,919,932.75,919,927.25,10
20100901|2010-02-10 10:00,10,928,930,927.5,927.5,105
20100901|2010-02-10 10:30,10,929.5,929.5,929.5,929.5,15
20100901|2010-02-10 11:30,10,931.75,931.75,928,928,11
20100901|2010-02-10 12:30,10,931.75,933,931.75,933,2
20100901|2010-02-10 20:00,11,941.5,941.5,941.5,941.5,1
20100901|2010-02-11 03:00,11,935.25,935.25,935.25,935.25,3
20100901|2010-02-11 09:30,11,936.25,936.25,929.25,932.5,7
20100901|2010-02-11 10:00,11,933,934.75,933,934.75,5
20100901|2010-02-11 10:30,11,933.25,936.5,933.25,936,10
20100901|2010-02-11 11:00,11,934.75,934.75,934.75,934.75,1
20100901|2010-02-11 11:30,11,935,935,934.5,934.5,2
20100901|2010-02-11 12:00,11,934.75,934.75,934.75,934.75,1
20100901|2010-02-11 13:00,11,937.75,938.25,937.5,937.5,18
20100901|2010-02-12 04:30,12,929.25,929.25,929.25,929.25,1
20100901|2010-02-12 09:30,12,928,928,924,924,38
20100901|2010-02-12 10:00,12,926.75,928.5,926.75,928.5,5
20100901|2010-02-12 10:30,12,932.25,932.25,930.25,930.5,21
20100901|2010-02-12 11:00,12,930.5,932.25,930.5,932.25,6
20100901|2010-02-12 11:30,12,935.25,937,934.5,936.75,17
20100901|2010-02-12 12:00,12,937.75,938,937.75,938,5
20100901|2010-02-12 12:30,12,933.75,933.75,933.75,933.75,1
20100901|2010-02-12 13:00,12,935,937.5,935,937.5,11
20100901|2010-02-15 20:30,16,942.5,942.5,942.5,942.5,1
20100901|2010-02-16 09:30,16,948.75,954.25,948.25,953,269
20100901|2010-02-16 10:00,16,953.25,954,952.25,952.25,30
20100901|2010-02-16 10:30,16,952.75,954,952.75,954,21
20100901|2010-02-16 11:00,16,953.5,955,953.5,955,29
20100901|2010-02-16 11:30,16,953.25,954,953.25,954,3
20100901|2010-02-16 12:00,16,954.25,954.25,953.5,953.5,5
20100901|2010-02-16 13:00,16,955.75,956.25,955.5,956.25,12
20100901|2010-02-16 18:00,17,954.25,954.25,954.25,954.25,3
20100901|2010-02-17 02:30,17,955.75,955.75,955.75,955.75,1
20100901|2010-02-17 06:00,17,953,953,952.5,952.5,2
20100901|2010-02-17 09:30,17,952.5,954.25,947,948.5,19
20100901|2010-02-17 10:00,17,951,951.25,951,951.25,3
20100901|2010-02-17 10:30,17,949,949.25,949,949.25,207
20100901|2010-02-17 11:00,17,950.5,950.5,950.5,950.5,3
20100901|2010-02-17 11:30,17,949.5,950,949.5,950,3
20100901|2010-02-17 12:30,17,947,947,945.25,945.25,5
20100901|2010-02-17 13:00,17,945.75,945.75,945,945,3
20100901|2010-02-18 06:00,18,946.25,946.5,946.25,946.5,2
20100901|2010-02-18 09:30,18,948.75,951.75,944.75,951.75,16
20100901|2010-02-18 10:00,18,950.75,951.5,950.25,951.5,4
20100901|2010-02-18 10:30,18,951.25,951.5,947.5,948,14
20100901|2010-02-18 11:00,18,943.25,943.25,939.25,939.5,4
20100901|2010-02-18 12:30,18,942.5,942.5,942.25,942.25,3
20100901|2010-02-18 13:00,18,942.25,944.75,940.75,940.75,43
20100901|2010-02-18 18:00,19,934.5,934.5,932,932,6
20100901|2010-02-19 09:30,19,935.5,940,935,940,27
20100901|2010-02-19 10:00,19,938.75,938.75,938.75,938.75,5
20100901|2010-02-19 10:30,19,942.25,942.25,942.25,942.25,1
20100901|2010-02-19 11:00,19,941.5,941.5,941.5,941.5,1
20100901|2010-02-19 11:30,19,940,940,939.75,939.75,10
20100901|2010-02-19 12:30,19,938.5,938.5,938.5,938.5,1
20100901|2010-02-19 13:00,19,941,941,939,939.5,29
20100901|2010-02-22 09:30,22,942.75,942.75,940,941.25,3
20100901|2010-02-22 10:00,22,939.75,942.25,939,942.25,9
20100901|2010-02-22 10:30,22,940.5,941.5,940.5,941.5,4
20100901|2010-02-22 11:00,22,945.5,945.5,945.5,945.5,3
20100901|2010-02-22 11:30,22,949.75,951.25,949.75,951.25,2
20100901|2010-02-22 12:00,22,951.75,951.75,951.5,951.5,5
20100901|2010-02-22 12:30,22,949.25,949.5,947.5,947.5,11
20100901|2010-02-23 02:00,23,953.5,953.5,953.5,953.5,1
20100901|2010-02-23 03:30,23,952.75,952.75,952.75,952.75,1
20100901|2010-02-23 09:30,23,946.75,949.75,946.75,947.25,27
20100901|2010-02-23 10:00,23,953.75,954.25,953.75,954.25,3
20100901|2010-02-23 10:30,23,954.5,963,954.5,963,44
20100901|2010-02-23 11:00,23,961.75,962,959.5,959.75,21
20100901|2010-02-23 11:30,23,954.5,954.5,952.5,952.5,2
20100901|2010-02-23 12:00,23,956,956,956,956,2
20100901|2010-02-23 12:30,23,954.75,954.75,948.25,948.25,4
20100901|2010-02-23 13:00,23,947.5,947.5,944.25,944.25,4
20100901|2010-02-24 09:30,24,949.75,951.75,947.75,947.75,6
20100901|2010-02-24 10:00,24,949.75,949.75,944,944.25,49
20100901|2010-02-24 10:30,24,946,948.75,946,946.25,9
20100901|2010-02-24 11:00,24,946,946.25,941.5,941.5,11
20100901|2010-02-24 12:30,24,942.5,942.5,942.5,942.5,2
20100901|2010-02-24 13:00,24,947.5,948.75,947.5,948.25,4
20100901|2010-02-24 22:30,25,945.25,945.25,945.25,945.25,1
20100901|2010-02-24 23:00,25,944.75,944.75,944.25,944.25,2
20100901|2010-02-25 09:30,25,939,939,934.25,937.5,20
20100901|2010-02-25 10:00,25,937.25,937.25,935.25,935.5,14
20100901|2010-02-25 10:30,25,933,936.5,933,936.5,3
20100901|2010-02-25 11:00,25,936,936.25,934.25,934.5,8
20100901|2010-02-25 11:30,25,937,937.75,937,937.75,19
20100901|2010-02-25 12:00,25,936.5,937.75,936.5,937.25,6
20100901|2010-02-25 12:30,25,939.75,939.75,938,938,5
20100901|2010-02-25 13:00,25,940,941.5,939,939,16
20100901|2010-02-25 18:30,26,940.5,940.5,940.5,940.5,2
20100901|2010-02-26 05:30,26,943.25,943.25,943.25,943.25,1
20100901|2010-02-26 06:00,26,943,943,943,943,1
20100901|2010-02-26 09:30,26,945.5,945.75,944.25,944.5,11
20100901|2010-02-26 10:00,26,945.5,946.5,945.5,946.5,5
20100901|2010-02-26 10:30,26,949,951.75,948.25,951.75,8
20100901|2010-02-26 11:00,26,947.75,949,947.75,949,3
20100901|2010-02-26 12:00,26,950,950,950,950,1
20100901|2010-02-26 12:30,26,950,951,950,951,4
20100901|2010-02-26 13:00,26,949.25,949.25,949.25,949.25,2
20100901|2010-03-01 09:30,1,946.75,950.75,946.75,950.75,2
20100901|2010-03-01 10:00,1,951,954,951,953.5,5
20100901|2010-03-01 10:30,1,955,955,955,955,1
20100901|2010-03-01 11:00,1,950.5,950.5,950.5,950.5,2
20100901|2010-03-01 11:30,1,950,951.25,948,948,78
20100901|2010-03-01 12:00,1,948.5,949,946.75,948.5,46
20100901|2010-03-01 12:30,1,949.25,952,949,952,32
20100901|2010-03-01 13:00,1,952.25,954,952.25,954,5
20100901|2010-03-02 00:00,2,952,952,952,952,1
20100901|2010-03-02 09:30,2,952.5,955.5,952.5,954,36
20100901|2010-03-02 10:00,2,950.5,950.5,950.25,950.25,2
20100901|2010-03-02 11:30,2,951.75,951.75,951.25,951.5,3
20100901|2010-03-02 12:00,2,953.75,954,952.25,952.25,4
20100901|2010-03-02 12:30,2,953.5,954.5,952.75,954.5,11
20100901|2010-03-02 13:00,2,955.5,956,951,951,14
20100901|2010-03-03 05:30,3,955.75,955.75,955.75,955.75,1
20100901|2010-03-03 09:30,3,956.5,957.75,952.25,954.5,56
20100901|2010-03-03 10:00,3,955.5,957.75,955.5,957.75,11
20100901|2010-03-03 10:30,3,959.25,959.25,959.25,959.25,1
20100901|2010-03-03 11:00,3,957.75,958.5,957.75,958.5,2
20100901|2010-03-03 11:30,3,957,957,957,957,1
20100901|2010-03-03 12:00,3,957.5,957.5,957.25,957.25,2
20100901|2010-03-03 12:30,3,955.5,956.25,955.5,956.25,2
20100901|2010-03-03 13:00,3,955.75,955.75,955.75,955.75,1
20100901|2010-03-03 18:00,4,950.25,951,950.25,950.75,28
20100901|2010-03-03 20:00,4,950.25,950.25,949.75,949.75,4
20100901|2010-03-03 21:00,4,949,949,948.25,948.75,25
20100901|2010-03-04 02:30,4,946.75,947.5,946.75,947.5,4
20100901|2010-03-04 04:00,4,949.75,949.75,949.75,949.75,2
20100901|2010-03-04 09:30,4,942.5,942.5,936.75,940,61
20100901|2010-03-04 10:00,4,939.25,939.75,936.5,936.5,26
20100901|2010-03-04 10:30,4,936.5,937.5,936.5,937.25,12
20100901|2010-03-04 11:00,4,937.25,939.25,937,939.25,16
20100901|2010-03-04 11:30,4,939,939.25,938.25,938.25,62
20100901|2010-03-04 12:00,4,938.25,938.25,935,935,37
20100901|2010-03-04 12:30,4,933,934,931.75,933.75,124
20100901|2010-03-04 13:00,4,934.5,937,934.5,937,5
20100901|2010-03-04 18:00,5,938,938,936.75,936.75,2
20100901|2010-03-04 23:30,5,936,936,936,936,2
20100901|2010-03-05 01:00,5,937.25,937.25,937.25,937.25,1
20100901|2010-03-05 01:30,5,939.25,939.25,938,938,2
20100901|2010-03-05 09:30,5,937,937,934.75,935.25,4
20100901|2010-03-05 10:00,5,931.5,934.5,931,934.25,48
20100901|2010-03-05 10:30,5,934,934.25,931.25,931.25,7
20100901|2010-03-05 11:30,5,932.25,933,932.25,933,5
20100901|2010-03-05 12:00,5,933,935.5,932.75,935.5,5
20100901|2010-03-05 12:30,5,936.75,936.75,936.75,936.75,22
20100901|2010-03-05 13:00,5,935.5,936,934.5,936,26
20100901|2010-03-08 00:00,8,937.5,939,937.5,939,5
20100901|2010-03-08 03:00,8,939.75,939.75,939.75,939.75,3
20100901|2010-03-08 09:30,8,938.25,939,938.25,938.75,4
20100901|2010-03-08 11:00,8,938.75,940.5,938.75,940.5,4
20100901|2010-03-08 12:00,8,941.25,941.25,941.25,941.25,2
20100901|2010-03-08 13:00,8,940,942.5,939.25,942.5,27
20100901|2010-03-08 18:30,9,940.75,940.75,940.25,940.25,2
20100901|2010-03-09 06:30,9,934.5,934.5,934.5,934.5,1
20100901|2010-03-09 09:30,9,933.25,933.75,929.25,932,109
20100901|2010-03-09 10:00,9,932,935,931,935,38
20100901|2010-03-09 10:30,9,935,936.75,935,936.5,14
20100901|2010-03-09 11:00,9,935.75,937.5,935.75,937.5,14
20100901|2010-03-09 11:30,9,935,935,935,935,1
20100901|2010-03-09 12:30,9,936,936,936,936,1
20100901|2010-03-09 13:00,9,936,937.75,935.25,936.5,17
20100901|2010-03-09 20:00,10,938.5,938.5,938.5,938.5,3
20100901|2010-03-10 04:00,10,941,941,941,941,2
20100901|2010-03-10 07:00,10,943,944.5,943,944.5,3
20100901|2010-03-10 09:30,10,932,949.25,932,947,40
20100901|2010-03-10 10:00,10,948.25,950,946.5,947,32
20100901|2010-03-10 10:30,10,946.25,946.75,943.75,943.75,13
20100901|2010-03-10 11:00,10,944.25,945.25,944,944.75,59
20100901|2010-03-10 11:30,10,943.5,946,943.5,945.25,38
20100901|2010-03-10 12:00,10,946,946.25,945.25,945.25,7
20100901|2010-03-10 12:30,10,940,940.5,940,940.5,6
20100901|2010-03-10 13:00,10,947,948,946.5,948,8
20100901|2010-03-10 18:00,11,949.5,949.5,949.5,949.5,1
20100901|2010-03-10 19:00,11,945.75,945.75,945.75,945.75,1
20100901|2010-03-10 20:30,11,941.75,941.75,941,941,5
20100901|2010-03-10 23:30,11,940.25,940.5,940.25,940.5,3
20100901|2010-03-11 00:30,11,941,941,941,941,1
20100901|2010-03-11 05:00,11,942.75,942.75,942.75,942.75,1
20100901|2010-03-11 06:00,11,944,944.75,944,944.75,2
20100901|2010-03-11 06:30,11,944.25,944.25,944.25,944.25,2
20100901|2010-03-11 07:00,11,942.25,942.5,942,942.5,11
20100901|2010-03-11 09:30,11,938,940.75,937.5,940.25,28
20100901|2010-03-11 10:00,11,935.5,935.5,930,930,70
20100901|2010-03-11 10:30,11,931.25,933.75,930.5,930.5,68
20100901|2010-03-11 11:00,11,931,931.25,928,928,43
20100901|2010-03-11 11:30,11,927.75,928.25,924.5,924.5,15
20100901|2010-03-11 12:00,11,926.5,927.25,926.5,927.25,6
20100901|2010-03-11 12:30,11,929,929,926,926,26
20100901|2010-03-11 13:00,11,925,925,925,925,6
20100901|2010-03-12 09:30,12,928.75,929,924.5,925.25,74
20100901|2010-03-12 10:00,12,921.5,925.25,921.5,924.5,19
20100901|2010-03-12 10:30,12,923,924,920,920,16
20100901|2010-03-12 11:00,12,920.75,920.75,920.75,920.75,1
20100901|2010-03-12 13:00,12,919.75,919.75,919.75,919.75,1
20100901|2010-03-14 18:00,15,922,922,922,922,10
20100901|2010-03-15 09:30,15,921.25,923,921.25,923,3
20100901|2010-03-15 10:00,15,921.5,921.5,921,921,2
20100901|2010-03-15 10:30,15,921.75,924,921,923.5,4
20100901|2010-03-15 11:00,15,921.75,924.75,921,924.25,38
20100901|2010-03-15 11:30,15,924,925.25,924,925.25,2
20100901|2010-03-15 12:30,15,922,923.75,922,923.75,9
20100901|2010-03-15 13:00,15,921,923.5,921,923.25,8
20100901|2010-03-15 18:00,16,926,926.75,925,925.75,7
20100901|2010-03-15 20:00,16,925.25,925.25,925.25,925.25,3
20100901|2010-03-15 21:30,16,926.75,929.5,926.75,929.5,5
20100901|2010-03-15 22:00,16,926.75,926.75,926.75,926.75,1
20100901|2010-03-16 09:30,16,928.5,928.75,928,928.75,9
20100901|2010-03-16 10:00,16,928.25,930,928.25,930,63
20100901|2010-03-16 10:30,16,929.25,931,929.25,931,3
20100901|2010-03-16 11:00,16,929,929.5,929,929.25,7
20100901|2010-03-16 11:30,16,930.25,935.75,930.25,935.75,5
20100901|2010-03-16 12:00,16,936.25,936.75,936.25,936.75,5
20100901|2010-03-16 12:30,16,934,934,933.75,933.75,3
20100901|2010-03-16 13:00,16,933.5,935.75,933.5,935.75,3
20100901|2010-03-17 06:30,17,937.5,937.5,937.5,937.5,2
20100901|2010-03-17 09:30,17,934.25,934.25,933,933,7
20100901|2010-03-17 10:00,17,934.75,934.75,934.5,934.5,2
20100901|2010-03-17 10:30,17,939.25,943.5,939.25,943.5,21
20100901|2010-03-17 11:00,17,943,943.5,942.25,943.5,8
20100901|2010-03-17 11:30,17,941.5,942.75,941.25,942.75,5
20100901|2010-03-17 12:00,17,943.75,944,943.25,943.25,4
20100901|2010-03-17 12:30,17,946,949,945.25,948.75,14
20100901|2010-03-17 13:00,17,951.25,952,949.75,950,8
20100901|2010-03-17 18:00,18,948.25,948.25,948.25,948.25,1
20100901|2010-03-17 20:00,18,944.5,944.5,944.5,944.5,1
20100901|2010-03-17 21:00,18,943,943,943,943,1
20100901|2010-03-17 22:30,18,941,941,940.75,940.75,3
20100901|2010-03-17 23:00,18,940.75,941.75,940.75,941.75,2
20100901|2010-03-18 01:00,18,940.5,940.5,940.5,940.5,1
20100901|2010-03-18 03:30,18,941.75,941.75,941.75,941.75,1
20100901|2010-03-18 04:00,18,940.75,940.75,940.5,940.5,2
20100901|2010-03-18 09:30,18,943.25,943.5,943.25,943.5,12
20100901|2010-03-18 10:00,18,943.25,948,942,948,10
20100901|2010-03-18 10:30,18,950.25,950.25,947.5,948.5,9
20100901|2010-03-18 11:00,18,949.5,951.5,947,947,66
20100901|2010-03-18 11:30,18,946.75,946.75,945,946.75,25
20100901|2010-03-18 12:30,18,947.5,949,947.5,948.5,5
20100901|2010-03-18 13:00,18,948,948,946,948,13
20100901|2010-03-18 18:30,19,950,950,950,950,1
20100901|2010-03-19 01:00,19,952,952,952,952,1
20100901|2010-03-19 06:00,19,948.5,948.5,948.25,948.25,3
20100901|2010-03-19 10:00,19,943,943,942.75,942.75,10
20100901|2010-03-19 10:30,19,945.25,947.25,944,947.25,157
20100901|2010-03-19 11:00,19,946.75,947.75,946.75,947.75,98
20100901|2010-03-19 11:30,19,946,946,946,946,2
20100901|2010-03-19 12:00,19,944,944,944,944,5
20100901|2010-03-21 20:00,22,951.25,951.25,951.25,951.25,1
20100901|2010-03-22 07:00,22,948,948,948,948,1
20100901|2010-03-22 09:30,22,946.75,957.5,946.75,957.5,7
20100901|2010-03-22 10:00,22,958.25,960,958.25,959,27
20100901|2010-03-22 10:30,22,959,959,957.25,957.25,34
20100901|2010-03-22 11:00,22,957.5,958,957.5,958,5
20100901|2010-03-22 11:30,22,957.5,957.75,957.5,957.75,2
20100901|2010-03-22 12:00,22,958.25,961.25,958.25,961.25,3
20100901|2010-03-22 12:30,22,959.75,959.75,959.5,959.5,4
20100901|2010-03-22 13:00,22,959.25,959.25,959.25,959.25,4
20100901|2010-03-23 01:00,23,954.25,954.25,954.25,954.25,1
20100901|2010-03-23 09:30,23,958.75,960.5,953,953.25,96
20100901|2010-03-23 10:00,23,955.5,956.75,954,956.5,16
20100901|2010-03-23 10:30,23,954,954,954,954,5
20100901|2010-03-23 11:00,23,955.5,958.75,955.5,958.25,36
20100901|2010-03-23 11:30,23,956.25,956.25,954,954,15
20100901|2010-03-23 12:00,23,954,954.5,954,954,9
20100901|2010-03-23 12:30,23,955.5,956,953.75,956,13
20100901|2010-03-23 13:00,23,953.25,953.25,949.25,950.5,9
20100901|2010-03-23 20:00,24,947,947,947,947,4
20100901|2010-03-24 03:00,24,943,943,943,943,2
20100901|2010-03-24 05:00,24,943,943,943,943,1
20100901|2010-03-24 06:30,24,942.25,942.25,942.25,942.25,4
20100901|2010-03-24 07:00,24,943,943,943,943,1
20100901|2010-03-24 09:30,24,940.25,944.25,939.5,941,35
20100901|2010-03-24 10:00,24,939,940,937.5,940,17
20100901|2010-03-24 10:30,24,939.5,939.5,938.75,939,4
20100901|2010-03-24 11:00,24,940.25,942.25,940.25,942.25,6
20100901|2010-03-24 11:30,24,942,942,942,942,1
20100901|2010-03-24 12:00,24,940.25,940.25,940,940.25,7
20100901|2010-03-24 12:30,24,940.25,943.25,940,941,37
20100901|2010-03-24 13:00,24,940.5,942.5,940,940,121
20100901|2010-03-24 20:00,25,941,941.25,941,941.25,5
20100901|2010-03-24 20:30,25,943.5,944,943.5,944,2
20100901|2010-03-24 22:00,25,941.75,941.75,941.75,941.75,1
20100901|2010-03-24 23:30,25,941.25,941.25,941,941,2
20100901|2010-03-25 00:00,25,940.5,941.25,940.5,941.25,2
20100901|2010-03-25 01:30,25,940.5,940.5,940.5,940.5,1
20100901|2010-03-25 04:30,25,942.25,942.5,942.25,942.5,2
20100901|2010-03-25 05:00,25,942.75,943.5,942.75,943.5,12
20100901|2010-03-25 06:00,25,942.75,942.75,942.25,942.25,10
20100901|2010-03-25 06:30,25,942.75,943.5,942.75,943.5,6
20100901|2010-03-25 07:00,25,943,943,942.75,942.75,2
20100901|2010-03-25 09:30,25,943,945,941.5,944,192
20100901|2010-03-25 10:00,25,943.75,943.75,942,942.5,32
20100901|2010-03-25 10:30,25,941,941.25,940,940.25,44
20100901|2010-03-25 11:00,25,941.25,941.25,940,940,11
20100901|2010-03-25 11:30,25,938.75,938.75,936.5,937.25,10
20100901|2010-03-25 12:00,25,936.75,936.75,933.25,933.5,34
20100901|2010-03-25 12:30,25,933.25,933.25,926.5,927.5,113
20100901|2010-03-25 13:00,25,927,929.5,925.75,925.75,232
20100901|2010-03-25 18:00,26,927.75,927.75,927.75,927.75,1
20100901|2010-03-25 21:00,26,930.75,930.75,929.75,929.75,2
20100901|2010-03-26 09:30,26,929.75,930.5,927.5,928.75,71
20100901|2010-03-26 10:00,26,928.25,929.25,928.25,928.75,17
20100901|2010-03-26 10:30,26,929.5,929.5,928.25,928.25,22
20100901|2010-03-26 11:00,26,929,929,928,928,4
20100901|2010-03-26 11:30,26,928,929.25,927.75,928.75,12
20100901|2010-03-26 12:00,26,929.25,930.25,929.25,930.25,8
20100901|2010-03-26 12:30,26,932.25,933.5,932.25,932.75,153
20100901|2010-03-26 13:00,26,934.5,934.75,932,934.25,47
20100901|2010-03-28 18:00,29,933,933,933,933,1
20100901|2010-03-28 18:30,29,934.25,934.25,934.25,934.25,2
20100901|2010-03-28 19:00,29,932.25,932.25,932.25,932.25,1
20100901|2010-03-29 06:00,29,938.5,938.75,938.5,938.75,3
20100901|2010-03-29 09:30,29,940.25,947.75,939,944.5,67
20100901|2010-03-29 10:00,29,944.25,945,943.5,944,38
20100901|2010-03-29 10:30,29,944.25,945.5,944,944.25,20
20100901|2010-03-29 11:00,29,945,950,944.5,946.75,141
20100901|2010-03-29 11:30,29,946,946,944,944,42
20100901|2010-03-29 12:00,29,944,945,944,944,23
20100901|2010-03-29 12:30,29,943,943,941.25,941.25,28
20100901|2010-03-29 13:00,29,942.75,944.5,940.5,944.25,32
20100901|2010-03-29 18:00,30,941,941,941,941,4
20100901|2010-03-29 20:00,30,941.75,941.75,941.75,941.75,1
20100901|2010-03-29 21:30,30,940.5,942,940.25,942,4
20100901|2010-03-30 00:30,30,941,941,941,941,2
20100901|2010-03-30 02:00,30,944.5,944.5,944.5,944.5,2
20100901|2010-03-30 09:30,30,945.25,946,936,936,288
20100901|2010-03-30 10:00,30,936,936.75,935,936.75,26
20100901|2010-03-30 10:30,30,938.75,941.25,938.25,940,48
20100901|2010-03-30 11:00,30,940,940.25,938.5,938.75,55
20100901|2010-03-30 11:30,30,938.25,939.5,938,938.75,32
20100901|2010-03-30 12:00,30,939.25,940.25,938.75,939.25,36
20100901|2010-03-30 12:30,30,938.75,938.75,935.75,936,111
20100901|2010-03-30 13:00,30,936,943.25,936,942,33
20100901|2010-03-31 01:00,31,940.25,940.25,938.25,938.25,2
20100901|2010-03-31 05:30,31,945.25,946.5,945.25,946.5,14
20100901|2010-03-31 06:00,31,945.75,945.75,945.5,945.5,6
20100901|2010-03-31 06:30,31,945.25,945.25,944.5,945,10
20100901|2010-03-31 09:30,31,929,929,917,919.5,207
20100901|2010-03-31 10:00,31,919.25,919.25,914.5,916.25,234
20100901|2010-03-31 10:30,31,918.25,920,918.25,920,64
20100901|2010-03-31 11:00,31,920,920,919,919.75,190
20100901|2010-03-31 11:30,31,921.25,921.25,919,919.25,343
20100901|2010-03-31 12:00,31,919,920.5,918.75,920.5,22
20100901|2010-03-31 12:30,31,921.75,921.75,921.25,921.25,3
20100901|2010-03-31 13:00,31,923.25,925.25,921,924.75,47
20100901|2010-03-31 18:30,1,924.5,924.5,924,924,2
20100901|2010-03-31 20:00,1,925.75,928.75,925.5,928.75,11
20100901|2010-03-31 22:30,1,928.75,929,928.75,929,2
20100901|2010-04-01 00:00,1,928.75,928.75,928.75,928.75,1
20100901|2010-04-01 02:00,1,929.5,929.5,929.5,929.5,1
20100901|2010-04-01 09:30,1,927.75,927.75,924.75,925,22
20100901|2010-04-01 10:00,1,923.5,924.25,921.25,924.25,38
20100901|2010-04-01 10:30,1,925.75,926.75,925.25,926,9
20100901|2010-04-01 11:00,1,927.5,929,927.25,927.5,24
20100901|2010-04-01 11:30,1,927.75,927.75,926.75,926.75,8
20100901|2010-04-01 12:00,1,925.5,925.75,924.75,925.25,14
20100901|2010-04-01 12:30,1,924.25,927.25,924.25,927.25,19
20100901|2010-04-01 13:00,1,928.5,929.75,928,929.25,26
20100901|2010-04-04 18:00,5,930.25,930.25,930.25,930.25,1
20100901|2010-04-05 00:30,5,933,933,933,933,1
20100901|2010-04-05 06:30,5,933.25,933.25,933.25,933.25,2
20100901|2010-04-05 09:30,5,932.75,935,931,934,108
20100901|2010-04-05 10:00,5,934.75,934.75,930.25,931.5,21
20100901|2010-04-05 10:30,5,929.75,929.75,926,926,46
20100901|2010-04-05 11:00,5,925,925,923.25,924.75,182
20100901|2010-04-05 11:30,5,928,928,927,927.25,24
20100901|2010-04-05 12:00,5,926.25,927,926.25,926.5,9
20100901|2010-04-05 12:30,5,926.5,926.5,926.5,926.5,1
20100901|2010-04-05 13:00,5,925,927.75,924.25,927.75,16
20100901|2010-04-05 19:00,6,924.75,925,924.75,925,3
20100901|2010-04-05 20:00,6,930.75,930.75,930.75,930.75,2
20100901|2010-04-05 22:00,6,928,928,928,928,1
20100901|2010-04-05 23:00,6,925.5,925.5,925.5,925.5,1
20100901|2010-04-06 07:00,6,928.5,929.75,928.5,929.75,3
20100901|2010-04-06 09:30,6,926.75,929.5,926.25,928,83
20100901|2010-04-06 10:00,6,930.5,933.25,930.5,930.75,27
20100901|2010-04-06 10:30,6,930.75,931.75,930,930,9
20100901|2010-04-06 11:00,6,931.25,932,930.25,932,11
20100901|2010-04-06 11:30,6,931.25,931.25,929.5,930.25,35
20100901|2010-04-06 12:00,6,930.25,931.25,930.25,931,15
20100901|2010-04-06 12:30,6,932.25,934.25,932.25,933,20
20100901|2010-04-06 13:00,6,932.75,936.75,932.75,936.25,12
20100901|2010-04-06 19:00,7,932.25,932.25,932.25,932.25,1
20100901|2010-04-07 04:00,7,938,938,938,938,1
20100901|2010-04-07 06:30,7,936.75,936.75,933,933,4
20100901|2010-04-07 09:30,7,932.75,938.25,932.25,937.25,15
20100901|2010-04-07 10:00,7,937.5,937.5,937.25,937.5,6
20100901|2010-04-07 10:30,7,936,939,935.75,939,21
20100901|2010-04-07 11:00,7,939.25,940.5,938.75,940.5,13
20100901|2010-04-07 12:00,7,941.25,947.75,941.25,947.75,46
20100901|2010-04-07 12:30,7,947.5,947.5,941,943.25,102
20100901|2010-04-07 13:00,7,943.5,947,943.5,943.5,46
20100901|2010-04-07 18:00,8,944,945,943.5,943.5,9
20100901|2010-04-07 19:30,8,943.5,943.5,943.5,943.5,3
20100901|2010-04-07 23:30,8,945.75,945.75,945.75,945.75,1
20100901|2010-04-08 00:30,8,945.5,945.5,945.5,945.5,1
20100901|2010-04-08 01:00,8,944,944,944,944,1
20100901|2010-04-08 01:30,8,943.75,943.75,943.75,943.75,1
20100901|2010-04-08 02:30,8,945,945,944,944,5
20100901|2010-04-08 03:00,8,943.75,943.75,943.25,943.25,6
20100901|2010-04-08 06:30,8,943.5,943.75,943.5,943.75,2
20100901|2010-04-08 09:30,8,943,943.25,940.5,940.5,5
20100901|2010-04-08 10:00,8,941,942.25,941,942.25,15
20100901|2010-04-08 10:30,8,942.5,943.25,941.25,943.25,53
20100901|2010-04-08 11:00,8,943.25,944.25,942.75,943,78
20100901|2010-04-08 11:30,8,942.75,943,940.75,940.75,44
20100901|2010-04-08 12:00,8,941,941,940,940.5,24
20100901|2010-04-08 12:30,8,941.5,941.5,939,939,14
20100901|2010-04-08 13:00,8,939.75,941.5,939.5,941.5,52
20100901|2010-04-08 18:00,9,939.25,939.25,939.25,939.25,2
20100901|2010-04-08 18:30,9,939,939,939,939,2
20100901|2010-04-08 20:00,9,941,942.25,941,942.25,4
20100901|2010-04-09 05:00,9,944.75,945,944.75,945,5
20100901|2010-04-09 05:30,9,945.5,945.75,945.5,945.5,7
20100901|2010-04-09 06:30,9,945.25,945.5,945.25,945.5,2
20100901|2010-04-09 09:30,9,946.5,952,945.5,949,124
20100901|2010-04-09 10:00,9,946.5,948,942.25,942.25,31
20100901|2010-04-09 10:30,9,943.25,944.25,940.75,942,23
20100901|2010-04-09 11:00,9,941,943,941,943,7
20100901|2010-04-09 11:30,9,943.5,944.5,943.5,944.25,14
20100901|2010-04-09 12:00,9,943.25,943.25,940.25,940.25,30
20100901|2010-04-09 12:30,9,939.75,940.25,937,938.5,46
20100901|2010-04-09 13:00,9,939,943.5,939,943.5,6
20100901|2010-04-11 19:30,12,947.75,947.75,947.75,947.75,1
20100901|2010-04-12 06:30,12,948.25,948.25,948,948,2
20100901|2010-04-12 07:00,12,948,948.5,948,948.5,3
20100901|2010-04-12 09:30,12,947.5,949,942.75,943.75,73
20100901|2010-04-12 10:00,12,944.25,944.25,938.5,939,73
20100901|2010-04-12 10:30,12,941.75,941.75,940.75,941.75,13
20100901|2010-04-12 11:00,12,942.5,944.25,942.5,943.75,22
20100901|2010-04-12 11:30,12,944.5,947,941.75,943.5,99
20100901|2010-04-12 12:00,12,942.75,943.25,939.25,940.5,78
20100901|2010-04-12 12:30,12,940.5,942,939.5,942,39
20100901|2010-04-12 13:00,12,942.5,944.75,939.5,944.75,256
20100901|2010-04-12 18:30,13,942,942,942,942,1
20100901|2010-04-12 20:00,13,939.75,939.75,939.75,939.75,1
20100901|2010-04-12 22:00,13,941,941,941,941,1
20100901|2010-04-13 01:00,13,944.25,945,944,945,41
20100901|2010-04-13 01:30,13,945,946.75,945,946.75,33
20100901|2010-04-13 02:00,13,946.25,946.75,946,946.75,30
20100901|2010-04-13 03:00,13,945.5,945.5,944.5,944.5,4
20100901|2010-04-13 06:00,13,945.25,946,945,946,4
20100901|2010-04-13 09:30,13,942.25,951,941.75,950.25,194
20100901|2010-04-13 10:00,13,950.75,951.5,948.25,950.5,79
20100901|2010-04-13 10:30,13,950.5,952,947.5,948,53
20100901|2010-04-13 11:00,13,948,951,948,950.75,18
20100901|2010-04-13 11:30,13,950.75,950.75,949.75,950.5,14
20100901|2010-04-13 12:00,13,950.75,951,947,947.75,39
20100901|2010-04-13 12:30,13,947.75,949.75,947.75,949.75,54
20100901|2010-04-13 13:00,13,949.25,952.75,949.25,952.5,42
20100901|2010-04-13 18:00,14,951.75,955,951,955,6
20100901|2010-04-13 19:00,14,951.75,951.75,951.25,951.25,10
20100901|2010-04-13 20:00,14,953.5,953.5,952.25,952.25,6
20100901|2010-04-13 20:30,14,953,953,953,953,3
20100901|2010-04-13 21:00,14,952.25,952.25,952.25,952.25,1
20100901|2010-04-13 21:30,14,952.75,952.75,952.5,952.5,6
20100901|2010-04-14 09:30,14,956,956.75,947.75,947.75,158
20100901|2010-04-14 10:00,14,952,954,951.25,954,27
20100901|2010-04-14 10:30,14,954,955,953,953.5,114
20100901|2010-04-14 11:00,14,954.5,956.75,954.5,956.75,28
20100901|2010-04-14 11:30,14,955.5,956.75,955.25,956.25,21
20100901|2010-04-14 12:00,14,955.75,957,955.5,956,14
20100901|2010-04-14 12:30,14,955.75,955.75,954.25,954.25,21
20100901|2010-04-14 13:00,14,954.25,954.25,952.5,954,27
20100901|2010-04-14 18:30,15,953.25,953.25,953.25,953.25,1
20100901|2010-04-14 19:30,15,954.5,954.5,954.5,954.5,1
20100901|2010-04-14 20:00,15,953.25,953.25,952.25,952.25,2
20100901|2010-04-14 20:30,15,952.25,952.25,952.25,952.25,1
20100901|2010-04-14 21:00,15,951.75,951.75,951.75,951.75,1
20100901|2010-04-14 21:30,15,952.5,952.75,951.25,952.5,8
20100901|2010-04-14 22:00,15,952.75,952.75,952.75,952.75,1
20100901|2010-04-15 01:30,15,953.75,953.75,953.75,953.75,2
20100901|2010-04-15 06:00,15,953.25,953.25,953.25,953.25,3
20100901|2010-04-15 09:30,15,954,956.5,949.25,956,79
20100901|2010-04-15 10:00,15,955,957.25,955,957.25,11
20100901|2010-04-15 10:30,15,957,957.5,955.25,955.75,35
20100901|2010-04-15 11:00,15,957,958,957,957.75,23
20100901|2010-04-15 11:30,15,957.5,965,957.5,963.5,58
20100901|2010-04-15 12:00,15,964.25,965.5,962.75,964.5,190
20100901|2010-04-15 12:30,15,965,965,962.5,962.5,98
20100901|2010-04-15 13:00,15,964,970.25,964,968.75,111
20100901|2010-04-15 18:00,16,966,969,966,969,9
20100901|2010-04-15 18:30,16,968,968,968,968,1
20100901|2010-04-15 19:30,16,967,967,967,967,1
20100901|2010-04-15 20:00,16,966.25,966.75,965.75,965.75,11
20100901|2010-04-16 01:00,16,968.5,968.5,968.5,968.5,1
20100901|2010-04-16 03:30,16,971.25,971.25,971,971.25,3
20100901|2010-04-16 04:00,16,971,971.25,971,971.25,2
20100901|2010-04-16 06:00,16,973,973,973,973,1
20100901|2010-04-16 09:30,16,972.5,972.5,966.5,966.5,48
20100901|2010-04-16 10:00,16,966.75,972.75,966.75,972.75,48
20100901|2010-04-16 10:30,16,974,975.75,974,974.5,24
20100901|2010-04-16 11:00,16,974.25,975.25,974.25,975,22
20100901|2010-04-16 11:30,16,973.25,973.25,971,971,9
20100901|2010-04-16 12:00,16,969.5,970.75,969,969.25,14
20100901|2010-04-16 12:30,16,970,973.75,970,973.75,108
20100901|2010-04-16 13:00,16,974.5,974.5,972,972,51
20100901|2010-04-18 18:00,19,969.5,972.75,969.5,972.75,11
20100901|2010-04-18 19:00,19,973.75,973.75,972.75,972.75,6
20100901|2010-04-18 20:00,19,969.5,969.5,969.5,969.5,1
20100901|2010-04-18 20:30,19,968.5,968.5,968.5,968.5,1
20100901|2010-04-18 21:30,19,967.25,967.25,966.5,966.75,6
20100901|2010-04-18 22:00,19,966.75,966.75,966.75,966.75,1
20100901|2010-04-18 22:30,19,966.75,966.75,966.75,966.75,1
20100901|2010-04-19 00:30,19,965,965,965,965,3
20100901|2010-04-19 01:00,19,966.75,967.25,966.75,967.25,3
20100901|2010-04-19 01:30,19,963.75,963.75,963.5,963.5,4
20100901|2010-04-19 04:00,19,962,962,962,962,3
20100901|2010-04-19 04:30,19,963,963,963,963,2
20100901|2010-04-19 05:30,19,962,962.25,962,962.25,7
20100901|2010-04-19 06:00,19,964,964,964,964,1
20100901|2010-04-19 06:30,19,965.75,966.25,965.75,966.25,4
20100901|2010-04-19 09:30,19,967.5,968.5,962.75,962.75,34
20100901|2010-04-19 10:00,19,963,963,959.5,961,36
20100901|2010-04-19 10:30,19,961.25,966,961.25,965.25,57
20100901|2010-04-19 11:00,19,963.5,963.5,963.5,963.5,1
20100901|2010-04-19 11:30,19,965.25,965.25,963.5,964,60
20100901|2010-04-19 12:00,19,962.75,962.75,962.75,962.75,2
20100901|2010-04-19 12:30,19,963.75,963.75,962.25,963.25,53
20100901|2010-04-19 13:00,19,960.75,965,960,963.25,68
20100901|2010-04-19 18:00,20,968.25,968.25,968.25,968.25,1
20100901|2010-04-19 19:30,20,967.75,967.75,967.25,967.25,5
20100901|2010-04-19 20:00,20,967.25,967.25,967.25,967.25,1
20100901|2010-04-19 20:30,20,967.75,967.75,967.75,967.75,1
20100901|2010-04-20 05:30,20,974,974.25,974,974.25,16
20100901|2010-04-20 06:00,20,974,974,973.25,973.25,12
20100901|2010-04-20 06:30,20,973,973,972.5,972.5,2
20100901|2010-04-20 09:30,20,973.25,973.25,967.25,971.25,110
20100901|2010-04-20 10:00,20,972,973,971.25,971.25,22
20100901|2010-04-20 10:30,20,971.5,972,971.5,971.75,41
20100901|2010-04-20 11:00,20,971.75,973,971.5,973,361
20100901|2010-04-20 11:30,20,973,974,972.75,973.5,111
20100901|2010-04-20 12:00,20,974,974,972.5,972.5,96
20100901|2010-04-20 12:30,20,972.5,973,972.25,972.5,83
20100901|2010-04-20 13:00,20,972.25,974.5,972.25,973,32
20100901|2010-04-20 21:30,21,972.75,974.25,972.75,974.25,2
20100901|2010-04-20 22:00,21,974.5,974.5,974,974,5
20100901|2010-04-21 01:00,21,972.75,972.75,972.75,972.75,1
20100901|2010-04-21 04:00,21,975,975,975,975,2
20100901|2010-04-21 09:30,21,973.5,981.25,973.5,979.75,67
20100901|2010-04-21 10:00,21,980,983.75,979.25,983.5,15
20100901|2010-04-21 10:30,21,983.5,988,983.5,988,51
20100901|2010-04-21 11:00,21,987.5,995.75,987.5,993.5,90
20100901|2010-04-21 11:30,21,991.25,991.25,987.75,987.75,92
20100901|2010-04-21 12:00,21,988.25,988.75,984.5,984.5,74
20100901|2010-04-21 12:30,21,984.5,986.75,984,986.75,108
20100901|2010-04-21 13:00,21,986.75,986.75,984,985.25,41
20100901|2010-04-21 18:00,22,984.5,984.5,984.5,984.5,1
20100901|2010-04-21 20:00,22,984,984,984,984,2
20100901|2010-04-22 01:00,22,984.25,984.25,984.25,984.25,2
20100901|2010-04-22 02:30,22,982,982,982,982,4
20100901|2010-04-22 04:30,22,986.5,986.5,986.25,986.25,2
20100901|2010-04-22 05:00,22,986.75,986.75,986.5,986.5,10
20100901|2010-04-22 05:30,22,986.5,986.5,986.25,986.25,4
20100901|2010-04-22 07:00,22,986.5,986.5,986.5,986.5,2
20100901|2010-04-22 09:30,22,984,988.75,983.5,986.25,189
20100901|2010-04-22 10:00,22,988.25,990,987,987.75,56
20100901|2010-04-22 10:30,22,989,994.75,989,994.75,112
20100901|2010-04-22 11:00,22,994.5,994.5,991.5,991.75,414
20100901|2010-04-22 11:30,22,991.75,992.5,991.5,991.75,194
20100901|2010-04-22 12:00,22,990.5,990.5,990.25,990.25,2
20100901|2010-04-22 12:30,22,993.25,994.25,993,993.25,25
20100901|2010-04-22 13:00,22,993.5,996,993.5,996,14
20100901|2010-04-22 22:00,23,993.5,993.5,993.5,993.5,1
20100901|2010-04-22 23:00,23,994,994,994,994,1
20100901|2010-04-23 04:00,23,996.75,997,996.75,997,2
20100901|2010-04-23 04:30,23,996.75,997,996.75,997,8
20100901|2010-04-23 09:30,23,992.75,995.5,991,993,207
20100901|2010-04-23 10:00,23,993.75,994.5,992.75,992.75,4
20100901|2010-04-23 10:30,23,992,992.25,989.25,989.75,37
20100901|2010-04-23 11:00,23,986.75,988.5,986.75,988,15
20100901|2010-04-23 11:30,23,987.75,989,987.75,989,5
20100901|2010-04-23 12:00,23,989,990.75,989,990.25,15
20100901|2010-04-23 12:30,23,990.5,991.5,989.75,989.75,31
20100901|2010-04-23 13:00,23,990.75,990.75,989,989.25,35
20100901|2010-04-25 18:00,26,989,989,989,989,1
20100901|2010-04-25 19:30,26,995,995.5,994.5,994.5,7
20100901|2010-04-25 20:00,26,995,995,995,995,1
20100901|2010-04-25 23:30,26,996,996,996,996,1
20100901|2010-04-26 01:00,26,995,995,995,995,1
20100901|2010-04-26 03:30,26,996,996,996,996,2
20100901|2010-04-26 07:00,26,997.5,998,997,998,13
20100901|2010-04-26 09:30,26,996.5,997.75,987,989.5,102
20100901|2010-04-26 10:00,26,989,989.25,986.25,987.75,59
20100901|2010-04-26 10:30,26,988.25,988.25,986.5,986.75,11
20100901|2010-04-26 11:00,26,987.5,990.75,987.5,990.75,26
20100901|2010-04-26 12:00,26,989.5,989.5,989.25,989.5,5
20100901|2010-04-26 12:30,26,989,991.25,989,991.25,7
20100901|2010-04-26 13:00,26,991,991.25,989,989.75,20
20100901|2010-04-26 19:00,27,987,987,987,987,1
20100901|2010-04-26 20:30,27,988,988,988,988,1
20100901|2010-04-26 21:30,27,988.25,988.25,988.25,988.25,1
20100901|2010-04-26 23:00,27,990,990,990,990,1
20100901|2010-04-26 23:30,27,990,990,990,990,1
20100901|2010-04-27 02:00,27,988.75,988.75,988.75,988.75,1
20100901|2010-04-27 03:30,27,990,990,990,990,2
20100901|2010-04-27 04:30,27,988.75,988.75,988.75,988.75,2
20100901|2010-04-27 05:00,27,984.25,984.25,984.25,984.25,2
20100901|2010-04-27 05:30,27,983,983,983,983,2
20100901|2010-04-27 06:00,27,983.5,983.5,983.5,983.5,2
20100901|2010-04-27 09:30,27,980,983.75,975.75,976.5,73
20100901|2010-04-27 10:00,27,976.75,979,974.25,974.25,52
20100901|2010-04-27 10:30,27,973,974.25,970.25,972,52
20100901|2010-04-27 11:00,27,972.5,973,972,973,12
20100901|2010-04-27 11:30,27,973.25,976,973.25,976,59
20100901|2010-04-27 12:00,27,975.75,975.75,974,974,12
20100901|2010-04-27 12:30,27,975.25,976,973.5,976,5
20100901|2010-04-27 13:00,27,974,974.25,972,972,17
20100901|2010-04-27 18:00,28,970,970,970,970,2
20100901|2010-04-27 19:00,28,970.75,970.75,970.5,970.5,2
20100901|2010-04-27 19:30,28,968.75,968.75,968.75,968.75,1
20100901|2010-04-27 20:00,28,968.75,968.75,968.75,968.75,1
20100901|2010-04-27 22:00,28,974,974,974,974,1
20100901|2010-04-28 01:00,28,976.75,976.75,976.75,976.75,2
20100901|2010-04-28 02:00,28,976,976,976,976,1
20100901|2010-04-28 03:00,28,975,975,975,975,1
20100901|2010-04-28 04:30,28,971.75,971.75,971.75,971.75,1
20100901|2010-04-28 06:30,28,976,976,976,976,2
20100901|2010-04-28 09:30,28,980,984.25,977.25,980.5,134
20100901|2010-04-28 10:00,28,981.75,981.75,977,977,30
20100901|2010-04-28 10:30,28,974.25,975.25,974.25,975.25,6
20100901|2010-04-28 11:00,28,972.25,975.25,972.25,975,7
20100901|2010-04-28 11:30,28,977.75,977.75,977.25,977.25,2
20100901|2010-04-28 12:00,28,975.75,975.75,974,974,24
20100901|2010-04-28 12:30,28,974.25,974.5,971,971,132
20100901|2010-04-28 13:00,28,973.25,973.25,973,973,4
20100901|2010-04-28 18:00,29,975.5,975.5,975.5,975.5,2
20100901|2010-04-29 04:00,29,976.5,976.75,976.5,976.75,2
20100901|2010-04-29 09:30,29,983.5,988,982.25,986,23
20100901|2010-04-29 10:00,29,981.25,983.5,981.25,983.5,23
20100901|2010-04-29 10:30,29,982,983.5,981.5,983.5,9
20100901|2010-04-29 11:00,29,982,982,981,981,2
20100901|2010-04-29 11:30,29,980.75,982.5,980.75,982.5,24
20100901|2010-04-29 12:00,29,982.5,985.5,982,982.25,63
20100901|2010-04-29 12:30,29,982,982,978.25,978.25,22
20100901|2010-04-29 13:00,29,979.5,979.5,979.5,979.5,3
20100901|2010-04-30 00:00,30,978.25,978.25,978.25,978.25,1
20100901|2010-04-30 00:30,30,978.25,978.25,978.25,978.25,1
20100901|2010-04-30 03:30,30,980.75,980.75,980.75,980.75,1
20100901|2010-04-30 09:30,30,982,984,982,982,20
20100901|2010-04-30 10:00,30,979.75,981,979.75,980,26
20100901|2010-04-30 10:30,30,982.75,985,982.75,983.5,18
20100901|2010-04-30 11:00,30,985.25,985.5,982,982,42
20100901|2010-04-30 11:30,30,981,981.75,980.25,980.75,73
20100901|2010-04-30 12:00,30,981.25,981.25,981.25,981.25,4
20100901|2010-04-30 12:30,30,982,983,982,983,24
20100901|2010-04-30 13:00,30,982.5,984.75,982.25,984.75,61
20100901|2010-05-02 18:00,3,986.5,987,985.5,986.5,18
20100901|2010-05-02 18:30,3,986.25,986.25,986,986,3
20100901|2010-05-02 21:00,3,979.75,979.75,979.75,979.75,1
20100901|2010-05-02 21:30,3,979,979,979,979,1
20100901|2010-05-02 22:30,3,979.25,979.25,979.25,979.25,1
20100901|2010-05-03 05:30,3,983.75,983.75,983.75,983.75,1
20100901|2010-05-03 06:00,3,984.75,984.75,984.75,984.75,1
20100901|2010-05-03 07:00,3,980.5,980.5,980.5,980.5,1
20100901|2010-05-03 09:30,3,983,983,972.5,972.5,88
20100901|2010-05-03 10:00,3,973.75,975,973.75,975,6
20100901|2010-05-03 10:30,3,974.75,974.75,974.5,974.75,7
20100901|2010-05-03 11:00,3,974.75,974.75,974.75,974.75,1
20100901|2010-05-03 11:30,3,973.5,973.5,973.25,973.25,3
20100901|2010-05-03 12:00,3,973.5,973.75,972,972,25
20100901|2010-05-03 12:30,3,972.5,972.75,971.75,971.75,16
20100901|2010-05-03 13:00,3,971,973.5,971,972.25,58
20100901|2010-05-03 18:00,4,971,971.5,971,971.25,8
20100901|2010-05-04 01:00,4,971.75,972.75,971.75,972.75,2
20100901|2010-05-04 04:00,4,972.25,972.25,972.25,972.25,1
20100901|2010-05-04 04:30,4,972.25,972.25,972.25,972.25,1
20100901|2010-05-04 06:30,4,970.75,970.75,970,970,3
20100901|2010-05-04 07:00,4,968.5,968.5,968.5,968.5,1
20100901|2010-05-04 09:30,4,965,966,960.25,965.25,28
20100901|2010-05-04 10:00,4,963.75,967.5,963.75,967.5,4
20100901|2010-05-04 10:30,4,966.25,967.25,964.5,967.25,57
20100901|2010-05-04 11:00,4,969,970,967,967.5,132
20100901|2010-05-04 11:30,4,967,970.5,967,969.5,67
20100901|2010-05-04 12:00,4,971.25,973.25,971.25,971.75,73
20100901|2010-05-04 12:30,4,971.75,972.25,970.5,970.5,82
20100901|2010-05-04 13:00,4,971.75,971.75,968.25,970.75,30
20100901|2010-05-04 20:00,5,972.25,972.25,972.25,972.25,1
20100901|2010-05-05 01:00,5,974,974,974,974,2
20100901|2010-05-05 03:00,5,973.25,973.25,973.25,973.25,1
20100901|2010-05-05 03:30,5,973.75,973.75,973.75,973.75,1
20100901|2010-05-05 05:00,5,973.25,973.25,973,973.25,3
20100901|2010-05-05 05:30,5,971.75,971.75,971.75,971.75,1
20100901|2010-05-05 06:00,5,969.25,969.25,968.75,968.75,3
20100901|2010-05-05 06:30,5,969.25,969.25,969.25,969.25,1
20100901|2010-05-05 09:30,5,965,965.75,959.25,965.5,90
20100901|2010-05-05 10:00,5,965.5,968,964.5,967.25,26
20100901|2010-05-05 10:30,5,966,966,965,965,2
20100901|2010-05-05 11:00,5,965.25,965.75,962.75,963.75,202
20100901|2010-05-05 12:00,5,964.25,964.25,963.25,964,6
20100901|2010-05-05 12:30,5,964.75,964.75,964.25,964.5,41
20100901|2010-05-05 13:00,5,963,963.25,963,963.25,4
20100901|2010-05-05 20:30,6,965.25,965.25,965.25,965.25,3
20100901|2010-05-05 21:30,6,962.25,962.25,962.25,962.25,1
20100901|2010-05-05 22:00,6,961.25,961.25,959.75,959.75,4
20100901|2010-05-06 01:30,6,959,959,958.75,958.75,7
20100901|2010-05-06 09:30,6,960,960,957.75,958.25,17
20100901|2010-05-06 10:00,6,957.75,961,957.25,961,186
20100901|2010-05-06 10:30,6,961.25,961.25,959.5,959.5,20
20100901|2010-05-06 11:00,6,958.5,959.25,957.5,958.75,25
20100901|2010-05-06 11:30,6,959.25,960,953.75,954.75,127
20100901|2010-05-06 12:00,6,955.5,955.5,949.25,949.25,44
20100901|2010-05-06 12:30,6,948,948,934,938,424
20100901|2010-05-06 13:00,6,936.75,937.5,932,933.75,94
20100901|2010-05-06 18:00,7,933.5,933.5,930,931.25,14
20100901|2010-05-06 18:30,7,933,933.75,933,933.75,4
20100901|2010-05-06 19:30,7,935.75,936.5,935.5,935.75,6
20100901|2010-05-06 20:30,7,935.5,935.5,935.5,935.5,1
20100901|2010-05-06 21:00,7,937.5,937.5,937.5,937.5,4
20100901|2010-05-07 00:30,7,939.25,939.25,938.75,938.75,2
20100901|2010-05-07 01:30,7,937.25,937.25,937.25,937.25,1
20100901|2010-05-07 02:00,7,935.25,935.25,934.25,934.25,45
20100901|2010-05-07 04:00,7,936.75,936.75,936.75,936.75,1
20100901|2010-05-07 04:30,7,935.75,935.75,935.25,935.25,24
20100901|2010-05-07 05:00,7,935.25,935.25,934.75,934.75,16
20100901|2010-05-07 07:00,7,934.75,935,934.75,935,2
20100901|2010-05-07 09:30,7,929,939,929,939,127
20100901|2010-05-07 10:00,7,940,941.25,939.75,940,40
20100901|2010-05-07 10:30,7,940.25,941,939.75,940.75,289
20100901|2010-05-07 11:00,7,940.75,941,940.25,940.25,8
20100901|2010-05-07 11:30,7,940.75,941,940.25,940.25,3
20100901|2010-05-07 12:00,7,941.5,943.5,941.5,943.25,14
20100901|2010-05-07 12:30,7,943,946,943,946,229
20100901|2010-05-07 13:00,7,945.75,945.75,941.75,942.5,48
20100901|2010-05-09 18:00,10,942.5,942.5,942.5,942.5,4
20100901|2010-05-10 01:30,10,947.5,947.5,947.5,947.5,1
20100901|2010-05-10 02:00,10,950,950,950,950,1
20100901|2010-05-10 03:00,10,948.5,948.75,948.5,948.75,3
20100901|2010-05-10 03:30,10,949.75,950,949.75,950,2
20100901|2010-05-10 04:30,10,947,948,947,947,5
20100901|2010-05-10 06:00,10,947.25,947.25,947.25,947.25,1
20100901|2010-05-10 09:30,10,946.5,949.25,941.5,944,23
20100901|2010-05-10 10:00,10,944.75,945.75,944.75,945,14
20100901|2010-05-10 10:30,10,946.25,947.25,945,947.25,64
20100901|2010-05-10 11:00,10,947.5,948,945.75,945.75,161
20100901|2010-05-10 11:30,10,944,944,944,944,1
20100901|2010-05-10 12:00,10,944.75,946,944.75,945.5,15
20100901|2010-05-10 12:30,10,945.25,945.25,944.5,945,17
20100901|2010-05-10 13:00,10,944,944,943.25,943.25,9
20100901|2010-05-11 01:30,11,944.25,944.25,944.25,944.25,1
20100901|2010-05-11 04:00,11,940.25,940.5,940.25,940.5,8
20100901|2010-05-11 05:00,11,940,940.25,940,940.25,4
20100901|2010-05-11 06:00,11,937.5,937.5,936.25,936.5,4
20100901|2010-05-11 06:30,11,936.25,936.25,936,936,5
20100901|2010-05-11 09:30,11,939.5,943.5,939.5,942,24
20100901|2010-05-11 10:00,11,945,945.25,945,945.25,6
20100901|2010-05-11 10:30,11,944.75,945,944.5,945,11
20100901|2010-05-11 11:00,11,942.25,942.25,942.25,942.25,1
20100901|2010-05-11 11:30,11,941.75,941.75,941.5,941.5,4
20100901|2010-05-11 12:00,11,941,944.75,941,944.75,4
20100901|2010-05-11 12:30,11,945,945,944.5,944.5,4
20100901|2010-05-11 13:00,11,945.25,948.25,945,946.5,99
20100901|2010-05-12 02:00,12,946,946,946,946,2
20100901|2010-05-12 02:30,12,946.75,946.75,946,946,2
20100901|2010-05-12 03:00,12,946.25,947,946.25,946.75,9
20100901|2010-05-12 03:30,12,947,947,946.75,947,31
20100901|2010-05-12 04:30,12,946.75,946.75,946.5,946.5,31
20100901|2010-05-12 06:00,12,946.5,946.5,946.5,946.5,1
20100901|2010-05-12 07:00,12,950,950.5,950,950.5,2
20100901|2010-05-12 09:30,12,951.75,954,945.75,946,34
20100901|2010-05-12 10:00,12,945.75,946,936.75,936.75,47
20100901|2010-05-12 10:30,12,937.5,940.25,937.25,938.75,71
20100901|2010-05-12 11:00,12,939,941,938.5,940.25,76
20100901|2010-05-12 11:30,12,941.25,941.25,940,941.25,6
20100901|2010-05-12 12:00,12,942.5,942.5,940.5,940.5,37
20100901|2010-05-12 12:30,12,940,940,940,940,2
20100901|2010-05-12 13:00,12,940,943.75,940,941,51
20100901|2010-05-12 20:30,13,944.25,944.25,944.25,944.25,1
20100901|2010-05-13 05:30,13,941.75,941.75,941.75,941.75,1
20100901|2010-05-13 06:30,13,941.75,941.75,941.75,941.75,1
20100901|2010-05-13 09:30,13,940.5,944.75,939,944.75,70
20100901|2010-05-13 10:00,13,944.75,946.75,944.75,946,15
20100901|2010-05-13 10:30,13,945.75,945.75,945,945,63
20100901|2010-05-13 11:00,13,945,945,942.75,944,70
20100901|2010-05-13 11:30,13,943,945.5,942.75,945,75
20100901|2010-05-13 12:00,13,945,945.75,944.75,945.5,10
20100901|2010-05-13 12:30,13,943,943,941.25,941.5,10
20100901|2010-05-13 13:00,13,942.5,942.75,940.5,940.5,94
20100901|2010-05-13 18:00,14,940.25,941,940.25,941,3
20100901|2010-05-13 21:30,14,940.25,940.25,940.25,940.25,2
20100901|2010-05-13 22:00,14,939.25,939.25,939.25,939.25,1
20100901|2010-05-13 23:00,14,939.5,939.5,939.5,939.5,1
20100901|2010-05-13 23:30,14,939.75,940,939.75,940,4
20100901|2010-05-14 00:00,14,940.25,940.25,940.25,940.25,5
20100901|2010-05-14 00:30,14,939.75,939.75,939.75,939.75,2
20100901|2010-05-14 01:00,14,938,938,938,938,2
20100901|2010-05-14 04:30,14,932.25,932.25,932,932,26
20100901|2010-05-14 05:00,14,933,933,933,933,1
20100901|2010-05-14 05:30,14,933.25,933.25,933.25,933.25,2
20100901|2010-05-14 07:00,14,932.5,932.5,932.5,932.5,1
20100901|2010-05-14 09:30,14,931.75,934.5,930,934.5,61
20100901|2010-05-14 10:00,14,932.5,932.75,932,932.75,12
20100901|2010-05-14 10:30,14,932.75,932.75,930.5,930.5,10
20100901|2010-05-14 11:00,14,931,931,927.75,929,139
20100901|2010-05-14 11:30,14,928.75,930.5,928.5,930,30
20100901|2010-05-14 12:00,14,931,931.25,930.25,931,12
20100901|2010-05-14 12:30,14,931.5,931.5,929.75,931,16
20100901|2010-05-14 13:00,14,930.5,931.75,930,930.75,137
20100901|2010-05-16 19:00,17,931.5,931.5,931.5,931.5,1
20100901|2010-05-16 20:00,17,930,930,930,930,2
20100901|2010-05-16 20:30,17,929.5,929.5,928.5,929,5
20100901|2010-05-16 21:00,17,928.75,928.75,924.5,924.5,2
20100901|2010-05-16 21:30,17,924.5,925,922.5,923.75,4
20100901|2010-05-17 00:30,17,920,920,920,920,1
20100901|2010-05-17 01:00,17,919.75,919.75,919.75,919.75,1
20100901|2010-05-17 01:30,17,918.5,921.5,918.5,921.5,2
20100901|2010-05-17 06:00,17,925,925,925,925,1
20100901|2010-05-17 09:30,17,926,926.75,925,925.75,63
20100901|2010-05-17 10:00,17,923.5,923.5,918,918,118
20100901|2010-05-17 10:30,17,919.75,920,919,919,13
20100901|2010-05-17 11:00,17,918.5,920,918.25,920,9
20100901|2010-05-17 11:30,17,922.25,924,922.25,924,51
20100901|2010-05-17 12:00,17,925,925,925,925,2
20100901|2010-05-17 12:30,17,922.75,922.75,922.75,922.75,1
20100901|2010-05-17 13:00,17,923.25,923.5,920,920,68
20100901|2010-05-17 19:00,18,924,924,924,924,1
20100901|2010-05-17 19:30,18,922,922,922,922,1
20100901|2010-05-17 20:00,18,924,924,924,924,1
20100901|2010-05-17 21:00,18,922.75,923,922.75,923,3
20100901|2010-05-17 22:00,18,921,921,921,921,1
20100901|2010-05-18 01:00,18,925.5,925.5,925.5,925.5,2
20100901|2010-05-18 01:30,18,927.5,927.5,927.5,927.5,2
20100901|2010-05-18 02:00,18,926,926,926,926,1
20100901|2010-05-18 03:30,18,928,928,928,928,1
20100901|2010-05-18 05:30,18,926.25,926.25,926.25,926.25,1
20100901|2010-05-18 09:30,18,925.75,927.5,923,924.25,42
20100901|2010-05-18 10:00,18,924,924.75,924,924.75,11
20100901|2010-05-18 10:30,18,923,923.25,922.25,922.25,10
20100901|2010-05-18 11:00,18,920,920,919.5,920,21
20100901|2010-05-18 11:30,18,920.75,924,920.75,923.75,10
20100901|2010-05-18 12:00,18,921.5,921.75,921.5,921.75,5
20100901|2010-05-18 12:30,18,920.5,920.5,917,917,27
20100901|2010-05-18 13:00,18,918,918,917.25,917.75,20
20100901|2010-05-18 18:00,19,916.25,916.25,915,915,7
20100901|2010-05-18 18:30,19,916.25,916.25,914.5,914.5,2
20100901|2010-05-18 19:00,19,915,915,915,915,1
20100901|2010-05-18 20:30,19,920.75,920.75,918.5,919.5,4
20100901|2010-05-18 23:30,19,919,919,919,919,1
20100901|2010-05-19 03:00,19,917.25,917.25,917.25,917.25,2
20100901|2010-05-19 03:30,19,917.25,917.25,917.25,917.25,1
20100901|2010-05-19 06:00,19,914.75,915.5,914.75,915.5,3
20100901|2010-05-19 09:30,19,915.25,923,915,922.25,127
20100901|2010-05-19 10:00,19,921,921.25,914.5,914.5,89
20100901|2010-05-19 10:30,19,913.75,914,910.25,910.75,34
20100901|2010-05-19 11:00,19,912.75,913,910.75,913,78
20100901|2010-05-19 11:30,19,913.5,914.5,913,914.5,18
20100901|2010-05-19 12:00,19,914.5,920.5,914.5,920.5,35
20100901|2010-05-19 12:30,19,917.5,918,917,918,5
20100901|2010-05-19 13:00,19,916.75,916.75,912,912,52
20100901|2010-05-19 18:00,20,917.5,918.75,917.5,918.25,11
20100901|2010-05-19 18:30,20,918.75,919,918.75,919,5
20100901|2010-05-19 19:30,20,918,919.75,918,918.5,5
20100901|2010-05-19 20:00,20,920.75,920.75,920,920,4
20100901|2010-05-19 21:00,20,921.25,921.25,921.25,921.25,5
20100901|2010-05-19 21:30,20,920,920,920,920,1
20100901|2010-05-19 23:00,20,918.5,918.5,918.5,918.5,1
20100901|2010-05-20 01:00,20,917.25,917.25,917.25,917.25,1
20100901|2010-05-20 03:30,20,918,918,918,918,1
20100901|2010-05-20 04:00,20,918,918,918,918,1
20100901|2010-05-20 05:00,20,916.75,916.75,916.75,916.75,1
20100901|2010-05-20 06:00,20,916.25,916.25,915.75,916,4
20100901|2010-05-20 06:30,20,914,914.75,913.75,914.75,5
20100901|2010-05-20 07:00,20,914.5,914.5,914.25,914.25,4
20100901|2010-05-20 09:30,20,912,912,904.5,906,187
20100901|2010-05-20 10:00,20,907.75,913.25,907.5,913.25,54
20100901|2010-05-20 10:30,20,912.5,915,912,912.5,55
20100901|2010-05-20 11:00,20,911.25,912,907.5,908.75,40
20100901|2010-05-20 11:30,20,908.5,909,904,904,46
20100901|2010-05-20 12:00,20,905,910.5,905,910.5,80
20100901|2010-05-20 12:30,20,912,912,910.25,910.5,23
20100901|2010-05-20 13:00,20,910,917.75,909.75,917.75,49
20100901|2010-05-20 18:00,21,915,915.75,915,915.25,14
20100901|2010-05-20 19:00,21,915.25,915.25,915.25,915.25,1
20100901|2010-05-20 19:30,21,915.25,915.25,915.25,915.25,2
20100901|2010-05-20 20:00,21,915.5,915.5,915.5,915.5,4
20100901|2010-05-20 20:30,21,917.25,917.25,916.25,916.25,7
20100901|2010-05-20 21:30,21,917.25,917.25,917.25,917.25,7
20100901|2010-05-20 22:00,21,917.75,918,917.75,918,2
20100901|2010-05-21 00:00,21,919,919,919,919,1
20100901|2010-05-21 00:30,21,919,919,919,919,2
20100901|2010-05-21 01:30,21,919.5,920,919.5,920,13
20100901|2010-05-21 02:00,21,920,920.5,919.5,919.5,26
20100901|2010-05-21 02:30,21,918.75,919,918.75,919,7
20100901|2010-05-21 06:00,21,917.5,917.5,915.5,915.5,22
20100901|2010-05-21 06:30,21,915.5,915.5,915.25,915.5,5
20100901|2010-05-21 07:00,21,916.25,916.25,916.25,916.25,1
20100901|2010-05-21 09:30,21,915.5,919.5,915.5,918.5,68
20100901|2010-05-21 10:00,21,921,921.75,920.75,920.75,19
20100901|2010-05-21 10:30,21,923.5,924,921.75,923.5,28
20100901|2010-05-21 11:00,21,923.5,923.5,921.75,921.75,24
20100901|2010-05-21 11:30,21,922.25,922.25,921,921,6
20100901|2010-05-21 12:00,21,921.5,921.5,920.75,920.75,15
20100901|2010-05-21 12:30,21,920.25,920.25,917,918,22
20100901|2010-05-21 13:00,21,917.25,917.25,915.75,916.5,115
20100901|2010-05-23 18:00,24,918.5,918.5,918.5,918.5,5
20100901|2010-05-23 18:30,24,919,919,918.5,918.5,6
20100901|2010-05-23 19:00,24,920.5,921.25,920,920.75,8
20100901|2010-05-24 05:30,24,919,919,919,919,1
20100901|2010-05-24 07:00,24,922,922,922,922,4
20100901|2010-05-24 09:30,24,922,928.5,922,926.5,105
20100901|2010-05-24 10:00,24,926,926,924,926,22
20100901|2010-05-24 10:30,24,925.75,926,923.25,923.25,46
20100901|2010-05-24 11:00,24,922.5,922.5,921.25,921.25,14
20100901|2010-05-24 11:30,24,923.25,923.75,923.25,923.5,4
20100901|2010-05-24 12:00,24,923.75,923.75,923,923,3
20100901|2010-05-24 12:30,24,923.25,923.5,922,922,24
20100901|2010-05-24 13:00,24,921.25,922.25,921.25,922,36
20100901|2010-05-24 18:00,25,920,920,920,920,1
20100901|2010-05-24 21:00,25,918,918,918,918,1
20100901|2010-05-25 03:00,25,912,912.5,910,912.5,8
20100901|2010-05-25 03:30,25,910.25,910.25,910,910,2
20100901|2010-05-25 05:00,25,910,910,910,910,2
20100901|2010-05-25 06:00,25,910.5,910.5,910.5,910.5,1
20100901|2010-05-25 06:30,25,909.75,909.75,909.75,909.75,3
20100901|2010-05-25 07:00,25,910.25,910.25,910.25,910.25,2
20100901|2010-05-25 09:30,25,909.25,911,908,910.5,69
20100901|2010-05-25 10:00,25,910.5,912.5,910.5,912,29
20100901|2010-05-25 10:30,25,912.5,915.25,912.5,915,49
20100901|2010-05-25 11:00,25,916,916,914.5,914.75,27
20100901|2010-05-25 11:30,25,914,914,912.25,913,55
20100901|2010-05-25 12:00,25,912.75,912.75,912,912,14
20100901|2010-05-25 12:30,25,912.25,912.25,909.75,910,30
20100901|2010-05-25 13:00,25,909.5,913.5,908.5,908.5,61
20100901|2010-05-25 18:00,26,914.5,914.5,914.5,914.5,1
20100901|2010-05-25 19:00,26,914.75,914.75,914.75,914.75,1
20100901|2010-05-25 21:00,26,913,913,913,913,1
20100901|2010-05-26 00:00,26,913.75,914,913.75,914,4
20100901|2010-05-26 01:30,26,915,915.75,915,915.75,4
20100901|2010-05-26 03:00,26,915.25,915.75,915.25,915.5,3
20100901|2010-05-26 03:30,26,912.5,912.5,912.5,912.5,8
20100901|2010-05-26 05:30,26,916.5,916.5,916.5,916.5,1
20100901|2010-05-26 09:30,26,916.75,918.75,914.25,915.5,72
20100901|2010-05-26 10:00,26,914.5,914.5,913,913,13
20100901|2010-05-26 10:30,26,912.75,913.5,912.5,913.5,22
20100901|2010-05-26 11:00,26,914,914.5,913.5,913.5,12
20100901|2010-05-26 11:30,26,914.5,914.5,914.5,914.5,10
20100901|2010-05-26 12:00,26,914.5,915,914.25,914.5,35
20100901|2010-05-26 12:30,26,913.5,915,913.5,915,5
20100901|2010-05-26 13:00,26,915.5,916,915.5,915.5,24
20100901|2010-05-26 18:00,27,913.75,913.75,913.75,913.75,2
20100901|2010-05-26 18:30,27,918,920,918,920,7
20100901|2010-05-26 19:00,27,919.25,919.25,919.25,919.25,2
20100901|2010-05-26 21:30,27,917,917,916.75,916.75,4
20100901|2010-05-26 22:30,27,917.5,917.5,917.5,917.5,1
20100901|2010-05-27 03:00,27,920.75,920.75,920.75,920.75,2
20100901|2010-05-27 09:30,27,921,924.5,921,924.25,41
20100901|2010-05-27 10:00,27,921.5,921.5,921.25,921.25,2
20100901|2010-05-27 10:30,27,922.25,923.5,922.25,922.75,26
20100901|2010-05-27 11:00,27,923,923.75,922,923.75,5
20100901|2010-05-27 11:30,27,924,925.25,923.5,923.5,19
20100901|2010-05-27 12:00,27,923.5,924.25,923.5,924,6
20100901|2010-05-27 12:30,27,925.75,929.25,925.75,927.5,87
20100901|2010-05-27 13:00,27,926.25,927.5,923.75,923.75,148
20100901|2010-05-27 18:00,28,928.25,930.25,928.25,930,13
20100901|2010-05-27 18:30,28,927,927,927,927,1
20100901|2010-05-27 20:00,28,927,927,927,927,1
20100901|2010-05-27 21:30,28,924.25,924.25,923.75,923.75,3
20100901|2010-05-27 22:00,28,924.5,924.5,923.75,923.75,2
20100901|2010-05-28 01:30,28,922.25,922.25,922,922,3
20100901|2010-05-28 02:00,28,923.25,923.25,923.25,923.25,2
20100901|2010-05-28 03:00,28,923,923,923,923,1
20100901|2010-05-28 03:30,28,923,923,923,923,3
20100901|2010-05-28 04:00,28,923.5,923.5,923.25,923.25,2
20100901|2010-05-28 06:00,28,922.75,922.75,922.75,922.75,1
20100901|2010-05-28 06:30,28,922.75,922.75,922.75,922.75,4
20100901|2010-05-28 09:30,28,922,926.25,922,925.5,74
20100901|2010-05-28 10:00,28,924.5,926,923.75,923.75,14
20100901|2010-05-28 10:30,28,924.5,925,923.75,924,21
20100901|2010-05-28 11:00,28,924,924,920.5,920.75,38
20100901|2010-05-28 11:30,28,921.25,921.5,917.5,918.25,29
20100901|2010-05-28 12:00,28,918.25,918.5,917.75,918.5,10
20100901|2010-05-28 12:30,28,917.75,919,917.75,918.25,12
20100901|2010-05-28 13:00,28,918,919.75,912.25,919,266
20100901|2010-05-31 18:00,1,918.5,918.75,918.5,918.75,3
20100901|2010-05-31 18:30,1,916,916,915.75,915.75,4
20100901|2010-05-31 19:00,1,918.5,918.5,918.5,918.5,2
20100901|2010-05-31 19:30,1,917.75,917.75,917.75,917.75,2
20100901|2010-05-31 20:30,1,914.5,914.5,912.75,912.75,2
20100901|2010-05-31 21:30,1,913,913,912.75,912.75,2
20100901|2010-05-31 23:00,1,911.5,911.5,910.75,910.75,2
20100901|2010-06-01 00:30,1,911.5,911.75,911.5,911.75,2
20100901|2010-06-01 02:30,1,910,910,909.5,909.5,6
20100901|2010-06-01 03:30,1,907.5,907.5,907.5,907.5,1
20100901|2010-06-01 06:00,1,908.5,908.5,908.5,908.5,5
20100901|2010-06-01 09:30,1,914.25,914.25,912,914.25,63
20100901|2010-06-01 10:00,1,914,916,912,912,7
20100901|2010-06-01 10:30,1,911.75,911.75,909.5,909.5,18
20100901|2010-06-01 11:00,1,909.5,910.25,908.75,910.25,22
20100901|2010-06-01 11:30,1,910,910.25,909.25,909.75,38
20100901|2010-06-01 12:00,1,909.5,913,909.5,913,67
20100901|2010-06-01 12:30,1,913,913.5,912.75,912.75,12
20100901|2010-06-01 13:00,1,911.25,911.25,908.5,908.5,10
20100901|2010-06-01 18:30,2,908.5,908.5,908.5,908.5,1
20100901|2010-06-01 21:30,2,911.25,911.25,911.25,911.25,1
20100901|2010-06-01 23:00,2,908.75,908.75,908.75,908.75,1
20100901|2010-06-02 03:30,2,910,910,910,910,1
20100901|2010-06-02 04:00,2,908.75,908.75,908.75,908.75,1
20100901|2010-06-02 06:00,2,908.5,908.5,908.5,908.5,2
20100901|2010-06-02 09:30,2,910,913.5,910,912.5,47
20100901|2010-06-02 10:00,2,912.75,913.25,910.5,910.5,102
20100901|2010-06-02 10:30,2,911,911.25,911,911,4
20100901|2010-06-02 11:00,2,910.5,911.5,910.5,911,20
20100901|2010-06-02 11:30,2,911.25,911.5,911,911.5,4
20100901|2010-06-02 12:00,2,911,911,909.75,909.75,6
20100901|2010-06-02 12:30,2,909.5,909.5,908.75,908.75,14
20100901|2010-06-02 13:00,2,909.25,909.25,907,908.75,80
20100901|2010-06-02 19:30,3,912.5,912.5,912.5,912.5,1
20100901|2010-06-03 00:30,3,914.5,914.5,914.5,914.5,2
20100901|2010-06-03 01:00,3,915,915,915,915,2
20100901|2010-06-03 04:30,3,912.25,912.25,912.25,912.25,1
20100901|2010-06-03 09:30,3,913,915.25,911,911.75,90
20100901|2010-06-03 10:00,3,912.25,917.5,912.25,915.5,234
20100901|2010-06-03 10:30,3,915.25,919.25,915.25,919.25,77
20100901|2010-06-03 11:00,3,919.75,922.75,916,916,34
20100901|2010-06-03 11:30,3,917,919.25,916.75,919.25,17
20100901|2010-06-03 12:00,3,919.25,921,919.25,920.75,76
20100901|2010-06-03 12:30,3,920,923,918.25,922.5,58
20100901|2010-06-03 13:00,3,921.5,927,920.75,927,75
20100901|2010-06-03 18:00,4,925.5,925.5,925,925.5,7
20100901|2010-06-03 18:30,4,926.5,926.5,926.5,926.5,1
20100901|2010-06-03 19:30,4,924.25,924.25,923,923,2
20100901|2010-06-03 20:00,4,921.75,921.75,919.75,919.75,16
20100901|2010-06-03 21:00,4,922,922,922,922,1
20100901|2010-06-04 00:30,4,921,921,921,921,1
20100901|2010-06-04 02:30,4,922,922,922,922,3
20100901|2010-06-04 04:30,4,923.5,923.5,923.5,923.5,25
20100901|2010-06-04 06:00,4,923.25,923.25,923.25,923.25,2
20100901|2010-06-04 06:30,4,922,922,922,922,2
20100901|2010-06-04 07:00,4,920.25,920.25,920.25,920.25,4
20100901|2010-06-04 09:30,4,919,919.75,913,913.75,221
20100901|2010-06-04 10:00,4,913.5,915.75,913.25,914.5,80
20100901|2010-06-04 10:30,4,913.25,916,913.25,915.5,29
20100901|2010-06-04 11:00,4,914,914.25,912.75,912.75,29
20100901|2010-06-04 11:30,4,913,913,912.5,913,41
20100901|2010-06-04 12:00,4,913.25,913.5,909.75,910.25,59
20100901|2010-06-04 12:30,4,910.5,910.5,907.25,907.25,64
20100901|2010-06-04 13:00,4,907.5,907.5,903.5,906.5,153
20100901|2010-06-06 18:00,7,902,902,902,902,1
20100901|2010-06-06 19:30,7,901.75,901.75,901.75,901.75,1
20100901|2010-06-06 20:00,7,900,900,900,900,3
20100901|2010-06-06 20:30,7,900.75,900.75,900.75,900.75,1
20100901|2010-06-06 21:00,7,903.25,903.25,903.25,903.25,2
20100901|2010-06-06 21:30,7,903.25,903.75,903.25,903.75,9
20100901|2010-06-06 22:30,7,902.5,902.5,902.5,902.5,1
20100901|2010-06-06 23:30,7,903.5,903.75,903.5,903.75,3
20100901|2010-06-07 00:00,7,904.75,904.75,904.75,904.75,1
20100901|2010-06-07 04:30,7,904,904,904,904,1
20100901|2010-06-07 05:00,7,904.5,904.5,904.5,904.5,2
20100901|2010-06-07 06:00,7,904.75,904.75,904.5,904.75,9
20100901|2010-06-07 09:30,7,906.25,906.75,904.5,904.5,111
20100901|2010-06-07 10:00,7,905.75,905.75,901.25,901.5,31
20100901|2010-06-07 10:30,7,902,903.25,902,903.25,6
20100901|2010-06-07 11:00,7,904.75,906,904.5,904.5,53
20100901|2010-06-07 11:30,7,904,904.5,904,904,28
20100901|2010-06-07 12:00,7,903.5,904.25,903.25,904.25,18
20100901|2010-06-07 12:30,7,904.25,904.25,903.5,903.5,14
20100901|2010-06-07 13:00,7,903.5,904.5,903,904,71
20100901|2010-06-07 18:30,8,900,900,900,900,1
20100901|2010-06-07 19:00,8,902.25,902.25,902.25,902.25,1
20100901|2010-06-07 19:30,8,902,902,902,902,10
20100901|2010-06-07 20:00,8,902,902,902,902,1
20100901|2010-06-07 21:30,8,903.25,903.25,903.25,903.25,2
20100901|2010-06-07 22:00,8,902.5,903,902.5,903,11
20100901|2010-06-08 00:30,8,904.5,904.5,904.5,904.5,2
20100901|2010-06-08 04:30,8,902.25,902.25,902.25,902.25,1
20100901|2010-06-08 05:00,8,902.25,902.25,902.25,902.25,10
20100901|2010-06-08 06:30,8,903,903,903,903,10
20100901|2010-06-08 08:00,8,904.25,904.25,904.25,904.25,6
20100901|2010-06-08 09:30,8,902.25,905.75,899.25,901,271
20100901|2010-06-08 10:00,8,900.75,902.5,900.25,901.25,29
20100901|2010-06-08 10:30,8,902.25,903.5,902.25,903.5,32
20100901|2010-06-08 11:00,8,903,903,902,902.5,21
20100901|2010-06-08 11:30,8,902.75,905.25,902.75,903,124
20100901|2010-06-08 12:00,8,902.75,903.75,902.75,903.5,29
20100901|2010-06-08 12:30,8,902.25,902.25,900,900,30
20100901|2010-06-08 13:00,8,899.25,899.25,893,894,187
20100901|2010-06-08 18:00,9,894.75,896,894.75,896,3
20100901|2010-06-08 18:30,9,895,895,894,894,20
20100901|2010-06-08 20:30,9,894,894,894,894,5
20100901|2010-06-08 21:00,9,894,894,894,894,3
20100901|2010-06-08 21:30,9,893.25,893.25,893.25,893.25,5
20100901|2010-06-09 00:00,9,894,895,894,895,15
20100901|2010-06-09 02:00,9,897.75,897.75,897.75,897.75,1
20100901|2010-06-09 02:30,9,898,898,898,898,5
20100901|2010-06-09 03:00,9,897.75,897.75,897,897.5,23
20100901|2010-06-09 03:30,9,897.75,897.75,897.5,897.5,9
20100901|2010-06-09 04:00,9,897.5,897.5,897.5,897.5,1
20100901|2010-06-09 04:30,9,897.25,897.25,897.25,897.25,5
20100901|2010-06-09 06:30,9,898.25,898.25,898.25,898.25,4
20100901|2010-06-09 07:00,9,898.75,901,898.75,901,9
20100901|2010-06-09 09:30,9,901,908,901,905.5,277
20100901|2010-06-09 10:00,9,906.5,908.5,905.25,906.25,271
20100901|2010-06-09 10:30,9,906.25,910.25,905.75,909.5,164
20100901|2010-06-09 11:00,9,908.75,910.25,908.75,909.25,47
20100901|2010-06-09 11:30,9,909.25,909.25,905.5,905.5,17
20100901|2010-06-09 12:00,9,907,907,904,905.5,160
20100901|2010-06-09 12:30,9,905.75,906.5,903,903.25,98
20100901|2010-06-09 13:00,9,903.25,903.75,901.75,903.25,148
20100901|2010-06-09 18:00,10,902.5,902.5,902.5,902.5,1
20100901|2010-06-09 20:00,10,903.5,904,903.5,904,2
20100901|2010-06-09 20:30,10,903.5,903.5,903.5,903.5,1
20100901|2010-06-09 21:00,10,902.5,902.5,902.5,902.5,1
20100901|2010-06-10 02:00,10,902.25,903.75,902.25,903.75,4
20100901|2010-06-10 02:30,10,903,904,903,904,9
20100901|2010-06-10 03:00,10,903,904,903,903.75,7
20100901|2010-06-10 04:00,10,905.5,906.75,905.5,906.75,20
20100901|2010-06-10 04:30,10,907,907.25,907,907,9
20100901|2010-06-10 05:00,10,907.25,907.25,906.5,906.5,21
20100901|2010-06-10 07:00,10,905.75,906.25,905.75,906.25,3
20100901|2010-06-10 09:30,10,912.5,912.5,906.25,908.25,590
20100901|2010-06-10 10:00,10,907.25,907.5,896.75,901,77
20100901|2010-06-10 10:30,10,900.5,900.5,897,899,28
20100901|2010-06-10 11:00,10,897.5,899,897,898.5,16
20100901|2010-06-10 11:30,10,899.5,899.5,898.5,898.5,55
20100901|2010-06-10 12:00,10,901,901,901,901,1
20100901|2010-06-10 12:30,10,901.5,902.5,899,899.5,19
20100901|2010-06-10 13:00,10,898.5,899.75,898.5,899.5,136
20100901|2010-06-10 18:00,11,900,900.5,899.75,900.5,7
20100901|2010-06-10 19:00,11,902,902,901.5,901.5,2
20100901|2010-06-10 19:30,11,903.25,903.5,903.25,903.5,2
20100901|2010-06-10 20:00,11,903.25,903.25,903.25,903.25,1
20100901|2010-06-10 21:00,11,903.5,903.75,903.5,903.75,2
20100901|2010-06-10 23:00,11,903.75,903.75,903.75,903.75,1
20100901|2010-06-11 01:30,11,901.75,901.75,901.75,901.75,1
20100901|2010-06-11 03:30,11,899.75,899.75,897.25,897.25,21
20100901|2010-06-11 05:30,11,899,899,898.75,898.75,3
20100901|2010-06-11 06:00,11,899.75,899.75,899.5,899.5,2
20100901|2010-06-11 06:30,11,899.5,899.5,899.25,899.25,3
20100901|2010-06-11 09:30,11,902,904.75,899.5,899.5,66
20100901|2010-06-11 10:00,11,900,900.75,897.25,898.5,42
20100901|2010-06-11 10:30,11,898,900,898,899.25,87
20100901|2010-06-11 11:00,11,900.75,901.25,900.25,900.25,34
20100901|2010-06-11 11:30,11,900.25,902.25,900.25,901,21
20100901|2010-06-11 12:00,11,901.75,904,901.75,904,39
20100901|2010-06-11 12:30,11,904.25,905,904,904.75,39
20100901|2010-06-11 13:00,11,905,913.75,905,913.5,232
20100901|2010-06-13 18:00,14,912.5,915,912.5,915,25
20100901|2010-06-13 18:30,14,914.75,914.75,914.5,914.5,4
20100901|2010-06-13 19:00,14,914.25,914.5,914.25,914.5,6
20100901|2010-06-13 19:30,14,915.5,915.5,915.25,915.25,2
20100901|2010-06-13 21:00,14,912,912.5,912,912.5,2
20100901|2010-06-14 01:30,14,915,915,915,915,1
20100901|2010-06-14 03:30,14,915.75,915.75,915.75,915.75,3
20100901|2010-06-14 06:00,14,918.75,919.5,918.25,919.5,9
20100901|2010-06-14 07:00,14,918.5,918.5,918.5,918.5,3
20100901|2010-06-14 09:30,14,920.25,925.75,920,921.5,572
20100901|2010-06-14 10:00,14,921.5,924.25,920.75,922,92
20100901|2010-06-14 10:30,14,922,922,919.75,921.5,210
20100901|2010-06-14 11:00,14,921.5,924.25,921,924.25,64
20100901|2010-06-14 11:30,14,924.25,924.25,923,923.5,32
20100901|2010-06-14 12:00,14,923,923,918.75,920.25,36
20100901|2010-06-14 12:30,14,920.75,921,919.75,919.75,8
20100901|2010-06-14 13:00,14,918,920.25,917.75,918.5,70
20100901|2010-06-14 19:00,15,918.5,918.5,918.25,918.25,2
20100901|2010-06-14 19:30,15,918.75,918.75,918.75,918.75,1
20100901|2010-06-15 02:30,15,919,919,918.75,918.75,2
20100901|2010-06-15 03:00,15,919.75,919.75,919.75,919.75,1
20100901|2010-06-15 04:30,15,919.75,919.75,919.75,919.75,1
20100901|2010-06-15 05:00,15,920.25,920.25,920.25,920.25,5
20100901|2010-06-15 06:30,15,922,923.25,922,923,25
20100901|2010-06-15 07:00,15,923,923.25,922.75,922.75,13
20100901|2010-06-15 09:30,15,921.5,931,921.5,928.25,236
20100901|2010-06-15 10:00,15,928.5,928.75,927.5,928.5,38
20100901|2010-06-15 10:30,15,928.5,928.75,928.25,928.75,47
20100901|2010-06-15 11:00,15,928.75,930,927.75,929.25,33
20100901|2010-06-15 11:30,15,929.5,929.75,924,926,50
20100901|2010-06-15 12:00,15,926.5,926.75,924.25,925.5,56
20100901|2010-06-15 12:30,15,925.5,926,923.5,923.5,40
20100901|2010-06-15 13:00,15,923.5,923.5,918,921,101
20100901|2010-06-15 18:00,16,920,922.25,920,922.25,2
20100901|2010-06-15 19:00,16,923,923,923,923,1
20100901|2010-06-15 22:00,16,924.25,924.25,924.25,924.25,1
20100901|2010-06-16 03:30,16,925.5,925.5,925.25,925.25,3
20100901|2010-06-16 05:00,16,925.75,925.75,925.25,925.25,10
20100901|2010-06-16 05:30,16,926,926,924.75,924.75,30
20100901|2010-06-16 07:00,16,923.75,923.75,923.75,923.75,1
20100901|2010-06-16 09:30,16,924.5,930,924.5,930,106
20100901|2010-06-16 10:00,16,930,930.5,927.5,928.25,203
20100901|2010-06-16 10:30,16,928,928.5,927.75,928,48
20100901|2010-06-16 11:00,16,928.5,931.75,928.25,931.75,80
20100901|2010-06-16 11:30,16,931.75,932,930,930,95
20100901|2010-06-16 12:00,16,929.5,929.5,928.75,928.75,18
20100901|2010-06-16 12:30,16,929,931,928.75,930.25,178
20100901|2010-06-16 13:00,16,930,930.25,928,929.5,55
20100901|2010-06-16 18:00,17,931,933.5,930.25,933,7
20100901|2010-06-16 20:00,17,930,930,926.25,926.75,22
20100901|2010-06-16 20:30,17,926.5,926.5,925.75,925.75,22
20100901|2010-06-16 21:00,17,926.25,926.25,926.25,926.25,7
20100901|2010-06-16 22:30,17,926,926,925.5,925.5,2
20100901|2010-06-17 00:30,17,925,925,925,925,13
20100901|2010-06-17 02:00,17,927.75,928.25,927.75,928.25,16
20100901|2010-06-17 02:30,17,928.75,931,928.75,930.25,20
20100901|2010-06-17 05:00,17,931.75,931.75,931.75,931.75,2
20100901|2010-06-17 05:30,17,932.25,932.75,932.25,932.75,14
20100901|2010-06-17 06:30,17,933.5,933.5,933.5,933.5,2
20100901|2010-06-17 09:30,17,933,935,928.5,933.25,320
20100901|2010-06-17 10:00,17,933.5,935,933,934.25,84
20100901|2010-06-17 10:30,17,934.75,936.75,934,934.5,118
20100901|2010-06-17 11:00,17,934.25,934.75,933.25,933.25,37
20100901|2010-06-17 11:30,17,932.5,933,928.5,930.75,216
20100901|2010-06-17 12:00,17,930.5,930.5,929.75,930.25,16
20100901|2010-06-17 12:30,17,930,932.25,930,932,50
20100901|2010-06-17 13:00,17,931,931.75,928.75,931.75,135
20100901|2010-06-17 18:00,18,933.75,933.75,933.75,933.75,1
20100901|2010-06-18 04:30,18,932,932,932,932,1
20100901|2010-06-18 07:00,18,932.5,932.5,932.5,932.5,1
20100901|2010-06-18 09:30,18,935,938.5,934.75,937.75,250
20100901|2010-06-18 10:00,18,938.25,940.5,938,938,211
20100901|2010-06-18 10:30,18,937,937.5,935.25,936,33
20100901|2010-06-18 11:00,18,936,937,936,936.25,38
20100901|2010-06-18 11:30,18,937,939.5,937,939,35
20100901|2010-06-18 12:00,18,939.5,939.5,938,938.75,42
20100901|2010-06-18 12:30,18,938.5,938.5,936,936,58
20100901|2010-06-18 13:00,18,936.75,937.75,935.75,937.5,169
20100901|2010-06-20 18:00,21,943,943,940.5,941.5,28
20100901|2010-06-20 18:30,21,941.5,941.5,941.5,941.5,1
20100901|2010-06-20 19:00,21,943,943,943,943,1
20100901|2010-06-20 19:30,21,943.25,944.5,943.25,944.5,7
20100901|2010-06-20 20:00,21,944.5,944.5,944.5,944.5,2
20100901|2010-06-20 21:00,21,944.5,945.75,944.5,945.75,6
20100901|2010-06-20 21:30,21,946,946,946,946,2
20100901|2010-06-20 22:00,21,947,947,947,947,1
20100901|2010-06-21 00:00,21,946.75,946.75,946.75,946.75,1
20100901|2010-06-21 00:30,21,949,949,949,949,1
20100901|2010-06-21 01:00,21,949.25,949.25,948.5,948.5,3
20100901|2010-06-21 01:30,21,950,950.5,950,950.5,5
20100901|2010-06-21 02:00,21,949.75,949.75,949.75,949.75,1
20100901|2010-06-21 02:30,21,950.25,950.25,950.25,950.25,2
20100901|2010-06-21 03:30,21,949.5,950.75,949.5,950.5,17
20100901|2010-06-21 05:00,21,949.25,949.25,949.25,949.25,1
20100901|2010-06-21 06:30,21,950,950.5,950,950.5,3
20100901|2010-06-21 07:00,21,950.75,950.75,950.25,950.25,3
20100901|2010-06-21 09:30,21,950.75,952.25,947,947.75,278
20100901|2010-06-21 10:00,21,947.25,947.5,944.5,947.5,64
20100901|2010-06-21 10:30,21,947,947.25,946.5,946.5,9
20100901|2010-06-21 11:00,21,944.75,945.5,943.75,944.75,38
20100901|2010-06-21 11:30,21,942.5,943,940.5,943,42
20100901|2010-06-21 12:00,21,942.5,945.25,942.5,944.5,13
20100901|2010-06-21 12:30,21,944.75,945.75,943.5,945,38
20100901|2010-06-21 13:00,21,944.75,945,943.25,943.25,21
20100901|2010-06-21 18:00,22,942,944,942,944,9
20100901|2010-06-21 18:30,22,942.75,942.75,942.5,942.5,2
20100901|2010-06-21 23:30,22,944.75,944.75,944.75,944.75,8
20100901|2010-06-22 00:00,22,944.75,944.75,944.75,944.75,1
20100901|2010-06-22 02:30,22,945.25,945.25,945.25,945.25,1
20100901|2010-06-22 04:00,22,944.75,944.75,944.75,944.75,2
20100901|2010-06-22 05:00,22,943.75,943.75,943.75,943.75,1
20100901|2010-06-22 05:30,22,943.5,943.5,943.5,943.5,2
20100901|2010-06-22 06:00,22,943.5,943.5,943.25,943.25,4
20100901|2010-06-22 06:30,22,943.25,943.25,943,943,2
20100901|2010-06-22 07:00,22,943.5,945,942.5,945,8
20100901|2010-06-22 09:30,22,944,948.5,942,945.75,168
20100901|2010-06-22 10:00,22,945.5,945.75,942,944.75,107
20100901|2010-06-22 10:30,22,945,945.75,943.75,944.5,69
20100901|2010-06-22 11:00,22,945,947,944.75,945.25,35
20100901|2010-06-22 11:30,22,945,946,944,946,67
20100901|2010-06-22 12:00,22,946.75,946.75,943,943,80
20100901|2010-06-22 12:30,22,943,944,941.5,942.25,84
20100901|2010-06-22 13:00,22,941.75,942,940.5,941.25,53
20100901|2010-06-22 18:00,23,940,940,932.25,936.75,27
20100901|2010-06-22 18:30,23,936,936,935.25,935.25,12
20100901|2010-06-22 19:30,23,935.75,936,935.75,936,2
20100901|2010-06-23 00:30,23,938.25,938.5,937.25,937.5,92
20100901|2010-06-23 01:00,23,940,940,939.5,939.75,25
20100901|2010-06-23 03:30,23,940.75,940.75,940.75,940.75,1
20100901|2010-06-23 04:00,23,940,940,940,940,4
20100901|2010-06-23 04:30,23,941,941,941,941,2
20100901|2010-06-23 05:00,23,940.25,940.25,940,940.25,8
20100901|2010-06-23 06:00,23,940,940,940,940,6
20100901|2010-06-23 06:30,23,939.25,939.25,939.25,939.25,1
20100901|2010-06-23 07:00,23,938.25,938.25,938.25,938.25,1
20100901|2010-06-23 09:30,23,937.75,937.75,931.5,936.5,209
20100901|2010-06-23 10:00,23,936,936,933.25,934,57
20100901|2010-06-23 10:30,23,934,935,933.25,933.5,86
20100901|2010-06-23 11:00,23,933.5,933.5,931.75,932.5,87
20100901|2010-06-23 11:30,23,932.5,934,932.5,932.75,20
20100901|2010-06-23 12:00,23,932.5,932.75,930,931.25,228
20100901|2010-06-23 12:30,23,931.5,932,930.25,931.5,146
20100901|2010-06-23 13:00,23,932,932.25,929,929,205
20100901|2010-06-23 18:00,24,929,930.5,929,930.5,10
20100901|2010-06-23 21:00,24,934,934,934,934,1
20100901|2010-06-23 21:30,24,934,934,934,934,9
20100901|2010-06-23 22:00,24,934,934,934,934,3
20100901|2010-06-24 01:00,24,934.75,934.75,934.75,934.75,1
20100901|2010-06-24 01:30,24,934,934,933.25,933.25,2
20100901|2010-06-24 05:00,24,933.75,933.75,933.5,933.5,3
20100901|2010-06-24 05:30,24,933.25,933.25,933.25,933.25,1
20100901|2010-06-24 06:00,24,933.5,933.5,933.5,933.5,1
20100901|2010-06-24 06:30,24,933.5,933.5,933.5,933.5,1
20100901|2010-06-24 07:00,24,934.25,934.25,932.5,932.75,3
20100901|2010-06-24 09:30,24,932,932.5,927,928.25,321
20100901|2010-06-24 10:00,24,928,930.5,926,930.5,148
20100901|2010-06-24 10:30,24,930.25,931,927,928.75,49
20100901|2010-06-24 11:00,24,929,929.75,928.75,929,20
20100901|2010-06-24 11:30,24,929,929.5,928.75,929.25,18
20100901|2010-06-24 12:00,24,929,929.25,927,927,35
20100901|2010-06-24 12:30,24,926,926.5,921.75,922.5,156
20100901|2010-06-24 13:00,24,923.25,923.25,920,920.25,61
20100901|2010-06-24 18:00,25,921.25,922,920.5,920.75,6
20100901|2010-06-24 19:30,25,922,922,922,922,1
20100901|2010-06-24 20:00,25,923,925,923,925,5
20100901|2010-06-24 20:30,25,924.5,925.5,924.5,925.5,4
20100901|2010-06-24 21:00,25,925.5,925.5,925.5,925.5,2
20100901|2010-06-24 21:30,25,926,926.25,925.5,925.5,15
20100901|2010-06-25 00:30,25,925.5,925.5,925.5,925.5,1
20100901|2010-06-25 01:00,25,925,926.5,925,926.5,3
20100901|2010-06-25 02:00,25,925.75,925.75,925,925,2
20100901|2010-06-25 02:30,25,925.5,925.75,925.5,925.75,2
20100901|2010-06-25 04:00,25,928,928,927.75,927.75,2
20100901|2010-06-25 05:00,25,925.75,925.75,925.75,925.75,2
20100901|2010-06-25 06:00,25,927.25,927.25,927.25,927.25,1
20100901|2010-06-25 06:30,25,925.5,925.5,925.5,925.5,4
20100901|2010-06-25 07:00,25,924.75,924.75,924.75,924.75,1
20100901|2010-06-25 09:30,25,924.75,925.25,921.75,923.75,240
20100901|2010-06-25 10:00,25,923.75,924.75,922.75,923.25,53
20100901|2010-06-25 10:30,25,923.5,924.5,923,924.25,35
20100901|2010-06-25 11:00,25,923.75,925.5,923.75,924.75,58
20100901|2010-06-25 11:30,25,925,926.25,924.5,924.5,64
20100901|2010-06-25 12:00,25,924.75,925.25,924,924,138
20100901|2010-06-25 12:30,25,924,924,921.5,921.5,75
20100901|2010-06-25 13:00,25,922.5,923.25,921.5,922.75,48
20100901|2010-06-27 18:00,28,920.5,922,919.5,920.25,25
20100901|2010-06-27 19:00,28,921.25,921.25,920,920.75,15
20100901|2010-06-27 19:30,28,920.75,921.25,920.5,920.5,34
20100901|2010-06-27 20:30,28,923.25,924,922.75,922.75,22
20100901|2010-06-27 21:30,28,923.25,923.75,923.25,923.75,9
20100901|2010-06-27 23:00,28,923,923,923,923,1
20100901|2010-06-27 23:30,28,923,923,923,923,1
20100901|2010-06-28 00:30,28,923.25,923.75,923.25,923.75,6
20100901|2010-06-28 03:00,28,924.5,924.5,924,924,26
20100901|2010-06-28 09:30,28,921.25,924.25,918,918,357
20100901|2010-06-28 10:00,28,918.25,919.5,917.25,919.5,53
20100901|2010-06-28 10:30,28,918.75,920.75,918.75,920.25,124
20100901|2010-06-28 11:00,28,920.5,920.5,919,919.25,63
20100901|2010-06-28 11:30,28,919,921,919,921,65
20100901|2010-06-28 12:00,28,922,924,921.5,923,100
20100901|2010-06-28 12:30,28,923,925,923,923,187
20100901|2010-06-28 13:00,28,923,931.75,922,931.75,174
20100901|2010-06-28 18:00,29,928.5,929.75,928.5,929.75,9
20100901|2010-06-28 18:30,29,931,931,931,931,1
20100901|2010-06-28 19:30,29,926.25,926.25,926.25,926.25,1
20100901|2010-06-28 20:00,29,926.25,927.25,926.25,927.25,2
20100901|2010-06-28 20:30,29,926,926.75,926,926.5,19
20100901|2010-06-28 21:30,29,926.75,926.75,926.75,926.75,3
20100901|2010-06-28 22:00,29,925.75,925.75,925.75,925.75,5
20100901|2010-06-28 22:30,29,926.5,926.5,926.5,926.5,1
20100901|2010-06-28 23:00,29,926,926,926,926,1
20100901|2010-06-29 00:30,29,925.5,925.5,925.25,925.25,5
20100901|2010-06-29 02:00,29,924.75,924.75,924.25,924.25,2
20100901|2010-06-29 03:00,29,923.25,923.25,923,923,2
20100901|2010-06-29 03:30,29,922.75,922.75,922.75,922.75,1
20100901|2010-06-29 04:00,29,924,924.25,924,924.25,3
20100901|2010-06-29 05:00,29,923.5,923.5,923.5,923.5,2
20100901|2010-06-29 05:30,29,925.5,925.5,925.5,925.5,1
20100901|2010-06-29 07:00,29,922.75,922.75,922.75,922.75,1
20100901|2010-06-29 09:30,29,920,927,915.25,926.75,457
20100901|2010-06-29 10:00,29,927,930,926,926,177
20100901|2010-06-29 10:30,29,925,927.25,924.75,925,54
20100901|2010-06-29 11:00,29,924.5,924.5,921,922,155
20100901|2010-06-29 11:30,29,921,921.25,919,919.5,155
20100901|2010-06-29 12:00,29,919.75,921.25,919.5,919.5,125
20100901|2010-06-29 12:30,29,919.75,920,917,918.75,100
20100901|2010-06-29 13:00,29,917.75,920,917,919,128
20100901|2010-06-29 18:00,30,918,919,918,918,10
20100901|2010-06-29 18:30,30,919.5,919.5,918.5,918.5,9
20100901|2010-06-29 19:30,30,918.75,918.75,918.75,918.75,1
20100901|2010-06-29 20:00,30,919.25,919.25,919,919,2
20100901|2010-06-29 20:30,30,919.75,920,919.5,920,3
20100901|2010-06-29 22:00,30,918.25,918.25,918.25,918.25,1
20100901|2010-06-30 01:00,30,918.75,918.75,918.75,918.75,1
20100901|2010-06-30 01:30,30,919.75,920.75,919.75,920.75,21
20100901|2010-06-30 02:00,30,920,920,920,920,9
20100901|2010-06-30 03:00,30,919.25,919.25,919.25,919.25,23
20100901|2010-06-30 03:30,30,919.25,919.25,919.25,919.25,1
20100901|2010-06-30 04:00,30,919.25,919.25,919.25,919.25,1
20100901|2010-06-30 04:30,30,920.5,921.25,920.5,921.25,22
20100901|2010-06-30 05:00,30,922,922,922,922,5
20100901|2010-06-30 05:30,30,921.25,921.25,920.5,920.5,3
20100901|2010-06-30 06:30,30,922.5,922.5,922.5,922.5,1
20100901|2010-06-30 07:00,30,922.25,922.5,921.5,921.75,6
20100901|2010-06-30 09:30,30,930,935.75,914,919.25,733
20100901|2010-06-30 10:00,30,918,921.25,914.75,920.25,153
20100901|2010-06-30 10:30,30,920.75,920.75,917,917,95
20100901|2010-06-30 11:00,30,917.5,917.5,916.25,916.5,118
20100901|2010-06-30 11:30,30,917,917,915.5,916,62
20100901|2010-06-30 12:00,30,917.5,917.5,916,916.5,146
20100901|2010-06-30 12:30,30,916.25,916.25,908.25,909.75,472
20100901|2010-06-30 13:00,30,909.75,913,907.75,910.75,435
20100901|2010-06-30 18:00,1,913.5,915.25,913.5,915,9
20100901|2010-06-30 18:30,1,915,915,915,915,1
20100901|2010-06-30 19:00,1,915,915,915,915,3
20100901|2010-06-30 20:00,1,915.25,915.25,915.25,915.25,1
20100901|2010-06-30 20:30,1,917,918,916.5,916.75,6
20100901|2010-06-30 21:00,1,917,917.25,917,917.25,2
20100901|2010-06-30 23:30,1,917,917,917,917,1
20100901|2010-07-01 02:00,1,914,914,913.5,914,15
20100901|2010-07-01 02:30,1,913,913,913,913,1
20100901|2010-07-01 03:00,1,914,914,913.5,913.5,12
20100901|2010-07-01 03:30,1,913.5,913.5,913.5,913.5,2
20100901|2010-07-01 04:00,1,913.75,913.75,913.75,913.75,2
20100901|2010-07-01 05:00,1,916.25,916.25,915.75,915.75,2
20100901|2010-07-01 05:30,1,915.5,915.5,915.5,915.5,1
20100901|2010-07-01 06:30,1,914.75,914.75,914.75,914.75,1
20100901|2010-07-01 07:00,1,913.5,914,913.5,914,16
20100901|2010-07-01 09:30,1,912,912.5,904.75,911.75,400
20100901|2010-07-01 10:00,1,910,911.25,908.5,910.75,247
20100901|2010-07-01 10:30,1,910.5,910.75,909.5,910.75,26
20100901|2010-07-01 11:00,1,910.5,911.75,910,910,53
20100901|2010-07-01 11:30,1,910,912,910,910.75,85
20100901|2010-07-01 12:00,1,911.5,916,911.5,913.75,178
20100901|2010-07-01 12:30,1,914,915,913,915,113
20100901|2010-07-01 13:00,1,915,917,913.5,913.75,714
20100901|2010-07-01 18:00,2,913.75,914,912.75,912.75,15
20100901|2010-07-01 20:00,2,916.25,917,916.25,917,4
20100901|2010-07-01 21:00,2,917,917,917,917,2
20100901|2010-07-01 21:30,2,917.75,917.75,917.75,917.75,1
20100901|2010-07-02 01:00,2,918.5,918.75,918.5,918.75,6
20100901|2010-07-02 01:30,2,918.75,918.75,918.75,918.75,8
20100901|2010-07-02 02:00,2,919.25,919.25,919,919,5
20100901|2010-07-02 02:30,2,918.75,918.75,918.25,918.25,2
20100901|2010-07-02 03:00,2,917.25,917.25,917.25,917.25,5
20100901|2010-07-02 03:30,2,918,918,918,918,1
20100901|2010-07-02 04:30,2,920,920.25,920,920,23
20100901|2010-07-02 05:00,2,918.75,918.75,918.75,918.75,1
20100901|2010-07-02 05:30,2,922,922,922,922,11
20100901|2010-07-02 06:00,2,922.25,922.25,921.5,922,5
20100901|2010-07-02 06:30,2,921.5,921.5,920.5,920.5,2
20100901|2010-07-02 07:00,2,918.25,918.25,918,918,5
20100901|2010-07-02 09:30,2,917,921,915,916.25,388
20100901|2010-07-02 10:00,2,917,918.75,915,917,300
20100901|2010-07-02 10:30,2,916.25,917,916,916,24
20100901|2010-07-02 11:00,2,916.25,917.5,916.25,917.5,8
20100901|2010-07-02 11:30,2,917.75,920.5,917.75,917.75,11
20100901|2010-07-02 12:00,2,917,918.25,916.5,918.25,53
20100901|2010-07-02 12:30,2,918,921.25,918,920.25,158
20100901|2010-07-02 13:00,2,920.25,922.25,914.25,918,448
20100901|2010-07-05 18:00,6,915.5,915.5,910.25,912.75,41
20100901|2010-07-05 18:30,6,913.25,913.25,913.25,913.25,1
20100901|2010-07-05 19:00,6,914.75,914.75,914.75,914.75,1
20100901|2010-07-05 19:30,6,916,916,916,916,2
20100901|2010-07-05 20:00,6,915.5,915.75,915.5,915.75,4
20100901|2010-07-05 20:30,6,916,916,915.75,915.75,2
20100901|2010-07-05 21:00,6,915,915,915,915,1
20100901|2010-07-05 21:30,6,915,915,915,915,1
20100901|2010-07-05 22:00,6,913.5,914.5,913.5,913.5,7
20100901|2010-07-05 23:00,6,914.5,914.5,914.5,914.5,1
20100901|2010-07-05 23:30,6,913.5,914,913.5,914,2
20100901|2010-07-06 00:00,6,914.25,914.25,914.25,914.25,3
20100901|2010-07-06 00:30,6,914,914,914,914,1
20100901|2010-07-06 01:00,6,914.5,914.5,914.5,914.5,3
20100901|2010-07-06 01:30,6,915.25,916,915.25,916,4
20100901|2010-07-06 02:00,6,917.25,917.25,917.25,917.25,1
20100901|2010-07-06 03:00,6,918,918,918,918,1
20100901|2010-07-06 04:30,6,920,920,920,920,2
20100901|2010-07-06 05:00,6,919.75,919.75,919.75,919.75,1
20100901|2010-07-06 05:30,6,919.25,919.25,919.25,919.25,1
20100901|2010-07-06 06:00,6,918.75,918.75,917.5,918,18
20100901|2010-07-06 06:30,6,918,918.5,918,918.5,6
20100901|2010-07-06 07:00,6,918.75,919.75,918.5,919.5,23
20100901|2010-07-06 09:30,6,921,929.25,921,923,911
20100901|2010-07-06 10:00,6,923,925,921.5,922,268
20100901|2010-07-06 10:30,6,922,923.75,922,922.75,84
20100901|2010-07-06 11:00,6,922.5,926,922,926,121
20100901|2010-07-06 11:30,6,926,926,922.25,922.25,98
20100901|2010-07-06 12:00,6,922,922.25,920.25,921.5,46
20100901|2010-07-06 12:30,6,922.25,922.25,917.5,917.5,276
20100901|2010-07-06 13:00,6,917.5,917.75,911.75,912.5,292
20100901|2010-07-06 18:00,7,913,916.25,913,915,28
20100901|2010-07-06 18:30,7,916,916,916,916,1
20100901|2010-07-06 19:00,7,915.25,915.25,915.25,915.25,1
20100901|2010-07-06 19:30,7,915,915,915,915,1
20100901|2010-07-06 20:00,7,915.5,916.25,915.5,916,11
20100901|2010-07-06 20:30,7,917.5,917.5,917.25,917.25,2
20100901|2010-07-06 21:30,7,917.5,917.5,917.5,917.5,1
20100901|2010-07-06 22:30,7,918.5,918.5,917.25,917.25,8
20100901|2010-07-06 23:30,7,917.25,917.25,917.25,917.25,1
20100901|2010-07-07 02:00,7,918.25,918.25,918.25,918.25,6
20100901|2010-07-07 03:30,7,916.5,916.5,916.5,916.5,2
20100901|2010-07-07 04:00,7,915.75,915.75,915.75,915.75,3
20100901|2010-07-07 05:00,7,916.25,916.75,916.25,916.25,10
20100901|2010-07-07 06:30,7,918,918.25,918,918.25,2
20100901|2010-07-07 09:30,7,918.5,927.5,918.5,927,508
20100901|2010-07-07 10:00,7,927,929.5,926,926,202
20100901|2010-07-07 10:30,7,926,928,925,927.25,64
20100901|2010-07-07 11:00,7,927.25,929.25,927.25,928.5,212
20100901|2010-07-07 11:30,7,929,932,929,931.5,95
20100901|2010-07-07 12:00,7,931.75,933.5,930.25,933.5,217
20100901|2010-07-07 12:30,7,934,936,932.5,935.75,270
20100901|2010-07-07 13:00,7,935.5,947,934.25,946,932
20100901|2010-07-07 18:00,8,941,942.75,940.25,942.5,32
20100901|2010-07-07 18:30,8,944.75,944.75,944.75,944.75,1
20100901|2010-07-07 19:00,8,943.75,944,943.75,944,5
20100901|2010-07-07 19:30,8,944,944.25,943.75,943.75,4
20100901|2010-07-07 20:00,8,942.75,942.75,940,940,50
20100901|2010-07-07 20:30,8,939.5,939.5,939.5,939.5,1
20100901|2010-07-07 21:00,8,939.75,940.75,939.75,940.5,13
20100901|2010-07-07 21:30,8,939.75,939.75,939.75,939.75,2
20100901|2010-07-07 22:00,8,939.25,940.5,938.5,938.5,16
20100901|2010-07-07 22:30,8,940.25,940.5,940.25,940.5,2
20100901|2010-07-07 23:00,8,939.25,939.25,939.25,939.25,1
20100901|2010-07-07 23:30,8,938.75,939,938.5,939,4
20100901|2010-07-08 01:00,8,939.5,939.5,938.5,938.5,2
20100901|2010-07-08 01:30,8,938.25,938.25,938.25,938.25,1
20100901|2010-07-08 02:00,8,940,940,939.5,939.5,7
20100901|2010-07-08 03:00,8,939.5,940.5,939.5,939.75,3
20100901|2010-07-08 03:30,8,940.25,940.5,939.75,940.5,21
20100901|2010-07-08 04:00,8,942,942,942,942,1
20100901|2010-07-08 04:30,8,942,942.25,942,942.25,4
20100901|2010-07-08 05:00,8,942.25,943.5,942.25,943.5,4
20100901|2010-07-08 05:30,8,944.5,944.5,944.25,944.5,7
20100901|2010-07-08 06:00,8,944.5,944.5,944.5,944.5,1
20100901|2010-07-08 06:30,8,944.75,945,942.75,942.75,35
20100901|2010-07-08 07:00,8,942.5,943.75,942.5,943.75,18
20100901|2010-07-08 09:30,8,944.25,952.25,942.75,948.5,867
20100901|2010-07-08 10:00,8,947.75,950,946,948.25,406
20100901|2010-07-08 10:30,8,948.75,950,946.75,946.75,159
20100901|2010-07-08 11:00,8,947.5,950,947.5,949.25,176
20100901|2010-07-08 11:30,8,949.25,952.5,948.75,951.5,153
20100901|2010-07-08 12:00,8,951.25,954.75,951.25,954,318
20100901|2010-07-08 12:30,8,954,961,953.75,961,572
20100901|2010-07-08 13:00,8,960,966,953.5,953.5,591
20100901|2010-07-08 18:00,9,954.25,955.25,953.75,955.25,10
20100901|2010-07-08 20:00,9,953,953.75,951.5,953.75,61
20100901|2010-07-08 20:30,9,953.75,953.75,952,952.75,47
20100901|2010-07-08 21:00,9,952.5,952.5,952.5,952.5,1
20100901|2010-07-08 21:30,9,954,954,954,954,1
20100901|2010-07-08 22:00,9,953,953,953,953,2
20100901|2010-07-08 23:30,9,953.25,953.25,953.25,953.25,1
20100901|2010-07-09 01:00,9,955.75,955.75,955.75,955.75,2
20100901|2010-07-09 01:30,9,956.75,956.75,956.75,956.75,1
20100901|2010-07-09 02:00,9,956,958.5,955.5,957.5,18
20100901|2010-07-09 02:30,9,956.5,956.5,956,956,8
20100901|2010-07-09 03:30,9,955.5,956,955.5,956,8
20100901|2010-07-09 04:30,9,955.5,955.5,955.5,955.5,20
20100901|2010-07-09 05:00,9,954.5,954.5,954.25,954.25,5
20100901|2010-07-09 05:30,9,956.25,956.5,955.75,955.75,4
20100901|2010-07-09 06:00,9,956,957.25,956,957.25,58
20100901|2010-07-09 06:30,9,956.25,956.5,955.75,955.75,26
20100901|2010-07-09 07:00,9,955.75,956,955.5,955.5,21
20100901|2010-07-09 09:30,9,957,959.75,956,959.25,468
20100901|2010-07-09 10:00,9,960,966.5,960,962.5,349
20100901|2010-07-09 10:30,9,962.75,967,962.25,966.5,453
20100901|2010-07-09 11:00,9,966.5,968.5,965.5,967.25,199
20100901|2010-07-09 11:30,9,967.25,971.25,967.25,971.25,176
20100901|2010-07-09 12:00,9,970.25,970.25,962.5,967.25,313
20100901|2010-07-09 12:30,9,967,970.75,966,970,452
20100901|2010-07-09 13:00,9,970,970,965.5,967.25,308
20100901|2010-07-11 18:00,12,963,965.5,961.25,965.5,49
20100901|2010-07-11 18:30,12,965.25,968.25,965.25,967,34
20100901|2010-07-11 19:00,12,967,967,967,967,3
20100901|2010-07-11 20:00,12,966.5,967,963.75,963.75,22
20100901|2010-07-11 20:30,12,963.25,963.25,962,962,10
20100901|2010-07-11 21:00,12,961.25,962,960,962,22
20100901|2010-07-11 21:30,12,962,962,960,960,7
20100901|2010-07-11 22:00,12,961,961,961,961,5
20100901|2010-07-11 22:30,12,960.25,961.5,960.25,961.5,2
20100901|2010-07-11 23:30,12,960.5,960.5,960,960,7
20100901|2010-07-12 00:00,12,960,960,960,960,10
20100901|2010-07-12 01:00,12,960,960,960,960,1
20100901|2010-07-12 01:30,12,960.25,960.25,960.25,960.25,5
20100901|2010-07-12 02:00,12,959.25,959.5,959.25,959.5,5
20100901|2010-07-12 03:00,12,962,962.75,962,962.75,5
20100901|2010-07-12 04:30,12,962.5,963.75,962.5,963.75,11
20100901|2010-07-12 05:00,12,963,963,963,963,4
20100901|2010-07-12 05:30,12,963,963,963,963,2
20100901|2010-07-12 06:30,12,964.75,964.75,964.75,964.75,5
20100901|2010-07-12 07:00,12,965,965,963.5,963.5,10
20100901|2010-07-12 09:30,12,965,968,963.25,963.25,532
20100901|2010-07-12 10:00,12,963.5,965.25,961.25,963.75,295
20100901|2010-07-12 10:30,12,964,970.75,963.5,970.75,405
20100901|2010-07-12 11:00,12,970.75,974.5,969.75,970,248
20100901|2010-07-12 11:30,12,970,975.25,969,973,419
20100901|2010-07-12 12:00,12,973.25,976.5,970.5,971.75,273
20100901|2010-07-12 12:30,12,971,972.5,965.75,967.5,275
20100901|2010-07-12 13:00,12,966.5,967.5,962.75,966.5,400
20100901|2010-07-12 18:00,13,966,966.75,965,966.75,7
20100901|2010-07-12 18:30,13,966.5,966.5,966.25,966.25,2
20100901|2010-07-12 19:00,13,967.25,967.25,967.25,967.25,1
20100901|2010-07-12 19:30,13,967.25,967.75,967.25,967.75,2
20100901|2010-07-12 20:00,13,968,968,964,964,23
20100901|2010-07-12 20:30,13,963,963.25,962.25,963.25,33
20100901|2010-07-12 21:00,13,962.5,962.5,961.5,961.5,16
20100901|2010-07-12 21:30,13,961.5,961.5,961.25,961.5,16
20100901|2010-07-12 22:00,13,961.5,961.5,960.75,961.25,15
20100901|2010-07-12 22:30,13,961.5,961.5,961.5,961.5,6
20100901|2010-07-12 23:00,13,961.5,961.5,961.5,961.5,1
20100901|2010-07-13 01:00,13,961,961,961,961,2
20100901|2010-07-13 01:30,13,961.75,961.75,961.75,961.75,2
20100901|2010-07-13 03:30,13,964.5,966.5,964.5,966,5
20100901|2010-07-13 04:00,13,966,967.25,966,966.75,9
20100901|2010-07-13 04:30,13,966.5,967.5,966.5,967.5,6
20100901|2010-07-13 05:00,13,968,968,967.5,967.5,4
20100901|2010-07-13 05:30,13,967.5,968,967.5,967.5,28
20100901|2010-07-13 06:00,13,967.5,967.5,967.5,967.5,12
20100901|2010-07-13 06:30,13,969.5,970,969.5,970,14
20100901|2010-07-13 07:00,13,969.25,969.25,969.25,969.25,1
20100901|2010-07-13 09:30,13,970.5,972.5,967.5,968.75,453
20100901|2010-07-13 10:00,13,969,972.25,968.25,969.75,322
20100901|2010-07-13 10:30,13,970,974.75,970,972,240
20100901|2010-07-13 11:00,13,972,974,971.25,972.75,118
20100901|2010-07-13 11:30,13,972.5,974,970.75,971,132
20100901|2010-07-13 12:00,13,970.75,971,966.5,967,223
20100901|2010-07-13 12:30,13,967,969.5,967,969,151
20100901|2010-07-13 13:00,13,969,970.5,965.5,967.25,280
20100901|2010-07-13 18:00,14,966.25,967.5,966.25,967,6
20100901|2010-07-13 18:30,14,968.75,968.75,968.75,968.75,1
20100901|2010-07-13 19:00,14,968.75,968.75,968.75,968.75,1
20100901|2010-07-13 19:30,14,968.75,968.75,968.75,968.75,1
20100901|2010-07-13 20:00,14,967.25,967.25,966,966,4
20100901|2010-07-13 20:30,14,966.25,966.25,966.25,966.25,5
20100901|2010-07-13 21:00,14,966,966,966,966,3
20100901|2010-07-13 21:30,14,965,965,965,965,5
20100901|2010-07-13 22:00,14,965,965,965,965,5
20100901|2010-07-13 23:30,14,967,967,967,967,1
20100901|2010-07-14 01:00,14,965.5,966.25,964.25,966.25,32
20100901|2010-07-14 01:30,14,965,965,965,965,1
20100901|2010-07-14 02:00,14,965.75,965.75,965.75,965.75,1
20100901|2010-07-14 03:00,14,968.5,969.5,968.5,969.5,5
20100901|2010-07-14 03:30,14,970,971.5,970,971.5,17
20100901|2010-07-14 04:00,14,969.75,970,969.75,970,2
20100901|2010-07-14 04:30,14,970,970,970,970,11
20100901|2010-07-14 05:00,14,970,970.5,969.25,970,21
20100901|2010-07-14 05:30,14,969.25,969.25,969.25,969.25,1
20100901|2010-07-14 06:30,14,970,971,970,970.5,27
20100901|2010-07-14 07:00,14,970.5,971.5,970,971.5,141
20100901|2010-07-14 09:30,14,971.5,978,969.5,978,583
20100901|2010-07-14 10:00,14,976.75,979.5,974.25,974.25,312
20100901|2010-07-14 10:30,14,975.5,978,974.75,977.25,307
20100901|2010-07-14 11:00,14,978.5,979,974.5,975.25,154
20100901|2010-07-14 11:30,14,975,976,974,975.75,334
20100901|2010-07-14 12:00,14,975.75,977.25,974.25,976.75,280
20100901|2010-07-14 12:30,14,976.5,976.5,975,976,216
20100901|2010-07-14 13:00,14,976,976,971.25,974.25,236
20100901|2010-07-14 18:00,15,974.25,974.25,973.75,974.25,23
20100901|2010-07-14 18:30,15,974,974,973.25,973.25,3
20100901|2010-07-14 19:00,15,973,973,973,973,2
20100901|2010-07-14 19:30,15,974,974,974,974,2
20100901|2010-07-14 20:00,15,973.5,973.5,972.5,973,21
20100901|2010-07-14 20:30,15,972.25,973.25,972.25,973.25,4
20100901|2010-07-14 21:00,15,975.25,975.75,975.25,975.75,7
20100901|2010-07-14 21:30,15,976.25,976.25,975.75,976,3
20100901|2010-07-14 22:00,15,976,976.5,976,976,63
20100901|2010-07-14 22:30,15,976.25,976.25,976,976,4
20100901|2010-07-14 23:00,15,976.5,976.5,976,976,6
20100901|2010-07-14 23:30,15,976,976,976,976,6
20100901|2010-07-15 00:30,15,976,976,974.5,974.5,97
20100901|2010-07-15 01:00,15,975.25,975.25,975.25,975.25,10
20100901|2010-07-15 01:30,15,975,975,975,975,2
20100901|2010-07-15 02:00,15,975,975,975,975,4
20100901|2010-07-15 02:30,15,975,975,974.25,974.25,6
20100901|2010-07-15 03:00,15,974.25,974.25,974.25,974.25,3
20100901|2010-07-15 03:30,15,974.75,975.75,974.75,975.75,14
20100901|2010-07-15 04:00,15,976,978.75,975.5,978.75,60
20100901|2010-07-15 04:30,15,979,980.25,977.5,980.25,43
20100901|2010-07-15 05:00,15,980.75,984,980.75,984,23
20100901|2010-07-15 05:30,15,984,985.5,982.75,985.5,9
20100901|2010-07-15 06:00,15,986,987.25,986,987.25,25
20100901|2010-07-15 06:30,15,987.5,987.5,985.5,986.75,27
20100901|2010-07-15 07:00,15,985.5,986,985.5,986,58
20100901|2010-07-15 09:30,15,987.75,996.75,985,987,1100
20100901|2010-07-15 10:00,15,986.75,992.25,986.25,992,341
20100901|2010-07-15 10:30,15,991.75,992,990,991.25,94
20100901|2010-07-15 11:00,15,990.5,993.75,990.25,991.5,180
20100901|2010-07-15 11:30,15,991.75,997,990.75,995.75,483
20100901|2010-07-15 12:00,15,995.25,1001.25,995.25,997,526
20100901|2010-07-15 12:30,15,996,999.25,994.5,998,197
20100901|2010-07-15 13:00,15,997.25,1001.75,996.5,1000.25,727
20100901|2010-07-15 18:00,16,1000,1000,998.5,998.75,15
20100901|2010-07-15 18:30,16,1000,1000,1000,1000,1
20100901|2010-07-15 19:00,16,1000.5,1001,1000.5,1001,3
20100901|2010-07-15 19:30,16,1000,1000,1000,1000,2
20100901|2010-07-15 20:00,16,1000,1000,999.25,999.25,4
20100901|2010-07-15 20:30,16,998.5,998.5,998,998,3
20100901|2010-07-15 21:00,16,998,998.5,998,998.5,15
20100901|2010-07-15 22:00,16,998.5,999.5,998.5,999.5,12
20100901|2010-07-15 22:30,16,1000.25,1000.25,1000.25,1000.25,7
20100901|2010-07-15 23:00,16,1000,1000.25,1000,1000.25,3
20100901|2010-07-15 23:30,16,1000.25,1000.25,1000.25,1000.25,1
20100901|2010-07-16 00:30,16,1000.25,1000.25,1000.25,1000.25,1
20100901|2010-07-16 01:00,16,1000.75,1001,1000.25,1000.25,10
20100901|2010-07-16 01:30,16,1000.25,1000.25,999.75,999.75,11
20100901|2010-07-16 02:00,16,1001,1001,1001,1001,5
20100901|2010-07-16 02:30,16,1001,1001,1001,1001,17
20100901|2010-07-16 03:00,16,1001.5,1002,1001.25,1001.25,20
20100901|2010-07-16 03:30,16,1001,1001.75,1000.75,1001.75,37
20100901|2010-07-16 04:00,16,1001.5,1001.5,1001.5,1001.5,10
20100901|2010-07-16 04:30,16,1001.5,1001.5,1001.5,1001.5,1
20100901|2010-07-16 05:00,16,1002,1002,1001,1001,3
20100901|2010-07-16 05:30,16,1002.5,1002.5,1002.5,1002.5,5
20100901|2010-07-16 06:00,16,1002,1002,1002,1002,5
20100901|2010-07-16 06:30,16,1000.5,1000.5,1000.5,1000.5,5
20100901|2010-07-16 07:00,16,1000.25,1000.25,999.25,999.25,5
20100901|2010-07-16 09:30,16,999,1006.25,994.5,1006,1024
20100901|2010-07-16 10:00,16,1006,1006.25,995.5,999,853
20100901|2010-07-16 10:30,16,998.5,998.5,996,996.25,332
20100901|2010-07-16 11:00,16,996.25,998,995.25,996.75,326
20100901|2010-07-16 11:30,16,996.25,997.75,992.75,993.25,281
20100901|2010-07-16 12:00,16,993,995,992.75,994.75,208
20100901|2010-07-16 12:30,16,994.5,998.25,994.25,996.5,299
20100901|2010-07-16 13:00,16,996,1000.25,993,1000.25,539
20100901|2010-07-18 18:00,19,987,994,975.25,994,121
20100901|2010-07-18 18:30,19,993.25,993.5,992,993.25,16
20100901|2010-07-18 19:00,19,995.75,996.5,995.75,996.5,26
20100901|2010-07-18 19:30,19,997.25,997.75,997.25,997.75,2
20100901|2010-07-18 20:00,19,997.25,1000,997.25,1000,5
20100901|2010-07-18 21:00,19,998.5,998.5,998.5,998.5,1
20100901|2010-07-18 22:30,19,997,997,997,997,1
20100901|2010-07-19 00:00,19,997,998.75,996.75,998.75,7
20100901|2010-07-19 01:00,19,998,998,998,998,4
20100901|2010-07-19 01:30,19,998.5,998.5,998,998,5
20100901|2010-07-19 02:30,19,998.5,998.5,998.5,998.5,1
20100901|2010-07-19 03:00,19,998.5,998.5,997.5,998,162
20100901|2010-07-19 03:30,19,998.25,998.25,998.25,998.25,1
20100901|2010-07-19 04:00,19,998,998.25,998,998.25,10
20100901|2010-07-19 04:30,19,998.25,998.25,998,998.25,11
20100901|2010-07-19 05:00,19,997,997,995.75,995.75,25
20100901|2010-07-19 05:30,19,995.5,995.75,995.5,995.75,3
20100901|2010-07-19 06:00,19,995.25,995.25,995,995,11
20100901|2010-07-19 06:30,19,993.75,995.25,993.75,995.25,5
20100901|2010-07-19 07:00,19,994,994,990,990,49
20100901|2010-07-19 09:30,19,992.5,993.25,983.5,985.75,1252
20100901|2010-07-19 10:00,19,985.5,990,985.5,986.75,542
20100901|2010-07-19 10:30,19,987.75,988,983.5,985,237
20100901|2010-07-19 11:00,19,985,988,984,988,136
20100901|2010-07-19 11:30,19,988,988.25,985,985.5,138
20100901|2010-07-19 12:00,19,985.75,986.25,981,983.75,468
20100901|2010-07-19 12:30,19,984,984.25,981,983,235
20100901|2010-07-19 13:00,19,983.5,989,980.5,989,373
20100901|2010-07-19 18:00,20,985,985,984.25,984.75,14
20100901|2010-07-19 18:30,20,984.5,984.5,984,984.25,3
20100901|2010-07-19 19:00,20,984.5,984.5,983.5,983.5,6
20100901|2010-07-19 19:30,20,983.25,983.25,983.25,983.25,1
20100901|2010-07-19 20:00,20,985.5,985.5,985.5,985.5,2
20100901|2010-07-19 20:30,20,986,986,986,986,2
20100901|2010-07-19 21:00,20,985.25,985.5,985.25,985.25,3
20100901|2010-07-19 21:30,20,985.5,985.5,985.5,985.5,1
20100901|2010-07-19 22:30,20,985,985,985,985,6
20100901|2010-07-19 23:30,20,986.25,986.25,986.25,986.25,1
20100901|2010-07-20 00:00,20,986.5,986.5,986.5,986.5,1
20100901|2010-07-20 00:30,20,986.75,987.25,986.5,987.25,8
20100901|2010-07-20 01:30,20,987.25,988,987.25,988,3
20100901|2010-07-20 02:00,20,988.75,988.75,988.75,988.75,5
20100901|2010-07-20 02:30,20,989.5,989.5,989.5,989.5,6
20100901|2010-07-20 03:00,20,989.5,990.5,989.5,989.5,85
20100901|2010-07-20 03:30,20,990,990,989.5,989.5,7
20100901|2010-07-20 04:00,20,989,989,989,989,1
20100901|2010-07-20 04:30,20,989.25,989.25,989,989,21
20100901|2010-07-20 05:00,20,989.5,989.5,987.75,987.75,4
20100901|2010-07-20 06:00,20,985,985,984.5,984.5,3
20100901|2010-07-20 06:30,20,983.25,983.5,982,982,26
20100901|2010-07-20 07:00,20,982,982,981.5,981.5,8
20100901|2010-07-20 09:30,20,980.75,987.5,977,978,985
20100901|2010-07-20 10:00,20,977.75,984.5,977.5,982.75,451
20100901|2010-07-20 10:30,20,983,984,980.25,983.25,372
20100901|2010-07-20 11:00,20,983.25,983.25,980.75,981,82
20100901|2010-07-20 11:30,20,981,982.5,981,982.25,152
20100901|2010-07-20 12:00,20,982.75,985.25,982.75,984.25,211
20100901|2010-07-20 12:30,20,984,986.75,982.75,985.75,293
20100901|2010-07-20 13:00,20,986,989.5,983.75,987.75,465
20100901|2010-07-20 18:00,21,987,989,987,989,5
20100901|2010-07-20 18:30,21,989,989,989,989,1
20100901|2010-07-20 19:00,21,988.5,990,988.5,990,3
20100901|2010-07-20 19:30,21,990,990,990,990,1
20100901|2010-07-20 20:00,21,988,988.25,986.5,986.5,37
20100901|2010-07-20 20:30,21,986.5,986.5,983.75,984,41
20100901|2010-07-20 21:00,21,984.75,986,984.75,986,3
20100901|2010-07-20 21:30,21,985.25,985.5,985.25,985.5,10
20100901|2010-07-20 22:00,21,986,986,986,986,1
20100901|2010-07-20 23:00,21,986.5,986.5,986.5,986.5,1
20100901|2010-07-20 23:30,21,985.5,985.5,985.5,985.5,1
20100901|2010-07-21 00:00,21,985,985,985,985,1
20100901|2010-07-21 02:00,21,985.5,986.25,985.5,986.25,9
20100901|2010-07-21 02:30,21,987.75,987.75,987.75,987.75,2
20100901|2010-07-21 03:00,21,987.5,987.75,987.5,987.5,10
20100901|2010-07-21 03:30,21,987.5,987.5,987.5,987.5,1
20100901|2010-07-21 04:00,21,988.75,989.75,988.75,989.75,44
20100901|2010-07-21 04:30,21,990,990,989.5,989.5,17
20100901|2010-07-21 05:00,21,989.75,990,989,989.75,18
20100901|2010-07-21 05:30,21,990,990.75,990,990.75,5
20100901|2010-07-21 06:00,21,990.75,990.75,990.75,990.75,3
20100901|2010-07-21 06:30,21,990.75,991.5,990.75,991,94
20100901|2010-07-21 07:00,21,991.75,992.25,991.5,992,92
20100901|2010-07-21 09:30,21,992.5,992.5,983.75,991,1354
20100901|2010-07-21 10:00,21,991.25,995.75,990.75,993,739
20100901|2010-07-21 10:30,21,992.75,993.75,991.75,992.5,131
20100901|2010-07-21 11:00,21,992.25,993.25,992,993.25,93
20100901|2010-07-21 11:30,21,993.25,994.75,991.5,994.25,413
20100901|2010-07-21 12:00,21,994,994.75,993,994.25,401
20100901|2010-07-21 12:30,21,994.25,995,993,993,594
20100901|2010-07-21 13:00,21,993.25,993.5,990.25,990.25,283
20100901|2010-07-21 18:00,22,988.5,990.25,988.5,990.25,11
20100901|2010-07-21 18:30,22,988.25,988.25,988.25,988.25,1
20100901|2010-07-21 19:00,22,989.5,989.5,989.5,989.5,1
20100901|2010-07-21 19:30,22,990.25,990.5,990.25,990.5,5
20100901|2010-07-21 20:00,22,990.5,990.5,989.75,989.75,8
20100901|2010-07-21 21:00,22,989.75,989.75,987,987.5,6
20100901|2010-07-21 21:30,22,987,987,986.5,986.5,5
20100901|2010-07-21 22:30,22,986,986.5,986,986.5,2
20100901|2010-07-21 23:30,22,986,986.5,985,986.5,10
20100901|2010-07-22 00:30,22,988,988,988,988,1
20100901|2010-07-22 01:00,22,986.5,986.5,986.5,986.5,1
20100901|2010-07-22 01:30,22,986.5,987,986.5,987,7
20100901|2010-07-22 02:00,22,987.25,987.25,987.25,987.25,8
20100901|2010-07-22 03:00,22,989,989.75,989,989.75,7
20100901|2010-07-22 03:30,22,990.25,992.25,990.25,992.25,11
20100901|2010-07-22 04:00,22,991.5,993.5,991.5,993.5,34
20100901|2010-07-22 04:30,22,993,996.5,993,995.75,29
20100901|2010-07-22 05:00,22,995.75,998,995.75,998,40
20100901|2010-07-22 05:30,22,999,999.5,998.25,998.5,46
20100901|2010-07-22 06:00,22,999,999,998.25,998.25,5
20100901|2010-07-22 06:30,22,998,998.5,997.75,998.5,4
20100901|2010-07-22 07:00,22,998.75,999,998.75,999,3
20100901|2010-07-22 09:30,22,999,1002.5,994,996.75,937
20100901|2010-07-22 10:00,22,996.75,996.75,989.75,993.25,859
20100901|2010-07-22 10:30,22,993.5,994.5,992.75,993.5,238
20100901|2010-07-22 11:00,22,993.5,995.75,992.75,995,222
20100901|2010-07-22 11:30,22,995.75,996.25,993,994.25,252
20100901|2010-07-22 12:00,22,994.25,994.75,993,994.25,158
20100901|2010-07-22 12:30,22,994.25,995.25,986.5,987,588
20100901|2010-07-22 13:00,22,987.75,990.75,983.75,987,839
20100901|2010-07-22 18:00,23,990.25,990.25,989.25,990.25,10
20100901|2010-07-22 18:30,23,989.75,989.75,989.75,989.75,3
20100901|2010-07-22 19:00,23,989.5,989.5,989.5,989.5,2
20100901|2010-07-22 19:30,23,990,990.5,990,990.5,4
20100901|2010-07-22 20:00,23,989.25,989.25,989.25,989.25,1
20100901|2010-07-22 21:00,23,988.75,988.75,988.75,988.75,1
20100901|2010-07-22 22:30,23,990.5,990.5,990.5,990.5,1
20100901|2010-07-23 00:00,23,990.5,991,990.5,991,7
20100901|2010-07-23 00:30,23,990.5,990.5,990.5,990.5,1
20100901|2010-07-23 02:00,23,990.75,991,989.75,991,3
20100901|2010-07-23 02:30,23,992,992.5,992,992.5,4
20100901|2010-07-23 03:00,23,994.75,995,994.5,994.5,7
20100901|2010-07-23 03:30,23,994,995.25,994,995.25,4
20100901|2010-07-23 04:00,23,995.25,995.25,992.75,992.75,13
20100901|2010-07-23 04:30,23,992.75,993.25,992.75,993.25,58
20100901|2010-07-23 05:00,23,992.75,993,990.75,990.75,17
20100901|2010-07-23 05:30,23,991.5,991.5,990,990,5
20100901|2010-07-23 06:00,23,990,990.25,989.25,989.25,37
20100901|2010-07-23 06:30,23,989.75,989.75,988.75,988.75,9
20100901|2010-07-23 07:00,23,988.75,988.75,988.75,988.75,3
20100901|2010-07-23 09:30,23,988.25,993.5,986.5,992.75,1108
20100901|2010-07-23 10:00,23,993.25,995.75,990.75,993,547
20100901|2010-07-23 10:30,23,993,996,993,995.5,241
20100901|2010-07-23 11:00,23,995.75,996.5,992.75,993,301
20100901|2010-07-23 11:30,23,993,993,990,991,199
20100901|2010-07-23 12:00,23,990.75,992,989.75,991.5,218
20100901|2010-07-23 12:30,23,991.75,992.25,990.25,992.25,202
20100901|2010-07-23 13:00,23,992.25,993.25,991,993,487
20100901|2010-07-25 18:00,26,987,987,984.25,985.75,18
20100901|2010-07-25 18:30,26,985.75,985.75,985.75,985.75,10
20100901|2010-07-25 19:00,26,986.25,986.75,986.25,986.75,2
20100901|2010-07-25 19:30,26,986.75,987,986.75,987,22
20100901|2010-07-25 20:00,26,986.75,988.25,986.75,988.25,31
20100901|2010-07-25 20:30,26,988.25,988.75,988.25,988.5,6
20100901|2010-07-25 21:00,26,989,989,989,989,1
20100901|2010-07-25 21:30,26,989.5,989.5,989.5,989.5,1
20100901|2010-07-25 22:30,26,988.75,988.75,988.75,988.75,1
20100901|2010-07-25 23:00,26,989.25,989.25,989.25,989.25,1
20100901|2010-07-26 01:30,26,990,990.25,990,990.25,6
20100901|2010-07-26 02:00,26,990.25,990.25,990.25,990.25,4
20100901|2010-07-26 02:30,26,990.25,990.5,989.25,989.25,32
20100901|2010-07-26 03:00,26,989.25,989.25,989.25,989.25,3
20100901|2010-07-26 03:30,26,989.25,989.25,989.25,989.25,1
20100901|2010-07-26 04:00,26,988,988,988,988,5
20100901|2010-07-26 04:30,26,987,987,987,987,1
20100901|2010-07-26 05:00,26,986.5,986.5,983,983,156
20100901|2010-07-26 05:30,26,983.25,984,982.75,984,24
20100901|2010-07-26 06:00,26,984.75,987,984.75,986,14
20100901|2010-07-26 06:30,26,986,986,981.25,981.25,4
20100901|2010-07-26 07:00,26,984,984.5,984,984.5,4
20100901|2010-07-26 09:30,26,981.25,984,977.75,979.25,1228
20100901|2010-07-26 10:00,26,978.75,979,975.25,978.5,884
20100901|2010-07-26 10:30,26,978.5,979,978,978.5,261
20100901|2010-07-26 11:00,26,978.75,979.25,978,978.25,109
20100901|2010-07-26 11:30,26,978.25,978.5,975,975.25,329
20100901|2010-07-26 12:00,26,975.25,975.75,973.5,974.5,390
20100901|2010-07-26 12:30,26,974.75,974.75,970,974.25,530
20100901|2010-07-26 13:00,26,974.25,976.25,973.5,974,384
20100901|2010-07-26 18:00,27,971.5,975.25,970.25,975.25,25
20100901|2010-07-26 18:30,27,975,975.25,974,974,11
20100901|2010-07-26 19:00,27,974,974.25,974,974.25,2
20100901|2010-07-26 19:30,27,975.25,975.25,974.75,974.75,2
20100901|2010-07-26 20:00,27,975.25,975.25,974,974,7
20100901|2010-07-26 20:30,27,973.5,973.5,973,973,6
20100901|2010-07-26 21:00,27,973.5,975,973,973,26
20100901|2010-07-26 21:30,27,973,973,972,972,4
20100901|2010-07-26 22:00,27,971.75,971.75,971.5,971.5,2
20100901|2010-07-26 22:30,27,972,973.25,972,973.25,11
20100901|2010-07-27 00:00,27,972.75,972.75,972,972,4
20100901|2010-07-27 01:00,27,972.75,972.75,972.75,972.75,3
20100901|2010-07-27 01:30,27,972.75,972.75,972,972.25,16
20100901|2010-07-27 02:00,27,972.75,972.75,971,971,14
20100901|2010-07-27 02:30,27,971.25,971.25,971.25,971.25,2
20100901|2010-07-27 03:00,27,971.25,971.25,971.25,971.25,12
20100901|2010-07-27 03:30,27,972.25,973.25,972.25,973.25,12
20100901|2010-07-27 04:00,27,973.25,973.25,973.25,973.25,5
20100901|2010-07-27 04:30,27,974.25,975.25,974.25,975.25,31
20100901|2010-07-27 05:00,27,975.75,976.25,975.75,976.25,9
20100901|2010-07-27 05:30,27,976.25,976.25,976.25,976.25,3
20100901|2010-07-27 06:00,27,976.25,976.5,976.25,976.5,8
20100901|2010-07-27 06:30,27,977,980.75,977,980,35
20100901|2010-07-27 07:00,27,980.25,980.25,980,980,12
20100901|2010-07-27 09:30,27,980,981,973.25,974.25,1183
20100901|2010-07-27 10:00,27,974.25,975,971.25,973.25,520
20100901|2010-07-27 10:30,27,973.25,975,973.25,974.5,246
20100901|2010-07-27 11:00,27,974,975,972.75,975,228
20100901|2010-07-27 11:30,27,974.75,975.25,974.25,974.75,139
20100901|2010-07-27 12:00,27,975.5,975.75,973,973.25,293
20100901|2010-07-27 12:30,27,973.25,975.25,972.5,975,264
20100901|2010-07-27 13:00,27,975,975.5,972.5,972.75,404
20100901|2010-07-27 18:00,28,973,973.25,972.5,973.25,9
20100901|2010-07-27 18:30,28,973.5,973.5,973.5,973.5,2
20100901|2010-07-27 19:00,28,973,973.75,973,973.75,2
20100901|2010-07-27 20:00,28,974,975,974,975,6
20100901|2010-07-27 21:00,28,975.75,976.25,975.5,975.5,25
20100901|2010-07-27 22:00,28,974.75,974.75,974.75,974.75,1
20100901|2010-07-27 22:30,28,975,975,975,975,1
20100901|2010-07-28 00:00,28,975.25,975.25,975.25,975.25,2
20100901|2010-07-28 00:30,28,975.25,975.5,975.25,975.25,8
20100901|2010-07-28 01:00,28,976,976.25,976,976.25,19
20100901|2010-07-28 01:30,28,975.5,976.25,975.5,976.25,7
20100901|2010-07-28 02:30,28,975.25,975.75,974.75,975.75,19
20100901|2010-07-28 03:00,28,975,975,975,975,2
20100901|2010-07-28 03:30,28,975.25,975.25,975.25,975.25,2
20100901|2010-07-28 04:00,28,976,978.5,976,978.25,42
20100901|2010-07-28 04:30,28,978.25,978.25,977.25,978.25,10
20100901|2010-07-28 05:00,28,977.5,977.75,977.5,977.75,8
20100901|2010-07-28 05:30,28,978.25,978.5,978.25,978.5,10
20100901|2010-07-28 06:00,28,978.25,978.25,978,978,2
20100901|2010-07-28 06:30,28,978.75,978.75,978.75,978.75,1
20100901|2010-07-28 07:00,28,979,980,979,980,18
20100901|2010-07-28 09:30,28,980.5,986.75,979.5,986,1787
20100901|2010-07-28 10:00,28,985.75,987,983.75,984,468
20100901|2010-07-28 10:30,28,983.5,985.5,982.5,983.25,426
20100901|2010-07-28 11:00,28,983,985.75,982.75,985,431
20100901|2010-07-28 11:30,28,984.5,987.75,984.5,986.5,493
20100901|2010-07-28 12:00,28,986,986.5,984,985,150
20100901|2010-07-28 12:30,28,985.75,986.25,984.75,985,251
20100901|2010-07-28 13:00,28,985,986,984,985,697
20100901|2010-07-28 18:00,29,984.75,986.25,984.75,985.75,15
20100901|2010-07-28 18:30,29,987.5,989.25,987.5,989.25,22
20100901|2010-07-28 19:00,29,989.75,991.25,989.75,990.5,23
20100901|2010-07-28 19:30,29,990.75,991.75,990.25,990.25,23
20100901|2010-07-28 20:00,29,989,989,986.75,986.75,13
20100901|2010-07-28 20:30,29,987.5,987.75,986.75,986.75,16
20100901|2010-07-28 21:00,29,987.25,987.25,987.25,987.25,1
20100901|2010-07-28 22:00,29,988,988,988,988,3
20100901|2010-07-28 22:30,29,988,988.25,987.25,987.25,12
20100901|2010-07-29 00:00,29,990,990,990,990,1
20100901|2010-07-29 01:00,29,990.25,990.25,990.25,990.25,4
20100901|2010-07-29 01:30,29,990.5,990.5,990.25,990.25,2
20100901|2010-07-29 02:00,29,990,990,989.5,989.5,9
20100901|2010-07-29 02:30,29,988.25,989,988.25,989,4
20100901|2010-07-29 03:00,29,989,990.75,989,989.75,40
20100901|2010-07-29 03:30,29,990.25,991,990.25,990.5,39
20100901|2010-07-29 04:00,29,990.75,991,990.75,990.75,5
20100901|2010-07-29 04:30,29,990.5,991.25,990,990,37
20100901|2010-07-29 05:00,29,991.5,991.5,989,989,27
20100901|2010-07-29 05:30,29,987.75,989.75,987.75,989,34
20100901|2010-07-29 06:00,29,989.75,989.75,989.5,989.5,17
20100901|2010-07-29 06:30,29,989.5,990,989.25,990,17
20100901|2010-07-29 07:00,29,990,990,989.5,990,42
20100901|2010-07-29 09:30,29,993,995.25,990.25,991.5,1186
20100901|2010-07-29 10:00,29,991.5,993.25,991.5,992.25,420
20100901|2010-07-29 10:30,29,992.25,992.5,990.5,990.75,360
20100901|2010-07-29 11:00,29,990.5,990.75,986.5,988,549
20100901|2010-07-29 11:30,29,988,991.5,987.5,990.75,211
20100901|2010-07-29 12:00,29,990.75,993,990.5,992.75,337
20100901|2010-07-29 12:30,29,993,995.75,991.5,994.25,533
20100901|2010-07-29 13:00,29,994.5,995,992,995,807
20100901|2010-07-29 18:00,30,992.5,994.25,992.5,994.25,20
20100901|2010-07-29 18:30,30,994.75,995,994.25,995,5
20100901|2010-07-29 19:00,30,995,995.25,993.75,995.25,35
20100901|2010-07-29 19:30,30,997,999.75,996.75,999.75,38
20100901|2010-07-29 20:00,30,999,999.75,999,999.5,6
20100901|2010-07-29 20:30,30,999.5,1000,999.25,1000,4
20100901|2010-07-29 21:00,30,1000,1000,999.75,999.75,31
20100901|2010-07-29 21:30,30,998.75,998.75,998.75,998.75,1
20100901|2010-07-29 22:00,30,999.5,999.75,999.5,999.5,55
20100901|2010-07-29 22:30,30,999,999,998.75,998.75,4
20100901|2010-07-29 23:00,30,998.5,999,997.75,998.75,8
20100901|2010-07-30 00:00,30,998,998,997.25,997.5,13
20100901|2010-07-30 01:00,30,998.75,998.75,998.75,998.75,1
20100901|2010-07-30 01:30,30,999.25,999.25,998.5,999.25,6
20100901|2010-07-30 02:30,30,998,998,997.75,997.75,17
20100901|2010-07-30 03:00,30,997.75,998.5,997.75,998.5,10
20100901|2010-07-30 03:30,30,999,999,999,999,1
20100901|2010-07-30 04:00,30,999,999,999,999,15
20100901|2010-07-30 05:00,30,999.75,999.75,997.25,997.75,38
20100901|2010-07-30 05:30,30,997.75,997.75,997.5,997.5,2
20100901|2010-07-30 06:00,30,997,997.75,997,997.75,4
20100901|2010-07-30 06:30,30,998.75,999,998.25,999,28
20100901|2010-07-30 07:00,30,999,1000,999,1000,30
20100901|2010-07-30 09:30,30,998.5,1007,995,1005,1735
20100901|2010-07-30 10:00,30,1005.5,1007,1004,1006,584
20100901|2010-07-30 10:30,30,1006,1006,1002.75,1003,246
20100901|2010-07-30 11:00,30,1003.25,1004.25,1002.25,1003,190
20100901|2010-07-30 11:30,30,1002.75,1006,1002.75,1005.75,550
20100901|2010-07-30 12:00,30,1005.5,1010,1005.5,1008.25,428
20100901|2010-07-30 12:30,30,1008.25,1009.5,1005.75,1008,492
20100901|2010-07-30 13:00,30,1007.75,1015,1005,1013.5,1100
20100901|2010-08-01 18:00,2,1011.5,1017,1008.5,1015.75,80
20100901|2010-08-01 18:30,2,1016,1017,1015.75,1017,19
20100901|2010-08-01 19:00,2,1016.25,1016.5,1016,1016,12
20100901|2010-08-01 19:30,2,1016.75,1017.25,1016.75,1017.25,12
20100901|2010-08-01 20:00,2,1018.5,1020.75,1018.5,1020.25,41
20100901|2010-08-01 20:30,2,1021,1021,1019,1019,27
20100901|2010-08-01 21:00,2,1019,1020.5,1019,1020.5,4
20100901|2010-08-01 21:30,2,1021,1023,1021,1023,86
20100901|2010-08-01 22:00,2,1023.5,1025,1023,1024.5,31
20100901|2010-08-01 22:30,2,1024.5,1025,1024.25,1025,27
20100901|2010-08-01 23:00,2,1025,1025.5,1025,1025.5,10
20100901|2010-08-01 23:30,2,1025,1025,1025,1025,2
20100901|2010-08-02 00:30,2,1025.5,1026,1025.5,1026,5
20100901|2010-08-02 01:00,2,1025.5,1025.5,1024.25,1024.25,7
20100901|2010-08-02 01:30,2,1024.5,1024.5,1024.5,1024.5,3
20100901|2010-08-02 02:00,2,1025.25,1026,1023.25,1023.25,23
20100901|2010-08-02 02:30,2,1023.75,1024,1023.75,1024,14
20100901|2010-08-02 03:00,2,1024,1024,1023.5,1024,111
20100901|2010-08-02 03:30,2,1024,1025.25,1024,1025,84
20100901|2010-08-02 04:00,2,1025,1026.75,1025,1025.75,80
20100901|2010-08-02 04:30,2,1025.75,1029.25,1025.75,1029,162
20100901|2010-08-02 05:00,2,1029,1029.75,1028.5,1029.25,24
20100901|2010-08-02 05:30,2,1028.5,1029,1028.5,1028.75,7
20100901|2010-08-02 06:00,2,1029,1029.25,1028.5,1029.25,37
20100901|2010-08-02 06:30,2,1029,1029.75,1028.75,1028.75,32
20100901|2010-08-02 07:00,2,1029.25,1030.5,1029,1030.5,82
20100901|2010-08-02 09:30,2,1030.5,1037,1025.5,1027.25,2538
20100901|2010-08-02 10:00,2,1027,1030,1024.5,1030,822
20100901|2010-08-02 10:30,2,1030,1030,1026.75,1028.5,433
20100901|2010-08-02 11:00,2,1028.25,1029.25,1022.25,1022.5,755
20100901|2010-08-02 11:30,2,1022.25,1022.75,1018,1020,809
20100901|2010-08-02 12:00,2,1020.5,1023,1018,1021.25,794
20100901|2010-08-02 12:30,2,1021.25,1024.75,1021.25,1021.5,459
20100901|2010-08-02 13:00,2,1021.25,1022,1018,1018,440
20100901|2010-08-02 18:00,3,1017.25,1018.75,1014.25,1018,75
20100901|2010-08-02 18:30,3,1017.25,1018,1015,1015,20
20100901|2010-08-02 19:00,3,1015,1017.25,1015,1017.25,10
20100901|2010-08-02 19:30,3,1016,1017.25,1015.75,1017.25,5
20100901|2010-08-02 20:00,3,1017.75,1020.5,1017.75,1020.5,6
20100901|2010-08-02 20:30,3,1020.5,1020.5,1019,1019,3
20100901|2010-08-02 21:00,3,1019.5,1021,1019.25,1020.25,6
20100901|2010-08-02 21:30,3,1020.5,1021.5,1020.25,1020.25,5
20100901|2010-08-02 22:30,3,1021.5,1021.5,1021.25,1021.25,5
20100901|2010-08-02 23:00,3,1022,1022,1022,1022,1
20100901|2010-08-02 23:30,3,1022,1022,1021.5,1021.5,12
20100901|2010-08-03 00:00,3,1022,1022,1022,1022,1
20100901|2010-08-03 00:30,3,1022.75,1022.75,1022.75,1022.75,3
20100901|2010-08-03 01:00,3,1022.75,1023.5,1022.75,1023.5,24
20100901|2010-08-03 01:30,3,1022,1022,1019,1019,15
20100901|2010-08-03 02:00,3,1018.5,1018.5,1017.25,1017.25,87
20100901|2010-08-03 02:30,3,1016.5,1016.5,1010.75,1011,21
20100901|2010-08-03 03:00,3,1011.5,1011.5,1007.75,1007.75,47
20100901|2010-08-03 03:30,3,1007.75,1008.75,1006.5,1006.75,27
20100901|2010-08-03 04:00,3,1007.5,1009,1007.5,1009,12
20100901|2010-08-03 04:30,3,1008.25,1009,1008.25,1008.5,17
20100901|2010-08-03 05:00,3,1010.5,1013,1010.5,1013,13
20100901|2010-08-03 05:30,3,1014,1015.25,1013,1013.25,24
20100901|2010-08-03 06:00,3,1013,1013,1010.75,1010.75,65
20100901|2010-08-03 06:30,3,1011.75,1012.25,1010.75,1010.75,24
20100901|2010-08-03 07:00,3,1010.75,1010.75,1009.75,1010.25,63
20100901|2010-08-03 09:30,3,1015,1017,1006,1009.75,2031
20100901|2010-08-03 10:00,3,1009.75,1014.75,1007.5,1012,666
20100901|2010-08-03 10:30,3,1012.25,1014.5,1012,1013.5,523
20100901|2010-08-03 11:00,3,1013.5,1019.5,1013,1018,504
20100901|2010-08-03 11:30,3,1018.25,1021.75,1017,1017.5,479
20100901|2010-08-03 12:00,3,1017.75,1019,1015,1017,563
20100901|2010-08-03 12:30,3,1017,1021.75,1016.5,1020,476
20100901|2010-08-03 13:00,3,1019.5,1023,1019.5,1020.25,534
20100901|2010-08-03 18:00,4,1021,1021,1018.75,1021,53
20100901|2010-08-03 18:30,4,1021.5,1022.5,1021.25,1021.5,39
20100901|2010-08-03 19:00,4,1021.5,1022.25,1021.5,1022.25,11
20100901|2010-08-03 19:30,4,1022.25,1023,1022.25,1023,29
20100901|2010-08-03 20:00,4,1022.5,1023,1022.5,1023,4
20100901|2010-08-03 20:30,4,1025,1025.5,1024,1024,29
20100901|2010-08-03 21:00,4,1024.75,1026,1023.5,1024.25,14
20100901|2010-08-03 21:30,4,1024.25,1024.25,1023.25,1024,30
20100901|2010-08-03 22:00,4,1023,1023,1023,1023,3
20100901|2010-08-03 22:30,4,1023.5,1023.5,1023.5,1023.5,1
20100901|2010-08-04 00:00,4,1023.25,1023.25,1023,1023,3
20100901|2010-08-04 00:30,4,1023.75,1023.75,1018.75,1018.75,18
20100901|2010-08-04 01:00,4,1018.75,1018.75,1018.75,1018.75,1
20100901|2010-08-04 01:30,4,1020.5,1020.5,1020.5,1020.5,7
20100901|2010-08-04 02:00,4,1022,1022.5,1021.75,1021.75,10
20100901|2010-08-04 02:30,4,1021.5,1023.75,1021.5,1023,17
20100901|2010-08-04 03:00,4,1023.5,1023.5,1022.5,1022.75,19
20100901|2010-08-04 04:00,4,1022.5,1022.75,1022,1022,5
20100901|2010-08-04 04:30,4,1023.25,1023.25,1022.5,1023,32
20100901|2010-08-04 05:00,4,1023,1025.5,1022.75,1025.25,41
20100901|2010-08-04 05:30,4,1026,1027,1026,1027,9
20100901|2010-08-04 06:00,4,1027,1028.75,1027,1028.75,64
20100901|2010-08-04 06:30,4,1028.75,1031.5,1028.75,1031.5,254
20100901|2010-08-04 07:00,4,1032,1033,1031.75,1033,74
20100901|2010-08-04 09:30,4,1032.5,1034.75,1025,1027.75,1209
20100901|2010-08-04 10:00,4,1027.5,1030,1026.75,1030,491
20100901|2010-08-04 10:30,4,1030,1031.5,1027.5,1028.25,387
20100901|2010-08-04 11:00,4,1028,1030.25,1027.5,1029,346
20100901|2010-08-04 11:30,4,1028.75,1031.5,1027.75,1029,479
20100901|2010-08-04 12:00,4,1028.75,1032,1028.5,1030.75,464
20100901|2010-08-04 12:30,4,1030.75,1032.75,1027,1028.25,533
20100901|2010-08-04 13:00,4,1028.25,1034.25,1028.25,1030.25,582
20100901|2010-08-04 18:00,5,1027.75,1030,1027.75,1030,44
20100901|2010-08-04 18:30,5,1030.75,1031,1030.75,1031,13
20100901|2010-08-04 19:00,5,1031.25,1031.25,1030.75,1031.25,13
20100901|2010-08-04 19:30,5,1032.25,1033.75,1032.25,1033.75,3
20100901|2010-08-04 20:00,5,1033,1033.25,1032,1032.25,11
20100901|2010-08-04 20:30,5,1032.25,1032.25,1031.5,1032.25,5
20100901|2010-08-04 21:00,5,1031,1031,1021.5,1025.5,41
20100901|2010-08-04 21:30,5,1023,1023.5,1022.5,1022.5,6
20100901|2010-08-04 22:00,5,1021,1021,1019.25,1019.25,17
20100901|2010-08-04 22:30,5,1022.5,1023.25,1021.5,1021.5,5
20100901|2010-08-04 23:00,5,1021.25,1025,1021.25,1025,4
20100901|2010-08-04 23:30,5,1024.75,1024.75,1023.75,1023.75,2
20100901|2010-08-05 00:30,5,1022,1022,1020,1020,14
20100901|2010-08-05 01:00,5,1020.25,1020.25,1018.75,1019,34
20100901|2010-08-05 01:30,5,1018.5,1018.5,1017,1017,11
20100901|2010-08-05 02:00,5,1019,1026,1019,1026,43
20100901|2010-08-05 02:30,5,1024,1024,1024,1024,1
20100901|2010-08-05 03:00,5,1023.5,1023.5,1023.5,1023.5,11
20100901|2010-08-05 03:30,5,1025,1026.25,1025,1026.25,2
20100901|2010-08-05 04:00,5,1027,1027.75,1026.25,1027.75,44
20100901|2010-08-05 04:30,5,1027.75,1027.75,1027.5,1027.5,7
20100901|2010-08-05 05:00,5,1027.75,1033.75,1027.75,1033.75,52
20100901|2010-08-05 05:30,5,1033.75,1035,1031.75,1033.5,24
20100901|2010-08-05 06:00,5,1035,1042.75,1034.5,1039.25,278
20100901|2010-08-05 06:30,5,1039.75,1047.25,1039.75,1045.75,166
20100901|2010-08-05 07:00,5,1045.75,1047.25,1045.75,1046,160
20100901|2010-08-05 09:30,5,1046,1054.5,1041,1042.5,2459
20100901|2010-08-05 10:00,5,1042.25,1043.5,1033.75,1042.5,1048
20100901|2010-08-05 10:30,5,1042.5,1042.75,1036.25,1039,473
20100901|2010-08-05 11:00,5,1039.25,1041.5,1039,1041,292
20100901|2010-08-05 11:30,5,1041.5,1044,1040.5,1042.25,522
20100901|2010-08-05 12:00,5,1042.5,1042.5,1038.5,1041.25,376
20100901|2010-08-05 12:30,5,1041.5,1043.75,1039,1039,469
20100901|2010-08-05 13:00,5,1038.75,1038.75,1029.75,1029.75,508
20100901|2010-08-05 18:00,6,1033.75,1037.25,1029,1037.25,106
20100901|2010-08-05 18:30,6,1037.25,1037.25,1031.25,1031.25,54
20100901|2010-08-05 19:00,6,1030.75,1032,1030,1030,18
20100901|2010-08-05 19:30,6,1030.75,1032.75,1030.75,1032.75,3
20100901|2010-08-05 20:00,6,1032.5,1032.5,1030,1030,30
20100901|2010-08-05 20:30,6,1031.5,1034.5,1030.25,1030.25,80
20100901|2010-08-05 21:00,6,1030,1031.5,1026.5,1026.5,83
20100901|2010-08-05 21:30,6,1026.5,1027.5,1025.25,1026.75,47
20100901|2010-08-05 22:00,6,1026.75,1029.25,1026.25,1029.25,15
20100901|2010-08-05 22:30,6,1029.75,1030.5,1029.5,1030.5,11
20100901|2010-08-05 23:30,6,1030.75,1030.75,1030.75,1030.75,1
20100901|2010-08-06 00:00,6,1031.5,1031.5,1031.5,1031.5,7
20100901|2010-08-06 00:30,6,1033,1035,1033,1035,5
20100901|2010-08-06 01:00,6,1034.5,1035.75,1034.5,1035,14
20100901|2010-08-06 01:30,6,1037.75,1039.75,1037.75,1038.75,16
20100901|2010-08-06 02:00,6,1039.75,1041.25,1039.75,1040,22
20100901|2010-08-06 02:30,6,1039.75,1039.75,1039,1039,25
20100901|2010-08-06 03:00,6,1038.75,1039.25,1029,1029.25,98
20100901|2010-08-06 03:30,6,1032.75,1033.25,1027.75,1027.75,31
20100901|2010-08-06 04:00,6,1029.5,1031.75,1027,1031.75,22
20100901|2010-08-06 04:30,6,1033.75,1034.75,1031,1034.25,22
20100901|2010-08-06 05:00,6,1033.25,1033.25,1026.25,1026.5,47
20100901|2010-08-06 05:30,6,1029.25,1034.25,1029.25,1034,16
20100901|2010-08-06 06:00,6,1030.5,1030.5,1028.75,1029.75,55
20100901|2010-08-06 06:30,6,1029.75,1032.25,1029.5,1032.25,33
20100901|2010-08-06 07:00,6,1032,1034.25,1031.75,1034,24
20100901|2010-08-06 09:30,6,1038.75,1039.5,1027.5,1031,1449
20100901|2010-08-06 10:00,6,1032.25,1037.75,1031.75,1036.75,255
20100901|2010-08-06 10:30,6,1036.5,1039,1033.75,1036.5,196
20100901|2010-08-06 11:00,6,1036.25,1037.25,1035.25,1036.75,146
20100901|2010-08-06 11:30,6,1036.75,1040.5,1036.75,1037.25,267
20100901|2010-08-06 12:00,6,1038,1039.25,1031.75,1032,708
20100901|2010-08-06 12:30,6,1032,1036.5,1031.25,1036.5,187
20100901|2010-08-06 13:00,6,1036,1040.25,1036,1039.5,457
20100901|2010-08-08 18:00,9,1037.75,1040,1035,1040,26
20100901|2010-08-08 18:30,9,1039.5,1039.5,1039.5,1039.5,1
20100901|2010-08-08 19:00,9,1040,1042.5,1040,1042.5,31
20100901|2010-08-08 19:30,9,1042.75,1043,1041.5,1042.5,31
20100901|2010-08-08 20:00,9,1041,1041,1039.25,1039.25,12
20100901|2010-08-08 20:30,9,1039.5,1042.25,1039,1042.25,14
20100901|2010-08-08 21:00,9,1043,1044,1043,1044,4
20100901|2010-08-08 21:30,9,1044,1048.25,1044,1048.25,33
20100901|2010-08-08 22:00,9,1048.25,1049.5,1047,1047,81
20100901|2010-08-08 22:30,9,1046.75,1046.75,1043.75,1044,48
20100901|2010-08-08 23:00,9,1044.25,1044.25,1044,1044,56
20100901|2010-08-08 23:30,9,1043.5,1044,1043.25,1044,7
20100901|2010-08-09 00:00,9,1044,1044,1044,1044,7
20100901|2010-08-09 00:30,9,1044,1047,1044,1047,33
20100901|2010-08-09 01:00,9,1047.25,1047.75,1047.25,1047.5,7
20100901|2010-08-09 01:30,9,1045,1045,1044.75,1044.75,5
20100901|2010-08-09 02:00,9,1046.5,1048.5,1046.5,1048.25,9
20100901|2010-08-09 02:30,9,1047.75,1048.25,1047.75,1048.25,5
20100901|2010-08-09 03:00,9,1049,1049,1048,1048,5
20100901|2010-08-09 03:30,9,1048,1048.75,1048,1048,21
20100901|2010-08-09 04:00,9,1046,1046.25,1046,1046.25,11
20100901|2010-08-09 04:30,9,1048,1048,1047.5,1047.5,7
20100901|2010-08-09 05:00,9,1047.75,1047.75,1047.5,1047.5,2
20100901|2010-08-09 05:30,9,1047.5,1047.5,1046.75,1047,9
20100901|2010-08-09 06:00,9,1047,1047,1044.75,1045,12
20100901|2010-08-09 06:30,9,1045.5,1046,1043,1043,14
20100901|2010-08-09 07:00,9,1044.75,1044.75,1042.5,1042.75,17
20100901|2010-08-09 09:30,9,1043.5,1044.25,1035.25,1038.75,1112
20100901|2010-08-09 10:00,9,1039,1041.75,1037.75,1039.25,238
20100901|2010-08-09 10:30,9,1040.25,1044.25,1040.25,1043,245
20100901|2010-08-09 11:00,9,1043.25,1045.75,1042.5,1043,235
20100901|2010-08-09 11:30,9,1043,1044.75,1042.5,1043,110
20100901|2010-08-09 12:00,9,1042.75,1043.25,1038.75,1038.75,317
20100901|2010-08-09 12:30,9,1038.25,1041.75,1035.5,1035.75,378
20100901|2010-08-09 13:00,9,1036,1036.5,1032.75,1033.25,597
20100901|2010-08-09 18:00,10,1033.5,1034,1032,1034,22
20100901|2010-08-09 18:30,10,1034.25,1034.25,1033,1033,3
20100901|2010-08-09 19:00,10,1033,1033,1031,1031,9
20100901|2010-08-09 19:30,10,1032.75,1033.5,1032.75,1033.5,2
20100901|2010-08-09 20:00,10,1032,1032,1032,1032,1
20100901|2010-08-09 20:30,10,1032,1032.25,1030.5,1032,55
20100901|2010-08-09 21:00,10,1032,1033,1031.5,1031.5,18
20100901|2010-08-09 21:30,10,1031,1031,1030.75,1030.75,8
20100901|2010-08-09 22:00,10,1030.75,1031,1029.25,1029.25,14
20100901|2010-08-09 22:30,10,1030.5,1030.5,1030.5,1030.5,1
20100901|2010-08-09 23:00,10,1029.75,1029.75,1029.75,1029.75,1
20100901|2010-08-09 23:30,10,1031.25,1031.5,1031,1031,6
20100901|2010-08-10 00:00,10,1032.5,1033.25,1030.5,1030.75,7
20100901|2010-08-10 01:30,10,1032.25,1032.25,1032.25,1032.25,1
20100901|2010-08-10 02:00,10,1029.75,1029.75,1029.25,1029.25,2
20100901|2010-08-10 02:30,10,1029.75,1029.75,1029.75,1029.75,1
20100901|2010-08-10 03:00,10,1029,1029.5,1028,1029.5,26
20100901|2010-08-10 04:00,10,1027.5,1027.75,1026.75,1027,13
20100901|2010-08-10 04:30,10,1027,1027,1025.75,1026,24
20100901|2010-08-10 05:00,10,1026.5,1026.75,1023.5,1023.5,35
20100901|2010-08-10 05:30,10,1024.75,1026.25,1024.75,1025.5,18
20100901|2010-08-10 06:00,10,1025.75,1025.75,1024.5,1025,19
20100901|2010-08-10 06:30,10,1025,1025.75,1024.5,1024.5,10
20100901|2010-08-10 07:00,10,1024.5,1024.75,1022.75,1022.75,57
20100901|2010-08-10 09:30,10,1024,1029.25,1021,1026.5,1653
20100901|2010-08-10 10:00,10,1026.75,1031.25,1026.5,1028.75,473
20100901|2010-08-10 10:30,10,1029.25,1030,1028,1028.25,163
20100901|2010-08-10 11:00,10,1028.5,1029.5,1028,1029,129
20100901|2010-08-10 11:30,10,1029,1029.75,1025,1026.75,287
20100901|2010-08-10 12:00,10,1026.75,1027.75,1024.25,1024.5,178
20100901|2010-08-10 12:30,10,1024.5,1025.5,1023,1025,369
20100901|2010-08-10 13:00,10,1025,1025,1019.5,1019.75,859
20100901|2010-08-10 18:00,11,1020,1021.75,1020,1021.75,36
20100901|2010-08-10 18:30,11,1022,1023.75,1022,1023.75,17
20100901|2010-08-10 19:00,11,1023.75,1024.75,1023.75,1023.75,18
20100901|2010-08-10 19:30,11,1023.75,1024.5,1023.75,1024.25,7
20100901|2010-08-10 20:00,11,1024.75,1026.5,1024.75,1026.5,77
20100901|2010-08-10 20:30,11,1027,1027.5,1026.75,1027.25,14
20100901|2010-08-10 21:00,11,1024.5,1024.5,1024.5,1024.5,3
20100901|2010-08-10 21:30,11,1025.75,1025.75,1025,1025,2
20100901|2010-08-10 22:00,11,1026.5,1026.5,1025.25,1025.25,9
20100901|2010-08-10 23:30,11,1025.25,1025.25,1024.25,1024.25,6
20100901|2010-08-11 00:00,11,1024.75,1024.75,1024.75,1024.75,3
20100901|2010-08-11 00:30,11,1025.25,1028,1025.25,1028,16
20100901|2010-08-11 01:00,11,1028,1028,1024.5,1024.75,11
20100901|2010-08-11 01:30,11,1024,1024,1022.5,1023,7
20100901|2010-08-11 02:00,11,1022.25,1023.75,1022.25,1023.75,7
20100901|2010-08-11 02:30,11,1023.5,1023.5,1023.5,1023.5,2
20100901|2010-08-11 03:00,11,1024,1024,1022,1022.75,7
20100901|2010-08-11 03:30,11,1024.5,1026.75,1024.5,1026.25,24
20100901|2010-08-11 04:00,11,1026.25,1026.25,1023.5,1023.5,29
20100901|2010-08-11 04:30,11,1022.25,1023.25,1022,1023.25,22
20100901|2010-08-11 05:00,11,1021,1021,1017,1017.25,54
20100901|2010-08-11 05:30,11,1019,1019,1017.5,1017.5,3
20100901|2010-08-11 06:00,11,1018.25,1018.5,1017,1018.5,10
20100901|2010-08-11 06:30,11,1018,1019.5,1017.5,1019.5,53
20100901|2010-08-11 07:00,11,1020,1021.25,1020,1021.25,8
20100901|2010-08-11 09:30,11,1019.75,1020.25,1013,1013.5,955
20100901|2010-08-11 10:00,11,1014,1018.75,1013.75,1018.5,331
20100901|2010-08-11 10:30,11,1018.25,1018.25,1015.5,1018.25,217
20100901|2010-08-11 11:00,11,1017.75,1024,1017.75,1024,431
20100901|2010-08-11 11:30,11,1024,1025,1021,1022.75,377
20100901|2010-08-11 12:00,11,1023.25,1023.5,1020,1020,278
20100901|2010-08-11 12:30,11,1020.25,1021,1017.25,1017.75,436
20100901|2010-08-11 13:00,11,1017.75,1018.5,1016.25,1018,417
20100901|2010-08-11 18:00,12,1016,1017.5,1016,1016.75,14
20100901|2010-08-11 18:30,12,1016.75,1016.75,1016.75,1016.75,2
20100901|2010-08-11 19:30,12,1019,1020,1019,1020,5
20100901|2010-08-11 20:00,12,1019,1020.5,1019,1020.25,9
20100901|2010-08-11 20:30,12,1020.5,1020.5,1020.5,1020.5,1
20100901|2010-08-11 21:00,12,1016.75,1018.5,1016.75,1018.5,3
20100901|2010-08-11 21:30,12,1019,1020,1019,1020,14
20100901|2010-08-11 22:00,12,1020.25,1021,1020,1020.5,16
20100901|2010-08-12 00:00,12,1018,1018,1018,1018,3
20100901|2010-08-12 00:30,12,1018.25,1019,1017.5,1017.75,55
20100901|2010-08-12 01:00,12,1019,1019,1019,1019,1
20100901|2010-08-12 01:30,12,1018,1018,1018,1018,4
20100901|2010-08-12 02:00,12,1017.75,1020.25,1017.75,1020.25,2
20100901|2010-08-12 02:30,12,1020.5,1021,1020,1020,27
20100901|2010-08-12 03:00,12,1021,1021,1021,1021,12
20100901|2010-08-12 03:30,12,1020.75,1021.5,1020.5,1020.75,18
20100901|2010-08-12 04:00,12,1021,1021,1021,1021,3
20100901|2010-08-12 04:30,12,1020.75,1020.75,1020,1020,2
20100901|2010-08-12 05:30,12,1020,1020.25,1020,1020.25,2
20100901|2010-08-12 06:00,12,1022,1024,1021,1021,40
20100901|2010-08-12 06:30,12,1021,1022.5,1020.5,1021.25,57
20100901|2010-08-12 07:00,12,1022,1024,1021.25,1023,47
20100901|2010-08-12 09:30,12,1021,1028.25,1012,1026.5,1670
20100901|2010-08-12 10:00,12,1026.5,1028.5,1023.5,1023.75,386
20100901|2010-08-12 10:30,12,1024.25,1028.25,1024.25,1027.5,191
20100901|2010-08-12 11:00,12,1027.75,1030,1027.5,1028.25,276
20100901|2010-08-12 11:30,12,1028.5,1037.25,1028,1033.25,1045
20100901|2010-08-12 12:00,12,1034,1036,1032.5,1033.25,172
20100901|2010-08-12 12:30,12,1033.5,1033.5,1028,1029,439
20100901|2010-08-12 13:00,12,1028.5,1030.25,1025.5,1027,393
20100901|2010-08-12 18:00,13,1027,1030,1027,1028.75,14
20100901|2010-08-12 18:30,13,1029,1030.5,1028.75,1030.5,4
20100901|2010-08-12 19:00,13,1030.25,1030.25,1029,1030.25,7
20100901|2010-08-12 20:00,13,1030.25,1033.75,1030.25,1033,25
20100901|2010-08-12 20:30,13,1033.5,1034.75,1033.5,1034.75,6
20100901|2010-08-12 22:00,13,1033.25,1033.25,1033.25,1033.25,1
20100901|2010-08-12 22:30,13,1032.75,1033.75,1032.75,1033.5,3
20100901|2010-08-12 23:00,13,1034.5,1034.5,1034.5,1034.5,1
20100901|2010-08-13 00:00,13,1033.75,1033.75,1033.75,1033.75,1
20100901|2010-08-13 00:30,13,1034.5,1037.25,1034.5,1037.25,20
20100901|2010-08-13 01:00,13,1037.5,1037.5,1037.25,1037.5,12
20100901|2010-08-13 01:30,13,1037.5,1038.5,1036.25,1038.5,25
20100901|2010-08-13 02:00,13,1038.5,1039.5,1038.5,1038.75,20
20100901|2010-08-13 02:30,13,1038.5,1038.5,1036,1036,40
20100901|2010-08-13 03:00,13,1036.5,1036.5,1036.25,1036.25,2
20100901|2010-08-13 03:30,13,1036,1036,1036,1036,2
20100901|2010-08-13 04:00,13,1035,1035.5,1035,1035,8
20100901|2010-08-13 04:30,13,1035,1035.25,1035,1035,14
20100901|2010-08-13 05:00,13,1035.75,1036.25,1035,1035.25,17
20100901|2010-08-13 05:30,13,1035.5,1035.5,1035.5,1035.5,3
20100901|2010-08-13 06:00,13,1034.25,1034.25,1032.75,1032.75,46
20100901|2010-08-13 06:30,13,1033.25,1033.25,1032.25,1032.25,16
20100901|2010-08-13 07:00,13,1032.25,1032.5,1031.5,1031.75,17
20100901|2010-08-13 09:30,13,1033,1040.5,1029.75,1039.75,1243
20100901|2010-08-13 10:00,13,1039.25,1042.25,1039.25,1041.5,555
20100901|2010-08-13 10:30,13,1041.75,1042.25,1037.5,1040.5,377
20100901|2010-08-13 11:00,13,1039.5,1041,1039,1039.25,102
20100901|2010-08-13 11:30,13,1039.75,1039.75,1036.75,1037.5,178
20100901|2010-08-13 12:00,13,1037.25,1040.5,1036.5,1040,174
20100901|2010-08-13 12:30,13,1040.5,1042,1040.5,1041,320
20100901|2010-08-13 13:00,13,1040.75,1044,1037,1043.75,543
20100901|2010-08-15 18:00,16,1042.25,1043.5,1041.25,1041.75,42
20100901|2010-08-15 18:30,16,1041.5,1041.75,1041.25,1041.25,4
20100901|2010-08-15 19:00,16,1041.75,1044,1041.75,1044,3
20100901|2010-08-15 19:30,16,1043.75,1043.75,1043.25,1043.5,3
20100901|2010-08-15 20:00,16,1044,1046.5,1043.25,1043.25,17
20100901|2010-08-15 20:30,16,1041,1041,1041,1041,5
20100901|2010-08-15 21:30,16,1043.5,1043.5,1043.25,1043.25,2
20100901|2010-08-15 22:00,16,1043.25,1045.25,1043.25,1045.25,12
20100901|2010-08-15 22:30,16,1045.75,1046,1045.75,1046,2
20100901|2010-08-15 23:00,16,1046,1046,1046,1046,3
20100901|2010-08-16 00:30,16,1045,1045,1045,1045,1
20100901|2010-08-16 01:30,16,1044.25,1044.5,1042.25,1042.25,27
20100901|2010-08-16 02:00,16,1042.75,1042.75,1040.25,1040.75,31
20100901|2010-08-16 02:30,16,1040.5,1040.5,1040.5,1040.5,1
20100901|2010-08-16 03:00,16,1041.5,1041.5,1041.5,1041.5,4
20100901|2010-08-16 04:30,16,1041,1041.25,1039.5,1039.5,18
20100901|2010-08-16 05:00,16,1040,1040.5,1040,1040.5,2
20100901|2010-08-16 05:30,16,1041,1041.5,1041,1041,18
20100901|2010-08-16 06:00,16,1041.5,1041.5,1041.5,1041.5,6
20100901|2010-08-16 06:30,16,1041,1041,1040.75,1040.75,3
20100901|2010-08-16 07:00,16,1039.25,1039.25,1039.25,1039.25,1
20100901|2010-08-16 09:30,16,1039.5,1046.25,1038,1044.5,483
20100901|2010-08-16 10:00,16,1044.75,1047.25,1044.5,1047,164
20100901|2010-08-16 10:30,16,1046.25,1048.25,1045.75,1048.25,113
20100901|2010-08-16 11:00,16,1048.5,1050.25,1048.5,1049,173
20100901|2010-08-16 11:30,16,1048.75,1049.5,1047,1047.75,91
20100901|2010-08-16 12:00,16,1047.25,1047.25,1038,1038,354
20100901|2010-08-16 12:30,16,1038.25,1038.75,1031.25,1035.5,588
20100901|2010-08-16 13:00,16,1035.5,1037.5,1033,1033,272
20100901|2010-08-16 18:00,17,1029.5,1032.5,1029.5,1032.5,15
20100901|2010-08-16 18:30,17,1033.25,1033.25,1033.25,1033.25,3
20100901|2010-08-16 19:00,17,1034,1035.5,1033.25,1035.5,14
20100901|2010-08-16 20:00,17,1034,1034.5,1034,1034.5,4
20100901|2010-08-16 21:30,17,1035.5,1036,1035.5,1036,4
20100901|2010-08-16 23:00,17,1036,1036.25,1035.75,1036.25,11
20100901|2010-08-17 00:00,17,1035.25,1035.25,1035.25,1035.25,1
20100901|2010-08-17 01:30,17,1036.25,1036.25,1036.25,1036.25,2
20100901|2010-08-17 02:00,17,1037,1037,1036.75,1036.75,2
20100901|2010-08-17 03:00,17,1036.25,1036.75,1036.25,1036.75,4
20100901|2010-08-17 03:30,17,1036.25,1036.75,1036.25,1036.75,12
20100901|2010-08-17 04:00,17,1037.5,1038.5,1037,1037,55
20100901|2010-08-17 04:30,17,1038,1038,1038,1038,1
20100901|2010-08-17 05:00,17,1038,1038,1038,1038,1
20100901|2010-08-17 06:00,17,1037.75,1037.75,1037.75,1037.75,1
20100901|2010-08-17 07:00,17,1037.25,1037.25,1037.25,1037.25,1
20100901|2010-08-17 09:30,17,1037.25,1040.25,1032.5,1038.75,908
20100901|2010-08-17 10:00,17,1038.75,1043,1038.75,1041.25,185
20100901|2010-08-17 10:30,17,1041.5,1041.75,1039.5,1040,92
20100901|2010-08-17 11:00,17,1039.5,1041.5,1035.5,1041,189
20100901|2010-08-17 11:30,17,1041.5,1041.5,1040,1040.25,161
20100901|2010-08-17 12:00,17,1040,1042.5,1038.75,1041.75,174
20100901|2010-08-17 12:30,17,1041.75,1045.25,1041.75,1043.75,327
20100901|2010-08-17 13:00,17,1043.75,1047.75,1043,1043.75,686
20100901|2010-08-17 18:00,18,1044.75,1046,1044,1046,24
20100901|2010-08-17 18:30,18,1046.25,1046.75,1046,1046,10
20100901|2010-08-17 19:00,18,1046.25,1048,1046.25,1048,23
20100901|2010-08-17 19:30,18,1048,1049,1048,1049,16
20100901|2010-08-17 20:00,18,1048.5,1048.75,1047.5,1047.5,18
20100901|2010-08-17 21:00,18,1045,1045,1045,1045,1
20100901|2010-08-17 21:30,18,1045.5,1045.75,1045.5,1045.5,28
20100901|2010-08-17 22:00,18,1045,1045,1039.25,1039.5,45
20100901|2010-08-17 22:30,18,1040,1041.25,1040,1040.25,10
20100901|2010-08-17 23:00,18,1040.5,1040.5,1040.5,1040.5,3
20100901|2010-08-17 23:30,18,1040,1040,1039.5,1039.5,7
20100901|2010-08-18 00:00,18,1040.5,1041,1040.5,1041,10
20100901|2010-08-18 00:30,18,1041,1041,1039.5,1039.5,2
20100901|2010-08-18 01:30,18,1038.75,1038.75,1035.25,1035.25,40
20100901|2010-08-18 02:00,18,1035,1035,1035,1035,2
20100901|2010-08-18 02:30,18,1036.75,1037,1036.75,1037,2
20100901|2010-08-18 03:00,18,1036.5,1037.25,1036.5,1037.25,10
20100901|2010-08-18 03:30,18,1038,1038.75,1038,1038.75,8
20100901|2010-08-18 04:00,18,1038.25,1039,1038.25,1039,7
20100901|2010-08-18 05:00,18,1040.25,1040.25,1039.75,1039.75,2
20100901|2010-08-18 05:30,18,1040,1040,1038,1038,16
20100901|2010-08-18 06:00,18,1037,1037,1033.75,1034,94
20100901|2010-08-18 06:30,18,1034.25,1035.75,1033.75,1035.75,50
20100901|2010-08-18 07:00,18,1035.75,1035.75,1035.75,1035.75,33
20100901|2010-08-18 09:30,18,1036,1036,1026.25,1030.75,1438
20100901|2010-08-18 10:00,18,1030.75,1036.75,1030,1034.5,460
20100901|2010-08-18 10:30,18,1034,1043,1033.25,1042,554
20100901|2010-08-18 11:00,18,1041.25,1045,1039.75,1045,296
20100901|2010-08-18 11:30,18,1045,1045.75,1043.5,1043.5,441
20100901|2010-08-18 12:00,18,1043.5,1044.5,1039.25,1040.75,165
20100901|2010-08-18 12:30,18,1041,1042.5,1040.5,1041.5,106
20100901|2010-08-18 13:00,18,1041,1041.5,1033.75,1034.5,323
20100901|2010-08-18 18:00,19,1035,1039.25,1035,1036.75,12
20100901|2010-08-18 19:00,19,1036.25,1036.25,1036,1036.25,6
20100901|2010-08-18 19:30,19,1036,1037.75,1036,1037.75,6
20100901|2010-08-18 20:00,19,1037,1037,1035.75,1035.75,48
20100901|2010-08-18 20:30,19,1036.5,1036.5,1036.5,1036.5,1
20100901|2010-08-18 21:00,19,1036,1036,1033,1033,21
20100901|2010-08-18 21:30,19,1032,1032.5,1032,1032.5,3
20100901|2010-08-18 22:00,19,1033.25,1033.5,1033,1033.5,8
20100901|2010-08-18 23:00,19,1037,1037,1036.75,1036.75,3
20100901|2010-08-19 00:00,19,1037,1037,1037,1037,1
20100901|2010-08-19 00:30,19,1036.25,1036.25,1036.25,1036.25,1
20100901|2010-08-19 02:30,19,1035.75,1035.75,1035.75,1035.75,2
20100901|2010-08-19 03:00,19,1035.75,1035.75,1035.75,1035.75,1
20100901|2010-08-19 03:30,19,1035.75,1035.75,1035.75,1035.75,2
20100901|2010-08-19 04:00,19,1037.75,1038.25,1037.25,1038.25,11
20100901|2010-08-19 04:30,19,1039.5,1040,1039.5,1040,15
20100901|2010-08-19 05:00,19,1039.75,1040,1039.75,1040,10
20100901|2010-08-19 05:30,19,1040,1040.25,1038.5,1039,36
20100901|2010-08-19 06:00,19,1038.75,1040.25,1038.75,1039.25,55
20100901|2010-08-19 07:00,19,1040.5,1040.5,1040.25,1040.25,10
20100901|2010-08-19 09:30,19,1042.25,1043.75,1025.25,1030.25,1216
20100901|2010-08-19 10:00,19,1030.75,1031.25,1028,1028,279
20100901|2010-08-19 10:30,19,1028.75,1029.75,1022,1023.75,484
20100901|2010-08-19 11:00,19,1024.75,1025,1021.5,1021.5,139
20100901|2010-08-19 11:30,19,1021.25,1024,1020,1021.5,254
20100901|2010-08-19 12:00,19,1022.25,1023,1020.75,1021.25,196
20100901|2010-08-19 12:30,19,1021.5,1021.5,1017.25,1018.5,558
20100901|2010-08-19 13:00,19,1018,1019.25,1012.5,1018,1048
20100901|2010-08-19 18:00,20,1017,1018,1015.25,1015.25,12
20100901|2010-08-19 18:30,20,1016.75,1016.75,1015.25,1015.5,22
20100901|2010-08-19 19:00,20,1015.75,1015.75,1015.75,1015.75,1
20100901|2010-08-19 19:30,20,1017.25,1017.5,1015.5,1015.5,4
20100901|2010-08-19 20:00,20,1016.25,1019.25,1015.75,1019.25,15
20100901|2010-08-19 21:30,20,1016,1016,1014.5,1014.5,51
20100901|2010-08-19 22:00,20,1014.5,1014.5,1014.5,1014.5,1
20100901|2010-08-20 00:00,20,1015.25,1016,1015.25,1016,2
20100901|2010-08-20 01:00,20,1012.75,1012.75,1012,1012,4
20100901|2010-08-20 01:30,20,1010,1010,1009.75,1010,10
20100901|2010-08-20 02:00,20,1009.75,1010,1009.75,1010,4
20100901|2010-08-20 02:30,20,1010.5,1010.5,1010.5,1010.5,1
20100901|2010-08-20 03:00,20,1010.75,1011.75,1010.75,1011.75,17
20100901|2010-08-20 03:30,20,1011.5,1011.75,1011.5,1011.75,6
20100901|2010-08-20 04:00,20,1011,1011.75,1011,1011.75,46
20100901|2010-08-20 04:30,20,1010.25,1010.25,1010.25,1010.25,3
20100901|2010-08-20 05:00,20,1010.25,1010.25,1008.25,1008.5,21
20100901|2010-08-20 05:30,20,1008.75,1008.75,1008,1008.5,10
20100901|2010-08-20 06:00,20,1009,1009,1008.25,1008.25,5
20100901|2010-08-20 06:30,20,1008.5,1009,1006.75,1006.75,20
20100901|2010-08-20 07:00,20,1006.5,1008.25,1006.5,1008,19
20100901|2010-08-20 09:30,20,1010,1013.75,1005.75,1007.5,887
20100901|2010-08-20 10:00,20,1007.75,1009,1006.25,1007,215
20100901|2010-08-20 10:30,20,1007,1010.75,1006.25,1009.75,142
20100901|2010-08-20 11:00,20,1010.5,1012.5,1010,1010.75,135
20100901|2010-08-20 11:30,20,1010,1011.5,1008,1011,84
20100901|2010-08-20 12:00,20,1011.25,1013.25,1010,1010,182
20100901|2010-08-20 12:30,20,1010,1010.5,1007.75,1008.25,406
20100901|2010-08-20 13:00,20,1008.5,1009.5,1007.75,1008,258
20100901|2010-08-22 18:00,23,1009,1013.25,1009,1013.25,70
20100901|2010-08-22 18:30,23,1012,1012,1012,1012,1
20100901|2010-08-22 19:00,23,1012.75,1013.25,1012.75,1013.25,9
20100901|2010-08-22 19:30,23,1013.25,1013.5,1013.25,1013.25,6
20100901|2010-08-22 20:00,23,1013.75,1014.75,1013.75,1014.5,8
20100901|2010-08-22 20:30,23,1016,1016.5,1014,1014,5
20100901|2010-08-22 21:00,23,1015.25,1015.5,1014.75,1014.75,8
20100901|2010-08-22 21:30,23,1014.75,1014.75,1013,1013,3
20100901|2010-08-22 22:00,23,1013,1014.75,1013,1014.75,4
20100901|2010-08-22 22:30,23,1015,1015,1015,1015,1
20100901|2010-08-22 23:30,23,1014.75,1014.75,1014.75,1014.75,4
20100901|2010-08-23 00:00,23,1015.5,1015.5,1015.5,1015.5,7
20100901|2010-08-23 01:30,23,1013.75,1013.75,1012.75,1012.75,2
20100901|2010-08-23 02:00,23,1013,1013,1013,1013,1
20100901|2010-08-23 02:30,23,1012.5,1012.5,1012,1012,4
20100901|2010-08-23 03:00,23,1011,1011,1011,1011,1
20100901|2010-08-23 03:30,23,1011.25,1011.25,1011.25,1011.25,1
20100901|2010-08-23 04:00,23,1013.25,1013.5,1013.25,1013.5,17
20100901|2010-08-23 04:30,23,1013.5,1013.5,1013.5,1013.5,11
20100901|2010-08-23 05:00,23,1012.75,1012.75,1012.75,1012.75,2
20100901|2010-08-23 06:30,23,1014,1014,1014,1014,1
20100901|2010-08-23 07:00,23,1013.5,1014.5,1013.5,1014.5,14
20100901|2010-08-23 09:30,23,1012.75,1013.75,1003,1009,686
20100901|2010-08-23 10:00,23,1008.25,1011.75,1008,1011,274
20100901|2010-08-23 10:30,23,1011,1011,1007.5,1007.75,122
20100901|2010-08-23 11:00,23,1007.75,1010,1007.5,1009,83
20100901|2010-08-23 11:30,23,1009,1009.5,1008.5,1009.25,143
20100901|2010-08-23 12:00,23,1009.75,1011,1007.5,1007.5,171
20100901|2010-08-23 12:30,23,1007.25,1009,1007,1007.75,328
20100901|2010-08-23 13:00,23,1007,1007.5,1006.25,1007.25,191
20100901|2010-08-23 18:00,24,1007,1008.25,1006.25,1006.25,24
20100901|2010-08-23 19:00,24,1005.25,1005.25,1005.25,1005.25,1
20100901|2010-08-23 19:30,24,1005,1006,1005,1006,9
20100901|2010-08-23 20:00,24,1006.5,1008.75,1006.5,1008.75,3
20100901|2010-08-23 20:30,24,1008,1008.25,1007.25,1008.25,7
20100901|2010-08-23 21:00,24,1009,1009.75,1009,1009.25,8
20100901|2010-08-23 21:30,24,1008.5,1008.5,1008.5,1008.5,2
20100901|2010-08-23 22:00,24,1007.25,1007.25,1007.25,1007.25,1
20100901|2010-08-23 22:30,24,1008,1008,1006.75,1006.75,6
20100901|2010-08-24 00:30,24,1006.75,1006.75,1006,1006,3
20100901|2010-08-24 01:00,24,1006,1006,1006,1006,2
20100901|2010-08-24 01:30,24,1005.25,1005.25,1005,1005,34
20100901|2010-08-24 02:00,24,1004.5,1004.5,1001.5,1001.5,39
20100901|2010-08-24 03:00,24,1001.5,1001.5,1001.5,1001.5,1
20100901|2010-08-24 04:00,24,1001.5,1001.5,1001,1001,4
20100901|2010-08-24 04:30,24,1000.75,1000.75,1000.75,1000.75,1
20100901|2010-08-24 05:00,24,1000.75,1000.75,1000.75,1000.75,5
20100901|2010-08-24 05:30,24,1000,1000,1000,1000,57
20100901|2010-08-24 06:00,24,999,999.5,997,999.5,12
20100901|2010-08-24 06:30,24,1001.5,1002.25,998.25,998.25,29
20100901|2010-08-24 07:00,24,999.25,1000,999,999.5,15
20100901|2010-08-24 09:30,24,998.75,1000.75,995,998.25,1313
20100901|2010-08-24 10:00,24,998.5,1004,998,1004,491
20100901|2010-08-24 10:30,24,1004,1005,1003,1003.5,271
20100901|2010-08-24 11:00,24,1003.25,1003.25,999.5,1001.25,222
20100901|2010-08-24 11:30,24,1001,1002,999.25,1000.25,306
20100901|2010-08-24 12:00,24,1000.25,1000.25,998.25,999.25,170
20100901|2010-08-24 12:30,24,998.75,999.25,997,998.5,279
20100901|2010-08-24 13:00,24,998.75,1000,998,999.25,427
20100901|2010-08-24 18:00,25,999.25,1000.5,998.5,999,17
20100901|2010-08-24 20:00,25,1002,1002,1002,1002,6
20100901|2010-08-24 20:30,25,1004,1004,1004,1004,10
20100901|2010-08-24 21:00,25,1003.5,1004,1003.5,1004,6
20100901|2010-08-24 22:30,25,1001.5,1001.5,1001.5,1001.5,1
20100901|2010-08-25 00:00,25,1001.75,1001.75,1001.75,1001.75,3
20100901|2010-08-25 00:30,25,1000.5,1000.5,1000,1000,6
20100901|2010-08-25 01:00,25,998.75,998.75,997,997,13
20100901|2010-08-25 01:30,25,997.5,997.5,997.5,997.5,1
20100901|2010-08-25 02:30,25,1001.5,1001.5,1001.5,1001.5,2
20100901|2010-08-25 03:30,25,1002.25,1002.25,1002.25,1002.25,3
20100901|2010-08-25 04:30,25,1003.5,1003.75,1003.5,1003.75,2
20100901|2010-08-25 05:00,25,1003.75,1003.75,1003.75,1003.75,4
20100901|2010-08-25 06:00,25,1001.75,1003.25,1001.25,1003.25,3
20100901|2010-08-25 06:30,25,1003.75,1003.75,1001.5,1001.5,3
20100901|2010-08-25 07:00,25,1001.75,1002.5,1001.75,1001.75,7
20100901|2010-08-25 09:30,25,1002.25,1005.75,998.25,999.75,1124
20100901|2010-08-25 10:00,25,999.5,1000.5,996.25,998,482
20100901|2010-08-25 10:30,25,997.25,997.5,994.25,996,285
20100901|2010-08-25 11:00,25,995.25,996.75,995,996,224
20100901|2010-08-25 11:30,25,996.5,996.75,994.75,995.25,52
20100901|2010-08-25 12:00,25,996.75,998.75,996.5,997,278
20100901|2010-08-25 12:30,25,997,999.25,996.75,997.5,133
20100901|2010-08-25 13:00,25,997.75,1001,997.75,1000.25,355
20100901|2010-08-25 18:00,26,1000.5,1004.75,1000.5,1004.75,20
20100901|2010-08-25 18:30,26,1003.75,1003.75,1003.75,1003.75,1
20100901|2010-08-25 20:00,26,1003.75,1003.75,1003.75,1003.75,1
20100901|2010-08-25 20:30,26,1003.75,1003.75,1003.5,1003.5,2
20100901|2010-08-25 21:00,26,1004.25,1004.25,1003.75,1003.75,3
20100901|2010-08-25 21:30,26,1003.75,1004.25,1003.75,1004.25,3
20100901|2010-08-25 22:30,26,1003.25,1003.25,1003.25,1003.25,1
20100901|2010-08-25 23:30,26,1004.25,1004.25,1004.25,1004.25,1
20100901|2010-08-26 01:30,26,1004.5,1004.5,1004.5,1004.5,27
20100901|2010-08-26 02:00,26,1005,1007.75,1005,1007,50
20100901|2010-08-26 02:30,26,1007,1008.25,1007,1007.75,25
20100901|2010-08-26 03:00,26,1008.25,1008.25,1008.25,1008.25,7
20100901|2010-08-26 03:30,26,1009,1009.75,1009,1009.75,10
20100901|2010-08-26 04:00,26,1010.75,1013,1010.75,1013,18
20100901|2010-08-26 04:30,26,1011.25,1011.25,1011,1011,5
20100901|2010-08-26 05:30,26,1010.25,1010.5,1009.75,1009.75,3
20100901|2010-08-26 06:30,26,1010.25,1010.25,1008.5,1008.5,8
20100901|2010-08-26 07:00,26,1009,1009.5,1009,1009.5,7
20100901|2010-08-26 09:30,26,1009.5,1012.5,1006.25,1007.75,902
20100901|2010-08-26 10:00,26,1007,1008,1005,1005.75,387
20100901|2010-08-26 10:30,26,1006,1008.5,1006,1008.5,374
20100901|2010-08-26 11:00,26,1008.5,1008.5,1006.75,1007.5,139
20100901|2010-08-26 11:30,26,1007.25,1007.5,1006.5,1006.75,125
20100901|2010-08-26 12:00,26,1006.5,1006.75,1005.25,1005.5,217
20100901|2010-08-26 12:30,26,1005.5,1009.5,1005,1009.25,511
20100901|2010-08-26 13:00,26,1009.25,1014,1008.75,1013.5,1126
20100901|2010-08-26 18:00,27,1013.25,1015.5,1013.25,1014.5,60
20100901|2010-08-26 18:30,27,1014.25,1014.5,1014.25,1014.5,8
20100901|2010-08-26 19:00,27,1014,1014,1014,1014,4
20100901|2010-08-26 19:30,27,1013.5,1015,1013.5,1015,10
20100901|2010-08-26 20:00,27,1014.5,1014.5,1014.5,1014.5,8
20100901|2010-08-26 20:30,27,1014.5,1014.5,1014,1014,4
20100901|2010-08-26 21:00,27,1014.25,1014.75,1014,1014,29
20100901|2010-08-26 21:30,27,1014.25,1014.25,1014.25,1014.25,3
20100901|2010-08-26 22:00,27,1014.25,1014.25,1013.5,1013.5,10
20100901|2010-08-26 22:30,27,1014,1014,1013.75,1013.75,2
20100901|2010-08-26 23:30,27,1014.5,1014.5,1014.5,1014.5,1
20100901|2010-08-27 00:00,27,1013.75,1013.75,1013.75,1013.75,1
20100901|2010-08-27 00:30,27,1013.25,1013.25,1013.25,1013.25,5
20100901|2010-08-27 01:00,27,1013.5,1014.5,1013.5,1014.5,12
20100901|2010-08-27 01:30,27,1015,1015,1015,1015,5
20100901|2010-08-27 02:00,27,1014.75,1014.75,1014,1014,12
20100901|2010-08-27 02:30,27,1014.5,1015,1014,1015,21
20100901|2010-08-27 03:00,27,1015.5,1016.25,1015.5,1016.25,6
20100901|2010-08-27 03:30,27,1016.25,1016.5,1016.25,1016.5,9
20100901|2010-08-27 04:00,27,1016.5,1017,1016.5,1017,2
20100901|2010-08-27 04:30,27,1016.75,1016.75,1016.75,1016.75,1
20100901|2010-08-27 05:00,27,1017.5,1017.5,1016.25,1016.25,5
20100901|2010-08-27 05:30,27,1017,1017.5,1017,1017.5,2
20100901|2010-08-27 06:00,27,1017.75,1017.75,1017.5,1017.75,15
20100901|2010-08-27 06:30,27,1017.5,1017.5,1017.5,1017.5,8
20100901|2010-08-27 07:00,27,1017.75,1017.75,1016.75,1016.75,17
20100901|2010-08-27 09:30,27,1015,1018.5,1014,1018,926
20100901|2010-08-27 10:00,27,1018,1023.25,1017.75,1020,1160
20100901|2010-08-27 10:30,27,1020,1022,1018.25,1021.5,411
20100901|2010-08-27 11:00,27,1021,1021.25,1020.25,1020.75,74
20100901|2010-08-27 11:30,27,1020.75,1021,1018.75,1019.25,214
20100901|2010-08-27 12:00,27,1020,1020.75,1020,1020.75,158
20100901|2010-08-27 12:30,27,1021,1024.75,1020.5,1023.75,445
20100901|2010-08-27 13:00,27,1023.5,1023.75,1021,1023.25,486
20100901|2010-08-29 18:00,30,1024.25,1029,1024.25,1029,23
20100901|2010-08-29 18:30,30,1028,1028,1027.75,1027.75,2
20100901|2010-08-29 19:00,30,1026.25,1027,1026,1027,6
20100901|2010-08-29 19:30,30,1027.5,1029,1027.5,1028.25,12
20100901|2010-08-29 21:30,30,1028,1028,1027.5,1027.5,3
20100901|2010-08-29 22:00,30,1027.25,1028.25,1027.25,1028.25,8
20100901|2010-08-29 23:00,30,1027.75,1027.75,1027.5,1027.5,10
20100901|2010-08-29 23:30,30,1027.5,1027.75,1027.5,1027.75,2
20100901|2010-08-30 01:00,30,1027.25,1027.5,1026,1026,35
20100901|2010-08-30 02:00,30,1027.75,1028,1027.75,1028,4
20100901|2010-08-30 03:30,30,1027.25,1027.5,1027,1027,14
20100901|2010-08-30 04:00,30,1026.5,1028,1026.5,1028,37
20100901|2010-08-30 04:30,30,1026.5,1027,1026.5,1027,32
20100901|2010-08-30 05:00,30,1027,1027.25,1025.75,1025.75,92
20100901|2010-08-30 05:30,30,1025.5,1025.5,1024.75,1024.75,4
20100901|2010-08-30 06:30,30,1028,1028.75,1028,1028.75,5
20100901|2010-08-30 09:30,30,1027,1028.5,1019.75,1022.5,681
20100901|2010-08-30 10:00,30,1023.75,1024,1022.25,1024,137
20100901|2010-08-30 10:30,30,1024,1024,1020,1020,95
20100901|2010-08-30 11:00,30,1020.75,1021.25,1018.5,1019.5,65
20100901|2010-08-30 11:30,30,1020,1021,1020,1020.5,28
20100901|2010-08-30 12:00,30,1020.25,1021.5,1020.25,1021.25,18
20100901|2010-08-30 12:30,30,1021.75,1022.75,1021.25,1022.5,106
20100901|2010-08-30 13:00,30,1022,1022,1016,1017.5,191
20100901|2010-08-30 18:00,31,1015,1015.75,1013.5,1013.5,4
20100901|2010-08-30 18:30,31,1010,1010.5,1009,1010.5,5
20100901|2010-08-30 20:30,31,1008.5,1008.5,1008.5,1008.5,4
20100901|2010-08-30 21:30,31,1005,1005,1005,1005,2
20100901|2010-08-30 22:30,31,1005.75,1005.75,1005.75,1005.75,1
20100901|2010-08-31 03:30,31,1008,1008,1008,1008,1
20100901|2010-08-31 04:00,31,1009.5,1009.5,1009.5,1009.5,8
20100901|2010-08-31 04:30,31,1009.75,1010.5,1009.75,1010.5,3
20100901|2010-08-31 06:30,31,1010.25,1010.25,1010.25,1010.25,1
20100901|2010-08-31 09:30,31,1009,1014.5,1009,1014.5,178
20100901|2010-08-31 10:00,31,1015,1017.75,1013,1017.25,84
20100901|2010-08-31 10:30,31,1016,1020.75,1015.5,1020.25,131
20100901|2010-08-31 11:00,31,1021,1022.75,1020,1022.75,45
20100901|2010-08-31 11:30,31,1024,1024,1022.5,1022.75,80
20100901|2010-08-31 12:00,31,1023,1024.25,1023,1024.25,3
20100901|2010-08-31 12:30,31,1021.5,1021.5,1016.5,1016.75,146
20100901|2010-08-31 13:00,31,1016.5,1016.5,1005.25,1005.25,53
20100901|2010-08-31 18:00,1,1008.75,1009.25,1008.5,1009,12
20100901|2010-08-31 18:30,1,1009.5,1010,1009.5,1010,8
20100901|2010-08-31 22:00,1,1011.75,1011.75,1011.75,1011.75,1
20100901|2010-09-01 02:00,1,1008.25,1008.25,1008.25,1008.25,1
20100901|2010-09-01 05:00,1,1011.5,1011.75,1011.5,1011.75,3
20100901|2010-09-01 09:30,1,1013.75,1015.25,1009.5,1009.5,155
20100901|2010-09-01 10:00,1,1011.5,1011.5,1006,1006,14
20100901|2010-09-01 10:30,1,1008.75,1011.25,1008.75,1011.25,5
20100901|2010-09-01 11:00,1,1012.75,1012.75,1011.25,1011.25,15
20100901|2010-09-01 11:30,1,1008.25,1008.25,1006.5,1006.75,9
20100901|2010-09-01 12:00,1,1005,1008,1005,1008,14
20100901|2010-09-01 12:30,1,1004.5,1007,1003.75,1006.75,47
20100901|2010-09-01 13:00,1,1006.25,1007.25,1003.75,1005,26
20100901|2010-09-01 19:30,2,1005.75,1005.75,1005.75,1005.75,1
20100901|2010-09-02 09:30,2,1003.5,1003.75,1001.75,1002,87
20100901|2010-09-02 10:00,2,1002.5,1002.5,999.5,999.5,34
20100901|2010-09-02 10:30,2,1000,1000,999.5,999.5,7
20100901|2010-09-02 11:00,2,1003,1003.5,1001.75,1002,15
20100901|2010-09-02 11:30,2,1003.75,1006,1003.75,1006,9
20100901|2010-09-02 12:00,2,1005.5,1005.5,1003.5,1003.5,10
20100901|2010-09-02 12:30,2,1002.25,1003.5,1002.25,1003.5,2
20100901|2010-09-02 13:00,2,1006.5,1007.5,1006.25,1007.5,16
20100901|2010-09-02 19:30,3,1008.5,1008.5,1008.5,1008.5,1
20100901|2010-09-02 20:00,3,1008,1011,1008,1011,12
20100901|2010-09-02 21:30,3,1013.75,1013.75,1013.75,1013.75,1
20100901|2010-09-03 01:00,3,1014,1014,1014,1014,1
20100901|2010-09-03 01:30,3,1014.75,1014.75,1014.75,1014.75,1
20100901|2010-09-03 02:00,3,1016.75,1018.5,1016.75,1018.5,100
20100901|2010-09-03 06:30,3,1013,1014.5,1013,1014.5,10
20100901|2010-09-03 09:30,3,1015.25,1019,1012,1019,82
20100901|2010-09-03 10:00,3,1020,1021.5,1018.25,1018.25,71
20100901|2010-09-03 10:30,3,1021,1024,1021,1022,12
20100901|2010-09-03 11:00,3,1023.5,1028,1023.5,1028,43
20100901|2010-09-03 12:00,3,1030,1030,1029.5,1029.5,6
20100901|2010-09-03 12:30,3,1029.5,1029.75,1029.5,1029.75,6
20100901|2010-09-03 13:00,3,1029,1029,1029,1029,1
20100901|2010-09-07 00:00,7,1031.25,1032.75,1031.25,1032.75,3
20100901|2010-09-07 01:30,7,1037,1037,1037,1037,5
20100901|2010-09-07 09:30,7,1024.75,1026.75,1024.75,1026.75,5
20100901|2010-09-07 10:00,7,1029,1029,1029,1029,2
20100901|2010-09-07 10:30,7,1032.75,1032.75,1032.75,1032.75,1
20100901|2010-09-07 11:30,7,1036.75,1039,1036,1039,81
20100901|2010-09-07 12:30,7,1040,1040.75,1037,1040.75,13
20100901|2010-09-07 23:30,8,1041,1041,1041,1041,1
20100901|2010-09-08 00:30,8,1040.5,1040.5,1040.5,1040.5,1
20100901|2010-09-08 01:30,8,1040.5,1043,1040.5,1043,19
20100901|2010-09-08 09:30,8,1044.75,1049,1042,1046,12
20100901|2010-09-08 10:00,8,1045.5,1045.5,1045,1045.5,4
20100901|2010-09-08 10:30,8,1046,1046,1044.25,1044.25,9
20100901|2010-09-08 12:30,8,1041,1041,1041,1041,2
20100901|2010-09-08 13:00,8,1040.75,1041.5,1040.25,1041.5,5
20100901|2010-09-08 20:00,9,1036.25,1036.25,1036.25,1036.25,2
20100901|2010-09-08 21:00,9,1030.75,1030.75,1030.75,1030.75,1
20100901|2010-09-09 09:30,9,1039.25,1039.75,1038,1038,15
20100901|2010-09-09 12:00,9,1036,1036,1035.75,1035.75,9
20100901|2010-09-10 09:30,10,1025,1029,1024,1028,13
20100901|2010-09-10 10:00,10,1028.75,1028.75,1028.75,1028.75,1
20100901|2010-09-10 12:00,10,1028,1031,1028,1031,59
20100901|2010-09-10 12:30,10,1030.75,1030.75,1030.75,1030.75,1
20100901|2010-09-10 13:00,10,1028,1028,1022.25,1024.5,20
20100901|2010-09-12 18:00,13,1021,1021,1020.5,1020.5,6
20100901|2010-09-12 19:00,13,1018.75,1018.75,1018.75,1018.75,1
20100901|2010-09-12 19:30,13,1018.75,1019.25,1018.75,1019.25,2
20100901|2010-09-13 01:00,13,1021.75,1021.75,1021.75,1021.75,1
20100901|2010-09-13 05:30,13,1027.25,1028.25,1027.25,1028.25,2
20100901|2010-09-13 09:30,13,1029,1031,1027.5,1031,13
20100901|2010-09-13 10:00,13,1027.75,1027.75,1026.5,1026.5,2
20100901|2010-09-13 10:30,13,1025.25,1025.25,1025.25,1025.25,2
20100901|2010-09-13 11:00,13,1022.75,1022.75,1021.5,1021.75,3
20100901|2010-09-13 11:30,13,1023,1023,1022.75,1022.75,2
20100901|2010-09-13 12:30,13,1025,1025,1025,1025,1
20100901|2010-09-13 13:00,13,1024,1024,1024,1024,2
20100901|2010-09-13 21:00,14,1026.75,1026.75,1026.75,1026.75,1
20100901|2010-09-14 06:30,14,1018.75,1018.75,1018.25,1018.25,5
20100901|2010-09-14 09:30,14,1019,1021.75,1019,1021.75,2
20100901|2010-09-14 10:00,14,1022.75,1022.75,1022.75,1022.75,5
20100901|2010-09-14 10:30,14,1023.5,1023.5,1023.5,1023.5,1
20100901|2010-09-14 11:30,14,1030.5,1030.5,1030.5,1030.5,1
20101101|2010-04-18 18:30,19,965.5,967,965.5,966.25,83
20101101|2010-04-18 19:00,19,966.25,966.75,965.25,965.5,30
20101101|2010-04-18 19:30,19,965.25,965.5,964,964,65
20101101|2010-04-18 20:00,19,964,964.25,960.75,961.75,164
20101101|2010-04-18 20:30,19,961,961.5,960.5,961.25,15
20101101|2010-04-18 21:00,19,960.75,960.75,959,960,124
20101101|2010-04-18 21:30,19,959.25,960,959,959.75,44
20101101|2010-04-18 22:00,19,959.25,959.25,959,959.25,7
20101101|2010-04-18 22:30,19,959.25,960.25,959.25,960.25,16
20101101|2010-04-18 23:00,19,960,960.5,960,960.5,3
20101101|2010-04-18 23:30,19,960.75,960.75,960.75,960.75,1
20101101|2010-04-19 00:00,19,961.5,961.75,960,960,10
20101101|2010-04-19 00:30,19,959.5,959.5,956.5,958.25,59
20101101|2010-04-19 01:00,19,959,961.75,957.5,957.5,39
20101101|2010-04-19 01:30,19,957.25,957.25,956.25,956.5,29
20101101|2010-04-19 02:00,19,956.75,957.25,956.25,956.5,12
20101101|2010-04-19 02:30,19,957.75,957.75,955,955,71
20101101|2010-04-19 03:00,19,955.25,955.75,955,955,36
20101101|2010-04-19 03:30,19,955,955.25,955,955.25,28
20101101|2010-04-19 04:00,19,955.25,955.25,954.25,954.25,40
20101101|2010-04-19 04:30,19,955.5,956,955.5,956,9
20101101|2010-04-19 05:00,19,956,956,956,956,1
20101101|2010-04-19 05:30,19,955.5,956,954.75,955,111
20101101|2010-04-19 06:00,19,956,957.75,956,957.25,102
20101101|2010-04-19 06:30,19,957.5,959.25,957.5,959,68
20101101|2010-04-19 07:00,19,958.5,958.75,957.75,958.75,15
20101101|2010-04-19 09:30,19,958,962,954.25,955,1927
20101101|2010-04-19 10:00,19,955.25,955.25,951,952.5,1087
20101101|2010-04-19 10:30,19,952.25,957,952,956.25,723
20101101|2010-04-19 11:00,19,956.25,956.5,954,955,870
20101101|2010-04-19 11:30,19,955,956.75,955,955.5,342
20101101|2010-04-19 12:00,19,955,956.5,954.75,955.75,661
20101101|2010-04-19 12:30,19,955.5,956,954.25,954.75,837
20101101|2010-04-19 13:00,19,954,957.25,951.5,954.75,920
20101101|2010-04-19 18:00,20,955,959.25,955,958.25,156
20101101|2010-04-19 18:30,20,958.25,958.25,958.25,958.25,13
20101101|2010-04-19 19:00,20,959,960,958.75,959,41
20101101|2010-04-19 19:30,20,958.5,959,957.5,957.5,8
20101101|2010-04-19 20:00,20,957.75,959.75,957.75,959.75,44
20101101|2010-04-19 20:30,20,959.75,960,959,959,62
20101101|2010-04-19 21:00,20,959,959.5,959,959.5,4
20101101|2010-04-19 21:30,20,960,960.5,959,960,48
20101101|2010-04-19 22:00,20,959,960.75,959,959,32
20101101|2010-04-19 22:30,20,959,959,958,958,7
20101101|2010-04-19 23:00,20,958.75,958.75,958.75,958.75,1
20101101|2010-04-19 23:30,20,959,959,959,959,2
20101101|2010-04-20 00:30,20,959,959.25,959,959.25,49
20101101|2010-04-20 01:00,20,959.75,960,959.75,959.75,14
20101101|2010-04-20 01:30,20,959.75,961,959.5,961,23
20101101|2010-04-20 02:30,20,960.75,961.25,960.75,961,5
20101101|2010-04-20 03:00,20,961,961,961,961,16
20101101|2010-04-20 03:30,20,961,962,961,962,12
20101101|2010-04-20 04:00,20,961.75,961.75,960.75,960.75,7
20101101|2010-04-20 04:30,20,962.25,963,962.25,963,12
20101101|2010-04-20 05:00,20,963.5,963.75,963,963.5,47
20101101|2010-04-20 05:30,20,964,965.75,964,965.75,149
20101101|2010-04-20 06:00,20,966,966.5,964.25,964.25,83
20101101|2010-04-20 06:30,20,964,964,962.75,964,82
20101101|2010-04-20 07:00,20,963.5,963.75,963,963.25,99
20101101|2010-04-20 09:30,20,963.5,965,958.5,962.75,2071
20101101|2010-04-20 10:00,20,962.75,964,962.5,963.25,748
20101101|2010-04-20 10:30,20,963.25,963.5,961.5,962.75,315
20101101|2010-04-20 11:00,20,962.25,964,962,964,405
20101101|2010-04-20 11:30,20,964,965.5,963.5,965,941
20101101|2010-04-20 12:00,20,965,965.25,962.75,963.5,362
20101101|2010-04-20 12:30,20,963,963.5,961.75,962.5,244
20101101|2010-04-20 13:00,20,962.25,965,961.75,963.5,679
20101101|2010-04-20 18:00,21,963,965,962.25,964.75,100
20101101|2010-04-20 18:30,21,965,965,964.75,965,11
20101101|2010-04-20 19:00,21,965,965,964.25,964.5,21
20101101|2010-04-20 19:30,21,965,965,964.25,964.25,6
20101101|2010-04-20 20:00,21,964.5,964.5,962.75,962.75,25
20101101|2010-04-20 20:30,21,962.75,963,962.75,963,6
20101101|2010-04-20 21:00,21,963,964,963,964,38
20101101|2010-04-20 21:30,21,964,964.5,964,964.5,6
20101101|2010-04-20 22:00,21,964.75,965,963,963.75,52
20101101|2010-04-20 23:00,21,964.25,964.25,964.25,964.25,1
20101101|2010-04-20 23:30,21,964.75,965,964.75,965,8
20101101|2010-04-21 00:00,21,965,965.5,965,965.5,6
20101101|2010-04-21 00:30,21,965,965,964.5,964.75,32
20101101|2010-04-21 01:00,21,964,964,963,963,11
20101101|2010-04-21 01:30,21,963.25,963.25,962.5,962.75,80
20101101|2010-04-21 02:00,21,963.75,964.25,963.5,963.75,29
20101101|2010-04-21 03:00,21,965,965,964.5,964.5,2
20101101|2010-04-21 03:30,21,964.5,965.25,964,964,25
20101101|2010-04-21 04:00,21,964.25,965.25,964,965.25,21
20101101|2010-04-21 04:30,21,965,966.5,964.25,965.25,252
20101101|2010-04-21 05:00,21,965.25,965.75,965.25,965.5,18
20101101|2010-04-21 05:30,21,965.75,965.75,965,965.5,77
20101101|2010-04-21 06:00,21,965.25,965.25,964.75,965.25,45
20101101|2010-04-21 06:30,21,965.25,965.5,963,963.25,346
20101101|2010-04-21 07:00,21,964.5,965,964,964,68
20101101|2010-04-21 09:30,21,963,971.25,963,969.5,2905
20101101|2010-04-21 10:00,21,969.5,975,968.75,973,2212
20101101|2010-04-21 10:30,21,972.25,978.75,972,977.75,2717
20101101|2010-04-21 11:00,21,977.5,987,977.5,982,4625
20101101|2010-04-21 11:30,21,982.25,982.75,976.75,977.5,1158
20101101|2010-04-21 12:00,21,977.5,979,974,974,958
20101101|2010-04-21 12:30,21,974,977.25,973.25,976.75,1714
20101101|2010-04-21 13:00,21,976.75,977.25,974.75,976,1646
20101101|2010-04-21 18:00,22,975,976.5,975,976,108
20101101|2010-04-21 18:30,22,975.5,976.25,975.5,975.75,22
20101101|2010-04-21 19:00,22,976,976,975.5,976,35
20101101|2010-04-21 19:30,22,976,976.75,975.75,976.75,41
20101101|2010-04-21 20:00,22,976.75,976.75,972.5,972.5,178
20101101|2010-04-21 20:30,22,972.5,973.25,972.5,973.25,29
20101101|2010-04-21 21:00,22,974.5,974.5,973.5,974,41
20101101|2010-04-21 21:30,22,974.25,974.25,974,974,18
20101101|2010-04-21 22:00,22,974.5,974.5,974.25,974.5,5
20101101|2010-04-21 23:00,22,975,975,975,975,1
20101101|2010-04-22 00:00,22,975,975.25,975,975.25,2
20101101|2010-04-22 00:30,22,974.75,974.75,974.5,974.5,7
20101101|2010-04-22 01:00,22,974.5,974.5,974.5,974.5,4
20101101|2010-04-22 01:30,22,974.5,975.25,974.5,975.25,12
20101101|2010-04-22 02:00,22,973.5,973.5,973,973,46
20101101|2010-04-22 02:30,22,972.75,973,972.5,973,73
20101101|2010-04-22 03:00,22,975,975,975,975,2
20101101|2010-04-22 03:30,22,975.25,976.5,975.25,976.5,6
20101101|2010-04-22 04:30,22,977,977,976,976,29
20101101|2010-04-22 05:00,22,976,977.25,976,977.25,123
20101101|2010-04-22 05:30,22,976,977,976,976.75,4
20101101|2010-04-22 06:00,22,976,976,976,976,1
20101101|2010-04-22 06:30,22,976.5,977.75,976.5,977.75,39
20101101|2010-04-22 07:00,22,977,977.75,976.75,976.75,35
20101101|2010-04-22 09:30,22,972.75,978,972.25,974.5,1680
20101101|2010-04-22 10:00,22,975,979.5,974.5,977.5,1251
20101101|2010-04-22 10:30,22,977.25,983.25,977.25,982.75,1359
20101101|2010-04-22 11:00,22,982.5,983,980,980.25,661
20101101|2010-04-22 11:30,22,980.25,981.25,978.75,980,616
20101101|2010-04-22 12:00,22,980,982,978.25,980.25,522
20101101|2010-04-22 12:30,22,980.25,983,980.25,981.5,790
20101101|2010-04-22 13:00,22,981.75,985,981,984.5,1549
20101101|2010-04-22 18:00,23,982,982.5,981.25,981.25,76
20101101|2010-04-22 18:30,23,981.5,981.5,981,981.25,4
20101101|2010-04-22 19:00,23,981.5,981.75,981,981,6
20101101|2010-04-22 19:30,23,981.75,982,981,981,15
20101101|2010-04-22 20:00,23,981,981.5,980,981.25,106
20101101|2010-04-22 20:30,23,981.5,982,981,981,28
20101101|2010-04-22 21:00,23,981,982,981,981.25,20
20101101|2010-04-22 21:30,23,982,982,981,981.25,12
20101101|2010-04-22 22:00,23,981.5,981.5,981.25,981.5,13
20101101|2010-04-22 22:30,23,981.75,981.75,981.75,981.75,10
20101101|2010-04-22 23:00,23,982,982,981.75,982,20
20101101|2010-04-22 23:30,23,982.5,982.5,982.5,982.5,1
20101101|2010-04-23 00:00,23,982,982,982,982,1
20101101|2010-04-23 00:30,23,982,982,982,982,7
20101101|2010-04-23 01:00,23,982.5,982.75,982,982,66
20101101|2010-04-23 01:30,23,982,983,982,983,41
20101101|2010-04-23 02:00,23,983,983.5,983,983.5,9
20101101|2010-04-23 02:30,23,983.25,984,983.25,984,89
20101101|2010-04-23 03:00,23,983.75,984,983.75,984,12
20101101|2010-04-23 03:30,23,984,984.25,983.75,984.25,10
20101101|2010-04-23 04:00,23,984.5,985,984.5,985,134
20101101|2010-04-23 04:30,23,984.75,985,984.5,984.5,53
20101101|2010-04-23 05:00,23,984.5,985,984,984,22
20101101|2010-04-23 05:30,23,984,984,983,983,38
20101101|2010-04-23 06:00,23,983.75,984.5,983.75,984,27
20101101|2010-04-23 06:30,23,984,984.25,983.5,983.5,24
20101101|2010-04-23 07:00,23,983.5,983.5,982.25,982.25,102
20101101|2010-04-23 09:30,23,979.5,983.5,978.5,981.25,2562
20101101|2010-04-23 10:00,23,980.75,983,979.75,979.75,955
20101101|2010-04-23 10:30,23,979.75,980.5,976.5,976.75,595
20101101|2010-04-23 11:00,23,977,977.5,975,976,1072
20101101|2010-04-23 11:30,23,975.75,977.25,975.25,976.5,241
20101101|2010-04-23 12:00,23,976.75,979.25,976.25,979.25,954
20101101|2010-04-23 12:30,23,979,980.25,978.75,980,591
20101101|2010-04-23 13:00,23,979.75,980,977.25,977.25,925
20101101|2010-04-25 18:00,26,975,981.75,975,980.5,181
20101101|2010-04-25 18:30,26,981,981.5,979.75,981,29
20101101|2010-04-25 19:00,26,981,982,980.5,981.75,38
20101101|2010-04-25 19:30,26,982.5,983,981,981,46
20101101|2010-04-25 20:00,26,982,982.25,981.25,981.5,34
20101101|2010-04-25 20:30,26,982,982.5,982,982.5,59
20101101|2010-04-25 21:00,26,982.5,983,982,983,32
20101101|2010-04-25 21:30,26,983,983.75,983,983.75,19
20101101|2010-04-25 22:00,26,984,985,983.75,984.25,76
20101101|2010-04-25 22:30,26,983,983.5,983,983.5,3
20101101|2010-04-25 23:00,26,984,984.5,984,984.5,13
20101101|2010-04-25 23:30,26,983.25,983.25,983.25,983.25,3
20101101|2010-04-26 00:00,26,983,983,982.5,982.5,2
20101101|2010-04-26 00:30,26,983,983,982.25,982.25,4
20101101|2010-04-26 01:00,26,981.5,981.75,981.5,981.75,5
20101101|2010-04-26 02:00,26,983.5,984.25,983.5,984,30
20101101|2010-04-26 02:30,26,983.25,984,983.25,984,2
20101101|2010-04-26 03:00,26,983.5,983.5,983.5,983.5,2
20101101|2010-04-26 03:30,26,984,984.25,983.75,983.75,9
20101101|2010-04-26 04:00,26,983.75,983.75,983.75,983.75,15
20101101|2010-04-26 05:00,26,984.25,984.25,983.5,984.25,50
20101101|2010-04-26 05:30,26,984.25,984.5,984.25,984.25,19
20101101|2010-04-26 06:00,26,984.5,985,984.25,985,100
20101101|2010-04-26 06:30,26,985,986,984.75,985,60
20101101|2010-04-26 07:00,26,985,985.75,984.75,985.75,68
20101101|2010-04-26 09:30,26,984,985,974,977.25,3122
20101101|2010-04-26 10:00,26,977,977,973,975,894
20101101|2010-04-26 10:30,26,975.25,976,973,973.75,497
20101101|2010-04-26 11:00,26,974.25,979,974,977,919
20101101|2010-04-26 11:30,26,977,979.75,976.75,977.25,1020
20101101|2010-04-26 12:00,26,978,978,976.25,977,543
20101101|2010-04-26 12:30,26,977,979.25,977,978.5,388
20101101|2010-04-26 13:00,26,978.75,979.5,976.5,977.25,1103
20101101|2010-04-26 18:00,27,975,976,975,975.5,64
20101101|2010-04-26 18:30,27,975.5,976.5,974.75,974.75,28
20101101|2010-04-26 19:00,27,974.75,975,973.5,973.5,54
20101101|2010-04-26 19:30,27,973.75,974,971.5,972.5,127
20101101|2010-04-26 20:00,27,972.75,974.5,972.75,974,53
20101101|2010-04-26 20:30,27,973,975.5,973,975.5,9
20101101|2010-04-26 21:00,27,976.5,976.75,975,976,28
20101101|2010-04-26 21:30,27,976,976,975.75,975.75,7
20101101|2010-04-26 22:00,27,975,976,975,976,2
20101101|2010-04-26 22:30,27,976,976.25,976,976.25,2
20101101|2010-04-26 23:00,27,976.5,977,976.5,977,20
20101101|2010-04-26 23:30,27,977,977.5,977,977.5,22
20101101|2010-04-27 00:00,27,977.5,977.75,977.5,977.5,37
20101101|2010-04-27 00:30,27,977.5,979,977,979,20
20101101|2010-04-27 01:00,27,978.5,979,978.25,978.25,13
20101101|2010-04-27 01:30,27,978.25,978.5,978.25,978.5,9
20101101|2010-04-27 02:00,27,977,977,976.25,976.5,8
20101101|2010-04-27 02:30,27,976.25,976.75,976.25,976.75,7
20101101|2010-04-27 03:00,27,976.75,976.75,976.75,976.75,1
20101101|2010-04-27 03:30,27,978,978,978,978,1
20101101|2010-04-27 04:00,27,978,978.25,978,978.25,14
20101101|2010-04-27 04:30,27,977.5,977.5,975.25,975.25,153
20101101|2010-04-27 05:00,27,975,975,970,970.25,207
20101101|2010-04-27 05:30,27,970.5,972,970,971,122
20101101|2010-04-27 06:00,27,971.25,971.25,970,970.5,86
20101101|2010-04-27 06:30,27,970.25,971,970,970.25,40
20101101|2010-04-27 07:00,27,970.25,970.25,969,969.5,155
20101101|2010-04-27 09:30,27,971,972,962.5,963.25,6636
20101101|2010-04-27 10:00,27,963.25,966.5,961,961,1688
20101101|2010-04-27 10:30,27,961,961.5,957.25,960.25,2121
20101101|2010-04-27 11:00,27,960.25,961.25,959,961,466
20101101|2010-04-27 11:30,27,961,964,960.75,964,582
20101101|2010-04-27 12:00,27,963.5,963.75,962,963,658
20101101|2010-04-27 12:30,27,963,964.5,961,961.25,1146
20101101|2010-04-27 13:00,27,961,964,960.5,961.5,724
20101101|2010-04-27 18:00,28,961,961,957.25,957.25,115
20101101|2010-04-27 18:30,28,959,959.25,959,959.25,13
20101101|2010-04-27 19:00,28,960.25,960.25,958.75,959,42
20101101|2010-04-27 19:30,28,959,959,958,958.5,21
20101101|2010-04-27 20:00,28,958.5,960,957,959.75,83
20101101|2010-04-27 20:30,28,960,962,959.5,961.75,59
20101101|2010-04-27 21:00,28,962.25,963.25,961.75,962,40
20101101|2010-04-27 21:30,28,962,962.25,961.5,961.75,27
20101101|2010-04-27 22:00,28,962.5,964,962.25,963.25,30
20101101|2010-04-27 22:30,28,963,963,963,963,1
20101101|2010-04-27 23:00,28,963.75,963.75,963.75,963.75,1
20101101|2010-04-27 23:30,28,963.75,964.75,963.75,964.5,18
20101101|2010-04-28 00:00,28,964.5,964.5,964.25,964.5,10
20101101|2010-04-28 00:30,28,964.75,965,964,964.75,22
20101101|2010-04-28 01:00,28,964.5,965,963.5,964.75,22
20101101|2010-04-28 01:30,28,965,965,965,965,2
20101101|2010-04-28 02:00,28,963.25,963.25,963,963,6
20101101|2010-04-28 02:30,28,963.25,963.25,963.25,963.25,3
20101101|2010-04-28 03:00,28,962.75,962.75,962.75,962.75,1
20101101|2010-04-28 03:30,28,961.5,961.5,960,960,20
20101101|2010-04-28 04:00,28,960,960.25,960,960,6
20101101|2010-04-28 04:30,28,960.5,963,960.25,962.75,13
20101101|2010-04-28 05:00,28,962.75,963.25,962.75,963.25,6
20101101|2010-04-28 05:30,28,964,964.25,964,964.25,2
20101101|2010-04-28 06:00,28,963.75,963.75,963.5,963.5,10
20101101|2010-04-28 06:30,28,964.5,965.5,963.75,965.25,80
20101101|2010-04-28 07:00,28,965,965,964,965,23
20101101|2010-04-28 09:30,28,965,974,964.5,971.75,2879
20101101|2010-04-28 10:00,28,972,973.5,965.25,965.75,1963
20101101|2010-04-28 10:30,28,966,967.5,963.25,964.25,1152
20101101|2010-04-28 11:00,28,963.75,967.25,963.25,967.25,481
20101101|2010-04-28 11:30,28,967,968.75,967,967.75,348
20101101|2010-04-28 12:00,28,967.5,967.5,964.5,964.5,423
20101101|2010-04-28 12:30,28,964.5,965.5,960.25,962.5,1017
20101101|2010-04-28 13:00,28,962,967,961.25,966.5,634
20101101|2010-04-28 18:00,29,964.25,967.5,964.25,966.5,77
20101101|2010-04-28 18:30,29,966.5,966.5,966.5,966.5,6
20101101|2010-04-28 19:00,29,967.75,968,967.75,968,10
20101101|2010-04-28 19:30,29,967.25,967.25,967,967,4
20101101|2010-04-28 20:00,29,967,967,967,967,5
20101101|2010-04-28 20:30,29,967,968,967,967,21
20101101|2010-04-28 21:00,29,967.5,967.5,967,967,3
20101101|2010-04-28 21:30,29,967,967,967,967,5
20101101|2010-04-28 22:00,29,966.25,966.75,966,966.75,8
20101101|2010-04-28 22:30,29,966.5,966.5,966.5,966.5,1
20101101|2010-04-29 00:30,29,966.75,967.5,966.75,967.5,23
20101101|2010-04-29 01:30,29,966.75,966.75,966,966,32
20101101|2010-04-29 02:00,29,966.5,966.75,966.25,966.75,5
20101101|2010-04-29 02:30,29,966.75,967,966.75,967,9
20101101|2010-04-29 03:00,29,967,967,966.25,966.25,6
20101101|2010-04-29 03:30,29,967.5,967.5,967.5,967.5,13
20101101|2010-04-29 04:00,29,967.25,967.5,964.25,966.25,30
20101101|2010-04-29 04:30,29,966.75,967.25,966.5,967.25,35
20101101|2010-04-29 05:00,29,968.25,968.25,967,967,11
20101101|2010-04-29 05:30,29,967.75,967.75,967.75,967.75,2
20101101|2010-04-29 06:00,29,968.25,968.25,968.25,968.25,3
20101101|2010-04-29 06:30,29,968.5,968.5,968.5,968.5,1
20101101|2010-04-29 07:00,29,968,968.5,968,968.5,37
20101101|2010-04-29 09:30,29,970,979.5,970,973.75,2936
20101101|2010-04-29 10:00,29,974.25,977,971.75,973.75,1484
20101101|2010-04-29 10:30,29,973.25,974.25,971.5,972.5,498
20101101|2010-04-29 11:00,29,972.5,973.25,970.75,971.25,304
20101101|2010-04-29 11:30,29,971.5,973.5,971.25,973,234
20101101|2010-04-29 12:00,29,972.75,976.25,972.25,972.5,425
20101101|2010-04-29 12:30,29,972.5,973.25,968,968.75,772
20101101|2010-04-29 13:00,29,969.5,972,969.25,969.5,516
20101101|2010-04-29 18:00,30,969,971,968.75,971,36
20101101|2010-04-29 18:30,30,971,971,971,971,3
20101101|2010-04-29 19:00,30,971.25,972.25,971,972.25,24
20101101|2010-04-29 19:30,30,970,970,968.5,969,25
20101101|2010-04-29 20:00,30,970,970.5,970,970.5,17
20101101|2010-04-29 20:30,30,972.25,973,970.5,970.5,27
20101101|2010-04-29 21:00,30,971.5,973.25,971.5,973,52
20101101|2010-04-29 21:30,30,973,973,972.25,972.5,13
20101101|2010-04-29 22:00,30,972,972,972,972,3
20101101|2010-04-29 22:30,30,971.5,973,971.5,973,3
20101101|2010-04-29 23:00,30,973.25,973.75,973.25,973.5,19
20101101|2010-04-29 23:30,30,973.25,973.25,973.25,973.25,1
20101101|2010-04-30 00:00,30,973,973,969.25,969.25,36
20101101|2010-04-30 00:30,30,969.5,970,967.75,967.75,48
20101101|2010-04-30 01:00,30,967.25,968,966.75,967.75,20
20101101|2010-04-30 01:30,30,966.5,971.5,966.25,970.25,78
20101101|2010-04-30 02:00,30,971.75,974.25,971.75,973.75,33
20101101|2010-04-30 02:30,30,973.25,973.75,973.25,973.75,10
20101101|2010-04-30 03:00,30,974,974,974,974,10
20101101|2010-04-30 03:30,30,974.25,974.5,971.75,971.75,26
20101101|2010-04-30 04:00,30,973.75,973.75,973.75,973.75,1
20101101|2010-04-30 04:30,30,973.25,973.5,972.5,972.5,23
20101101|2010-04-30 05:00,30,972.5,972.5,972.25,972.25,12
20101101|2010-04-30 05:30,30,972,972.25,971.25,972,16
20101101|2010-04-30 06:00,30,972.25,973,971.75,973,28
20101101|2010-04-30 06:30,30,973,973.75,973,973.75,4
20101101|2010-04-30 07:00,30,972.5,972.5,972,972,13
20101101|2010-04-30 09:30,30,973.25,976,969.75,972.25,2013
20101101|2010-04-30 10:00,30,972.25,974,970.5,973.25,506
20101101|2010-04-30 10:30,30,973.25,976.75,973,975.75,521
20101101|2010-04-30 11:00,30,975.5,978,973,973.25,942
20101101|2010-04-30 11:30,30,973,973.5,971.5,972.25,405
20101101|2010-04-30 12:00,30,971.75,972.75,971.5,972.5,256
20101101|2010-04-30 12:30,30,972.25,975,972.25,974,553
20101101|2010-04-30 13:00,30,974.25,978,973.75,976.5,1149
20101101|2010-05-02 18:00,3,975.75,979,975.75,978.75,406
20101101|2010-05-02 18:30,3,978.25,978.5,977.75,978.25,16
20101101|2010-05-02 19:00,3,978.5,978.75,977.5,977.75,54
20101101|2010-05-02 19:30,3,977.5,977.5,974.25,974.75,43
20101101|2010-05-02 20:00,3,974.5,974.5,973,973,98
20101101|2010-05-02 20:30,3,973,973,971.75,972.75,20
20101101|2010-05-02 21:00,3,972.75,973,972.75,973,6
20101101|2010-05-02 21:30,3,972.25,972.25,970.25,971.25,49
20101101|2010-05-02 22:00,3,971,971,971,971,1
20101101|2010-05-02 22:30,3,971,972,970,972,48
20101101|2010-05-02 23:00,3,971.25,971.25,971.25,971.25,8
20101101|2010-05-02 23:30,3,972,972,972,972,4
20101101|2010-05-03 00:00,3,972.5,972.5,972.5,972.5,2
20101101|2010-05-03 00:30,3,972.5,972.5,972.5,972.5,9
20101101|2010-05-03 01:00,3,973.5,973.5,973.5,973.5,16
20101101|2010-05-03 01:30,3,973.25,973.25,973.25,973.25,5
20101101|2010-05-03 02:30,3,973.5,973.5,973.5,973.5,10
20101101|2010-05-03 03:00,3,973.5,974.5,973.5,974.5,74
20101101|2010-05-03 03:30,3,975,975.5,974.5,975,49
20101101|2010-05-03 04:00,3,976,976.75,976,976.75,50
20101101|2010-05-03 04:30,3,976.75,976.75,976.75,976.75,2
20101101|2010-05-03 05:00,3,976.75,977.75,976.5,977.25,45
20101101|2010-05-03 05:30,3,976.5,977,976.5,977,14
20101101|2010-05-03 06:00,3,977.5,978,976.75,977.75,115
20101101|2010-05-03 06:30,3,978,978,977,977,47
20101101|2010-05-03 07:00,3,976.75,977.25,972.75,972.75,72
20101101|2010-05-03 09:30,3,976,976,965.25,968,3084
20101101|2010-05-03 10:00,3,967.75,969,965.5,968.5,694
20101101|2010-05-03 10:30,3,968.5,968.75,966.5,967.75,265
20101101|2010-05-03 11:00,3,967.75,968,966.25,967.5,276
20101101|2010-05-03 11:30,3,967.5,967.75,966,966.25,211
20101101|2010-05-03 12:00,3,966.75,967,965.25,965.5,483
20101101|2010-05-03 12:30,3,965.25,967,964,964.75,573
20101101|2010-05-03 13:00,3,965,968.5,965,965.25,1030
20101101|2010-05-03 18:00,4,965.75,965.75,965,965.25,38
20101101|2010-05-03 18:30,4,965.75,966,965.5,965.5,22
20101101|2010-05-03 19:00,4,966,966.25,965.5,966.25,29
20101101|2010-05-03 19:30,4,966.25,966.5,966.25,966.5,24
20101101|2010-05-03 20:00,4,966.75,967.25,966,966.25,46
20101101|2010-05-03 20:30,4,966.75,967.25,966.75,966.75,14
20101101|2010-05-03 21:00,4,967.5,967.5,966.75,967,11
20101101|2010-05-03 21:30,4,967.25,967.25,967,967,17
20101101|2010-05-03 22:00,4,966.5,967,966.5,967,24
20101101|2010-05-03 22:30,4,967,967,967,967,6
20101101|2010-05-03 23:00,4,966.5,966.5,966.5,966.5,1
20101101|2010-05-04 00:30,4,966,966,966,966,5
20101101|2010-05-04 01:30,4,969,969,968.5,969,19
20101101|2010-05-04 02:00,4,968.75,969,968.75,969,3
20101101|2010-05-04 03:00,4,969,969.25,968.75,968.75,8
20101101|2010-05-04 03:30,4,969.25,969.25,966.5,966.5,43
20101101|2010-05-04 04:00,4,966.25,966.25,966.25,966.25,1
20101101|2010-05-04 04:30,4,966.75,967,966,967,17
20101101|2010-05-04 05:00,4,966.5,966.5,966.5,966.5,8
20101101|2010-05-04 05:30,4,966.5,966.5,965.75,966,84
20101101|2010-05-04 06:00,4,966.5,966.5,966,966,6
20101101|2010-05-04 06:30,4,966.25,966.75,963.75,964,158
20101101|2010-05-04 07:00,4,964,964.5,964,964.5,21
20101101|2010-05-04 09:30,4,961,961,954,958.25,3516
20101101|2010-05-04 10:00,4,958,961,955.5,960.75,1513
20101101|2010-05-04 10:30,4,961,963,957.75,962.5,1208
20101101|2010-05-04 11:00,4,962.75,963,958,958.75,1852
20101101|2010-05-04 11:30,4,959,964,958.5,964,645
20101101|2010-05-04 12:00,4,963.75,967,963.75,965.25,663
20101101|2010-05-04 12:30,4,964.5,965,963,963.5,255
20101101|2010-05-04 13:00,4,964,964.5,960.25,963.25,1031
20101101|2010-05-04 18:00,5,961.75,963,961.75,962.25,28
20101101|2010-05-04 18:30,5,963,964,963,964,13
20101101|2010-05-04 19:00,5,963.25,963.75,963.25,963.75,13
20101101|2010-05-04 19:30,5,963.75,964.25,963.75,964.25,25
20101101|2010-05-04 20:00,5,964.25,966.25,964.25,964.5,108
20101101|2010-05-04 20:30,5,965,967,965,966.25,45
20101101|2010-05-04 21:00,5,966.5,967,966.5,967,45
20101101|2010-05-04 21:30,5,966.5,966.75,966.25,966.75,16
20101101|2010-05-04 22:00,5,967,967.75,967,967.75,17
20101101|2010-05-04 22:30,5,967,967,966.5,966.5,2
20101101|2010-05-04 23:00,5,967.75,968,967.75,968,19
20101101|2010-05-05 00:30,5,966.25,966.25,966.25,966.25,10
20101101|2010-05-05 01:00,5,967.5,967.75,967.5,967.75,7
20101101|2010-05-05 01:30,5,967.75,968,967.75,968,18
20101101|2010-05-05 02:00,5,968.5,969,968.5,969,22
20101101|2010-05-05 02:30,5,967.75,967.75,967,967,6
20101101|2010-05-05 03:00,5,966.5,966.5,966.25,966.5,22
20101101|2010-05-05 03:30,5,966.5,966.5,965.25,965.25,4
20101101|2010-05-05 04:00,5,966,966.25,966,966,35
20101101|2010-05-05 04:30,5,966,966.25,965.75,965.75,56
20101101|2010-05-05 05:00,5,965.75,966,965,966,37
20101101|2010-05-05 05:30,5,964,964,962,962,17
20101101|2010-05-05 06:00,5,962,963.25,961,963,99
20101101|2010-05-05 06:30,5,961.25,962,961,962,20
20101101|2010-05-05 07:00,5,962,962.5,961,961,20
20101101|2010-05-05 09:30,5,957.5,958,951.5,957.75,2596
20101101|2010-05-05 10:00,5,957.5,961,954.5,958.25,1181
20101101|2010-05-05 10:30,5,958.25,961.25,958,958.5,850
20101101|2010-05-05 11:00,5,958.5,959.25,956.5,956.5,541
20101101|2010-05-05 11:30,5,957.25,957.25,955.75,956.25,264
20101101|2010-05-05 12:00,5,956.5,958.5,956,958,341
20101101|2010-05-05 12:30,5,957.75,959.5,955,955.5,506
20101101|2010-05-05 13:00,5,955.75,957.75,955,957.5,835
20101101|2010-05-05 18:00,6,955.5,956.25,955.5,955.5,33
20101101|2010-05-05 18:30,6,955.75,957,955.75,956.25,14
20101101|2010-05-05 19:00,6,956.5,957,956.5,957,12
20101101|2010-05-05 19:30,6,957,959,956.5,958.75,27
20101101|2010-05-05 20:00,6,959.25,959.75,959.25,959.5,38
20101101|2010-05-05 20:30,6,959.5,959.75,959,959,63
20101101|2010-05-05 21:00,6,958,958,956,956.25,53
20101101|2010-05-05 21:30,6,956.75,958,956,956,58
20101101|2010-05-05 22:00,6,955.5,956.5,954.5,956.5,21
20101101|2010-05-05 23:00,6,955.5,955.5,955.5,955.5,1
20101101|2010-05-05 23:30,6,955.75,955.75,955.75,955.75,1
20101101|2010-05-06 00:00,6,955.75,955.75,955,955,13
20101101|2010-05-06 00:30,6,955,955,955,955,10
20101101|2010-05-06 01:00,6,954.75,954.75,954.75,954.75,1
20101101|2010-05-06 01:30,6,954.25,954.25,953,953,19
20101101|2010-05-06 02:00,6,952.75,953.25,952.5,952.75,29
20101101|2010-05-06 02:30,6,952.75,953,952.75,952.75,7
20101101|2010-05-06 03:00,6,952.5,953,952,953,61
20101101|2010-05-06 03:30,6,953,953,952.75,953,17
20101101|2010-05-06 04:00,6,953,953,953,953,8
20101101|2010-05-06 04:30,6,953.75,953.75,953.75,953.75,2
20101101|2010-05-06 05:00,6,954,954,954,954,1
20101101|2010-05-06 05:30,6,954.25,954.5,954.25,954.5,14
20101101|2010-05-06 06:00,6,954.5,954.5,954.25,954.5,66
20101101|2010-05-06 06:30,6,954.75,955,953.5,954,89
20101101|2010-05-06 07:00,6,954.25,956.75,954,956.75,32
20101101|2010-05-06 09:30,6,954,956,949,949.75,1821
20101101|2010-05-06 10:00,6,949.25,955,949,954.5,1557
20101101|2010-05-06 10:30,6,955,956,951.75,953,1803
20101101|2010-05-06 11:00,6,952.75,953.25,951,952.5,576
20101101|2010-05-06 11:30,6,952.5,953,946.25,948.25,621
20101101|2010-05-06 12:00,6,948.75,948.75,941.75,941.75,1146
20101101|2010-05-06 12:30,6,941.75,942.25,926.5,930.25,4109
20101101|2010-05-06 13:00,6,930.25,931,924,930.75,2876
20101101|2010-05-06 18:00,7,928.75,930,921.5,925.5,474
20101101|2010-05-06 18:30,7,925.25,927.75,925.25,926.25,108
20101101|2010-05-06 19:00,7,927,928.25,927,927,70
20101101|2010-05-06 19:30,7,927.5,928.75,927.5,928.5,28
20101101|2010-05-06 20:00,7,929.25,929.5,928,928.5,111
20101101|2010-05-06 20:30,7,928.5,929.5,927.5,929.5,65
20101101|2010-05-06 21:00,7,929.5,931.25,928.75,931,35
20101101|2010-05-06 21:30,7,930,931,930,931,83
20101101|2010-05-06 22:00,7,931,931.25,930,930.75,47
20101101|2010-05-06 22:30,7,931,931.25,931,931.25,11
20101101|2010-05-06 23:00,7,932,932.75,931.75,932.5,13
20101101|2010-05-06 23:30,7,932,932,932,932,15
20101101|2010-05-07 00:00,7,933,933,932,932.25,14
20101101|2010-05-07 00:30,7,932,932,929.5,930.75,71
20101101|2010-05-07 01:00,7,930.5,932,930.5,931.5,19
20101101|2010-05-07 01:30,7,931,931,928,928,29
20101101|2010-05-07 02:00,7,928.5,929.25,928,928.25,104
20101101|2010-05-07 02:30,7,929,929.5,928.75,929,5
20101101|2010-05-07 03:00,7,929,930,928.75,929,59
20101101|2010-05-07 03:30,7,929,929.75,928.75,929.75,85
20101101|2010-05-07 04:00,7,929.75,930.25,929,929,83
20101101|2010-05-07 04:30,7,929,929,929,929,52
20101101|2010-05-07 05:00,7,928.75,929,928.25,928.25,29
20101101|2010-05-07 05:30,7,928.25,928.5,928,928,259
20101101|2010-05-07 06:00,7,928,928.25,927.5,927.5,104
20101101|2010-05-07 06:30,7,927.75,928.5,927.5,927.75,264
20101101|2010-05-07 07:00,7,927.5,927.75,927,927,74
20101101|2010-05-07 09:30,7,926,933,921,932.75,3401
20101101|2010-05-07 10:00,7,932.5,935.5,932.5,933,1670
20101101|2010-05-07 10:30,7,933.25,934.5,932.25,934,768
20101101|2010-05-07 11:00,7,933.5,934.5,933,933.25,334
20101101|2010-05-07 11:30,7,933.5,934,932.25,933,216
20101101|2010-05-07 12:00,7,933.25,936.5,932.75,936,606
20101101|2010-05-07 12:30,7,936.25,938.25,934.75,937.25,737
20101101|2010-05-07 13:00,7,937.25,938,934,935,971
20101101|2010-05-09 18:00,10,938,939.25,935,935,391
20101101|2010-05-09 18:30,10,935,935,933.5,933.5,77
20101101|2010-05-09 19:00,10,934.25,935.75,934,934.5,60
20101101|2010-05-09 19:30,10,934.5,939,934.5,938,44
20101101|2010-05-09 20:00,10,938.75,939,936.75,937.25,125
20101101|2010-05-09 20:30,10,937,937,936.5,937,5
20101101|2010-05-09 21:00,10,936.5,936.75,936.25,936.75,10
20101101|2010-05-09 21:30,10,936.75,936.75,934.5,934.5,36
20101101|2010-05-09 22:00,10,934.75,935.75,934.75,935.75,19
20101101|2010-05-09 22:30,10,935.75,937.25,935.75,937.25,25
20101101|2010-05-09 23:00,10,937.25,938,937.25,938,15
20101101|2010-05-09 23:30,10,937.75,939,937.75,938.75,17
20101101|2010-05-10 00:00,10,938.5,938.5,938,938,3
20101101|2010-05-10 00:30,10,938.5,939,938.5,939,7
20101101|2010-05-10 01:00,10,939.5,940.5,939.25,940.5,36
20101101|2010-05-10 01:30,10,940,942,940,942,117
20101101|2010-05-10 02:00,10,942,942,940.75,941,104
20101101|2010-05-10 02:30,10,941.5,941.5,939.25,939.25,165
20101101|2010-05-10 03:00,10,939.25,941.5,939.25,939.5,390
20101101|2010-05-10 03:30,10,939.5,941.25,939.5,940.75,20
20101101|2010-05-10 04:00,10,940.25,941,939.5,939.5,111
20101101|2010-05-10 04:30,10,938.75,938.75,937.25,937.5,97
20101101|2010-05-10 05:00,10,938.25,938.5,937.25,938.5,223
20101101|2010-05-10 05:30,10,938.25,938.25,937.75,938,131
20101101|2010-05-10 06:00,10,938,938.5,937.75,938.5,246
20101101|2010-05-10 06:30,10,938.25,939,938,938.75,154
20101101|2010-05-10 07:00,10,938.75,941.25,938.75,941,87
20101101|2010-05-10 09:30,10,938.25,941.5,933.25,936,1487
20101101|2010-05-10 10:00,10,936.75,938.75,936.5,937.5,673
20101101|2010-05-10 10:30,10,937.5,939,936.5,938.75,316
20101101|2010-05-10 11:00,10,939,939.5,934.5,935,496
20101101|2010-05-10 11:30,10,935,936.75,934.75,935.75,432
20101101|2010-05-10 12:00,10,936.5,938,935,938,292
20101101|2010-05-10 12:30,10,937.5,937.75,935.25,936.5,461
20101101|2010-05-10 13:00,10,936.25,936.5,935,935.25,852
20101101|2010-05-10 18:00,11,934.75,936.25,934.75,935.25,48
20101101|2010-05-10 18:30,11,935.5,936,935.5,935.75,11
20101101|2010-05-10 19:00,11,936.25,936.25,935.5,935.5,15
20101101|2010-05-10 19:30,11,936,936,935.25,935.25,12
20101101|2010-05-10 20:00,11,935.75,938,935,935.25,86
20101101|2010-05-10 20:30,11,935.75,937.25,935.75,936.75,35
20101101|2010-05-10 21:00,11,936,936,936,936,7
20101101|2010-05-10 21:30,11,935.25,935.25,935,935,68
20101101|2010-05-10 22:00,11,935,935.5,935,935,54
20101101|2010-05-10 22:30,11,936.25,936.5,935,935.75,8
20101101|2010-05-10 23:00,11,935.25,935.5,935.25,935.5,5
20101101|2010-05-10 23:30,11,935.75,935.75,935.75,935.75,5
20101101|2010-05-11 00:00,11,935.5,935.5,935,935,28
20101101|2010-05-11 00:30,11,935,935.5,935,935.5,47
20101101|2010-05-11 01:00,11,935.5,935.5,934.25,935,125
20101101|2010-05-11 01:30,11,935,936,935,935,11
20101101|2010-05-11 02:00,11,934,934.5,934,934.5,4
20101101|2010-05-11 02:30,11,934.5,934.5,934.5,934.5,12
20101101|2010-05-11 03:00,11,934.5,934.5,934.5,934.5,3
20101101|2010-05-11 03:30,11,934,934,932.75,932.75,31
20101101|2010-05-11 04:00,11,932.5,932.75,931.75,932.25,52
20101101|2010-05-11 04:30,11,932,932.25,932,932,26
20101101|2010-05-11 05:00,11,932.5,932.5,931.75,932,30
20101101|2010-05-11 05:30,11,931,931,930,930,102
20101101|2010-05-11 06:00,11,930,930,927.25,927.25,274
20101101|2010-05-11 06:30,11,928,928.25,927.25,927.25,157
20101101|2010-05-11 07:00,11,928,930,927.75,930,66
20101101|2010-05-11 09:30,11,929.75,937.75,928.25,935,1878
20101101|2010-05-11 10:00,11,935.25,938.5,935,938,924
20101101|2010-05-11 10:30,11,938,939,934.5,934.75,647
20101101|2010-05-11 11:00,11,935,935.75,934.5,934.75,297
20101101|2010-05-11 11:30,11,934.75,936,934,934.5,323
20101101|2010-05-11 12:00,11,934.75,936.75,933.25,936.25,546
20101101|2010-05-11 12:30,11,936,938,935.75,936.75,281
20101101|2010-05-11 13:00,11,936.75,940.25,936.5,937.25,849
20101101|2010-05-11 18:00,12,936.5,937.5,936.5,937.25,52
20101101|2010-05-11 18:30,12,937.25,938,937.25,938,36
20101101|2010-05-11 19:00,12,938,938.25,937.75,937.75,14
20101101|2010-05-11 19:30,12,938.25,938.75,937.25,937.25,20
20101101|2010-05-11 20:00,12,937.25,939.75,937.25,939.25,115
20101101|2010-05-11 20:30,12,939.5,940.5,939.5,940.5,80
20101101|2010-05-11 21:00,12,940.5,941,940,940.75,52
20101101|2010-05-11 21:30,12,941,941.5,941,941.5,8
20101101|2010-05-11 22:00,12,940.75,941,940,940,16
20101101|2010-05-11 22:30,12,940,940,939.75,939.75,5
20101101|2010-05-11 23:00,12,939.75,939.75,939.75,939.75,2
20101101|2010-05-11 23:30,12,939.5,939.5,938.5,939,31
20101101|2010-05-12 00:00,12,939,939.5,939,939,43
20101101|2010-05-12 00:30,12,939,939.75,938.5,939.25,57
20101101|2010-05-12 01:00,12,939.25,940,938.75,939,207
20101101|2010-05-12 01:30,12,939,939,937.5,938.5,141
20101101|2010-05-12 02:00,12,937.75,937.75,936.75,936.75,48
20101101|2010-05-12 02:30,12,937.25,938.5,937.25,937.5,29
20101101|2010-05-12 03:00,12,937.5,939,937.5,938.5,138
20101101|2010-05-12 03:30,12,938.5,939,937.75,938,145
20101101|2010-05-12 04:00,12,938,938,937.5,937.5,37
20101101|2010-05-12 04:30,12,937.75,938,937.25,937.25,99
20101101|2010-05-12 05:00,12,936.25,937.5,936.25,937.25,24
20101101|2010-05-12 05:30,12,937.25,937.5,937,937.25,10
20101101|2010-05-12 06:00,12,937.25,939.5,937.25,939.5,131
20101101|2010-05-12 06:30,12,940,941.5,939.75,941.5,119
20101101|2010-05-12 07:00,12,941.5,942,941.5,942,56
20101101|2010-05-12 09:30,12,941.75,946.5,937.5,939.5,2959
20101101|2010-05-12 10:00,12,939,940.5,931.25,931.25,1473
20101101|2010-05-12 10:30,12,931.25,935.5,930.5,933.75,920
20101101|2010-05-12 11:00,12,933.5,934.5,931.25,933.5,505
20101101|2010-05-12 11:30,12,934,935.25,933,935,215
20101101|2010-05-12 12:00,12,934.75,936,933,933.5,594
20101101|2010-05-12 12:30,12,933.5,934.75,932,932,441
20101101|2010-05-12 13:00,12,932.5,937,931.75,935.5,764
20101101|2010-05-12 18:00,13,936.75,936.75,936,936.5,53
20101101|2010-05-12 18:30,13,936.5,936.5,936.25,936.25,5
20101101|2010-05-12 19:00,13,936.25,937,936,937,5
20101101|2010-05-12 19:30,13,936.5,936.5,935.75,935.75,8
20101101|2010-05-12 20:00,13,936.75,937.5,936.5,937,95
20101101|2010-05-12 20:30,13,937.25,938,937,937.5,113
20101101|2010-05-12 21:00,13,937.25,937.25,936.25,936.75,85
20101101|2010-05-12 21:30,13,936.5,937.5,936,937,79
20101101|2010-05-12 22:00,13,936.5,937,936.5,937,16
20101101|2010-05-12 23:30,13,937,937.25,937,937,14
20101101|2010-05-13 00:00,13,936.75,937,936.75,937,7
20101101|2010-05-13 00:30,13,937.25,938,937.25,937.5,7
20101101|2010-05-13 01:00,13,937.25,938.5,937.25,938.5,41
20101101|2010-05-13 01:30,13,937.75,937.75,937,937.75,19
20101101|2010-05-13 02:00,13,938,938,937.75,937.75,11
20101101|2010-05-13 02:30,13,937,937,937,937,11
20101101|2010-05-13 03:00,13,937.5,937.5,937,937,52
20101101|2010-05-13 03:30,13,936.75,936.75,934.5,934.5,16
20101101|2010-05-13 04:00,13,934.5,934.5,934.5,934.5,38
20101101|2010-05-13 04:30,13,934,934,933.25,933.25,76
20101101|2010-05-13 05:00,13,933.5,934.25,933.25,934.25,55
20101101|2010-05-13 05:30,13,934.75,934.75,934.75,934.75,3
20101101|2010-05-13 06:00,13,935.25,935.25,935.25,935.25,1
20101101|2010-05-13 06:30,13,936,936,935,935.25,21
20101101|2010-05-13 07:00,13,935,935.75,935,935.75,25
20101101|2010-05-13 09:30,13,935.25,937.5,931.5,936.75,1127
20101101|2010-05-13 10:00,13,937,940,936,939,740
20101101|2010-05-13 10:30,13,939,939,937.5,937.75,246
20101101|2010-05-13 11:00,13,938.5,938.5,936,936.25,385
20101101|2010-05-13 11:30,13,936.25,938.75,936,937.75,314
20101101|2010-05-13 12:00,13,938,939.25,936,936,158
20101101|2010-05-13 12:30,13,936,937.5,933.5,935.25,523
20101101|2010-05-13 13:00,13,935.5,936.25,932.5,934.25,495
20101101|2010-05-13 18:00,14,934,934.25,933,934,26
20101101|2010-05-13 18:30,14,933.75,935.75,933.75,935.75,9
20101101|2010-05-13 19:00,14,936,936,936,936,1
20101101|2010-05-13 19:30,14,934.5,934.5,934.5,934.5,3
20101101|2010-05-13 20:00,14,934.5,935,934,934.25,18
20101101|2010-05-13 20:30,14,934.25,934.5,934.25,934.5,10
20101101|2010-05-13 21:00,14,934.5,934.5,934.5,934.5,28
20101101|2010-05-13 21:30,14,934.75,934.75,932.75,932.75,7
20101101|2010-05-13 22:00,14,932.5,932.5,931.5,932.25,47
20101101|2010-05-13 22:30,14,932,932,932,932,2
20101101|2010-05-13 23:00,14,932.5,932.5,932.25,932.25,3
20101101|2010-05-13 23:30,14,932.5,932.75,932.5,932.75,18
20101101|2010-05-14 00:00,14,932.75,933,932.75,933,20
20101101|2010-05-14 00:30,14,932.5,932.5,931.5,931.5,28
20101101|2010-05-14 01:00,14,931,931,930,930,96
20101101|2010-05-14 01:30,14,930.75,931.5,930.75,931,112
20101101|2010-05-14 02:00,14,930.5,930.75,930.5,930.5,35
20101101|2010-05-14 02:30,14,930.5,930.75,930,930.75,46
20101101|2010-05-14 03:00,14,930.5,930.5,930,930,27
20101101|2010-05-14 03:30,14,929.5,930,929.5,930,20
20101101|2010-05-14 04:00,14,929,929,928.75,928.75,8
20101101|2010-05-14 04:30,14,928,928,923.25,923.5,490
20101101|2010-05-14 05:00,14,924.5,926,924.25,926,21
20101101|2010-05-14 05:30,14,926.25,926.5,925.25,926.5,76
20101101|2010-05-14 06:00,14,926.75,927,926.5,926.5,20
20101101|2010-05-14 06:30,14,926.25,926.5,925,925.5,30
20101101|2010-05-14 07:00,14,925.5,926.25,925.25,925.25,67
20101101|2010-05-14 09:30,14,924,929.25,923,929.25,2056
20101101|2010-05-14 10:00,14,929.5,929.5,924.75,925.25,1020
20101101|2010-05-14 10:30,14,925,927,923,924.25,1122
20101101|2010-05-14 11:00,14,924.5,924.5,921,922.75,986
20101101|2010-05-14 11:30,14,922.75,924.75,922.5,924.75,312
20101101|2010-05-14 12:00,14,924.75,925.75,924,925.75,211
20101101|2010-05-14 12:30,14,925.75,926,923.75,925,301
20101101|2010-05-14 13:00,14,924.75,926.5,923.5,926,887
20101101|2010-05-16 18:00,17,927,927,924.75,926.75,65
20101101|2010-05-16 18:30,17,926.75,927,926.75,927,3
20101101|2010-05-16 19:00,17,926.75,927.25,926,926.5,13
20101101|2010-05-16 19:30,17,926.75,926.75,925.25,925.5,19
20101101|2010-05-16 20:00,17,925.75,925.75,924,924.25,43
20101101|2010-05-16 20:30,17,924,924,922,923.5,108
20101101|2010-05-16 21:00,17,922,922,919,919,139
20101101|2010-05-16 21:30,17,919,919,917,917,313
20101101|2010-05-16 22:00,17,918.25,918.75,916.25,917,161
20101101|2010-05-16 22:30,17,917.25,918,917.25,917.75,80
20101101|2010-05-16 23:00,17,917.25,917.25,917.25,917.25,19
20101101|2010-05-16 23:30,17,917.25,917.5,917,917,41
20101101|2010-05-17 00:00,17,917.5,917.5,917,917,37
20101101|2010-05-17 00:30,17,916,917,914,914,314
20101101|2010-05-17 01:00,17,913.75,915,911.75,912.5,200
20101101|2010-05-17 01:30,17,913.75,916,913.25,915,241
20101101|2010-05-17 02:00,17,915,917,915,917,22
20101101|2010-05-17 02:30,17,915.25,916.5,915.25,915.5,48
20101101|2010-05-17 03:00,17,915.5,915.5,915,915.5,48
20101101|2010-05-17 03:30,17,914.5,916,914.25,916,26
20101101|2010-05-17 04:00,17,915,916.5,915,916.5,25
20101101|2010-05-17 04:30,17,916.75,916.75,916.5,916.5,8
20101101|2010-05-17 05:00,17,916.5,917.25,916.5,917,41
20101101|2010-05-17 05:30,17,917,919.5,917,919.5,105
20101101|2010-05-17 06:00,17,919,919.5,919,919.5,19
20101101|2010-05-17 06:30,17,919.75,921.5,919.75,921.5,33
20101101|2010-05-17 07:00,17,921.75,921.75,920.75,920.75,45
20101101|2010-05-17 09:30,17,921.25,921.75,918,918.75,2024
20101101|2010-05-17 10:00,17,918.5,919,912,914,2415
20101101|2010-05-17 10:30,17,914,917.75,913.5,913.75,1747
20101101|2010-05-17 11:00,17,913.25,915.5,912.25,915.25,759
20101101|2010-05-17 11:30,17,915,918.75,915,918.5,1085
20101101|2010-05-17 12:00,17,918.75,921,918.25,919.25,501
20101101|2010-05-17 12:30,17,919.5,919.75,916.75,918.75,576
20101101|2010-05-17 13:00,17,918.5,919.25,916,916,1074
20101101|2010-05-17 18:00,18,917.75,919.25,917.75,919.25,93
20101101|2010-05-17 18:30,18,918.5,919.5,918.5,918.5,13
20101101|2010-05-17 19:00,18,919.5,920,916.75,917.25,63
20101101|2010-05-17 19:30,18,916.75,917.25,915.5,917.25,59
20101101|2010-05-17 20:00,18,916.25,918.75,915,918.75,38
20101101|2010-05-17 21:00,18,918.25,919,918,918,41
20101101|2010-05-17 21:30,18,918,918,916.5,917,29
20101101|2010-05-17 22:00,18,917,919,916.25,919,104
20101101|2010-05-17 22:30,18,918.5,919,918.5,919,7
20101101|2010-05-17 23:00,18,919,919,919,919,2
20101101|2010-05-17 23:30,18,918.5,918.5,918.5,918.5,2
20101101|2010-05-18 00:00,18,918,918,918,918,1
20101101|2010-05-18 00:30,18,918.5,919.5,918.5,919,28
20101101|2010-05-18 01:00,18,919,923.25,919,923.25,202
20101101|2010-05-18 01:30,18,923.25,924.5,921.25,922.5,197
20101101|2010-05-18 02:00,18,922,922.5,921.25,921.25,68
20101101|2010-05-18 02:30,18,921.25,921.5,921,921.25,73
20101101|2010-05-18 03:00,18,921,921.5,921,921.5,69
20101101|2010-05-18 03:30,18,921.5,922.5,921.5,922.5,51
20101101|2010-05-18 04:00,18,921,921,920.25,920.25,2
20101101|2010-05-18 04:30,18,921.25,921.25,921.25,921.25,3
20101101|2010-05-18 05:00,18,921,921,921,921,8
20101101|2010-05-18 05:30,18,921,922,921,922,78
20101101|2010-05-18 06:00,18,922,923.75,922,923,48
20101101|2010-05-18 06:30,18,924,924.75,923.25,923.25,31
20101101|2010-05-18 07:00,18,923.75,924.5,923.25,923.25,36
20101101|2010-05-18 09:30,18,922,923.5,918.5,920,2364
20101101|2010-05-18 10:00,18,919.75,920,918.25,919.25,467
20101101|2010-05-18 10:30,18,919,919.25,917,917,466
20101101|2010-05-18 11:00,18,917,917.25,914.25,915.5,733
20101101|2010-05-18 11:30,18,915.5,919.75,914,919,736
20101101|2010-05-18 12:00,18,919.25,919.25,915.5,916.5,288
20101101|2010-05-18 12:30,18,916.5,916.5,912,912.5,854
20101101|2010-05-18 13:00,18,912.5,913.75,911.75,913.5,1354
20101101|2010-05-18 18:00,19,912.25,912.75,908.5,908.5,447
20101101|2010-05-18 18:30,19,908.5,910.5,908.5,909,81
20101101|2010-05-18 19:00,19,909,909.5,908.5,908.5,50
20101101|2010-05-18 19:30,19,908.5,909.75,908.25,909.5,48
20101101|2010-05-18 20:00,19,909.5,911.75,909.25,911.75,179
20101101|2010-05-18 20:30,19,912,915.5,912,914.25,262
20101101|2010-05-18 21:00,19,915,915,913,913.75,103
20101101|2010-05-18 21:30,19,912.5,913.5,912.5,913.25,31
20101101|2010-05-18 22:00,19,913.75,914.75,913.5,914.5,29
20101101|2010-05-18 22:30,19,914.5,915.25,913.5,913.5,15
20101101|2010-05-18 23:00,19,913.5,913.5,912.25,912.25,18
20101101|2010-05-18 23:30,19,912.25,912.25,912.25,912.25,5
20101101|2010-05-19 00:00,19,912.5,913,912.5,913,8
20101101|2010-05-19 00:30,19,913.25,914,913.25,913.75,39
20101101|2010-05-19 01:00,19,913.25,913.25,911.25,911.25,8
20101101|2010-05-19 01:30,19,911,912,910.25,912,71
20101101|2010-05-19 02:00,19,912,913,912,912.75,100
20101101|2010-05-19 02:30,19,912.75,912.75,912.5,912.5,21
20101101|2010-05-19 03:00,19,912.25,912.25,911.5,912,25
20101101|2010-05-19 03:30,19,912.25,912.25,911,912,221
20101101|2010-05-19 04:00,19,912,912,910,910,40
20101101|2010-05-19 04:30,19,911,911,910.75,910.75,5
20101101|2010-05-19 05:00,19,910,910.5,910,910,28
20101101|2010-05-19 05:30,19,909.5,909.5,908.25,908.25,55
20101101|2010-05-19 06:00,19,908.5,910.75,908.5,910.5,8
20101101|2010-05-19 06:30,19,911,911,908.5,909.5,68
20101101|2010-05-19 07:00,19,909.5,910,909,909.25,34
20101101|2010-05-19 09:30,19,908.25,917,907.5,916.25,3407
20101101|2010-05-19 10:00,19,916.25,916.25,906.75,907.75,1904
20101101|2010-05-19 10:30,19,908,910.5,902.75,905.5,2293
20101101|2010-05-19 11:00,19,905.25,906,903.75,905.25,2071
20101101|2010-05-19 11:30,19,905.25,909,905,907.25,757
20101101|2010-05-19 12:00,19,907.5,913.75,907.5,912,1221
20101101|2010-05-19 12:30,19,912,912,908.5,910.5,381
20101101|2010-05-19 13:00,19,910.5,910.75,904.75,905.75,1148
20101101|2010-05-19 18:00,20,907.5,911,907.25,910.75,178
20101101|2010-05-19 18:30,20,910.25,910.75,910,910.75,18
20101101|2010-05-19 19:00,20,911,911,910,910.25,9
20101101|2010-05-19 19:30,20,910.25,913,910.25,912.5,28
20101101|2010-05-19 20:00,20,913,915,912.5,914.25,192
20101101|2010-05-19 20:30,20,914.25,914.75,913.75,914,133
20101101|2010-05-19 21:00,20,914.5,914.75,913.5,913.5,103
20101101|2010-05-19 21:30,20,914.5,915,913.5,914,112
20101101|2010-05-19 22:00,20,913.25,913.25,913,913,17
20101101|2010-05-19 22:30,20,913,913,911.75,912,6
20101101|2010-05-19 23:00,20,912,912,911,911,26
20101101|2010-05-19 23:30,20,911.5,911.5,911.5,911.5,10
20101101|2010-05-20 00:00,20,911.5,911.5,911.5,911.5,6
20101101|2010-05-20 00:30,20,911.5,911.75,910.5,910.5,90
20101101|2010-05-20 01:00,20,910.25,910.75,910,910.75,30
20101101|2010-05-20 01:30,20,910.25,911.5,910,911.5,157
20101101|2010-05-20 02:00,20,912,912,912,912,12
20101101|2010-05-20 02:30,20,911,912.75,911,912.75,18
20101101|2010-05-20 03:00,20,911,911,911,911,1
20101101|2010-05-20 03:30,20,912,912,911.75,911.75,44
20101101|2010-05-20 04:00,20,911.75,911.75,910.75,910.75,66
20101101|2010-05-20 04:30,20,910.75,910.75,910.75,910.75,29
20101101|2010-05-20 05:30,20,910,910,909.25,910,11
20101101|2010-05-20 06:00,20,909.25,909.25,908.25,908.25,87
20101101|2010-05-20 06:30,20,908,908,906,906.5,279
20101101|2010-05-20 07:00,20,906.5,907.25,905.75,905.75,164
20101101|2010-05-20 09:30,20,903,903.5,896.5,898,4785
20101101|2010-05-20 10:00,20,898.25,905,897.5,904,1633
20101101|2010-05-20 10:30,20,904,906.25,902,903.25,888
20101101|2010-05-20 11:00,20,903.25,903.5,898.25,898.25,1132
20101101|2010-05-20 11:30,20,898.5,899,893.25,893.5,2272
20101101|2010-05-20 12:00,20,893.5,901.75,893,901,1297
20101101|2010-05-20 12:30,20,900.75,903.25,900.25,902,969
20101101|2010-05-20 13:00,20,901.75,910,900.25,909.75,1645
20101101|2010-05-20 18:00,21,907.5,908,905.75,906.5,112
20101101|2010-05-20 18:30,21,906.5,907,906,907,20
20101101|2010-05-20 19:00,21,906.5,907,905.75,905.75,62
20101101|2010-05-20 19:30,21,905.5,907,905.5,907,58
20101101|2010-05-20 20:00,21,906.5,908,906,908,87
20101101|2010-05-20 20:30,21,908,909,906.75,908,217
20101101|2010-05-20 21:00,21,907.5,908,906.75,908,95
20101101|2010-05-20 21:30,21,908,908,907.5,907.75,91
20101101|2010-05-20 22:00,21,908,909.5,908,909.5,22
20101101|2010-05-20 22:30,21,909.5,910,909,909,68
20101101|2010-05-20 23:00,21,909.5,909.5,909.5,909.5,3
20101101|2010-05-21 00:00,21,909.25,909.25,909.25,909.25,1
20101101|2010-05-21 00:30,21,909.25,909.75,909,909,27
20101101|2010-05-21 01:00,21,909.5,909.5,908.5,909,15
20101101|2010-05-21 01:30,21,909,910,909,910,36
20101101|2010-05-21 02:00,21,910.25,910.75,909,909,37
20101101|2010-05-21 02:30,21,909,909,908,908.5,118
20101101|2010-05-21 03:00,21,908.5,908.75,908.5,908.75,20
20101101|2010-05-21 03:30,21,908.75,909.25,908.25,909,22
20101101|2010-05-21 04:00,21,908,908.5,907.25,907.5,131
20101101|2010-05-21 04:30,21,907.5,908,906.25,907,22
20101101|2010-05-21 05:00,21,907,908,907,908,23
20101101|2010-05-21 05:30,21,907.5,908,906.5,906.5,4
20101101|2010-05-21 06:00,21,906,906,904.75,904.75,106
20101101|2010-05-21 06:30,21,904.75,905.5,904.25,905.5,21
20101101|2010-05-21 07:00,21,906,906,905.5,905.5,24
20101101|2010-05-21 09:30,21,908,911.75,904.75,910.75,2335
20101101|2010-05-21 10:00,21,910.75,914.25,910.75,914.25,1211
20101101|2010-05-21 10:30,21,914.25,916.5,912.75,914.75,1449
20101101|2010-05-21 11:00,21,915.25,915.75,913.75,913.75,954
20101101|2010-05-21 11:30,21,913.75,914.5,911.75,912,812
20101101|2010-05-21 12:00,21,912.25,914.25,911.75,913.5,608
20101101|2010-05-21 12:30,21,913.5,913.5,908,909,755
20101101|2010-05-21 13:00,21,909,909.5,907,907.75,1168
20101101|2010-05-23 18:00,24,908,912.5,908,911,212
20101101|2010-05-23 18:30,24,912,912.75,910.5,912,29
20101101|2010-05-23 19:00,24,911.5,913.75,911,913.5,133
20101101|2010-05-23 19:30,24,912.75,913,911.75,913,43
20101101|2010-05-23 20:00,24,912.75,912.75,911.5,911.5,82
20101101|2010-05-23 20:30,24,911.5,912.5,911.25,912.5,16
20101101|2010-05-23 21:00,24,912.75,914.75,912.75,914.5,48
20101101|2010-05-23 21:30,24,914.5,914.75,914.5,914.75,7
20101101|2010-05-23 22:00,24,914,914.5,914,914.5,57
20101101|2010-05-23 22:30,24,914,914,914,914,1
20101101|2010-05-23 23:00,24,914,914.5,914,914.5,5
20101101|2010-05-23 23:30,24,914.5,914.5,914.5,914.5,4
20101101|2010-05-24 00:00,24,914,914.25,914,914,5
20101101|2010-05-24 00:30,24,914.25,914.25,914.25,914.25,12
20101101|2010-05-24 01:00,24,913.75,914.5,913.75,914.5,20
20101101|2010-05-24 01:30,24,914.5,915.5,914.5,915.25,88
20101101|2010-05-24 02:00,24,915.25,915.25,915,915,21
20101101|2010-05-24 02:30,24,914.5,914.5,914,914,2
20101101|2010-05-24 03:00,24,914.5,915,913,913,75
20101101|2010-05-24 03:30,24,913,913,912.5,912.5,17
20101101|2010-05-24 04:00,24,913,913,913,913,31
20101101|2010-05-24 04:30,24,913,913,912.5,913,28
20101101|2010-05-24 05:00,24,912.5,912.75,911.5,911.5,52
20101101|2010-05-24 05:30,24,911.5,911.75,911,911,34
20101101|2010-05-24 06:00,24,912,913.25,911.5,912.5,72
20101101|2010-05-24 06:30,24,914,915.5,914,915.25,56
20101101|2010-05-24 07:00,24,915.25,915.25,914.5,915,68
20101101|2010-05-24 09:30,24,913.5,922,911.25,918.25,4557
20101101|2010-05-24 10:00,24,918.75,920.25,917.25,919.5,1130
20101101|2010-05-24 10:30,24,920,920,916.75,918.25,515
20101101|2010-05-24 11:00,24,918,918.5,914.25,916.25,605
20101101|2010-05-24 11:30,24,916.25,917.5,915.5,917.25,368
20101101|2010-05-24 12:00,24,917,918.25,916.5,917.75,413
20101101|2010-05-24 12:30,24,917.25,918,915,916.25,372
20101101|2010-05-24 13:00,24,916.25,917,913.75,915.5,1080
20101101|2010-05-24 18:00,25,914.5,914.5,912.5,913.75,169
20101101|2010-05-24 18:30,25,913.75,915.25,913.75,915.25,44
20101101|2010-05-24 19:00,25,915,915.5,912.5,912.5,40
20101101|2010-05-24 19:30,25,912.5,912.75,911,912.75,88
20101101|2010-05-24 20:00,25,912.5,913.25,911.5,912.5,181
20101101|2010-05-24 20:30,25,912.25,912.5,912,912.25,32
20101101|2010-05-24 21:00,25,912,912.75,910.75,912,143
20101101|2010-05-24 21:30,25,912,912.75,911.25,912.75,24
20101101|2010-05-24 22:00,25,913,913,911.25,911.25,21
20101101|2010-05-24 22:30,25,911.5,911.5,911,911.25,14
20101101|2010-05-24 23:00,25,911.5,911.5,910,911.5,73
20101101|2010-05-24 23:30,25,911.25,911.75,911.25,911.75,4
20101101|2010-05-25 00:00,25,911.75,912,910.75,911.75,14
20101101|2010-05-25 00:30,25,910.75,910.75,906.75,907,402
20101101|2010-05-25 01:00,25,907,908.5,907,908.5,15
20101101|2010-05-25 01:30,25,908.5,909,907.75,907.75,15
20101101|2010-05-25 02:00,25,908,908,907,907.5,14
20101101|2010-05-25 02:30,25,906.75,907,906,906.25,241
20101101|2010-05-25 03:00,25,906,906,902,905.75,255
20101101|2010-05-25 03:30,25,905,905.5,902.5,903.75,191
20101101|2010-05-25 04:00,25,903.75,904.75,903.5,904.75,27
20101101|2010-05-25 04:30,25,904.75,905,904.75,905,49
20101101|2010-05-25 05:00,25,904.75,904.75,902,902,226
20101101|2010-05-25 05:30,25,902.5,904.5,902.5,904.5,121
20101101|2010-05-25 06:00,25,903.5,903.5,902.25,903.25,108
20101101|2010-05-25 06:30,25,903.25,904,902.25,903.75,117
20101101|2010-05-25 07:00,25,903.5,903.75,903,903,102
20101101|2010-05-25 09:30,25,902,904.5,900,903.5,2128
20101101|2010-05-25 10:00,25,903.5,905.5,903,904.5,961
20101101|2010-05-25 10:30,25,904.75,907.75,904.5,907.25,699
20101101|2010-05-25 11:00,25,907.25,908.25,906,906,718
20101101|2010-05-25 11:30,25,906,906.75,904.5,905.5,505
20101101|2010-05-25 12:00,25,905.75,905.75,903.75,905,251
20101101|2010-05-25 12:30,25,904.5,904.75,902,903,460
20101101|2010-05-25 13:00,25,903,907.25,902,902.25,1133
20101101|2010-05-25 18:00,26,906,909.25,905.25,906.75,79
20101101|2010-05-25 18:30,26,907.5,907.5,906.75,907.25,26
20101101|2010-05-25 19:00,26,907.75,908.5,907.75,908.25,43
20101101|2010-05-25 19:30,26,908.25,909,907.75,909,58
20101101|2010-05-25 20:00,26,908.75,909,907.75,907.75,83
20101101|2010-05-25 20:30,26,907.75,907.75,906,906,103
20101101|2010-05-25 21:00,26,906,906,905,905,51
20101101|2010-05-25 21:30,26,905.5,906,905.25,905.25,15
20101101|2010-05-25 22:00,26,905,906,905,905.25,22
20101101|2010-05-25 22:30,26,905,907,905,907,65
20101101|2010-05-25 23:00,26,907,907,907,907,7
20101101|2010-05-25 23:30,26,906.25,906.5,906.25,906.25,13
20101101|2010-05-26 00:00,26,906.25,906.5,906.25,906.5,6
20101101|2010-05-26 00:30,26,906.5,906.75,906,906,20
20101101|2010-05-26 01:00,26,906,907,905.75,906.75,76
20101101|2010-05-26 01:30,26,906.75,909.5,906.75,908.5,141
20101101|2010-05-26 02:00,26,908.75,909,907.75,908,35
20101101|2010-05-26 02:30,26,908,908,907.5,908,55
20101101|2010-05-26 03:00,26,908,909.5,907.25,907.5,177
20101101|2010-05-26 03:30,26,906.5,907.25,905.5,907.25,80
20101101|2010-05-26 04:00,26,908.5,908.75,908.25,908.75,5
20101101|2010-05-26 04:30,26,908.75,908.75,908.75,908.75,1
20101101|2010-05-26 05:00,26,909,909,909,909,1
20101101|2010-05-26 05:30,26,909.75,910,909.75,910,8
20101101|2010-05-26 06:00,26,910,910,909.25,910,30
20101101|2010-05-26 06:30,26,909.75,909.75,908.75,908.75,24
20101101|2010-05-26 07:00,26,908.75,910.25,908.25,910.25,71
20101101|2010-05-26 09:30,26,910,912.5,908,909,1486
20101101|2010-05-26 10:00,26,909.25,909.25,906,906.25,571
20101101|2010-05-26 10:30,26,906,907.5,906,907.5,261
20101101|2010-05-26 11:00,26,907.25,908.5,907,907.25,382
20101101|2010-05-26 11:30,26,907.5,908,907.25,907.5,105
20101101|2010-05-26 12:00,26,907.75,909.5,907.75,907.75,344
20101101|2010-05-26 12:30,26,908,910,907.5,910,560
20101101|2010-05-26 13:00,26,910,911,909,910.25,868
20101101|2010-05-26 18:00,27,907.25,908,906,907.75,209
20101101|2010-05-26 18:30,27,908,912,907.75,912,172
20101101|2010-05-26 19:00,27,912,912.5,912,912.5,11
20101101|2010-05-26 19:30,27,911.5,911.5,910.5,910.5,20
20101101|2010-05-26 20:00,27,909.75,910.75,909.25,909.5,51
20101101|2010-05-26 20:30,27,909.75,909.75,909.25,909.5,3
20101101|2010-05-26 21:00,27,910,910.5,909.5,909.5,8
20101101|2010-05-26 21:30,27,910.5,910.75,909.5,909.5,33
20101101|2010-05-26 22:00,27,909,909.75,909,909.75,4
20101101|2010-05-26 22:30,27,909.75,911,909.75,911,5
20101101|2010-05-26 23:00,27,911,911,910.5,910.75,22
20101101|2010-05-26 23:30,27,910.75,911.25,910.75,911.25,10
20101101|2010-05-27 00:00,27,911.25,911.75,911.25,911.75,18
20101101|2010-05-27 00:30,27,911.25,911.5,911,911,15
20101101|2010-05-27 01:00,27,911.25,911.5,911.25,911.5,30
20101101|2010-05-27 01:30,27,912,912,911,912,45
20101101|2010-05-27 02:00,27,912.5,913.5,912.5,913.25,108
20101101|2010-05-27 02:30,27,913,914,912.5,913.25,26
20101101|2010-05-27 03:00,27,913.25,914,912.75,912.75,73
20101101|2010-05-27 03:30,27,913,913,913,913,49
20101101|2010-05-27 04:00,27,913,913,912.25,913,70
20101101|2010-05-27 04:30,27,913,913,913,913,8
20101101|2010-05-27 05:00,27,913,913.75,912.5,913.75,87
20101101|2010-05-27 05:30,27,913.25,913.25,913.25,913.25,46
20101101|2010-05-27 06:00,27,913.25,914,913.25,914,22
20101101|2010-05-27 06:30,27,914,914,913,913.25,14
20101101|2010-05-27 07:00,27,913.25,913.25,912.25,912.25,23
20101101|2010-05-27 09:30,27,913.5,918,913.25,916.5,2092
20101101|2010-05-27 10:00,27,916.75,917.25,913.25,916,619
20101101|2010-05-27 10:30,27,915.5,916.25,914.75,915,557
20101101|2010-05-27 11:00,27,915,916.75,914,916.5,471
20101101|2010-05-27 11:30,27,916.75,917,915.25,915.25,277
20101101|2010-05-27 12:00,27,915.5,916.75,914.75,916.5,397
20101101|2010-05-27 12:30,27,916.75,921.25,916.25,919.5,2127
20101101|2010-05-27 13:00,27,919.5,919.5,916,916.25,934
20101101|2010-05-27 18:00,28,917.75,921.75,917,920.5,122
20101101|2010-05-27 18:30,28,920,920,919,920,16
20101101|2010-05-27 19:00,28,920.5,920.5,919.25,919.5,16
20101101|2010-05-27 19:30,28,919.5,919.5,919.25,919.5,17
20101101|2010-05-27 20:00,28,919.5,919.5,918,918.75,25
20101101|2010-05-27 20:30,28,918.25,918.5,916.25,916.25,25
20101101|2010-05-27 21:00,28,916.25,916.75,914.5,916.25,68
20101101|2010-05-27 21:30,28,916.25,916.5,916,916,48
20101101|2010-05-27 22:00,28,916.25,916.25,914.5,914.5,42
20101101|2010-05-27 22:30,28,914.75,916.5,914.75,916.5,20
20101101|2010-05-27 23:00,28,915,915,914.5,914.5,2
20101101|2010-05-27 23:30,28,915,915.5,915,915.5,3
20101101|2010-05-28 00:00,28,915,915,915,915,8
20101101|2010-05-28 00:30,28,915.25,915.25,915,915,20
20101101|2010-05-28 01:00,28,914.5,914.5,913.5,913.5,17
20101101|2010-05-28 01:30,28,915,915,913.5,913.75,13
20101101|2010-05-28 02:00,28,915,916.25,915,916.25,34
20101101|2010-05-28 02:30,28,915.25,916,915,915,17
20101101|2010-05-28 03:00,28,915,915,914.25,914.25,3
20101101|2010-05-28 03:30,28,915,915,914.5,914.75,17
20101101|2010-05-28 04:00,28,914.75,915.75,914.5,915,19
20101101|2010-05-28 04:30,28,915,915.25,915,915.25,15
20101101|2010-05-28 05:00,28,915.5,916,915.5,915.5,80
20101101|2010-05-28 05:30,28,915.5,915.5,915,915,33
20101101|2010-05-28 06:00,28,915,915.25,914.75,915,51
20101101|2010-05-28 06:30,28,915.5,915.5,915,915.5,89
20101101|2010-05-28 07:00,28,915.5,915.5,914,915.5,151
20101101|2010-05-28 09:30,28,915.5,918.75,914,916.5,1438
20101101|2010-05-28 10:00,28,916,918.5,915,915.75,864
20101101|2010-05-28 10:30,28,916,916.75,915.25,915.5,587
20101101|2010-05-28 11:00,28,915.5,915.5,911.75,912.75,1133
20101101|2010-05-28 11:30,28,912.75,913.5,909.5,910.75,1153
20101101|2010-05-28 12:00,28,911,911.75,909,911.5,701
20101101|2010-05-28 12:30,28,911.5,912.5,909.75,911.75,627
20101101|2010-05-28 13:00,28,911.75,913.75,906.25,912,2663
20101101|2010-05-31 18:00,1,909,912.75,908.75,909.75,263
20101101|2010-05-31 18:30,1,910,911,908.75,909.75,115
20101101|2010-05-31 19:00,1,909.5,912.25,909.25,911.25,115
20101101|2010-05-31 19:30,1,911.25,911.25,910.25,910.25,179
20101101|2010-05-31 20:00,1,910.5,911.25,906,907.25,230
20101101|2010-05-31 20:30,1,907.5,908,904.5,904.5,306
20101101|2010-05-31 21:00,1,905.75,905.75,904,905.75,95
20101101|2010-05-31 21:30,1,905,906,905,905,43
20101101|2010-05-31 22:00,1,905,906,904.75,904.75,71
20101101|2010-05-31 22:30,1,905,905,904.5,904.5,29
20101101|2010-05-31 23:00,1,904.75,904.75,904,904.25,11
20101101|2010-05-31 23:30,1,904.75,904.75,904.5,904.5,11
20101101|2010-06-01 00:00,1,905,905.75,905,905.75,57
20101101|2010-06-01 00:30,1,906,906,903.75,904.5,92
20101101|2010-06-01 01:00,1,904.5,905,904.25,904.25,50
20101101|2010-06-01 01:30,1,904.25,905,903.75,904,67
20101101|2010-06-01 02:00,1,904.25,904.5,903.5,903.5,40
20101101|2010-06-01 02:30,1,903.5,904,901.5,901.75,398
20101101|2010-06-01 03:00,1,901.25,902,901.25,901.25,43
20101101|2010-06-01 03:30,1,901.25,901.5,899.25,899.75,345
20101101|2010-06-01 04:00,1,899.75,900.75,899.75,900,62
20101101|2010-06-01 04:30,1,900,900.5,900,900.5,83
20101101|2010-06-01 05:00,1,900.25,900.75,900,900,19
20101101|2010-06-01 05:30,1,900.25,900.75,900,900.75,74
20101101|2010-06-01 06:00,1,901,901,900.75,900.75,39
20101101|2010-06-01 06:30,1,901,901.5,900,901.5,73
20101101|2010-06-01 07:00,1,901.75,901.75,900.25,900.75,160
20101101|2010-06-01 09:30,1,905.25,907.5,904,906,2051
20101101|2010-06-01 10:00,1,906.25,908.75,904.25,904.25,1150
20101101|2010-06-01 10:30,1,904.5,904.75,902,903,1191
20101101|2010-06-01 11:00,1,902.75,902.75,901,902,613
20101101|2010-06-01 11:30,1,902.5,903,901.75,902.25,238
20101101|2010-06-01 12:00,1,902,906,902,905.25,762
20101101|2010-06-01 12:30,1,905.25,906.75,904.25,905.5,541
20101101|2010-06-01 13:00,1,905.25,905.25,901.5,901.5,1155
20101101|2010-06-01 18:00,2,902,903,901,901.25,129
20101101|2010-06-01 18:30,2,901.5,903,901.5,902.5,5
20101101|2010-06-01 19:00,2,902,902,902,902,1
20101101|2010-06-01 19:30,2,902,902.75,902,902.5,4
20101101|2010-06-01 20:00,2,902.5,904.5,902.5,904,57
20101101|2010-06-01 20:30,2,904.75,905.25,904.5,904.5,72
20101101|2010-06-01 21:00,2,904.5,904.5,903,903,19
20101101|2010-06-01 21:30,2,903,905.75,903,905,33
20101101|2010-06-01 22:00,2,904,904,903,903.5,13
20101101|2010-06-01 22:30,2,903.25,903.25,901.75,901.75,14
20101101|2010-06-01 23:00,2,902.25,903,901.5,901.5,8
20101101|2010-06-02 00:00,2,903.5,903.75,903.5,903.75,11
20101101|2010-06-02 00:30,2,903.25,903.25,901.5,901.5,6
20101101|2010-06-02 01:30,2,902.75,903.5,902.25,902.25,14
20101101|2010-06-02 02:00,2,904.25,906.25,904.25,905.25,224
20101101|2010-06-02 02:30,2,905.75,906.25,904,904,87
20101101|2010-06-02 03:00,2,904.75,904.75,904,904.25,67
20101101|2010-06-02 03:30,2,904.75,904.75,903.75,904,47
20101101|2010-06-02 04:00,2,904,904,903,903.25,93
20101101|2010-06-02 04:30,2,903,903.75,903,903.75,13
20101101|2010-06-02 05:00,2,903.5,903.5,903.25,903.25,7
20101101|2010-06-02 05:30,2,902.75,903,902.75,903,3
20101101|2010-06-02 06:00,2,902.5,903.25,902.5,903.25,9
20101101|2010-06-02 06:30,2,903.5,903.75,903,903,25
20101101|2010-06-02 07:00,2,903.75,903.75,903.5,903.5,17
20101101|2010-06-02 09:30,2,905,908,903.75,907.75,1612
20101101|2010-06-02 10:00,2,907.5,907.75,905,905.5,720
20101101|2010-06-02 10:30,2,905.75,906,904.25,905,528
20101101|2010-06-02 11:00,2,905,907,904.5,904.5,417
20101101|2010-06-02 11:30,2,904.5,905.75,904.25,905.25,377
20101101|2010-06-02 12:00,2,905.5,905.5,903.75,904.25,414
20101101|2010-06-02 12:30,2,904.25,904.25,902.5,903.5,488
20101101|2010-06-02 13:00,2,903.25,904,901.5,903.5,637
20101101|2010-06-02 18:00,3,905,907.75,904.25,906.75,134
20101101|2010-06-02 18:30,3,906.75,907,905.75,906.25,18
20101101|2010-06-02 19:00,3,906.25,907,906.25,906.75,20
20101101|2010-06-02 19:30,3,906.75,908.25,906.5,908.25,33
20101101|2010-06-02 20:00,3,908.25,908.75,907.25,907.75,48
20101101|2010-06-02 20:30,3,908,908,907,907.25,26
20101101|2010-06-02 21:00,3,907,907,906.5,906.5,9
20101101|2010-06-02 22:00,3,906.5,907,906.25,907,21
20101101|2010-06-02 22:30,3,907,907,907,907,4
20101101|2010-06-02 23:00,3,906.5,907,906.5,907,9
20101101|2010-06-03 00:00,3,907,907.75,907,907.25,5
20101101|2010-06-03 00:30,3,908,908.75,908,908.75,4
20101101|2010-06-03 01:00,3,908,909.75,908,909.75,42
20101101|2010-06-03 01:30,3,909,909,907.75,908.5,15
20101101|2010-06-03 02:00,3,908.5,909,908.5,909,25
20101101|2010-06-03 02:30,3,908.75,908.75,908.5,908.5,50
20101101|2010-06-03 03:00,3,908.5,908.5,907.75,907.75,21
20101101|2010-06-03 03:30,3,908,908.75,908,908.25,20
20101101|2010-06-03 04:00,3,908,908.75,908,908.5,35
20101101|2010-06-03 04:30,3,907.75,907.75,905.75,905.75,120
20101101|2010-06-03 05:00,3,905.75,906.25,905.75,906.25,55
20101101|2010-06-03 05:30,3,906.5,906.75,906.25,906.75,31
20101101|2010-06-03 06:00,3,906.25,906.25,905.75,906,35
20101101|2010-06-03 06:30,3,906,906.75,906,906.5,17
20101101|2010-06-03 07:00,3,907,908,907,908,13
20101101|2010-06-03 09:30,3,907.75,909,904.25,905,2144
20101101|2010-06-03 10:00,3,905,910.5,905,908.5,1649
20101101|2010-06-03 10:30,3,908.75,913,908.25,913,1213
20101101|2010-06-03 11:00,3,912.75,916,908.75,910.25,1630
20101101|2010-06-03 11:30,3,910.5,913,909,912.5,1355
20101101|2010-06-03 12:00,3,912.5,915,912.5,914,735
20101101|2010-06-03 12:30,3,914.25,917.75,912,915.5,971
20101101|2010-06-03 13:00,3,915.5,921.25,914.75,920.25,1817
20101101|2010-06-03 18:00,4,919.25,921,917.25,921,159
20101101|2010-06-03 18:30,4,920.5,920.75,919,919.25,73
20101101|2010-06-03 19:00,4,918.5,918.75,917.5,917.5,65
20101101|2010-06-03 19:30,4,917.25,918,916.5,916.5,81
20101101|2010-06-03 20:00,4,916.25,916.25,912.25,915,326
20101101|2010-06-03 20:30,4,915,915.75,914,914,80
20101101|2010-06-03 21:00,4,915.25,915.25,914,914.25,159
20101101|2010-06-03 21:30,4,914.75,915,914.25,914.25,8
20101101|2010-06-03 22:00,4,914.25,915,914.25,914.5,14
20101101|2010-06-03 22:30,4,915,915.5,915,915.25,14
20101101|2010-06-03 23:00,4,916,916,916,916,1
20101101|2010-06-03 23:30,4,915.5,915.5,915,915,10
20101101|2010-06-04 00:00,4,915.5,915.5,915,915,2
20101101|2010-06-04 00:30,4,915,915.25,914.25,915,7
20101101|2010-06-04 01:00,4,915.5,915.5,915.5,915.5,1
20101101|2010-06-04 01:30,4,916,916,915.5,915.5,4
20101101|2010-06-04 02:00,4,916,916,915.75,915.75,13
20101101|2010-06-04 02:30,4,915.75,915.75,915.75,915.75,8
20101101|2010-06-04 03:00,4,916.5,916.5,916,916,7
20101101|2010-06-04 03:30,4,916,918,916,917.5,79
20101101|2010-06-04 04:00,4,917.75,917.75,917,917,32
20101101|2010-06-04 04:30,4,917,917.75,917,917.75,27
20101101|2010-06-04 05:00,4,917.75,918.5,917.25,918,62
20101101|2010-06-04 05:30,4,917.5,918,917.5,917.5,12
20101101|2010-06-04 06:00,4,917.25,917.5,915.5,917,58
20101101|2010-06-04 06:30,4,916.5,917.5,914.5,914.5,96
20101101|2010-06-04 07:00,4,915,916,913.75,914.5,215
20101101|2010-06-04 09:30,4,912.5,912.5,905.25,907.25,3209
20101101|2010-06-04 10:00,4,907.5,909.25,906.75,907,1296
20101101|2010-06-04 10:30,4,906.75,909.5,906.5,908,734
20101101|2010-06-04 11:00,4,907.5,908.25,905.5,905.75,887
20101101|2010-06-04 11:30,4,906,907.5,905.25,906.75,953
20101101|2010-06-04 12:00,4,906.75,907.25,902.5,903.75,1145
20101101|2010-06-04 12:30,4,903.75,904.5,901,901,1488
20101101|2010-06-04 13:00,4,901.5,901.5,895.25,901,4825
20101101|2010-06-06 18:00,7,899.5,900.25,895,895,497
20101101|2010-06-06 18:30,7,895.5,897.5,895,897.5,112
20101101|2010-06-06 19:00,7,896.5,898.25,896,897.75,36
20101101|2010-06-06 19:30,7,896.75,897,894,894.5,208
20101101|2010-06-06 20:00,7,894.25,894.25,893.25,893.75,343
20101101|2010-06-06 20:30,7,894.25,897,894.25,896,94
20101101|2010-06-06 21:00,7,895.75,897.75,895.25,897,97
20101101|2010-06-06 21:30,7,896.5,898.5,896.5,898,43
20101101|2010-06-06 22:00,7,897,897,896.25,896.25,7
20101101|2010-06-06 22:30,7,896.25,896.5,896.25,896.25,10
20101101|2010-06-06 23:00,7,897,897.5,897,897.25,3
20101101|2010-06-06 23:30,7,898,900.5,898,900.5,88
20101101|2010-06-07 00:00,7,900.5,900.5,898.5,898.5,14
20101101|2010-06-07 00:30,7,898.25,898.75,896.75,897,34
20101101|2010-06-07 01:00,7,896.75,897.25,896.5,896.5,9
20101101|2010-06-07 01:30,7,897,897.25,895.5,896.5,211
20101101|2010-06-07 02:00,7,897.25,897.25,896.75,896.75,101
20101101|2010-06-07 02:30,7,896.5,897,896.5,896.5,32
20101101|2010-06-07 03:00,7,896.5,896.75,896.5,896.5,24
20101101|2010-06-07 03:30,7,896.5,898,896.5,898,103
20101101|2010-06-07 04:00,7,897.25,897.75,896.5,897.75,25
20101101|2010-06-07 04:30,7,897.75,898.75,897.75,898.75,172
20101101|2010-06-07 05:00,7,898.5,898.75,898.5,898.75,19
20101101|2010-06-07 05:30,7,898.5,898.75,898,898.75,49
20101101|2010-06-07 06:00,7,898.75,899.5,898.75,899.5,47
20101101|2010-06-07 06:30,7,899,899.75,898,898,57
20101101|2010-06-07 07:00,7,898.5,898.75,898,898.75,88
20101101|2010-06-07 09:30,7,900,901.5,898.25,898.75,2024
20101101|2010-06-07 10:00,7,898.75,900,895,895.75,1822
20101101|2010-06-07 10:30,7,895.5,898,895,897.75,1387
20101101|2010-06-07 11:00,7,898,899.25,897.25,897.75,1113
20101101|2010-06-07 11:30,7,897.5,899,897.5,897.75,515
20101101|2010-06-07 12:00,7,898,898.5,896.25,898.25,873
20101101|2010-06-07 12:30,7,898,898.75,897.5,898.5,752
20101101|2010-06-07 13:00,7,898.5,900,897.5,899.5,887
20101101|2010-06-07 18:00,8,897,897.75,895,895.75,243
20101101|2010-06-07 18:30,8,896,897,896,897,33
20101101|2010-06-07 19:00,8,897.25,897.75,896.5,897.75,33
20101101|2010-06-07 19:30,8,897.5,897.5,897.25,897.25,15
20101101|2010-06-07 20:00,8,897.25,897.5,896.75,897.5,57
20101101|2010-06-07 20:30,8,897.75,898,897.5,898,23
20101101|2010-06-07 21:00,8,898,898.5,897,897.75,36
20101101|2010-06-07 21:30,8,898.5,898.75,898,898,31
20101101|2010-06-07 22:00,8,897.5,898.75,897,898.75,96
20101101|2010-06-07 22:30,8,898.75,899,898.75,899,35
20101101|2010-06-07 23:00,8,898.25,898.25,898,898,3
20101101|2010-06-07 23:30,8,898,898,898,898,1
20101101|2010-06-08 00:30,8,898.25,900,898.25,899.25,104
20101101|2010-06-08 01:00,8,899,899.25,899,899.25,15
20101101|2010-06-08 01:30,8,899,900,899,900,258
20101101|2010-06-08 02:00,8,899.5,900.5,897,897.75,18
20101101|2010-06-08 02:30,8,899,899.25,899,899.25,3
20101101|2010-06-08 03:00,8,899.25,899.5,898.5,898.5,12
20101101|2010-06-08 03:30,8,898.75,898.75,898.75,898.75,4
20101101|2010-06-08 04:00,8,898,898,896.5,896.5,66
20101101|2010-06-08 04:30,8,897,897,896.5,897,4
20101101|2010-06-08 05:00,8,896.75,897.75,896.75,897.75,112
20101101|2010-06-08 05:30,8,898,898.25,898,898.25,63
20101101|2010-06-08 06:00,8,898,898,897.5,898,44
20101101|2010-06-08 06:30,8,898,898.5,897.5,898,88
20101101|2010-06-08 07:00,8,898.25,900,898,900,160
20101101|2010-06-08 08:00,8,900,900,899,899,62
20101101|2010-06-08 09:30,8,900,900.75,893.75,895.25,3312
20101101|2010-06-08 10:00,8,894.75,897,894.75,896,1041
20101101|2010-06-08 10:30,8,896.25,898,895.5,897,928
20101101|2010-06-08 11:00,8,896.5,897.75,896,897.75,686
20101101|2010-06-08 11:30,8,897.75,900,897,897.25,1304
20101101|2010-06-08 12:00,8,897.5,898.75,896.75,897,790
20101101|2010-06-08 12:30,8,897,897.25,894.5,895.25,1254
20101101|2010-06-08 13:00,8,895.25,895.25,887.25,888.5,3820
20101101|2010-06-08 18:00,9,891,891.25,889.5,890,210
20101101|2010-06-08 18:30,9,889.75,889.75,887.5,888.75,259
20101101|2010-06-08 19:00,9,889,891.5,889,891,65
20101101|2010-06-08 19:30,9,890.5,890.5,889,889.25,42
20101101|2010-06-08 20:00,9,890,890.5,888.75,888.75,41
20101101|2010-06-08 20:30,9,889,889,888,888.25,96
20101101|2010-06-08 21:00,9,888.25,888.25,888,888.25,35
20101101|2010-06-08 21:30,9,888,888,887,887,51
20101101|2010-06-08 22:00,9,887.5,888.5,887,888.5,85
20101101|2010-06-08 22:30,9,888.5,889,888.5,888.5,9
20101101|2010-06-08 23:00,9,888,888,888,888,2
20101101|2010-06-08 23:30,9,888.5,888.5,887,887,47
20101101|2010-06-09 00:00,9,887,888.75,887,888.75,9
20101101|2010-06-09 00:30,9,887.5,889,886.75,889,33
20101101|2010-06-09 01:00,9,887.75,888.75,887.75,888.75,5
20101101|2010-06-09 01:30,9,889,890.5,888.5,890.5,175
20101101|2010-06-09 02:00,9,890.5,892.5,890.5,892.5,147
20101101|2010-06-09 02:30,9,892.25,893,892,892,40
20101101|2010-06-09 03:00,9,892,892,891,891.75,53
20101101|2010-06-09 03:30,9,891.75,891.75,891.25,891.25,10
20101101|2010-06-09 04:00,9,891,891.75,891,891.75,3
20101101|2010-06-09 04:30,9,891.25,891.25,890.5,891.25,17
20101101|2010-06-09 05:00,9,891,891.75,891,891.5,50
20101101|2010-06-09 05:30,9,891.25,891.75,891,891.5,20
20101101|2010-06-09 06:00,9,891.5,892,891.5,892,19
20101101|2010-06-09 06:30,9,892,892.5,892,892,55
20101101|2010-06-09 07:00,9,892.5,894.75,892.25,894.75,175
20101101|2010-06-09 09:30,9,896.5,901,895,899.25,4605
20101101|2010-06-09 10:00,9,899,902,898.75,899,2955
20101101|2010-06-09 10:30,9,899.25,904,898.75,902.75,2935
20101101|2010-06-09 11:00,9,902.75,903.25,901.5,902.5,1551
20101101|2010-06-09 11:30,9,902.5,902.75,899,899.75,1033
20101101|2010-06-09 12:00,9,899.5,900,897.25,898.75,1526
20101101|2010-06-09 12:30,9,899,899.5,896,896.5,1083
20101101|2010-06-09 13:00,9,896.5,897,895.25,896.5,1534
20101101|2010-06-09 18:00,10,895.75,899,895.5,898.75,74
20101101|2010-06-09 18:30,10,897.5,898,897.5,898,8
20101101|2010-06-09 19:00,10,898.75,898.75,898.75,898.75,2
20101101|2010-06-09 19:30,10,897.5,897.75,897.25,897.75,11
20101101|2010-06-09 20:00,10,897.75,898.25,896,898,141
20101101|2010-06-09 20:30,10,896.5,896.75,895.75,896,63
20101101|2010-06-09 21:00,10,896,896,894,894.25,142
20101101|2010-06-09 21:30,10,894.5,896.75,894.5,895.5,41
20101101|2010-06-09 22:00,10,895,896.75,895,896.75,17
20101101|2010-06-09 22:30,10,896.75,897,896.75,897,13
20101101|2010-06-09 23:00,10,896.5,896.75,896,896.75,10
20101101|2010-06-09 23:30,10,895.75,895.75,895.75,895.75,1
20101101|2010-06-10 00:00,10,896.5,896.75,896.5,896.75,2
20101101|2010-06-10 01:00,10,897.25,897.5,897.25,897.5,10
20101101|2010-06-10 01:30,10,897.5,897.5,896.25,896.25,10
20101101|2010-06-10 02:00,10,896,896.5,894.75,896.5,111
20101101|2010-06-10 02:30,10,897,897,896,896.25,35
20101101|2010-06-10 03:00,10,897,897.25,896.5,896.5,36
20101101|2010-06-10 03:30,10,897.25,898,897,897.75,83
20101101|2010-06-10 04:00,10,897.75,900,897,899.75,148
20101101|2010-06-10 04:30,10,899.75,900.5,899,900,97
20101101|2010-06-10 05:00,10,899.75,899.75,898,898.5,74
20101101|2010-06-10 05:30,10,898.75,899.75,898.75,899.25,82
20101101|2010-06-10 06:00,10,899.25,900,898.25,898.75,89
20101101|2010-06-10 06:30,10,899.25,899.75,898.25,898.75,124
20101101|2010-06-10 07:00,10,898.75,900,898.75,900,198
20101101|2010-06-10 09:30,10,906,906,898.75,900,5764
20101101|2010-06-10 10:00,10,900,900.25,890,894,4169
20101101|2010-06-10 10:30,10,894,894.25,890.25,891.75,1067
20101101|2010-06-10 11:00,10,891.75,893,890,893,625
20101101|2010-06-10 11:30,10,893,893.25,892,892.75,558
20101101|2010-06-10 12:00,10,892.75,896,892.25,895.75,689
20101101|2010-06-10 12:30,10,895.75,896,893.25,893.25,798
20101101|2010-06-10 13:00,10,893.25,895,892,894.5,1606
20101101|2010-06-10 18:00,11,894.5,896.75,894.5,896.75,94
20101101|2010-06-10 18:30,11,896.75,896.75,896,896.75,19
20101101|2010-06-10 19:00,11,897,897.5,896.25,897.5,30
20101101|2010-06-10 19:30,11,897,898.75,897,898.5,60
20101101|2010-06-10 20:00,11,898.5,898.75,897.5,898.75,19
20101101|2010-06-10 20:30,11,898.75,899,896.25,897.75,20
20101101|2010-06-10 21:00,11,898,898,896.75,897.25,13
20101101|2010-06-10 22:00,11,897.5,897.75,896.5,896.5,3
20101101|2010-06-10 23:00,11,897.75,897.75,897.75,897.75,2
20101101|2010-06-11 00:00,11,897.25,897.5,897.25,897.5,2
20101101|2010-06-11 00:30,11,897,898,897,898,9
20101101|2010-06-11 01:00,11,897,897.25,896.5,897.25,12
20101101|2010-06-11 01:30,11,896.5,897,895,896,78
20101101|2010-06-11 02:00,11,896.25,896.75,894.25,894.75,47
20101101|2010-06-11 02:30,11,894.75,894.75,892.5,893.75,86
20101101|2010-06-11 03:00,11,892.25,892.5,891.75,892,87
20101101|2010-06-11 03:30,11,892.75,894,891.75,891.75,43
20101101|2010-06-11 04:00,11,892.75,894.25,892.25,894.25,26
20101101|2010-06-11 04:30,11,893.25,894,893.25,894,21
20101101|2010-06-11 05:30,11,893.75,894.25,893.5,894.25,12
20101101|2010-06-11 06:00,11,894.75,894.75,894.25,894.25,14
20101101|2010-06-11 06:30,11,894.5,895.75,894.25,895.75,53
20101101|2010-06-11 07:00,11,895,895.5,895,895,11
20101101|2010-06-11 09:30,11,897.75,899.25,894.5,896,2250
20101101|2010-06-11 10:00,11,896.25,896.5,892.75,894,673
20101101|2010-06-11 10:30,11,894.25,896.5,894,896.5,378
20101101|2010-06-11 11:00,11,896.5,897,895,895,429
20101101|2010-06-11 11:30,11,895,896.5,894.75,895.75,283
20101101|2010-06-11 12:00,11,895.75,899,895.5,898.5,670
20101101|2010-06-11 12:30,11,898.75,900.75,898.25,900.25,1470
20101101|2010-06-11 13:00,11,900.25,910.25,899.75,909.75,3806
20101101|2010-06-13 18:00,14,909.25,911.75,908,911.75,515
20101101|2010-06-13 18:30,14,911.75,912,910,910,54
20101101|2010-06-13 19:00,14,910.25,910.75,910,910.5,27
20101101|2010-06-13 19:30,14,911,911,909.75,910.25,81
20101101|2010-06-13 20:00,14,910.25,910.5,909.5,909.5,121
20101101|2010-06-13 20:30,14,909.5,909.5,908.5,909.5,36
20101101|2010-06-13 21:00,14,909,909.5,909,909.5,5
20101101|2010-06-13 21:30,14,909.5,910.5,909.5,910.5,23
20101101|2010-06-13 22:00,14,910.5,910.5,910,910,18
20101101|2010-06-13 22:30,14,910,910.75,909.5,910.75,48
20101101|2010-06-13 23:00,14,910,910,910,910,22
20101101|2010-06-13 23:30,14,910,910.5,910,910.5,30
20101101|2010-06-14 00:00,14,910.5,910.5,910.5,910.5,4
20101101|2010-06-14 00:30,14,909.5,911,909.5,910.25,10
20101101|2010-06-14 01:30,14,911.25,911.75,910.75,911,43
20101101|2010-06-14 02:00,14,911,912,910.75,911.5,35
20101101|2010-06-14 02:30,14,911.5,911.75,911.5,911.5,40
20101101|2010-06-14 03:00,14,911.5,911.5,911.25,911.25,34
20101101|2010-06-14 03:30,14,911.75,912,911.25,912,23
20101101|2010-06-14 04:00,14,911.75,912.5,911.75,912.5,21
20101101|2010-06-14 04:30,14,912.25,912.5,911.5,912.25,28
20101101|2010-06-14 05:00,14,912,912.5,912,912,39
20101101|2010-06-14 05:30,14,912.25,914,912.25,913.75,182
20101101|2010-06-14 06:00,14,913.5,915,913.25,913.25,160
20101101|2010-06-14 06:30,14,913.75,914.5,913,913,98
20101101|2010-06-14 07:00,14,913.5,914,913.25,914,48
20101101|2010-06-14 09:30,14,916,922,915,917.75,6043
20101101|2010-06-14 10:00,14,918,919.25,916.75,916.75,1764
20101101|2010-06-14 10:30,14,917,917.75,915,917,1054
20101101|2010-06-14 11:00,14,917.25,919,915.75,918.75,587
20101101|2010-06-14 11:30,14,918.75,919.25,918,918.5,727
20101101|2010-06-14 12:00,14,918.5,918.75,913.75,915.75,1402
20101101|2010-06-14 12:30,14,915.5,917.25,914,914.5,1049
20101101|2010-06-14 13:00,14,914.75,917,913,913.5,1716
20101101|2010-06-14 18:00,15,913,915.25,913,914.25,89
20101101|2010-06-14 18:30,15,915,915.75,915,915.25,23
20101101|2010-06-14 19:00,15,915.75,915.75,914,915.5,51
20101101|2010-06-14 19:30,15,915.25,915.75,915,915,15
20101101|2010-06-14 20:00,15,915,915,913.5,915,31
20101101|2010-06-14 20:30,15,914.75,914.75,914,914.5,9
20101101|2010-06-14 21:00,15,914.5,915.25,914.5,915.25,12
20101101|2010-06-14 21:30,15,915,915,914.25,914.25,15
20101101|2010-06-14 22:00,15,915,915.25,915,915.25,5
20101101|2010-06-14 22:30,15,915,915.5,914.5,914.75,25
20101101|2010-06-14 23:00,15,915.25,915.25,915.25,915.25,2
20101101|2010-06-14 23:30,15,915.5,915.5,915.5,915.5,1
20101101|2010-06-15 00:30,15,915,915,915,915,2
20101101|2010-06-15 01:00,15,915.25,915.25,915,915,5
20101101|2010-06-15 01:30,15,915.25,915.5,915.25,915.5,2
20101101|2010-06-15 02:00,15,914.75,915,914.75,915,10
20101101|2010-06-15 02:30,15,915,915.5,915,915,4
20101101|2010-06-15 03:00,15,915.25,915.5,915.25,915.5,2
20101101|2010-06-15 03:30,15,915,915.5,915,915.5,8
20101101|2010-06-15 04:00,15,915.5,915.5,915.5,915.5,1
20101101|2010-06-15 04:30,15,915.5,916,915.25,915.25,31
20101101|2010-06-15 05:00,15,915.5,917.5,915.5,916.5,235
20101101|2010-06-15 05:30,15,917,917,916.25,916.25,17
20101101|2010-06-15 06:00,15,916,918,916,917.75,48
20101101|2010-06-15 06:30,15,917.75,919.25,917.5,919,200
20101101|2010-06-15 07:00,15,919,919.25,917.5,917.5,190
20101101|2010-06-15 09:30,15,918,926.25,918,923.25,6182
20101101|2010-06-15 10:00,15,923.25,924,922.5,923.5,1521
20101101|2010-06-15 10:30,15,923.25,924,923,923.25,1404
20101101|2010-06-15 11:00,15,923.25,925,922.75,924,1490
20101101|2010-06-15 11:30,15,924.25,925,918.5,920.75,1394
20101101|2010-06-15 12:00,15,921,921,918.75,919.75,635
20101101|2010-06-15 12:30,15,920.25,921.5,918,918.5,1140
20101101|2010-06-15 13:00,15,918.75,918.75,912.25,917.5,2361
20101101|2010-06-15 18:00,16,915.5,917.5,914.75,917.5,225
20101101|2010-06-15 18:30,16,917.5,918,917.25,918,32
20101101|2010-06-15 19:00,16,918,919.25,918,918.25,90
20101101|2010-06-15 19:30,16,918.25,918.75,917.5,918.25,18
20101101|2010-06-15 20:00,16,918.5,919,918.5,919,8
20101101|2010-06-15 20:30,16,919,920,918.75,919.75,47
20101101|2010-06-15 21:00,16,919.75,920,919.75,920,19
20101101|2010-06-15 21:30,16,920.25,920.75,920,920.5,32
20101101|2010-06-15 22:00,16,920,920,919.75,920,29
20101101|2010-06-15 22:30,16,919.75,920,919.5,920,26
20101101|2010-06-15 23:00,16,920,920.25,919.75,919.75,7
20101101|2010-06-15 23:30,16,920.25,920.25,920.25,920.25,5
20101101|2010-06-16 00:30,16,920.25,920.25,920.25,920.25,3
20101101|2010-06-16 01:00,16,920,920,920,920,1
20101101|2010-06-16 01:30,16,920.5,921.25,920.5,921.25,31
20101101|2010-06-16 02:00,16,921,921.25,920.5,920.5,44
20101101|2010-06-16 02:30,16,921,921,919.75,919.75,40
20101101|2010-06-16 03:00,16,919.75,919.75,919.75,919.75,1
20101101|2010-06-16 03:30,16,919.75,920.5,919.75,920.5,41
20101101|2010-06-16 04:00,16,920.75,921.25,920.5,920.75,41
20101101|2010-06-16 04:30,16,921,921.75,920.5,921.75,76
20101101|2010-06-16 05:00,16,921.75,922,920.75,920.75,39
20101101|2010-06-16 05:30,16,921,921,919.75,920,75
20101101|2010-06-16 06:00,16,919.75,920.25,919.75,919.75,36
20101101|2010-06-16 06:30,16,919.75,920.5,918.75,918.75,86
20101101|2010-06-16 07:00,16,919,920.75,918.5,920.25,219
20101101|2010-06-16 09:30,16,919.25,924.5,919.25,924.25,6077
20101101|2010-06-16 10:00,16,924.5,925,921.25,921.5,2554
20101101|2010-06-16 10:30,16,921.5,922.5,921,921.75,1093
20101101|2010-06-16 11:00,16,921.75,925.75,921.75,925.5,1510
20101101|2010-06-16 11:30,16,925.75,926,923.75,924.5,1121
20101101|2010-06-16 12:00,16,924.5,924.75,922.5,923,603
20101101|2010-06-16 12:30,16,922.75,924.75,922.75,924.25,1109
20101101|2010-06-16 13:00,16,924.25,924.75,922,923.5,2819
20101101|2010-06-16 18:00,17,923.75,928.25,923.75,927.75,662
20101101|2010-06-16 18:30,17,927.75,927.75,925,926.25,103
20101101|2010-06-16 19:00,17,925.5,926.25,925.5,926,11
20101101|2010-06-16 19:30,17,925.75,926.25,925.75,926.25,27
20101101|2010-06-16 20:00,17,926.5,926.5,921,921.5,581
20101101|2010-06-16 20:30,17,921.5,922.5,921,922.5,170
20101101|2010-06-16 21:00,17,922.5,922.75,921.5,922,114
20101101|2010-06-16 21:30,17,922,922,921.25,921.25,69
20101101|2010-06-16 22:00,17,921.25,921.75,921,921,10
20101101|2010-06-16 22:30,17,920.75,921.75,920.75,920.75,35
20101101|2010-06-16 23:00,17,920.75,921,920.5,921,4
20101101|2010-06-17 00:00,17,921,921.75,920.25,921.75,22
20101101|2010-06-17 00:30,17,920,921.25,920,920.75,160
20101101|2010-06-17 01:00,17,920.5,921.25,920.25,920.5,74
20101101|2010-06-17 01:30,17,921,921.25,920.5,921,60
20101101|2010-06-17 02:00,17,921,923,920.5,923,87
20101101|2010-06-17 02:30,17,923,925,923,924.25,194
20101101|2010-06-17 03:00,17,924,924.5,923.75,924.5,20
20101101|2010-06-17 03:30,17,924.75,925,924.5,924.75,63
20101101|2010-06-17 04:00,17,924.5,925.75,924.5,925.5,74
20101101|2010-06-17 04:30,17,925.75,926.75,925.5,926.75,140
20101101|2010-06-17 05:00,17,926.75,927,926,926,127
20101101|2010-06-17 05:30,17,926,927,925.75,926.75,101
20101101|2010-06-17 06:00,17,926.75,927.25,926.5,927.25,54
20101101|2010-06-17 06:30,17,927.25,928,927,928,248
20101101|2010-06-17 07:00,17,927.5,928.5,927.5,928.5,133
20101101|2010-06-17 09:30,17,928,929,922.25,927.75,7278
20101101|2010-06-17 10:00,17,927.75,929.5,926.75,929,2287
20101101|2010-06-17 10:30,17,929,930.75,928.25,928.75,3092
20101101|2010-06-17 11:00,17,928.5,929,926.5,926.5,1043
20101101|2010-06-17 11:30,17,926.5,927.5,921.75,924.5,3602
20101101|2010-06-17 12:00,17,924.5,924.5,923,924,743
20101101|2010-06-17 12:30,17,924,926.75,923.75,926.25,2234
20101101|2010-06-17 13:00,17,926.5,926.75,922.75,924.5,2380
20101101|2010-06-17 18:00,18,927,929,926,927.75,389
20101101|2010-06-17 18:30,18,927.25,928.5,927,927,62
20101101|2010-06-17 19:00,18,927,927.5,927,927,61
20101101|2010-06-17 19:30,18,927,927.25,927,927.25,18
20101101|2010-06-17 20:00,18,926.75,927.25,925.75,925.75,82
20101101|2010-06-17 20:30,18,926,927,925.25,926,58
20101101|2010-06-17 21:00,18,925.25,925.5,925,925.5,27
20101101|2010-06-17 21:30,18,926.25,927.25,926.25,926.5,13
20101101|2010-06-17 22:00,18,926,926,925.25,925.5,39
20101101|2010-06-17 22:30,18,926,926.75,926,926.75,25
20101101|2010-06-17 23:00,18,926.5,926.5,926.5,926.5,5
20101101|2010-06-18 00:00,18,926,926,926,926,1
20101101|2010-06-18 00:30,18,927,927,926.25,926.25,12
20101101|2010-06-18 01:00,18,926.5,927,926,927,26
20101101|2010-06-18 01:30,18,926.75,927.25,926.75,927,55
20101101|2010-06-18 02:00,18,927,927.25,926.75,927,40
20101101|2010-06-18 02:30,18,927,927.25,926.75,927.25,21
20101101|2010-06-18 03:00,18,927.25,927.25,927,927,2
20101101|2010-06-18 03:30,18,927,927,926.5,926.5,34
20101101|2010-06-18 04:00,18,927,927,926.5,926.5,30
20101101|2010-06-18 04:30,18,926.75,927,926.25,926.75,52
20101101|2010-06-18 05:00,18,926,926,925.75,925.75,27
20101101|2010-06-18 05:30,18,925.5,925.75,925.25,925.5,48
20101101|2010-06-18 06:00,18,925.5,925.75,925.25,925.75,23
20101101|2010-06-18 06:30,18,925.75,926.25,925.25,926.25,70
20101101|2010-06-18 07:00,18,926.25,927.25,926,927.25,117
20101101|2010-06-18 09:30,18,928,933,927.5,931.75,6248
20101101|2010-06-18 10:00,18,931.5,935,930.25,930.5,3820
20101101|2010-06-18 10:30,18,930.5,931,927.75,928.5,1988
20101101|2010-06-18 11:00,18,928.5,930.5,928.25,929.5,1282
20101101|2010-06-18 11:30,18,929.5,933.5,929.25,933.25,1843
20101101|2010-06-18 12:00,18,933,933.25,931,932,973
20101101|2010-06-18 12:30,18,932.25,932.25,928.5,928.75,2268
20101101|2010-06-18 13:00,18,929,931,928.25,929.5,3663
20101101|2010-06-20 18:00,21,934.75,936,933,934.25,1557
20101101|2010-06-20 18:30,21,934.25,935.5,934.25,935.25,162
20101101|2010-06-20 19:00,21,935,936.5,935,936.5,154
20101101|2010-06-20 19:30,21,936.25,938,936.25,938,535
20101101|2010-06-20 20:00,21,937.75,938.5,937,937,205
20101101|2010-06-20 20:30,21,937.5,938.25,936.5,938,241
20101101|2010-06-20 21:00,21,938,938.75,938,938.75,119
20101101|2010-06-20 21:30,21,939,941.25,939,940,546
20101101|2010-06-20 22:00,21,939.75,942,939.75,942,292
20101101|2010-06-20 22:30,21,942,943,941,941.25,108
20101101|2010-06-20 23:00,21,941.25,942,941,941.25,47
20101101|2010-06-20 23:30,21,942.25,942.5,941.75,942.5,43
20101101|2010-06-21 00:00,21,942,942.5,940.5,941.5,164
20101101|2010-06-21 00:30,21,942,943.5,942,942.5,187
20101101|2010-06-21 01:00,21,943.25,944,942.5,943.75,94
20101101|2010-06-21 01:30,21,944,944.75,943.5,944.5,92
20101101|2010-06-21 02:00,21,944,944.75,943.25,944.25,110
20101101|2010-06-21 02:30,21,944.25,944.75,943.25,943.25,218
20101101|2010-06-21 03:00,21,944,945,943,943,260
20101101|2010-06-21 03:30,21,943,944,943,943.5,174
20101101|2010-06-21 04:00,21,943.5,944,943,943.25,64
20101101|2010-06-21 04:30,21,943.25,943.25,942.75,942.75,45
20101101|2010-06-21 05:00,21,942.5,944.25,942.5,944.25,201
20101101|2010-06-21 05:30,21,944,945,943.75,945,150
20101101|2010-06-21 06:00,21,945,945,944.25,945,208
20101101|2010-06-21 06:30,21,945,945,943.25,943.25,251
20101101|2010-06-21 07:00,21,943.25,944,942.75,943,192
20101101|2010-06-21 09:30,21,943.75,947.25,941.25,941.75,10676
20101101|2010-06-21 10:00,21,942,943,938.5,942,5243
20101101|2010-06-21 10:30,21,942.25,942.5,939.75,940,2430
20101101|2010-06-21 11:00,21,940,940.5,938.25,939.75,2583
20101101|2010-06-21 11:30,21,939.25,940,935,937.75,3657
20101101|2010-06-21 12:00,21,937.5,939.5,936.25,939.25,1486
20101101|2010-06-21 12:30,21,939.25,940,938,939,1751
20101101|2010-06-21 13:00,21,939,940.25,937,937.75,2686
20101101|2010-06-21 18:00,22,938,938.5,936.75,937.75,233
20101101|2010-06-21 18:30,22,937.75,937.75,936.75,936.75,55
20101101|2010-06-21 19:00,22,936.5,938,936.5,937.75,35
20101101|2010-06-21 19:30,22,937.25,938.5,937,938.5,103
20101101|2010-06-21 20:00,22,938.5,939,937.5,938.75,83
20101101|2010-06-21 20:30,22,938.25,939.5,938.25,939,42
20101101|2010-06-21 21:00,22,938.75,939.5,937.75,939,38
20101101|2010-06-21 21:30,22,938.5,939.75,938.5,939.25,54
20101101|2010-06-21 22:00,22,939.5,939.5,939,939.5,31
20101101|2010-06-21 22:30,22,939,939,938.5,938.5,6
20101101|2010-06-21 23:00,22,938.5,939.5,938.5,939.5,10
20101101|2010-06-21 23:30,22,939.25,939.25,939,939,22
20101101|2010-06-22 00:00,22,939,939,939,939,6
20101101|2010-06-22 00:30,22,939.25,939.25,938.5,938.5,13
20101101|2010-06-22 01:00,22,939.5,939.5,939.5,939.5,5
20101101|2010-06-22 01:30,22,939.5,939.5,939,939,10
20101101|2010-06-22 02:00,22,939.5,939.5,939,939.25,21
20101101|2010-06-22 02:30,22,939.75,939.75,939.5,939.75,32
20101101|2010-06-22 03:00,22,939.75,939.75,939.25,939.25,25
20101101|2010-06-22 03:30,22,939.5,939.5,939,939,44
20101101|2010-06-22 04:00,22,939,939.25,938.75,938.75,132
20101101|2010-06-22 04:30,22,938.5,939,938.25,938.25,95
20101101|2010-06-22 05:00,22,938.25,938.5,937.5,937.5,120
20101101|2010-06-22 05:30,22,937.5,938,937.25,937.5,121
20101101|2010-06-22 06:00,22,937.5,937.75,937.25,937.5,109
20101101|2010-06-22 06:30,22,937.5,937.75,936.5,937.75,286
20101101|2010-06-22 07:00,22,937.5,939,936,938.5,493
20101101|2010-06-22 09:30,22,939.5,941.75,936.25,938.25,10004
20101101|2010-06-22 10:00,22,938.5,939.5,934.75,938,5268
20101101|2010-06-22 10:30,22,938,939.5,937.25,938.5,1980
20101101|2010-06-22 11:00,22,938.5,940.75,938.25,938.75,2089
20101101|2010-06-22 11:30,22,938.75,940.75,937.5,940.5,1827
20101101|2010-06-22 12:00,22,940.5,940.5,936.5,937,2124
20101101|2010-06-22 12:30,22,936.75,937.5,935.25,936,1886
20101101|2010-06-22 13:00,22,936,936.25,934.25,935.25,3210
20101101|2010-06-22 18:00,23,934.5,934.75,927.25,930.75,825
20101101|2010-06-22 18:30,23,931.25,931.25,927.75,929,395
20101101|2010-06-22 19:00,23,928.5,928.75,928,928.5,102
20101101|2010-06-22 19:30,23,928.75,929.25,928.5,929.25,73
20101101|2010-06-22 20:00,23,929.25,930,928.5,930,123
20101101|2010-06-22 20:30,23,930,931,929.5,930,89
20101101|2010-06-22 21:00,23,930.5,932,930.5,931.25,80
20101101|2010-06-22 21:30,23,931.75,932.5,931.75,931.75,61
20101101|2010-06-22 22:00,23,931.75,932.25,931.5,931.5,67
20101101|2010-06-22 22:30,23,931.75,931.75,931.5,931.5,2
20101101|2010-06-22 23:00,23,931.75,931.75,931.25,931.75,7
20101101|2010-06-22 23:30,23,931.5,931.5,931.25,931.25,7
20101101|2010-06-23 00:00,23,931.5,932.25,931.5,932.25,20
20101101|2010-06-23 00:30,23,932,932.5,931.25,931.5,91
20101101|2010-06-23 01:00,23,932.75,934.75,932.75,933.75,324
20101101|2010-06-23 01:30,23,934,935.25,934,934,143
20101101|2010-06-23 02:00,23,934,934.75,934,934.25,54
20101101|2010-06-23 02:30,23,934.25,935.75,934.25,934.75,110
20101101|2010-06-23 03:00,23,934.75,935.5,934.5,935.25,14
20101101|2010-06-23 03:30,23,935,935.75,934.75,935.25,55
20101101|2010-06-23 04:00,23,935.25,935.5,934.25,934.25,108
20101101|2010-06-23 04:30,23,934.75,935.5,934.75,935,41
20101101|2010-06-23 05:00,23,935.25,935.25,933.75,933.75,85
20101101|2010-06-23 05:30,23,934,934,933.25,933.25,29
20101101|2010-06-23 06:00,23,933.75,934,933.25,933.5,26
20101101|2010-06-23 06:30,23,933.5,933.75,931.75,932.5,258
20101101|2010-06-23 07:00,23,933,933,931.25,932,161
20101101|2010-06-23 09:30,23,929,930.75,923,929.5,11878
20101101|2010-06-23 10:00,23,929.25,929.5,926,927,3544
20101101|2010-06-23 10:30,23,927,928.25,926,926.25,1747
20101101|2010-06-23 11:00,23,926.25,926.5,925,925.5,2108
20101101|2010-06-23 11:30,23,925.25,927,925,925.5,1444
20101101|2010-06-23 12:00,23,925.5,926,923.25,924.25,3510
20101101|2010-06-23 12:30,23,924.25,925.5,923.25,925.25,3320
20101101|2010-06-23 13:00,23,925.25,926,921.5,922,4953
20101101|2010-06-23 18:00,24,922.5,924,921.75,923.5,558
20101101|2010-06-23 18:30,24,923.5,925.25,923.25,924.75,202
20101101|2010-06-23 19:00,24,924.75,925,923.75,924,27
20101101|2010-06-23 19:30,24,924.25,924.5,923.5,923.5,13
20101101|2010-06-23 20:00,24,924.5,926.5,924.5,926.5,352
20101101|2010-06-23 20:30,24,926.5,927,926,926,145
20101101|2010-06-23 21:00,24,926,927,926,927,114
20101101|2010-06-23 21:30,24,927,927.5,926.25,927,180
20101101|2010-06-23 22:00,24,927,927,926.5,926.5,22
20101101|2010-06-23 22:30,24,926.75,927.25,926.5,927.25,12
20101101|2010-06-23 23:00,24,927.25,927.5,926.5,927.5,103
20101101|2010-06-23 23:30,24,927.25,927.5,927,927,6
20101101|2010-06-24 00:00,24,927,927.75,926.5,926.75,32
20101101|2010-06-24 00:30,24,926.75,926.75,926.75,926.75,12
20101101|2010-06-24 01:00,24,926.75,927.5,926.25,927,83
20101101|2010-06-24 01:30,24,926.75,926.75,926,926.75,155
20101101|2010-06-24 02:00,24,926.75,926.75,926.25,926.5,55
20101101|2010-06-24 02:30,24,926.25,926.5,925.75,925.75,76
20101101|2010-06-24 03:00,24,926.25,926.25,926,926.25,27
20101101|2010-06-24 03:30,24,926.5,926.5,925.75,925.75,66
20101101|2010-06-24 04:00,24,925.5,926,925.5,926,52
20101101|2010-06-24 04:30,24,926,926.25,926,926.25,80
20101101|2010-06-24 05:00,24,926,926.5,926,926.5,102
20101101|2010-06-24 05:30,24,926,926.25,925.5,926.25,71
20101101|2010-06-24 06:00,24,926.5,926.5,926,926,68
20101101|2010-06-24 06:30,24,926.25,927,926,926,198
20101101|2010-06-24 07:00,24,926.25,926.25,925,925.25,137
20101101|2010-06-24 09:30,24,926.5,926.75,918.75,920.25,11056
20101101|2010-06-24 10:00,24,920.25,923.75,918,923.25,6232
20101101|2010-06-24 10:30,24,923.5,923.75,919.25,920.75,3208
20101101|2010-06-24 11:00,24,920.75,922.25,920.75,921.5,1855
20101101|2010-06-24 11:30,24,921.5,921.5,920.5,921.25,1163
20101101|2010-06-24 12:00,24,921.25,921.5,918.5,918.75,1744
20101101|2010-06-24 12:30,24,918.75,919,913,913.75,8738
20101101|2010-06-24 13:00,24,914,914.5,910.75,912.25,6158
20101101|2010-06-24 18:00,25,913,913.5,912,913,563
20101101|2010-06-24 18:30,25,912.75,913.5,912.75,913.5,39
20101101|2010-06-24 19:00,25,913.25,913.75,912.75,913.75,58
20101101|2010-06-24 19:30,25,914,914.75,913.75,913.75,76
20101101|2010-06-24 20:00,25,914.25,917,914.25,916.5,471
20101101|2010-06-24 20:30,25,916.5,917.75,916.25,917.75,345
20101101|2010-06-24 21:00,25,917.5,917.75,917.5,917.5,106
20101101|2010-06-24 21:30,25,917.5,918.25,917,917,344
20101101|2010-06-24 22:00,25,917.75,918.25,917,917.25,107
20101101|2010-06-24 22:30,25,918,918.25,916.75,917,53
20101101|2010-06-24 23:00,25,917,917,916.75,916.75,16
20101101|2010-06-24 23:30,25,916.75,916.75,916.75,916.75,27
20101101|2010-06-25 00:00,25,916.75,917,916.75,916.75,6
20101101|2010-06-25 00:30,25,917.5,918,917.25,917.25,47
20101101|2010-06-25 01:00,25,917.75,918.75,917,918.75,201
20101101|2010-06-25 01:30,25,918.75,919,918,918.25,157
20101101|2010-06-25 02:00,25,918,918,917,917.25,78
20101101|2010-06-25 02:30,25,917.5,919.25,917.5,919,242
20101101|2010-06-25 03:00,25,919.25,919.5,918.75,918.75,81
20101101|2010-06-25 03:30,25,918,919.75,918,919,369
20101101|2010-06-25 04:00,25,919,919.75,919,919.25,211
20101101|2010-06-25 04:30,25,919,919,918.5,918.75,73
20101101|2010-06-25 05:00,25,919,919,916.5,917.25,156
20101101|2010-06-25 05:30,25,918.25,919,918.25,918.75,71
20101101|2010-06-25 06:00,25,918.5,918.75,918.25,918.25,18
20101101|2010-06-25 06:30,25,918.25,918.25,916.25,916.25,143
20101101|2010-06-25 07:00,25,916.25,917,914.75,915.75,208
20101101|2010-06-25 09:30,25,915.5,917,912,915,7172
20101101|2010-06-25 10:00,25,915.25,916.25,913.5,914.25,2216
20101101|2010-06-25 10:30,25,914.25,916,913.75,915,1873
20101101|2010-06-25 11:00,25,915.25,917,914.5,916,1682
20101101|2010-06-25 11:30,25,916,917,915,915.25,1342
20101101|2010-06-25 12:00,25,915.25,916,914.25,914.5,1075
20101101|2010-06-25 12:30,25,914.5,914.75,911.75,913,2338
20101101|2010-06-25 13:00,25,913.25,914.25,911.75,914.25,3644
20101101|2010-06-27 18:00,28,912.75,914,910,911,914
20101101|2010-06-27 18:30,28,911.25,911.5,910.5,911.5,147
20101101|2010-06-27 19:00,28,911.25,913.25,911.25,912.25,265
20101101|2010-06-27 19:30,28,911.75,913.25,911.75,913.25,144
20101101|2010-06-27 20:00,28,913.25,915,913.25,915,282
20101101|2010-06-27 20:30,28,914.75,915.5,913.5,915,269
20101101|2010-06-27 21:00,28,914.75,915,914.5,914.75,53
20101101|2010-06-27 21:30,28,914.75,915.75,914.5,914.75,144
20101101|2010-06-27 22:00,28,914.75,915,913.5,914.5,123
20101101|2010-06-27 22:30,28,914.5,915.25,914.25,915,51
20101101|2010-06-27 23:00,28,915.25,915.5,915,915,34
20101101|2010-06-27 23:30,28,915,915.25,915,915,47
20101101|2010-06-28 00:00,28,915.25,915.25,915.25,915.25,2
20101101|2010-06-28 00:30,28,915.25,915.75,915.25,915.75,57
20101101|2010-06-28 01:00,28,915.75,915.75,914.25,915,51
20101101|2010-06-28 01:30,28,914.5,914.75,914.5,914.75,79
20101101|2010-06-28 02:00,28,915,915,914.5,914.75,54
20101101|2010-06-28 02:30,28,914.75,915,914.5,914.75,29
20101101|2010-06-28 03:00,28,914.75,915.75,914.75,914.75,29
20101101|2010-06-28 03:30,28,915,915,914.75,915,34
20101101|2010-06-28 04:00,28,914.75,916.75,914.75,916.25,61
20101101|2010-06-28 04:30,28,916.25,916.75,915,915.25,56
20101101|2010-06-28 05:00,28,915.5,916,915.25,915.75,22
20101101|2010-06-28 05:30,28,915.25,915.5,914.75,915.5,15
20101101|2010-06-28 06:00,28,915.25,915.25,914.75,914.75,47
20101101|2010-06-28 06:30,28,914.75,915,913.75,914.5,138
20101101|2010-06-28 07:00,28,914.5,914.75,913.5,913.75,89
20101101|2010-06-28 09:30,28,912.25,915,908.25,908.75,9633
20101101|2010-06-28 10:00,28,909,911,908.5,910.5,4135
20101101|2010-06-28 10:30,28,910.5,912.5,910,911.5,2302
20101101|2010-06-28 11:00,28,911.5,912,910,911,2468
20101101|2010-06-28 11:30,28,911,913.75,910.75,913.75,1997
20101101|2010-06-28 12:00,28,914,916,913.25,914.75,3189
20101101|2010-06-28 12:30,28,914.75,917.75,913.75,915.5,3443
20101101|2010-06-28 13:00,28,915.5,924.75,914,923.5,7197
20101101|2010-06-28 18:00,29,921,924,919.75,923,641
20101101|2010-06-28 18:30,29,923.25,923.5,919.5,919.75,282
20101101|2010-06-28 19:00,29,919.75,920,919,919,176
20101101|2010-06-28 19:30,29,919.25,920,918,920,377
20101101|2010-06-28 20:00,29,919.5,920.75,918,919,179
20101101|2010-06-28 20:30,29,918.75,919.5,918.25,919.25,132
20101101|2010-06-28 21:00,29,919,919.25,918.5,919,76
20101101|2010-06-28 21:30,29,919,919,917.25,917.75,229
20101101|2010-06-28 22:00,29,918,918.75,917.25,917.5,135
20101101|2010-06-28 22:30,29,917.75,918.75,917.75,918,42
20101101|2010-06-28 23:00,29,918.25,918.25,917.75,918.25,24
20101101|2010-06-28 23:30,29,917.75,918.25,917.25,918.25,27
20101101|2010-06-29 00:00,29,917.5,918,917.25,918,62
20101101|2010-06-29 00:30,29,917.5,917.5,916.5,917,220
20101101|2010-06-29 01:00,29,917,917.25,916.25,917,227
20101101|2010-06-29 01:30,29,916.25,917.5,916,917.5,50
20101101|2010-06-29 02:00,29,917.75,918.75,916,916,162
20101101|2010-06-29 02:30,29,915.75,916.25,915.5,915.5,97
20101101|2010-06-29 03:00,29,915.75,916.25,915.25,915.5,86
20101101|2010-06-29 03:30,29,915.5,915.5,915,915,76
20101101|2010-06-29 04:00,29,915.5,916,914.75,915,98
20101101|2010-06-29 04:30,29,914.75,915.75,914.5,915.75,99
20101101|2010-06-29 05:00,29,915.75,917,915.5,917,153
20101101|2010-06-29 05:30,29,917,917.5,916.5,916.75,214
20101101|2010-06-29 06:00,29,916.75,917,915.5,915.75,211
20101101|2010-06-29 06:30,29,916,916.25,915,915,174
20101101|2010-06-29 07:00,29,915,916.5,914.75,915,258
20101101|2010-06-29 09:30,29,910,920,906.75,919.75,16823
20101101|2010-06-29 10:00,29,920,924,918.75,919,8081
20101101|2010-06-29 10:30,29,919,921,918.25,918.75,2912
20101101|2010-06-29 11:00,29,918.75,918.75,913,915,4431
20101101|2010-06-29 11:30,29,915.25,915.25,911.75,912.75,2183
20101101|2010-06-29 12:00,29,912.5,915,912,912.25,1792
20101101|2010-06-29 12:30,29,912.5,914,910.5,911.5,2795
20101101|2010-06-29 13:00,29,911.5,913.75,910.5,911.5,4222
20101101|2010-06-29 18:00,30,910.25,912,910.25,911,451
20101101|2010-06-29 18:30,30,911,912.25,911,911.5,76
20101101|2010-06-29 19:00,30,911.75,912,911.25,911.5,93
20101101|2010-06-29 19:30,30,911.25,912.25,911.25,912.25,206
20101101|2010-06-29 20:00,30,912.5,913,912.25,912.5,92
20101101|2010-06-29 20:30,30,913,913.25,912.25,913,27
20101101|2010-06-29 21:00,30,913,913.75,912.5,913.25,51
20101101|2010-06-29 21:30,30,913.25,913.5,911.25,911.75,191
20101101|2010-06-29 22:00,30,911.5,912,911.25,912,214
20101101|2010-06-29 22:30,30,912,913.75,912,912.25,22
20101101|2010-06-29 23:00,30,913,913.75,912.5,913,24
20101101|2010-06-29 23:30,30,913.25,913.5,913,913,14
20101101|2010-06-30 00:00,30,913.5,913.5,913,913,13
20101101|2010-06-30 00:30,30,912,912,911,911.25,132
20101101|2010-06-30 01:00,30,911.75,912.75,911,911.75,152
20101101|2010-06-30 01:30,30,912,913.5,911.5,912.5,96
20101101|2010-06-30 02:00,30,913.25,914,913,913.25,128
20101101|2010-06-30 02:30,30,912.75,913,912.25,912.75,34
20101101|2010-06-30 03:00,30,912.75,913.25,912.75,913.25,38
20101101|2010-06-30 03:30,30,913.25,913.25,912.5,913,40
20101101|2010-06-30 04:00,30,912.75,914,912.75,913.75,77
20101101|2010-06-30 04:30,30,913.5,915,913.25,914.5,189
20101101|2010-06-30 05:00,30,914.75,916,914.75,915.5,99
20101101|2010-06-30 05:30,30,915.25,915.5,914.25,914.75,92
20101101|2010-06-30 06:00,30,914.75,915.75,914.25,915.25,44
20101101|2010-06-30 06:30,30,915.25,916.25,914.75,915.75,127
20101101|2010-06-30 07:00,30,915.75,916.25,914.75,914.75,201
20101101|2010-06-30 09:30,30,925.75,928.5,904,910.75,24196
20101101|2010-06-30 10:00,30,910.5,912.75,905.25,912,10404
20101101|2010-06-30 10:30,30,912.25,912.75,908.25,909.25,2382
20101101|2010-06-30 11:00,30,909.25,909.25,907.75,908.5,2648
20101101|2010-06-30 11:30,30,908.5,908.75,906.75,907.75,2295
20101101|2010-06-30 12:00,30,908,908.75,907.25,907.5,1786
20101101|2010-06-30 12:30,30,907.5,908,898.25,900.75,9714
20101101|2010-06-30 13:00,30,900.75,904.5,898.5,902.5,8236
20101101|2010-06-30 18:00,1,904.5,907,904,905.25,565
20101101|2010-06-30 18:30,1,905.5,906.5,905,906.5,102
20101101|2010-06-30 19:00,1,906,906.75,905.75,906,151
20101101|2010-06-30 19:30,1,906,906.75,906,906.5,113
20101101|2010-06-30 20:00,1,906.75,907.75,906.5,907.5,217
20101101|2010-06-30 20:30,1,907,909,906.75,908,437
20101101|2010-06-30 21:00,1,908,908.5,906.5,907.5,144
20101101|2010-06-30 21:30,1,907.5,907.75,907,907,112
20101101|2010-06-30 22:00,1,907,908,907,907.5,83
20101101|2010-06-30 22:30,1,907.5,908.25,907.25,907.25,50
20101101|2010-06-30 23:00,1,907,908.5,907,908.5,22
20101101|2010-06-30 23:30,1,908.25,908.5,907.25,907.5,12
20101101|2010-07-01 00:00,1,907.25,907.75,906.75,907.75,16
20101101|2010-07-01 00:30,1,906.5,907.5,905.75,907.5,70
20101101|2010-07-01 01:00,1,907.5,908,907.25,907.25,108
20101101|2010-07-01 01:30,1,907.75,908.5,905,905,178
20101101|2010-07-01 02:00,1,905.75,907,905,905.5,115
20101101|2010-07-01 02:30,1,905.25,905.25,904.25,905,97
20101101|2010-07-01 03:00,1,905,905.25,904.75,904.75,81
20101101|2010-07-01 03:30,1,904.75,905,904,904.75,111
20101101|2010-07-01 04:00,1,905,906.25,905,906.25,78
20101101|2010-07-01 04:30,1,905.75,908,905.5,907.75,296
20101101|2010-07-01 05:00,1,907.25,908.25,907,908,86
20101101|2010-07-01 05:30,1,908,908,905,905.25,147
20101101|2010-07-01 06:00,1,905.75,906,905,905.5,32
20101101|2010-07-01 06:30,1,905.75,905.75,904.5,904.5,118
20101101|2010-07-01 07:00,1,904.5,904.75,903.5,904.25,235
20101101|2010-07-01 09:30,1,902.5,904.25,894,900.25,15579
20101101|2010-07-01 10:00,1,900.25,901.25,897.5,900,4052
20101101|2010-07-01 10:30,1,900,900,897.75,899.25,2306
20101101|2010-07-01 11:00,1,899,900,898,898.25,1700
20101101|2010-07-01 11:30,1,898.5,900.5,897.75,898.75,1901
20101101|2010-07-01 12:00,1,898.75,906.5,898.5,903.75,6482
20101101|2010-07-01 12:30,1,903.75,905.5,902,905,3712
20101101|2010-07-01 13:00,1,905,906.5,903,904,4335
20101101|2010-07-01 18:00,2,904,904.5,903,903.25,269
20101101|2010-07-01 18:30,2,904,905,903.75,903.75,52
20101101|2010-07-01 19:00,2,904,904,903.75,904,22
20101101|2010-07-01 19:30,2,903.75,904.25,903.5,904.25,8
20101101|2010-07-01 20:00,2,904.25,908,904.25,906.75,517
20101101|2010-07-01 20:30,2,907,907.25,906.25,907.25,50
20101101|2010-07-01 21:00,2,907.5,908,906.75,908,93
20101101|2010-07-01 21:30,2,908,908.25,906.75,907,73
20101101|2010-07-01 22:00,2,907.25,908,907,907.5,75
20101101|2010-07-01 22:30,2,908,908,907.5,908,29
20101101|2010-07-01 23:00,2,908,908.5,907.5,907.75,122
20101101|2010-07-01 23:30,2,907.75,908,907.75,908,36
20101101|2010-07-02 00:00,2,907.75,907.75,907.5,907.5,35
20101101|2010-07-02 00:30,2,907.5,908.25,907.25,908,98
20101101|2010-07-02 01:00,2,908,910.5,908,910.5,327
20101101|2010-07-02 01:30,2,909.75,910.75,909.75,910.25,87
20101101|2010-07-02 02:00,2,910.25,910.75,910.25,910.25,62
20101101|2010-07-02 02:30,2,910.5,910.5,908.75,908.75,99
20101101|2010-07-02 03:00,2,908.5,909.5,908,909.5,62
20101101|2010-07-02 03:30,2,909.5,910,907.5,909.75,66
20101101|2010-07-02 04:00,2,909.5,910,909,910,95
20101101|2010-07-02 04:30,2,910,911,910,910,231
20101101|2010-07-02 05:00,2,909.75,912,909.5,912,119
20101101|2010-07-02 05:30,2,912,912.5,911,912.5,84
20101101|2010-07-02 06:00,2,912.25,912.5,911.5,912.5,137
20101101|2010-07-02 06:30,2,912.25,912.5,909.5,909.5,109
20101101|2010-07-02 07:00,2,909.25,910,908.25,908.75,101
20101101|2010-07-02 09:30,2,910,911.5,904.5,905.75,8900
20101101|2010-07-02 10:00,2,905.5,907.75,904.75,906,3169
20101101|2010-07-02 10:30,2,906,906.25,904.5,905.5,2149
20101101|2010-07-02 11:00,2,905.25,906.75,905.25,906.75,1266
20101101|2010-07-02 11:30,2,907,910,905.75,905.75,1814
20101101|2010-07-02 12:00,2,906,907.75,905.25,907.5,1573
20101101|2010-07-02 12:30,2,907.75,910,907.5,908.75,2150
20101101|2010-07-02 13:00,2,908.5,912,905.25,907.5,5853
20101101|2010-07-05 18:00,6,902.75,903.5,899.75,900.75,1380
20101101|2010-07-05 18:30,6,901,902.75,900.75,902,192
20101101|2010-07-05 19:00,6,902,903.5,901.75,903,157
20101101|2010-07-05 19:30,6,902.5,904,902.5,903.75,148
20101101|2010-07-05 20:00,6,904,904.25,903,903.5,216
20101101|2010-07-05 20:30,6,903.5,904.25,902.5,903,319
20101101|2010-07-05 21:00,6,903,903.75,902.5,902.75,163
20101101|2010-07-05 21:30,6,903,903.75,902.5,903.75,156
20101101|2010-07-05 22:00,6,903,903.5,902.5,902.5,87
20101101|2010-07-05 22:30,6,903.5,903.75,903.5,903.75,9
20101101|2010-07-05 23:00,6,903.75,904,903.5,904,6
20101101|2010-07-05 23:30,6,903.25,903.75,903,903.75,23
20101101|2010-07-06 00:00,6,903.5,903.75,902.75,903.75,20
20101101|2010-07-06 00:30,6,903.25,903.5,902.75,903.5,73
20101101|2010-07-06 01:00,6,903.5,904,903,904,44
20101101|2010-07-06 01:30,6,903.75,906.25,903.75,906.25,462
20101101|2010-07-06 02:00,6,906.25,906.75,905.75,906.25,85
20101101|2010-07-06 02:30,6,906.25,907.25,906.25,907,89
20101101|2010-07-06 03:00,6,907.25,907.75,906.75,907.75,40
20101101|2010-07-06 03:30,6,907.5,908,907,907.25,34
20101101|2010-07-06 04:00,6,908,910,907.25,909.5,276
20101101|2010-07-06 04:30,6,909.75,910.25,909,909.25,103
20101101|2010-07-06 05:00,6,909.25,909.5,908.75,909.25,62
20101101|2010-07-06 05:30,6,909.25,909.5,908.5,909,163
20101101|2010-07-06 06:00,6,908.25,908.75,907.5,908,126
20101101|2010-07-06 06:30,6,907.75,908.75,907.75,908.5,74
20101101|2010-07-06 07:00,6,908.25,909.25,908.25,909.25,114
20101101|2010-07-06 09:30,6,911.5,920,909.75,912,13933
20101101|2010-07-06 10:00,6,912,913.75,909.25,910,3511
20101101|2010-07-06 10:30,6,910,911.5,909.25,909.75,1579
20101101|2010-07-06 11:00,6,910,914,909.5,914,1575
20101101|2010-07-06 11:30,6,914,914,909.5,911.25,2281
20101101|2010-07-06 12:00,6,911.25,911.25,908.25,910.75,1748
20101101|2010-07-06 12:30,6,910.75,911,905.25,905.5,4513
20101101|2010-07-06 13:00,6,905.5,906.75,899.25,899.5,7691
20101101|2010-07-06 18:00,7,900.75,903.5,900.75,902.5,347
20101101|2010-07-06 18:30,7,902.5,903.75,902,902.25,73
20101101|2010-07-06 19:00,7,902.5,903,901.75,902.5,55
20101101|2010-07-06 19:30,7,902.25,903,902.25,903,32
20101101|2010-07-06 20:00,7,903,904.75,902.75,904.5,229
20101101|2010-07-06 20:30,7,904.75,905.5,904.25,905.5,176
20101101|2010-07-06 21:00,7,905.25,906,904.5,904.5,144
20101101|2010-07-06 21:30,7,904.75,906,904.75,906,29
20101101|2010-07-06 22:00,7,905.5,905.75,904.75,904.75,93
20101101|2010-07-06 22:30,7,905.5,907.25,905.5,905.75,216
20101101|2010-07-06 23:00,7,905.75,905.75,905.75,905.75,2
20101101|2010-07-06 23:30,7,905.5,905.5,905.5,905.5,24
20101101|2010-07-07 00:30,7,905.5,906.25,905,905,54
20101101|2010-07-07 01:00,7,905,907,905,905.75,204
20101101|2010-07-07 01:30,7,906.75,908,906.5,907,127
20101101|2010-07-07 02:00,7,907.75,907.75,906.75,906.75,9
20101101|2010-07-07 02:30,7,906.5,906.5,904.75,905.75,26
20101101|2010-07-07 03:00,7,905.25,905.5,904.75,905,15
20101101|2010-07-07 03:30,7,905,905,903.25,903.75,229
20101101|2010-07-07 04:00,7,903.75,904,903,903.5,46
20101101|2010-07-07 04:30,7,903.5,904,903.5,904,35
20101101|2010-07-07 05:00,7,903.75,904.25,903,904,152
20101101|2010-07-07 05:30,7,904.5,906,904.5,905.25,93
20101101|2010-07-07 06:00,7,905.5,905.75,905,905.75,83
20101101|2010-07-07 06:30,7,905.5,906,905,905,62
20101101|2010-07-07 07:00,7,905,906.75,905,906,128
20101101|2010-07-07 09:30,7,907,918,906,917,17313
20101101|2010-07-07 10:00,7,917.25,921.25,916.25,916.5,8901
20101101|2010-07-07 10:30,7,916.5,918.5,915.5,918,2714
20101101|2010-07-07 11:00,7,918.5,920.75,917.5,919.5,3920
20101101|2010-07-07 11:30,7,919.5,924,919.5,923,6137
20101101|2010-07-07 12:00,7,923,925.75,921.5,925.75,3910
20101101|2010-07-07 12:30,7,925.75,927.5,923.5,926.5,5268
20101101|2010-07-07 13:00,7,926.25,935.75,924,935,11834
20101101|2010-07-07 18:00,8,932.5,933.75,932,933.5,1012
20101101|2010-07-07 18:30,8,933.75,934.75,933,934.5,152
20101101|2010-07-07 19:00,8,934.25,934.75,933.25,933.5,101
20101101|2010-07-07 19:30,8,933.5,935,933.25,933.75,243
20101101|2010-07-07 20:00,8,933.75,934,929.25,930,845
20101101|2010-07-07 20:30,8,930,931,929,930.25,302
20101101|2010-07-07 21:00,8,930,930.5,929,930.5,122
20101101|2010-07-07 21:30,8,930.25,930.25,929,929,82
20101101|2010-07-07 22:00,8,929,930,929,929.75,76
20101101|2010-07-07 22:30,8,929.5,930,929.25,930,13
20101101|2010-07-07 23:00,8,929.5,930,929.5,930,35
20101101|2010-07-07 23:30,8,930,930.75,929,929.5,46
20101101|2010-07-08 00:00,8,930.25,930.5,929.75,929.75,19
20101101|2010-07-08 00:30,8,930,930.75,929.75,930,90
20101101|2010-07-08 01:00,8,930,930.25,928.75,929,195
20101101|2010-07-08 01:30,8,929.25,929.5,928.75,929.5,124
20101101|2010-07-08 02:00,8,929.25,930,929,929.5,54
20101101|2010-07-08 02:30,8,929.5,929.5,927.5,927.75,437
20101101|2010-07-08 03:00,8,928.25,930,928.25,930,98
20101101|2010-07-08 03:30,8,930,931,930,931,91
20101101|2010-07-08 04:00,8,931,931.75,930.5,931.75,128
20101101|2010-07-08 04:30,8,932,932.75,931.25,932,243
20101101|2010-07-08 05:00,8,932,933.25,932,933.25,89
20101101|2010-07-08 05:30,8,933.5,935,933.25,934.75,130
20101101|2010-07-08 06:00,8,934.75,935,934.25,934.75,186
20101101|2010-07-08 06:30,8,935,936,932.75,933,554
20101101|2010-07-08 07:00,8,933,934.75,932.75,933.75,174
20101101|2010-07-08 09:30,8,933,941.75,930.5,936.25,18236
20101101|2010-07-08 10:00,8,936.5,939.5,935,937.75,6471
20101101|2010-07-08 10:30,8,937.75,939.25,935.5,935.5,3410
20101101|2010-07-08 11:00,8,935.75,938.75,935.25,937.75,2497
20101101|2010-07-08 11:30,8,938,942.5,937,940.5,4836
20101101|2010-07-08 12:00,8,940.75,944.5,940.5,943.5,4386
20101101|2010-07-08 12:30,8,943.5,950.75,943,950.5,12131
20101101|2010-07-08 13:00,8,950.5,956.25,942.5,942.5,12367
20101101|2010-07-08 18:00,9,943.25,945,943,944,475
20101101|2010-07-08 18:30,9,944,945,943.5,944.5,57
20101101|2010-07-08 19:00,9,944.25,944.5,943,943,106
20101101|2010-07-08 19:30,9,943.5,944.5,942,942,275
20101101|2010-07-08 20:00,9,942,942.5,940.25,942,694
20101101|2010-07-08 20:30,9,941.75,941.75,939.75,940.5,447
20101101|2010-07-08 21:00,9,940.5,943,940.5,943,88
20101101|2010-07-08 21:30,9,942.25,942.5,942,942,163
20101101|2010-07-08 22:00,9,942,943.25,941,941,166
20101101|2010-07-08 22:30,9,941.75,942.25,940.75,941,89
20101101|2010-07-08 23:00,9,941,941.75,940.75,940.75,27
20101101|2010-07-08 23:30,9,940.75,942.5,940.75,942,67
20101101|2010-07-09 00:00,9,942.5,943.25,942.5,943,211
20101101|2010-07-09 00:30,9,943,943.25,942.25,943.25,123
20101101|2010-07-09 01:00,9,943.25,945,943.25,945,398
20101101|2010-07-09 01:30,9,945.25,945.5,944.5,944.5,80
20101101|2010-07-09 02:00,9,944.25,945,944,945,72
20101101|2010-07-09 02:30,9,945.25,945.25,944,944,81
20101101|2010-07-09 03:00,9,943.75,944,942.75,943.75,33
20101101|2010-07-09 03:30,9,943.75,944.25,943,943.75,128
20101101|2010-07-09 04:00,9,944,944,943.5,943.75,44
20101101|2010-07-09 04:30,9,943.75,943.75,943,943.25,95
20101101|2010-07-09 05:00,9,943,944,942.75,943.75,170
20101101|2010-07-09 05:30,9,943.75,945.25,943.75,944,157
20101101|2010-07-09 06:00,9,944,945.25,944,944.75,157
20101101|2010-07-09 06:30,9,944.5,945.75,943.75,944.25,285
20101101|2010-07-09 07:00,9,943.75,944.75,943.5,944.5,157
20101101|2010-07-09 09:30,9,946.75,949.25,945.25,947.25,13942
20101101|2010-07-09 10:00,9,947.25,954.25,947,950.75,9282
20101101|2010-07-09 10:30,9,950.75,954,950.25,953,3958
20101101|2010-07-09 11:00,9,953,956,952.5,954.25,4380
20101101|2010-07-09 11:30,9,954.25,958.75,954.25,958,4926
20101101|2010-07-09 12:00,9,958,958.75,949.25,954.5,5135
20101101|2010-07-09 12:30,9,954.75,957.75,953.75,957.5,4627
20101101|2010-07-09 13:00,9,957.75,958,952,954.25,5640
20101101|2010-07-11 18:00,12,950,953.75,947.75,952.75,1274
20101101|2010-07-11 18:30,12,952.5,955.75,952.5,954,339
20101101|2010-07-11 19:00,12,954.25,955.5,954,954.5,112
20101101|2010-07-11 19:30,12,954.5,954.5,954,954,45
20101101|2010-07-11 20:00,12,953.75,954.75,950.5,951.5,634
20101101|2010-07-11 20:30,12,951,951.75,948.75,948.75,246
20101101|2010-07-11 21:00,12,948.5,949,946.75,948,372
20101101|2010-07-11 21:30,12,948.5,948.75,947.25,948.5,149
20101101|2010-07-11 22:00,12,948,949.25,948,948.25,206
20101101|2010-07-11 22:30,12,948.25,948.5,948,948.25,71
20101101|2010-07-11 23:00,12,948.25,948.5,948,948.25,97
20101101|2010-07-11 23:30,12,948.25,948.25,946.75,946.75,80
20101101|2010-07-12 00:00,12,946.75,947.5,946.5,946.75,77
20101101|2010-07-12 00:30,12,946.75,948.25,946.75,947.5,36
20101101|2010-07-12 01:00,12,947.75,948,946.5,946.5,173
20101101|2010-07-12 01:30,12,947,947.75,945.75,946,193
20101101|2010-07-12 02:00,12,946,946,945.25,945.75,73
20101101|2010-07-12 02:30,12,946,946.75,945.75,946.75,47
20101101|2010-07-12 03:00,12,946.75,949.25,946.5,948.5,141
20101101|2010-07-12 03:30,12,949,949.5,948.75,948.75,69
20101101|2010-07-12 04:00,12,948.75,949.75,948.75,949,72
20101101|2010-07-12 04:30,12,949,950,949,949.75,166
20101101|2010-07-12 05:00,12,949.75,950.5,949,950,202
20101101|2010-07-12 05:30,12,950,950.25,949,949.25,216
20101101|2010-07-12 06:00,12,949.5,951,949,951,247
20101101|2010-07-12 06:30,12,950.5,951,950.25,951,73
20101101|2010-07-12 07:00,12,951.25,951.5,949.75,951,263
20101101|2010-07-12 09:30,12,951.25,954.25,946.5,946.5,14178
20101101|2010-07-12 10:00,12,946.5,949.75,945,947.25,5110
20101101|2010-07-12 10:30,12,947,954.75,946.25,954.25,4702
20101101|2010-07-12 11:00,12,954.25,958,952.75,953.5,5582
20101101|2010-07-12 11:30,12,953.5,959.5,951.75,957.75,4691
20101101|2010-07-12 12:00,12,957.75,960.75,954.5,955.25,5100
20101101|2010-07-12 12:30,12,955.25,957.75,951,952.5,4401
20101101|2010-07-12 13:00,12,952.5,953.25,947.25,952,4432
20101101|2010-07-12 18:00,13,948.5,951,948.5,951,368
20101101|2010-07-12 18:30,13,950.75,952.5,950.75,951.75,189
20101101|2010-07-12 19:00,13,951.75,952.25,951.5,951.75,66
20101101|2010-07-12 19:30,13,952.25,953.5,952.25,953,87
20101101|2010-07-12 20:00,13,953,953.25,948.25,948.75,464
20101101|2010-07-12 20:30,13,948.75,949.75,948.25,949.75,146
20101101|2010-07-12 21:00,13,949.75,949.75,947.25,947.75,380
20101101|2010-07-12 21:30,13,947.5,947.5,946.75,947.25,195
20101101|2010-07-12 22:00,13,947,947.5,946.75,946.75,129
20101101|2010-07-12 22:30,13,947,947.25,946.75,947,34
20101101|2010-07-12 23:00,13,947,947,946.75,947,68
20101101|2010-07-12 23:30,13,947,947.5,947,947.5,19
20101101|2010-07-13 00:00,13,947,947.5,946.5,947,116
20101101|2010-07-13 00:30,13,947,947,947,947,10
20101101|2010-07-13 01:00,13,946.75,948,946.5,948,88
20101101|2010-07-13 01:30,13,947.75,948.75,947.25,948.75,110
20101101|2010-07-13 02:00,13,948.75,950,948,949.5,138
20101101|2010-07-13 02:30,13,948.75,949.5,948.75,949.5,18
20101101|2010-07-13 03:00,13,949.5,950.75,949,950.75,49
20101101|2010-07-13 03:30,13,950.5,952.75,950.25,952.25,87
20101101|2010-07-13 04:00,13,952.25,953.75,951.5,952.75,79
20101101|2010-07-13 04:30,13,952.5,953.75,952.5,953.25,87
20101101|2010-07-13 05:00,13,953.5,954,953.25,953.5,92
20101101|2010-07-13 05:30,13,953.5,953.5,953,953,98
20101101|2010-07-13 06:00,13,953,954.75,952.75,954,208
20101101|2010-07-13 06:30,13,954,955.5,953.75,955,349
20101101|2010-07-13 07:00,13,955,955,953.5,954.25,122
20101101|2010-07-13 09:30,13,955.75,959,955,955.75,12338
20101101|2010-07-13 10:00,13,955.75,959.5,954.25,957.25,7756
20101101|2010-07-13 10:30,13,957.25,962.5,957,960.5,7064
20101101|2010-07-13 11:00,13,960.25,961.5,959,960.75,3133
20101101|2010-07-13 11:30,13,960.5,961.5,958.5,959.25,3194
20101101|2010-07-13 12:00,13,959.5,959.5,954.75,955.25,4722
20101101|2010-07-13 12:30,13,955,957.75,954.75,956.5,2364
20101101|2010-07-13 13:00,13,956.5,958.5,953.5,954.5,4865
20101101|2010-07-13 18:00,14,953.75,955.5,953.5,954.5,405
20101101|2010-07-13 18:30,14,954.5,956.75,954.25,956.25,128
20101101|2010-07-13 19:00,14,956.25,957,956,956.75,87
20101101|2010-07-13 19:30,14,956.75,957,955.25,956.25,67
20101101|2010-07-13 20:00,14,956,956,953.75,954.75,207
20101101|2010-07-13 20:30,14,954.25,954.5,953.5,954,92
20101101|2010-07-13 21:00,14,954,954,953,953,65
20101101|2010-07-13 21:30,14,953,953.5,952.75,953.5,60
20101101|2010-07-13 22:00,14,953,954.25,953,954.25,11
20101101|2010-07-13 22:30,14,954.5,954.5,954.25,954.25,7
20101101|2010-07-13 23:00,14,954,954.5,954,954.25,28
20101101|2010-07-13 23:30,14,954.5,955,954.25,954.5,12
20101101|2010-07-14 00:00,14,954.5,954.75,954.5,954.75,6
20101101|2010-07-14 00:30,14,954.5,955.75,953.75,953.75,170
20101101|2010-07-14 01:00,14,953.5,954.5,953,953.5,58
20101101|2010-07-14 01:30,14,954.25,954.25,953,953.25,52
20101101|2010-07-14 02:00,14,953.5,954.75,953.5,954.75,56
20101101|2010-07-14 02:30,14,955,955.75,955,955.75,157
20101101|2010-07-14 03:00,14,955.75,957,955.75,957,99
20101101|2010-07-14 03:30,14,956.75,958.25,956.75,957,356
20101101|2010-07-14 04:00,14,957,957.25,956.75,957.25,39
20101101|2010-07-14 04:30,14,957.25,957.25,956.75,956.75,49
20101101|2010-07-14 05:00,14,957.25,957.5,956.75,956.75,124
20101101|2010-07-14 05:30,14,956.5,957.25,956.25,956.5,220
20101101|2010-07-14 06:00,14,956.5,957.75,956.5,957,269
20101101|2010-07-14 06:30,14,957,957.75,956.75,957,119
20101101|2010-07-14 07:00,14,957,959.25,956.25,959.25,501
20101101|2010-07-14 09:30,14,958.5,965.5,956.5,964.75,11606
20101101|2010-07-14 10:00,14,965,967,961.5,961.75,9070
20101101|2010-07-14 10:30,14,961.75,966.75,961.75,966,3886
20101101|2010-07-14 11:00,14,966.25,967,961.75,962.5,3385
20101101|2010-07-14 11:30,14,962.5,963.25,961.25,963,2582
20101101|2010-07-14 12:00,14,963.5,965.25,962.25,964.25,2016
20101101|2010-07-14 12:30,14,964.25,964.5,962,963.25,2237
20101101|2010-07-14 13:00,14,963.25,963.5,958.25,962,5097
20101101|2010-07-14 18:00,15,960.25,963,960.25,962.75,559
20101101|2010-07-14 18:30,15,962.75,963,961,961,117
20101101|2010-07-14 19:00,15,961,962.5,961,962.5,18
20101101|2010-07-14 19:30,15,962,962,960.5,960.5,45
20101101|2010-07-14 20:00,15,960.75,961.25,959.75,961,356
20101101|2010-07-14 20:30,15,960.5,961.25,960.25,961.25,124
20101101|2010-07-14 21:00,15,961.25,964,960.75,964,421
20101101|2010-07-14 21:30,15,964,964.75,963.5,964,160
20101101|2010-07-14 22:00,15,964.25,964.25,963,963.75,127
20101101|2010-07-14 22:30,15,964,964.25,963.75,964,14
20101101|2010-07-14 23:00,15,964,964.75,963.75,964,167
20101101|2010-07-14 23:30,15,963.75,964,963.75,963.75,38
20101101|2010-07-15 00:00,15,964,964.25,963.75,964.25,5
20101101|2010-07-15 00:30,15,963.75,964.75,962.75,962.75,141
20101101|2010-07-15 01:00,15,962.5,963.5,962.5,963.5,46
20101101|2010-07-15 01:30,15,963,963.5,963,963,21
20101101|2010-07-15 02:00,15,962.75,963,962.75,963,5
20101101|2010-07-15 02:30,15,963,963.25,962,962.25,68
20101101|2010-07-15 03:00,15,962.5,962.75,962,962,158
20101101|2010-07-15 03:30,15,962.25,963.75,962,963.5,73
20101101|2010-07-15 04:00,15,963.5,967.5,963,967,791
20101101|2010-07-15 04:30,15,967,969,966.25,969,915
20101101|2010-07-15 05:00,15,969,972.25,968.75,972,947
20101101|2010-07-15 05:30,15,972,974.25,969.25,974,819
20101101|2010-07-15 06:00,15,974,976,973.5,976,962
20101101|2010-07-15 06:30,15,976,976,973.5,974.25,534
20101101|2010-07-15 07:00,15,974.25,974.5,973,974,630
20101101|2010-07-15 09:30,15,973,985.5,972.5,975,31613
20101101|2010-07-15 10:00,15,975.25,981,975,980.25,5061
20101101|2010-07-15 10:30,15,980.25,980.75,978.5,979.25,3850
20101101|2010-07-15 11:00,15,979.25,982.25,978.75,979.5,4001
20101101|2010-07-15 11:30,15,979.75,985,979,984,5130
20101101|2010-07-15 12:00,15,983.75,989.75,983.5,985.25,9690
20101101|2010-07-15 12:30,15,985,988.25,981.75,985.25,6398
20101101|2010-07-15 13:00,15,985.25,989,984.5,987.25,6858
20101101|2010-07-15 18:00,16,986.75,987.5,985.75,987,514
20101101|2010-07-15 18:30,16,987.25,988.5,987,988.25,525
20101101|2010-07-15 19:00,16,988.25,989,987.75,988.75,288
20101101|2010-07-15 19:30,16,988.75,989,988,988.75,216
20101101|2010-07-15 20:00,16,988,988.5,985.5,985.5,335
20101101|2010-07-15 20:30,16,985.75,986.75,985.5,986,338
20101101|2010-07-15 21:00,16,986.25,987.5,986,986.25,120
20101101|2010-07-15 21:30,16,986.5,987.25,986,987.25,61
20101101|2010-07-15 22:00,16,987.25,987.25,986.5,987,34
20101101|2010-07-15 22:30,16,987.5,988.5,986.75,988.5,81
20101101|2010-07-15 23:00,16,988.5,988.5,987.5,987.5,94
20101101|2010-07-15 23:30,16,987.5,987.75,987.5,987.75,21
20101101|2010-07-16 00:00,16,987,988,987,988,43
20101101|2010-07-16 00:30,16,988,988.5,987.75,988,50
20101101|2010-07-16 01:00,16,988.75,989.25,988,988.25,165
20101101|2010-07-16 01:30,16,988.25,988.75,987.75,988.75,168
20101101|2010-07-16 02:00,16,988.75,989.25,988.5,989,75
20101101|2010-07-16 02:30,16,989,989.25,988.75,989.25,214
20101101|2010-07-16 03:00,16,989.25,990,989,989,402
20101101|2010-07-16 03:30,16,988.75,990,988.5,989.75,99
20101101|2010-07-16 04:00,16,990,990,988.25,988.75,182
20101101|2010-07-16 04:30,16,988.5,989.25,988.5,989.25,93
20101101|2010-07-16 05:00,16,989.25,989.75,988.75,988.75,176
20101101|2010-07-16 05:30,16,988.75,990.75,988.5,990.5,363
20101101|2010-07-16 06:00,16,990.5,990.75,989,989,186
20101101|2010-07-16 06:30,16,988.75,988.75,987.5,988,378
20101101|2010-07-16 07:00,16,988,988.25,986.75,987.25,331
20101101|2010-07-16 09:30,16,986.25,992.5,982,992.25,21004
20101101|2010-07-16 10:00,16,992.5,992.75,981.25,985.25,9162
20101101|2010-07-16 10:30,16,985.25,985.5,982,982.75,3712
20101101|2010-07-16 11:00,16,982.75,985.25,982.5,983.5,3688
20101101|2010-07-16 11:30,16,983.5,984.5,978.25,979,6427
20101101|2010-07-16 12:00,16,978.75,981.5,978.75,980.75,2879
20101101|2010-07-16 12:30,16,980.75,984.5,980.5,982.75,3233
20101101|2010-07-16 13:00,16,982.75,987.25,979.25,987.25,6491
20101101|2010-07-18 18:00,19,973.25,980.25,972.25,979.75,3206
20101101|2010-07-18 18:30,19,979.5,981.75,978,981.25,729
20101101|2010-07-18 19:00,19,981.25,984,981.25,983.5,420
20101101|2010-07-18 19:30,19,983.5,984.5,983.25,983.5,189
20101101|2010-07-18 20:00,19,983.25,986.75,983.25,985.75,927
20101101|2010-07-18 20:30,19,985.75,985.75,983.5,984,793
20101101|2010-07-18 21:00,19,984,984.75,983.5,984.5,113
20101101|2010-07-18 21:30,19,984.75,986.25,984.25,986,205
20101101|2010-07-18 22:00,19,985.75,985.75,984,984,104
20101101|2010-07-18 22:30,19,984,984,983.25,983.25,40
20101101|2010-07-18 23:00,19,983.25,984,983.25,984,17
20101101|2010-07-18 23:30,19,984.25,984.25,983.75,984,3
20101101|2010-07-19 00:00,19,984.5,985.5,983,984.75,63
20101101|2010-07-19 00:30,19,984.5,985.25,984,984,28
20101101|2010-07-19 01:00,19,984.75,984.75,984,984.75,48
20101101|2010-07-19 01:30,19,985,985.25,984,984,44
20101101|2010-07-19 02:00,19,984.5,984.75,984.5,984.5,14
20101101|2010-07-19 02:30,19,984.75,985.25,984.25,985.25,53
20101101|2010-07-19 03:00,19,985.25,985.25,983,983,254
20101101|2010-07-19 03:30,19,983,984,983,984,169
20101101|2010-07-19 04:00,19,983.75,983.75,983.5,983.75,35
20101101|2010-07-19 04:30,19,983.75,983.75,982.75,983,144
20101101|2010-07-19 05:00,19,982.75,983.5,980.5,981.75,455
20101101|2010-07-19 05:30,19,982,982,980.25,981.75,304
20101101|2010-07-19 06:00,19,981.75,982.25,979.75,980,287
20101101|2010-07-19 06:30,19,980,980.5,979,980,481
20101101|2010-07-19 07:00,19,980,981,974.25,974.25,1704
20101101|2010-07-19 09:30,19,979,979.25,969,971.5,24175
20101101|2010-07-19 10:00,19,971.5,975.5,970.5,972,4571
20101101|2010-07-19 10:30,19,972,973.25,968.5,970.5,3697
20101101|2010-07-19 11:00,19,970.5,974,968.75,974,2575
20101101|2010-07-19 11:30,19,973.75,974,971,971.75,2197
20101101|2010-07-19 12:00,19,971.75,973,967.5,970,4368
20101101|2010-07-19 12:30,19,970,971,967.25,969.5,3202
20101101|2010-07-19 13:00,19,969.75,975,967.5,974.5,5148
20101101|2010-07-19 18:00,20,970,971.5,969.5,970,706
20101101|2010-07-19 18:30,20,970,970,968.25,970,292
20101101|2010-07-19 19:00,20,969.75,970.75,969.25,970,161
20101101|2010-07-19 19:30,20,970,970,968.25,969,50
20101101|2010-07-19 20:00,20,969.5,972.25,969.5,972,321
20101101|2010-07-19 20:30,20,972,972,970.75,971.25,88
20101101|2010-07-19 21:00,20,971.25,971.5,970.25,971.25,129
20101101|2010-07-19 21:30,20,970.5,972,970.5,971,91
20101101|2010-07-19 22:00,20,971,971.25,971,971.25,102
20101101|2010-07-19 22:30,20,971,971.75,970.5,971.25,54
20101101|2010-07-19 23:00,20,971.75,972.25,971.5,971.75,47
20101101|2010-07-19 23:30,20,971.75,972,971.25,971.25,16
20101101|2010-07-20 00:00,20,971.25,972.75,971.25,972.75,58
20101101|2010-07-20 00:30,20,973,973,971.75,972.75,142
20101101|2010-07-20 01:00,20,973,973.25,971.5,973.25,140
20101101|2010-07-20 01:30,20,973.25,974.5,973.25,974.5,161
20101101|2010-07-20 02:00,20,974.5,974.75,974,974.75,112
20101101|2010-07-20 02:30,20,975,975,974.5,974.75,166
20101101|2010-07-20 03:00,20,974.75,976.25,974.25,974.75,311
20101101|2010-07-20 03:30,20,974.5,974.75,974,974.75,105
20101101|2010-07-20 04:00,20,974.25,974.25,973.75,974.25,58
20101101|2010-07-20 04:30,20,974.5,975,974.5,974.75,113
20101101|2010-07-20 05:00,20,975,975,973,973,87
20101101|2010-07-20 05:30,20,973,973.5,970.75,970.75,492
20101101|2010-07-20 06:00,20,971,971,969.25,969.25,253
20101101|2010-07-20 06:30,20,969.5,969.5,968,968,286
20101101|2010-07-20 07:00,20,968.25,968.25,966.75,966.75,519
20101101|2010-07-20 09:30,20,966.5,973.75,962.75,964.5,14939
20101101|2010-07-20 10:00,20,964.25,971.5,963.5,968.75,6010
20101101|2010-07-20 10:30,20,969,970,966,969,2937
20101101|2010-07-20 11:00,20,969.25,969.25,966,967,1526
20101101|2010-07-20 11:30,20,966.75,968.25,966.25,968,1300
20101101|2010-07-20 12:00,20,967.75,971,967.75,969.75,2651
20101101|2010-07-20 12:30,20,969.75,973.5,968.25,972.25,3401
20101101|2010-07-20 13:00,20,972.5,976,969.5,974.25,5806
20101101|2010-07-20 18:00,21,973,975.5,972.25,975.25,706
20101101|2010-07-20 18:30,21,975.25,976,975,975,337
20101101|2010-07-20 19:00,21,975,977,974.5,976.5,169
20101101|2010-07-20 19:30,21,976,977,974.5,975,245
20101101|2010-07-20 20:00,21,975,975.25,974,974.25,276
20101101|2010-07-20 20:30,21,974.5,974.5,971,972,407
20101101|2010-07-20 21:00,21,972,973.75,972,973.5,38
20101101|2010-07-20 21:30,21,973.25,973.5,972.25,973.25,38
20101101|2010-07-20 22:00,21,973.25,974,972.25,972.75,65
20101101|2010-07-20 22:30,21,972.25,973,972,973,34
20101101|2010-07-20 23:00,21,973.75,973.75,972.25,972.25,19
20101101|2010-07-20 23:30,21,973,973,971.75,971.75,10
20101101|2010-07-21 00:00,21,972,972,971.25,971.25,29
20101101|2010-07-21 00:30,21,971.25,972.25,971,971.5,67
20101101|2010-07-21 01:00,21,971.75,973,971.75,973,24
20101101|2010-07-21 01:30,21,972.75,973.5,972.75,973,113
20101101|2010-07-21 02:00,21,972.5,973,972.25,973,41
20101101|2010-07-21 02:30,21,973.5,974,973.5,974,41
20101101|2010-07-21 03:00,21,974.25,974.5,974.25,974.25,28
20101101|2010-07-21 03:30,21,974.75,975,974.5,975,74
20101101|2010-07-21 04:00,21,975,976.25,975,975.75,100
20101101|2010-07-21 04:30,21,975.75,977,975.75,975.75,210
20101101|2010-07-21 05:00,21,975.75,977,975.25,976,83
20101101|2010-07-21 05:30,21,976,977.25,976,977,190
20101101|2010-07-21 06:00,21,977,977.5,976.5,977,117
20101101|2010-07-21 06:30,21,977,977.75,977,977.25,235
20101101|2010-07-21 07:00,21,977.75,978.5,977.25,978.25,319
20101101|2010-07-21 09:30,21,977,978.5,969,977.25,12558
20101101|2010-07-21 10:00,21,977,982.5,976.5,979.75,9481
20101101|2010-07-21 10:30,21,979.75,980.5,978.25,978.75,1993
20101101|2010-07-21 11:00,21,979,979.75,978,979.25,1399
20101101|2010-07-21 11:30,21,979.5,981.5,978,981,2387
20101101|2010-07-21 12:00,21,980.75,981.5,979,980.5,2092
20101101|2010-07-21 12:30,21,980.75,983,979.5,980.25,3597
20101101|2010-07-21 13:00,21,980.25,981.25,978,978.25,3633
20101101|2010-07-21 18:00,22,977.5,977.75,976,976,319
20101101|2010-07-21 18:30,22,976.25,977,975.75,977,55
20101101|2010-07-21 19:00,22,976.75,978,976.75,977,87
20101101|2010-07-21 19:30,22,977.75,978.5,977.25,977.25,60
20101101|2010-07-21 20:00,22,978,978,976.75,977.5,52
20101101|2010-07-21 20:30,22,977.25,978.25,977,978.25,54
20101101|2010-07-21 21:00,22,978,978,974.75,974.75,158
20101101|2010-07-21 21:30,22,974.75,975.5,973.5,975,137
20101101|2010-07-21 22:00,22,975,975,973,974,55
20101101|2010-07-21 22:30,22,973.75,974.25,973.25,973.25,24
20101101|2010-07-21 23:00,22,973.25,974.25,973.25,974.25,24
20101101|2010-07-21 23:30,22,973.75,975,973,975,93
20101101|2010-07-22 00:00,22,975.25,975.25,974.75,975,14
20101101|2010-07-22 00:30,22,975.25,976,975.25,975.5,126
20101101|2010-07-22 01:00,22,976,976,973.75,975.5,77
20101101|2010-07-22 01:30,22,975,975.5,974.5,975,64
20101101|2010-07-22 02:00,22,975.25,976,974,975.5,149
20101101|2010-07-22 02:30,22,975.5,976.5,975.5,976,226
20101101|2010-07-22 03:00,22,976,977,975.75,977,186
20101101|2010-07-22 03:30,22,977.5,979,977.25,978.5,317
20101101|2010-07-22 04:00,22,978.25,981.25,978.25,981.25,307
20101101|2010-07-22 04:30,22,981.25,984.25,980.75,983,505
20101101|2010-07-22 05:00,22,982.75,985.5,982.75,985.5,445
20101101|2010-07-22 05:30,22,985.5,986.5,985.25,986,345
20101101|2010-07-22 06:00,22,985.5,986,984.75,985,243
20101101|2010-07-22 06:30,22,984.75,986.5,984,986.5,631
20101101|2010-07-22 07:00,22,986.5,987.5,986,987.25,395
20101101|2010-07-22 09:30,22,986,991,982,984.25,15955
20101101|2010-07-22 10:00,22,984.5,984.5,977.25,981,7441
20101101|2010-07-22 10:30,22,981,982.75,980.5,981.25,2177
20101101|2010-07-22 11:00,22,981.25,984,981,983.75,1881
20101101|2010-07-22 11:30,22,983.75,984.5,981,982.75,1473
20101101|2010-07-22 12:00,22,982.75,983,980.75,982.5,934
20101101|2010-07-22 12:30,22,982.5,983.5,975.25,976.5,4574
20101101|2010-07-22 13:00,22,976.5,980,972.25,977.5,5448
20101101|2010-07-22 18:00,23,978,980,977.5,979.5,368
20101101|2010-07-22 18:30,23,979.25,979.75,978.5,978.75,76
20101101|2010-07-22 19:00,23,978.5,978.75,977.75,977.75,17
20101101|2010-07-22 19:30,23,978,979.25,978,978.75,60
20101101|2010-07-22 20:00,23,978.5,980,978,979.5,128
20101101|2010-07-22 20:30,23,979.25,979.5,978.75,978.75,13
20101101|2010-07-22 21:00,23,978.75,978.75,977.5,978,37
20101101|2010-07-22 21:30,23,978,978,977,978,143
20101101|2010-07-22 22:00,23,978.25,979,978.25,978.5,44
20101101|2010-07-22 22:30,23,978.5,979.5,978.5,979.5,16
20101101|2010-07-22 23:00,23,979.75,980,979.75,980,81
20101101|2010-07-22 23:30,23,980,980,979.75,979.75,42
20101101|2010-07-23 00:00,23,979.75,980.75,979.75,980.75,17
20101101|2010-07-23 00:30,23,980,980,977.5,978.5,86
20101101|2010-07-23 01:00,23,978.5,978.5,978,978.5,32
20101101|2010-07-23 01:30,23,978.5,980,978.5,980,3
20101101|2010-07-23 02:00,23,979.75,981,979,980.5,89
20101101|2010-07-23 02:30,23,980.75,983.75,980.75,983.75,165
20101101|2010-07-23 03:00,23,983.75,985,982.5,983,379
20101101|2010-07-23 03:30,23,983,985,983,984,127
20101101|2010-07-23 04:00,23,984.25,985,982,982.25,76
20101101|2010-07-23 04:30,23,982.25,983,982.25,982.75,96
20101101|2010-07-23 05:00,23,982.5,982.75,980.75,981.5,84
20101101|2010-07-23 05:30,23,981.5,982,980,980,125
20101101|2010-07-23 06:00,23,980,980.25,979.25,979.25,70
20101101|2010-07-23 06:30,23,979.75,980,978.25,978.25,109
20101101|2010-07-23 07:00,23,978.5,978.75,978,978,96
20101101|2010-07-23 09:30,23,978,984,975.75,983,10386
20101101|2010-07-23 10:00,23,983.25,986.75,981,983.25,5477
20101101|2010-07-23 10:30,23,983.25,986.25,983,986,2409
20101101|2010-07-23 11:00,23,986.25,986.75,982.5,984,2589
20101101|2010-07-23 11:30,23,983.75,984.5,980.75,981.5,1985
20101101|2010-07-23 12:00,23,981.5,982.75,980,982,2096
20101101|2010-07-23 12:30,23,982,983.25,980.75,983,1901
20101101|2010-07-23 13:00,23,983.25,983.5,981.25,983.5,2836
20101101|2010-07-25 18:00,26,977.5,978,974.5,977,850
20101101|2010-07-25 18:30,26,977,977,975.75,976.5,127
20101101|2010-07-25 19:00,26,976.5,977.25,975.5,977.25,170
20101101|2010-07-25 19:30,26,977.25,978.25,977,977.25,73
20101101|2010-07-25 20:00,26,977.25,979,976.75,979,251
20101101|2010-07-25 20:30,26,979,980.5,978.5,979.5,373
20101101|2010-07-25 21:00,26,979.75,979.75,978.5,979.25,54
20101101|2010-07-25 21:30,26,979.5,979.75,979,979.5,26
20101101|2010-07-25 22:00,26,979.5,980,978.5,979,34
20101101|2010-07-25 22:30,26,979.25,980,979.25,980,41
20101101|2010-07-25 23:00,26,980,980.5,979.5,980.5,20
20101101|2010-07-25 23:30,26,980.5,980.5,979.5,979.5,21
20101101|2010-07-26 00:00,26,979.5,980,979.25,980,11
20101101|2010-07-26 00:30,26,980.25,980.75,980.25,980.75,74
20101101|2010-07-26 01:00,26,980.75,981.25,980.5,981,128
20101101|2010-07-26 01:30,26,981,981.75,980.75,981.75,172
20101101|2010-07-26 02:00,26,981,981.5,981,981.5,58
20101101|2010-07-26 02:30,26,981.75,981.75,980,980.25,176
20101101|2010-07-26 03:00,26,981,981,980,980.5,77
20101101|2010-07-26 03:30,26,980,980.5,978.75,979,133
20101101|2010-07-26 04:00,26,979,979.5,979,979.25,40
20101101|2010-07-26 04:30,26,978.75,978.75,977.5,978,132
20101101|2010-07-26 05:00,26,977.5,977.75,973,973.25,823
20101101|2010-07-26 05:30,26,973.25,974.5,973,973.5,196
20101101|2010-07-26 06:00,26,974.5,978.25,974,976.75,276
20101101|2010-07-26 06:30,26,977,977,972,973.5,540
20101101|2010-07-26 07:00,26,973.5,975.5,973.25,974.25,100
20101101|2010-07-26 09:30,26,972,974.75,967.25,968.5,15256
20101101|2010-07-26 10:00,26,968.5,969.5,965.5,969,6420
20101101|2010-07-26 10:30,26,969.25,969.5,968,968.75,1814
20101101|2010-07-26 11:00,26,968.75,969.5,968.25,968.5,1108
20101101|2010-07-26 11:30,26,968.5,968.75,965,965.25,2370
20101101|2010-07-26 12:00,26,965.25,965.75,963.5,964.5,3347
20101101|2010-07-26 12:30,26,965,965,961,965,5713
20101101|2010-07-26 13:00,26,965,967.75,964.5,965.25,3856
20101101|2010-07-26 18:00,27,965.75,966.75,965,966.5,299
20101101|2010-07-26 18:30,27,966,966.5,965.5,965.5,94
20101101|2010-07-26 19:00,27,965.75,966.75,965.5,966.25,58
20101101|2010-07-26 19:30,27,966.25,967.5,966.25,967,82
20101101|2010-07-26 20:00,27,967,967,965.25,965.5,204
20101101|2010-07-26 20:30,27,965.5,965.75,964.25,965,300
20101101|2010-07-26 21:00,27,965.25,965.5,964,964,122
20101101|2010-07-26 21:30,27,964.5,964.75,962.5,963.75,119
20101101|2010-07-26 22:00,27,963.25,964.75,963,964.5,66
20101101|2010-07-26 22:30,27,963.25,964,962.75,963.25,75
20101101|2010-07-26 23:00,27,963.25,963.5,963.25,963.25,37
20101101|2010-07-26 23:30,27,963.25,963.75,963.25,963.75,57
20101101|2010-07-27 00:00,27,963.75,964.5,963.75,963.75,27
20101101|2010-07-27 00:30,27,963.75,964.25,963.75,964.25,51
20101101|2010-07-27 01:00,27,964,964.5,964,964.25,29
20101101|2010-07-27 01:30,27,964.25,965,963,963.25,178
20101101|2010-07-27 02:00,27,963.25,964,962.25,962.75,202
20101101|2010-07-27 02:30,27,962.75,963,962.5,963,103
20101101|2010-07-27 03:00,27,962.75,964,962.5,963.75,92
20101101|2010-07-27 03:30,27,964,965,964,965,135
20101101|2010-07-27 04:00,27,965,965.25,964.75,965.25,122
20101101|2010-07-27 04:30,27,965.5,967.5,965.5,967.5,146
20101101|2010-07-27 05:00,27,967.25,968,966.75,967.5,101
20101101|2010-07-27 05:30,27,967.5,968.25,967.5,968,56
20101101|2010-07-27 06:00,27,967.5,968.5,967.5,968.5,87
20101101|2010-07-27 06:30,27,968.5,972,968.5,971.25,835
20101101|2010-07-27 07:00,27,971.25,972,971.25,971.5,194
20101101|2010-07-27 09:30,27,972,973.25,966,967,10014
20101101|2010-07-27 10:00,27,967,967.75,963.75,965.75,5314
20101101|2010-07-27 10:30,27,966,968,965.5,967,2004
20101101|2010-07-27 11:00,27,966.75,967.5,964.75,967.5,2157
20101101|2010-07-27 11:30,27,967.25,967.75,966.25,967.25,1395
20101101|2010-07-27 12:00,27,967.25,968,965.25,965.25,1769
20101101|2010-07-27 12:30,27,965.25,967.75,964.5,967.5,1886
20101101|2010-07-27 13:00,27,967.5,967.75,965,965.5,2325
20101101|2010-07-27 18:00,28,965.25,965.75,965,965.25,163
20101101|2010-07-27 18:30,28,965.25,966,965,966,23
20101101|2010-07-27 19:00,28,965.75,966,965.25,966,23
20101101|2010-07-27 19:30,28,966,966.25,965.75,965.75,25
20101101|2010-07-27 20:00,28,966.25,967.75,966.25,967.75,102
20101101|2010-07-27 20:30,28,967.25,967.25,966.5,967.25,41
20101101|2010-07-27 21:00,28,967.5,967.75,966.25,966.25,66
20101101|2010-07-27 21:30,28,966.5,967,965.25,965.25,118
20101101|2010-07-27 22:00,28,966.25,967,965.25,965.25,82
20101101|2010-07-27 22:30,28,966.5,966.75,966,966,7
20101101|2010-07-27 23:30,28,966.5,966.75,966.25,966.75,72
20101101|2010-07-28 00:00,28,966.75,967,966.5,967,126
20101101|2010-07-28 00:30,28,967,967.25,966.75,967.25,108
20101101|2010-07-28 01:00,28,966.75,969,966.75,967.5,184
20101101|2010-07-28 01:30,28,968,968.5,967.75,968.5,27
20101101|2010-07-28 02:00,28,968.25,968.25,967.75,968,19
20101101|2010-07-28 02:30,28,967.75,968.25,966.5,967.75,140
20101101|2010-07-28 03:00,28,967.5,968.25,967,967.75,31
20101101|2010-07-28 03:30,28,968,968.25,967.75,968,25
20101101|2010-07-28 04:00,28,968.5,971,968.5,970.5,615
20101101|2010-07-28 04:30,28,970.75,971,970.5,970.75,109
20101101|2010-07-28 05:00,28,970.5,970.5,969.5,969.75,60
20101101|2010-07-28 05:30,28,970,971,969.5,971,100
20101101|2010-07-28 06:00,28,971,971.25,970.25,971.25,185
20101101|2010-07-28 06:30,28,971.25,971.75,971,971.75,142
20101101|2010-07-28 07:00,28,971.5,973,971.25,972.75,554
20101101|2010-07-28 09:30,28,974,980.75,972.25,979.75,13433
20101101|2010-07-28 10:00,28,979.75,980.75,978,978.5,5046
20101101|2010-07-28 10:30,28,978.5,979.5,976.5,977,2791
20101101|2010-07-28 11:00,28,977.25,980,976.75,979.25,3051
20101101|2010-07-28 11:30,28,979.25,982.5,978.75,980.25,5791
20101101|2010-07-28 12:00,28,980.25,980.5,977.75,979.5,2224
20101101|2010-07-28 12:30,28,979.75,980.25,978.5,978.75,1750
20101101|2010-07-28 13:00,28,978.75,979.25,977.25,978.25,3439
20101101|2010-07-28 18:00,29,979,980,978.5,979.75,292
20101101|2010-07-28 18:30,29,980,982.5,980,981.25,339
20101101|2010-07-28 19:00,29,981,985.5,980.5,983.75,398
20101101|2010-07-28 19:30,29,984,984.25,982.25,982.75,89
20101101|2010-07-28 20:00,29,982.25,982.5,980.25,980.25,164
20101101|2010-07-28 20:30,29,980.5,981,980.25,980.5,132
20101101|2010-07-28 21:00,29,981,982,980.5,982,104
20101101|2010-07-28 21:30,29,981.25,983,981,983,135
20101101|2010-07-28 22:00,29,982,982.25,980.75,981,254
20101101|2010-07-28 22:30,29,980.75,981.25,980.5,980.75,201
20101101|2010-07-28 23:00,29,981,981,980.75,981,25
20101101|2010-07-28 23:30,29,981.5,982.75,981.5,982.5,37
20101101|2010-07-29 00:00,29,982.75,982.75,981.75,981.75,74
20101101|2010-07-29 00:30,29,981.75,983,981.75,983,23
20101101|2010-07-29 01:00,29,983,983.25,983,983,91
20101101|2010-07-29 01:30,29,983,983.5,983,983.25,44
20101101|2010-07-29 02:00,29,983.25,983.75,983,983,102
20101101|2010-07-29 02:30,29,983,984,981.75,981.75,126
20101101|2010-07-29 03:00,29,983.25,985,982.75,984,223
20101101|2010-07-29 03:30,29,984.25,985.5,984,985,449
20101101|2010-07-29 04:00,29,985,985.25,984.75,985,117
20101101|2010-07-29 04:30,29,985,985.5,984.5,985,212
20101101|2010-07-29 05:00,29,985.25,986.75,983,983.25,1014
20101101|2010-07-29 05:30,29,983,985,982.75,983.75,110
20101101|2010-07-29 06:00,29,984.75,984.75,983.5,984.25,85
20101101|2010-07-29 06:30,29,984.5,984.75,983.75,984.5,191
20101101|2010-07-29 07:00,29,984.5,984.75,983.75,984.5,286
20101101|2010-07-29 09:30,29,986.75,989.5,985.25,986.25,10789
20101101|2010-07-29 10:00,29,986.5,988.5,986,987,3740
20101101|2010-07-29 10:30,29,987,987.5,985.25,985.25,2592
20101101|2010-07-29 11:00,29,985.25,985.75,980.75,982.5,4794
20101101|2010-07-29 11:30,29,982.75,986.5,982.5,986,3541
20101101|2010-07-29 12:00,29,986,988.25,986,987.75,2940
20101101|2010-07-29 12:30,29,987.75,990.25,987.25,989,5178
20101101|2010-07-29 13:00,29,989.25,989.5,986.5,989.25,4258
20101101|2010-07-29 18:00,30,987.75,989.75,987.5,989.5,469
20101101|2010-07-29 18:30,30,989.5,990,988.75,989.75,132
20101101|2010-07-29 19:00,30,989.75,990.25,989.25,990.25,172
20101101|2010-07-29 19:30,30,990,994.75,990,993.5,723
20101101|2010-07-29 20:00,30,993.25,995,992.75,994.5,942
20101101|2010-07-29 20:30,30,994.5,995.5,994,995,603
20101101|2010-07-29 21:00,30,995,995.5,994.5,994.5,250
20101101|2010-07-29 21:30,30,994.25,995.25,994,995.25,114
20101101|2010-07-29 22:00,30,995.25,995.5,994,995,302
20101101|2010-07-29 22:30,30,994.5,995,993.75,994.25,51
20101101|2010-07-29 23:00,30,994.25,994.5,993.5,994,72
20101101|2010-07-29 23:30,30,994.5,994.5,993.75,993.75,26
20101101|2010-07-30 00:00,30,994,994.25,993,994.25,54
20101101|2010-07-30 00:30,30,993.5,993.75,993.25,993.75,38
20101101|2010-07-30 01:00,30,993.75,994.75,993.25,993.5,198
20101101|2010-07-30 01:30,30,994.25,995,994,994.75,95
20101101|2010-07-30 02:00,30,995,995,993.25,994.25,86
20101101|2010-07-30 02:30,30,994,994.25,993,993.25,163
20101101|2010-07-30 03:00,30,993.5,994.25,993,994,106
20101101|2010-07-30 03:30,30,994.25,994.25,993.25,993.5,148
20101101|2010-07-30 04:00,30,994,994.25,993.75,994.25,47
20101101|2010-07-30 04:30,30,994.25,994.75,993.75,994.75,49
20101101|2010-07-30 05:00,30,994.75,995,992.5,993,433
20101101|2010-07-30 05:30,30,993,993.25,992.25,992.75,83
20101101|2010-07-30 06:00,30,993,993.75,992.25,993.75,113
20101101|2010-07-30 06:30,30,994,995,993.75,994.75,168
20101101|2010-07-30 07:00,30,995,995.75,994.75,995.25,264
20101101|2010-07-30 09:30,30,995,1001.75,992.25,1000,16606
20101101|2010-07-30 10:00,30,1000.25,1001.75,998.5,1000.25,5135
20101101|2010-07-30 10:30,30,1000.25,1000.5,997.25,997.5,3300
20101101|2010-07-30 11:00,30,997.75,999,996.75,997.25,2387
20101101|2010-07-30 11:30,30,997.25,999.75,997.25,999.25,2534
20101101|2010-07-30 12:00,30,999.75,1003.75,999.25,1002.25,5879
20101101|2010-07-30 12:30,30,1002.25,1003.5,998.5,1000.75,4888
20101101|2010-07-30 13:00,30,1000.75,1007,997.25,1005.25,8239
20101101|2010-08-01 18:00,2,1003,1009,1001.25,1007.5,1918
20101101|2010-08-01 18:30,2,1007.5,1009,1007,1008,248
20101101|2010-08-01 19:00,2,1007.5,1009.25,1007,1008.25,462
20101101|2010-08-01 19:30,2,1008.25,1009.5,1008.25,1009,189
20101101|2010-08-01 20:00,2,1009.25,1012.5,1008.5,1011.5,1145
20101101|2010-08-01 20:30,2,1011.75,1013.75,1010.5,1011,791
20101101|2010-08-01 21:00,2,1011,1013.25,1011,1013.25,152
20101101|2010-08-01 21:30,2,1013.5,1016,1012.75,1015.75,1225
20101101|2010-08-01 22:00,2,1016,1017,1015,1016.75,479
20101101|2010-08-01 22:30,2,1016.25,1017.5,1016,1017.5,298
20101101|2010-08-01 23:00,2,1017.5,1018.25,1017,1018.25,217
20101101|2010-08-01 23:30,2,1017.75,1018,1017.5,1017.75,190
20101101|2010-08-02 00:00,2,1017.75,1018,1017.5,1017.5,82
20101101|2010-08-02 00:30,2,1017.5,1019,1017.25,1017.5,413
20101101|2010-08-02 01:00,2,1017.25,1017.5,1016.25,1016.25,442
20101101|2010-08-02 01:30,2,1016.5,1018.25,1016.5,1018,236
20101101|2010-08-02 02:00,2,1018,1018.5,1015,1015.25,359
20101101|2010-08-02 02:30,2,1015.75,1016.25,1015,1016,139
20101101|2010-08-02 03:00,2,1016,1017.25,1015.25,1017.25,304
20101101|2010-08-02 03:30,2,1017.5,1019.25,1017,1018.5,374
20101101|2010-08-02 04:00,2,1018.5,1021,1018.5,1019.25,717
20101101|2010-08-02 04:30,2,1019.5,1021.75,1019.5,1021.5,309
20101101|2010-08-02 05:00,2,1021.5,1022,1021,1021.5,295
20101101|2010-08-02 05:30,2,1021.25,1021.75,1021.25,1021.25,110
20101101|2010-08-02 06:00,2,1021.25,1021.5,1020,1021.25,405
20101101|2010-08-02 06:30,2,1021.5,1021.75,1020.75,1020.75,288
20101101|2010-08-02 07:00,2,1021,1021.75,1020,1021.25,659
20101101|2010-08-02 09:30,2,1025,1029.5,1017,1019,22449
20101101|2010-08-02 10:00,2,1018.75,1022.25,1016,1021.75,6874
20101101|2010-08-02 10:30,2,1021.75,1022,1018,1019.5,3910
20101101|2010-08-02 11:00,2,1019.5,1020.5,1013,1013.25,5245
20101101|2010-08-02 11:30,2,1013.25,1014.25,1008.75,1011.75,6539
20101101|2010-08-02 12:00,2,1011.75,1016,1009.5,1013.5,4931
20101101|2010-08-02 12:30,2,1013.5,1015.75,1011.75,1012,2377
20101101|2010-08-02 13:00,2,1012,1013,1008.25,1009,3670
20101101|2010-08-02 18:00,3,1008,1010.75,1005.5,1010,677
20101101|2010-08-02 18:30,3,1010,1010,1007.25,1007.25,137
20101101|2010-08-02 19:00,3,1007.25,1009.75,1007,1008,49
20101101|2010-08-02 19:30,3,1008.25,1010,1007.25,1010,209
20101101|2010-08-02 20:00,3,1010,1012.25,1009,1012.25,374
20101101|2010-08-02 20:30,3,1012.5,1013,1010.5,1010.75,199
20101101|2010-08-02 21:00,3,1011.75,1013,1011.25,1012.25,95
20101101|2010-08-02 21:30,3,1012.5,1013,1011.75,1013,135
20101101|2010-08-02 22:00,3,1012.25,1013.25,1012.25,1012.75,46
20101101|2010-08-02 22:30,3,1013,1013.75,1012.75,1013.75,108
20101101|2010-08-02 23:00,3,1013.5,1014,1013.5,1013.75,29
20101101|2010-08-02 23:30,3,1014,1014.25,1012.75,1012.75,54
20101101|2010-08-03 00:00,3,1013.5,1014.25,1013.5,1014.25,32
20101101|2010-08-03 00:30,3,1014,1014.25,1013.75,1014,115
20101101|2010-08-03 01:00,3,1013.75,1015,1013.75,1014,292
20101101|2010-08-03 01:30,3,1014,1014,1010,1011.5,314
20101101|2010-08-03 02:00,3,1011,1011.75,1007,1007,549
20101101|2010-08-03 02:30,3,1007.75,1008,1001.5,1002.75,572
20101101|2010-08-03 03:00,3,1002.5,1002.75,998,998.75,902
20101101|2010-08-03 03:30,3,998.5,999.5,997.75,998.5,323
20101101|2010-08-03 04:00,3,998.5,1000.5,998.5,999.25,274
20101101|2010-08-03 04:30,3,999.25,1001.5,999,1001.5,128
20101101|2010-08-03 05:00,3,1001.5,1004.5,1001.5,1004.5,132
20101101|2010-08-03 05:30,3,1004.25,1006,1003,1003.75,215
20101101|2010-08-03 06:00,3,1003.5,1003.75,1002,1003,175
20101101|2010-08-03 06:30,3,1003,1004,1002.25,1003,218
20101101|2010-08-03 07:00,3,1002.75,1002.75,1001.75,1002.25,147
20101101|2010-08-03 09:30,3,1008.25,1009,998.5,1001.75,17787
20101101|2010-08-03 10:00,3,1001.75,1007.5,999.5,1004.25,6410
20101101|2010-08-03 10:30,3,1004.5,1007.25,1004.25,1006.5,2825
20101101|2010-08-03 11:00,3,1006.75,1013,1006,1010.75,4141
20101101|2010-08-03 11:30,3,1010.75,1015.5,1009.5,1010.5,4853
20101101|2010-08-03 12:00,3,1010.5,1012.75,1008.5,1010.75,3053
20101101|2010-08-03 12:30,3,1010.75,1015.5,1009.5,1013.5,4223
20101101|2010-08-03 13:00,3,1013.75,1018.5,1013.5,1015.75,5909
20101101|2010-08-03 18:00,4,1016,1017,1014.75,1016.5,447
20101101|2010-08-03 18:30,4,1016.5,1018,1016.25,1016.75,370
20101101|2010-08-03 19:00,4,1016.75,1017.25,1016.25,1017,94
20101101|2010-08-03 19:30,4,1017,1019,1017,1019,628
20101101|2010-08-03 20:00,4,1018.5,1018.75,1017.5,1018.75,294
20101101|2010-08-03 20:30,4,1018.75,1020.75,1018.25,1019,533
20101101|2010-08-03 21:00,4,1019.5,1021,1018.5,1019.5,167
20101101|2010-08-03 21:30,4,1019.75,1020,1018.25,1018.5,258
20101101|2010-08-03 22:00,4,1018.5,1019.5,1017.75,1018.25,161
20101101|2010-08-03 22:30,4,1018.5,1019,1018.5,1019,59
20101101|2010-08-03 23:00,4,1019,1019,1018.5,1019,14
20101101|2010-08-03 23:30,4,1019,1020.5,1018.25,1019,89
20101101|2010-08-04 00:00,4,1019,1020.5,1018,1018.5,49
20101101|2010-08-04 00:30,4,1018.5,1019.25,1013.5,1014,407
20101101|2010-08-04 01:00,4,1013.5,1014,1012.75,1013.75,207
20101101|2010-08-04 01:30,4,1013.5,1016.25,1013.5,1015.75,117
20101101|2010-08-04 02:00,4,1015.5,1017.75,1015.5,1016.5,117
20101101|2010-08-04 02:30,4,1016.75,1019,1016.5,1019,187
20101101|2010-08-04 03:00,4,1019.5,1019.5,1016.75,1018.25,94
20101101|2010-08-04 03:30,4,1018.25,1018.5,1016.75,1018.5,59
20101101|2010-08-04 04:00,4,1017.75,1018,1016.5,1017,42
20101101|2010-08-04 04:30,4,1017.5,1018.25,1017,1018,141
20101101|2010-08-04 05:00,4,1017.75,1021,1017.75,1020.75,208
20101101|2010-08-04 05:30,4,1021,1022.5,1020.25,1021.75,393
20101101|2010-08-04 06:00,4,1022,1023.75,1021.5,1023.5,325
20101101|2010-08-04 06:30,4,1023.75,1026.5,1023.5,1026.25,1045
20101101|2010-08-04 07:00,4,1026.5,1028.25,1026.25,1028.25,797
20101101|2010-08-04 09:30,4,1026,1029.25,1019.5,1022.5,13720
20101101|2010-08-04 10:00,4,1022.5,1026,1021.5,1025.75,4896
20101101|2010-08-04 10:30,4,1026,1027.25,1023,1023,4693
20101101|2010-08-04 11:00,4,1023,1026,1022.5,1024.5,3192
20101101|2010-08-04 11:30,4,1024.25,1027.5,1023.25,1024,3321
20101101|2010-08-04 12:00,4,1024.25,1028,1024,1026.25,3545
20101101|2010-08-04 12:30,4,1026.75,1028.75,1022,1023.75,5646
20101101|2010-08-04 13:00,4,1023.5,1029.5,1023.25,1025.5,7644
20101101|2010-08-04 18:00,5,1023.25,1025.75,1022.25,1025.5,601
20101101|2010-08-04 18:30,5,1025.5,1026,1024.5,1025.5,149
20101101|2010-08-04 19:00,5,1025.5,1026.75,1024.5,1026.75,104
20101101|2010-08-04 19:30,5,1026.75,1029,1026.75,1028.25,354
20101101|2010-08-04 20:00,5,1028,1028,1026.25,1026.25,292
20101101|2010-08-04 20:30,5,1026.75,1027.25,1026.25,1026.25,52
20101101|2010-08-04 21:00,5,1026.25,1026.25,1016.25,1018.75,1318
20101101|2010-08-04 21:30,5,1018.5,1019.5,1016,1016,825
20101101|2010-08-04 22:00,5,1016,1016.25,1013.25,1014.75,1036
20101101|2010-08-04 22:30,5,1015,1017.5,1015,1016.5,198
20101101|2010-08-04 23:00,5,1015.75,1020.5,1015.75,1020,245
20101101|2010-08-04 23:30,5,1020,1020,1017.25,1017.25,46
20101101|2010-08-05 00:00,5,1017.75,1019.25,1017.5,1017.5,138
20101101|2010-08-05 00:30,5,1017.25,1017.25,1014,1014.5,396
20101101|2010-08-05 01:00,5,1014.5,1015,1012.75,1013.75,287
20101101|2010-08-05 01:30,5,1013,1014,1011,1012.25,423
20101101|2010-08-05 02:00,5,1012,1020,1012,1018.25,571
20101101|2010-08-05 02:30,5,1018.25,1019.75,1018,1018.25,177
20101101|2010-08-05 03:00,5,1018.25,1018.75,1015.75,1016,359
20101101|2010-08-05 03:30,5,1016.25,1020.5,1015.75,1020.5,385
20101101|2010-08-05 04:00,5,1020.5,1022,1019.5,1021.25,426
20101101|2010-08-05 04:30,5,1021.5,1022,1020.5,1021.25,265
20101101|2010-08-05 05:00,5,1021.25,1028.25,1021.25,1028.25,1057
20101101|2010-08-05 05:30,5,1028.25,1029.5,1026,1028.5,719
20101101|2010-08-05 06:00,5,1028.25,1038,1028.25,1034.25,3536
20101101|2010-08-05 06:30,5,1034.25,1042,1034,1040.5,2593
20101101|2010-08-05 07:00,5,1040.5,1041.75,1039.25,1039.75,1170
20101101|2010-08-05 09:30,5,1040.5,1049,1036.75,1038.5,22393
20101101|2010-08-05 10:00,5,1038.25,1039.75,1030,1038.5,11482
20101101|2010-08-05 10:30,5,1038.75,1038.75,1032.5,1035.75,4894
20101101|2010-08-05 11:00,5,1035.5,1038.25,1035.25,1037.75,3203
20101101|2010-08-05 11:30,5,1037.75,1040,1037,1039,3881
20101101|2010-08-05 12:00,5,1038.75,1039,1034,1036.5,4529
20101101|2010-08-05 12:30,5,1036.5,1039.25,1033.5,1033.75,4183
20101101|2010-08-05 13:00,5,1033.75,1033.75,1024,1024,6505
20101101|2010-08-05 18:00,6,1025.75,1032,1025.5,1031,1309
20101101|2010-08-05 18:30,6,1032,1032.25,1025.75,1025.75,379
20101101|2010-08-05 19:00,6,1025.75,1026.75,1024.25,1026,270
20101101|2010-08-05 19:30,6,1025.5,1027.5,1025,1026.75,248
20101101|2010-08-05 20:00,6,1026.75,1026.75,1024,1024,454
20101101|2010-08-05 20:30,6,1024.5,1028.75,1024,1024.5,955
20101101|2010-08-05 21:00,6,1024.5,1026,1021.25,1021.25,842
20101101|2010-08-05 21:30,6,1021.75,1022.5,1019.5,1021,597
20101101|2010-08-05 22:00,6,1021,1026,1020.75,1023.5,349
20101101|2010-08-05 22:30,6,1024.25,1024.75,1024,1024.75,32
20101101|2010-08-05 23:00,6,1024.75,1025,1024,1024,37
20101101|2010-08-05 23:30,6,1024.75,1025.25,1024.25,1025.25,68
20101101|2010-08-06 00:00,6,1024.75,1026,1024.75,1024.75,158
20101101|2010-08-06 00:30,6,1025,1029,1025,1028.75,632
20101101|2010-08-06 01:00,6,1028.75,1030.75,1028.5,1030.75,158
20101101|2010-08-06 01:30,6,1030.5,1034.25,1030.5,1033.25,533
20101101|2010-08-06 02:00,6,1033.75,1035.25,1033.25,1033.5,524
20101101|2010-08-06 02:30,6,1034,1034.25,1032.5,1033.25,165
20101101|2010-08-06 03:00,6,1032.75,1033.25,1022.75,1027.75,1081
20101101|2010-08-06 03:30,6,1027.5,1028.75,1022,1022.25,570
20101101|2010-08-06 04:00,6,1022.75,1026.25,1020.75,1025.75,612
20101101|2010-08-06 04:30,6,1025.75,1030.5,1025.5,1027.25,417
20101101|2010-08-06 05:00,6,1027.5,1027.5,1020,1023.25,661
20101101|2010-08-06 05:30,6,1023.5,1028.75,1023.5,1026.5,326
20101101|2010-08-06 06:00,6,1026.25,1026.25,1022.25,1025.25,325
20101101|2010-08-06 06:30,6,1026,1027,1023,1026.5,258
20101101|2010-08-06 07:00,6,1026.5,1030,1025.5,1029,425
20101101|2010-08-06 09:30,6,1034,1035,1022.5,1026.75,21091
20101101|2010-08-06 10:00,6,1026.75,1033,1026,1031.75,6649
20101101|2010-08-06 10:30,6,1031.5,1033.75,1028.25,1031,4320
20101101|2010-08-06 11:00,6,1031,1032.5,1030,1031.75,2184
20101101|2010-08-06 11:30,6,1031.25,1035.25,1031,1032.5,4080
20101101|2010-08-06 12:00,6,1032.5,1034.25,1026.25,1026.75,5466
20101101|2010-08-06 12:30,6,1026.5,1031.75,1026,1031,4344
20101101|2010-08-06 13:00,6,1031.25,1035,1030.75,1034.5,4769
20101101|2010-08-08 18:00,9,1031,1035.75,1029.5,1035,1109
20101101|2010-08-08 18:30,9,1034.25,1035.75,1033.5,1035.75,261
20101101|2010-08-08 19:00,9,1035.75,1038.5,1035,1038.5,318
20101101|2010-08-08 19:30,9,1038.25,1038.5,1036.25,1037.75,161
20101101|2010-08-08 20:00,9,1037.25,1037.75,1034,1034.25,303
20101101|2010-08-08 20:30,9,1034.5,1038.5,1034,1037.75,308
20101101|2010-08-08 21:00,9,1037.5,1039.5,1037.5,1039,390
20101101|2010-08-08 21:30,9,1039,1043.75,1038.5,1043.25,1570
20101101|2010-08-08 22:00,9,1043.5,1044.5,1041.5,1042.25,654
20101101|2010-08-08 22:30,9,1042.25,1042.75,1040,1040.5,148
20101101|2010-08-08 23:00,9,1040.5,1040.5,1039.25,1040.5,105
20101101|2010-08-08 23:30,9,1040,1040,1039.5,1040,21
20101101|2010-08-09 00:00,9,1040.5,1040.5,1040.25,1040.25,17
20101101|2010-08-09 00:30,9,1040.5,1043.75,1040.5,1043,399
20101101|2010-08-09 01:00,9,1043.5,1043.75,1042.5,1043,325
20101101|2010-08-09 01:30,9,1042.5,1044,1040.5,1044,280
20101101|2010-08-09 02:00,9,1044,1044.5,1043,1044.5,231
20101101|2010-08-09 02:30,9,1044.5,1044.5,1043.5,1044,163
20101101|2010-08-09 03:00,9,1044,1044.75,1043.75,1044.5,124
20101101|2010-08-09 03:30,9,1044.25,1044.75,1042.5,1042.5,138
20101101|2010-08-09 04:00,9,1042.5,1043.75,1041,1043.25,253
20101101|2010-08-09 04:30,9,1043.75,1043.75,1043,1043.25,143
20101101|2010-08-09 05:00,9,1043.25,1043.5,1043,1043.25,103
20101101|2010-08-09 05:30,9,1043.25,1043.5,1042.5,1042.5,263
20101101|2010-08-09 06:00,9,1042.5,1042.75,1040,1040.25,436
20101101|2010-08-09 06:30,9,1040.75,1042.5,1038,1038.75,367
20101101|2010-08-09 07:00,9,1039,1040,1037.5,1038.25,204
20101101|2010-08-09 09:30,9,1039,1041.25,1033,1036.75,10827
20101101|2010-08-09 10:00,9,1037,1040.25,1036,1038.75,4924
20101101|2010-08-09 10:30,9,1038.5,1043,1038.5,1042,3856
20101101|2010-08-09 11:00,9,1042,1044.75,1041.5,1042,3923
20101101|2010-08-09 11:30,9,1042,1043.5,1041.25,1041.75,2321
20101101|2010-08-09 12:00,9,1041.75,1042,1038.25,1038.25,2428
20101101|2010-08-09 12:30,9,1038.5,1041.75,1035.75,1036,3158
20101101|2010-08-09 13:00,9,1036,1036.75,1033.25,1033.5,4244
20101101|2010-08-09 18:00,10,1034.25,1034.75,1032,1033.5,607
20101101|2010-08-09 18:30,10,1033.5,1034.5,1032.75,1032.75,60
20101101|2010-08-09 19:00,10,1033,1033,1031.75,1031.75,85
20101101|2010-08-09 19:30,10,1032,1033.5,1031.75,1033,117
20101101|2010-08-09 20:00,10,1033,1033,1031.25,1032.5,426
20101101|2010-08-09 20:30,10,1032.5,1033.75,1032,1033.75,162
20101101|2010-08-09 21:00,10,1033.75,1034,1031.5,1031.75,139
20101101|2010-08-09 21:30,10,1032,1032.25,1031.5,1031.75,195
20101101|2010-08-09 22:00,10,1031.75,1032.5,1030.25,1030.25,457
20101101|2010-08-09 22:30,10,1031,1032,1030.5,1031.25,47
20101101|2010-08-09 23:00,10,1030.75,1031,1030,1030,132
20101101|2010-08-09 23:30,10,1030.75,1033,1030.75,1031.25,40
20101101|2010-08-10 00:00,10,1032.25,1033.75,1030,1031,159
20101101|2010-08-10 00:30,10,1031.25,1033.25,1031.25,1033,47
20101101|2010-08-10 01:00,10,1033.25,1033.5,1031,1032.75,101
20101101|2010-08-10 01:30,10,1032.75,1033.5,1031,1031.5,91
20101101|2010-08-10 02:00,10,1031,1031.5,1030,1031.25,70
20101101|2010-08-10 02:30,10,1031,1031,1029.75,1029.75,176
20101101|2010-08-10 03:00,10,1030,1030.25,1027.75,1029.75,704
20101101|2010-08-10 03:30,10,1029.75,1030,1028,1028.75,55
20101101|2010-08-10 04:00,10,1028.75,1029,1027,1027.25,409
20101101|2010-08-10 04:30,10,1027.25,1028,1026.25,1027,382
20101101|2010-08-10 05:00,10,1027.25,1028,1024,1024.5,693
20101101|2010-08-10 05:30,10,1024.5,1026.75,1024.25,1026,234
20101101|2010-08-10 06:00,10,1026,1027,1024.5,1025.5,217
20101101|2010-08-10 06:30,10,1025.5,1025.75,1024.25,1024.25,351
20101101|2010-08-10 07:00,10,1024.5,1025,1022.5,1023,608
20101101|2010-08-10 09:30,10,1023,1029.5,1021,1027,13926
20101101|2010-08-10 10:00,10,1027.25,1032,1026.5,1030,5471
20101101|2010-08-10 10:30,10,1030.25,1031,1029,1029.25,3422
20101101|2010-08-10 11:00,10,1029.25,1030.75,1029,1030,2624
20101101|2010-08-10 11:30,10,1030,1030.5,1026,1027.5,3686
20101101|2010-08-10 12:00,10,1027.5,1029,1025.25,1025.5,2696
20101101|2010-08-10 12:30,10,1025.5,1026.25,1023.25,1026,2963
20101101|2010-08-10 13:00,10,1026,1026,1020.5,1021,4238
20101101|2010-08-10 18:00,11,1021,1022.75,1020.5,1022.75,427
20101101|2010-08-10 18:30,11,1022.25,1024,1022.25,1024,195
20101101|2010-08-10 19:00,11,1023.75,1024.75,1023.75,1023.75,91
20101101|2010-08-10 19:30,11,1024,1024.75,1023.5,1024.75,114
20101101|2010-08-10 20:00,11,1025,1027.25,1024.75,1027.25,449
20101101|2010-08-10 20:30,11,1027,1028.25,1026.5,1027.25,232
20101101|2010-08-10 21:00,11,1027,1027.5,1024.75,1026.75,128
20101101|2010-08-10 21:30,11,1027.25,1027.5,1025,1025,122
20101101|2010-08-10 22:00,11,1025.75,1027.25,1025,1026,61
20101101|2010-08-10 22:30,11,1026.5,1026.5,1025.25,1025.25,47
20101101|2010-08-10 23:00,11,1025.25,1025.5,1025,1025.5,12
20101101|2010-08-10 23:30,11,1025.25,1026,1025.25,1025.25,19
20101101|2010-08-11 00:00,11,1025.25,1025.5,1025,1025,17
20101101|2010-08-11 00:30,11,1025.25,1029,1025.25,1028.25,226
20101101|2010-08-11 01:00,11,1028.5,1029,1025,1025,206
20101101|2010-08-11 01:30,11,1025,1025.5,1023,1023.5,191
20101101|2010-08-11 02:00,11,1023.75,1024.25,1023,1024,127
20101101|2010-08-11 02:30,11,1024,1024.75,1023,1024.75,121
20101101|2010-08-11 03:00,11,1024.75,1026,1022.75,1023.5,185
20101101|2010-08-11 03:30,11,1023.25,1027.75,1022.25,1027,221
20101101|2010-08-11 04:00,11,1027,1027,1023,1023,215
20101101|2010-08-11 04:30,11,1023.25,1023.75,1021,1021.75,331
20101101|2010-08-11 05:00,11,1021.25,1021.75,1017,1018,559
20101101|2010-08-11 05:30,11,1018,1019.5,1017.25,1017.75,202
20101101|2010-08-11 06:00,11,1018,1019,1017.25,1018.25,65
20101101|2010-08-11 06:30,11,1018.25,1020.5,1017.25,1020.25,284
20101101|2010-08-11 07:00,11,1020.5,1022.5,1020.25,1022.25,379
20101101|2010-08-11 09:30,11,1020,1021,1013.75,1014.75,11159
20101101|2010-08-11 10:00,11,1014.5,1019.25,1014.25,1018.75,4849
20101101|2010-08-11 10:30,11,1018.5,1018.75,1015.5,1018.25,2376
20101101|2010-08-11 11:00,11,1018.25,1024,1017.75,1024,3530
20101101|2010-08-11 11:30,11,1024,1024.75,1020.5,1021.75,3636
20101101|2010-08-11 12:00,11,1021.75,1021.75,1018.25,1019,2647
20101101|2010-08-11 12:30,11,1019,1020,1016.5,1016.5,3609
20101101|2010-08-11 13:00,11,1016.5,1017.25,1015.25,1017,3763
20101101|2010-08-11 18:00,12,1015,1016.5,1014.5,1016,609
20101101|2010-08-11 18:30,12,1016.5,1016.75,1015,1015.75,201
20101101|2010-08-11 19:00,12,1016,1017.75,1016,1017.5,98
20101101|2010-08-11 19:30,12,1017.25,1018.75,1016.25,1018.25,174
20101101|2010-08-11 20:00,12,1018,1019,1016.5,1018.5,218
20101101|2010-08-11 20:30,12,1018.75,1019,1016.25,1016.25,68
20101101|2010-08-11 21:00,12,1016.25,1017.5,1015.25,1017,231
20101101|2010-08-11 21:30,12,1017,1019,1017,1019,206
20101101|2010-08-11 22:00,12,1019,1019.5,1017.75,1018,99
20101101|2010-08-11 22:30,12,1017.75,1017.75,1016.75,1016.75,42
20101101|2010-08-11 23:00,12,1017.25,1018,1017,1017,10
20101101|2010-08-11 23:30,12,1017,1017.5,1017,1017.5,18
20101101|2010-08-12 00:00,12,1017,1017.25,1017,1017.25,8
20101101|2010-08-12 00:30,12,1017.25,1018.25,1017,1017,126
20101101|2010-08-12 01:00,12,1017.5,1018.75,1017,1018,131
20101101|2010-08-12 01:30,12,1018,1018.75,1017.25,1017.5,168
20101101|2010-08-12 02:00,12,1017.5,1019.75,1017.25,1019.75,128
20101101|2010-08-12 02:30,12,1019.5,1020.25,1019.25,1020,147
20101101|2010-08-12 03:00,12,1020,1020.75,1019.75,1020,102
20101101|2010-08-12 03:30,12,1020,1020,1019.5,1019.75,37
20101101|2010-08-12 04:00,12,1019.5,1020,1019.25,1019.25,108
20101101|2010-08-12 04:30,12,1019.5,1019.75,1018.25,1018.25,180
20101101|2010-08-12 05:00,12,1018.25,1020.5,1018.25,1020,127
20101101|2010-08-12 05:30,12,1019.25,1021,1018.25,1020.5,125
20101101|2010-08-12 06:00,12,1020.5,1023.25,1019.75,1020,550
20101101|2010-08-12 06:30,12,1020,1022,1019.25,1021.75,571
20101101|2010-08-12 07:00,12,1021.5,1023.5,1021.25,1022.75,509
20101101|2010-08-12 09:30,12,1020,1028,1011.5,1026.25,24546
20101101|2010-08-12 10:00,12,1026.75,1028.75,1024,1025,7622
20101101|2010-08-12 10:30,12,1025,1029,1024.75,1028.5,3691
20101101|2010-08-12 11:00,12,1028.5,1030.5,1028,1029,4022
20101101|2010-08-12 11:30,12,1029,1037.5,1029,1035,9921
20101101|2010-08-12 12:00,12,1035.25,1038,1033.75,1034.25,5480
20101101|2010-08-12 12:30,12,1034.25,1035.25,1031,1031.25,4424
20101101|2010-08-12 13:00,12,1031.25,1032.5,1028.25,1030,4749
20101101|2010-08-12 18:00,13,1029,1033,1028.75,1032.75,375
20101101|2010-08-12 18:30,13,1032.75,1033.25,1032,1033,128
20101101|2010-08-12 19:00,13,1033.25,1033.75,1031,1033,178
20101101|2010-08-12 19:30,13,1033.25,1033.75,1032.25,1032.75,75
20101101|2010-08-12 20:00,13,1033,1036.5,1032.75,1036.25,443
20101101|2010-08-12 20:30,13,1036.25,1037.5,1035.5,1036,231
20101101|2010-08-12 21:00,13,1036.25,1037.25,1035.75,1036.25,170
20101101|2010-08-12 21:30,13,1036.25,1037,1035.75,1036,336
20101101|2010-08-12 22:00,13,1036,1036.75,1035.25,1036.25,115
20101101|2010-08-12 22:30,13,1036.5,1037,1035.5,1036.75,86
20101101|2010-08-12 23:00,13,1036.75,1037,1036,1037,23
20101101|2010-08-12 23:30,13,1036,1036.5,1036,1036.5,11
20101101|2010-08-13 00:00,13,1036,1036.75,1036,1036.75,14
20101101|2010-08-13 00:30,13,1037,1040,1036.75,1039.75,710
20101101|2010-08-13 01:00,13,1039.75,1040.5,1039.25,1040,558
20101101|2010-08-13 01:30,13,1040,1041.5,1039.25,1040,358
20101101|2010-08-13 02:00,13,1040.75,1042,1040.25,1041,237
20101101|2010-08-13 02:30,13,1040.75,1040.75,1037.75,1038,346
20101101|2010-08-13 03:00,13,1037.75,1039.75,1037.75,1038.25,102
20101101|2010-08-13 03:30,13,1038.25,1038.75,1037,1038,195
20101101|2010-08-13 04:00,13,1038,1038.5,1037.75,1037.75,62
20101101|2010-08-13 04:30,13,1037.75,1038.5,1037.25,1037.75,72
20101101|2010-08-13 05:00,13,1038,1038.5,1037.25,1037.25,97
20101101|2010-08-13 05:30,13,1037.75,1037.75,1037,1037,84
20101101|2010-08-13 06:00,13,1037,1037,1035,1035.5,434
20101101|2010-08-13 06:30,13,1035.75,1035.75,1034.25,1034.75,263
20101101|2010-08-13 07:00,13,1034.75,1035.25,1033.75,1033.75,175
20101101|2010-08-13 09:30,13,1035.5,1043,1032,1041.75,15947
20101101|2010-08-13 10:00,13,1042,1043.75,1040.75,1043,4462
20101101|2010-08-13 10:30,13,1043,1043.75,1039,1041.75,4234
20101101|2010-08-13 11:00,13,1042,1042.5,1040.25,1040.75,1636
20101101|2010-08-13 11:30,13,1040.5,1041.75,1038.25,1038.25,2075
20101101|2010-08-13 12:00,13,1038.5,1042.25,1037.5,1041.25,2739
20101101|2010-08-13 12:30,13,1041,1043.5,1041,1041.75,3389
20101101|2010-08-13 13:00,13,1041.75,1044.75,1038.25,1044.25,6049
20101101|2010-08-15 18:00,16,1041.75,1044,1040.75,1042,1013
20101101|2010-08-15 18:30,16,1042,1043.5,1041.5,1041.75,168
20101101|2010-08-15 19:00,16,1042.25,1044.5,1042.25,1044,214
20101101|2010-08-15 19:30,16,1044,1044.5,1043.25,1044.5,76
20101101|2010-08-15 20:00,16,1044.25,1046.5,1041.5,1041.5,727
20101101|2010-08-15 20:30,16,1042,1044,1040.5,1043.5,223
20101101|2010-08-15 21:00,16,1043,1044.5,1041.5,1044.25,105
20101101|2010-08-15 21:30,16,1044.5,1045,1043.25,1043.5,213
20101101|2010-08-15 22:00,16,1043.5,1045.75,1043.25,1045.75,348
20101101|2010-08-15 22:30,16,1045,1046.5,1045,1045.75,200
20101101|2010-08-15 23:00,16,1046.25,1047,1045.75,1046,115
20101101|2010-08-15 23:30,16,1046.75,1046.75,1045.25,1046.5,41
20101101|2010-08-16 00:00,16,1046.25,1046.25,1045,1045.25,19
20101101|2010-08-16 00:30,16,1045.5,1046,1045,1045,65
20101101|2010-08-16 01:00,16,1045.5,1045.5,1044.75,1044.75,34
20101101|2010-08-16 01:30,16,1044.5,1045,1042.75,1043.25,197
20101101|2010-08-16 02:00,16,1043,1043.25,1040,1041,458
20101101|2010-08-16 02:30,16,1040.75,1042.25,1040.75,1042.25,67
20101101|2010-08-16 03:00,16,1041.25,1042.5,1041.25,1041.5,70
20101101|2010-08-16 03:30,16,1042,1042.25,1041.25,1041.75,33
20101101|2010-08-16 04:00,16,1041.5,1042.25,1041.5,1042.25,48
20101101|2010-08-16 04:30,16,1041.75,1041.75,1040,1040,293
20101101|2010-08-16 05:00,16,1040,1041,1040,1041,177
20101101|2010-08-16 05:30,16,1041,1042,1040.5,1041.25,81
20101101|2010-08-16 06:00,16,1041.25,1041.75,1041,1041.5,56
20101101|2010-08-16 06:30,16,1041.25,1041.75,1040.5,1041,98
20101101|2010-08-16 07:00,16,1041,1041,1038.5,1040,296
20101101|2010-08-16 09:30,16,1039,1045.5,1037.75,1043.5,11077
20101101|2010-08-16 10:00,16,1043.75,1046.25,1043.5,1044.75,4382
20101101|2010-08-16 10:30,16,1045,1046.5,1044,1046.25,2311
20101101|2010-08-16 11:00,16,1046.5,1048.5,1046,1047,3589
20101101|2010-08-16 11:30,16,1047,1048,1045,1045.5,2055
20101101|2010-08-16 12:00,16,1045.25,1045.5,1035.5,1036,7457
20101101|2010-08-16 12:30,16,1035.75,1036.5,1028.25,1033,10056
20101101|2010-08-16 13:00,16,1033,1035,1030.5,1031.5,3428
20101101|2010-08-16 18:00,17,1027.5,1030.75,1027.5,1030.25,704
20101101|2010-08-16 18:30,17,1030.5,1032.75,1030.25,1032,371
20101101|2010-08-16 19:00,17,1032,1033.5,1031.5,1031.5,97
20101101|2010-08-16 19:30,17,1031.5,1032.25,1031,1031.75,65
20101101|2010-08-16 20:00,17,1032,1033.25,1031,1031.5,655
20101101|2010-08-16 20:30,17,1031.5,1032,1030.75,1032,106
20101101|2010-08-16 21:00,17,1032,1033,1031.5,1033,36
20101101|2010-08-16 21:30,17,1032.5,1034.5,1032,1034.25,96
20101101|2010-08-16 22:00,17,1034.25,1034.5,1033,1033.75,187
20101101|2010-08-16 22:30,17,1033.5,1033.75,1033,1033.75,34
20101101|2010-08-16 23:00,17,1034,1034.5,1033.5,1034.5,33
20101101|2010-08-16 23:30,17,1034,1034,1033.75,1033.75,13
20101101|2010-08-17 00:00,17,1034.25,1034.25,1033.5,1033.5,16
20101101|2010-08-17 00:30,17,1033.5,1034.75,1033,1034.75,51
20101101|2010-08-17 01:00,17,1034,1034.75,1034,1034.5,18
20101101|2010-08-17 01:30,17,1034,1034.5,1034,1034,107
20101101|2010-08-17 02:00,17,1034,1035,1034,1034.5,67
20101101|2010-08-17 02:30,17,1034.25,1035,1034.25,1034.5,22
20101101|2010-08-17 03:00,17,1034.75,1035,1034,1034,206
20101101|2010-08-17 03:30,17,1034.5,1036,1034.25,1036,136
20101101|2010-08-17 04:00,17,1035.5,1036.5,1035.25,1036.5,187
20101101|2010-08-17 04:30,17,1036.5,1036.5,1035,1035,65
20101101|2010-08-17 05:00,17,1035.75,1036,1035.25,1035.5,27
20101101|2010-08-17 05:30,17,1035.5,1035.75,1035.5,1035.5,38
20101101|2010-08-17 06:00,17,1035.75,1035.75,1035,1035.25,113
20101101|2010-08-17 06:30,17,1035.5,1036,1034.75,1034.75,163
20101101|2010-08-17 07:00,17,1034.75,1035.5,1034.5,1035,92
20101101|2010-08-17 09:30,17,1034.5,1035.75,1028.75,1033.75,10319
20101101|2010-08-17 10:00,17,1033.75,1038,1033.5,1036.25,4556
20101101|2010-08-17 10:30,17,1036.25,1036.5,1033.75,1035,2364
20101101|2010-08-17 11:00,17,1035,1036,1029.75,1035.75,4048
20101101|2010-08-17 11:30,17,1035.5,1036.75,1034.5,1035.5,1944
20101101|2010-08-17 12:00,17,1035.25,1038,1034.25,1036.75,1872
20101101|2010-08-17 12:30,17,1037,1041.5,1037,1039.5,4390
20101101|2010-08-17 13:00,17,1039.75,1044.25,1039,1041.25,5438
20101101|2010-08-17 18:00,18,1041,1043,1040.75,1042.75,496
20101101|2010-08-17 18:30,18,1043.25,1043.75,1042.75,1043.75,83
20101101|2010-08-17 19:00,18,1043.5,1045.75,1043.5,1045.5,308
20101101|2010-08-17 19:30,18,1045.75,1046.75,1045.25,1046,285
20101101|2010-08-17 20:00,18,1045.5,1046.75,1044,1044.25,322
20101101|2010-08-17 20:30,18,1044,1044.25,1042,1043.25,157
20101101|2010-08-17 21:00,18,1043.5,1043.5,1041.75,1042.25,129
20101101|2010-08-17 21:30,18,1042.5,1043.25,1042,1042.25,190
20101101|2010-08-17 22:00,18,1042,1042,1035.5,1036,983
20101101|2010-08-17 22:30,18,1036,1037.5,1036,1036.75,77
20101101|2010-08-17 23:00,18,1036.75,1037,1036.5,1036.5,30
20101101|2010-08-17 23:30,18,1036.25,1036.75,1035,1036.75,171
20101101|2010-08-18 00:00,18,1036.75,1038.5,1036.75,1037.5,116
20101101|2010-08-18 00:30,18,1037.75,1037.75,1035.25,1036,116
20101101|2010-08-18 01:00,18,1036,1036,1035.5,1035.5,61
20101101|2010-08-18 01:30,18,1035.5,1035.75,1031.5,1032.25,581
20101101|2010-08-18 02:00,18,1032.25,1032.75,1031,1032.25,168
20101101|2010-08-18 02:30,18,1032.25,1034.5,1032.25,1033.5,139
20101101|2010-08-18 03:00,18,1033.25,1034.75,1032.5,1034.5,57
20101101|2010-08-18 03:30,18,1034.5,1035.25,1034,1035,140
20101101|2010-08-18 04:00,18,1035,1036,1035,1035.5,173
20101101|2010-08-18 04:30,18,1035.5,1035.75,1035,1035.5,68
20101101|2010-08-18 05:00,18,1035.25,1037,1035,1036.25,401
20101101|2010-08-18 05:30,18,1036.25,1036.75,1033.75,1034.25,240
20101101|2010-08-18 06:00,18,1034,1034.25,1031.25,1031.25,449
20101101|2010-08-18 06:30,18,1031.25,1033.25,1031.25,1033,416
20101101|2010-08-18 07:00,18,1033,1033.5,1033,1033.25,195
20101101|2010-08-18 09:30,18,1032.75,1033.5,1023.5,1027.25,17993
20101101|2010-08-18 10:00,18,1027.5,1033,1026.75,1030.75,7101
20101101|2010-08-18 10:30,18,1030.75,1039,1029.25,1037.75,4962
20101101|2010-08-18 11:00,18,1037.5,1041.5,1035.75,1041.5,2949
20101101|2010-08-18 11:30,18,1041.25,1042.25,1039.5,1039.75,4406
20101101|2010-08-18 12:00,18,1039.75,1041,1035.25,1036.5,4017
20101101|2010-08-18 12:30,18,1036.5,1039,1036,1037.5,2413
20101101|2010-08-18 13:00,18,1037.75,1037.75,1029.25,1030.25,4636
20101101|2010-08-18 18:00,19,1031,1035.25,1030.75,1033,589
20101101|2010-08-18 18:30,19,1032.75,1033,1032.25,1032.5,56
20101101|2010-08-18 19:00,19,1032.5,1033,1031.75,1031.75,49
20101101|2010-08-18 19:30,19,1031.75,1033.75,1031.75,1033.5,114
20101101|2010-08-18 20:00,19,1033,1033.75,1031.75,1032.5,230
20101101|2010-08-18 20:30,19,1032.25,1033.25,1032.25,1032.25,20
20101101|2010-08-18 21:00,19,1032.75,1032.75,1027.75,1028.75,515
20101101|2010-08-18 21:30,19,1028.75,1029,1028,1028.5,136
20101101|2010-08-18 22:00,19,1028.5,1031.5,1028,1031.5,234
20101101|2010-08-18 22:30,19,1031.5,1033.5,1031.5,1033.5,82
20101101|2010-08-18 23:00,19,1033.5,1033.5,1032,1032,30
20101101|2010-08-18 23:30,19,1032.5,1033,1032.25,1032.75,17
20101101|2010-08-19 00:00,19,1032.75,1032.75,1032.25,1032.75,40
20101101|2010-08-19 00:30,19,1033,1033.25,1032,1032,160
20101101|2010-08-19 01:00,19,1032.5,1032.5,1031.75,1031.75,35
20101101|2010-08-19 01:30,19,1033,1033,1031.75,1032.75,56
20101101|2010-08-19 02:00,19,1032.5,1033.75,1032.5,1032.5,40
20101101|2010-08-19 02:30,19,1032.5,1032.5,1030.5,1030.5,69
20101101|2010-08-19 03:00,19,1030.5,1031.5,1030.25,1031.5,58
20101101|2010-08-19 03:30,19,1031.5,1034.25,1031.5,1033,210
20101101|2010-08-19 04:00,19,1033.75,1034.75,1032.75,1034.5,108
20101101|2010-08-19 04:30,19,1035,1036,1035,1035.25,176
20101101|2010-08-19 05:00,19,1035.25,1035.5,1035,1035.25,158
20101101|2010-08-19 05:30,19,1035.5,1035.75,1033.75,1034.5,75
20101101|2010-08-19 06:00,19,1034.25,1035.75,1034.25,1034.5,158
20101101|2010-08-19 06:30,19,1035,1035.75,1034.5,1034.75,123
20101101|2010-08-19 07:00,19,1035,1036.5,1035,1035.25,320
20101101|2010-08-19 09:30,19,1038.5,1039.25,1021,1026.25,19513
20101101|2010-08-19 10:00,19,1026.25,1027,1023,1024,5731
20101101|2010-08-19 10:30,19,1024,1025.75,1017.75,1020.25,7365
20101101|2010-08-19 11:00,19,1020.5,1021.5,1016.5,1016.5,3618
20101101|2010-08-19 11:30,19,1016.75,1019.25,1015.5,1017.25,4068
20101101|2010-08-19 12:00,19,1017.25,1018,1016,1016.75,2315
20101101|2010-08-19 12:30,19,1016.75,1016.75,1012.5,1013.5,6449
20101101|2010-08-19 13:00,19,1013.25,1014.25,1006.75,1013.5,9236
20101101|2010-08-19 18:00,20,1013,1014,1011,1011.5,454
20101101|2010-08-19 18:30,20,1012.25,1012.5,1010.75,1011.25,100
20101101|2010-08-19 19:00,20,1011,1012.75,1010.75,1012.75,65
20101101|2010-08-19 19:30,20,1013,1013,1011,1011.25,51
20101101|2010-08-19 20:00,20,1011.5,1015,1010.75,1013.75,301
20101101|2010-08-19 20:30,20,1014,1014.75,1012.5,1013.5,180
20101101|2010-08-19 21:00,20,1013.5,1013.5,1012,1012.5,45
20101101|2010-08-19 21:30,20,1012.5,1012.5,1009,1009.25,489
20101101|2010-08-19 22:00,20,1009.5,1010.75,1009,1010.75,121
20101101|2010-08-19 22:30,20,1010.75,1010.75,1008,1009.25,123
20101101|2010-08-19 23:00,20,1009.75,1010.75,1009,1010,24
20101101|2010-08-19 23:30,20,1010.75,1010.75,1009.25,1009.25,7
20101101|2010-08-20 00:00,20,1010.75,1011.75,1010,1011,55
20101101|2010-08-20 00:30,20,1010,1010,1009,1009,213
20101101|2010-08-20 01:00,20,1008.75,1008.75,1007,1007,377
20101101|2010-08-20 01:30,20,1007.25,1007.5,1005.25,1005.75,529
20101101|2010-08-20 02:00,20,1005.75,1006.5,1005,1006,485
20101101|2010-08-20 02:30,20,1005.75,1006.25,1005.25,1005.75,125
20101101|2010-08-20 03:00,20,1005.5,1007.75,1005.5,1007.25,245
20101101|2010-08-20 03:30,20,1007,1007.5,1006,1006.25,75
20101101|2010-08-20 04:00,20,1006.25,1007.25,1005.75,1006,384
20101101|2010-08-20 04:30,20,1006.25,1006.5,1005.5,1005.75,168
20101101|2010-08-20 05:00,20,1005.5,1005.5,1003.75,1004,465
20101101|2010-08-20 05:30,20,1004,1004,1003.25,1003.5,111
20101101|2010-08-20 06:00,20,1003.75,1005.5,1003.25,1004,320
20101101|2010-08-20 06:30,20,1004,1004.5,1002,1002.75,593
20101101|2010-08-20 07:00,20,1002.75,1003.75,1001.5,1003.5,392
20101101|2010-08-20 09:30,20,1005,1009.5,1000.5,1003,13748
20101101|2010-08-20 10:00,20,1003.25,1005,1001.5,1003.25,4310
20101101|2010-08-20 10:30,20,1003,1007,1002.25,1006.25,4460
20101101|2010-08-20 11:00,20,1006,1009,1006,1006.75,2941
20101101|2010-08-20 11:30,20,1006.75,1007.25,1004,1006.75,2593
20101101|2010-08-20 12:00,20,1006.75,1009,1005.5,1005.5,2060
20101101|2010-08-20 12:30,20,1005.5,1005.75,1003,1003,3519
20101101|2010-08-20 13:00,20,1003.25,1004.75,1002.25,1003.25,4932
20101101|2010-08-22 18:00,23,1004,1008,1004,1007.5,894
20101101|2010-08-22 18:30,23,1007.75,1008,1006.25,1007,111
20101101|2010-08-22 19:00,23,1007.5,1008,1007,1008,127
20101101|2010-08-22 19:30,23,1008,1008.5,1007,1007.5,103
20101101|2010-08-22 20:00,23,1007.75,1010,1007.75,1009.25,268
20101101|2010-08-22 20:30,23,1009.5,1010.75,1008.25,1009.5,238
20101101|2010-08-22 21:00,23,1009.75,1010,1009,1009.75,74
20101101|2010-08-22 21:30,23,1009.75,1009.75,1007.25,1007.75,120
20101101|2010-08-22 22:00,23,1007.75,1010,1007.75,1008.5,92
20101101|2010-08-22 22:30,23,1009,1009.5,1009,1009,4
20101101|2010-08-22 23:00,23,1009.5,1010,1009.5,1010,12
20101101|2010-08-22 23:30,23,1009.5,1009.5,1008.5,1008.5,24
20101101|2010-08-23 00:00,23,1008.5,1008.75,1008.5,1008.75,6
20101101|2010-08-23 00:30,23,1009,1009,1007.75,1008.75,41
20101101|2010-08-23 01:00,23,1008,1008.25,1007.75,1007.75,18
20101101|2010-08-23 01:30,23,1007.75,1009,1007.25,1008.5,102
20101101|2010-08-23 02:00,23,1007.75,1007.75,1007.75,1007.75,4
20101101|2010-08-23 02:30,23,1007.5,1007.5,1006.25,1006.25,223
20101101|2010-08-23 03:00,23,1006.25,1007.25,1005.75,1007.25,33
20101101|2010-08-23 03:30,23,1006.25,1006.5,1005.25,1006.25,44
20101101|2010-08-23 04:00,23,1006.5,1008.5,1006.5,1008.25,83
20101101|2010-08-23 04:30,23,1008,1008.75,1007.5,1007.5,46
20101101|2010-08-23 05:00,23,1008.5,1008.75,1007.5,1007.75,44
20101101|2010-08-23 05:30,23,1008,1008.75,1007.25,1007.5,100
20101101|2010-08-23 06:00,23,1008,1008.5,1007.75,1008,19
20101101|2010-08-23 06:30,23,1008.25,1009,1008,1008.75,42
20101101|2010-08-23 07:00,23,1008.75,1010,1008,1009,416
20101101|2010-08-23 09:30,23,1007.5,1009,998.5,1004.25,15696
20101101|2010-08-23 10:00,23,1004.25,1009,1003.5,1008.5,5070
20101101|2010-08-23 10:30,23,1008.25,1008.5,1005,1005.5,2510
20101101|2010-08-23 11:00,23,1005.25,1007.75,1005,1007,1309
20101101|2010-08-23 11:30,23,1007,1007.75,1006.5,1007.5,1066
20101101|2010-08-23 12:00,23,1007.5,1009.5,1005.5,1005.75,2124
20101101|2010-08-23 12:30,23,1005.75,1007.5,1005.5,1005.75,1706
20101101|2010-08-23 13:00,23,1005.5,1006.5,1004.75,1006.25,3210
20101101|2010-08-23 18:00,24,1005.5,1008.25,1004.5,1005,416
20101101|2010-08-23 18:30,24,1004.5,1005.5,1004.25,1005,63
20101101|2010-08-23 19:00,24,1005,1005,1003.5,1004,154
20101101|2010-08-23 19:30,24,1004,1004.75,1003.5,1003.5,111
20101101|2010-08-23 20:00,24,1003.75,1007.5,1003.75,1006.75,82
20101101|2010-08-23 20:30,24,1006.5,1007.5,1004,1006.5,164
20101101|2010-08-23 21:00,24,1007.25,1008.25,1006.75,1007.5,103
20101101|2010-08-23 21:30,24,1007.5,1007.75,1006,1007.75,142
20101101|2010-08-23 22:00,24,1007.5,1007.5,1005.75,1006.5,102
20101101|2010-08-23 22:30,24,1006.75,1007,1005.75,1006,68
20101101|2010-08-23 23:00,24,1006,1006,1005.5,1005.5,141
20101101|2010-08-23 23:30,24,1005.75,1005.75,1005.25,1005.25,42
20101101|2010-08-24 00:00,24,1005.25,1006,1005.25,1005.25,35
20101101|2010-08-24 00:30,24,1005,1006,1004.75,1005.25,30
20101101|2010-08-24 01:00,24,1005,1005,1004.75,1004.75,44
20101101|2010-08-24 01:30,24,1004.75,1005,1002.75,1003,393
20101101|2010-08-24 02:00,24,1003,1003,999.75,1000.25,1099
20101101|2010-08-24 02:30,24,1000.25,1001.25,1000.25,1000.25,117
20101101|2010-08-24 03:00,24,1000.25,1001.5,1000,1001.5,65
20101101|2010-08-24 03:30,24,1001.25,1001.5,1000.25,1000.75,74
20101101|2010-08-24 04:00,24,1000.5,1000.75,999.25,1000,609
20101101|2010-08-24 04:30,24,1000,1000,999,999,218
20101101|2010-08-24 05:00,24,999,1000,999,999,129
20101101|2010-08-24 05:30,24,999,999.5,998,998.5,488
20101101|2010-08-24 06:00,24,998.25,1000,996,999.5,588
20101101|2010-08-24 06:30,24,999.75,1001.5,997,998.25,449
20101101|2010-08-24 07:00,24,998.25,999,997.75,998.25,118
20101101|2010-08-24 09:30,24,998,999.5,993.75,996.5,12874
20101101|2010-08-24 10:00,24,996.5,1001.75,996.25,1001.75,5079
20101101|2010-08-24 10:30,24,1001.75,1002.5,1000.5,1001.5,3205
20101101|2010-08-24 11:00,24,1001.25,1001.75,997.25,999.5,4516
20101101|2010-08-24 11:30,24,999.25,1000,996.5,998.5,4425
20101101|2010-08-24 12:00,24,998,999,996.25,998.5,1908
20101101|2010-08-24 12:30,24,998.25,998.75,996.5,998.25,1511
20101101|2010-08-24 13:00,24,998.25,999.75,997.5,998.75,3228
20101101|2010-08-24 18:00,25,999.5,1000.5,998,999,263
20101101|2010-08-24 18:30,25,999.25,1001.25,999,1000.25,95
20101101|2010-08-24 19:00,25,1001,1001.5,1000.75,1001.5,60
20101101|2010-08-24 19:30,25,1001,1001.5,1000.5,1001,30
20101101|2010-08-24 20:00,25,1001.5,1002,1001,1001.75,100
20101101|2010-08-24 20:30,25,1001.5,1004,1001.5,1003,245
20101101|2010-08-24 21:00,25,1003,1004,1002.25,1003.5,63
20101101|2010-08-24 21:30,25,1003.5,1004,1002.75,1002.75,82
20101101|2010-08-24 22:00,25,1002.75,1002.75,1001.5,1001.5,50
20101101|2010-08-24 22:30,25,1001.5,1001.5,1001.5,1001.5,2
20101101|2010-08-24 23:00,25,1002,1002.5,1001.75,1002.5,37
20101101|2010-08-24 23:30,25,1002.75,1002.75,1002,1002,10
20101101|2010-08-25 00:00,25,1002.25,1002.5,1001.5,1001.5,18
20101101|2010-08-25 00:30,25,1001.5,1001.75,998.5,998.75,194
20101101|2010-08-25 01:00,25,998.75,998.75,996.25,996.25,182
20101101|2010-08-25 01:30,25,996.5,996.75,996,996.75,104
20101101|2010-08-25 02:00,25,996.75,999.75,996.75,999.75,71
20101101|2010-08-25 02:30,25,1000,1000.75,999,1000.75,97
20101101|2010-08-25 03:00,25,999.75,1002,999.75,1001.75,91
20101101|2010-08-25 03:30,25,1001.75,1002,1001,1001,124
20101101|2010-08-25 04:00,25,1001.25,1002.75,1001.25,1001.75,122
20101101|2010-08-25 04:30,25,1001.75,1003.25,1001.5,1002.5,117
20101101|2010-08-25 05:00,25,1002.5,1003.5,1002,1002,87
20101101|2010-08-25 05:30,25,1002.5,1002.5,1000.25,1001.25,74
20101101|2010-08-25 06:00,25,1001,1002.75,1000.5,1002.75,102
20101101|2010-08-25 06:30,25,1002.25,1003.5,1000.75,1002,154
20101101|2010-08-25 07:00,25,1002,1002,1000.75,1001.25,62
20101101|2010-08-25 09:30,25,1001.25,1005.75,998.25,999.75,11112
20101101|2010-08-25 10:00,25,999.5,1000.5,995.75,998,5804
20101101|2010-08-25 10:30,25,997.75,998,993.5,995.25,6216
20101101|2010-08-25 11:00,25,995.25,996.5,994.5,995.5,1230
20101101|2010-08-25 11:30,25,995.75,996.5,994,996.25,1761
20101101|2010-08-25 12:00,25,996.25,998.25,995.25,996.25,2173
20101101|2010-08-25 12:30,25,996.75,998.5,996.25,996.75,1540
20101101|2010-08-25 13:00,25,996.75,1000,996.75,1000,2680
20101101|2010-08-25 18:00,26,1000.75,1004.25,1000.25,1003.5,423
20101101|2010-08-25 18:30,26,1003.75,1003.75,1002.25,1002.5,135
20101101|2010-08-25 19:00,26,1002.25,1002.5,1001.5,1002,28
20101101|2010-08-25 19:30,26,1001.75,1002,1001.5,1001.75,19
20101101|2010-08-25 20:00,26,1001.75,1003.5,1001.75,1002.5,159
20101101|2010-08-25 20:30,26,1002.5,1003,1002,1003,52
20101101|2010-08-25 21:00,26,1003,1003.25,1002.25,1003,45
20101101|2010-08-25 21:30,26,1003,1003,1002.75,1003,29
20101101|2010-08-25 22:00,26,1002.75,1002.75,1002,1002,42
20101101|2010-08-25 22:30,26,1002,1002.5,1001.75,1002.5,23
20101101|2010-08-25 23:00,26,1002.5,1002.75,1002.5,1002.5,13
20101101|2010-08-25 23:30,26,1002.75,1003,1002.5,1003,21
20101101|2010-08-26 00:00,26,1002.75,1003.25,1002.5,1003.25,24
20101101|2010-08-26 00:30,26,1002.5,1003.25,1002,1003,46
20101101|2010-08-26 01:00,26,1002.25,1003,1002,1002,110
20101101|2010-08-26 01:30,26,1002,1004,1002,1003.75,281
20101101|2010-08-26 02:00,26,1004,1007.75,1004,1006.25,842
20101101|2010-08-26 02:30,26,1006,1007.75,1006,1007,111
20101101|2010-08-26 03:00,26,1007.25,1008,1007,1007,86
20101101|2010-08-26 03:30,26,1007.25,1011,1007.25,1009.5,815
20101101|2010-08-26 04:00,26,1009.5,1012,1009.5,1012,414
20101101|2010-08-26 04:30,26,1012,1012.5,1008.5,1009.5,257
20101101|2010-08-26 05:00,26,1010,1010,1008.5,1008.5,120
20101101|2010-08-26 05:30,26,1009,1009.5,1008.25,1008.75,124
20101101|2010-08-26 06:00,26,1009.25,1009.75,1008.5,1009.75,122
20101101|2010-08-26 06:30,26,1009.75,1009.75,1007.25,1008,231
20101101|2010-08-26 07:00,26,1007.5,1008.75,1007.25,1008.5,130
20101101|2010-08-26 09:30,26,1009,1012,1006.25,1007.75,10263
20101101|2010-08-26 10:00,26,1008,1008.5,1005.5,1006,3391
20101101|2010-08-26 10:30,26,1006,1009.75,1005.75,1009.5,3086
20101101|2010-08-26 11:00,26,1009.5,1010,1008.5,1008.5,2489
20101101|2010-08-26 11:30,26,1008.75,1010,1008,1009.25,2391
20101101|2010-08-26 12:00,26,1009.5,1009.5,1007.25,1007.25,1597
20101101|2010-08-26 12:30,26,1007.5,1010.75,1007,1010.25,3869
20101101|2010-08-26 13:00,26,1010.25,1016,1009.5,1015,9206
20101101|2010-08-26 18:00,27,1015.5,1016.75,1014.5,1015.25,836
20101101|2010-08-26 18:30,27,1015.25,1015.75,1015,1015.5,106
20101101|2010-08-26 19:00,27,1015.25,1015.5,1014.75,1015,97
20101101|2010-08-26 19:30,27,1014.75,1016.5,1014.5,1016,220
20101101|2010-08-26 20:00,27,1016.25,1016.25,1015,1015.5,206
20101101|2010-08-26 20:30,27,1015.5,1015.75,1015,1015.75,131
20101101|2010-08-26 21:00,27,1015.75,1015.75,1014.5,1015.25,147
20101101|2010-08-26 21:30,27,1015,1015.5,1014.75,1015,92
20101101|2010-08-26 22:00,27,1015,1015,1014,1014.75,81
20101101|2010-08-26 22:30,27,1015,1015.5,1015,1015,90
20101101|2010-08-26 23:00,27,1014.75,1015,1014.75,1015,7
20101101|2010-08-26 23:30,27,1015.5,1015.5,1015.5,1015.5,27
20101101|2010-08-27 00:00,27,1015.25,1015.5,1014.5,1014.5,26
20101101|2010-08-27 00:30,27,1014.25,1015,1014,1015,35
20101101|2010-08-27 01:00,27,1014.75,1015,1014,1015,133
20101101|2010-08-27 01:30,27,1015,1016.25,1015,1016,246
20101101|2010-08-27 02:00,27,1016,1016.25,1014.25,1014.25,331
20101101|2010-08-27 02:30,27,1015.25,1016.5,1014,1016.5,577
20101101|2010-08-27 03:00,27,1016.75,1017,1016.25,1016.5,568
20101101|2010-08-27 03:30,27,1016.5,1017,1016,1017,145
20101101|2010-08-27 04:00,27,1016.5,1018.25,1016.25,1018,307
20101101|2010-08-27 04:30,27,1018,1018.25,1017.25,1018,229
20101101|2010-08-27 05:00,27,1018,1018,1016.75,1016.75,109
20101101|2010-08-27 05:30,27,1017.5,1018,1016.5,1017.5,70
20101101|2010-08-27 06:00,27,1018,1018.25,1018,1018.25,243
20101101|2010-08-27 06:30,27,1018.25,1019,1018,1018.5,493
20101101|2010-08-27 07:00,27,1018.25,1018.75,1017.5,1017.5,222
20101101|2010-08-27 09:30,27,1016,1020.75,1015.25,1020,11579
20101101|2010-08-27 10:00,27,1020.25,1026.5,1019.5,1023,9786
20101101|2010-08-27 10:30,27,1023.25,1025.5,1022,1025,2530
20101101|2010-08-27 11:00,27,1025.25,1025.25,1023.75,1024.5,1958
20101101|2010-08-27 11:30,27,1024.5,1025,1022.75,1023.5,1718
20101101|2010-08-27 12:00,27,1023.5,1024.75,1023.5,1024.5,830
20101101|2010-08-27 12:30,27,1024.75,1029.5,1024.5,1027.75,5649
20101101|2010-08-27 13:00,27,1027.75,1028.5,1025,1027.75,4836
20101101|2010-08-29 18:00,30,1030,1034,1029.25,1032.25,1239
20101101|2010-08-29 18:30,30,1032.5,1033.75,1030,1030.25,408
20101101|2010-08-29 19:00,30,1030,1031.5,1029.5,1031.25,378
20101101|2010-08-29 19:30,30,1031,1032.75,1030.25,1032.25,179
20101101|2010-08-29 20:00,30,1032,1032.25,1031.5,1032,207
20101101|2010-08-29 20:30,30,1031.75,1033.75,1031.75,1033.25,201
20101101|2010-08-29 21:00,30,1033.25,1033.5,1032.25,1033.5,67
20101101|2010-08-29 21:30,30,1033,1033.25,1030.75,1031.25,86
20101101|2010-08-29 22:00,30,1032,1032,1030.75,1031.5,119
20101101|2010-08-29 22:30,30,1031.75,1032,1031,1031,44
20101101|2010-08-29 23:00,30,1031,1031.5,1030.5,1031,42
20101101|2010-08-29 23:30,30,1031,1031.75,1031,1031.75,17
20101101|2010-08-30 00:00,30,1032,1032,1031,1031,21
20101101|2010-08-30 00:30,30,1031.5,1031.75,1030.75,1030.75,66
20101101|2010-08-30 01:00,30,1030.75,1032,1029,1031.25,573
20101101|2010-08-30 01:30,30,1031,1031.5,1030.5,1031.5,39
20101101|2010-08-30 02:00,30,1031.75,1031.75,1030.75,1030.75,14
20101101|2010-08-30 02:30,30,1030.5,1031,1030.25,1030.5,21
20101101|2010-08-30 03:00,30,1030.75,1031,1030,1031,67
20101101|2010-08-30 03:30,30,1030.5,1031,1030,1030,110
20101101|2010-08-30 04:00,30,1030,1032,1029.75,1032,307
20101101|2010-08-30 04:30,30,1032,1032,1030.25,1030.75,114
20101101|2010-08-30 05:00,30,1030.75,1031,1030,1030,262
20101101|2010-08-30 05:30,30,1030,1030,1029,1029.5,195
20101101|2010-08-30 06:00,30,1029.25,1032,1029.25,1032,139
20101101|2010-08-30 06:30,30,1032.25,1034,1032,1033.75,261
20101101|2010-08-30 07:00,30,1033.5,1033.75,1032,1032,140
20101101|2010-08-30 09:30,30,1030.25,1033,1023.5,1028,16706
20101101|2010-08-30 10:00,30,1027.75,1029.5,1027.25,1029,2811
20101101|2010-08-30 10:30,30,1028.75,1029,1024.25,1024.75,2850
20101101|2010-08-30 11:00,30,1024.75,1025.75,1023.25,1024.5,2541
20101101|2010-08-30 11:30,30,1024.5,1026.25,1024.5,1025.5,1727
20101101|2010-08-30 12:00,30,1025.25,1027,1025.25,1027,1171
20101101|2010-08-30 12:30,30,1026.75,1027.75,1025.25,1025.75,2155
20101101|2010-08-30 13:00,30,1025.75,1026,1020.5,1022,3648
20101101|2010-08-30 18:00,31,1019,1019.75,1016.5,1017,714
20101101|2010-08-30 18:30,31,1017,1017,1010.75,1015,1100
20101101|2010-08-30 19:00,31,1014.5,1016,1014.25,1014.75,262
20101101|2010-08-30 19:30,31,1014.75,1015.5,1014.5,1015.5,125
20101101|2010-08-30 20:00,31,1015.5,1015.75,1013.5,1013.5,180
20101101|2010-08-30 20:30,31,1013.5,1013.5,1012,1012,188
20101101|2010-08-30 21:00,31,1011.75,1012.25,1010,1010.75,476
20101101|2010-08-30 21:30,31,1011,1011,1008.5,1009.5,238
20101101|2010-08-30 22:00,31,1009.75,1010.5,1009.5,1010,98
20101101|2010-08-30 22:30,31,1010,1011,1009.5,1011,122
20101101|2010-08-30 23:00,31,1011.25,1012,1011,1011,108
20101101|2010-08-30 23:30,31,1011,1011.5,1011,1011.5,6
20101101|2010-08-31 00:00,31,1011.5,1013,1011.25,1013,103
20101101|2010-08-31 00:30,31,1013.25,1013.5,1010.5,1010.75,178
20101101|2010-08-31 01:00,31,1010.25,1011.5,1010,1010.75,77
20101101|2010-08-31 01:30,31,1011,1011,1009,1010,171
20101101|2010-08-31 02:00,31,1009.75,1010.5,1009.25,1010.5,49
20101101|2010-08-31 02:30,31,1010.5,1012,1009.75,1011.5,123
20101101|2010-08-31 03:00,31,1011,1011.5,1010,1011.5,50
20101101|2010-08-31 03:30,31,1011.75,1014.25,1011.5,1013.75,165
20101101|2010-08-31 04:00,31,1014.25,1015.5,1014.25,1015,293
20101101|2010-08-31 04:30,31,1015,1015.25,1013.25,1013.25,85
20101101|2010-08-31 05:00,31,1013.75,1014,1013.5,1013.5,59
20101101|2010-08-31 05:30,31,1013.5,1015,1013.25,1015,184
20101101|2010-08-31 06:00,31,1014.75,1015,1014,1015,146
20101101|2010-08-31 06:30,31,1014.5,1015,1013,1013.75,187
20101101|2010-08-31 07:00,31,1013.75,1014.75,1012.5,1013.25,150
20101101|2010-08-31 09:30,31,1015,1019,1014,1018.75,9881
20101101|2010-08-31 10:00,31,1019,1021,1016.25,1018.5,5997
20101101|2010-08-31 10:30,31,1018.5,1024.5,1016.5,1022.5,6465
20101101|2010-08-31 11:00,31,1022.25,1025.25,1021.25,1025,3522
20101101|2010-08-31 11:30,31,1025.25,1027,1024.25,1025,3759
20101101|2010-08-31 12:00,31,1024.75,1026,1023.25,1023.75,2772
20101101|2010-08-31 12:30,31,1024,1024.5,1017.25,1017.25,6834
20101101|2010-08-31 13:00,31,1017.5,1017.75,1006.75,1008.25,9685
20101101|2010-08-31 18:00,1,1009.25,1012,1007.75,1010.25,959
20101101|2010-08-31 18:30,1,1010,1011,1010,1010,59
20101101|2010-08-31 19:00,1,1010,1011.5,1009.5,1010.75,59
20101101|2010-08-31 19:30,1,1011,1013,1011,1012.75,136
20101101|2010-08-31 20:00,1,1012.75,1013.5,1011.75,1013.25,208
20101101|2010-08-31 20:30,1,1013.5,1013.75,1013.25,1013.5,74
20101101|2010-08-31 21:00,1,1013.5,1013.75,1013.5,1013.75,12
20101101|2010-08-31 21:30,1,1013.5,1014,1013.25,1013.75,33
20101101|2010-08-31 22:00,1,1013.75,1014,1012.25,1012.25,95
20101101|2010-08-31 22:30,1,1012.75,1013,1010.75,1011,51
20101101|2010-08-31 23:00,1,1011.5,1011.5,1011.25,1011.25,18
20101101|2010-08-31 23:30,1,1011.25,1011.5,1011,1011.25,14
20101101|2010-09-01 00:00,1,1011.25,1011.25,1011.25,1011.25,3
20101101|2010-09-01 00:30,1,1011,1011,1008,1008,148
20101101|2010-09-01 01:00,1,1008,1010.25,1008,1009.5,93
20101101|2010-09-01 01:30,1,1010.25,1011,1009.25,1010.75,141
20101101|2010-09-01 02:00,1,1010.25,1010.5,1008.75,1009.25,150
20101101|2010-09-01 02:30,1,1010,1011.75,1010,1011.5,30
20101101|2010-09-01 03:00,1,1011.5,1012,1010,1012,93
20101101|2010-09-01 03:30,1,1011.25,1013,1010.75,1012.5,91
20101101|2010-09-01 04:00,1,1012.25,1013,1012,1013,160
20101101|2010-09-01 04:30,1,1013,1013.5,1012,1013.5,221
20101101|2010-09-01 05:00,1,1013,1014,1012,1013.75,106
20101101|2010-09-01 05:30,1,1013.5,1014,1013.25,1013.5,130
20101101|2010-09-01 06:00,1,1013.25,1013.75,1013,1013.5,80
20101101|2010-09-01 06:30,1,1013,1014,1013,1014,197
20101101|2010-09-01 07:00,1,1014,1014.5,1013.25,1014,143
20101101|2010-09-01 09:30,1,1014,1017.5,1010.25,1013.5,12817
20101101|2010-09-01 10:00,1,1013.25,1013.75,1007.5,1010,7891
20101101|2010-09-01 10:30,1,1010,1013.75,1010,1013.5,2846
20101101|2010-09-01 11:00,1,1013.25,1015.75,1011,1011.5,2564
20101101|2010-09-01 11:30,1,1011.5,1011.75,1008,1009,2827
20101101|2010-09-01 12:00,1,1009,1010.25,1006,1008.5,4001
20101101|2010-09-01 12:30,1,1008.75,1009.75,1005,1009,5224
20101101|2010-09-01 13:00,1,1009,1009.75,1004,1006.5,5067
20101101|2010-09-01 18:00,2,1007.25,1008.5,1004.25,1005.25,495
20101101|2010-09-01 18:30,2,1005.25,1006.5,1004.25,1004.5,93
20101101|2010-09-01 19:00,2,1004.5,1005.75,1004,1005.75,99
20101101|2010-09-01 19:30,2,1006,1007.75,1006,1007.5,213
20101101|2010-09-01 20:00,2,1007.5,1009,1006.25,1008.5,351
20101101|2010-09-01 20:30,2,1008.5,1009.25,1008,1009.25,29
20101101|2010-09-01 21:00,2,1009,1009.5,1008.25,1009,89
20101101|2010-09-01 21:30,2,1009.25,1009.5,1008.75,1008.75,80
20101101|2010-09-01 22:00,2,1008.75,1009.5,1008.25,1009.5,71
20101101|2010-09-01 22:30,2,1008.75,1008.75,1008,1008,82
20101101|2010-09-01 23:00,2,1008.5,1008.5,1008,1008,4
20101101|2010-09-01 23:30,2,1008,1008.75,1006,1008.75,95
20101101|2010-09-02 00:00,2,1007.5,1008,1006,1008,42
20101101|2010-09-02 00:30,2,1007.25,1007.5,1005.5,1005.75,67
20101101|2010-09-02 01:00,2,1005.75,1007.75,1005.5,1007.75,95
20101101|2010-09-02 01:30,2,1008,1008,1006.5,1007,29
20101101|2010-09-02 02:00,2,1008,1009.25,1007.75,1008.75,101
20101101|2010-09-02 02:30,2,1008.5,1010,1008.25,1009.5,109
20101101|2010-09-02 03:00,2,1009.5,1010.25,1009.5,1009.75,20
20101101|2010-09-02 03:30,2,1009.75,1010,1009.5,1009.75,25
20101101|2010-09-02 04:00,2,1009.25,1010,1009,1010,101
20101101|2010-09-02 04:30,2,1009.75,1010,1009.25,1010,38
20101101|2010-09-02 05:00,2,1010,1010,1009.25,1009.25,49
20101101|2010-09-02 05:30,2,1009,1009.5,1009,1009.5,29
20101101|2010-09-02 06:00,2,1009.25,1009.25,1007.75,1008,96
20101101|2010-09-02 06:30,2,1008.25,1008.25,1007.5,1008,80
20101101|2010-09-02 07:00,2,1008,1008,1007,1007.5,130
20101101|2010-09-02 09:30,2,1008.25,1008.5,1001.5,1003.25,13142
20101101|2010-09-02 10:00,2,1003.25,1003.5,1001.25,1001.75,5269
20101101|2010-09-02 10:30,2,1001.5,1004,1000.75,1002.75,4355
20101101|2010-09-02 11:00,2,1003,1005.25,1002.5,1004,2736
20101101|2010-09-02 11:30,2,1004,1008.25,1003.75,1006.5,2643
20101101|2010-09-02 12:00,2,1006.5,1007,1003.25,1003.5,1684
20101101|2010-09-02 12:30,2,1003.5,1006,1003.25,1005.5,1790
20101101|2010-09-02 13:00,2,1005.75,1009.75,1005.25,1009,3784
20101101|2010-09-02 18:00,3,1010,1012.5,1009.25,1012,421
20101101|2010-09-02 18:30,3,1012.5,1012.75,1011.25,1012,66
20101101|2010-09-02 19:00,3,1011.25,1011.25,1010.5,1010.5,24
20101101|2010-09-02 19:30,3,1010.5,1010.5,1009,1009.75,114
20101101|2010-09-02 20:00,3,1009.75,1015,1009.5,1014.5,519
20101101|2010-09-02 20:30,3,1014.5,1015,1013.25,1014.75,278
20101101|2010-09-02 21:00,3,1014.5,1015,1014,1014.25,63
20101101|2010-09-02 21:30,3,1014.25,1017,1014.25,1017,300
20101101|2010-09-02 22:00,3,1016.5,1017,1015.5,1016,246
20101101|2010-09-02 22:30,3,1015.5,1015.5,1014.5,1015.25,17
20101101|2010-09-02 23:00,3,1015.25,1015.25,1014.75,1014.75,12
20101101|2010-09-02 23:30,3,1014.75,1015,1014.5,1015,26
20101101|2010-09-03 00:00,3,1015,1015,1013.75,1013.75,38
20101101|2010-09-03 00:30,3,1014.5,1017.5,1014.5,1017.5,256
20101101|2010-09-03 01:00,3,1017.5,1018.75,1017.25,1017.5,340
20101101|2010-09-03 01:30,3,1017.5,1019,1017.25,1019,318
20101101|2010-09-03 02:00,3,1018.75,1019.75,1018.25,1019.5,210
20101101|2010-09-03 02:30,3,1019.75,1019.75,1019,1019.75,110
20101101|2010-09-03 03:00,3,1019.75,1020,1019,1019.75,157
20101101|2010-09-03 03:30,3,1019.5,1020,1019,1019,51
20101101|2010-09-03 04:00,3,1019.5,1019.5,1018,1018,170
20101101|2010-09-03 04:30,3,1018,1018,1015.25,1016,203
20101101|2010-09-03 05:00,3,1016,1018.75,1016,1017.5,124
20101101|2010-09-03 05:30,3,1017.5,1018,1017.25,1017.5,120
20101101|2010-09-03 06:00,3,1017.25,1017.25,1015.25,1015.5,192
20101101|2010-09-03 06:30,3,1015.5,1015.75,1014.75,1015.5,176
20101101|2010-09-03 07:00,3,1015.25,1016,1014.25,1015,207
20101101|2010-09-03 09:30,3,1016,1022.75,1013.25,1022.75,13893
20101101|2010-09-03 10:00,3,1022.75,1026.5,1022.25,1023.25,9735
20101101|2010-09-03 10:30,3,1023.25,1028.5,1023.25,1026.25,8173
20101101|2010-09-03 11:00,3,1026.5,1041.25,1026.5,1032.5,15364
20101101|2010-09-03 11:30,3,1032.75,1035.25,1031.5,1034.5,4213
20101101|2010-09-03 12:00,3,1034.5,1035.5,1032.75,1034.75,3455
20101101|2010-09-03 12:30,3,1034.75,1037.75,1033.75,1034.75,4016
20101101|2010-09-03 13:00,3,1034.75,1036.75,1033.75,1035.75,5212
20101101|2010-09-06 18:00,7,1035,1038.25,1033.25,1034.25,1539
20101101|2010-09-06 18:30,7,1034.25,1035,1032.5,1035,408
20101101|2010-09-06 19:00,7,1035,1036.25,1034.5,1035,83
20101101|2010-09-06 19:30,7,1034.75,1039.5,1034.25,1039.25,597
20101101|2010-09-06 20:00,7,1038.75,1039,1034.75,1038.5,344
20101101|2010-09-06 20:30,7,1038.5,1039,1038.5,1038.75,103
20101101|2010-09-06 21:00,7,1038.5,1038.5,1035.75,1036.25,131
20101101|2010-09-06 21:30,7,1036.25,1038.5,1036.25,1038,133
20101101|2010-09-06 22:00,7,1038.25,1038.75,1037.25,1038,56
20101101|2010-09-06 22:30,7,1037.5,1037.5,1037.5,1037.5,24
20101101|2010-09-06 23:00,7,1037.25,1037.5,1036.75,1037.5,15
20101101|2010-09-06 23:30,7,1037.5,1037.5,1037.25,1037.5,8
20101101|2010-09-07 00:00,7,1037.5,1037.5,1037,1037.5,6
20101101|2010-09-07 00:30,7,1037,1039,1037,1038.75,188
20101101|2010-09-07 01:00,7,1039,1040,1038.75,1040,193
20101101|2010-09-07 01:30,7,1040,1043.25,1039.75,1041,860
20101101|2010-09-07 02:00,7,1042,1042.5,1037,1037,491
20101101|2010-09-07 02:30,7,1037,1039.5,1037,1038.75,250
20101101|2010-09-07 03:00,7,1038.75,1038.75,1035,1035.75,539
20101101|2010-09-07 03:30,7,1035.75,1036,1035.25,1035.75,80
20101101|2010-09-07 04:00,7,1035.5,1035.5,1034,1034.75,134
20101101|2010-09-07 04:30,7,1034.5,1035.75,1034,1034,253
20101101|2010-09-07 05:00,7,1034,1035,1033,1033.75,379
20101101|2010-09-07 05:30,7,1033.75,1036,1033.25,1035,149
20101101|2010-09-07 06:00,7,1035.25,1035.25,1033,1033,286
20101101|2010-09-07 06:30,7,1033.25,1033.25,1032.25,1033.25,178
20101101|2010-09-07 07:00,7,1033,1033.5,1032.5,1032.5,114
20101101|2010-09-07 09:30,7,1032.5,1037.25,1028.75,1033.75,11654
20101101|2010-09-07 10:00,7,1034,1037.75,1033,1037.75,4795
20101101|2010-09-07 10:30,7,1037.5,1040.75,1037.5,1039,3362
20101101|2010-09-07 11:00,7,1038.5,1041.75,1038.5,1041.75,2507
20101101|2010-09-07 11:30,7,1041.5,1047,1041.25,1047,7441
20101101|2010-09-07 12:00,7,1046.75,1047,1045.25,1047,2576
20101101|2010-09-07 12:30,7,1047,1049.75,1044.75,1048.75,7603
20101101|2010-09-07 13:00,7,1049,1053.5,1048,1051,9295
20101101|2010-09-07 18:00,8,1050.5,1053,1049.75,1051.5,1308
20101101|2010-09-07 18:30,8,1052,1052,1050.75,1051.5,48
20101101|2010-09-07 19:00,8,1051.5,1054.5,1051.25,1053.75,332
20101101|2010-09-07 19:30,8,1053.75,1055,1053.75,1055,195
20101101|2010-09-07 20:00,8,1055,1055,1049.5,1050.75,358
20101101|2010-09-07 20:30,8,1050.5,1051.5,1049.25,1049.25,200
20101101|2010-09-07 21:00,8,1049.25,1050.25,1048.75,1050,158
20101101|2010-09-07 21:30,8,1050,1050,1047.75,1049,203
20101101|2010-09-07 22:00,8,1048.75,1049,1047.75,1048.5,57
20101101|2010-09-07 22:30,8,1048.75,1048.75,1048,1048.5,63
20101101|2010-09-07 23:00,8,1048,1048.75,1048,1048.75,60
20101101|2010-09-07 23:30,8,1048.75,1049.75,1048.75,1049.75,93
20101101|2010-09-08 00:00,8,1049.75,1049.75,1049,1049,17
20101101|2010-09-08 00:30,8,1049.25,1049.25,1048,1048,100
20101101|2010-09-08 01:00,8,1047.75,1048.25,1045.75,1047,238
20101101|2010-09-08 01:30,8,1047,1049.75,1045,1045.25,324
20101101|2010-09-08 02:00,8,1045,1047.5,1045,1046.75,175
20101101|2010-09-08 02:30,8,1047,1049,1047,1049,119
20101101|2010-09-08 03:00,8,1049,1050,1047.5,1049.25,300
20101101|2010-09-08 03:30,8,1049,1049.5,1048.75,1049,61
20101101|2010-09-08 04:00,8,1049,1049.5,1048.5,1049,163
20101101|2010-09-08 04:30,8,1049,1049,1047.5,1048,127
20101101|2010-09-08 05:00,8,1048,1049.25,1047.75,1049.25,143
20101101|2010-09-08 05:30,8,1049.5,1050.75,1049.5,1050.5,390
20101101|2010-09-08 06:00,8,1050.5,1051.25,1049.25,1050.5,287
20101101|2010-09-08 06:30,8,1050.25,1053,1050.25,1053,391
20101101|2010-09-08 07:00,8,1053,1053,1051.5,1052,197
20101101|2010-09-08 09:30,8,1052.5,1057,1048.5,1053,13966
20101101|2010-09-08 10:00,8,1053.25,1054.75,1052.25,1053.5,4544
20101101|2010-09-08 10:30,8,1053.5,1055.5,1051.5,1052.25,3694
20101101|2010-09-08 11:00,8,1052.5,1055,1051.5,1054,2420
20101101|2010-09-08 11:30,8,1054,1056.25,1054,1055.5,2583
20101101|2010-09-08 12:00,8,1055.5,1056,1051.5,1052,3525
20101101|2010-09-08 12:30,8,1052,1052,1048.25,1050.25,5012
20101101|2010-09-08 13:00,8,1050.5,1050.5,1047,1049.5,5292
20101101|2010-09-08 18:00,9,1050,1053,1049.25,1052.5,434
20101101|2010-09-08 18:30,9,1052.75,1052.75,1051,1051.75,91
20101101|2010-09-08 19:00,9,1052,1052.75,1051.5,1052,51
20101101|2010-09-08 19:30,9,1052.25,1052.25,1051,1051,27
20101101|2010-09-08 20:00,9,1051,1051,1036.75,1037.75,1452
20101101|2010-09-08 20:30,9,1037.25,1040.25,1033.75,1037,1802
20101101|2010-09-08 21:00,9,1037.75,1038.5,1035.75,1038,563
20101101|2010-09-08 21:30,9,1038.25,1040.75,1038,1040,501
20101101|2010-09-08 22:00,9,1040.25,1041.25,1038.5,1039.25,274
20101101|2010-09-08 22:30,9,1039.25,1040.25,1038,1038.5,199
20101101|2010-09-08 23:00,9,1038.5,1039.5,1037.5,1037.75,123
20101101|2010-09-08 23:30,9,1037.75,1039.25,1037,1038.75,36
20101101|2010-09-09 00:00,9,1039.25,1039.75,1037,1037,92
20101101|2010-09-09 00:30,9,1037.5,1038.25,1036.25,1036.25,151
20101101|2010-09-09 01:00,9,1037,1038,1036,1037.5,93
20101101|2010-09-09 01:30,9,1038,1043.25,1038,1038.75,529
20101101|2010-09-09 02:00,9,1039.75,1041,1039.25,1040.25,105
20101101|2010-09-09 02:30,9,1040,1040.5,1039,1039,42
20101101|2010-09-09 03:00,9,1040,1041.25,1040,1040.5,125
20101101|2010-09-09 03:30,9,1040.75,1041.25,1040.75,1041.25,140
20101101|2010-09-09 04:00,9,1041,1041,1038.75,1039,194
20101101|2010-09-09 04:30,9,1039,1039.5,1038.5,1038.75,122
20101101|2010-09-09 05:00,9,1039,1040.25,1038.75,1039.5,81
20101101|2010-09-09 05:30,9,1039.25,1039.25,1038,1038,21
20101101|2010-09-09 06:00,9,1038,1038.25,1037.25,1037.75,174
20101101|2010-09-09 06:30,9,1037.75,1039,1037,1038.5,104
20101101|2010-09-09 07:00,9,1038.25,1038.5,1037,1037.25,207
20101101|2010-09-09 09:30,9,1045.75,1047.25,1040.75,1044.75,14280
20101101|2010-09-09 10:00,9,1044.75,1048,1043.75,1046.25,4451
20101101|2010-09-09 10:30,9,1046.25,1047.75,1045,1045.5,2262
20101101|2010-09-09 11:00,9,1045.5,1047.25,1044.5,1047,1870
20101101|2010-09-09 11:30,9,1047,1047.5,1045.25,1045.5,1397
20101101|2010-09-09 12:00,9,1045.25,1045.25,1044,1045,2014
20101101|2010-09-09 12:30,9,1045,1047,1044.25,1047,2177
20101101|2010-09-09 13:00,9,1047,1047.75,1043.5,1046,4379
20101101|2010-09-09 18:00,10,1045,1045.5,1041.5,1042.25,495
20101101|2010-09-09 18:30,10,1043.25,1044,1043,1043.75,77
20101101|2010-09-09 19:00,10,1043.75,1044.25,1042.75,1043.75,268
20101101|2010-09-09 19:30,10,1043.25,1045,1042.75,1044.25,79
20101101|2010-09-09 20:00,10,1044.25,1045,1040.75,1041,192
20101101|2010-09-09 20:30,10,1041,1042,1040.5,1041.75,145
20101101|2010-09-09 21:00,10,1041.75,1042,1040.75,1040.75,119
20101101|2010-09-09 21:30,10,1041,1041,1039.25,1040.75,241
20101101|2010-09-09 22:00,10,1040,1041.5,1039.75,1041,148
20101101|2010-09-09 22:30,10,1040.5,1041.5,1040.5,1041,27
20101101|2010-09-09 23:00,10,1041,1042.5,1041,1042,14
20101101|2010-09-09 23:30,10,1042,1042.5,1041.25,1042.5,9
20101101|2010-09-10 00:00,10,1041.75,1042.5,1041.75,1042.5,10
20101101|2010-09-10 00:30,10,1041.75,1041.75,1041,1041.5,46
20101101|2010-09-10 01:00,10,1042.25,1042.75,1041,1041,41
20101101|2010-09-10 01:30,10,1041,1042,1040,1041,733
20101101|2010-09-10 02:00,10,1040.25,1044.75,1040.25,1044.75,196
20101101|2010-09-10 02:30,10,1044.5,1045.25,1044.25,1045,151
20101101|2010-09-10 03:00,10,1045,1046,1044,1044.25,247
20101101|2010-09-10 03:30,10,1044.25,1045.75,1044.25,1045.5,55
20101101|2010-09-10 04:00,10,1045.25,1045.75,1044.25,1045.5,115
20101101|2010-09-10 04:30,10,1045.75,1046.5,1045.5,1046,154
20101101|2010-09-10 05:00,10,1046,1046.75,1046,1046.75,162
20101101|2010-09-10 05:30,10,1046.75,1047.5,1046,1046.5,100
20101101|2010-09-10 06:00,10,1046.5,1046.75,1046,1046,159
20101101|2010-09-10 06:30,10,1046.5,1046.5,1044.25,1045,207
20101101|2010-09-10 07:00,10,1045.5,1045.5,1043.25,1044.5,325
20101101|2010-09-10 09:30,10,1034.25,1041.5,1031.25,1036.5,22371
20101101|2010-09-10 10:00,10,1036.5,1038,1034.25,1037.25,5201
20101101|2010-09-10 10:30,10,1037.25,1037.25,1034.25,1034.75,2628
20101101|2010-09-10 11:00,10,1034.75,1037,1034.5,1036.25,1653
20101101|2010-09-10 11:30,10,1036.25,1038.75,1036,1037.5,2271
20101101|2010-09-10 12:00,10,1037.25,1039.25,1036,1038.25,1985
20101101|2010-09-10 12:30,10,1038.25,1039.5,1036.25,1037.75,2323
20101101|2010-09-10 13:00,10,1037.75,1037.75,1031,1032.25,6834
20101101|2010-09-12 18:00,13,1030.75,1031,1022.75,1026.25,2078
20101101|2010-09-12 18:30,13,1026.25,1028,1026,1028,273
20101101|2010-09-12 19:00,13,1028,1028,1027.25,1027.5,75
20101101|2010-09-12 19:30,13,1027.25,1029.75,1026.75,1028.75,186
20101101|2010-09-12 20:00,13,1028.75,1031,1028,1029.75,445
20101101|2010-09-12 20:30,13,1029.75,1030,1028.5,1029.75,127
20101101|2010-09-12 21:00,13,1029.75,1030,1029.5,1029.75,43
20101101|2010-09-12 21:30,13,1030,1031,1029.75,1030,228
20101101|2010-09-12 22:00,13,1030.75,1030.75,1030,1030,94
20101101|2010-09-12 22:30,13,1030.25,1030.75,1029.25,1029.25,64
20101101|2010-09-12 23:00,13,1030,1030,1029.5,1030,16
20101101|2010-09-12 23:30,13,1030,1030.5,1029.75,1029.75,14
20101101|2010-09-13 00:00,13,1029.5,1030,1029.5,1030,6
20101101|2010-09-13 00:30,13,1030,1030,1029.25,1029.25,32
20101101|2010-09-13 01:00,13,1029.5,1031,1029.5,1030.5,225
20101101|2010-09-13 01:30,13,1030,1033.5,1030,1032.25,647
20101101|2010-09-13 02:00,13,1032,1035,1032,1034,562
20101101|2010-09-13 02:30,13,1034,1038,1034,1036.5,430
20101101|2010-09-13 03:00,13,1036.25,1036.25,1032.25,1033,284
20101101|2010-09-13 03:30,13,1033.5,1035.75,1033.5,1035.75,74
20101101|2010-09-13 04:00,13,1035.75,1037,1035.75,1035.75,86
20101101|2010-09-13 04:30,13,1036,1037.25,1035.75,1036,140
20101101|2010-09-13 05:00,13,1036,1036.25,1035.75,1036.25,22
20101101|2010-09-13 05:30,13,1036.25,1037.5,1036,1036.5,57
20101101|2010-09-13 06:00,13,1036.5,1036.5,1035.75,1036.5,85
20101101|2010-09-13 06:30,13,1036.25,1036.75,1034.75,1036.75,181
20101101|2010-09-13 07:00,13,1036.5,1038.25,1036.25,1037,282
20101101|2010-09-13 09:30,13,1037,1040.75,1034,1037.25,14490
20101101|2010-09-13 10:00,13,1037.25,1037.75,1034.25,1036.5,5141
20101101|2010-09-13 10:30,13,1036.25,1036.5,1032.75,1033.25,3784
20101101|2010-09-13 11:00,13,1033.5,1033.5,1031,1033,3423
20101101|2010-09-13 11:30,13,1033,1034.25,1031.5,1032.75,1809
20101101|2010-09-13 12:00,13,1032.75,1034.5,1032.25,1033.75,1450
20101101|2010-09-13 12:30,13,1033.75,1034.5,1032.25,1034,2003
20101101|2010-09-13 13:00,13,1034,1035.75,1032,1034.75,3648
20101101|2010-09-13 18:00,14,1034.5,1036,1032.25,1032.5,541
20101101|2010-09-13 18:30,14,1032.5,1033.5,1031.75,1033,97
20101101|2010-09-13 19:00,14,1032,1032.75,1031.25,1031.75,63
20101101|2010-09-13 19:30,14,1031.5,1032.25,1031,1031,85
20101101|2010-09-13 20:00,14,1031,1036,1031,1036,432
20101101|2010-09-13 20:30,14,1036.25,1036.25,1035.25,1035.5,148
20101101|2010-09-13 21:00,14,1035.5,1036.75,1035.5,1036.5,56
20101101|2010-09-13 21:30,14,1036.5,1036.5,1035.5,1035.5,82
20101101|2010-09-13 22:00,14,1036,1036,1034.75,1034.75,60
20101101|2010-09-13 22:30,14,1034.5,1034.5,1032.5,1032.75,49
20101101|2010-09-13 23:00,14,1033,1034,1033,1034,28
20101101|2010-09-13 23:30,14,1033.5,1033.5,1033.25,1033.25,2
20101101|2010-09-14 00:00,14,1034,1034.5,1034,1034,34
20101101|2010-09-14 00:30,14,1034.5,1034.5,1032.25,1032.25,67
20101101|2010-09-14 01:00,14,1032.25,1034,1032.25,1034,46
20101101|2010-09-14 01:30,14,1033.75,1034,1033.25,1033.25,43
20101101|2010-09-14 02:00,14,1033.5,1034.25,1033,1034.25,61
20101101|2010-09-14 02:30,14,1033.5,1034,1032.75,1032.75,26
20101101|2010-09-14 03:00,14,1032.75,1034.75,1032.75,1034,88
20101101|2010-09-14 03:30,14,1034,1034.5,1033.5,1033.5,91
20101101|2010-09-14 04:00,14,1033.25,1033.5,1031.5,1031.75,158
20101101|2010-09-14 04:30,14,1031.75,1032.75,1030,1030.75,286
20101101|2010-09-14 05:00,14,1030.75,1031.5,1029.25,1031.5,198
20101101|2010-09-14 05:30,14,1031.5,1032.25,1030,1030.75,99
20101101|2010-09-14 06:00,14,1030.75,1031,1028.25,1028.75,228
20101101|2010-09-14 06:30,14,1028.75,1028.75,1027.5,1028.5,193
20101101|2010-09-14 07:00,14,1028.75,1028.75,1028,1028,81
20101101|2010-09-14 09:30,14,1029.75,1033.5,1025,1032.75,14092
20101101|2010-09-14 10:00,14,1033,1034.75,1032,1033,4864
20101101|2010-09-14 10:30,14,1033,1039.25,1032.25,1039.25,5727
20101101|2010-09-14 11:00,14,1039,1042.25,1037.5,1040.75,6066
20101101|2010-09-14 11:30,14,1040.5,1041.5,1034.5,1034.5,3448
20101101|2010-09-14 12:00,14,1034.5,1035.5,1033.25,1034.75,2836
20101101|2010-09-14 12:30,14,1035,1038.75,1034.75,1036,3138
20101101|2010-09-14 13:00,14,1036,1040,1035.25,1036.75,4557
20101101|2010-09-14 18:00,15,1035,1036,1034.25,1035.25,466
20101101|2010-09-14 18:30,15,1035.75,1036,1035.25,1035.75,82
20101101|2010-09-14 19:00,15,1035.75,1036.5,1035.25,1036.25,69
20101101|2010-09-14 19:30,15,1036.75,1040,1036.75,1039.25,201
20101101|2010-09-14 20:00,15,1039,1041,1037.5,1040.75,697
20101101|2010-09-14 20:30,15,1040.75,1041.5,1040.25,1040.25,281
20101101|2010-09-14 21:00,15,1040,1040.25,1038.75,1040,254
20101101|2010-09-14 21:30,15,1039.75,1039.75,1036.25,1038,315
20101101|2010-09-14 22:00,15,1038.25,1040.25,1037.5,1040,342
20101101|2010-09-14 22:30,15,1039.25,1040.75,1039.25,1040,84
20101101|2010-09-14 23:00,15,1040,1040,1038.25,1039,61
20101101|2010-09-14 23:30,15,1039.75,1040.25,1039,1040,9
20101101|2010-09-15 00:00,15,1040,1041.5,1039.5,1041,226
20101101|2010-09-15 00:30,15,1040.75,1041.75,1040,1041,95
20101101|2010-09-15 01:00,15,1041,1043,1040.5,1042.5,338
20101101|2010-09-15 01:30,15,1042.5,1045,1042,1042.5,364
20101101|2010-09-15 02:00,15,1042.75,1045,1042.75,1042.75,255
20101101|2010-09-15 02:30,15,1043,1043.75,1041,1041.75,125
20101101|2010-09-15 03:00,15,1041.75,1042,1040.25,1040.75,92
20101101|2010-09-15 03:30,15,1040.75,1042.5,1040.5,1042.25,62
20101101|2010-09-15 04:00,15,1042,1043.5,1041,1043.5,167
20101101|2010-09-15 04:30,15,1043.75,1044.75,1043.75,1044,101
20101101|2010-09-15 05:00,15,1044,1044.5,1042.5,1044.25,350
20101101|2010-09-15 05:30,15,1044.25,1044.5,1043,1043,152
20101101|2010-09-15 06:00,15,1043.25,1043.25,1042,1042.5,170
20101101|2010-09-15 06:30,15,1042.25,1042.25,1040.25,1040.25,390
20101101|2010-09-15 07:00,15,1040.25,1041,1039.25,1040,283
20101101|2010-09-15 09:30,15,1038,1041.5,1036.5,1041,12327
20101101|2010-09-15 10:00,15,1041,1041.5,1039.25,1040.25,3776
20101101|2010-09-15 10:30,15,1040.25,1040.5,1038.5,1039.75,1871
20101101|2010-09-15 11:00,15,1039.75,1041.5,1039.5,1041.5,2284
20101101|2010-09-15 11:30,15,1041.5,1041.5,1038.25,1038.5,2405
20101101|2010-09-15 12:00,15,1038.5,1040.75,1038.5,1040,1266
20101101|2010-09-15 12:30,15,1040,1044.75,1039.5,1043.25,3933
20101101|2010-09-15 13:00,15,1043,1043.75,1041.25,1043.75,3695
20101101|2010-09-15 18:00,16,1043,1044,1042.25,1043.25,350
20101101|2010-09-15 18:30,16,1043.5,1045,1043.5,1044.25,162
20101101|2010-09-15 19:00,16,1044.25,1045,1044.25,1044.75,57
20101101|2010-09-15 19:30,16,1044.25,1046,1044.25,1045.5,63
20101101|2010-09-15 20:00,16,1045.25,1046.5,1044.75,1046,390
20101101|2010-09-15 20:30,16,1046,1046,1045,1045.25,111
20101101|2010-09-15 21:00,16,1045.25,1045.5,1044.75,1044.75,76
20101101|2010-09-15 21:30,16,1045.25,1046.25,1045.25,1045.75,148
20101101|2010-09-15 22:00,16,1045.5,1045.5,1042.25,1043,241
20101101|2010-09-15 22:30,16,1042.75,1043,1042.25,1042.75,76
20101101|2010-09-15 23:00,16,1042.5,1044.25,1042,1042.75,175
20101101|2010-09-15 23:30,16,1043.25,1043.75,1043,1043.25,11
20101101|2010-09-16 00:00,16,1043.25,1043.5,1041.5,1042,29
20101101|2010-09-16 00:30,16,1041.5,1042.5,1040.75,1042.5,194
20101101|2010-09-16 01:00,16,1042,1042,1041.5,1041.5,4
20101101|2010-09-16 01:30,16,1041.75,1043,1039,1043,375
20101101|2010-09-16 02:00,16,1042,1043.5,1041.25,1042,213
20101101|2010-09-16 02:30,16,1042,1043,1041,1042.5,226
20101101|2010-09-16 03:00,16,1042.5,1043.25,1042.5,1043,86
20101101|2010-09-16 03:30,16,1043,1043,1042.25,1042.75,113
20101101|2010-09-16 04:00,16,1042.5,1043.75,1042.5,1043.75,133
20101101|2010-09-16 04:30,16,1043.5,1044,1043.25,1043.25,77
20101101|2010-09-16 05:00,16,1043.5,1044,1043.25,1043.75,40
20101101|2010-09-16 05:30,16,1044,1045,1044,1044.25,137
20101101|2010-09-16 06:00,16,1044.5,1045,1044.25,1044.25,94
20101101|2010-09-16 06:30,16,1044,1044.5,1043.75,1044,80
20101101|2010-09-16 07:00,16,1044,1044.75,1043.25,1043.25,157
20101101|2010-09-16 09:30,16,1040.75,1045.5,1039,1042,10255
20101101|2010-09-16 10:00,16,1041.75,1043.75,1041.75,1042.75,2197
20101101|2010-09-16 10:30,16,1042.75,1043,1040.25,1042,1655
20101101|2010-09-16 11:00,16,1042,1042.25,1037,1038.5,3139
20101101|2010-09-16 11:30,16,1038.5,1039,1033,1036.25,7245
20101101|2010-09-16 12:00,16,1036.5,1037.5,1035.5,1036.25,1519
20101101|2010-09-16 12:30,16,1036,1039,1036,1036.75,2402
20101101|2010-09-16 13:00,16,1037,1038.75,1036,1038.25,2802
20101101|2010-09-16 18:00,17,1036.75,1041.5,1036.75,1040.5,546
20101101|2010-09-16 18:30,17,1040.25,1041.5,1039.5,1040,112
20101101|2010-09-16 19:00,17,1040,1046,1039.75,1045.5,672
20101101|2010-09-16 19:30,17,1045.5,1045.75,1043.5,1045.75,487
20101101|2010-09-16 20:00,17,1045.5,1045.5,1042.75,1045.25,345
20101101|2010-09-16 20:30,17,1045.25,1049,1045,1047.25,1184
20101101|2010-09-16 21:00,17,1047.75,1048.25,1045.25,1045.5,317
20101101|2010-09-16 21:30,17,1045.5,1046,1044.5,1046,128
20101101|2010-09-16 22:00,17,1046,1046.5,1045.5,1045.5,42
20101101|2010-09-16 22:30,17,1045.5,1046.25,1044.5,1045,66
20101101|2010-09-16 23:00,17,1045,1046.5,1044.5,1046.25,15
20101101|2010-09-16 23:30,17,1046.25,1047.25,1046.25,1046.75,59
20101101|2010-09-17 00:00,17,1046.5,1048,1046.5,1047.75,71
20101101|2010-09-17 00:30,17,1047.5,1048.5,1047.5,1048,153
20101101|2010-09-17 01:00,17,1047.75,1049.25,1046.5,1048.5,375
20101101|2010-09-17 01:30,17,1049.25,1050,1048.25,1049.5,520
20101101|2010-09-17 02:00,17,1049.25,1053.5,1048.5,1053.5,656
20101101|2010-09-17 02:30,17,1052.75,1053.75,1052.75,1053.25,275
20101101|2010-09-17 03:00,17,1053.25,1055,1053,1055,310
20101101|2010-09-17 03:30,17,1054.75,1055,1052.5,1054.25,266
20101101|2010-09-17 04:00,17,1054.25,1056,1053.5,1054.75,354
20101101|2010-09-17 04:30,17,1054.75,1056,1054,1054,320
20101101|2010-09-17 05:00,17,1053.75,1054,1050.5,1052.5,397
20101101|2010-09-17 05:30,17,1052.25,1054.5,1051,1053,267
20101101|2010-09-17 06:00,17,1053.25,1053.75,1050.75,1051.5,394
20101101|2010-09-17 06:30,17,1051.75,1053.5,1051.25,1053.5,161
20101101|2010-09-17 07:00,17,1053.5,1053.75,1050.75,1052,382
20101101|2010-09-17 09:30,17,1050,1059.5,1047.75,1056.5,20386
20101101|2010-09-17 10:00,17,1056.25,1064,1055.5,1058,14745
20101101|2010-09-17 10:30,17,1058.25,1060,1056.25,1059,5272
20101101|2010-09-17 11:00,17,1059,1063,1058.75,1061.5,3940
20101101|2010-09-17 11:30,17,1061.5,1062.5,1059.5,1061.25,2930
20101101|2010-09-17 12:00,17,1061,1068.75,1061,1068,9261
20101101|2010-09-17 12:30,17,1068,1068.5,1063.25,1066.75,5347
20101101|2010-09-17 13:00,17,1066.5,1072,1066.25,1069.5,9213
20101101|2010-09-19 18:00,20,1069,1077,1068.25,1077,2799
20101101|2010-09-19 18:30,20,1077,1082,1077,1082,1930
20101101|2010-09-19 19:00,20,1081.75,1087,1081.75,1085.25,1394
20101101|2010-09-19 19:30,20,1085.25,1088,1083.75,1087.25,537
20101101|2010-09-19 20:00,20,1087.5,1094.75,1085.75,1093.25,1958
20101101|2010-09-19 20:30,20,1093.5,1097.25,1091,1097.25,1441
20101101|2010-09-19 21:00,20,1097,1099.5,1096.5,1097.75,1198
20101101|2010-09-19 21:30,20,1098,1098,1095,1096.5,363
20101101|2010-09-19 22:00,20,1096.5,1096.75,1092.75,1094.25,477
20101101|2010-09-19 22:30,20,1094.5,1094.75,1094.25,1094.5,62
20101101|2010-09-19 23:00,20,1094.5,1094.75,1094.25,1094.5,45
20101101|2010-09-19 23:30,20,1094.25,1094.75,1094,1094.5,49
20101101|2010-09-20 00:00,20,1094.75,1094.75,1093.25,1094.25,179
20101101|2010-09-20 00:30,20,1094.5,1095.75,1094,1095,210
20101101|2010-09-20 01:00,20,1095.25,1097,1094.75,1096.25,222
20101101|2010-09-20 01:30,20,1096.5,1097,1092.25,1093.25,509
20101101|2010-09-20 02:00,20,1093.5,1093.5,1092,1092.25,221
20101101|2010-09-20 02:30,20,1092,1092.5,1089.25,1089.5,857
20101101|2010-09-20 03:00,20,1090.75,1092.25,1090.25,1092,159
20101101|2010-09-20 03:30,20,1092,1095,1092,1093.5,243
20101101|2010-09-20 04:00,20,1093.5,1094.75,1093.25,1094.5,170
20101101|2010-09-20 04:30,20,1094.75,1095,1092.5,1095,184
20101101|2010-09-20 05:00,20,1095,1095,1092.25,1092.75,172
20101101|2010-09-20 05:30,20,1092.5,1093.75,1091.5,1093.75,253
20101101|2010-09-20 06:00,20,1093.5,1093.75,1091.25,1091.25,106
20101101|2010-09-20 06:30,20,1091,1094.5,1091,1094.5,394
20101101|2010-09-20 07:00,20,1094.5,1094.75,1090.75,1091.25,871
20101101|2010-09-20 09:30,20,1093.5,1095,1082.75,1085.5,26017
20101101|2010-09-20 10:00,20,1085.5,1089.5,1084.5,1089.5,7024
20101101|2010-09-20 10:30,20,1089.25,1090.25,1087.5,1089,4727
20101101|2010-09-20 11:00,20,1089,1094.25,1089,1089.75,5690
20101101|2010-09-20 11:30,20,1089.5,1093,1088.5,1090.25,4228
20101101|2010-09-20 12:00,20,1090.5,1092.25,1089.75,1090.75,2598
20101101|2010-09-20 12:30,20,1090.75,1091,1088,1088.25,5077
20101101|2010-09-20 13:00,20,1088.25,1088.5,1084,1086,7118
20101101|2010-09-20 18:00,21,1083.75,1085,1081.75,1081.75,898
20101101|2010-09-20 18:30,21,1082,1084.75,1081.5,1083.5,279
20101101|2010-09-20 19:00,21,1084,1084,1082.25,1083.75,189
20101101|2010-09-20 19:30,21,1084,1085,1083,1085,207
20101101|2010-09-20 20:00,21,1084.75,1090,1084,1089.75,751
20101101|2010-09-20 20:30,21,1089.75,1091,1088.25,1089,342
20101101|2010-09-20 21:00,21,1089,1089,1087.5,1087.75,111
20101101|2010-09-20 21:30,21,1087.5,1087.5,1084.5,1086.5,170
20101101|2010-09-20 22:00,21,1086.5,1092,1086.25,1092,335
20101101|2010-09-20 22:30,21,1091.5,1092,1090.75,1091.25,95
20101101|2010-09-20 23:00,21,1091.25,1093,1091,1091,137
20101101|2010-09-20 23:30,21,1091,1092,1091,1091.25,20
20101101|2010-09-21 00:00,21,1091.25,1091.75,1091,1091.75,108
20101101|2010-09-21 00:30,21,1091.75,1092,1090.25,1090.25,93
20101101|2010-09-21 01:00,21,1089.75,1091,1089.5,1090,124
20101101|2010-09-21 01:30,21,1090.75,1090.75,1089.75,1090.5,34
20101101|2010-09-21 02:00,21,1090.25,1092.5,1087.25,1092,300
20101101|2010-09-21 02:30,21,1092,1093.25,1091.75,1091.75,120
20101101|2010-09-21 03:00,21,1091.25,1091.25,1086.75,1088.75,354
20101101|2010-09-21 03:30,21,1089.25,1093.75,1089.25,1093.25,372
20101101|2010-09-21 04:00,21,1093,1093.75,1093,1093,163
20101101|2010-09-21 04:30,21,1093.25,1093.5,1091.5,1091.5,110
20101101|2010-09-21 05:00,21,1091.75,1092,1090,1091.25,102
20101101|2010-09-21 05:30,21,1091,1091,1089.25,1089.5,103
20101101|2010-09-21 06:00,21,1089,1090.5,1089,1090,87
20101101|2010-09-21 06:30,21,1090.5,1090.5,1087,1087,266
20101101|2010-09-21 07:00,21,1087.5,1088,1086,1086.25,245
20101101|2010-09-21 09:30,21,1088,1089.5,1082,1084.5,15912
20101101|2010-09-21 10:00,21,1084.25,1088.5,1083.75,1085.25,5877
20101101|2010-09-21 10:30,21,1085.25,1088,1083.75,1086.75,4423
20101101|2010-09-21 11:00,21,1086.5,1087,1085.25,1086.75,2071
20101101|2010-09-21 11:30,21,1086.75,1087.5,1085,1086,2115
20101101|2010-09-21 12:00,21,1086,1086,1081,1081.25,5270
20101101|2010-09-21 12:30,21,1081.25,1085,1079.75,1084,6180
20101101|2010-09-21 13:00,21,1084,1084.5,1079.25,1081.5,5485
20101101|2010-09-21 18:00,22,1080,1083.25,1079.5,1082.5,740
20101101|2010-09-21 18:30,22,1082.25,1084.75,1082.25,1084.75,262
20101101|2010-09-21 19:00,22,1084.75,1085,1083.5,1084.5,88
20101101|2010-09-21 19:30,22,1084,1085.75,1084,1085.5,204
20101101|2010-09-21 20:00,22,1085.5,1085.5,1084.5,1084.5,46
20101101|2010-09-21 20:30,22,1084.5,1084.5,1084,1084.25,16
20101101|2010-09-21 21:00,22,1084.5,1085,1083.25,1083.25,47
20101101|2010-09-21 21:30,22,1084,1084,1083,1083,16
20101101|2010-09-21 22:00,22,1082.75,1083.5,1082.75,1083.25,69
20101101|2010-09-21 22:30,22,1083.75,1084.25,1083.5,1084.25,41
20101101|2010-09-21 23:00,22,1084.5,1084.5,1084.5,1084.5,25
20101101|2010-09-21 23:30,22,1084.5,1084.5,1084.25,1084.5,8
20101101|2010-09-22 00:00,22,1084.5,1085.5,1084.5,1085.25,25
20101101|2010-09-22 00:30,22,1085,1085.5,1084.5,1085,16
20101101|2010-09-22 01:00,22,1084.5,1085,1083.5,1084,72
20101101|2010-09-22 01:30,22,1084,1084.5,1084,1084.5,79
20101101|2010-09-22 02:00,22,1085,1086.5,1085,1086,131
20101101|2010-09-22 02:30,22,1086.25,1086.75,1085.25,1086.75,177
20101101|2010-09-22 03:00,22,1086.75,1087,1085.75,1085.75,95
20101101|2010-09-22 03:30,22,1085.75,1086,1084.25,1086,193
20101101|2010-09-22 04:00,22,1086,1087,1085,1086.75,143
20101101|2010-09-22 04:30,22,1086.75,1088,1086.5,1087.75,243
20101101|2010-09-22 05:00,22,1088,1088.75,1087.25,1088.5,302
20101101|2010-09-22 05:30,22,1088.25,1089,1087.75,1088,137
20101101|2010-09-22 06:00,22,1088,1089,1087.75,1088,177
20101101|2010-09-22 06:30,22,1088,1088.75,1087.5,1087.75,357
20101101|2010-09-22 07:00,22,1087.75,1088.5,1087.25,1088,191
20101101|2010-09-22 09:30,22,1089,1092.75,1087.25,1087.5,13235
20101101|2010-09-22 10:00,22,1087.75,1090.75,1085.25,1085.25,6111
20101101|2010-09-22 10:30,22,1085.5,1089.75,1085.25,1088.75,3119
20101101|2010-09-22 11:00,22,1088.75,1089.25,1085.75,1086.25,2088
20101101|2010-09-22 11:30,22,1086.25,1087,1084.25,1085,3107
20101101|2010-09-22 12:00,22,1085,1085.5,1081.75,1085,5145
20101101|2010-09-22 12:30,22,1085,1085.5,1082.5,1083.5,2448
20101101|2010-09-22 13:00,22,1083.25,1091,1082,1090.5,6256
20101101|2010-09-22 18:00,23,1091,1092,1089.5,1090,677
20101101|2010-09-22 18:30,23,1090,1090.25,1089,1090,104
20101101|2010-09-22 19:00,23,1089.75,1093,1088.75,1092.25,341
20101101|2010-09-22 19:30,23,1092.25,1098.25,1092,1097,1233
20101101|2010-09-22 20:00,23,1097,1098,1094.25,1095.5,569
20101101|2010-09-22 20:30,23,1095,1095.5,1088.25,1089.25,988
20101101|2010-09-22 21:00,23,1089,1093,1088.25,1091.5,454
20101101|2010-09-22 21:30,23,1091.5,1092.5,1091,1091.5,95
20101101|2010-09-22 22:00,23,1091.5,1092,1090.25,1092,109
20101101|2010-09-22 22:30,23,1092,1093.25,1091.75,1093.25,40
20101101|2010-09-22 23:00,23,1093.5,1094.5,1092.75,1093,65
20101101|2010-09-22 23:30,23,1093,1093.5,1092.75,1093.5,65
20101101|2010-09-23 00:00,23,1093.5,1094,1092.75,1094,21
20101101|2010-09-23 00:30,23,1093,1094,1093,1094,14
20101101|2010-09-23 01:00,23,1094,1094,1092.75,1092.75,13
20101101|2010-09-23 01:30,23,1093,1093,1089.75,1089.75,277
20101101|2010-09-23 02:00,23,1090.25,1092.5,1089.75,1092,45
20101101|2010-09-23 02:30,23,1092,1092.5,1091.25,1091.5,186
20101101|2010-09-23 03:00,23,1092,1092,1091.75,1091.75,52
20101101|2010-09-23 03:30,23,1091.5,1092,1090.75,1091.25,122
20101101|2010-09-23 04:00,23,1091.25,1092.25,1089.75,1090,490
20101101|2010-09-23 04:30,23,1089.75,1090,1088.5,1089.5,439
20101101|2010-09-23 05:00,23,1089.5,1089.5,1088,1088,215
20101101|2010-09-23 05:30,23,1088,1088,1086.75,1087.25,335
20101101|2010-09-23 06:00,23,1087.75,1088,1086,1086.25,229
20101101|2010-09-23 06:30,23,1086.25,1087.25,1084.75,1085.25,341
20101101|2010-09-23 07:00,23,1085.5,1087.25,1084.5,1085,326
20101101|2010-09-23 09:30,23,1085.75,1086.25,1079.5,1082.75,11991
20101101|2010-09-23 10:00,23,1082.75,1090.75,1082.5,1090.5,6342
20101101|2010-09-23 10:30,23,1090.75,1097,1089,1091,10074
20101101|2010-09-23 11:00,23,1090.5,1093.75,1090,1092,3295
20101101|2010-09-23 11:30,23,1092.25,1094.75,1091,1094.25,2542
20101101|2010-09-23 12:00,23,1094.5,1094.75,1092.5,1092.75,2606
20101101|2010-09-23 12:30,23,1092.5,1096.75,1089.25,1091.75,6989
20101101|2010-09-23 13:00,23,1092,1095.25,1088.25,1093.75,6882
20101101|2010-09-23 18:00,24,1093,1093.5,1091.25,1092.5,399
20101101|2010-09-23 18:30,24,1092.75,1092.75,1090.25,1090.25,145
20101101|2010-09-23 19:00,24,1090.25,1094.5,1090,1093.5,325
20101101|2010-09-23 19:30,24,1094.25,1094.5,1093.5,1094.5,56
20101101|2010-09-23 20:00,24,1094.75,1095,1094.25,1094.75,85
20101101|2010-09-23 20:30,24,1094.5,1095.25,1094.5,1094.5,31
20101101|2010-09-23 21:00,24,1094.25,1094.25,1092.25,1093,44
20101101|2010-09-23 21:30,24,1092.75,1093.25,1092.25,1093.25,26
20101101|2010-09-23 22:00,24,1093,1093,1092.5,1092.5,5
20101101|2010-09-23 22:30,24,1093,1093.5,1093,1093.5,5
20101101|2010-09-23 23:00,24,1093,1095.25,1093,1095.25,37
20101101|2010-09-23 23:30,24,1094,1095,1093,1094.25,54
20101101|2010-09-24 00:00,24,1094,1094,1094,1094,1
20101101|2010-09-24 00:30,24,1093.75,1095.75,1093.75,1095.75,73
20101101|2010-09-24 01:00,24,1095.5,1097,1095.5,1097,187
20101101|2010-09-24 01:30,24,1096.75,1097.5,1096.5,1097.5,131
20101101|2010-09-24 02:00,24,1097.5,1102.75,1091.25,1100.5,2247
20101101|2010-09-24 02:30,24,1100.5,1102.5,1099,1101.75,445
20101101|2010-09-24 03:00,24,1102.5,1102.75,1101.5,1102.5,286
20101101|2010-09-24 03:30,24,1102.25,1104,1102,1104,358
20101101|2010-09-24 04:00,24,1104,1104,1101,1101.75,212
20101101|2010-09-24 04:30,24,1101.75,1103,1101.5,1101.75,92
20101101|2010-09-24 05:00,24,1102,1103.5,1102,1102.75,76
20101101|2010-09-24 05:30,24,1102.75,1103,1101.5,1102.25,175
20101101|2010-09-24 06:00,24,1102.5,1103.25,1102,1102.75,117
20101101|2010-09-24 06:30,24,1102.75,1103,1100,1100.75,638
20101101|2010-09-24 07:00,24,1100.75,1102.5,1099.5,1101,507
20101101|2010-09-24 09:30,24,1103.75,1111.75,1103.25,1111,22796
20101101|2010-09-24 10:00,24,1110.75,1113.75,1110.25,1112.5,7582
20101101|2010-09-24 10:30,24,1112.75,1119,1112.5,1118.5,7654
20101101|2010-09-24 11:00,24,1118.5,1125.5,1117.25,1122,8762
20101101|2010-09-24 11:30,24,1122,1125,1120.5,1122.25,5293
20101101|2010-09-24 12:00,24,1122.5,1124.5,1119.75,1123,4950
20101101|2010-09-24 12:30,24,1123,1126.75,1120.5,1121,7408
20101101|2010-09-24 13:00,24,1120.75,1128.25,1119.75,1124,8835
20101101|2010-09-26 18:00,27,1126,1139.5,1126,1139.25,4318
20101101|2010-09-26 18:30,27,1139.25,1143.75,1137.5,1143,1599
20101101|2010-09-26 19:00,27,1143,1143.5,1140.5,1141,547
20101101|2010-09-26 19:30,27,1141.25,1144,1141,1142,724
20101101|2010-09-26 20:00,27,1142,1142,1133.25,1134,1251
20101101|2010-09-26 20:30,27,1134,1135,1128.5,1134,1069
20101101|2010-09-26 21:00,27,1134.25,1138,1134,1138,447
20101101|2010-09-26 21:30,27,1138,1138.75,1132.5,1133.5,1160
20101101|2010-09-26 22:00,27,1133.25,1135,1133,1134,399
20101101|2010-09-26 22:30,27,1134,1134.5,1133.25,1133.75,81
20101101|2010-09-26 23:00,27,1133.5,1134.25,1133,1133.25,128
20101101|2010-09-26 23:30,27,1133.25,1133.5,1133,1133,117
20101101|2010-09-27 00:00,27,1133,1133.25,1132.75,1133.25,58
20101101|2010-09-27 00:30,27,1133.25,1134.5,1132,1132.75,160
20101101|2010-09-27 01:00,27,1133,1133.25,1132,1132,135
20101101|2010-09-27 01:30,27,1132,1136.75,1129,1136,920
20101101|2010-09-27 02:00,27,1136,1137.5,1133.5,1134,291
20101101|2010-09-27 02:30,27,1133,1135.75,1132,1135.75,347
20101101|2010-09-27 03:00,27,1136,1136.5,1135,1135,92
20101101|2010-09-27 03:30,27,1135,1137.25,1135,1137,194
20101101|2010-09-27 04:00,27,1137,1142.5,1136.75,1141.75,764
20101101|2010-09-27 04:30,27,1141.75,1142,1140.5,1140.5,156
20101101|2010-09-27 05:00,27,1141,1141,1137.5,1138,76
20101101|2010-09-27 05:30,27,1138,1139.25,1137.5,1138.5,85
20101101|2010-09-27 06:00,27,1138.25,1138.5,1137.5,1137.75,129
20101101|2010-09-27 06:30,27,1137.5,1138,1134.5,1135,346
20101101|2010-09-27 07:00,27,1135,1137,1131.25,1133,664
20101101|2010-09-27 09:30,27,1129.75,1133.75,1122,1123.5,24407
20101101|2010-09-27 10:00,27,1123.5,1128.25,1122,1128,7665
20101101|2010-09-27 10:30,27,1128.25,1129.25,1123.75,1124.75,4465
20101101|2010-09-27 11:00,27,1124.75,1127,1124.25,1124.5,2120
20101101|2010-09-27 11:30,27,1124.25,1127.25,1123.75,1127,2020
20101101|2010-09-27 12:00,27,1127.25,1132,1126.25,1130.5,4442
20101101|2010-09-27 12:30,27,1130.75,1135,1129,1131,5609
20101101|2010-09-27 13:00,27,1131,1132,1126.5,1131,5300
20101101|2010-09-27 18:00,28,1127,1128,1124,1127.25,670
20101101|2010-09-27 18:30,28,1127.5,1128,1126,1126,185
20101101|2010-09-27 19:00,28,1125.75,1125.75,1122,1123.75,321
20101101|2010-09-27 19:30,28,1123.5,1125,1122.5,1124,138
20101101|2010-09-27 20:00,28,1123.5,1127.25,1123,1127,354
20101101|2010-09-27 20:30,28,1126.75,1131.5,1126.5,1131.25,753
20101101|2010-09-27 21:00,28,1131,1132,1128.25,1129.25,118
20101101|2010-09-27 21:30,28,1129.25,1131.5,1129.25,1130.25,81
20101101|2010-09-27 22:00,28,1130.5,1130.5,1128.75,1129.75,30
20101101|2010-09-27 22:30,28,1130,1130.25,1129,1129.25,34
20101101|2010-09-27 23:00,28,1129,1129.75,1128.25,1129.75,127
20101101|2010-09-27 23:30,28,1129.5,1129.5,1128.75,1128.75,16
20101101|2010-09-28 00:00,28,1129,1129,1127.75,1127.75,80
20101101|2010-09-28 00:30,28,1128,1129.75,1127.5,1128.75,228
20101101|2010-09-28 01:00,28,1129.25,1132.5,1128.75,1132.5,290
20101101|2010-09-28 01:30,28,1132.25,1134.5,1132,1133.25,431
20101101|2010-09-28 02:00,28,1134,1135.5,1133.25,1133.25,332
20101101|2010-09-28 02:30,28,1133.25,1133.75,1127.75,1128.75,553
20101101|2010-09-28 03:00,28,1129,1130,1128.5,1130,90
20101101|2010-09-28 03:30,28,1130,1130,1128,1128,132
20101101|2010-09-28 04:00,28,1128,1128,1123.25,1123.5,772
20101101|2010-09-28 04:30,28,1123.5,1125.5,1123,1125.5,276
20101101|2010-09-28 05:00,28,1125,1126.25,1121,1121.25,505
20101101|2010-09-28 05:30,28,1121.25,1124,1121,1122.75,286
20101101|2010-09-28 06:00,28,1122.5,1122.5,1119.25,1119.75,483
20101101|2010-09-28 06:30,28,1120,1121.75,1118.25,1120.5,602
20101101|2010-09-28 07:00,28,1120.5,1128.25,1120.5,1121.75,874
20101101|2010-09-28 09:30,28,1124.25,1127,1117.75,1126.75,15568
20101101|2010-09-28 10:00,28,1127,1128.5,1124.5,1126.75,5607
20101101|2010-09-28 10:30,28,1126.75,1127.25,1119.5,1120,4653
20101101|2010-09-28 11:00,28,1120,1124,1119.75,1121.25,2897
20101101|2010-09-28 11:30,28,1121.25,1123,1120,1121,2308
20101101|2010-09-28 12:00,28,1121,1124,1121,1123.25,2643
20101101|2010-09-28 12:30,28,1123.25,1123.5,1116.5,1118.75,5600
20101101|2010-09-28 13:00,28,1118.75,1118.75,1105.5,1106.75,10346
20101101|2010-09-28 18:00,29,1108,1110.25,1107,1109.25,1244
20101101|2010-09-28 18:30,29,1109.25,1109.5,1107,1107.25,171
20101101|2010-09-28 19:00,29,1107.25,1109.5,1106.75,1108,373
20101101|2010-09-28 19:30,29,1108,1109,1107.5,1108,275
20101101|2010-09-28 20:00,29,1108,1110,1107,1108.25,450
20101101|2010-09-28 20:30,29,1108.25,1110,1108,1108.25,479
20101101|2010-09-28 21:00,29,1108.25,1108.75,1102.75,1104,1113
20101101|2010-09-28 21:30,29,1104,1104,1100,1102.75,1061
20101101|2010-09-28 22:00,29,1102.5,1105,1102.25,1104.25,264
20101101|2010-09-28 22:30,29,1104,1105.25,1101.75,1103.25,261
20101101|2010-09-28 23:00,29,1103.25,1104.75,1102.5,1103.25,189
20101101|2010-09-28 23:30,29,1103,1104,1102.25,1102.75,28
20101101|2010-09-29 00:00,29,1102.75,1104,1101.5,1102.25,173
20101101|2010-09-29 00:30,29,1102,1102.25,1100.25,1101.5,244
20101101|2010-09-29 01:00,29,1102,1103,1099.5,1101.75,515
20101101|2010-09-29 01:30,29,1101.75,1104.75,1101.75,1104.25,441
20101101|2010-09-29 02:00,29,1104.75,1106,1104.5,1105,333
20101101|2010-09-29 02:30,29,1105.5,1106.5,1104,1104.5,329
20101101|2010-09-29 03:00,29,1104.5,1106,1103.75,1105.5,263
20101101|2010-09-29 03:30,29,1105.5,1106.75,1102.5,1103,498
20101101|2010-09-29 04:00,29,1103.25,1103.5,1095.25,1100,1173
20101101|2010-09-29 04:30,29,1099.75,1103,1097.25,1100,755
20101101|2010-09-29 05:00,29,1099.5,1099.5,1096.75,1097,512
20101101|2010-09-29 05:30,29,1096.75,1097.5,1094.25,1095.25,1244
20101101|2010-09-29 06:00,29,1095.5,1095.75,1086,1090.5,2162
20101101|2010-09-29 06:30,29,1090.5,1090.75,1087.75,1088,1028
20101101|2010-09-29 07:00,29,1088.25,1090.5,1087.25,1090.5,896
20101101|2010-09-29 09:30,29,1087,1098.75,1083.5,1098,17910
20101101|2010-09-29 10:00,29,1098.25,1103.75,1096.25,1097.5,9482
20101101|2010-09-29 10:30,29,1097.5,1104.5,1096.25,1100.75,5405
20101101|2010-09-29 11:00,29,1101,1104,1100,1103.75,4205
20101101|2010-09-29 11:30,29,1103.5,1106.5,1101.25,1101.5,3628
20101101|2010-09-29 12:00,29,1101.75,1103.75,1097.5,1099.25,3305
20101101|2010-09-29 12:30,29,1099.25,1099.5,1095.5,1095.75,4541
20101101|2010-09-29 13:00,29,1096,1101,1095.75,1098,4491
20101101|2010-09-29 18:00,30,1098.75,1099,1098,1098,366
20101101|2010-09-29 18:30,30,1098,1098.5,1097,1097.5,131
20101101|2010-09-29 19:00,30,1097.5,1098.25,1097,1097.25,138
20101101|2010-09-29 19:30,30,1097.25,1098.25,1096,1097.25,102
20101101|2010-09-29 20:00,30,1097,1101.25,1096.5,1099,743
20101101|2010-09-29 20:30,30,1099,1103.75,1099,1103.5,240
20101101|2010-09-29 21:00,30,1103.5,1106.75,1103.25,1106.25,319
20101101|2010-09-29 21:30,30,1106.5,1108.25,1103.5,1103.5,705
20101101|2010-09-29 22:00,30,1104,1106,1103.5,1105,180
20101101|2010-09-29 22:30,30,1105.75,1105.75,1103,1104.5,38
20101101|2010-09-29 23:00,30,1104.5,1105,1104.25,1104.25,6
20101101|2010-09-29 23:30,30,1104.25,1104.5,1104.25,1104.5,10
20101101|2010-09-30 00:00,30,1104.5,1104.75,1104.25,1104.5,18
20101101|2010-09-30 00:30,30,1104.25,1106,1103.75,1105.5,114
20101101|2010-09-30 01:00,30,1105.5,1107.75,1104.25,1104.5,201
20101101|2010-09-30 01:30,30,1104.5,1107,1104.25,1107,75
20101101|2010-09-30 02:00,30,1107,1109,1107,1108.5,311
20101101|2010-09-30 02:30,30,1108,1108,1106.5,1107.75,24
20101101|2010-09-30 03:00,30,1107,1107.75,1105.5,1107.75,121
20101101|2010-09-30 03:30,30,1107.5,1107.75,1105.75,1105.75,99
20101101|2010-09-30 04:00,30,1105.75,1106.5,1105.5,1106.5,95
20101101|2010-09-30 04:30,30,1106.75,1108,1104.25,1104.25,175
20101101|2010-09-30 05:00,30,1104.5,1106,1104.5,1105.75,67
20101101|2010-09-30 05:30,30,1105.75,1109.25,1105.75,1108.25,97
20101101|2010-09-30 06:00,30,1108.25,1109.75,1107,1107,112
20101101|2010-09-30 06:30,30,1107,1108,1107,1107,194
20101101|2010-09-30 07:00,30,1107,1107,1102,1104,805
20101101|2010-09-30 09:30,30,1100,1101.25,1087,1087.75,22403
20101101|2010-09-30 10:00,30,1087.5,1091,1082.25,1089,10693
20101101|2010-09-30 10:30,30,1089,1094,1087.75,1092,5376
20101101|2010-09-30 11:00,30,1091.75,1092.5,1087.25,1089,3483
20101101|2010-09-30 11:30,30,1089,1094.5,1088,1093.75,3307
20101101|2010-09-30 12:00,30,1093.5,1102.25,1093,1101,5324
20101101|2010-09-30 12:30,30,1101,1103.5,1097.25,1100.5,5391
20101101|2010-09-30 13:00,30,1100.75,1106.75,1099,1103,9069
20101101|2010-09-30 18:00,1,1105.5,1106.5,1103.75,1104.5,532
20101101|2010-09-30 18:30,1,1104,1106,1102.25,1102.5,152
20101101|2010-09-30 19:00,1,1102.75,1103,1100.75,1101.25,144
20101101|2010-09-30 19:30,1,1101.5,1102,1099.5,1100,224
20101101|2010-09-30 20:00,1,1100.5,1101.75,1100,1101.25,139
20101101|2010-09-30 20:30,1,1101.25,1102.75,1100,1102.5,152
20101101|2010-09-30 21:00,1,1102.5,1104,1101,1103.5,134
20101101|2010-09-30 21:30,1,1103.5,1103.5,1101.5,1103,71
20101101|2010-09-30 22:00,1,1103,1103.75,1101.25,1103.75,51
20101101|2010-09-30 22:30,1,1102.75,1103.5,1102.5,1102.75,7
20101101|2010-09-30 23:00,1,1103.25,1103.75,1102.25,1102.25,17
20101101|2010-09-30 23:30,1,1102.75,1103.25,1101.75,1101.75,19
20101101|2010-10-01 00:00,1,1102.75,1103.25,1100,1100.75,50
20101101|2010-10-01 00:30,1,1100.75,1100.75,1100.5,1100.5,6
20101101|2010-10-01 01:00,1,1101,1103,1101,1103,12
20101101|2010-10-01 01:30,1,1103.25,1103.75,1102.75,1103.75,43
20101101|2010-10-01 02:00,1,1103.5,1104.25,1103.5,1104,77
20101101|2010-10-01 02:30,1,1104,1105,1104,1104,177
20101101|2010-10-01 03:00,1,1104.25,1104.25,1104,1104,38
20101101|2010-10-01 03:30,1,1104,1105,1102.25,1102.5,155
20101101|2010-10-01 04:00,1,1103,1104,1101.25,1102.5,159
20101101|2010-10-01 04:30,1,1103,1103.75,1102.5,1103.5,104
20101101|2010-10-01 05:00,1,1103.5,1103.75,1103,1103.5,42
20101101|2010-10-01 05:30,1,1103.25,1103.75,1101.5,1101.75,100
20101101|2010-10-01 06:00,1,1101.75,1102.75,1101.75,1102.5,102
20101101|2010-10-01 06:30,1,1103,1103,1099.75,1100.25,356
20101101|2010-10-01 07:00,1,1100.75,1100.75,1098.5,1099.25,262
20101101|2010-10-01 09:30,1,1099.25,1100.5,1088.5,1089.25,15891
20101101|2010-10-01 10:00,1,1089.25,1094.5,1088,1091,6750
20101101|2010-10-01 10:30,1,1090.5,1099.25,1083.5,1087.75,10539
20101101|2010-10-01 11:00,1,1087.75,1090,1085,1085.75,4148
20101101|2010-10-01 11:30,1,1085.5,1087,1075,1075.5,14532
20101101|2010-10-01 12:00,1,1075.25,1077.5,1071,1072.25,11170
20101101|2010-10-01 12:30,1,1072,1073.5,1058.75,1061.75,19010
20101101|2010-10-01 13:00,1,1061.75,1064,1055,1056,13112
20101101|2010-10-03 18:00,4,1055,1055.75,1047,1049.25,4160
20101101|2010-10-03 18:30,4,1049.25,1054.25,1049,1051,1158
20101101|2010-10-03 19:00,4,1051,1051,1047.5,1048.5,583
20101101|2010-10-03 19:30,4,1048.5,1050,1047.5,1048,298
20101101|2010-10-03 20:00,4,1047.75,1048,1043.75,1044.5,1401
20101101|2010-10-03 20:30,4,1044.25,1044.25,1042,1043.25,672
20101101|2010-10-03 21:00,4,1043.25,1045.25,1043,1043.75,221
20101101|2010-10-03 21:30,4,1044,1044.25,1043,1043.25,233
20101101|2010-10-03 22:00,4,1043.75,1044,1043,1043.25,94
20101101|2010-10-03 22:30,4,1043.5,1044,1043,1044,75
20101101|2010-10-03 23:00,4,1044,1044,1043.5,1043.5,31
20101101|2010-10-03 23:30,4,1043.5,1046.5,1043.5,1045.5,85
20101101|2010-10-04 00:00,4,1045.75,1047,1045,1047,94
20101101|2010-10-04 00:30,4,1046.75,1047.25,1046,1046.75,95
20101101|2010-10-04 01:00,4,1047,1048,1046,1048,186
20101101|2010-10-04 01:30,4,1047.5,1051.5,1047.25,1050.25,672
20101101|2010-10-04 02:00,4,1049.75,1051.25,1049,1050.5,226
20101101|2010-10-04 02:30,4,1050,1050.5,1049.5,1050,131
20101101|2010-10-04 03:00,4,1049.75,1050,1048,1049.25,70
20101101|2010-10-04 03:30,4,1049,1051,1048.75,1050.5,311
20101101|2010-10-04 04:00,4,1050,1050.75,1049.75,1049.75,97
20101101|2010-10-04 04:30,4,1049.75,1050.25,1049,1049.5,121
20101101|2010-10-04 05:00,4,1049.5,1049.5,1047.75,1047.75,155
20101101|2010-10-04 05:30,4,1048,1048,1045,1045,281
20101101|2010-10-04 06:00,4,1045.25,1047,1044.5,1046.75,247
20101101|2010-10-04 06:30,4,1046.75,1046.75,1044.25,1045.5,228
20101101|2010-10-04 07:00,4,1045.75,1047,1045,1045,786
20101101|2010-10-04 09:30,4,1045,1055.25,1043.25,1054.25,20660
20101101|2010-10-04 10:00,4,1054,1060,1052.75,1059,8816
20101101|2010-10-04 10:30,4,1059,1061.5,1055.5,1057.75,6169
20101101|2010-10-04 11:00,4,1058.25,1059.5,1054.25,1057,4213
20101101|2010-10-04 11:30,4,1057.25,1058.5,1054.75,1055,3349
20101101|2010-10-04 12:00,4,1055,1056.25,1053,1054.5,2849
20101101|2010-10-04 12:30,4,1054.5,1058.5,1053.25,1056,3281
20101101|2010-10-04 13:00,4,1055.75,1058.5,1052.25,1053,6012
20101101|2010-10-04 18:00,5,1053.75,1054,1051,1052,535
20101101|2010-10-04 18:30,5,1052,1053,1051,1051.75,92
20101101|2010-10-04 19:00,5,1051.75,1052.75,1051,1052.75,82
20101101|2010-10-04 19:30,5,1052.5,1052.5,1050.75,1052.25,130
20101101|2010-10-04 20:00,5,1052,1052.5,1049.75,1052.25,106
20101101|2010-10-04 20:30,5,1052.25,1052.5,1051.5,1051.5,15
20101101|2010-10-04 21:00,5,1052.5,1052.5,1051.25,1052.25,79
20101101|2010-10-04 21:30,5,1051.5,1052.25,1051.5,1051.75,14
20101101|2010-10-04 22:00,5,1051.5,1053,1051.5,1053,84
20101101|2010-10-04 22:30,5,1053,1053,1052.5,1053,52
20101101|2010-10-04 23:00,5,1052.75,1053.75,1052.75,1053.5,48
20101101|2010-10-04 23:30,5,1053,1053.75,1052.75,1053.75,55
20101101|2010-10-05 00:00,5,1054,1054,1053,1053.25,29
20101101|2010-10-05 00:30,5,1053.25,1054,1053,1054,36
20101101|2010-10-05 01:00,5,1054,1054,1053.25,1053.75,23
20101101|2010-10-05 01:30,5,1053.5,1054,1053.5,1053.75,72
20101101|2010-10-05 02:00,5,1054,1056,1053.25,1053.75,236
20101101|2010-10-05 02:30,5,1053.75,1056.25,1053.75,1056.25,128
20101101|2010-10-05 03:00,5,1056.5,1058,1056.5,1057.75,137
20101101|2010-10-05 03:30,5,1057.75,1058.75,1055.25,1055.25,444
20101101|2010-10-05 04:00,5,1055.75,1059,1054.5,1059,249
20101101|2010-10-05 04:30,5,1059,1060,1058.5,1059.5,282
20101101|2010-10-05 05:00,5,1059.75,1061,1059.75,1061,278
20101101|2010-10-05 05:30,5,1060.75,1063.5,1059.5,1063.5,699
20101101|2010-10-05 06:00,5,1063.5,1063.75,1061,1061.25,284
20101101|2010-10-05 06:30,5,1061.5,1062.75,1061,1061.25,311
20101101|2010-10-05 07:00,5,1061.25,1061.5,1059.75,1060.5,273
20101101|2010-10-05 09:30,5,1060.75,1071.25,1060.5,1070.25,16702
20101101|2010-10-05 10:00,5,1070.5,1073.75,1068,1068.75,8499
20101101|2010-10-05 10:30,5,1068.75,1072,1067.75,1072,4177
20101101|2010-10-05 11:00,5,1072,1073.5,1069.75,1072,3541
20101101|2010-10-05 11:30,5,1072.25,1072.5,1068.75,1070,2538
20101101|2010-10-05 12:00,5,1069.75,1076.25,1069.25,1074.25,5477
20101101|2010-10-05 12:30,5,1074.5,1077.75,1074.25,1076,5014
20101101|2010-10-05 13:00,5,1076,1077,1069.5,1069.5,5147
20101101|2010-10-05 18:00,6,1070,1072.5,1070,1072.25,519
20101101|2010-10-05 18:30,6,1072.5,1073.25,1072,1073,212
20101101|2010-10-05 19:00,6,1072.75,1074,1071,1074,272
20101101|2010-10-05 19:30,6,1074,1074.25,1072.5,1072.75,135
20101101|2010-10-05 20:00,6,1073,1075.25,1073,1074.25,171
20101101|2010-10-05 20:30,6,1074.25,1074.5,1069,1070.75,365
20101101|2010-10-05 21:00,6,1071.5,1072.5,1068,1068.5,241
20101101|2010-10-05 21:30,6,1068.5,1069,1067.75,1068.25,106
20101101|2010-10-05 22:00,6,1068,1068.75,1067.75,1068.5,66
20101101|2010-10-05 22:30,6,1068.5,1069,1067.25,1068,124
20101101|2010-10-05 23:00,6,1068.75,1069.5,1068.25,1069.5,117
20101101|2010-10-05 23:30,6,1069.5,1072,1069,1071.25,191
20101101|2010-10-06 00:00,6,1071.25,1071.25,1070,1070.5,18
20101101|2010-10-06 00:30,6,1070.5,1071.75,1070.5,1071.75,18
20101101|2010-10-06 01:00,6,1071,1071,1070,1070.5,52
20101101|2010-10-06 01:30,6,1071,1071,1070.5,1071,39
20101101|2010-10-06 02:00,6,1071,1072,1070,1072,220
20101101|2010-10-06 02:30,6,1072,1072.5,1071.5,1072,102
20101101|2010-10-06 03:00,6,1071.75,1072.25,1071.5,1071.5,31
20101101|2010-10-06 03:30,6,1071.75,1072.75,1071.75,1071.75,75
20101101|2010-10-06 04:00,6,1071.75,1072,1071,1071.25,73
20101101|2010-10-06 04:30,6,1071,1072.5,1071,1072.25,133
20101101|2010-10-06 05:00,6,1072.5,1072.75,1071.75,1072,149
20101101|2010-10-06 05:30,6,1072,1072.5,1071.25,1071.75,116
20101101|2010-10-06 06:00,6,1072,1072.25,1068.75,1070,355
20101101|2010-10-06 06:30,6,1069.75,1071.75,1069.75,1071.5,215
20101101|2010-10-06 07:00,6,1071.75,1071.75,1071,1071.75,114
20101101|2010-10-06 09:30,6,1070.75,1073,1067.25,1068.25,10906
20101101|2010-10-06 10:00,6,1068.5,1071,1065.25,1070.25,5691
20101101|2010-10-06 10:30,6,1070,1071,1068.25,1068.5,2403
20101101|2010-10-06 11:00,6,1068.5,1069,1065.25,1066.25,2759
20101101|2010-10-06 11:30,6,1066.5,1067.25,1064,1064,3007
20101101|2010-10-06 12:00,6,1064,1066.25,1063.5,1064.75,3245
20101101|2010-10-06 12:30,6,1065,1066.25,1062.25,1063.5,2955
20101101|2010-10-06 13:00,6,1063.75,1066,1061.5,1062.5,4922
20101101|2010-10-06 18:00,7,1061.75,1063.25,1061,1063,638
20101101|2010-10-06 18:30,7,1063.5,1063.5,1062,1062,86
20101101|2010-10-06 19:00,7,1062,1063.25,1062,1062.5,65
20101101|2010-10-06 19:30,7,1062.5,1063,1062.25,1063,25
20101101|2010-10-06 20:00,7,1062.75,1063.25,1062.25,1062.5,46
20101101|2010-10-06 20:30,7,1063,1064,1063,1064,79
20101101|2010-10-06 21:00,7,1064,1064.25,1063.25,1063.75,32
20101101|2010-10-06 21:30,7,1064,1064,1063.5,1064,19
20101101|2010-10-06 22:00,7,1063.75,1066,1063.75,1066,124
20101101|2010-10-06 22:30,7,1065.5,1067,1065.5,1066.5,114
20101101|2010-10-06 23:00,7,1066.5,1066.75,1066,1066,20
20101101|2010-10-06 23:30,7,1066.25,1066.5,1066,1066,13
20101101|2010-10-07 00:00,7,1066,1066.75,1066,1066,23
20101101|2010-10-07 00:30,7,1066.5,1068,1066.25,1067.25,84
20101101|2010-10-07 01:00,7,1067.25,1067.75,1067,1067.5,63
20101101|2010-10-07 01:30,7,1067.75,1069.25,1067,1069,237
20101101|2010-10-07 02:00,7,1069.25,1069.75,1069,1069,231
20101101|2010-10-07 02:30,7,1069,1070,1067.5,1070,264
20101101|2010-10-07 03:00,7,1069.75,1073.25,1069.5,1071.75,650
20101101|2010-10-07 03:30,7,1072.5,1072.5,1071.75,1071.75,151
20101101|2010-10-07 04:00,7,1071.75,1072,1071.25,1071.25,51
20101101|2010-10-07 04:30,7,1071.5,1072,1070.5,1071.25,119
20101101|2010-10-07 05:00,7,1071.25,1071.5,1070.25,1071.5,66
20101101|2010-10-07 05:30,7,1071.5,1072,1070.5,1071.25,140
20101101|2010-10-07 06:00,7,1071.5,1072.5,1070.75,1072.25,182
20101101|2010-10-07 06:30,7,1072.5,1072.75,1070.5,1071.25,179
20101101|2010-10-07 07:00,7,1071.5,1071.5,1069.25,1071.5,332
20101101|2010-10-07 09:30,7,1070,1074.5,1067.25,1072,10710
20101101|2010-10-07 10:00,7,1071.75,1072,1068,1070,5542
20101101|2010-10-07 10:30,7,1069.75,1070.75,1066.75,1066.75,4359
20101101|2010-10-07 11:00,7,1067.25,1070.25,1067,1069.25,3245
20101101|2010-10-07 11:30,7,1069.25,1069.25,1066,1066,2891
20101101|2010-10-07 12:00,7,1066.25,1068.25,1065.25,1068,2807
20101101|2010-10-07 12:30,7,1067.75,1070.75,1067.5,1069.75,4332
20101101|2010-10-07 13:00,7,1069.75,1069.75,1063.25,1067.5,7717
20101101|2010-10-07 18:00,8,1064,1065.25,1062,1065,812
20101101|2010-10-07 18:30,8,1064.75,1064.75,1062.75,1062.75,172
20101101|2010-10-07 19:00,8,1063,1065.25,1063,1065,140
20101101|2010-10-07 19:30,8,1065,1067,1063,1067,476
20101101|2010-10-07 20:00,8,1067,1077.5,1067,1076,1213
20101101|2010-10-07 20:30,8,1076.5,1082.25,1075.25,1080.25,1246
20101101|2010-10-07 21:00,8,1081,1081.75,1079.25,1079.75,868
20101101|2010-10-07 21:30,8,1079.75,1080.5,1078.75,1079,497
20101101|2010-10-07 22:00,8,1079.5,1080.75,1078.25,1080,358
20101101|2010-10-07 22:30,8,1079.5,1080,1079,1079,102
20101101|2010-10-07 23:00,8,1079,1080.75,1079,1079.5,149
20101101|2010-10-07 23:30,8,1079.75,1080,1079.25,1079.25,134
20101101|2010-10-08 00:00,8,1079.25,1080,1078.5,1079,294
20101101|2010-10-08 00:30,8,1079,1081.75,1079,1081,329
20101101|2010-10-08 01:00,8,1081,1082,1079,1080,847
20101101|2010-10-08 01:30,8,1079.75,1080,1075,1078,678
20101101|2010-10-08 02:00,8,1077.5,1078,1074.5,1075.25,246
20101101|2010-10-08 02:30,8,1075.25,1077.5,1075.25,1076.5,185
20101101|2010-10-08 03:00,8,1076.75,1077.25,1076,1077.25,81
20101101|2010-10-08 03:30,8,1076.75,1076.75,1075.75,1075.75,75
20101101|2010-10-08 04:00,8,1075.75,1077,1074.5,1075.75,195
20101101|2010-10-08 04:30,8,1075.5,1075.5,1072.5,1072.75,188
20101101|2010-10-08 05:00,8,1073.25,1076.75,1072.5,1075.25,279
20101101|2010-10-08 05:30,8,1075.5,1076,1073.5,1073.75,100
20101101|2010-10-08 06:00,8,1073.5,1073.5,1072,1073,321
20101101|2010-10-08 06:30,8,1072.5,1073,1071.5,1071.5,295
20101101|2010-10-08 07:00,8,1071.75,1072.75,1070.5,1072.25,518
20101101|2010-10-08 09:30,8,1135,1135,1135,1135,3319
20101101|2010-10-08 10:00,8,1135,1135,1135,1135,214
20101101|2010-10-08 10:30,8,1135,1135,1135,1135,429
20101101|2010-10-08 11:00,8,1135,1135,1135,1135,433
20101101|2010-10-08 11:30,8,1135,1135,1135,1135,175
20101101|2010-10-08 12:00,8,1135,1135,1135,1135,138
20101101|2010-10-08 12:30,8,1135,1135,1135,1135,170
20101101|2010-10-08 13:00,8,1135,1135,1135,1135,267
20101101|2010-10-10 18:00,11,1155,1184.75,1155,1171,15559
20101101|2010-10-10 18:30,11,1171,1173.25,1165.5,1172.75,2600
20101101|2010-10-10 19:00,11,1173,1180.5,1171.25,1178.5,2621
20101101|2010-10-10 19:30,11,1178.5,1179.75,1175.75,1177,1520
20101101|2010-10-10 20:00,11,1176.75,1178.5,1174.75,1175.25,1156
20101101|2010-10-10 20:30,11,1175.5,1175.5,1174,1175,475
20101101|2010-10-10 21:00,11,1174.75,1175,1172.25,1174,532
20101101|2010-10-10 21:30,11,1173.75,1176,1173.25,1175.5,273
20101101|2010-10-10 22:00,11,1175.5,1177,1175.25,1176.75,183
20101101|2010-10-10 22:30,11,1176.75,1177.5,1176,1176.5,250
20101101|2010-10-10 23:00,11,1176.75,1180,1176.5,1179.25,280
20101101|2010-10-10 23:30,11,1179,1180.25,1178.25,1180,249
20101101|2010-10-11 00:00,11,1180.25,1181.25,1178.75,1180,218
20101101|2010-10-11 00:30,11,1179.5,1181.5,1179.5,1181.5,343
20101101|2010-10-11 01:00,11,1181.25,1182.75,1178.5,1180.25,345
20101101|2010-10-11 01:30,11,1180.25,1182.25,1175.75,1176,1010
20101101|2010-10-11 02:00,11,1176.25,1177.25,1175.5,1175.75,325
20101101|2010-10-11 02:30,11,1175.75,1176,1174.5,1174.75,587
20101101|2010-10-11 03:00,11,1175,1175.5,1172.75,1173.25,395
20101101|2010-10-11 03:30,11,1172.75,1176.75,1172.75,1176.5,374
20101101|2010-10-11 04:00,11,1176.75,1179.25,1175.25,1177,428
20101101|2010-10-11 04:30,11,1177.5,1180,1177.25,1179.25,342
20101101|2010-10-11 05:00,11,1178.75,1184.25,1178.75,1184.25,631
20101101|2010-10-11 05:30,11,1184.25,1185.25,1182.5,1185.25,651
20101101|2010-10-11 06:00,11,1185.25,1188.75,1183.25,1184.25,1321
20101101|2010-10-11 06:30,11,1184,1186,1182.75,1183.25,917
20101101|2010-10-11 07:00,11,1184,1185,1182,1182.5,777
20101101|2010-10-11 09:30,11,1176.5,1182,1167.75,1177,27385
20101101|2010-10-11 10:00,11,1176.75,1179.75,1174,1175,12516
20101101|2010-10-11 10:30,11,1174.5,1178,1168,1169.25,9392
20101101|2010-10-11 11:00,11,1169.25,1171.75,1164,1166,6787
20101101|2010-10-11 11:30,11,1166,1170,1165.5,1168,4879
20101101|2010-10-11 12:00,11,1168,1168.5,1163,1163.25,3823
20101101|2010-10-11 12:30,11,1163.25,1167.25,1161,1165.25,6267
20101101|2010-10-11 13:00,11,1165,1166,1150.75,1152,9378
20101101|2010-10-11 18:00,12,1154,1163.75,1154,1162,2251
20101101|2010-10-11 18:30,12,1162.25,1165.75,1162,1165,579
20101101|2010-10-11 19:00,12,1165,1168.5,1161.75,1161.75,742
20101101|2010-10-11 19:30,12,1161.75,1165.25,1161.75,1163.5,373
20101101|2010-10-11 20:00,12,1163.25,1168,1160.25,1165.5,789
20101101|2010-10-11 20:30,12,1165.5,1169.5,1165.5,1168.75,408
20101101|2010-10-11 21:00,12,1168.5,1169,1166.25,1167,290
20101101|2010-10-11 21:30,12,1167,1171,1166,1170.25,412
20101101|2010-10-11 22:00,12,1170,1175,1169.5,1173.75,979
20101101|2010-10-11 22:30,12,1173.75,1173.75,1170.75,1170.75,260
20101101|2010-10-11 23:00,12,1170.75,1171.25,1168.75,1169.5,154
20101101|2010-10-11 23:30,12,1169.5,1170.5,1168.5,1168.75,77
20101101|2010-10-12 00:00,12,1168.75,1171,1168.5,1169.75,103
20101101|2010-10-12 00:30,12,1170,1171.5,1169.5,1170.25,392
20101101|2010-10-12 01:00,12,1171,1172.5,1166.25,1169.25,387
20101101|2010-10-12 01:30,12,1169.25,1170,1167.75,1169.5,317
20101101|2010-10-12 02:00,12,1169.5,1170,1169,1169.5,168
20101101|2010-10-12 02:30,12,1169.5,1170.5,1169,1170.25,82
20101101|2010-10-12 03:00,12,1170,1170.25,1164.75,1165,412
20101101|2010-10-12 03:30,12,1164.75,1165.25,1160,1160,638
20101101|2010-10-12 04:00,12,1159.75,1163,1159,1162.5,443
20101101|2010-10-12 04:30,12,1162.5,1165,1162.5,1165,137
20101101|2010-10-12 05:00,12,1164.75,1164.75,1161.25,1161.25,171
20101101|2010-10-12 05:30,12,1161.25,1161.25,1160,1160.75,110
20101101|2010-10-12 06:00,12,1160.75,1162.5,1160.5,1161.5,118
20101101|2010-10-12 06:30,12,1161.75,1165.25,1161,1164,411
20101101|2010-10-12 07:00,12,1164,1164,1160.25,1161.25,357
20101101|2010-10-12 09:30,12,1164.75,1168.5,1155.25,1162.5,18420
20101101|2010-10-12 10:00,12,1162.25,1168,1160,1166.75,7683
20101101|2010-10-12 10:30,12,1166.75,1170,1166,1168.75,6347
20101101|2010-10-12 11:00,12,1168.75,1174.5,1167.5,1173.25,7271
20101101|2010-10-12 11:30,12,1173.5,1175,1170.75,1171.5,4409
20101101|2010-10-12 12:00,12,1171.75,1182.5,1170.5,1181.5,10371
20101101|2010-10-12 12:30,12,1181.5,1183,1176.75,1179.5,8183
20101101|2010-10-12 13:00,12,1179.5,1185.75,1175.75,1177.25,10315
20101101|2010-10-12 18:00,13,1177.5,1179,1176,1178.25,870
20101101|2010-10-12 18:30,13,1178.25,1179.25,1176.25,1176.75,374
20101101|2010-10-12 19:00,13,1177,1178.25,1174.25,1174.5,377
20101101|2010-10-12 19:30,13,1174.5,1174.75,1172,1173.5,383
20101101|2010-10-12 20:00,13,1173.5,1184.5,1173.5,1184.5,1575
20101101|2010-10-12 20:30,13,1184.25,1184.75,1177.25,1178.75,1125
20101101|2010-10-12 21:00,13,1178.5,1179.5,1175.5,1178,825
20101101|2010-10-12 21:30,13,1177.75,1179.5,1176.5,1178.75,270
20101101|2010-10-12 22:00,13,1178.5,1180,1176,1177.5,417
20101101|2010-10-12 22:30,13,1177.25,1179,1177.25,1178.5,44
20101101|2010-10-12 23:00,13,1178.75,1179.25,1176.25,1176.25,158
20101101|2010-10-12 23:30,13,1176.25,1176.25,1174.5,1174.5,154
20101101|2010-10-13 00:00,13,1174.25,1175.5,1174,1175.5,68
20101101|2010-10-13 00:30,13,1175.5,1178.25,1175,1178.25,485
20101101|2010-10-13 01:00,13,1178.25,1181,1177.5,1180.5,290
20101101|2010-10-13 01:30,13,1181,1182,1180,1182,103
20101101|2010-10-13 02:00,13,1182.25,1182.75,1181.25,1181.25,60
20101101|2010-10-13 02:30,13,1181.5,1184.25,1181.5,1183.75,361
20101101|2010-10-13 03:00,13,1184.25,1184.5,1183.75,1183.75,180
20101101|2010-10-13 03:30,13,1184,1186.75,1184,1185.75,547
20101101|2010-10-13 04:00,13,1185.5,1189.25,1185.5,1188,823
20101101|2010-10-13 04:30,13,1188,1190.5,1188,1190.5,256
20101101|2010-10-13 05:00,13,1190,1191.25,1187.25,1189,545
20101101|2010-10-13 05:30,13,1188.25,1188.25,1187,1187,183
20101101|2010-10-13 06:00,13,1187,1189.5,1187,1188.25,183
20101101|2010-10-13 06:30,13,1188.25,1192.75,1188,1192,490
20101101|2010-10-13 07:00,13,1192,1192.25,1189.25,1190.5,581
20101101|2010-10-13 09:30,13,1188.75,1194.5,1182.25,1184,26767
20101101|2010-10-13 10:00,13,1183.75,1188.5,1181.25,1182.25,9685
20101101|2010-10-13 10:30,13,1182,1184,1176.75,1179.5,8459
20101101|2010-10-13 11:00,13,1179.5,1181.5,1177,1179.25,4482
20101101|2010-10-13 11:30,13,1179.25,1179.75,1172.75,1174.25,6478
20101101|2010-10-13 12:00,13,1174,1182,1173.5,1181,5399
20101101|2010-10-13 12:30,13,1181,1183,1176,1177,6176
20101101|2010-10-13 13:00,13,1177.25,1182,1175.5,1177.25,5253
20101101|2010-10-13 18:00,14,1176.5,1181.75,1176,1179.5,998
20101101|2010-10-13 18:30,14,1179.25,1181,1179,1180,139
20101101|2010-10-13 19:00,14,1180.25,1182.25,1180,1182,210
20101101|2010-10-13 19:30,14,1182.25,1184.75,1182,1184,253
20101101|2010-10-13 20:00,14,1184.25,1193,1184,1192,1940
20101101|2010-10-13 20:30,14,1192,1193.5,1191.75,1192.5,628
20101101|2010-10-13 21:00,14,1192.75,1194.5,1192.5,1193.25,678
20101101|2010-10-13 21:30,14,1193.5,1193.5,1192.25,1192.5,186
20101101|2010-10-13 22:00,14,1192.25,1192.5,1188.5,1189.75,412
20101101|2010-10-13 22:30,14,1189,1189.75,1188.5,1189.25,71
20101101|2010-10-13 23:00,14,1189.5,1191.5,1189.25,1191.25,55
20101101|2010-10-13 23:30,14,1190.75,1190.75,1188.5,1189,63
20101101|2010-10-14 00:00,14,1189,1190.5,1189,1189.5,18
20101101|2010-10-14 00:30,14,1189.5,1193.5,1189.5,1193,115
20101101|2010-10-14 01:00,14,1193.25,1194.5,1192,1193.5,532
20101101|2010-10-14 01:30,14,1193.5,1194.5,1190.5,1191.5,150
20101101|2010-10-14 02:00,14,1191,1191.5,1185.5,1186,419
20101101|2010-10-14 02:30,14,1185.75,1191.5,1185.5,1191,292
20101101|2010-10-14 03:00,14,1190.75,1191.5,1189,1189.5,105
20101101|2010-10-14 03:30,14,1189.75,1191.5,1188,1188,155
20101101|2010-10-14 04:00,14,1188.25,1189.5,1188,1189,109
20101101|2010-10-14 04:30,14,1189.5,1190.25,1189.5,1189.75,133
20101101|2010-10-14 05:00,14,1189.5,1190,1182.25,1183,633
20101101|2010-10-14 05:30,14,1183.75,1186.75,1182.5,1186,210
20101101|2010-10-14 06:00,14,1185.75,1188.75,1185.5,1188.75,172
20101101|2010-10-14 06:30,14,1189,1189.25,1183.75,1185.25,312
20101101|2010-10-14 07:00,14,1185,1185.75,1181.5,1185,594
20101101|2010-10-14 09:30,14,1185,1194,1181,1188.5,17476
20101101|2010-10-14 10:00,14,1188.75,1193.75,1187.5,1192.25,7631
20101101|2010-10-14 10:30,14,1192.25,1193.75,1187.25,1188.5,7346
20101101|2010-10-14 11:00,14,1188.5,1191,1187.5,1188.75,3382
20101101|2010-10-14 11:30,14,1188.5,1188.5,1180.25,1183.75,8180
20101101|2010-10-14 12:00,14,1183.75,1185.5,1183,1185.25,3126
20101101|2010-10-14 12:30,14,1185.25,1189.75,1184,1185.75,5947
20101101|2010-10-14 13:00,14,1185.75,1190.75,1185,1190,6935
20101101|2010-10-14 18:00,15,1189,1195,1188.5,1192,1431
20101101|2010-10-14 18:30,15,1192,1199.5,1191.75,1196.75,1280
20101101|2010-10-14 19:00,15,1196.5,1199.75,1196.5,1199.25,414
20101101|2010-10-14 19:30,15,1199,1199.25,1195.5,1197.75,189
20101101|2010-10-14 20:00,15,1197.25,1197.5,1191.5,1194,919
20101101|2010-10-14 20:30,15,1194,1197.75,1193.25,1197,728
20101101|2010-10-14 21:00,15,1197.25,1203,1197.25,1203,1807
20101101|2010-10-14 21:30,15,1203,1203.75,1202,1202.5,348
20101101|2010-10-14 22:00,15,1202.25,1203.25,1201.25,1203.25,259
20101101|2010-10-14 22:30,15,1203.5,1203.75,1203,1203.25,73
20101101|2010-10-14 23:00,15,1203,1203.5,1202.75,1202.75,50
20101101|2010-10-14 23:30,15,1202.75,1203,1201.75,1202,77
20101101|2010-10-15 00:00,15,1202,1203.5,1201.25,1203.5,47
20101101|2010-10-15 00:30,15,1203.25,1203.75,1201,1202.5,311
20101101|2010-10-15 01:00,15,1202.75,1204.25,1201.75,1204.25,425
20101101|2010-10-15 01:30,15,1204.25,1204.25,1202.25,1202.75,339
20101101|2010-10-15 02:00,15,1202.75,1203.25,1200,1202.25,403
20101101|2010-10-15 02:30,15,1202.25,1202.75,1202,1202,121
20101101|2010-10-15 03:00,15,1201.5,1201.5,1199,1199.5,144
20101101|2010-10-15 03:30,15,1199,1200,1198.5,1199,89
20101101|2010-10-15 04:00,15,1199,1201.75,1198.75,1201,224
20101101|2010-10-15 04:30,15,1201,1201.75,1199,1199.25,250
20101101|2010-10-15 05:00,15,1199.5,1204.25,1198,1199.25,561
20101101|2010-10-15 05:30,15,1199.25,1200.25,1199.25,1200.25,132
20101101|2010-10-15 06:00,15,1199.5,1201,1198.25,1199.5,160
20101101|2010-10-15 06:30,15,1199.5,1199.5,1197.5,1199,358
20101101|2010-10-15 07:00,15,1198.5,1199.5,1197.5,1198.5,243
20101101|2010-10-15 09:30,15,1191.5,1198,1189,1190.25,16553
20101101|2010-10-15 10:00,15,1190.5,1195.5,1184.75,1193.25,9717
20101101|2010-10-15 10:30,15,1193.5,1196.5,1192.75,1195.25,3158
20101101|2010-10-15 11:00,15,1195,1196.75,1193.5,1194.5,3420
20101101|2010-10-15 11:30,15,1194.5,1195,1192.5,1193,2226
20101101|2010-10-15 12:00,15,1192.75,1195.5,1192.25,1195.5,1830
20101101|2010-10-15 12:30,15,1195.5,1197,1188.25,1188.75,6105
20101101|2010-10-15 13:00,15,1188.75,1189.25,1183.5,1185,7663
20101101|2010-10-17 18:00,18,1182,1183.5,1176,1183.25,2992
20101101|2010-10-17 18:30,18,1183.25,1187,1182.75,1183.25,1785
20101101|2010-10-17 19:00,18,1183.25,1185.5,1179.5,1181,547
20101101|2010-10-17 19:30,18,1181,1183,1178.25,1182.5,559
20101101|2010-10-17 20:00,18,1182,1188,1179.75,1186.5,887
20101101|2010-10-17 20:30,18,1186.5,1187,1184.25,1185.5,709
20101101|2010-10-17 21:00,18,1185.5,1185.75,1178.5,1179.75,586
20101101|2010-10-17 21:30,18,1180,1180.75,1179,1179.75,143
20101101|2010-10-17 22:00,18,1179.5,1183.25,1179.5,1182.25,231
20101101|2010-10-17 22:30,18,1182.25,1183.75,1182.25,1183.5,156
20101101|2010-10-17 23:00,18,1183.5,1184.5,1182.5,1184.5,91
20101101|2010-10-17 23:30,18,1184.5,1185,1183.5,1183.75,62
20101101|2010-10-18 00:00,18,1184.75,1185,1183.5,1184.75,73
20101101|2010-10-18 00:30,18,1184.75,1186.5,1184.25,1185.75,193
20101101|2010-10-18 01:00,18,1186,1187.25,1185.75,1187.25,212
20101101|2010-10-18 01:30,18,1187.25,1187.5,1182,1183,350
20101101|2010-10-18 02:00,18,1184,1185,1182.25,1183.5,263
20101101|2010-10-18 02:30,18,1183.75,1184,1182,1183,164
20101101|2010-10-18 03:00,18,1182.75,1183.25,1181.5,1182,97
20101101|2010-10-18 03:30,18,1182,1182,1179,1181,324
20101101|2010-10-18 04:00,18,1181.5,1183.75,1181.25,1183.75,423
20101101|2010-10-18 04:30,18,1183.75,1185,1183.5,1184.25,374
20101101|2010-10-18 05:00,18,1184,1185.5,1183.75,1185.25,478
20101101|2010-10-18 05:30,18,1185.5,1186,1184.5,1185.5,230
20101101|2010-10-18 06:00,18,1185.5,1185.5,1184.25,1185,92
20101101|2010-10-18 06:30,18,1185,1185,1182.25,1182.75,216
20101101|2010-10-18 07:00,18,1182.75,1183.75,1182.25,1183.75,217
20101101|2010-10-18 09:30,18,1184.25,1186.75,1179.5,1182.5,12482
20101101|2010-10-18 10:00,18,1182.5,1182.5,1176.25,1179,6748
20101101|2010-10-18 10:30,18,1179,1180,1175,1176.25,4408
20101101|2010-10-18 11:00,18,1176,1182,1175.5,1181,6545
20101101|2010-10-18 11:30,18,1181,1185,1180.75,1184.75,4520
20101101|2010-10-18 12:00,18,1184.75,1186,1181.5,1182.25,6028
20101101|2010-10-18 12:30,18,1182.5,1184.75,1181.25,1183.5,4777
20101101|2010-10-18 13:00,18,1183.5,1187.25,1182.75,1186.5,6578
20101101|2010-10-18 18:00,19,1184.25,1186,1183,1185.5,498
20101101|2010-10-18 18:30,19,1185.25,1186.75,1184.5,1185.5,100
20101101|2010-10-18 19:00,19,1185.5,1187,1185.25,1186.75,140
20101101|2010-10-18 19:30,19,1186.75,1187,1185,1185,109
20101101|2010-10-18 20:00,19,1185.5,1190.5,1185.5,1190,609
20101101|2010-10-18 20:30,19,1190,1192.25,1190,1191.75,666
20101101|2010-10-18 21:00,19,1191.75,1193.25,1191.75,1193,481
20101101|2010-10-18 21:30,19,1193,1193.75,1192.5,1192.75,236
20101101|2010-10-18 22:00,19,1192.75,1192.75,1188.25,1188.75,723
20101101|2010-10-18 22:30,19,1188.75,1190,1188,1188.5,283
20101101|2010-10-18 23:00,19,1188,1190,1188,1190,70
20101101|2010-10-18 23:30,19,1190,1191.5,1189,1191.5,76
20101101|2010-10-19 00:00,19,1191.5,1192.25,1190.75,1192.25,62
20101101|2010-10-19 00:30,19,1192.25,1193.5,1190.75,1193.5,227
20101101|2010-10-19 01:00,19,1193.25,1195,1193.25,1194.5,545
20101101|2010-10-19 01:30,19,1194.25,1195,1192,1192.75,253
20101101|2010-10-19 02:00,19,1192.75,1195,1191.25,1192.5,221
20101101|2010-10-19 02:30,19,1192.5,1192.75,1188,1189.5,247
20101101|2010-10-19 03:00,19,1189.5,1191.5,1188.5,1190.75,156
20101101|2010-10-19 03:30,19,1190.5,1191.75,1190.25,1191.75,109
20101101|2010-10-19 04:00,19,1191.5,1192,1189.5,1191.5,210
20101101|2010-10-19 04:30,19,1191.5,1191.5,1189.5,1190.5,159
20101101|2010-10-19 05:00,19,1190.5,1191.5,1190.25,1191,46
20101101|2010-10-19 05:30,19,1191,1191.5,1190,1190.75,173
20101101|2010-10-19 06:00,19,1190.5,1191.25,1176,1180.75,2255
20101101|2010-10-19 06:30,19,1180.5,1180.5,1172.25,1172.25,3652
20101101|2010-10-19 07:00,19,1172.25,1172.75,1169.25,1170,1864
20101101|2010-10-19 09:30,19,1167.25,1189.75,1165.5,1187.25,28071
20101101|2010-10-19 10:00,19,1187.25,1188.25,1182.5,1184.25,6848
20101101|2010-10-19 10:30,19,1184.25,1186.75,1182.75,1185.75,3399
20101101|2010-10-19 11:00,19,1186,1188.25,1185,1187.5,3157
20101101|2010-10-19 11:30,19,1187.5,1188,1182,1182.5,4282
20101101|2010-10-19 12:00,19,1182.75,1183.75,1180.5,1180.75,2789
20101101|2010-10-19 12:30,19,1180.75,1182.75,1173,1174.25,9001
20101101|2010-10-19 13:00,19,1174.75,1182.5,1172,1179.75,6557
20101101|2010-10-19 18:00,20,1178,1179,1175.25,1176.75,666
20101101|2010-10-19 18:30,20,1176.75,1178,1175.75,1176.5,119
20101101|2010-10-19 19:00,20,1176.25,1177,1173.75,1173.75,220
20101101|2010-10-19 19:30,20,1173.75,1179.5,1173.75,1177.75,371
20101101|2010-10-19 20:00,20,1177.75,1185,1174,1184.5,1228
20101101|2010-10-19 20:30,20,1184.75,1185.5,1175.75,1180.5,973
20101101|2010-10-19 21:00,20,1181,1183,1180.5,1182,291
20101101|2010-10-19 21:30,20,1182.75,1187.25,1182.5,1187,634
20101101|2010-10-19 22:00,20,1186.5,1190.5,1186.25,1190,874
20101101|2010-10-19 22:30,20,1190,1190,1188.25,1188.75,164
20101101|2010-10-19 23:00,20,1188.75,1190,1188.5,1189.75,70
20101101|2010-10-19 23:30,20,1189.75,1189.75,1189.25,1189.25,18
20101101|2010-10-20 00:00,20,1189.5,1190.5,1189,1189.75,187
20101101|2010-10-20 00:30,20,1189.25,1192.75,1189.25,1191.5,288
20101101|2010-10-20 01:00,20,1190.5,1191.25,1189,1189.75,304
20101101|2010-10-20 01:30,20,1189.75,1191,1189,1189,68
20101101|2010-10-20 02:00,20,1189,1189.75,1188,1188.25,174
20101101|2010-10-20 02:30,20,1188.5,1192,1188,1192,230
20101101|2010-10-20 03:00,20,1192,1193,1191.75,1193,269
20101101|2010-10-20 03:30,20,1193,1193.5,1192,1192.75,255
20101101|2010-10-20 04:00,20,1192.75,1194.75,1192.75,1194,562
20101101|2010-10-20 04:30,20,1193.75,1197.5,1193.75,1196.5,541
20101101|2010-10-20 05:00,20,1195.75,1196.5,1193.75,1196,342
20101101|2010-10-20 05:30,20,1196,1198,1196,1197.25,593
20101101|2010-10-20 06:00,20,1197.5,1198,1194.75,1195.75,388
20101101|2010-10-20 06:30,20,1195.75,1196.25,1194.25,1194.75,233
20101101|2010-10-20 07:00,20,1194.75,1195,1193.25,1194.75,305
20101101|2010-10-20 09:30,20,1193.25,1204,1191,1201.25,19631
20101101|2010-10-20 10:00,20,1201.5,1207.75,1199,1201.75,9868
20101101|2010-10-20 10:30,20,1201.25,1202.75,1198.75,1201,6595
20101101|2010-10-20 11:00,20,1201,1203.5,1200.5,1202,2792
20101101|2010-10-20 11:30,20,1202.25,1203.5,1201.75,1202,2664
20101101|2010-10-20 12:00,20,1202.25,1206.25,1200.75,1205.75,3906
20101101|2010-10-20 12:30,20,1205.75,1211.25,1204.75,1207.75,10333
20101101|2010-10-20 13:00,20,1207.5,1214,1207,1213,8188
20101101|2010-10-20 18:00,21,1212,1217.5,1211.5,1216.5,1566
20101101|2010-10-20 18:30,21,1217,1218.75,1216.5,1218.5,385
20101101|2010-10-20 19:00,21,1218.75,1219,1215.25,1216,375
20101101|2010-10-20 19:30,21,1216,1217.75,1215.5,1216,308
20101101|2010-10-20 20:00,21,1216,1223.25,1216,1219.25,1893
20101101|2010-10-20 20:30,21,1219.25,1219.5,1215.25,1217.75,909
20101101|2010-10-20 21:00,21,1217.5,1221,1217.5,1220.75,440
20101101|2010-10-20 21:30,21,1220.75,1223.5,1220.25,1221,576
20101101|2010-10-20 22:00,21,1220.5,1220.75,1218.5,1218.5,374
20101101|2010-10-20 22:30,21,1218.5,1218.5,1216,1216.25,137
20101101|2010-10-20 23:00,21,1216,1216.25,1215.75,1216.25,55
20101101|2010-10-20 23:30,21,1216.25,1216.25,1215.5,1215.5,42
20101101|2010-10-21 00:00,21,1215.25,1216.25,1215.25,1215.5,47
20101101|2010-10-21 00:30,21,1215.25,1216.75,1212.5,1213,435
20101101|2010-10-21 01:00,21,1213.5,1218,1213.5,1217,139
20101101|2010-10-21 01:30,21,1217,1218,1214.25,1214.5,296
20101101|2010-10-21 02:00,21,1213.75,1215.75,1213,1213,168
20101101|2010-10-21 02:30,21,1214.75,1214.75,1212.75,1214,235
20101101|2010-10-21 03:00,21,1214,1219,1214,1218.5,616
20101101|2010-10-21 03:30,21,1218.5,1220.25,1218,1218.75,371
20101101|2010-10-21 04:00,21,1218.75,1221.25,1218.75,1220,363
20101101|2010-10-21 04:30,21,1220,1220,1215,1218.25,554
20101101|2010-10-21 05:00,21,1218,1219.5,1217,1219.25,229
20101101|2010-10-21 05:30,21,1219,1222,1219,1222,284
20101101|2010-10-21 06:00,21,1221.75,1223.25,1220,1222,276
20101101|2010-10-21 06:30,21,1222.5,1222.75,1219,1219.75,476
20101101|2010-10-21 07:00,21,1219.25,1220.5,1217.5,1220.5,526
20101101|2010-10-21 09:30,21,1219,1219.75,1208.5,1209.75,20917
20101101|2010-10-21 10:00,21,1210,1215.75,1206,1208.25,7631
20101101|2010-10-21 10:30,21,1208.5,1210.5,1207.5,1209.5,5020
20101101|2010-10-21 11:00,21,1209.5,1211.75,1206.5,1211.75,4820
20101101|2010-10-21 11:30,21,1211.5,1211.75,1207,1208.25,3524
20101101|2010-10-21 12:00,21,1208.25,1211.25,1205,1209.5,4131
20101101|2010-10-21 12:30,21,1209.25,1209.25,1203,1203.5,3901
20101101|2010-10-21 13:00,21,1203.25,1205,1201.5,1202.25,5496
20101101|2010-10-21 18:00,22,1203,1209.25,1201.75,1208.5,855
20101101|2010-10-21 18:30,22,1208.5,1208.5,1205.5,1205.5,104
20101101|2010-10-21 19:00,22,1206.5,1208.25,1206,1208,143
20101101|2010-10-21 19:30,22,1207.75,1208.25,1207.5,1207.5,48
20101101|2010-10-21 20:00,22,1207.5,1211.75,1207.5,1211.75,366
20101101|2010-10-21 20:30,22,1211.75,1212,1209.25,1210,216
20101101|2010-10-21 21:00,22,1209.5,1209.5,1207.25,1208.5,108
20101101|2010-10-21 21:30,22,1209,1209,1206.5,1209,89
20101101|2010-10-21 22:00,22,1209.25,1210.5,1208.25,1210,116
20101101|2010-10-21 22:30,22,1209.75,1210.25,1209.25,1209.25,15
20101101|2010-10-21 23:00,22,1209.75,1210,1208.25,1209.75,13
20101101|2010-10-21 23:30,22,1209.75,1210.25,1209.75,1210.25,10
20101101|2010-10-22 00:00,22,1210.5,1210.5,1209.5,1209.5,16
20101101|2010-10-22 00:30,22,1209.25,1211,1206.25,1206.25,210
20101101|2010-10-22 01:00,22,1207.25,1208,1205.25,1206.5,231
20101101|2010-10-22 01:30,22,1206.5,1211,1206.25,1211,238
20101101|2010-10-22 02:00,22,1210,1210,1207.5,1209.5,57
20101101|2010-10-22 02:30,22,1208.75,1208.75,1206.5,1208.25,64
20101101|2010-10-22 03:00,22,1209,1209,1206.25,1207,81
20101101|2010-10-22 03:30,22,1207,1207,1205.5,1205.5,92
20101101|2010-10-22 04:00,22,1205.75,1206.75,1205.75,1206.75,48
20101101|2010-10-22 04:30,22,1206.75,1208,1206.5,1207.25,31
20101101|2010-10-22 05:00,22,1207.25,1207.5,1206.5,1206.5,31
20101101|2010-10-22 05:30,22,1207,1208,1206.5,1207.75,103
20101101|2010-10-22 06:00,22,1207.5,1209.5,1207.25,1209.25,157
20101101|2010-10-22 06:30,22,1209.75,1210.75,1209.25,1210,274
20101101|2010-10-22 07:00,22,1210,1210.25,1207.25,1207.25,175
20101101|2010-10-22 09:30,22,1208,1212.5,1205.75,1206.25,11393
20101101|2010-10-22 10:00,22,1206.25,1208.5,1202.5,1203.25,6549
20101101|2010-10-22 10:30,22,1203.25,1205.75,1202,1202.25,4105
20101101|2010-10-22 11:00,22,1202,1206.5,1199.25,1205.5,6126
20101101|2010-10-22 11:30,22,1205.5,1207,1204,1204,2564
20101101|2010-10-22 12:00,22,1204.25,1204.5,1202,1203.25,2160
20101101|2010-10-22 12:30,22,1203.25,1204.5,1199.75,1202.5,3135
20101101|2010-10-22 13:00,22,1202.25,1202.5,1198.75,1199,7220
20101101|2010-10-24 18:00,25,1202.5,1204,1199,1203.25,2202
20101101|2010-10-24 18:30,25,1203,1207.25,1203,1206.5,785
20101101|2010-10-24 19:00,25,1206.25,1207.75,1205.5,1206.75,480
20101101|2010-10-24 19:30,25,1206.25,1207,1205.75,1206.75,186
20101101|2010-10-24 20:00,25,1206.5,1213.25,1206.5,1211.75,1295
20101101|2010-10-24 20:30,25,1212,1214.25,1212,1213.5,990
20101101|2010-10-24 21:00,25,1213.5,1218,1213.5,1216.25,805
20101101|2010-10-24 21:30,25,1216.75,1218,1216.25,1217.75,686
20101101|2010-10-24 22:00,25,1217.5,1218.5,1216.75,1218,265
20101101|2010-10-24 22:30,25,1218.5,1218.75,1216.75,1217,170
20101101|2010-10-24 23:00,25,1217.75,1218.25,1217,1217.5,87
20101101|2010-10-24 23:30,25,1217.5,1218,1217.25,1217.75,81
20101101|2010-10-25 00:00,25,1218,1218,1217.75,1217.75,135
20101101|2010-10-25 00:30,25,1217.75,1220,1217.5,1219,1211
20101101|2010-10-25 01:00,25,1219.25,1220,1218.25,1219.75,181
20101101|2010-10-25 01:30,25,1219.5,1220,1219,1219.75,249
20101101|2010-10-25 02:00,25,1220,1220,1218.5,1219,157
20101101|2010-10-25 02:30,25,1219,1219.75,1219,1219.5,54
20101101|2010-10-25 03:00,25,1218.75,1220,1218.75,1219.5,79
20101101|2010-10-25 03:30,25,1219.75,1220.5,1219.5,1220.25,333
20101101|2010-10-25 04:00,25,1220.25,1220.5,1219.25,1219.5,214
20101101|2010-10-25 04:30,25,1219.25,1219.5,1219,1219,187
20101101|2010-10-25 05:00,25,1219,1220,1218.25,1218.5,344
20101101|2010-10-25 05:30,25,1218.25,1218.5,1217,1217.75,303
20101101|2010-10-25 06:00,25,1217.25,1218,1216.5,1217,168
20101101|2010-10-25 06:30,25,1216.5,1218.75,1215.75,1216.5,248
20101101|2010-10-25 07:00,25,1216.75,1218,1216,1217.25,281
20101101|2010-10-25 09:30,25,1220,1223.5,1212.5,1213.25,13255
20101101|2010-10-25 10:00,25,1213,1217.25,1212,1217.25,5396
20101101|2010-10-25 10:30,25,1217.25,1218.75,1215.5,1216.5,3985
20101101|2010-10-25 11:00,25,1216.5,1217.25,1214,1214.25,2950
20101101|2010-10-25 11:30,25,1214,1215.75,1213.25,1214,2483
20101101|2010-10-25 12:00,25,1213.75,1214.5,1213.25,1214.5,2689
20101101|2010-10-25 12:30,25,1214.5,1218,1214.25,1217.75,2190
20101101|2010-10-25 13:00,25,1217.75,1220.25,1217.25,1217.5,5377
20101101|2010-10-25 18:00,26,1217,1219.75,1215.25,1217.25,1175
20101101|2010-10-25 18:30,26,1217.5,1219,1216.75,1218.5,110
20101101|2010-10-25 19:00,26,1218.75,1220,1218.5,1219,76
20101101|2010-10-25 19:30,26,1219.25,1219.75,1217.75,1219,70
20101101|2010-10-25 20:00,26,1219.75,1220.25,1216.5,1219,275
20101101|2010-10-25 20:30,26,1219.25,1219.25,1216.75,1216.75,183
20101101|2010-10-25 21:00,26,1216.5,1218,1216,1217.75,107
20101101|2010-10-25 21:30,26,1217.25,1217.25,1211,1214.5,673
20101101|2010-10-25 22:00,26,1214.25,1215,1212.75,1212.75,132
20101101|2010-10-25 22:30,26,1212.75,1213,1211.25,1212.5,149
20101101|2010-10-25 23:00,26,1212,1212.25,1211,1212.25,49
20101101|2010-10-25 23:30,26,1212,1212,1211.25,1211.5,24
20101101|2010-10-26 00:00,26,1211.5,1212.75,1211.25,1211.5,25
20101101|2010-10-26 00:30,26,1212.75,1214.75,1212.5,1213.25,225
20101101|2010-10-26 01:00,26,1213.25,1213.25,1210.25,1212.5,344
20101101|2010-10-26 01:30,26,1213,1213,1210.5,1212.25,145
20101101|2010-10-26 02:00,26,1212.25,1212.5,1210.75,1211.25,51
20101101|2010-10-26 02:30,26,1211.5,1211.5,1210.25,1210.5,99
20101101|2010-10-26 03:00,26,1210.5,1210.75,1208.5,1208.5,520
20101101|2010-10-26 03:30,26,1208.5,1211.75,1208.5,1210.25,87
20101101|2010-10-26 04:00,26,1210.5,1211,1210,1210.25,88
20101101|2010-10-26 04:30,26,1210.25,1211.25,1210.25,1211.25,30
20101101|2010-10-26 05:00,26,1211.5,1216,1211.25,1215.75,258
20101101|2010-10-26 05:30,26,1215.75,1217.25,1215.75,1216.5,108
20101101|2010-10-26 06:00,26,1216,1216.25,1212.75,1212.75,159
20101101|2010-10-26 06:30,26,1212.75,1213.25,1211,1213,228
20101101|2010-10-26 07:00,26,1213.25,1214,1212.5,1212.5,236
20101101|2010-10-26 09:30,26,1212,1217.25,1211.25,1217,8832
20101101|2010-10-26 10:00,26,1217,1218.75,1213,1216,4581
20101101|2010-10-26 10:30,26,1215.75,1216.25,1214.25,1215.25,1109
20101101|2010-10-26 11:00,26,1215.25,1221.75,1215,1219.5,4335
20101101|2010-10-26 11:30,26,1219.5,1223,1219,1220.75,4051
20101101|2010-10-26 12:00,26,1221,1224,1220,1221.75,4191
20101101|2010-10-26 12:30,26,1222,1222.75,1220,1222,2913
20101101|2010-10-26 13:00,26,1222,1222.75,1219,1221,3425
20101101|2010-10-26 18:00,27,1221.75,1229,1221.5,1227.25,1217
20101101|2010-10-26 18:30,27,1227,1227.75,1226.5,1227.25,91
20101101|2010-10-26 19:00,27,1227.25,1227.25,1226.5,1226.5,60
20101101|2010-10-26 19:30,27,1226.5,1226.5,1225,1226,79
20101101|2010-10-26 20:00,27,1226,1226.75,1222,1222.25,334
20101101|2010-10-26 20:30,27,1222,1222,1211.5,1214,2275
20101101|2010-10-26 21:00,27,1214,1218.25,1212.75,1216,296
20101101|2010-10-26 21:30,27,1216,1216,1211.5,1212,522
20101101|2010-10-26 22:00,27,1212,1212.75,1202,1207,1177
20101101|2010-10-26 22:30,27,1207.25,1210.25,1205.5,1209,204
20101101|2010-10-26 23:00,27,1209,1209,1208.25,1208.5,79
20101101|2010-10-26 23:30,27,1208.5,1208.75,1208,1208.25,122
20101101|2010-10-27 00:00,27,1208,1210,1206.75,1206.75,234
20101101|2010-10-27 00:30,27,1206.75,1207.5,1204.75,1206,296
20101101|2010-10-27 01:00,27,1206.5,1206.75,1203.25,1205,500
20101101|2010-10-27 01:30,27,1205,1205.5,1202.5,1203.25,674
20101101|2010-10-27 02:00,27,1203.5,1204.5,1201.75,1203.5,455
20101101|2010-10-27 02:30,27,1203,1206,1200.25,1205.5,550
20101101|2010-10-27 03:00,27,1205,1205.5,1203,1203,81
20101101|2010-10-27 03:30,27,1203.5,1205.25,1203.5,1204.25,75
20101101|2010-10-27 04:00,27,1204.25,1205.25,1204.25,1204.75,19
20101101|2010-10-27 04:30,27,1205,1206.25,1205,1206,76
20101101|2010-10-27 05:00,27,1205.75,1207,1205.75,1206.5,96
20101101|2010-10-27 05:30,27,1206.75,1208.25,1206.5,1208,373
20101101|2010-10-27 06:00,27,1207.5,1207.5,1206,1206.25,100
20101101|2010-10-27 06:30,27,1206.5,1207,1204.25,1206.5,179
20101101|2010-10-27 07:00,27,1206.25,1206.5,1205,1205,77
20101101|2010-10-27 09:30,27,1201,1209.25,1199,1205,12433
20101101|2010-10-27 10:00,27,1205,1208.5,1202.5,1207.5,3058
20101101|2010-10-27 10:30,27,1207.75,1217.25,1207.5,1213.75,4636
20101101|2010-10-27 11:00,27,1213.5,1216.5,1212,1216.5,1714
20101101|2010-10-27 11:30,27,1216.5,1218.25,1213,1216.25,2869
20101101|2010-10-27 12:00,27,1216.25,1218.25,1214.75,1216.75,1802
20101101|2010-10-27 12:30,27,1216.75,1224,1216,1223.75,4832
20101101|2010-10-27 13:00,27,1223.5,1224.75,1221,1221.75,3439
20101101|2010-10-27 18:00,28,1222.75,1224.25,1221,1224,272
20101101|2010-10-27 18:30,28,1224.25,1224.5,1221.75,1222.5,73
20101101|2010-10-27 19:00,28,1222,1223,1221.25,1223,50
20101101|2010-10-27 19:30,28,1223,1223.5,1219.5,1220,143
20101101|2010-10-27 20:00,28,1219.75,1221,1218,1220.75,284
20101101|2010-10-27 20:30,28,1221,1223,1220.5,1223,93
20101101|2010-10-27 21:00,28,1222.5,1223.25,1221.25,1221.75,51
20101101|2010-10-27 21:30,28,1221.5,1221.5,1219.5,1219.5,48
20101101|2010-10-27 22:00,28,1219.75,1223,1219.25,1223,46
20101101|2010-10-27 22:30,28,1223,1225,1222.75,1224.75,46
20101101|2010-10-27 23:00,28,1224,1224,1223.25,1223.25,10
20101101|2010-10-27 23:30,28,1223.25,1223.25,1223,1223,5
20101101|2010-10-28 00:00,28,1223,1223,1220.75,1221.25,10
20101101|2010-10-28 00:30,28,1220.75,1223.75,1220,1223.75,45
20101101|2010-10-28 01:00,28,1223.75,1223.75,1221.75,1223.75,28
20101101|2010-10-28 01:30,28,1223.75,1225,1223.75,1224.75,87
20101101|2010-10-28 02:00,28,1224.25,1227.75,1224.25,1227,128
20101101|2010-10-28 02:30,28,1227.25,1228,1227,1227.75,40
20101101|2010-10-28 03:00,28,1227.75,1228,1227,1227,66
20101101|2010-10-28 03:30,28,1227.25,1229.75,1227.25,1229.75,105
20101101|2010-10-28 04:00,28,1229.5,1231,1229,1230.75,243
20101101|2010-10-28 04:30,28,1230.75,1233,1230.25,1232.5,122
20101101|2010-10-28 05:00,28,1232.5,1234,1232.5,1234,83
20101101|2010-10-28 05:30,28,1233.75,1235.25,1233.5,1233.5,173
20101101|2010-10-28 06:00,28,1234,1234.75,1233.5,1234.25,67
20101101|2010-10-28 06:30,28,1234.25,1234.25,1232.5,1232.5,160
20101101|2010-10-28 07:00,28,1232.5,1233,1230,1231.25,200
20101101|2010-10-28 09:30,28,1233,1236.75,1227.5,1233,4484
20101101|2010-10-28 10:00,28,1232.75,1234.75,1229.75,1232.75,1694
20101101|2010-10-28 10:30,28,1232.5,1234,1231.5,1232.5,1350
20101101|2010-10-28 11:00,28,1232.5,1232.75,1230.75,1231.25,739
20101101|2010-10-28 11:30,28,1231.5,1232.5,1228.5,1229,804
20101101|2010-10-28 12:00,28,1229,1231.25,1225,1226.25,1905
20101101|2010-10-28 12:30,28,1226.5,1231.5,1226.25,1229,1702
20101101|2010-10-28 13:00,28,1229,1229.75,1222.25,1222.5,1446
20101101|2010-10-28 18:00,29,1224.25,1225,1222.75,1224.5,143
20101101|2010-10-28 18:30,29,1223,1226,1222.5,1225.75,48
20101101|2010-10-28 19:00,29,1225.5,1226,1224,1224,24
20101101|2010-10-28 19:30,29,1224.25,1225,1223.75,1225,55
20101101|2010-10-28 20:00,29,1225.75,1225.75,1215.75,1215.75,281
20101101|2010-10-28 20:30,29,1217.25,1221,1216,1221,130
20101101|2010-10-28 21:00,29,1222,1227,1222,1227,71
20101101|2010-10-28 21:30,29,1227,1227,1218.75,1218.75,29
20101101|2010-10-28 22:00,29,1219,1220.5,1217.75,1220.5,9
20101101|2010-10-28 22:30,29,1220.5,1220.5,1218.75,1218.75,15
20101101|2010-10-28 23:00,29,1219.5,1220,1219.5,1220,4
20101101|2010-10-29 00:00,29,1217.75,1217.75,1217.75,1217.75,1
20101101|2010-10-29 00:30,29,1217.25,1218.25,1216.25,1217.5,10
20101101|2010-10-29 01:00,29,1220,1220,1216.75,1216.75,78
20101101|2010-10-29 01:30,29,1217.75,1217.75,1215.75,1216.75,34
20101101|2010-10-29 02:00,29,1218,1218,1215.75,1216.75,10
20101101|2010-10-29 02:30,29,1217.5,1219.25,1217.5,1219,29
20101101|2010-10-29 03:00,29,1218.25,1218.25,1216,1216,22
20101101|2010-10-29 03:30,29,1216,1216.75,1216,1216,103
20101101|2010-10-29 04:00,29,1216.25,1216.75,1215,1216.75,43
20101101|2010-10-29 04:30,29,1216,1216,1214.25,1215,79
20101101|2010-10-29 05:00,29,1215,1215.75,1214.25,1215.5,190
20101101|2010-10-29 05:30,29,1215.75,1217.75,1215.75,1217.5,28
20101101|2010-10-29 06:00,29,1217.25,1219,1215.5,1217.25,56
20101101|2010-10-29 06:30,29,1216.5,1217,1216.25,1216.25,144
20101101|2010-10-29 07:00,29,1216.75,1217,1215.75,1215.75,150
20101101|2010-10-29 09:30,29,1219.25,1225,1216.25,1224,2395
20101101|2010-10-29 10:00,29,1223.25,1224,1222.25,1222.5,616
20101101|2010-10-29 10:30,29,1222.75,1223,1219.75,1220.75,850
20101101|2010-10-29 11:00,29,1221,1222,1220.75,1221.25,261
20101101|2010-10-29 11:30,29,1221,1223.5,1220.5,1222.5,402
20101101|2010-10-29 12:00,29,1223,1224,1222.75,1222.75,694
20101101|2010-10-29 12:30,29,1223.25,1225,1223,1223.5,770
20101101|2010-10-29 13:00,29,1223.25,1226.75,1222.75,1222.75,1431
20101101|2010-10-31 18:00,1,1230.25,1232.75,1224.25,1227.25,350
20101101|2010-10-31 18:30,1,1228.5,1232.25,1228.25,1232,53
20101101|2010-10-31 19:00,1,1232,1232.25,1230.25,1230.25,22
20101101|2010-10-31 19:30,1,1230.75,1230.75,1227,1227.75,40
20101101|2010-10-31 20:00,1,1227.5,1230.75,1227.5,1230.5,25
20101101|2010-10-31 20:30,1,1229.75,1230,1229,1230,16
20101101|2010-10-31 21:00,1,1230.25,1231.75,1230.25,1231.25,14
20101101|2010-10-31 21:30,1,1231.25,1232,1231,1231,20
20101101|2010-10-31 22:00,1,1231.5,1233,1231.5,1231.75,36
20101101|2010-10-31 22:30,1,1231.25,1232,1231.25,1232,2
20101101|2010-10-31 23:00,1,1231.5,1231.5,1230.75,1230.75,7
20101101|2010-10-31 23:30,1,1230.5,1230.5,1230,1230.25,11
20101101|2010-11-01 00:00,1,1230.75,1231.5,1230.75,1230.75,11
20101101|2010-11-01 00:30,1,1232.25,1232.25,1230.75,1230.75,3
20101101|2010-11-01 01:00,1,1233.25,1233.25,1233.25,1233.25,4
20101101|2010-11-01 01:30,1,1232.5,1232.75,1232.5,1232.75,6
20101101|2010-11-01 02:00,1,1233.25,1234.25,1233.25,1234.25,25
20101101|2010-11-01 02:30,1,1234,1234,1234,1234,1
20101101|2010-11-01 03:00,1,1234,1234,1231.75,1231.75,26
20101101|2010-11-01 03:30,1,1232.75,1233.25,1232.75,1233.25,9
20101101|2010-11-01 04:00,1,1234.75,1236.5,1234.75,1235.25,32
20101101|2010-11-01 04:30,1,1236,1236.5,1234,1234,13
20101101|2010-11-01 05:00,1,1234.25,1235,1233.5,1233.75,26
20101101|2010-11-01 05:30,1,1233.75,1233.75,1233.75,1233.75,1
20101101|2010-11-01 06:00,1,1233.5,1233.5,1233.5,1233.5,2
20101101|2010-11-01 06:30,1,1233,1233,1228.75,1229,42
20101101|2010-11-01 07:00,1,1229,1229.5,1228.25,1229.5,47
20101101|2010-11-01 09:30,1,1227.5,1231.75,1225.5,1226,1067
20101101|2010-11-01 10:00,1,1225.75,1226.5,1218.5,1221.5,1134
20101101|2010-11-01 10:30,1,1221.75,1223.75,1219.75,1223.75,299
20101101|2010-11-01 11:00,1,1223.75,1224.75,1222.75,1224.75,103
20101101|2010-11-01 11:30,1,1225,1227.5,1224,1225,191
20101101|2010-11-01 12:00,1,1225,1229.75,1225,1227.25,258
20101101|2010-11-01 12:30,1,1227.5,1227.5,1224.75,1225.75,143
20101101|2010-11-01 13:00,1,1227,1229,1225,1228,309
20101101|2010-11-01 18:00,2,1225.25,1229.5,1225.25,1229,49
20101101|2010-11-01 18:30,2,1229.75,1230.75,1229.5,1230.5,12
20101101|2010-11-01 19:00,2,1229.25,1229.5,1229.25,1229.5,9
20101101|2010-11-01 19:30,2,1229,1229,1229,1229,2
20101101|2010-11-01 20:00,2,1228.25,1229.75,1226.75,1229.5,19
20101101|2010-11-01 20:30,2,1230.25,1230.25,1228,1228,2
20101101|2010-11-01 21:30,2,1227.75,1227.75,1227.75,1227.75,1
20101101|2010-11-01 22:00,2,1228,1228,1228,1228,1
20101101|2010-11-01 23:00,2,1229.75,1230.25,1229.75,1230.25,4
20101101|2010-11-02 00:30,2,1228.5,1228.5,1228,1228,2
20101101|2010-11-02 01:00,2,1227.5,1227.5,1226,1226.5,4
20101101|2010-11-02 01:30,2,1226,1228,1226,1228,5
20101101|2010-11-02 02:30,2,1226.75,1226.75,1225.75,1225.75,3
20101101|2010-11-02 03:00,2,1226.5,1227,1226.25,1226.25,8
20101101|2010-11-02 03:30,2,1227,1227,1227,1227,1
20101101|2010-11-02 04:00,2,1228,1228.25,1227.25,1227.25,5
20101101|2010-11-02 04:30,2,1228,1228,1228,1228,2
20101101|2010-11-02 05:00,2,1228,1228,1228,1228,2
20101101|2010-11-02 05:30,2,1228.5,1228.5,1228.5,1228.5,2
20101101|2010-11-02 06:00,2,1228,1228,1228,1228,1
20101101|2010-11-02 06:30,2,1229,1229.5,1229,1229.5,5
20101101|2010-11-02 07:00,2,1230,1230,1229.25,1229.25,2
20101101|2010-11-02 09:30,2,1232,1232.5,1220.75,1221.5,881
20101101|2010-11-02 10:00,2,1221.5,1223.25,1220.75,1222.75,258
20101101|2010-11-02 10:30,2,1222.75,1225.5,1222.5,1224.25,139
20101101|2010-11-02 11:00,2,1224.5,1224.5,1221,1223.75,212
20101101|2010-11-02 11:30,2,1223.5,1224.75,1223.25,1224.75,73
20101101|2010-11-02 12:00,2,1224.75,1226.75,1223.25,1224,133
20101101|2010-11-02 12:30,2,1224.25,1224.25,1220.75,1223.25,248
20101101|2010-11-02 13:00,2,1223.75,1225.5,1221.75,1225.5,114
20101101|2010-11-02 18:00,3,1225.25,1226,1225.25,1225.5,10
20101101|2010-11-02 19:00,3,1226,1226,1226,1226,1
20101101|2010-11-02 20:00,3,1229.75,1230,1229.75,1229.75,12
20101101|2010-11-02 20:30,3,1228.25,1229.75,1228.25,1229.75,5
20101101|2010-11-02 21:00,3,1227,1227,1226.75,1226.75,2
20101101|2010-11-02 22:00,3,1225.5,1225.5,1225.5,1225.5,1
20101101|2010-11-02 22:30,3,1224,1224,1224,1224,3
20101101|2010-11-03 01:00,3,1223,1223,1223,1223,1
20101101|2010-11-03 01:30,3,1222,1222,1222,1222,10
20101101|2010-11-03 02:00,3,1222.5,1222.5,1222.5,1222.5,1
20101101|2010-11-03 05:00,3,1225.75,1226.75,1225.75,1226.75,52
20101101|2010-11-03 05:30,3,1227.5,1227.5,1227.5,1227.5,2
20101101|2010-11-03 06:00,3,1228,1228,1228,1228,2
20101101|2010-11-03 06:30,3,1226.75,1226.75,1226.25,1226.25,8
20101101|2010-11-03 07:00,3,1227.25,1227.25,1226.5,1226.5,4
20101101|2010-11-03 09:30,3,1227.25,1229.25,1214.25,1216.5,781
20101101|2010-11-03 10:00,3,1216.75,1218.25,1212.5,1217,305
20101101|2010-11-03 10:30,3,1217,1220,1216,1220,127
20101101|2010-11-03 11:00,3,1220,1225.25,1219.5,1225,155
20101101|2010-11-03 11:30,3,1225,1227.5,1224.25,1227,90
20101101|2010-11-03 12:00,3,1226.25,1227.75,1226,1226.5,141
20101101|2010-11-03 12:30,3,1227.25,1230,1225.5,1226.25,156
20101101|2010-11-03 13:00,3,1226,1228.25,1222.5,1228,100
20101101|2010-11-03 18:00,4,1230.5,1231.5,1230.5,1231.5,9
20101101|2010-11-03 18:30,4,1229.5,1230.25,1229,1229,14
20101101|2010-11-03 19:30,4,1231.5,1232.75,1231.5,1232.75,7
20101101|2010-11-03 20:00,4,1233,1233.25,1233,1233.25,10
20101101|2010-11-03 20:30,4,1234,1235,1234,1234.5,4
20101101|2010-11-03 21:00,4,1234,1234,1234,1234,6
20101101|2010-11-03 21:30,4,1234.5,1236,1234.5,1235.5,5
20101101|2010-11-03 23:00,4,1237,1237.25,1237,1237.25,11
20101101|2010-11-03 23:30,4,1236.75,1236.75,1236.75,1236.75,1
20101101|2010-11-04 00:00,4,1237,1237,1237,1237,1
20101101|2010-11-04 00:30,4,1239,1240,1239,1240,5
20101101|2010-11-04 01:00,4,1240,1240,1240,1240,8
20101101|2010-11-04 01:30,4,1240.25,1240.75,1240.25,1240.75,2
20101101|2010-11-04 02:00,4,1243.5,1243.75,1243.5,1243.75,5
20101101|2010-11-04 02:30,4,1242.5,1242.5,1242.5,1242.5,11
20101101|2010-11-04 03:00,4,1244,1244,1244,1244,2
20101101|2010-11-04 03:30,4,1244.5,1245.25,1244.5,1245.25,3
20101101|2010-11-04 04:00,4,1249.75,1250.5,1249.5,1249.5,8
20101101|2010-11-04 04:30,4,1247,1251.5,1247,1251,246
20101101|2010-11-04 05:00,4,1251.5,1251.5,1245,1246,138
20101101|2010-11-04 05:30,4,1245.25,1245.75,1245,1245.5,40
20101101|2010-11-04 06:00,4,1245.5,1246,1245.5,1246,5
20101101|2010-11-04 06:30,4,1245.5,1245.5,1244.75,1245.25,8
20101101|2010-11-04 07:00,4,1244.75,1244.75,1243.5,1244.75,24
20101101|2010-11-04 09:30,4,1245.25,1262.5,1245.25,1262.25,421
20101101|2010-11-04 10:00,4,1262.25,1267,1260,1260.5,210
20101101|2010-11-04 10:30,4,1259.5,1262.5,1258.5,1258.5,160
20101101|2010-11-04 11:00,4,1258.5,1261,1258,1258.75,183
20101101|2010-11-04 11:30,4,1258.5,1261.25,1258.5,1260,232
20101101|2010-11-04 12:00,4,1260,1267,1260,1265.25,126
20101101|2010-11-04 12:30,4,1265.75,1268,1263.5,1264,269
20101101|2010-11-04 13:00,4,1264,1265.75,1262.75,1264.25,120
20101101|2010-11-04 18:00,5,1264.75,1268.75,1263.75,1268.5,26
20101101|2010-11-04 18:30,5,1268.25,1270,1268.25,1269,8
20101101|2010-11-04 20:00,5,1269,1275.75,1269,1275.75,21
20101101|2010-11-04 20:30,5,1277,1277,1275,1275,8
20101101|2010-11-04 21:30,5,1275.5,1276.25,1275.5,1276.25,2
20101101|2010-11-04 22:00,5,1275.25,1275.25,1275.25,1275.25,1
20101101|2010-11-04 23:30,5,1275.75,1275.75,1275.75,1275.75,1
20101101|2010-11-05 02:30,5,1275.75,1275.75,1272.5,1272.5,145
20101101|2010-11-05 03:00,5,1271.5,1271.5,1269,1269,227
20101101|2010-11-05 03:30,5,1269.75,1272.25,1269,1270,106
20101101|2010-11-05 04:00,5,1270,1270,1270,1270,55
20101101|2010-11-05 04:30,5,1267.75,1269.5,1267.75,1268.5,43
20101101|2010-11-05 05:00,5,1267,1267,1264.25,1265,102
20101101|2010-11-05 05:30,5,1265,1265.5,1261,1262,15
20101101|2010-11-05 06:00,5,1261,1263.75,1261,1263.75,16
20101101|2010-11-05 06:30,5,1268.25,1269,1268.25,1268.25,27
20101101|2010-11-05 07:00,5,1267.75,1268.25,1267.5,1267.75,79
20101101|2010-11-05 09:30,5,1264.75,1269.75,1261.75,1269,771
20101101|2010-11-05 10:00,5,1269,1271,1267.5,1269.5,68
20101101|2010-11-05 10:30,5,1269.25,1272.5,1269.25,1269.5,112
20101101|2010-11-05 11:00,5,1268.75,1268.75,1265.5,1268.75,56
20101101|2010-11-05 11:30,5,1268.75,1270.25,1268.5,1269.25,41
20101101|2010-11-05 12:00,5,1270.75,1272.5,1268,1270.5,50
20101101|2010-11-05 12:30,5,1270.25,1273.25,1270,1271.75,114
20101101|2010-11-05 13:00,5,1272.75,1274,1270.25,1272,46
20101101|2010-11-07 18:00,8,1273.75,1274.25,1273.75,1274.25,8
20101101|2010-11-07 18:30,8,1271.5,1271.5,1271.5,1271.5,1
20101101|2010-11-07 19:00,8,1271.25,1271.25,1271.25,1271.25,2
20101101|2010-11-07 19:30,8,1273,1273,1272.5,1272.5,5
20101101|2010-11-07 20:00,8,1270.5,1270.5,1270.5,1270.5,1
20101101|2010-11-07 20:30,8,1268.75,1268.75,1268.75,1268.75,1
20101101|2010-11-07 22:30,8,1273.25,1273.25,1273.25,1273.25,3
20101101|2010-11-07 23:30,8,1276.75,1276.75,1275.5,1275.5,2
20101101|2010-11-08 00:00,8,1277,1277,1277,1277,2
20101101|2010-11-08 00:30,8,1278.5,1278.5,1278.5,1278.5,4
20101101|2010-11-08 05:00,8,1272,1272,1271,1271,17
20101101|2010-11-08 05:30,8,1271,1271,1270.5,1271,13
20101101|2010-11-08 06:00,8,1271.5,1271.5,1271.5,1271.5,5
20101101|2010-11-08 07:00,8,1270.5,1271,1270.5,1271,10
20101101|2010-11-08 09:30,8,1270.5,1272.75,1266,1270.25,133
20101101|2010-11-08 10:00,8,1269.75,1273,1269.75,1272,48
20101101|2010-11-08 10:30,8,1272,1274.75,1271.75,1273.5,44
20101101|2010-11-08 11:00,8,1272.25,1273,1271.5,1273,59
20101101|2010-11-08 11:30,8,1272,1272.75,1271.5,1272,70
20101101|2010-11-08 12:00,8,1271.75,1272.75,1269,1269,41
20101101|2010-11-08 12:30,8,1269.25,1270.25,1267,1267.75,33
20101101|2010-11-08 13:00,8,1267.75,1267.75,1263.75,1263.75,58
20101101|2010-11-08 18:00,9,1263.5,1263.75,1262,1262,27
20101101|2010-11-08 19:00,9,1266.5,1266.5,1266.5,1266.5,5
20101101|2010-11-08 20:00,9,1268.5,1268.5,1268.5,1268.5,4
20101101|2010-11-08 20:30,9,1269.5,1269.5,1269.5,1269.5,25
20101101|2010-11-08 21:00,9,1270.75,1270.75,1270.75,1270.75,4
20101101|2010-11-08 23:30,9,1272,1272,1272,1272,5
20101101|2010-11-09 00:00,9,1271.75,1271.75,1271.75,1271.75,4
20101101|2010-11-09 01:30,9,1273.5,1273.5,1272.75,1272.75,84
20101101|2010-11-09 03:00,9,1275.5,1277.25,1273.5,1276.5,351
20101101|2010-11-09 03:30,9,1277.25,1279.25,1277,1277.75,42
20101101|2010-11-09 04:00,9,1278.25,1278.25,1276,1276,6
20101101|2010-11-09 04:30,9,1276.75,1292.25,1276.75,1290.5,57
20101101|2010-11-09 05:00,9,1290,1290.75,1287.5,1289.5,18
20101101|2010-11-09 05:30,9,1289,1289,1287,1288.75,108
20101101|2010-11-09 06:00,9,1288,1288,1284,1284,12
20101101|2010-11-09 06:30,9,1283.5,1285.25,1282,1282.5,24
20101101|2010-11-09 07:00,9,1282,1283.75,1279.5,1283.75,29
20101101|2010-11-09 09:30,9,1333.75,1333.75,1301,1318.5,538
20101101|2010-11-09 10:00,9,1317.75,1319.25,1309,1316.75,151
20101101|2010-11-09 10:30,9,1316.5,1323.75,1316.5,1321,194
20101101|2010-11-09 11:00,9,1319.75,1319.75,1318,1319.75,34
20101101|2010-11-09 11:30,9,1320,1322.5,1320,1322.5,65
20101101|2010-11-09 12:00,9,1323,1326.5,1321,1325.75,28
20101101|2010-11-09 12:30,9,1325.5,1329,1313,1316.75,54
20101101|2010-11-09 13:00,9,1322.75,1326.25,1316.5,1316.5,69
20101101|2010-11-09 18:00,10,1315.25,1315.25,1307,1307.5,6
20101101|2010-11-09 19:00,10,1312,1312,1311.5,1311.5,2
20101101|2010-11-09 20:00,10,1315.75,1315.75,1315.75,1315.75,1
20101101|2010-11-09 23:00,10,1313.75,1313.75,1313.75,1313.75,1
20101101|2010-11-10 01:30,10,1313.5,1314,1313.5,1314,30
20101101|2010-11-10 02:00,10,1314,1314.25,1313.25,1314.25,17
20101101|2010-11-10 03:30,10,1315.75,1315.75,1315.5,1315.5,3
20101101|2010-11-10 05:00,10,1316.25,1317,1314.75,1314.75,5
20101101|2010-11-10 05:30,10,1316.75,1316.75,1316.5,1316.5,5
20101101|2010-11-10 06:00,10,1315.25,1315.25,1314.25,1314.25,20
20101101|2010-11-10 06:30,10,1313.5,1313.5,1312.5,1312.5,10
20101101|2010-11-10 07:00,10,1313.75,1314,1312.25,1312.25,9
20101101|2010-11-10 09:30,10,1312.25,1318,1305,1317.25,251
20101101|2010-11-10 10:00,10,1317.5,1319.5,1314.75,1317.25,53
20101101|2010-11-10 10:30,10,1316.75,1316.75,1314.75,1315.5,37
20101101|2010-11-10 11:00,10,1315,1315.75,1312.5,1314,746
20101101|2010-11-10 11:30,10,1313.5,1315.25,1312,1312,28
20101101|2010-11-10 12:00,10,1311.5,1312,1307.5,1309.75,143
20101101|2010-11-10 12:30,10,1310.25,1312.5,1308.5,1310.75,35
20101101|2010-11-10 13:00,10,1311.5,1314.25,1308.25,1308.25,37
20101101|2010-11-10 18:00,11,1311.75,1311.75,1309,1309.5,25
20101101|2010-11-10 19:00,11,1316.5,1316.75,1312.5,1312.5,10
20101101|2010-11-10 19:30,11,1312.5,1312.5,1312.5,1312.5,1
20101101|2010-11-10 20:00,11,1313.75,1314,1313.75,1314,2
20101101|2010-11-10 22:00,11,1321.75,1321.75,1321.75,1321.75,2
20101101|2010-11-11 00:30,11,1320.75,1320.75,1320.5,1320.5,2
20101101|2010-11-11 02:00,11,1319,1319,1319,1319,1
20101101|2010-11-11 04:00,11,1317.75,1318.25,1317.75,1318.25,17
20101101|2010-11-11 05:30,11,1318,1318.5,1318,1318.5,2
20101101|2010-11-11 06:00,11,1318,1318,1318,1318,1
20101101|2010-11-11 06:30,11,1318,1318,1318,1318,1
20101101|2010-11-11 07:00,11,1313.25,1313.25,1313.25,1313.25,1
20101101|2010-11-11 09:30,11,1315,1315.75,1310.5,1315.75,148
20101101|2010-11-11 10:00,11,1315.75,1320,1313,1320,52
20101101|2010-11-11 10:30,11,1319.25,1321,1317.25,1321,37
20101101|2010-11-11 11:00,11,1321,1326.5,1321,1322.5,23
20101101|2010-11-11 11:30,11,1322.25,1323.25,1319,1319,32
20101101|2010-11-11 12:00,11,1319.75,1322.5,1319.75,1322.5,42
20101101|2010-11-11 12:30,11,1323.5,1327.25,1322.5,1324.5,57
20101101|2010-11-11 13:00,11,1325.75,1332.5,1325.75,1330,141
20101101|2010-11-11 18:00,12,1335,1337.75,1335,1337.5,5
20101101|2010-11-11 19:00,12,1325,1325,1318.5,1318.5,7
20101101|2010-11-11 19:30,12,1305,1305,1305,1305,4
20101101|2010-11-11 20:00,12,1307,1307,1306,1306.25,113
20101101|2010-11-11 20:30,12,1300,1302.75,1300,1300.25,8
20101101|2010-11-11 21:00,12,1297.75,1297.75,1287.75,1288.75,8
20101101|2010-11-11 21:30,12,1291.5,1294.75,1291.5,1294.75,22
20101101|2010-11-12 01:00,12,1285.5,1292.25,1285.5,1291,17
20101101|2010-11-12 02:00,12,1288.75,1288.75,1288,1288,2
20101101|2010-11-12 02:30,12,1294.5,1295,1294.5,1295,2
20101101|2010-11-12 03:00,12,1293.25,1293.25,1293.25,1293.25,2
20101101|2010-11-12 06:00,12,1297.75,1297.75,1295.25,1295.25,4
20101101|2010-11-12 09:30,12,1297,1300,1289.75,1289.75,120
20101101|2010-11-12 10:00,12,1292.5,1296.5,1292.5,1296,13
20101101|2010-11-12 10:30,12,1295.75,1296,1294.5,1294.75,11
20101101|2010-11-12 11:00,12,1294.25,1294.25,1265,1265,38
20101101|2010-11-12 11:30,12,1268.5,1268.5,1260,1262,7
20110101|2010-03-24 12:00,24,933,933,933,933,7
20110101|2010-03-24 12:30,24,934.25,937.25,933.5,934.75,16
20110101|2010-03-24 13:00,24,934.25,936.25,933.75,936.25,6
20110101|2010-03-24 18:00,25,934,934,934,934,6
20110101|2010-03-24 19:30,25,932.25,932.25,932.25,932.25,1
20110101|2010-03-25 09:30,25,937,937.75,935.5,937.5,13
20110101|2010-03-25 10:00,25,936.5,936.75,936.25,936.25,7
20110101|2010-03-25 11:00,25,934,934,933.25,933.25,3
20110101|2010-03-25 11:30,25,931.5,931.5,930.75,931.5,8
20110101|2010-03-25 12:00,25,931,931.5,927.5,927.5,12
20110101|2010-03-25 12:30,25,928,928.75,921.5,922.75,16
20110101|2010-03-25 13:00,25,923.25,923.75,922,922,14
20110101|2010-03-25 18:00,26,920.75,921.25,920.75,921.25,6
20110101|2010-03-26 09:30,26,925,925.5,923,925.5,14
20110101|2010-03-26 10:00,26,923.75,925.25,923.75,925,6
20110101|2010-03-26 10:30,26,926,926,925,925.25,6
20110101|2010-03-26 11:00,26,924.75,925.25,924.5,924.5,8
20110101|2010-03-26 11:30,26,924.5,925.25,924.5,925.25,9
20110101|2010-03-26 12:00,26,926,927,925.25,926.5,12
20110101|2010-03-26 12:30,26,927.25,928,927.25,927.75,19
20110101|2010-03-26 13:00,26,929,930,928,930,5
20110101|2010-03-29 06:00,29,932,932,932,932,1
20110101|2010-03-29 09:30,29,930,940,930,938,18
20110101|2010-03-29 10:00,29,937,938.75,936.75,938,18
20110101|2010-03-29 10:30,29,937.5,939,937.25,937.25,8
20110101|2010-03-29 11:00,29,938,942,938,939.75,9
20110101|2010-03-29 11:30,29,938,938,936.5,937,9
20110101|2010-03-29 12:00,29,937,937,937,937,2
20110101|2010-03-29 12:30,29,933.5,934,933,934,6
20110101|2010-03-29 13:00,29,934,934,933.5,933.5,3
20110101|2010-03-29 18:00,30,935,935,935,935,3
20110101|2010-03-30 09:30,30,935,937,929,929,104
20110101|2010-03-30 10:00,30,929.25,929.25,929,929,30
20110101|2010-03-30 10:30,30,929.5,933,929.5,931.5,11
20110101|2010-03-30 11:00,30,930.25,930.25,930.25,930.25,2
20110101|2010-03-30 11:30,30,929.25,930,929.25,930,3
20110101|2010-03-30 12:00,30,930.5,931.75,930.25,930.5,7
20110101|2010-03-30 12:30,30,930.75,930.75,927,927.25,18
20110101|2010-03-30 13:00,30,929,933,928.5,933,19
20110101|2010-03-30 18:00,31,932,934.5,932,934.5,6
20110101|2010-03-30 21:30,31,933.5,933.5,933.5,933.5,3
20110101|2010-03-31 02:00,31,936,936,936,936,1
20110101|2010-03-31 03:30,31,933.5,933.5,933.5,933.5,1
20110101|2010-03-31 07:00,31,933.75,933.75,933.75,933.75,1
20110101|2010-03-31 09:30,31,922.5,930,915,919,102
20110101|2010-03-31 10:00,31,918.25,918.25,915,915.75,258
20110101|2010-03-31 10:30,31,915.75,920.25,915.75,919.5,40
20110101|2010-03-31 11:00,31,919.5,921,919.5,921,16
20110101|2010-03-31 11:30,31,921,921,919.25,919.75,21
20110101|2010-03-31 12:00,31,920.25,920.25,920.25,920.25,1
20110101|2010-03-31 12:30,31,921,921.25,920.5,921.25,25
20110101|2010-03-31 13:00,31,921.25,925,921.25,924,26
20110101|2010-03-31 20:00,1,926.5,929,926.5,929,2
20110101|2010-04-01 00:00,1,929.5,929.5,929.5,929.5,1
20110101|2010-04-01 02:30,1,930,930,930,930,2
20110101|2010-04-01 09:30,1,926.5,927,924.25,924.25,45
20110101|2010-04-01 10:00,1,924.5,926.5,923.5,926.5,30
20110101|2010-04-01 10:30,1,927,929,927,929,4
20110101|2010-04-01 11:30,1,928.5,928.5,928.5,928.5,2
20110101|2010-04-01 12:00,1,927,927,926.5,926.5,2
20110101|2010-04-01 12:30,1,927,930,926.5,930,6
20110101|2010-04-01 13:00,1,930.5,931,930.25,931,7
20110101|2010-04-05 09:30,5,934.5,935.5,931.5,935.25,49
20110101|2010-04-05 10:00,5,936.5,936.5,931.75,933.75,6
20110101|2010-04-05 11:00,5,926.75,929.5,925.5,929.25,18
20110101|2010-04-05 11:30,5,930,930,930,930,2
20110101|2010-04-05 12:00,5,928.5,928.5,928.5,928.5,1
20110101|2010-04-05 13:00,5,926,930,926,930,3
20110101|2010-04-05 18:00,6,929.5,930.5,929.5,930.5,2
20110101|2010-04-05 20:30,6,930,930,930,930,5
20110101|2010-04-06 09:30,6,930,930.5,927.75,930.5,58
20110101|2010-04-06 10:00,6,934,935,932.5,932.5,7
20110101|2010-04-06 10:30,6,931.5,932.75,931.5,932.5,7
20110101|2010-04-06 11:00,6,932.25,933.5,932.25,933.5,3
20110101|2010-04-06 11:30,6,931.5,931.5,931,931,4
20110101|2010-04-06 12:00,6,932,935,932,935,14
20110101|2010-04-06 13:00,6,938,940,938,938.75,9
20110101|2010-04-06 18:00,7,934.5,934.5,934,934,2
20110101|2010-04-06 21:00,7,940,940,940,940,49
20110101|2010-04-07 00:00,7,941,941.25,941,941.25,10
20110101|2010-04-07 04:00,7,940.5,940.5,940.5,940.5,1
20110101|2010-04-07 09:30,7,935.5,941,935.25,940.25,55
20110101|2010-04-07 10:00,7,939.75,940.75,939,939.5,25
20110101|2010-04-07 10:30,7,939.5,942.25,939,942,8
20110101|2010-04-07 11:00,7,943.5,943.75,942,942.25,15
20110101|2010-04-07 11:30,7,943.5,943.5,942.25,942.75,13
20110101|2010-04-07 12:00,7,944,950,944,949.75,42
20110101|2010-04-07 12:30,7,950.25,950.25,942.5,946,43
20110101|2010-04-07 13:00,7,945.25,950.25,945.25,947.75,24
20110101|2010-04-07 18:00,8,946.75,946.75,946.75,946.75,1
20110101|2010-04-07 19:00,8,947.5,947.5,947.5,947.5,1
20110101|2010-04-07 20:00,8,949,949,949,949,1
20110101|2010-04-08 01:00,8,948,948,948,948,2
20110101|2010-04-08 09:30,8,945.5,948,944.25,944.25,58
20110101|2010-04-08 10:00,8,946,947,945.25,947,15
20110101|2010-04-08 10:30,8,944,946,944,946,4
20110101|2010-04-08 11:00,8,946.75,947.25,945.75,947,5
20110101|2010-04-08 11:30,8,945,945.5,945,945.5,2
20110101|2010-04-08 12:00,8,945,945,943.75,943.75,10
20110101|2010-04-08 12:30,8,945,945.5,943,943,4
20110101|2010-04-08 13:00,8,943.5,945,942.75,945,21
20110101|2010-04-08 19:00,9,942.25,942.25,942.25,942.25,1
20110101|2010-04-08 20:00,9,945.5,945.5,945.5,945.5,1
20110101|2010-04-08 23:30,9,947,947,947,947,1
20110101|2010-04-09 06:30,9,949,949.5,949,949.5,4
20110101|2010-04-09 09:30,9,949.75,952,948,949.75,76
20110101|2010-04-09 10:00,9,947.5,948.25,944.25,944.25,20
20110101|2010-04-09 10:30,9,944,945,943,943.25,7
20110101|2010-04-09 11:00,9,943.25,943.25,943,943.25,4
20110101|2010-04-09 12:00,9,942.75,942.75,942.75,942.75,4
20110101|2010-04-09 12:30,9,940,940,940,940,1
20110101|2010-04-09 13:00,9,940.25,942.5,940.25,942.5,7
20110101|2010-04-11 23:30,12,949,949,949,949,4
20110101|2010-04-12 06:30,12,951.25,951.25,951.25,951.25,4
20110101|2010-04-12 09:30,12,947,947,942.5,943.75,19
20110101|2010-04-12 10:00,12,942.75,942.75,940.75,940.75,2
20110101|2010-04-12 10:30,12,940,941,940,941,6
20110101|2010-04-12 11:00,12,941.75,941.75,941.5,941.5,2
20110101|2010-04-12 11:30,12,942,942,941.25,941.25,2
20110101|2010-04-12 12:00,12,941.75,942.25,939.25,939.25,8
20110101|2010-04-12 12:30,12,939.5,941,939.5,940.75,5
20110101|2010-04-12 13:00,12,940.25,940.25,940.25,940.25,2
20110101|2010-04-12 18:00,13,941.25,941.5,941.25,941.5,6
20110101|2010-04-12 18:30,13,943,943,943,943,1
20110101|2010-04-12 21:00,13,941.5,941.5,941.5,941.5,1
20110101|2010-04-13 09:30,13,940.5,948.75,940.5,947.75,25
20110101|2010-04-13 10:00,13,949,949,946,947,4
20110101|2010-04-13 10:30,13,947,947,945.25,945.25,2
20110101|2010-04-13 11:00,13,947.25,949,947.25,948.75,4
20110101|2010-04-13 11:30,13,949.5,949.5,947.75,949.5,4
20110101|2010-04-13 12:00,13,949.75,950,947,947,26
20110101|2010-04-13 12:30,13,947,949,947,949,29
20110101|2010-04-13 13:00,13,948.75,952.75,948.75,952.75,49
20110101|2010-04-13 18:00,14,952,953,952,953,7
20110101|2010-04-14 03:30,14,953,953,953,953,1
20110101|2010-04-14 05:00,14,954,954,954,954,2
20110101|2010-04-14 05:30,14,954.5,955,954.5,955,5
20110101|2010-04-14 06:00,14,955,955,955,955,8
20110101|2010-04-14 06:30,14,954,954,954,954,2
20110101|2010-04-14 07:00,14,954.5,954.5,954.5,954.5,1
20110101|2010-04-14 09:30,14,954.5,954.5,948.75,950,35
20110101|2010-04-14 10:00,14,951,952,951,952,24
20110101|2010-04-14 10:30,14,952.75,952.75,951.75,951.75,12
20110101|2010-04-14 11:00,14,953,956,953,955,21
20110101|2010-04-14 11:30,14,954.25,955,954.25,955,4
20110101|2010-04-14 12:00,14,955,955.5,953.25,953.25,12
20110101|2010-04-14 12:30,14,954,954,953.25,953.5,12
20110101|2010-04-14 13:00,14,953.25,953.75,952.75,952.75,4
20110101|2010-04-14 18:00,15,953.75,953.75,953.75,953.75,3
20110101|2010-04-14 21:00,15,954,954,954,954,4
20110101|2010-04-15 01:00,15,953.25,953.25,953.25,953.25,5
20110101|2010-04-15 01:30,15,954,954,954,954,1
20110101|2010-04-15 09:30,15,952.5,954.5,949.5,954.5,26
20110101|2010-04-15 10:00,15,953.75,955,953.75,955,6
20110101|2010-04-15 10:30,15,955,955,953.75,954,6
20110101|2010-04-15 11:30,15,956,961.25,955.25,961,58
20110101|2010-04-15 12:00,15,961.25,963.25,960,962.5,41
20110101|2010-04-15 12:30,15,963,964,961.5,961.5,25
20110101|2010-04-15 13:00,15,964.75,970,964.75,970,46
20110101|2010-04-15 18:00,16,966.75,967,965.75,967,11
20110101|2010-04-15 19:00,16,966.25,966.25,966.25,966.25,1
20110101|2010-04-15 22:30,16,967,967,967,967,2
20110101|2010-04-15 23:30,16,967.75,967.75,967.5,967.75,15
20110101|2010-04-16 00:00,16,967.75,968,967,967,43
20110101|2010-04-16 00:30,16,967,967,967,967,1
20110101|2010-04-16 01:00,16,967.75,968,967.75,968,18
20110101|2010-04-16 01:30,16,967.5,967.5,967.5,967.5,3
20110101|2010-04-16 03:30,16,968.5,969,968.5,969,4
20110101|2010-04-16 04:00,16,970,970,970,970,14
20110101|2010-04-16 06:30,16,972.25,972.5,972.25,972.5,6
20110101|2010-04-16 09:30,16,968.5,970,966.25,966.25,58
20110101|2010-04-16 10:00,16,967,971,966.25,971,70
20110101|2010-04-16 10:30,16,972,973.25,971.75,971.75,90
20110101|2010-04-16 11:00,16,971.75,974.75,971.75,973,76
20110101|2010-04-16 11:30,16,972.25,972.25,966.75,968,20
20110101|2010-04-16 12:00,16,968,968.5,967.75,967.75,6
20110101|2010-04-16 12:30,16,968,973,968,972.75,15
20110101|2010-04-16 13:00,16,973,973,970.75,971,11
20110101|2010-04-18 18:00,19,969,973,969,973,5
20110101|2010-04-18 18:30,19,974,974,974,974,1
20110101|2010-04-18 19:00,19,973.25,973.25,973.25,973.25,2
20110101|2010-04-18 19:30,19,972.75,972.75,972.75,972.75,4
20110101|2010-04-18 22:00,19,966.5,966.5,966.5,966.5,1
20110101|2010-04-18 23:00,19,968,968,968,968,1
20110101|2010-04-19 05:30,19,963.25,963.25,963.25,963.25,4
20110101|2010-04-19 06:30,19,966.25,966.25,966.25,966.25,1
20110101|2010-04-19 09:30,19,967,969,962,962,46
20110101|2010-04-19 10:00,19,962,962.5,958.75,958.75,20
20110101|2010-04-19 10:30,19,959.5,964.5,959.25,964.5,13
20110101|2010-04-19 11:00,19,962.25,962.75,961.25,962.5,8
20110101|2010-04-19 11:30,19,964,964,962.25,962.25,14
20110101|2010-04-19 12:00,19,962.25,962.25,962.25,962.25,1
20110101|2010-04-19 12:30,19,962.25,962.25,961.5,961.5,22
20110101|2010-04-19 13:00,19,961,962,960,962,5
20110101|2010-04-19 18:00,20,963,966,963,966,2
20110101|2010-04-19 20:30,20,967.5,967.5,967.5,967.5,2
20110101|2010-04-20 04:30,20,970,970,970,970,4
20110101|2010-04-20 05:30,20,971,971,971,971,1
20110101|2010-04-20 06:30,20,971.25,971.25,971.25,971.25,1
20110101|2010-04-20 09:30,20,970,971.75,968,970.25,27
20110101|2010-04-20 10:00,20,970.5,971,970,970,6
20110101|2010-04-20 10:30,20,970,970.25,969.75,969.75,3
20110101|2010-04-20 11:00,20,969.75,971,969.5,971,10
20110101|2010-04-20 11:30,20,971,972,971,972,6
20110101|2010-04-20 12:00,20,971,971,969.75,970,6
20110101|2010-04-20 12:30,20,969.5,969.5,969,969,8
20110101|2010-04-20 13:00,20,969.25,971,969.25,971,2
20110101|2010-04-20 18:00,21,970,971,970,971,2
20110101|2010-04-20 20:00,21,970.25,970.75,970.25,970.75,2
20110101|2010-04-21 06:30,21,970.25,970.25,970.25,970.25,2
20110101|2010-04-21 09:30,21,969,978,968,976.25,109
20110101|2010-04-21 10:00,21,977,981.75,976,979.25,95
20110101|2010-04-21 10:30,21,979.25,985,979,984.25,52
20110101|2010-04-21 11:00,21,986,992.75,985,990,130
20110101|2010-04-21 11:30,21,988.5,988.75,983.25,984,46
20110101|2010-04-21 12:00,21,984,984.5,980.5,980.75,104
20110101|2010-04-21 12:30,21,980.5,984,980,983.75,55
20110101|2010-04-21 13:00,21,983.25,984,982.25,982.25,61
20110101|2010-04-21 18:00,22,981.25,983,981.25,983,2
20110101|2010-04-21 19:00,22,983,983,983,983,1
20110101|2010-04-21 20:00,22,981,981,980,980,12
20110101|2010-04-21 21:00,22,981.25,981.25,981.25,981.25,2
20110101|2010-04-22 03:00,22,980.5,980.5,980.5,980.5,1
20110101|2010-04-22 05:00,22,984,984,984,984,3
20110101|2010-04-22 09:30,22,980.75,984.75,979.5,981.75,80
20110101|2010-04-22 10:00,22,982.25,985,982,984,30
20110101|2010-04-22 10:30,22,984.75,990.25,984.75,989.5,58
20110101|2010-04-22 11:00,22,988.75,988.75,986.75,986.75,14
20110101|2010-04-22 11:30,22,986.5,987.75,986,987.75,12
20110101|2010-04-22 12:00,22,985.5,988.5,985,987.25,12
20110101|2010-04-22 12:30,22,987.75,989,987.75,988.25,25
20110101|2010-04-22 13:00,22,989,991.5,989,991.25,30
20110101|2010-04-22 21:30,23,989.25,989.25,989.25,989.25,2
20110101|2010-04-23 02:00,23,990.25,990.25,990.25,990.25,4
20110101|2010-04-23 04:00,23,991.75,991.75,991.75,991.75,3
20110101|2010-04-23 09:30,23,989,990,986,987.75,73
20110101|2010-04-23 10:00,23,988,989.5,987,987,20
20110101|2010-04-23 10:30,23,986.75,987.5,984.5,984.5,25
20110101|2010-04-23 11:00,23,983.5,983.5,982.25,982.25,5
20110101|2010-04-23 11:30,23,982.5,982.5,982.5,982.5,1
20110101|2010-04-23 12:00,23,984.25,985.75,984.25,985.75,16
20110101|2010-04-23 12:30,23,986.25,986.5,986,986.5,9
20110101|2010-04-23 13:00,23,986,986.75,985,985,16
20110101|2010-04-25 18:00,26,985.5,988,985.5,988,7
20110101|2010-04-25 19:30,26,989.5,989.5,989.5,989.5,2
20110101|2010-04-25 21:30,26,991,991,991,991,2
20110101|2010-04-25 22:00,26,991,991,991,991,2
20110101|2010-04-26 03:30,26,991.25,991.75,991.25,991.75,7
20110101|2010-04-26 09:30,26,989.75,992.5,981.5,982.75,66
20110101|2010-04-26 10:00,26,983.25,983.5,981,982,12
20110101|2010-04-26 10:30,26,982.25,982.25,980.75,980.75,3
20110101|2010-04-26 11:00,26,982.5,986,981.75,985,15
20110101|2010-04-26 11:30,26,984,986.25,984,985.5,8
20110101|2010-04-26 12:00,26,984.25,984.5,984.25,984.5,17
20110101|2010-04-26 12:30,26,984.5,984.5,984,984,7
20110101|2010-04-26 13:00,26,985.5,986,983.75,984.25,19
20110101|2010-04-26 18:00,27,982,982,982,982,2
20110101|2010-04-26 19:00,27,981.5,981.5,981.5,981.5,3
20110101|2010-04-26 21:00,27,983.75,984,983.75,984,5
20110101|2010-04-26 23:00,27,984,984,984,984,4
20110101|2010-04-27 09:30,27,979,979,970.5,971,107
20110101|2010-04-27 10:00,27,973,973,969.25,969.25,26
20110101|2010-04-27 10:30,27,968.25,968.25,966,967.25,15
20110101|2010-04-27 11:00,27,968.5,969,968.5,969,4
20110101|2010-04-27 11:30,27,970,970,969.25,969.75,5
20110101|2010-04-27 12:00,27,970.5,971.75,970.5,971.5,7
20110101|2010-04-27 12:30,27,969.25,971,969.25,970,8
20110101|2010-04-27 13:00,27,969.5,971.25,969.5,970.5,34
20110101|2010-04-27 18:30,28,968.5,968.5,968.5,968.5,1
20110101|2010-04-27 19:00,28,968.5,968.5,967.5,967.5,4
20110101|2010-04-27 19:30,28,967.5,967.5,967.5,967.5,2
20110101|2010-04-27 21:00,28,970.25,970.25,970.25,970.25,1
20110101|2010-04-28 05:00,28,972,972,972,972,1
20110101|2010-04-28 06:30,28,974,974,974,974,3
20110101|2010-04-28 09:30,28,974,982,974,979.75,50
20110101|2010-04-28 10:00,28,981,981.75,974.75,974.75,142
20110101|2010-04-28 10:30,28,975,976,974.25,974.75,109
20110101|2010-04-28 11:00,28,972,975.5,972,975.5,49
20110101|2010-04-28 11:30,28,975.5,976.5,975,975.75,9
20110101|2010-04-28 12:00,28,974.5,974.5,974.5,974.5,1
20110101|2010-04-28 12:30,28,972.25,972.25,969,971,12
20110101|2010-04-28 13:00,28,970.75,973,970.75,973,6
20110101|2010-04-28 18:00,29,973.25,974.5,973.25,974.5,7
20110101|2010-04-28 19:00,29,976.25,976.25,976.25,976.25,5
20110101|2010-04-29 09:30,29,978,986.5,978,982.25,43
20110101|2010-04-29 10:00,29,983,983.75,981.75,983.25,8
20110101|2010-04-29 10:30,29,980.25,982,980.25,981.25,16
20110101|2010-04-29 11:00,29,980.75,982,980.75,981,27
20110101|2010-04-29 11:30,29,981.25,981.5,981,981.5,6
20110101|2010-04-29 12:30,29,981,981,977.5,977.5,8
20110101|2010-04-29 13:00,29,978.5,979.5,978.5,979.5,13
20110101|2010-04-29 18:00,30,979,979,979,979,1
20110101|2010-04-29 19:00,30,981,981,980.25,980.25,5
20110101|2010-04-30 00:00,30,980.5,980.5,980.5,980.5,1
20110101|2010-04-30 09:30,30,980,985,980,981.25,19
20110101|2010-04-30 10:00,30,980,982.5,980,982.25,10
20110101|2010-04-30 10:30,30,984.75,984.75,984,984,2
20110101|2010-04-30 11:00,30,983.75,985,983.5,983.5,11
20110101|2010-04-30 11:30,30,981.25,981.75,980.25,980.25,13
20110101|2010-04-30 12:00,30,980,981,980,980.5,13
20110101|2010-04-30 12:30,30,982,983.5,982,983,23
20110101|2010-04-30 13:00,30,983.25,984.5,983.25,984.5,16
20110101|2010-05-02 18:00,3,984,987,984,987,9
20110101|2010-05-02 18:30,3,987,987,987,987,1
20110101|2010-05-02 19:00,3,987.75,987.75,987.75,987.75,3
20110101|2010-05-03 06:30,3,986.5,986.75,986.5,986.75,5
20110101|2010-05-03 09:30,3,981.5,981.5,976,976,13
20110101|2010-05-03 10:00,3,975.25,977.75,975.25,977.25,9
20110101|2010-05-03 10:30,3,976,976,976,976,2
20110101|2010-05-03 11:00,3,975.5,975.5,975.5,975.5,1
20110101|2010-05-03 11:30,3,974.75,975,974.75,975,2
20110101|2010-05-03 12:00,3,975.5,975.5,974.5,974.5,62
20110101|2010-05-03 12:30,3,975,975,973,973,21
20110101|2010-05-03 13:00,3,974,974,974,974,1
20110101|2010-05-03 19:30,4,975.25,975.5,975.25,975.5,7
20110101|2010-05-04 03:00,4,978.25,978.25,978.25,978.25,1
20110101|2010-05-04 06:00,4,975,975,975,975,1
20110101|2010-05-04 09:30,4,970,970,963.5,967.5,39
20110101|2010-05-04 10:00,4,966,969,966,969,14
20110101|2010-05-04 10:30,4,967.5,969.75,967.5,969.75,4
20110101|2010-05-04 11:00,4,967.5,967.5,967.5,967.5,3
20110101|2010-05-04 11:30,4,970.25,971,970.25,971,3
20110101|2010-05-04 12:00,4,972.5,973.5,972.5,973.5,4
20110101|2010-05-04 18:30,5,971.25,971.25,971.25,971.25,1
20110101|2010-05-04 20:00,5,973.75,973.75,973,973,8
20110101|2010-05-04 20:30,5,975,975,975,975,3
20110101|2010-05-04 21:30,5,975,975,975,975,2
20110101|2010-05-05 06:00,5,970.5,970.5,970.5,970.5,8
20110101|2010-05-05 09:30,5,965.5,965.5,961,965.5,32
20110101|2010-05-05 10:00,5,968.75,969.25,968.75,968.75,5
20110101|2010-05-05 10:30,5,967.75,969,966.25,967.25,24
20110101|2010-05-05 11:00,5,967,967,965.5,965.5,8
20110101|2010-05-05 11:30,5,964.25,964.5,964.25,964.5,2
20110101|2010-05-05 12:00,5,964.75,966,964.75,966,6
20110101|2010-05-05 12:30,5,964,964,963.5,963.5,3
20110101|2010-05-05 13:00,5,963.75,964.25,963.5,964.25,10
20110101|2010-05-05 19:30,6,965.5,966,965.5,966,4
20110101|2010-05-05 20:30,6,967.75,967.75,967.5,967.5,4
20110101|2010-05-06 07:00,6,963.25,963.25,963.25,963.25,1
20110101|2010-05-06 09:30,6,958.5,960,957.75,958,10
20110101|2010-05-06 10:00,6,958,958,958,958,20
20110101|2010-05-06 10:30,6,964,964,960.25,960.25,4
20110101|2010-05-06 11:00,6,960,960,959.75,960,3
20110101|2010-05-06 11:30,6,958,958,955.25,955.25,9
20110101|2010-05-06 12:00,6,956.75,956.75,952.75,952.75,10
20110101|2010-05-06 12:30,6,950,950,941.75,942,27
20110101|2010-05-06 13:00,6,937.25,939,933,939,93
20110101|2010-05-06 18:00,7,934.5,934.5,934.5,934.5,2
20110101|2010-05-06 19:30,7,936,936,936,936,4
20110101|2010-05-06 21:00,7,939,939.5,939,939.5,4
20110101|2010-05-07 06:30,7,936.75,936.75,936.75,936.75,1
20110101|2010-05-07 07:00,7,936.5,936.5,936.5,936.5,1
20110101|2010-05-07 09:30,7,930,940,930,940,34
20110101|2010-05-07 10:00,7,942.5,942.5,942.5,942.5,1
20110101|2010-05-07 10:30,7,942,942,941.75,942,23
20110101|2010-05-07 11:00,7,942,942,942,942,3
20110101|2010-05-07 11:30,7,941,941,940.75,940.75,10
20110101|2010-05-07 12:00,7,943,944.5,943,944.5,14
20110101|2010-05-07 12:30,7,944.5,944.5,944.5,944.5,1
20110101|2010-05-07 13:00,7,945.25,945.25,943.75,943.75,4
20110101|2010-05-09 21:30,10,942.75,942.75,942.75,942.75,2
20110101|2010-05-10 02:30,10,949.5,949.5,949.5,949.5,1
20110101|2010-05-10 09:30,10,948,949,945.5,945.5,41
20110101|2010-05-10 10:00,10,946.5,946.5,946.5,946.5,1
20110101|2010-05-10 10:30,10,946,947.25,946,947,7
20110101|2010-05-10 11:30,10,944.5,944.5,944.5,944.5,1
20110101|2010-05-10 12:00,10,944.5,944.5,944.5,944.5,1
20110101|2010-05-10 13:00,10,943.75,943.75,943.75,943.75,4
20110101|2010-05-10 20:00,11,946,946.25,943.75,943.75,4
20110101|2010-05-10 21:00,11,944.5,944.5,944.5,944.5,2
20110101|2010-05-11 01:00,11,942.75,942.75,942.75,942.75,3
20110101|2010-05-11 05:30,11,939.5,939.5,939.5,939.5,2
20110101|2010-05-11 06:30,11,936.5,936.5,936.5,936.5,1
20110101|2010-05-11 09:30,11,936.75,945.25,936.75,945,38
20110101|2010-05-11 10:00,11,944,946.5,944,946.5,14
20110101|2010-05-11 10:30,11,946.75,947.5,943,943.5,8
20110101|2010-05-11 11:00,11,943.25,943.75,943.25,943.75,2
20110101|2010-05-11 11:30,11,943.75,943.75,943,943,3
20110101|2010-05-11 12:00,11,943,943,942.25,942.25,2
20110101|2010-05-11 12:30,11,945.25,946.25,945,946.25,7
20110101|2010-05-11 13:00,11,947.5,948,947.5,948,3
20110101|2010-05-11 18:00,12,945.5,946,945.5,946,4
20110101|2010-05-11 19:30,12,947,947,947,947,2
20110101|2010-05-11 22:00,12,949.75,949.75,949.75,949.75,1
20110101|2010-05-12 03:00,12,946.25,946.25,946.25,946.25,2
20110101|2010-05-12 05:00,12,945,945,945,945,2
20110101|2010-05-12 06:30,12,949.75,949.75,949.75,949.75,1
20110101|2010-05-12 09:30,12,951.25,955,946.75,947.75,15
20110101|2010-05-12 10:00,12,947.75,947.75,940,940,34
20110101|2010-05-12 11:00,12,942,942.5,940,942.5,4
20110101|2010-05-12 12:30,12,942,943,942,942.5,3
20110101|2010-05-12 13:00,12,941.5,945.75,941,945,11
20110101|2010-05-12 18:00,13,945,945,945,945,1
20110101|2010-05-12 19:30,13,945,945,945,945,4
20110101|2010-05-12 20:30,13,946.5,947,945.75,947,12
20110101|2010-05-12 21:00,13,945.75,945.75,945.75,945.75,5
20110101|2010-05-12 21:30,13,946.5,946.5,946.5,946.5,1
20110101|2010-05-13 03:00,13,946.5,946.5,945.75,945.75,6
20110101|2010-05-13 06:30,13,944.5,944.5,944.5,944.5,1
20110101|2010-05-13 09:30,13,945,946,945,946,10
20110101|2010-05-13 10:00,13,946,948.5,945,948,37
20110101|2010-05-13 10:30,13,946.75,946.75,946.75,946.75,1
20110101|2010-05-13 11:00,13,946.25,946.75,946.25,946.75,4
20110101|2010-05-13 11:30,13,945,945.5,945,945.5,13
20110101|2010-05-13 12:00,13,946.75,948,946.75,947.25,4
20110101|2010-05-13 12:30,13,945,945,943,943.5,20
20110101|2010-05-13 13:00,13,942.75,943.75,941.5,943.75,8
20110101|2010-05-13 18:30,14,944,944,944,944,1
20110101|2010-05-14 00:00,14,941.5,941.5,941.5,941.5,3
20110101|2010-05-14 01:00,14,939.5,939.5,939.5,939.5,5
20110101|2010-05-14 04:00,14,938.25,938.25,938.25,938.25,1
20110101|2010-05-14 05:30,14,935,935,935,935,2
20110101|2010-05-14 09:30,14,934,937,933.5,936.75,12
20110101|2010-05-14 10:30,14,935.25,935.25,935.25,935.25,2
20110101|2010-05-14 11:00,14,932.5,932.5,932,932,2
20110101|2010-05-14 11:30,14,933.25,933.25,933.25,933.25,1
20110101|2010-05-14 12:00,14,933,934.5,933,934.5,8
20110101|2010-05-14 12:30,14,933,934,933,934,10
20110101|2010-05-14 13:00,14,933,935.5,932.25,934.75,9
20110101|2010-05-16 20:00,17,934.25,934.25,934.25,934.25,1
20110101|2010-05-16 22:00,17,926,926,926,926,30
20110101|2010-05-16 23:00,17,926,926,926,926,1
20110101|2010-05-17 01:00,17,922.75,922.75,922.75,922.75,9
20110101|2010-05-17 03:30,17,923.75,923.75,923,923,5
20110101|2010-05-17 07:00,17,929.5,929.5,929.5,929.5,1
20110101|2010-05-17 09:30,17,928.75,930,927,927.25,6
20110101|2010-05-17 10:00,17,927,927,921.5,921.5,43
20110101|2010-05-17 10:30,17,925,926.5,922.5,922.5,31
20110101|2010-05-17 11:00,17,922,923.75,922,923.75,6
20110101|2010-05-17 11:30,17,926.75,927.75,926.75,927.75,9
20110101|2010-05-17 12:00,17,928,928,928,928,2
20110101|2010-05-17 12:30,17,928,928,925.5,927.25,6
20110101|2010-05-17 13:00,17,926.25,926.25,925,925,15
20110101|2010-05-17 18:00,18,926.25,926.25,926.25,926.25,1
20110101|2010-05-17 20:00,18,924.5,924.5,924.5,924.5,6
20110101|2010-05-17 21:00,18,927.25,927.25,927.25,927.25,4
20110101|2010-05-18 00:30,18,928,928,928,928,1
20110101|2010-05-18 01:00,18,929.5,932,929.5,932,5
20110101|2010-05-18 05:30,18,931,931,931,931,1
20110101|2010-05-18 09:30,18,932.25,932.25,928,929,23
20110101|2010-05-18 10:00,18,928.25,928.25,928.25,928.25,1
20110101|2010-05-18 10:30,18,927,927,926.5,926.5,2
20110101|2010-05-18 11:00,18,924.25,924.25,924,924,3
20110101|2010-05-18 11:30,18,923.5,925.25,923.5,925.25,13
20110101|2010-05-18 12:00,18,927.5,927.5,926,926.5,12
20110101|2010-05-18 12:30,18,922,922,922,922,2
20110101|2010-05-18 13:00,18,921,922.5,921,922.5,12
20110101|2010-05-18 18:00,19,920,920,920,920,1
20110101|2010-05-18 19:30,19,918,918,918,918,4
20110101|2010-05-18 20:30,19,922,922,922,922,1
20110101|2010-05-18 21:00,19,923.25,923.25,923.25,923.25,4
20110101|2010-05-19 00:00,19,921.5,921.5,921.5,921.5,3
20110101|2010-05-19 07:00,19,918,918.5,918,918.5,3
20110101|2010-05-19 09:30,19,919.25,925,918.5,925,35
20110101|2010-05-19 10:00,19,921.75,921.75,916,916,53
20110101|2010-05-19 10:30,19,917.5,917.5,913,913,17
20110101|2010-05-19 11:00,19,914.25,914.75,913.5,914,49
20110101|2010-05-19 11:30,19,916.75,917.75,916.75,917.75,6
20110101|2010-05-19 12:00,19,918.75,922.75,918.75,922.75,11
20110101|2010-05-19 12:30,19,920.25,920.25,920.25,920.25,1
20110101|2010-05-19 13:00,19,919.25,919.25,914.25,914.25,23
20110101|2010-05-19 18:00,20,915.75,917,915.75,917,3
20110101|2010-05-19 23:00,20,921,921,921,921,2
20110101|2010-05-20 00:00,20,920.5,920.5,920.5,920.5,2
20110101|2010-05-20 00:30,20,919.75,919.75,919.75,919.75,1
20110101|2010-05-20 06:30,20,917.25,917.25,917.25,917.25,2
20110101|2010-05-20 07:00,20,915.25,915.75,915.25,915.75,8
20110101|2010-05-20 09:30,20,910,910.5,906,906.25,32
20110101|2010-05-20 10:00,20,906.75,910,906.5,910,16
20110101|2010-05-20 10:30,20,913,913.75,912,913.75,6
20110101|2010-05-20 11:00,20,911,911,908,908,13
20110101|2010-05-20 11:30,20,906.25,906.25,903,903,16
20110101|2010-05-20 12:00,20,902.5,910.5,902,910.5,6
20110101|2010-05-20 12:30,20,911.25,912,911,912,10
20110101|2010-05-20 13:00,20,912,916,912,916,9
20110101|2010-05-20 19:00,21,914.75,914.75,914.5,914.5,5
20110101|2010-05-21 09:30,21,916,919.5,916,919.5,13
20110101|2010-05-21 10:00,21,920.75,922,920.75,922,6
20110101|2010-05-21 10:30,21,922.5,923,922,923,7
20110101|2010-05-21 11:00,21,924,924,922.25,922.25,6
20110101|2010-05-21 11:30,21,921,921,920.25,920.5,10
20110101|2010-05-21 12:00,21,921.25,921.5,921.25,921.5,28
20110101|2010-05-21 12:30,21,921,921.25,916.75,917.25,183
20110101|2010-05-21 13:00,21,916.25,917.25,915.75,916,18
20110101|2010-05-23 19:00,24,919.25,919.25,919.25,919.25,10
20110101|2010-05-23 20:00,24,920,920,920,920,8
20110101|2010-05-24 00:00,24,922.25,922.5,922.25,922.5,2
20110101|2010-05-24 07:00,24,923.25,923.25,923,923,2
20110101|2010-05-24 09:30,24,922.5,930.75,922.5,926.75,78
20110101|2010-05-24 10:00,24,927.25,927.25,927,927,2
20110101|2010-05-24 10:30,24,928.25,928.5,925.5,927.25,42
20110101|2010-05-24 11:00,24,926,926,924,924,12
20110101|2010-05-24 11:30,24,925,926,925,926,27
20110101|2010-05-24 12:30,24,926.25,926.25,926.25,926.25,2
20110101|2010-05-24 13:00,24,925.5,925.5,923.75,924.75,49
20110101|2010-05-24 18:30,25,923.25,923.5,923.25,923.5,3
20110101|2010-05-24 19:00,25,922.5,922.5,921.25,921.25,3
20110101|2010-05-24 19:30,25,920,920,920,920,3
20110101|2010-05-24 20:00,25,921,921,921,921,1
20110101|2010-05-24 21:30,25,921,921,921,921,5
20110101|2010-05-24 23:00,25,920.25,920.25,920.25,920.25,1
20110101|2010-05-25 02:30,25,915,915,915,915,1
20110101|2010-05-25 03:00,25,914.75,914.75,914.75,914.75,1
20110101|2010-05-25 07:00,25,911.75,911.75,911.75,911.75,2
20110101|2010-05-25 09:30,25,912,912,912,912,2
20110101|2010-05-25 10:00,25,913.25,914.25,912.25,912.25,13
20110101|2010-05-25 10:30,25,914.5,914.5,914.5,914.5,1
20110101|2010-05-25 11:00,25,917,917,915.25,915.25,29
20110101|2010-05-25 11:30,25,914.5,915.25,913.75,914.5,6
20110101|2010-05-25 12:00,25,915,915,913,913,7
20110101|2010-05-25 12:30,25,912,912.5,912,912.5,27
20110101|2010-05-25 13:00,25,912.5,915.75,911.75,911.75,24
20110101|2010-05-25 18:00,26,917.75,917.75,917.75,917.75,1
20110101|2010-05-25 19:30,26,918,918,918,918,1
20110101|2010-05-25 22:30,26,915.75,916,914.75,914.75,3
20110101|2010-05-26 01:30,26,918.75,919.5,918.75,919,9
20110101|2010-05-26 03:00,26,917.75,917.75,917.75,917.75,1
20110101|2010-05-26 05:30,26,919,919,919,919,3
20110101|2010-05-26 09:30,26,919,921.5,917.75,918.25,33
20110101|2010-05-26 10:00,26,918,918,916,916,24
20110101|2010-05-26 11:00,26,917,918.25,917,918,11
20110101|2010-05-26 11:30,26,917.25,917.5,917.25,917.5,2
20110101|2010-05-26 12:30,26,918.25,918.25,918.25,918.25,1
20110101|2010-05-26 13:00,26,920,920,918.5,920,17
20110101|2010-05-26 18:00,27,916.25,916.25,916.25,916.25,2
20110101|2010-05-26 18:30,27,920.5,920.5,920.5,920.5,2
20110101|2010-05-27 00:30,27,920.5,920.5,920.5,920.5,1
20110101|2010-05-27 02:00,27,922.5,922.5,922.5,922.5,1
20110101|2010-05-27 09:30,27,923.5,926,923.5,925,8
20110101|2010-05-27 10:00,27,926,926,924.5,924.5,2
20110101|2010-05-27 10:30,27,924.75,925.25,924.75,925.25,12
20110101|2010-05-27 11:00,27,924.75,925,924.75,925,4
20110101|2010-05-27 11:30,27,925,925.5,925,925.25,26
20110101|2010-05-27 12:00,27,924.5,925.25,924.5,925.25,18
20110101|2010-05-27 12:30,27,926.25,930,926.25,929,21
20110101|2010-05-27 13:00,27,928.75,928.75,925.5,925.5,7
20110101|2010-05-27 18:00,28,928,931,928,930.5,6
20110101|2010-05-27 18:30,28,928.5,928.75,928.5,928.75,2
20110101|2010-05-27 22:00,28,925.25,925.25,925.25,925.25,1
20110101|2010-05-28 03:00,28,924.75,924.75,924.75,924.75,3
20110101|2010-05-28 09:30,28,925.5,927,924,926.25,51
20110101|2010-05-28 10:00,28,926.25,927.25,925,925,9
20110101|2010-05-28 10:30,28,925.25,925.75,925,925.75,4
20110101|2010-05-28 11:00,28,924.25,924.25,923,923,7
20110101|2010-05-28 11:30,28,921,921.25,919.5,920.25,31
20110101|2010-05-28 12:00,28,919.25,921,919.25,921,5
20110101|2010-05-28 12:30,28,921.5,921.5,920.5,921.25,4
20110101|2010-05-28 13:00,28,920.25,921.5,916,921.5,21
20110101|2010-05-31 20:30,1,915,915,915,915,5
20110101|2010-05-31 23:30,1,914,914,914,914,1
20110101|2010-06-01 02:30,1,912.75,912.75,912.75,912.75,3
20110101|2010-06-01 03:30,1,910,910,910,910,1
20110101|2010-06-01 04:00,1,909.25,909.25,909.25,909.25,1
20110101|2010-06-01 06:00,1,910.5,910.5,910.5,910.5,1
20110101|2010-06-01 09:30,1,915.25,916.5,914.25,915,18
20110101|2010-06-01 10:00,1,916.5,918,914,914.75,65
20110101|2010-06-01 10:30,1,914.25,914.25,913.75,913.75,4
20110101|2010-06-01 11:30,1,912.75,912.75,912.75,912.75,6
20110101|2010-06-01 12:00,1,913.25,913.25,913.25,913.25,1
20110101|2010-06-01 13:00,1,912.5,912.5,911.5,911.5,3
20110101|2010-06-01 18:00,2,911,911,911,911,4
20110101|2010-06-01 21:00,2,912.25,912.25,912.25,912.25,2
20110101|2010-06-01 21:30,2,915,915,915,915,1
20110101|2010-06-02 09:30,2,917.5,917.5,916.75,917.5,4
20110101|2010-06-02 10:00,2,917,917,916.25,916.25,31
20110101|2010-06-02 10:30,2,915,915,915,915,4
20110101|2010-06-02 11:00,2,916,916.5,915.5,916.5,5
20110101|2010-06-02 12:30,2,914,914.25,913.5,913.5,4
20110101|2010-06-02 13:00,2,913.25,913.25,911.5,911.5,3
20110101|2010-06-02 18:00,3,913.25,913.25,913.25,913.25,1
20110101|2010-06-02 19:00,3,916.5,917.25,916.5,917.25,20
20110101|2010-06-02 19:30,3,917,917,917,917,1
20110101|2010-06-03 04:00,3,919,919,919,919,1
20110101|2010-06-03 07:00,3,917,917,917,917,1
20110101|2010-06-03 09:30,3,916.75,918.75,915,915,38
20110101|2010-06-03 10:00,3,915.75,920,915.75,919.75,16
20110101|2010-06-03 10:30,3,918.75,920,918.75,920,81
20110101|2010-06-03 11:00,3,923,923.5,922.5,922.5,24
20110101|2010-06-03 11:30,3,919.75,921.5,919,921.5,7
20110101|2010-06-03 12:00,3,923,925,923,925,2
20110101|2010-06-03 12:30,3,924.25,927.75,923,927.75,17
20110101|2010-06-03 13:00,3,925.5,931,925.5,931,27
20110101|2010-06-03 18:00,4,930,931,930,931,12
20110101|2010-06-03 19:30,4,927,927,926.75,926.75,15
20110101|2010-06-03 20:00,4,925.75,925.75,925.75,925.75,1
20110101|2010-06-03 20:30,4,925.5,925.5,925.5,925.5,4
20110101|2010-06-03 22:30,4,925.5,926,925.5,925.75,22
20110101|2010-06-03 23:00,4,925.75,925.75,925.75,925.75,6
20110101|2010-06-03 23:30,4,925.75,925.75,925.75,925.75,11
20110101|2010-06-04 00:00,4,926,926,925.5,925.5,6
20110101|2010-06-04 00:30,4,925.5,925.5,925.5,925.5,13
20110101|2010-06-04 01:00,4,925.5,926.25,925.5,926,27
20110101|2010-06-04 01:30,4,926,926,925.75,926,37
20110101|2010-06-04 02:00,4,926.5,926.5,926.25,926.25,13
20110101|2010-06-04 02:30,4,926.25,926.25,926.25,926.25,9
20110101|2010-06-04 03:30,4,927,928.5,927,928.5,22
20110101|2010-06-04 05:00,4,928.5,928.5,928.5,928.5,3
20110101|2010-06-04 05:30,4,928.5,928.5,928.5,928.5,1
20110101|2010-06-04 09:30,4,923.5,923.5,915.75,917.5,72
20110101|2010-06-04 10:00,4,918.25,919,917.25,918.75,19
20110101|2010-06-04 10:30,4,917.75,918.25,917.75,918.25,32
20110101|2010-06-04 11:00,4,917.5,917.5,916,916,29
20110101|2010-06-04 11:30,4,915.5,918,915.5,918,5
20110101|2010-06-04 12:00,4,917,917,913.25,913.25,13
20110101|2010-06-04 12:30,4,913.75,913.75,912,912,4
20110101|2010-06-04 13:00,4,910.5,911.25,906.5,910.25,106
20110101|2010-06-06 19:30,7,905,905,905,905,1
20110101|2010-06-06 20:00,7,904,904,904,904,1
20110101|2010-06-06 20:30,7,906,907.25,906,906,17
20110101|2010-06-06 21:00,7,906,906,906,906,6
20110101|2010-06-06 23:30,7,910,910,910,910,1
20110101|2010-06-07 01:00,7,908,908,908,908,1
20110101|2010-06-07 07:00,7,908.5,908.5,908.5,908.5,2
20110101|2010-06-07 09:30,7,910,911.25,909.75,909.75,31
20110101|2010-06-07 10:00,7,909.75,909.75,906,906,26
20110101|2010-06-07 10:30,7,905.5,907.75,905,907.75,53
20110101|2010-06-07 11:00,7,907.5,909.5,907,908,50
20110101|2010-06-07 11:30,7,908,909.25,907.75,907.75,36
20110101|2010-06-07 12:00,7,908,908.5,907,908,34
20110101|2010-06-07 12:30,7,908.5,908.75,907.5,908.5,47
20110101|2010-06-07 13:00,7,909,910,906.5,910,37
20110101|2010-06-08 06:30,8,907.75,907.75,907.75,907.75,2
20110101|2010-06-08 09:30,8,909.5,910.5,905,905.25,47
20110101|2010-06-08 10:00,8,905.5,906.75,905.25,906.75,90
20110101|2010-06-08 10:30,8,906.25,907.5,906.25,907.5,24
20110101|2010-06-08 11:00,8,907.25,907.5,906.5,907,28
20110101|2010-06-08 11:30,8,907.75,910,907.75,910,6
20110101|2010-06-08 12:00,8,908.25,908.25,907.5,907.5,8
20110101|2010-06-08 12:30,8,906.75,906.75,905.5,905.5,5
20110101|2010-06-08 13:00,8,904,904.25,898,898,67
20110101|2010-06-08 18:00,9,900,900,900,900,2
20110101|2010-06-08 19:00,9,900.75,900.75,900.75,900.75,1
20110101|2010-06-09 01:00,9,897.25,897.25,897.25,897.25,1
20110101|2010-06-09 02:00,9,900.75,900.75,900.75,900.75,1
20110101|2010-06-09 02:30,9,901.75,901.75,901.5,901.5,3
20110101|2010-06-09 09:30,9,905.5,910.5,905.5,908,364
20110101|2010-06-09 10:00,9,909.5,910.5,907.75,908.25,139
20110101|2010-06-09 10:30,9,908.25,913,907.75,912.25,159
20110101|2010-06-09 11:00,9,912,912,911.5,911.5,57
20110101|2010-06-09 11:30,9,910,910.75,910,910.5,6
20110101|2010-06-09 12:00,9,909.5,909.5,908,908.75,49
20110101|2010-06-09 12:30,9,908,909,906,906,14
20110101|2010-06-09 13:00,9,906.25,906.5,905.25,906.5,29
20110101|2010-06-09 20:00,10,906.25,907.75,905.75,907.75,13
20110101|2010-06-10 03:00,10,906.75,906.75,906.75,906.75,7
20110101|2010-06-10 03:30,10,906.75,906.75,906.75,906.75,1
20110101|2010-06-10 04:30,10,910,910,910,910,3
20110101|2010-06-10 09:30,10,914,915,909.25,909.5,170
20110101|2010-06-10 10:00,10,909.5,909.5,902,902,56
20110101|2010-06-10 10:30,10,902.25,902.25,900.25,902.25,18
20110101|2010-06-10 11:30,10,903.25,903.25,902.75,902.75,3
20110101|2010-06-10 12:00,10,902.75,904.25,902.5,904.25,3
20110101|2010-06-10 12:30,10,904.25,904.25,904,904.25,3
20110101|2010-06-10 13:00,10,903.25,903.25,902.5,903,13
20110101|2010-06-10 19:00,11,907.75,907.75,907.75,907.75,1
20110101|2010-06-11 03:30,11,902.25,902.25,902.25,902.25,1
20110101|2010-06-11 09:30,11,908.75,909,905.5,905.5,57
20110101|2010-06-11 10:00,11,905.5,905.5,903.25,904.5,36
20110101|2010-06-11 10:30,11,904.5,906.75,904.5,906.75,16
20110101|2010-06-11 11:00,11,907,907,905.5,905.5,6
20110101|2010-06-11 12:00,11,906,909,906,908.75,16
20110101|2010-06-11 12:30,11,908.75,910,908.25,910,24
20110101|2010-06-11 13:00,11,910,920,910,920,32
20110101|2010-06-13 18:00,14,919.75,919.75,919.75,919.75,1
20110101|2010-06-13 19:00,14,920.75,920.75,920.75,920.75,2
20110101|2010-06-13 19:30,14,920.75,920.75,920.75,920.75,1
20110101|2010-06-14 04:30,14,922.5,922.5,922.5,922.5,1
20110101|2010-06-14 09:30,14,925.5,931.75,925.5,927.25,74
20110101|2010-06-14 10:00,14,927,929.5,927,929.5,18
20110101|2010-06-14 10:30,14,927.5,927.5,925.5,926.25,11
20110101|2010-06-14 11:00,14,926.75,928.5,926.75,928.5,8
20110101|2010-06-14 11:30,14,929,929,928.5,928.5,24
20110101|2010-06-14 12:00,14,927.25,927.25,925,925.75,34
20110101|2010-06-14 12:30,14,926.25,926.25,925,925,30
20110101|2010-06-14 13:00,14,925.25,926.5,925.25,926,47
20110101|2010-06-14 18:00,15,924,925.5,924,925.5,5
20110101|2010-06-14 19:00,15,925.5,925.5,925.5,925.5,1
20110101|2010-06-14 22:30,15,925.5,925.5,925.5,925.5,1
20110101|2010-06-15 04:30,15,926,926,926,926,1
20110101|2010-06-15 05:00,15,926,926.5,926,926.5,5
20110101|2010-06-15 09:30,15,930,936.5,930,933.5,75
20110101|2010-06-15 10:00,15,933,933.75,932.75,933.75,25
20110101|2010-06-15 10:30,15,933,933,933,933,4
20110101|2010-06-15 11:00,15,933.75,933.75,933.25,933.75,13
20110101|2010-06-15 11:30,15,934.5,934.5,928.5,930.75,25
20110101|2010-06-15 12:00,15,929.25,930,929.25,930,5
20110101|2010-06-15 12:30,15,929.75,929.75,929.5,929.5,3
20110101|2010-06-15 13:00,15,927,927,922.75,926,21
20110101|2010-06-15 18:00,16,925,925,925,925,15
20110101|2010-06-15 19:00,16,928.25,928.25,928.25,928.25,1
20110101|2010-06-16 09:30,16,928.5,933,928.5,933,111
20110101|2010-06-16 10:00,16,933.75,933.75,930.75,932,41
20110101|2010-06-16 10:30,16,930.75,931,929.75,930.75,45
20110101|2010-06-16 11:00,16,930.75,934,930.5,934,33
20110101|2010-06-16 11:30,16,933.5,934.25,933,933.5,34
20110101|2010-06-16 12:00,16,933,933,931.75,931.75,54
20110101|2010-06-16 12:30,16,931.75,933.5,931.75,933,19
20110101|2010-06-16 13:00,16,932.5,933.25,931.25,933.25,19
20110101|2010-06-16 18:00,17,935,935,935,935,15
20110101|2010-06-16 19:30,17,935,935,935,935,1
20110101|2010-06-16 20:00,17,935,935,930,930,3
20110101|2010-06-16 20:30,17,930,930,930,930,1
20110101|2010-06-16 22:30,17,930,930,930,930,6
20110101|2010-06-17 02:00,17,930.25,930.25,930.25,930.25,20
20110101|2010-06-17 05:30,17,936.5,936.5,936.5,936.5,3
20110101|2010-06-17 06:30,17,937,937,937,937,1
20110101|2010-06-17 09:30,17,936.5,938,932.25,936,124
20110101|2010-06-17 10:00,17,937,938,935.5,937.75,36
20110101|2010-06-17 10:30,17,938,939,937,938.25,59
20110101|2010-06-17 11:00,17,937.5,937.5,936.75,937,9
20110101|2010-06-17 11:30,17,936,936,931.5,932.5,37
20110101|2010-06-17 12:00,17,932.25,933,932,933,7
20110101|2010-06-17 12:30,17,933.5,935.25,933.5,935.25,10
20110101|2010-06-17 13:00,17,934.75,934.75,932.5,934,35
20110101|2010-06-17 18:00,18,934,936.25,934,936,7
20110101|2010-06-17 19:00,18,936,936,936,936,8
20110101|2010-06-17 20:30,18,935,935,935,935,1
20110101|2010-06-18 03:30,18,936.25,936.25,936.25,936.25,1
20110101|2010-06-18 09:30,18,935,941.75,935,940,123
20110101|2010-06-18 10:00,18,941,943.5,941,941.75,48
20110101|2010-06-18 10:30,18,939.75,939.75,936.75,938,216
20110101|2010-06-18 11:00,18,938,938.25,937,937,28
20110101|2010-06-18 11:30,18,938.75,942.25,938,942.25,33
20110101|2010-06-18 12:00,18,940.75,941.25,940.25,941.25,16
20110101|2010-06-18 12:30,18,940.25,940.25,938,938,14
20110101|2010-06-18 13:00,18,938.25,940,937.5,939.25,66
20110101|2010-06-20 18:00,21,942.25,944,942.25,944,10
20110101|2010-06-20 19:00,21,945,945,945,945,5
20110101|2010-06-20 21:30,21,948,950,948,950,16
20110101|2010-06-20 22:00,21,950.25,950.75,950.25,950.75,21
20110101|2010-06-21 00:00,21,950.25,950.25,950.25,950.25,1
20110101|2010-06-21 01:00,21,953,953,953,953,5
20110101|2010-06-21 02:00,21,953,953,953,953,2
20110101|2010-06-21 03:30,21,952.25,952.25,952.25,952.25,4
20110101|2010-06-21 07:00,21,952.25,953,952.25,953,3
20110101|2010-06-21 09:30,21,951.75,956,950.5,950.5,182
20110101|2010-06-21 10:00,21,950.5,951.25,948.25,951.25,100
20110101|2010-06-21 10:30,21,950.75,951,948.5,948.5,23
20110101|2010-06-21 11:00,21,948.5,949.25,947.5,948.75,32
20110101|2010-06-21 11:30,21,947.75,947.75,944.5,944.75,42
20110101|2010-06-21 12:00,21,946.25,948,946,947.75,11
20110101|2010-06-21 12:30,21,948.25,948.25,946.75,948,21
20110101|2010-06-21 13:00,21,948,949,946.25,946.25,39
20110101|2010-06-21 18:00,22,946,946,946,946,1
20110101|2010-06-21 19:00,22,946.75,946.75,946.75,946.75,1
20110101|2010-06-21 19:30,22,946,947.25,946,947.25,5
20110101|2010-06-21 21:00,22,947.5,947.5,947.5,947.5,1
20110101|2010-06-21 21:30,22,948.25,948.25,948,948,11
20110101|2010-06-22 09:30,22,947.5,950,945.75,947.5,89
20110101|2010-06-22 10:00,22,946.5,946.75,943.75,946.75,63
20110101|2010-06-22 10:30,22,946.75,947.75,946.5,947,17
20110101|2010-06-22 11:00,22,947.5,949,946.75,947.25,23
20110101|2010-06-22 11:30,22,947,948,947,947.75,13
20110101|2010-06-22 12:00,22,948.75,948.75,946,946,21
20110101|2010-06-22 12:30,22,945.5,946,944.5,945,27
20110101|2010-06-22 13:00,22,944.5,944.5,943.75,943.75,35
20110101|2010-06-22 18:00,23,939.75,941,939.75,940,3
20110101|2010-06-22 18:30,23,938,938,937.25,937.25,7
20110101|2010-06-22 23:30,23,940,940,940,940,2
20110101|2010-06-23 01:30,23,942.75,942.75,942.75,942.75,1
20110101|2010-06-23 02:30,23,944,944.5,944,944.5,18
20110101|2010-06-23 03:00,23,944,944,944,944,4
20110101|2010-06-23 03:30,23,944,944,944,944,1
20110101|2010-06-23 06:30,23,941.5,941.5,941.5,941.5,3
20110101|2010-06-23 09:30,23,939,939,931.75,938.5,171
20110101|2010-06-23 10:00,23,936.5,937.25,935.5,935.5,18
20110101|2010-06-23 10:30,23,936,937.5,935.5,935.5,37
20110101|2010-06-23 11:00,23,935.5,935.5,934,934.75,37
20110101|2010-06-23 11:30,23,936.25,936.25,935,935,15
20110101|2010-06-23 12:00,23,934.25,934.5,933,934,13
20110101|2010-06-23 12:30,23,933.25,934.75,933,933.5,36
20110101|2010-06-23 13:00,23,934.75,935.5,932.75,932.75,45
20110101|2010-06-23 18:00,24,932.75,932.75,931.25,932.75,3
20110101|2010-06-23 18:30,24,934,934,934,934,4
20110101|2010-06-23 20:30,24,935.75,935.75,935.75,935.75,1
20110101|2010-06-23 21:30,24,936.75,936.75,936.5,936.5,11
20110101|2010-06-23 22:00,24,936.5,936.5,936.5,936.5,12
20110101|2010-06-23 22:30,24,936.5,936.5,936.5,936.5,6
20110101|2010-06-23 23:00,24,936.5,936.5,936.5,936.5,1
20110101|2010-06-24 00:00,24,936.25,936.25,936.25,936.25,1
20110101|2010-06-24 06:30,24,936.25,936.25,936.25,936.25,1
20110101|2010-06-24 07:00,24,935.75,935.75,935.75,935.75,1
20110101|2010-06-24 09:30,24,935.75,935.75,929,929.75,125
20110101|2010-06-24 10:00,24,929,932.25,927.5,932.25,109
20110101|2010-06-24 10:30,24,932.5,932.5,929.75,930.25,27
20110101|2010-06-24 11:00,24,930.5,931,930.25,930.25,13
20110101|2010-06-24 11:30,24,930.5,930.5,930.5,930.5,13
20110101|2010-06-24 12:00,24,928.5,929,928.5,929,8
20110101|2010-06-24 12:30,24,927.25,927.25,923,923.25,46
20110101|2010-06-24 13:00,24,923.5,923.75,920.75,921.75,84
20110101|2010-06-24 18:00,25,922,922,922,922,1
20110101|2010-06-24 19:00,25,922.5,922.5,922.5,922.5,1
20110101|2010-06-24 20:00,25,924.5,924.5,924.5,924.5,1
20110101|2010-06-24 21:30,25,927,927,927,927,1
20110101|2010-06-24 23:00,25,926.75,926.75,926.75,926.75,1
20110101|2010-06-25 00:30,25,926.5,926.5,926.5,926.5,6
20110101|2010-06-25 01:00,25,927.5,927.5,927.5,927.5,1
20110101|2010-06-25 02:00,25,926.5,926.5,926.5,926.5,2
20110101|2010-06-25 02:30,25,928.5,928.5,928.5,928.5,1
20110101|2010-06-25 03:00,25,929,929,929,929,8
20110101|2010-06-25 03:30,25,928.75,928.75,928.75,928.75,2
20110101|2010-06-25 07:00,25,926,926.25,926,926.25,20
20110101|2010-06-25 09:30,25,925.75,926,922,924.5,331
20110101|2010-06-25 10:00,25,925.5,925.5,923.75,924.25,83
20110101|2010-06-25 10:30,25,924.5,925.5,924.25,925.5,28
20110101|2010-06-25 11:00,25,924.75,926.5,924.75,926.25,40
20110101|2010-06-25 11:30,25,925.75,926.75,925,925,93
20110101|2010-06-25 12:00,25,925,925.75,924,924.5,71
20110101|2010-06-25 12:30,25,924.25,924.5,921.75,921.75,48
20110101|2010-06-25 13:00,25,923,924,921.5,923.5,73
20110101|2010-06-27 18:00,28,921,921,921,921,54
20110101|2010-06-27 18:30,28,921.25,921.25,920.75,920.75,13
20110101|2010-06-27 19:30,28,923,923,923,923,16
20110101|2010-06-27 20:30,28,924.25,925.25,924.25,925.25,3
20110101|2010-06-27 21:30,28,925,925,925,925,1
20110101|2010-06-28 03:30,28,924.75,924.75,924.75,924.75,2
20110101|2010-06-28 05:00,28,925.5,925.5,925.5,925.5,1
20110101|2010-06-28 05:30,28,925,925.5,925,925.5,2
20110101|2010-06-28 09:30,28,923,924.75,919.5,920,229
20110101|2010-06-28 10:00,28,919,921,918.75,920.5,137
20110101|2010-06-28 10:30,28,920.75,922.75,920.5,922,150
20110101|2010-06-28 11:00,28,921.5,922.25,920.75,921,69
20110101|2010-06-28 11:30,28,921,923.75,921,923.75,73
20110101|2010-06-28 12:00,28,924,926,923.25,925,107
20110101|2010-06-28 12:30,28,924.75,927.25,924.25,925.5,62
20110101|2010-06-28 13:00,28,925.75,934.25,924.75,933.75,131
20110101|2010-06-28 18:00,29,932.25,932.5,931.5,932.5,5
20110101|2010-06-28 18:30,29,932.5,932.5,929.75,929.75,2
20110101|2010-06-28 20:00,29,929.25,929.25,929.25,929.25,1
20110101|2010-06-28 20:30,29,929,929,928.5,928.5,13
20110101|2010-06-28 21:00,29,929,929,929,929,20
20110101|2010-06-28 22:00,29,928.25,928.25,928.25,928.25,1
20110101|2010-06-28 22:30,29,928.5,928.5,928.5,928.5,2
20110101|2010-06-29 00:00,29,928,928,927.25,927.25,10
20110101|2010-06-29 00:30,29,927,927,927,927,1
20110101|2010-06-29 02:00,29,926.75,926.75,926.75,926.75,2
20110101|2010-06-29 04:30,29,925,925,925,925,16
20110101|2010-06-29 07:00,29,925,925,925,925,3
20110101|2010-06-29 09:30,29,920.5,930,918,930,211
20110101|2010-06-29 10:00,29,930.25,933.75,928.75,928.75,284
20110101|2010-06-29 10:30,29,928.75,930,928.25,928.25,121
20110101|2010-06-29 11:00,29,928,928,923.25,924.5,219
20110101|2010-06-29 11:30,29,923.75,923.75,921.75,922,115
20110101|2010-06-29 12:00,29,922.25,924.75,922.25,922.25,42
20110101|2010-06-29 12:30,29,922.5,923.75,920.25,921.75,73
20110101|2010-06-29 13:00,29,921,923.25,920.25,921.75,105
20110101|2010-06-29 19:00,30,921.25,921.25,921,921,10
20110101|2010-06-29 19:30,30,921.75,921.75,921.5,921.75,9
20110101|2010-06-29 21:30,30,921.25,921.25,921.25,921.25,3
20110101|2010-06-30 04:00,30,923.5,923.5,923.5,923.5,8
20110101|2010-06-30 05:00,30,925,925,925,925,5
20110101|2010-06-30 07:00,30,925.5,925.5,925,925,11
20110101|2010-06-30 09:30,30,935,937.75,914,921,217
20110101|2010-06-30 10:00,30,919.5,922.5,915,921.75,596
20110101|2010-06-30 10:30,30,921,921,918.5,918.75,34
20110101|2010-06-30 11:00,30,918.5,918.75,917.75,918.75,20
20110101|2010-06-30 11:30,30,918,918,916.75,917.5,45
20110101|2010-06-30 12:00,30,918,918,917,917,28
20110101|2010-06-30 12:30,30,917,917.25,908.75,910.5,315
20110101|2010-06-30 13:00,30,910.5,913.75,908.25,912.75,174
20110101|2010-06-30 18:00,1,912.25,914,912.25,914,3
20110101|2010-06-30 19:00,1,915.5,915.5,915.5,915.5,1
20110101|2010-06-30 21:00,1,916.75,916.75,916.75,916.75,4
20110101|2010-07-01 00:30,1,916,916,916,916,5
20110101|2010-07-01 02:00,1,916.25,916.25,914.75,914.75,3
20110101|2010-07-01 02:30,1,914.75,914.75,914.5,914.5,8
20110101|2010-07-01 04:00,1,914.75,915,914.75,915,3
20110101|2010-07-01 04:30,1,915.25,916,915.25,916,2
20110101|2010-07-01 06:00,1,915,915,915,915,2
20110101|2010-07-01 06:30,1,915.5,915.5,915.5,915.5,30
20110101|2010-07-01 09:30,1,912.75,913,903.75,910.5,249
20110101|2010-07-01 10:00,1,909.75,910.75,907.25,910,74
20110101|2010-07-01 10:30,1,909.75,909.75,907.75,908.75,37
20110101|2010-07-01 11:00,1,909,909.25,907.5,908,96
20110101|2010-07-01 11:30,1,908,909.75,907.25,908.5,60
20110101|2010-07-01 12:00,1,908.5,914.75,908.5,914.25,77
20110101|2010-07-01 12:30,1,913.5,914.5,912,914.5,59
20110101|2010-07-01 13:00,1,914.25,915.75,912.75,914,137
20110101|2010-07-01 18:00,2,913,913,913,913,2
20110101|2010-07-01 20:00,2,914,916.75,914,916.75,2
20110101|2010-07-01 20:30,2,916,916,916,916,6
20110101|2010-07-01 21:00,2,916,917,916,917,3
20110101|2010-07-01 21:30,2,917,917,916,916,4
20110101|2010-07-01 22:30,2,917,917,917,917,1
20110101|2010-07-02 01:00,2,919,919,919,919,2
20110101|2010-07-02 03:30,2,918.5,918.75,918.5,918.75,4
20110101|2010-07-02 04:00,2,918.75,918.75,918.75,918.75,1
20110101|2010-07-02 04:30,2,920,920.5,920,920.5,2
20110101|2010-07-02 05:00,2,920.25,920.25,920.25,920.25,4
20110101|2010-07-02 06:00,2,922,922,922,922,1
20110101|2010-07-02 06:30,2,922,922,921.75,921.75,2
20110101|2010-07-02 09:30,2,918.25,920.75,913.75,915,167
20110101|2010-07-02 10:00,2,915,916.75,914.5,915,76
20110101|2010-07-02 10:30,2,915.25,915.25,914.25,914.25,27
20110101|2010-07-02 11:00,2,914.5,915.5,914.5,915.5,29
20110101|2010-07-02 11:30,2,916,918.5,915.5,915.5,28
20110101|2010-07-02 12:00,2,914.75,917,914.75,916.25,14
20110101|2010-07-02 12:30,2,917.25,918.75,917.25,918,36
20110101|2010-07-02 13:00,2,918,921,914.5,916.25,164
20110101|2010-07-05 18:00,6,910,911,910,910.25,6
20110101|2010-07-05 19:00,6,911.25,911.25,911.25,911.25,1
20110101|2010-07-05 19:30,6,912.75,913.25,912.25,913.25,29
20110101|2010-07-05 20:00,6,912.75,912.75,912.25,912.25,2
20110101|2010-07-05 20:30,6,912.75,912.75,912.25,912.25,2
20110101|2010-07-05 21:00,6,912,912,912,912,1
20110101|2010-07-05 21:30,6,912.75,912.75,912.75,912.75,1
20110101|2010-07-06 01:30,6,915.25,915.25,915.25,915.25,1
20110101|2010-07-06 04:30,6,919.25,919.25,919.25,919.25,1
20110101|2010-07-06 05:00,6,919,919,919,919,1
20110101|2010-07-06 06:30,6,917.5,917.75,917.5,917.5,10
20110101|2010-07-06 09:30,6,919.25,926.75,919.25,921.5,574
20110101|2010-07-06 10:00,6,920.75,923,919,919.75,164
20110101|2010-07-06 10:30,6,920,920,919.5,919.5,4
20110101|2010-07-06 11:00,6,919.75,923.25,919.5,923,23
20110101|2010-07-06 11:30,6,923.5,923.5,919.75,920.25,20
20110101|2010-07-06 12:00,6,919.5,920,918,920,39
20110101|2010-07-06 12:30,6,920.5,920.5,915,915,58
20110101|2010-07-06 13:00,6,915.25,916,908.5,908.5,161
20110101|2010-07-06 18:00,7,910,913,910,913,19
20110101|2010-07-06 22:30,7,916,916,916,916,1
20110101|2010-07-07 01:30,7,917,917,917,917,1
20110101|2010-07-07 02:30,7,914.75,914.75,914.75,914.75,1
20110101|2010-07-07 03:30,7,913,913,913,913,3
20110101|2010-07-07 04:30,7,913,913,913,913,1
20110101|2010-07-07 05:30,7,915,915,915,915,1
20110101|2010-07-07 06:30,7,914.25,914.25,914.25,914.25,10
20110101|2010-07-07 07:00,7,914.5,915,914.5,915,20
20110101|2010-07-07 09:30,7,915.25,926.75,915,926.25,243
20110101|2010-07-07 10:00,7,926.75,929.25,925.25,925.25,122
20110101|2010-07-07 10:30,7,925.25,927,924.5,927,19
20110101|2010-07-07 11:00,7,926.5,929,926.5,927.25,25
20110101|2010-07-07 11:30,7,929.5,932.25,929.5,931.75,75
20110101|2010-07-07 12:00,7,932.5,933.75,930.25,933.75,13
20110101|2010-07-07 12:30,7,933.75,935.25,932.5,934.5,71
20110101|2010-07-07 13:00,7,934.5,943.5,932.75,943.25,172
20110101|2010-07-07 18:00,8,939.75,941.25,939.75,941.25,15
20110101|2010-07-07 18:30,8,941.25,942.75,941.25,942.75,23
20110101|2010-07-07 19:00,8,942.25,942.25,942,942,2
20110101|2010-07-07 19:30,8,942.25,942.25,941.5,941.5,3
20110101|2010-07-07 20:00,8,940,940,938,939,25
20110101|2010-07-07 20:30,8,937.75,938.5,937.75,938.5,15
20110101|2010-07-07 21:00,8,938.25,938.25,938.25,938.25,10
20110101|2010-07-08 00:30,8,938.25,938.25,938.25,938.25,1
20110101|2010-07-08 06:30,8,943,943,940.5,940.5,11
20110101|2010-07-08 09:30,8,940,949,940,944.5,656
20110101|2010-07-08 10:00,8,944.75,946.75,942.75,945.25,116
20110101|2010-07-08 10:30,8,945.75,946.75,944,944,161
20110101|2010-07-08 11:00,8,943.5,946.5,943.5,945.5,42
20110101|2010-07-08 11:30,8,945.25,950,945,950,111
20110101|2010-07-08 12:00,8,950,952,949.5,951.75,63
20110101|2010-07-08 12:30,8,951,958,951,958,323
20110101|2010-07-08 13:00,8,958,963.5,951.25,951.5,229
20110101|2010-07-08 18:00,9,951.25,953.25,951.25,953.25,16
20110101|2010-07-08 18:30,9,953.25,954,953.25,953.5,10
20110101|2010-07-08 20:00,9,949.5,949.75,949.5,949.5,10
20110101|2010-07-08 22:00,9,951,951,951,951,1
20110101|2010-07-09 01:00,9,953.75,953.75,953.75,953.75,4
20110101|2010-07-09 03:00,9,953,953,953,953,1
20110101|2010-07-09 06:00,9,954.75,954.75,954.75,954.75,11
20110101|2010-07-09 06:30,9,955,955,954.25,955,20
20110101|2010-07-09 07:00,9,953.75,953.75,953.75,953.75,3
20110101|2010-07-09 09:30,9,952.5,958,952.5,957.25,288
20110101|2010-07-09 10:00,9,957.5,963,957.5,959.25,600
20110101|2010-07-09 10:30,9,960.5,963,959.5,961,160
20110101|2010-07-09 11:00,9,961.75,964.25,961.5,962.75,104
20110101|2010-07-09 11:30,9,962.75,967.25,962.75,966.75,227
20110101|2010-07-09 12:00,9,966.75,967.25,959,963,131
20110101|2010-07-09 12:30,9,963.5,966.5,963.5,966.25,115
20110101|2010-07-09 13:00,9,966,966,961,963.5,185
20110101|2010-07-11 18:00,12,958,962,957,961.75,19
20110101|2010-07-11 18:30,12,964.5,964.75,963.5,963.5,10
20110101|2010-07-11 19:00,12,964,964,964,964,5
20110101|2010-07-11 20:00,12,962.25,963,959.75,959.75,29
20110101|2010-07-11 20:30,12,959.75,959.75,958.25,958.75,5
20110101|2010-07-11 21:00,12,958,958,958,958,1
20110101|2010-07-11 21:30,12,957,957,957,957,1
20110101|2010-07-11 22:00,12,958.25,958.25,958.25,958.25,2
20110101|2010-07-11 22:30,12,957.25,957.25,957.25,957.25,4
20110101|2010-07-11 23:00,12,957.25,957.25,957.25,957.25,3
20110101|2010-07-11 23:30,12,956,956.25,956,956,5
20110101|2010-07-12 00:00,12,956,956.5,956,956.5,2
20110101|2010-07-12 01:30,12,955,955,955,955,1
20110101|2010-07-12 03:00,12,956.25,956.5,956.25,956.5,5
20110101|2010-07-12 04:00,12,958,958,958,958,29
20110101|2010-07-12 04:30,12,959,959,958.75,958.75,12
20110101|2010-07-12 05:30,12,958.75,958.75,958.25,958.25,2
20110101|2010-07-12 06:00,12,958.75,958.75,958.75,958.75,1
20110101|2010-07-12 07:00,12,959.75,959.75,959.75,959.75,1
20110101|2010-07-12 09:30,12,959.75,962.5,955.5,955.75,197
20110101|2010-07-12 10:00,12,955.25,958.25,954,956,141
20110101|2010-07-12 10:30,12,956.25,963.5,955.75,963,97
20110101|2010-07-12 11:00,12,963.25,966.5,962,962,166
20110101|2010-07-12 11:30,12,961.75,967.75,961.75,967.25,53
20110101|2010-07-12 12:00,12,964.5,969,963.5,964,113
20110101|2010-07-12 12:30,12,964,966,960,962.25,97
20110101|2010-07-12 13:00,12,961,961.75,957,960.5,87
20110101|2010-07-12 18:00,13,958.75,959,958.75,959,6
20110101|2010-07-12 18:30,13,960,961.25,960,960.75,24
20110101|2010-07-12 19:00,13,961.25,961.25,961.25,961.25,1
20110101|2010-07-12 19:30,13,961.25,961.25,961.25,961.25,1
20110101|2010-07-12 20:00,13,960.75,960.75,960.75,960.75,1
20110101|2010-07-12 20:30,13,957.5,957.5,957.5,957.5,1
20110101|2010-07-12 21:00,13,957.5,957.5,957.5,957.5,1
20110101|2010-07-12 22:00,13,956,956,956,956,1
20110101|2010-07-13 00:00,13,956,956,956,956,5
20110101|2010-07-13 02:00,13,958.75,958.75,958.75,958.75,9
20110101|2010-07-13 03:30,13,959.75,961.75,959.75,961.75,13
20110101|2010-07-13 05:00,13,963,963,963,963,1
20110101|2010-07-13 07:00,13,964,964,963.5,963.5,4
20110101|2010-07-13 09:30,13,964,967,963.25,964.25,559
20110101|2010-07-13 10:00,13,964.25,967.75,963,965.75,207
20110101|2010-07-13 10:30,13,966,970.5,966,968.75,154
20110101|2010-07-13 11:00,13,968.75,969,967.5,969,73
20110101|2010-07-13 11:30,13,969,970,967.25,967.75,44
20110101|2010-07-13 12:00,13,967.25,968,963.5,963.75,36
20110101|2010-07-13 12:30,13,964,966,964,965,47
20110101|2010-07-13 13:00,13,965.75,966.75,962.5,963.75,192
20110101|2010-07-13 18:00,14,963.5,963.5,963.5,963.5,1
20110101|2010-07-13 18:30,14,965,965,965,965,1
20110101|2010-07-13 19:00,14,965.25,966,965.25,966,2
20110101|2010-07-13 20:00,14,963,963,963,963,1
20110101|2010-07-13 21:30,14,962,962,962,962,3
20110101|2010-07-13 22:00,14,963,963,963,963,3
20110101|2010-07-13 23:30,14,963.5,963.75,963.5,963.75,2
20110101|2010-07-14 00:30,14,963.75,964.75,963.75,964.75,12
20110101|2010-07-14 01:00,14,962.25,962.25,962.25,962.25,5
20110101|2010-07-14 03:30,14,965.75,966.75,965.75,966.75,16
20110101|2010-07-14 05:00,14,966.25,966.25,966.25,966.25,1
20110101|2010-07-14 06:00,14,965.75,965.75,965.75,965.75,1
20110101|2010-07-14 07:00,14,965.5,965.5,965.25,965.25,3
20110101|2010-07-14 09:30,14,966.25,973.75,965.25,973.75,333
20110101|2010-07-14 10:00,14,972.25,975.5,969.75,969.75,316
20110101|2010-07-14 10:30,14,970.75,974,970.25,974,226
20110101|2010-07-14 11:00,14,974,975,970,970,151
20110101|2010-07-14 11:30,14,970.25,970.75,969,970.5,55
20110101|2010-07-14 12:00,14,970.5,972.75,970,972,99
20110101|2010-07-14 12:30,14,971.25,972,970.25,971,61
20110101|2010-07-14 13:00,14,971.25,971.25,966.5,970,174
20110101|2010-07-14 18:00,15,969,970.75,969,970.75,24
20110101|2010-07-14 18:30,15,970.5,970.5,970.5,970.5,1
20110101|2010-07-14 20:00,15,968.75,968.75,968.25,968.75,13
20110101|2010-07-14 21:30,15,972.5,972.5,972,972.5,17
20110101|2010-07-14 23:00,15,972.5,972.5,972.5,972.5,1
20110101|2010-07-15 01:00,15,970.75,970.75,970.75,970.75,2
20110101|2010-07-15 01:30,15,971.25,971.25,971.25,971.25,1
20110101|2010-07-15 03:30,15,971,971,971,971,1
20110101|2010-07-15 04:00,15,973,975,973,974.75,42
20110101|2010-07-15 04:30,15,974.5,977.5,974.5,977.5,9
20110101|2010-07-15 05:00,15,976.75,980,976.75,980,14
20110101|2010-07-15 05:30,15,978.25,981,978.25,981,5
20110101|2010-07-15 06:00,15,983,984,983,984,9
20110101|2010-07-15 06:30,15,984,984,983.5,983.5,2
20110101|2010-07-15 07:00,15,981.25,981.25,981.25,981.25,2
20110101|2010-07-15 09:30,15,980.5,992.5,980.5,983.5,737
20110101|2010-07-15 10:00,15,983,988.5,983,988.25,323
20110101|2010-07-15 10:30,15,988.25,988.5,986.75,986.75,152
20110101|2010-07-15 11:00,15,987,989.5,986.75,987,111
20110101|2010-07-15 11:30,15,987.5,992.5,987.25,991.75,111
20110101|2010-07-15 12:00,15,991.25,997.25,991,991.75,228
20110101|2010-07-15 12:30,15,991.25,995.5,989.75,994.5,176
20110101|2010-07-15 13:00,15,992.75,996,991.5,996,366
20110101|2010-07-15 18:00,16,994,994,993,993.5,13
20110101|2010-07-15 18:30,16,994.5,995.5,994.5,995.5,26
20110101|2010-07-15 19:00,16,995.5,995.5,995.5,995.5,1
20110101|2010-07-15 20:00,16,995,995.75,993.75,994,6
20110101|2010-07-15 20:30,16,994,994.25,994,994.25,4
20110101|2010-07-15 22:30,16,993.75,993.75,993.75,993.75,1
20110101|2010-07-16 01:00,16,996,996,996,996,3
20110101|2010-07-16 03:00,16,997,997,997,997,9
20110101|2010-07-16 03:30,16,996.75,997.5,996.75,997.5,5
20110101|2010-07-16 04:00,16,996.5,996.5,996.5,996.5,5
20110101|2010-07-16 05:00,16,996.75,997,996.5,996.5,3
20110101|2010-07-16 05:30,16,996,996,995.5,995.5,3
20110101|2010-07-16 06:00,16,997.75,997.75,997.5,997.75,15
20110101|2010-07-16 06:30,16,995,995,995,995,1
20110101|2010-07-16 07:00,16,994,994,994,994,1
20110101|2010-07-16 09:30,16,993.5,1000,989.75,1000,417
20110101|2010-07-16 10:00,16,1000,1000,989.5,992.75,271
20110101|2010-07-16 10:30,16,993,993,990.25,990.5,114
20110101|2010-07-16 11:00,16,992.75,992.75,990.25,991,85
20110101|2010-07-16 11:30,16,991,991.25,986,986,62
20110101|2010-07-16 12:00,16,987.75,989,986.75,989,49
20110101|2010-07-16 12:30,16,988.5,992,988.25,990,109
20110101|2010-07-16 13:00,16,990,994.25,987.25,994.25,142
20110101|2010-07-18 18:00,19,981.25,986.75,980.75,986.5,41
20110101|2010-07-18 18:30,19,989,989,989,989,1
20110101|2010-07-18 19:00,19,990,991.25,990,990.75,31
20110101|2010-07-18 19:30,19,990.75,991.75,990.75,991.75,6
20110101|2010-07-18 20:00,19,992,993,992,993,9
20110101|2010-07-18 20:30,19,991.75,991.75,991.5,991.5,7
20110101|2010-07-19 03:00,19,992.75,992.75,992.5,992.5,2
20110101|2010-07-19 03:30,19,991,991.25,991,991,17
20110101|2010-07-19 04:00,19,991,991,991,991,2
20110101|2010-07-19 06:30,19,986.75,987,986.75,987,2
20110101|2010-07-19 07:00,19,987,987.25,982,982,24
20110101|2010-07-19 09:30,19,985.5,986.25,977,979.5,561
20110101|2010-07-19 10:00,19,979.5,983,978.25,979.5,138
20110101|2010-07-19 10:30,19,981,981,976.5,978.75,151
20110101|2010-07-19 11:00,19,978.5,981,977,981,145
20110101|2010-07-19 11:30,19,981.5,982,979,979.5,55
20110101|2010-07-19 12:00,19,980,980.25,975.75,978.25,74
20110101|2010-07-19 12:30,19,978.75,978.75,975.75,977.5,90
20110101|2010-07-19 13:00,19,977.75,983,976,983,147
20110101|2010-07-19 18:00,20,978.5,978.5,978,978,2
20110101|2010-07-19 18:30,20,976.25,978.25,976.25,978.25,17
20110101|2010-07-19 19:00,20,978.75,978.75,978.75,978.75,1
20110101|2010-07-19 19:30,20,978,978,977.25,977.25,11
20110101|2010-07-19 20:00,20,977.75,980,977.75,980,21
20110101|2010-07-19 21:00,20,979.5,979.5,979.5,979.5,1
20110101|2010-07-20 00:30,20,981,981,981,981,4
20110101|2010-07-20 01:30,20,982.5,982.5,982.5,982.5,20
20110101|2010-07-20 02:00,20,983,983,983,983,1
20110101|2010-07-20 03:00,20,984,984.5,984,984.5,3
20110101|2010-07-20 03:30,20,983,983.25,983,983.25,7
20110101|2010-07-20 06:00,20,977.5,977.5,977.5,977.5,1
20110101|2010-07-20 07:00,20,976,976,975.5,975.5,2
20110101|2010-07-20 09:30,20,975,982,971,973.25,436
20110101|2010-07-20 10:00,20,972.5,979.25,972.5,977,223
20110101|2010-07-20 10:30,20,977,978.5,974.5,977.5,1078
20110101|2010-07-20 11:00,20,977.75,977.75,975.25,975.25,37
20110101|2010-07-20 11:30,20,975.25,976.5,974.75,976,62
20110101|2010-07-20 12:00,20,976.5,979,976.25,978,82
20110101|2010-07-20 12:30,20,977.5,981,976.75,980.5,66
20110101|2010-07-20 13:00,20,980,983.75,977.75,983,99
20110101|2010-07-20 18:00,21,981.25,983,981.25,983,4
20110101|2010-07-20 18:30,21,983.5,983.5,983.5,983.5,1
20110101|2010-07-20 19:00,21,983,984,983,984,4
20110101|2010-07-20 19:30,21,983.5,984.5,983.5,984.5,7
20110101|2010-07-20 20:30,21,980.25,980.25,980.25,980.25,1
20110101|2010-07-20 21:30,21,981,981,981,981,1
20110101|2010-07-21 01:30,21,981,981,981,981,5
20110101|2010-07-21 04:00,21,984.25,984.25,984.25,984.25,1
20110101|2010-07-21 05:30,21,985,985,985,985,3
20110101|2010-07-21 06:30,21,985.75,985.75,985.5,985.5,4
20110101|2010-07-21 07:00,21,985.75,985.75,985.5,985.75,17
20110101|2010-07-21 09:30,21,985.25,987,977.5,985,263
20110101|2010-07-21 10:00,21,985.25,990.5,984.75,988,2515
20110101|2010-07-21 10:30,21,987.75,989,987,987.25,121
20110101|2010-07-21 11:00,21,987.5,988,987,988,78
20110101|2010-07-21 11:30,21,988.5,989.5,986.5,989.5,53
20110101|2010-07-21 12:00,21,989.5,989.75,988,989,31
20110101|2010-07-21 12:30,21,988.75,991.25,988.25,988.75,111
20110101|2010-07-21 13:00,21,988.25,989.5,986.5,987,85
20110101|2010-07-21 18:00,22,985.75,986,985.5,985.75,7
20110101|2010-07-21 18:30,22,985.25,985.25,985.25,985.25,1
20110101|2010-07-21 19:00,22,986.25,986.75,986.25,986.5,29
20110101|2010-07-21 20:00,22,985.5,985.5,985.5,985.5,6
20110101|2010-07-21 20:30,22,986.25,986.25,986.25,986.25,21
20110101|2010-07-21 21:00,22,985.5,985.5,985.5,985.5,13
20110101|2010-07-21 22:30,22,982.5,982.5,982.5,982.5,1
20110101|2010-07-22 02:30,22,984.5,984.75,984.5,984.75,10
20110101|2010-07-22 03:30,22,987,987.5,987,987.5,6
20110101|2010-07-22 04:00,22,987.5,989,987.25,989,14
20110101|2010-07-22 04:30,22,992,992,992,992,1
20110101|2010-07-22 05:00,22,991.75,991.75,991.75,991.75,3
20110101|2010-07-22 05:30,22,993.5,993.5,993.5,993.5,1
20110101|2010-07-22 06:30,22,994.25,994.25,994.25,994.25,1
20110101|2010-07-22 07:00,22,995,995.25,995,995.25,16
20110101|2010-07-22 09:30,22,997,999.25,991.5,993.25,1009
20110101|2010-07-22 10:00,22,992.75,992.75,985.5,989.5,228
20110101|2010-07-22 10:30,22,989.25,990.75,989,989.75,109
20110101|2010-07-22 11:00,22,989.25,992,989.25,991.75,66
20110101|2010-07-22 11:30,22,992,992.5,989.25,990.75,72
20110101|2010-07-22 12:00,22,990.75,991,989,990.5,72
20110101|2010-07-22 12:30,22,991,991.5,983.75,983.75,96
20110101|2010-07-22 13:00,22,982,988,980.75,984.75,68
20110101|2010-07-22 18:00,23,987,987.5,986,987.5,10
20110101|2010-07-22 18:30,23,986.75,986.75,986.75,986.75,2
20110101|2010-07-22 19:30,23,985.75,986,985.75,986,8
20110101|2010-07-22 20:00,23,986.25,986.5,986.25,986.5,4
20110101|2010-07-22 21:00,23,986.5,986.5,986.5,986.5,5
20110101|2010-07-23 00:30,23,987.5,987.5,987.5,987.5,1
20110101|2010-07-23 02:00,23,987.75,989,987.75,989,40
20110101|2010-07-23 02:30,23,989,991,989,991,23
20110101|2010-07-23 03:00,23,992,992,991,991,20
20110101|2010-07-23 04:00,23,991.75,991.75,990.25,990.25,11
20110101|2010-07-23 04:30,23,990,990,990,990,5
20110101|2010-07-23 05:00,23,990,990,990,990,3
20110101|2010-07-23 06:00,23,987,987,987,987,1
20110101|2010-07-23 06:30,23,988,988,986.25,986.25,15
20110101|2010-07-23 09:30,23,985.75,992,983.75,991.5,247
20110101|2010-07-23 10:00,23,993.5,994.75,989,991.25,213
20110101|2010-07-23 10:30,23,991.5,994.75,991.25,994.25,114
20110101|2010-07-23 11:00,23,994.25,995,991.5,992.25,78
20110101|2010-07-23 11:30,23,991.75,992.5,989.5,989.5,37
20110101|2010-07-23 12:00,23,989.5,990.5,988.25,990.5,18
20110101|2010-07-23 12:30,23,990.25,991.5,989.5,991.25,52
20110101|2010-07-23 13:00,23,991,991.25,989.75,991,112
20110101|2010-07-25 18:00,26,983.75,984.75,983.5,984.25,21
20110101|2010-07-25 19:00,26,984.25,984.25,984.25,984.25,1
20110101|2010-07-25 20:00,26,987.5,987.75,987.5,987.75,18
20110101|2010-07-25 23:00,26,989,989,989,989,9
20110101|2010-07-25 23:30,26,988.5,988.5,988.25,988.25,2
20110101|2010-07-26 00:00,26,988.25,988.25,988.25,988.25,2
20110101|2010-07-26 01:00,26,989.75,990,989.75,990,4
20110101|2010-07-26 01:30,26,989.75,990.5,989.75,990.5,134
20110101|2010-07-26 03:00,26,988.75,988.75,988.75,988.75,2
20110101|2010-07-26 03:30,26,988.75,988.75,988.75,988.75,2
20110101|2010-07-26 04:30,26,987.25,987.25,987,987,3
20110101|2010-07-26 05:00,26,986,986,981.25,981.25,152
20110101|2010-07-26 06:00,26,985.25,985.25,985.25,985.25,20
20110101|2010-07-26 06:30,26,984,984,980.75,980.75,7
20110101|2010-07-26 07:00,26,982,982,982,982,3
20110101|2010-07-26 09:30,26,981.25,982.75,976.5,977.5,319
20110101|2010-07-26 10:00,26,976.5,978,974,977.75,140
20110101|2010-07-26 10:30,26,977.75,978.25,977,977.5,128
20110101|2010-07-26 11:00,26,977.75,978,977,977,29
20110101|2010-07-26 11:30,26,977.25,977.5,973.5,973.5,108
20110101|2010-07-26 12:00,26,973,974.5,972.5,973,25
20110101|2010-07-26 12:30,26,973.75,973.75,970,973,53
20110101|2010-07-26 13:00,26,973.75,976.25,973.5,973.5,62
20110101|2010-07-26 18:00,27,975,975,974,974,2
20110101|2010-07-26 19:00,27,974.5,975,974.5,975,14
20110101|2010-07-26 19:30,27,975,975,975,975,1
20110101|2010-07-26 20:00,27,974.75,974.75,974.5,974.5,8
20110101|2010-07-26 20:30,27,974.25,974.25,974.25,974.25,1
20110101|2010-07-26 21:30,27,972.25,972.25,972.25,972.25,4
20110101|2010-07-26 23:30,27,972.5,972.5,972.5,972.5,19
20110101|2010-07-27 00:00,27,972.5,972.5,972.5,972.5,2
20110101|2010-07-27 02:00,27,971.5,972.5,971.5,972,39
20110101|2010-07-27 02:30,27,971.75,972,971.75,971.75,11
20110101|2010-07-27 03:00,27,972,972,972,972,40
20110101|2010-07-27 04:30,27,974.5,976,974.5,976,7
20110101|2010-07-27 05:00,27,975.25,975.25,975.25,975.25,2
20110101|2010-07-27 05:30,27,977,977,977,977,1
20110101|2010-07-27 06:30,27,978,981,978,981,119
20110101|2010-07-27 09:30,27,980.5,981.25,975.25,976,220
20110101|2010-07-27 10:00,27,975.75,976.5,973,975,316
20110101|2010-07-27 10:30,27,974.75,976.75,974.75,975.75,69
20110101|2010-07-27 11:00,27,974.25,976,974,975.75,62
20110101|2010-07-27 11:30,27,975.75,976.5,975.5,975.75,39
20110101|2010-07-27 12:00,27,976.25,976.5,974.75,974.75,46
20110101|2010-07-27 12:30,27,974.5,975.5,973.5,975.5,49
20110101|2010-07-27 13:00,27,975.5,976.5,973.75,974.25,85
20110101|2010-07-27 18:00,28,973.75,973.75,973.75,973.75,5
20110101|2010-07-27 18:30,28,974,974,974,974,1
20110101|2010-07-27 20:00,28,975.25,976.5,975.25,976.5,7
20110101|2010-07-27 21:00,28,976.5,976.5,975.25,975.25,11
20110101|2010-07-27 21:30,28,975.25,975.25,975.25,975.25,6
20110101|2010-07-28 00:00,28,976,976,976,976,10
20110101|2010-07-28 01:30,28,977.75,977.75,977.75,977.75,2
20110101|2010-07-28 02:30,28,976.25,976.5,975.75,976.5,23
20110101|2010-07-28 04:00,28,978.75,979.75,978.25,979.75,13
20110101|2010-07-28 05:00,28,979,979,979,979,1
20110101|2010-07-28 06:00,28,980,980,980,980,22
20110101|2010-07-28 06:30,28,980,980.25,980,980.25,29
20110101|2010-07-28 07:00,28,980.25,981.25,980.25,981.25,9
20110101|2010-07-28 09:30,28,982,989,981.75,988.5,255
20110101|2010-07-28 10:00,28,988.75,989.25,986.75,986.75,294
20110101|2010-07-28 10:30,28,987,988,985.75,985.75,154
20110101|2010-07-28 11:00,28,986,988.25,986,988,135
20110101|2010-07-28 11:30,28,987.75,991,987.5,989.25,236
20110101|2010-07-28 12:00,28,989.25,989.25,986.75,988.25,64
20110101|2010-07-28 12:30,28,988.25,989,987.25,987.5,56
20110101|2010-07-28 13:00,28,987.25,988,986.5,986.75,86
20110101|2010-07-28 18:00,29,987,988,987,987.25,18
20110101|2010-07-28 18:30,29,989.25,991,989.25,990.5,36
20110101|2010-07-28 19:00,29,991,993.75,991,992,12
20110101|2010-07-28 19:30,29,991.75,991.75,991.75,991.75,18
20110101|2010-07-28 20:00,29,989.5,990,989,989,14
20110101|2010-07-28 20:30,29,989,989.25,989,989.25,9
20110101|2010-07-28 21:00,29,989.25,989.25,988.75,989.25,34
20110101|2010-07-28 22:00,29,990,990,989.5,989.5,2
20110101|2010-07-29 01:00,29,991.25,991.25,991.25,991.25,10
20110101|2010-07-29 01:30,29,991.75,991.75,991.75,991.75,4
20110101|2010-07-29 03:00,29,992.5,993.25,992.5,993.25,15
20110101|2010-07-29 03:30,29,993.25,993.25,992.5,993.25,4
20110101|2010-07-29 04:30,29,993,994,993,994,15
20110101|2010-07-29 05:00,29,994,995,992.25,992.25,23
20110101|2010-07-29 05:30,29,991.25,991.25,991.25,991.25,5
20110101|2010-07-29 06:00,29,991.75,991.75,991.75,991.75,1
20110101|2010-07-29 06:30,29,992.5,992.5,992.5,992.5,2
20110101|2010-07-29 07:00,29,992.5,992.5,992.5,992.5,6
20110101|2010-07-29 09:30,29,994.5,997.5,993.5,994,275
20110101|2010-07-29 10:00,29,994.25,996,994,995.25,72
20110101|2010-07-29 10:30,29,995.25,995.5,993.5,993.75,145
20110101|2010-07-29 11:00,29,993.5,993.5,990,990.25,162
20110101|2010-07-29 11:30,29,991,994.5,991,994,68
20110101|2010-07-29 12:00,29,994.5,996,994.25,995.5,67
20110101|2010-07-29 12:30,29,995.75,997.75,995,996.5,304
20110101|2010-07-29 13:00,29,996.5,996.75,994.5,996.75,180
20110101|2010-07-29 18:00,30,995,996.5,995,996.5,18
20110101|2010-07-29 18:30,30,997,997,996.25,996.75,12
20110101|2010-07-29 19:30,30,998,1001,998,1001,83
20110101|2010-07-29 20:00,30,1001,1002.5,1001,1001.75,23
20110101|2010-07-29 20:30,30,1001.25,1002,1001.25,1001.5,4
20110101|2010-07-29 21:30,30,1001.5,1002,1001.5,1002,7
20110101|2010-07-29 22:00,30,1002,1002,1002,1002,1
20110101|2010-07-29 22:30,30,1001.75,1001.75,1001,1001,2
20110101|2010-07-30 01:30,30,1001.25,1002.25,1001.25,1002.25,4
20110101|2010-07-30 03:00,30,1000.75,1000.75,1000.25,1000.25,6
20110101|2010-07-30 06:30,30,1001,1001,1001,1001,2
20110101|2010-07-30 07:00,30,1001.75,1002,1001.75,1002,9
20110101|2010-07-30 09:30,30,1002,1008,1000,1005.5,426
20110101|2010-07-30 10:00,30,1007,1008,1005.25,1006.75,258
20110101|2010-07-30 10:30,30,1007,1007,1004,1004.75,210
20110101|2010-07-30 11:00,30,1004.5,1005.25,1003.5,1003.5,161
20110101|2010-07-30 11:30,30,1004,1006,1004,1005.75,62
20110101|2010-07-30 12:00,30,1006,1010,1005.75,1008.75,268
20110101|2010-07-30 12:30,30,1008.75,1010,1004.5,1006.75,184
20110101|2010-07-30 13:00,30,1006.25,1013,1003.5,1011.75,378
20110101|2010-08-01 18:00,2,1008.5,1014.5,1007.5,1014.5,36
20110101|2010-08-01 18:30,2,1014,1015,1014,1015,8
20110101|2010-08-01 19:00,2,1013.75,1015,1013.75,1015,41
20110101|2010-08-01 19:30,2,1015.25,1015.25,1015,1015,15
20110101|2010-08-01 20:00,2,1016,1018.5,1016,1018,23
20110101|2010-08-01 20:30,2,1018.25,1019.75,1018,1018,19
20110101|2010-08-01 21:00,2,1018,1018.5,1018,1018.5,14
20110101|2010-08-01 21:30,2,1019.75,1022,1019.75,1022,34
20110101|2010-08-01 22:00,2,1022,1022.5,1021.75,1022.5,10
20110101|2010-08-01 22:30,2,1022.75,1023.5,1022.75,1023.5,4
20110101|2010-08-01 23:00,2,1023.75,1024,1023.75,1024,3
20110101|2010-08-02 00:30,2,1025,1025,1025,1025,5
20110101|2010-08-02 01:00,2,1023.75,1023.75,1023.75,1023.75,1
20110101|2010-08-02 01:30,2,1023.25,1023.25,1023,1023,6
20110101|2010-08-02 02:00,2,1024.25,1024.25,1021,1021,6
20110101|2010-08-02 02:30,2,1022.25,1022.25,1022.25,1022.25,4
20110101|2010-08-02 03:00,2,1022.25,1022.25,1022.25,1022.25,11
20110101|2010-08-02 03:30,2,1023.25,1025,1023.25,1025,5
20110101|2010-08-02 04:00,2,1025.75,1027,1025.75,1026,5
20110101|2010-08-02 04:30,2,1027.5,1028,1027.5,1028,5
20110101|2010-08-02 05:00,2,1028,1028,1028,1028,20
20110101|2010-08-02 05:30,2,1028.25,1028.25,1028.25,1028.25,1
20110101|2010-08-02 06:00,2,1026.75,1027.75,1026.25,1027.5,9
20110101|2010-08-02 06:30,2,1027,1028,1027,1027,30
20110101|2010-08-02 07:00,2,1026.5,1027.75,1026.5,1027.5,9
20110101|2010-08-02 09:30,2,1028,1035.25,1023.5,1025.25,844
20110101|2010-08-02 10:00,2,1025.25,1028.5,1022.5,1028.5,359
20110101|2010-08-02 10:30,2,1028.5,1028.5,1025,1026.5,242
20110101|2010-08-02 11:00,2,1026,1027,1019.5,1019.5,139
20110101|2010-08-02 11:30,2,1019.75,1020.25,1015.5,1017.75,536
20110101|2010-08-02 12:00,2,1017.75,1022,1016.75,1018.75,177
20110101|2010-08-02 12:30,2,1019.5,1021.5,1018.25,1018.5,76
20110101|2010-08-02 13:00,2,1018,1019,1014.75,1015,109
20110101|2010-08-02 18:00,3,1014.75,1016.75,1012.75,1016.5,38
20110101|2010-08-02 18:30,3,1016,1016.25,1015,1015,22
20110101|2010-08-02 19:00,3,1015.75,1015.75,1015.5,1015.5,2
20110101|2010-08-02 20:00,3,1017,1018,1016.25,1018,106
20110101|2010-08-02 21:00,3,1018.25,1018.25,1018.25,1018.25,5
20110101|2010-08-02 21:30,3,1019,1019,1018.75,1018.75,7
20110101|2010-08-02 22:30,3,1019.75,1020,1019.75,1020,13
20110101|2010-08-03 01:30,3,1018,1018,1018,1018,1
20110101|2010-08-03 02:00,3,1016.5,1016.5,1016.5,1016.5,10
20110101|2010-08-03 02:30,3,1013.25,1013.25,1009.25,1009.25,26
20110101|2010-08-03 03:00,3,1008,1008,1005,1005,14
20110101|2010-08-03 03:30,3,1005.75,1005.75,1005,1005,39
20110101|2010-08-03 04:00,3,1006,1006.25,1006,1006.25,10
20110101|2010-08-03 05:30,3,1011.5,1011.5,1011.5,1011.5,1
20110101|2010-08-03 06:00,3,1009.25,1009.25,1009.25,1009.25,3
20110101|2010-08-03 06:30,3,1010.75,1010.75,1009.25,1009.25,6
20110101|2010-08-03 07:00,3,1009.25,1009.5,1009,1009,69
20110101|2010-08-03 09:30,3,1014.75,1016.25,1006.25,1009,516
20110101|2010-08-03 10:00,3,1009.5,1014,1006.75,1011,250
20110101|2010-08-03 10:30,3,1012.25,1014.25,1011.75,1014.25,119
20110101|2010-08-03 11:00,3,1014,1020,1013.75,1018,84
20110101|2010-08-03 11:30,3,1018.75,1022,1016.25,1018.5,150
20110101|2010-08-03 12:00,3,1017.25,1018.75,1015.25,1017.75,57
20110101|2010-08-03 12:30,3,1017.75,1021.25,1016.75,1020,117
20110101|2010-08-03 13:00,3,1020.5,1025.25,1020,1023.25,287
20110101|2010-08-03 18:00,4,1022.25,1023.25,1022,1023.25,29
20110101|2010-08-03 18:30,4,1023.75,1024.5,1023.75,1024,15
20110101|2010-08-03 19:00,4,1023.75,1024,1023.75,1024,2
20110101|2010-08-03 19:30,4,1024.25,1025.25,1024.25,1025,8
20110101|2010-08-03 20:00,4,1025.25,1025.25,1024.25,1024.25,19
20110101|2010-08-03 20:30,4,1026,1027,1025.25,1025.25,8
20110101|2010-08-03 21:30,4,1025.5,1025.5,1025,1025.25,31
20110101|2010-08-03 22:00,4,1025,1025,1025,1025,10
20110101|2010-08-03 22:30,4,1025.25,1025.75,1025.25,1025.75,10
20110101|2010-08-03 23:00,4,1025.75,1025.75,1025.5,1025.5,6
20110101|2010-08-03 23:30,4,1026.5,1027,1025.25,1025.75,20
20110101|2010-08-04 00:00,4,1027,1027.25,1027,1027.25,4
20110101|2010-08-04 00:30,4,1025.25,1025.25,1020.5,1020.5,20
20110101|2010-08-04 01:00,4,1020,1021,1020,1021,11
20110101|2010-08-04 02:00,4,1024,1024,1024,1024,5
20110101|2010-08-04 03:00,4,1025.5,1025.5,1025.5,1025.5,3
20110101|2010-08-04 05:00,4,1026.5,1027.75,1026.5,1027.75,10
20110101|2010-08-04 05:30,4,1028,1029,1028,1029,10
20110101|2010-08-04 06:00,4,1030,1030.25,1030,1030.25,32
20110101|2010-08-04 06:30,4,1030.5,1033,1030.5,1033,10
20110101|2010-08-04 07:00,4,1033,1034.5,1033,1034.5,31
20110101|2010-08-04 09:30,4,1034.75,1035.25,1025.75,1028.75,641
20110101|2010-08-04 10:00,4,1029.25,1031.75,1028.25,1031.75,607
20110101|2010-08-04 10:30,4,1031.5,1033,1028.5,1028.5,617
20110101|2010-08-04 11:00,4,1028.75,1031.25,1028.25,1029.75,189
20110101|2010-08-04 11:30,4,1029.75,1033,1029,1029.75,363
20110101|2010-08-04 12:00,4,1029.75,1033.25,1029.75,1031.75,165
20110101|2010-08-04 12:30,4,1033,1034,1027.75,1029.25,506
20110101|2010-08-04 13:00,4,1030,1035.25,1029.75,1031,512
20110101|2010-08-04 18:00,5,1029.25,1031,1029.25,1031,12
20110101|2010-08-04 18:30,5,1032,1032,1031.5,1031.5,13
20110101|2010-08-04 19:00,5,1030.75,1030.75,1030.5,1030.5,2
20110101|2010-08-04 19:30,5,1033.25,1034.5,1033.25,1034.5,25
20110101|2010-08-04 20:00,5,1034.25,1034.25,1032.25,1032.25,33
20110101|2010-08-04 21:00,5,1029,1029,1022.5,1023.75,20
20110101|2010-08-04 21:30,5,1024.75,1025,1022.25,1022.25,30
20110101|2010-08-04 22:00,5,1021.5,1021.5,1021.5,1021.5,9
20110101|2010-08-05 00:30,5,1023.5,1023.5,1020.25,1022.25,17
20110101|2010-08-05 01:00,5,1019.75,1019.75,1019.75,1019.75,1
20110101|2010-08-05 02:00,5,1018,1025,1018,1025,10
20110101|2010-08-05 03:00,5,1023,1024.75,1022.25,1022.25,6
20110101|2010-08-05 03:30,5,1025.25,1025.25,1025.25,1025.25,1
20110101|2010-08-05 04:00,5,1026.25,1027.75,1025.5,1026.75,82
20110101|2010-08-05 04:30,5,1027.5,1027.5,1027.5,1027.5,1
20110101|2010-08-05 05:00,5,1027.5,1034.25,1027.5,1034.25,34
20110101|2010-08-05 05:30,5,1035,1035.25,1031.75,1034,75
20110101|2010-08-05 06:00,5,1036,1043,1036,1041,79
20110101|2010-08-05 06:30,5,1041,1047.5,1041,1045.75,60
20110101|2010-08-05 07:00,5,1046.5,1046.75,1045,1045.25,122
20110101|2010-08-05 09:30,5,1046.75,1053.25,1042.25,1043.75,1182
20110101|2010-08-05 10:00,5,1043.5,1044.25,1035,1043.75,760
20110101|2010-08-05 10:30,5,1043.75,1043.75,1037.5,1040.75,405
20110101|2010-08-05 11:00,5,1041,1043.25,1041,1042.5,262
20110101|2010-08-05 11:30,5,1043,1044.5,1041.75,1043.5,345
20110101|2010-08-05 12:00,5,1043,1043,1039,1041,213
20110101|2010-08-05 12:30,5,1041.5,1043.5,1038.25,1038.75,340
20110101|2010-08-05 13:00,5,1038.25,1038.25,1029.5,1029.5,372
20110101|2010-08-05 18:00,6,1031,1037.25,1031,1037.25,37
20110101|2010-08-05 18:30,6,1036.5,1036.5,1031,1031,8
20110101|2010-08-05 19:30,6,1031,1033,1031,1033,6
20110101|2010-08-05 20:00,6,1031.5,1031.5,1029.75,1030,9
20110101|2010-08-05 21:00,6,1028.5,1028.5,1027.25,1027.25,8
20110101|2010-08-05 21:30,6,1027,1027,1026.25,1026.75,4
20110101|2010-08-05 22:30,6,1029.5,1030,1029.5,1030,3
20110101|2010-08-06 01:00,6,1036,1036,1036,1036,1
20110101|2010-08-06 01:30,6,1037,1039.5,1037,1039.5,16
20110101|2010-08-06 02:00,6,1040,1041,1039.75,1039.75,12
20110101|2010-08-06 02:30,6,1039.75,1039.75,1039.75,1039.75,2
20110101|2010-08-06 03:00,6,1029,1029,1029,1029,1
20110101|2010-08-06 03:30,6,1034.5,1034.5,1029.25,1029.75,13
20110101|2010-08-06 04:00,6,1026.75,1031.25,1026.75,1030.75,12
20110101|2010-08-06 04:30,6,1035,1035,1033,1033,2
20110101|2010-08-06 05:00,6,1032.5,1032.5,1029.75,1029.75,10
20110101|2010-08-06 05:30,6,1031,1034,1030,1032.5,17
20110101|2010-08-06 06:00,6,1032.25,1032.25,1029.5,1031.25,25
20110101|2010-08-06 06:30,6,1032,1032.75,1032,1032.5,11
20110101|2010-08-06 07:00,6,1032.5,1035,1032.5,1035,25
20110101|2010-08-06 09:30,6,1039,1040,1028,1032,856
20110101|2010-08-06 10:00,6,1032,1039.25,1031.75,1037.5,342
20110101|2010-08-06 10:30,6,1037.25,1039.25,1034,1037,424
20110101|2010-08-06 11:00,6,1036,1038.25,1036,1037,83
20110101|2010-08-06 11:30,6,1037.5,1040.75,1037.5,1037.75,120
20110101|2010-08-06 12:00,6,1038,1039.5,1031.75,1032.25,471
20110101|2010-08-06 12:30,6,1031.75,1037,1031.75,1036.75,101
20110101|2010-08-06 13:00,6,1036.75,1040.5,1036,1040.25,202
20110101|2010-08-08 18:00,9,1038,1041.5,1038,1041.5,26
20110101|2010-08-08 18:30,9,1041,1041,1041,1041,1
20110101|2010-08-08 19:00,9,1042,1043.75,1042,1043.75,7
20110101|2010-08-08 20:00,9,1041.5,1041.5,1041.5,1041.5,1
20110101|2010-08-08 21:00,9,1044.75,1045.5,1044.5,1045.5,7
20110101|2010-08-08 21:30,9,1045.5,1049,1045.5,1048.75,7
20110101|2010-08-08 22:00,9,1049.75,1050.25,1049.75,1050.25,13
20110101|2010-08-08 22:30,9,1047.75,1047.75,1047.75,1047.75,3
20110101|2010-08-09 01:30,9,1048.75,1048.75,1048.75,1048.75,1
20110101|2010-08-09 02:00,9,1049.5,1050.75,1049.5,1050.75,11
20110101|2010-08-09 03:30,9,1050.5,1050.5,1050.5,1050.5,1
20110101|2010-08-09 05:30,9,1049.25,1049.75,1049.25,1049.75,30
20110101|2010-08-09 06:00,9,1047.5,1047.5,1047,1047,4
20110101|2010-08-09 06:30,9,1047.25,1047.25,1044.5,1044.5,8
20110101|2010-08-09 07:00,9,1044.5,1044.5,1044.5,1044.5,14
20110101|2010-08-09 09:30,9,1045,1047.25,1040,1043.5,619
20110101|2010-08-09 10:00,9,1043.5,1046,1042.25,1043.75,632
20110101|2010-08-09 10:30,9,1044.5,1048.5,1044,1047.5,407
20110101|2010-08-09 11:00,9,1047.75,1049.75,1046.75,1047.25,281
20110101|2010-08-09 11:30,9,1047.5,1049,1046.75,1047.25,334
20110101|2010-08-09 12:00,9,1047,1047,1044.25,1044.25,120
20110101|2010-08-09 12:30,9,1044,1047,1041.25,1041.25,137
20110101|2010-08-09 13:00,9,1041,1041.75,1039.25,1039.25,160
20110101|2010-08-09 18:00,10,1040,1040,1038.25,1038.75,13
20110101|2010-08-09 19:30,10,1038.25,1038.25,1038.25,1038.25,5
20110101|2010-08-09 20:00,10,1037.75,1037.75,1037.5,1037.5,3
20110101|2010-08-09 20:30,10,1039,1039,1039,1039,1
20110101|2010-08-09 21:30,10,1038,1038,1038,1038,1
20110101|2010-08-09 22:00,10,1037.75,1038,1037.75,1038,7
20110101|2010-08-09 22:30,10,1036.75,1036.75,1036.75,1036.75,1
20110101|2010-08-09 23:00,10,1036.25,1036.25,1036.25,1036.25,1
20110101|2010-08-09 23:30,10,1038.5,1038.5,1038.5,1038.5,1
20110101|2010-08-10 00:00,10,1039,1039,1039,1039,1
20110101|2010-08-10 01:00,10,1039,1039,1036.75,1038,11
20110101|2010-08-10 01:30,10,1038.75,1038.75,1038.5,1038.5,4
20110101|2010-08-10 02:30,10,1037,1037,1037,1037,10
20110101|2010-08-10 03:00,10,1035.5,1035.5,1034.5,1034.5,34
20110101|2010-08-10 04:00,10,1033.25,1033.25,1033,1033,61
20110101|2010-08-10 04:30,10,1033,1034,1033,1034,4
20110101|2010-08-10 05:00,10,1031.5,1031.5,1031.5,1031.5,1
20110101|2010-08-10 05:30,10,1030.5,1030.75,1030.5,1030.75,2
20110101|2010-08-10 06:00,10,1031.75,1031.75,1031.25,1031.25,86
20110101|2010-08-10 06:30,10,1031.25,1031.25,1030.5,1031,24
20110101|2010-08-10 07:00,10,1029.75,1029.75,1028.5,1028.5,20
20110101|2010-08-10 09:30,10,1028.5,1034.75,1026.5,1031.75,742
20110101|2010-08-10 10:00,10,1033,1037,1032.5,1035.75,508
20110101|2010-08-10 10:30,10,1035.5,1036,1034.5,1034.75,181
20110101|2010-08-10 11:00,10,1034.5,1036,1034.25,1035.5,108
20110101|2010-08-10 11:30,10,1035.25,1036,1031.75,1033,161
20110101|2010-08-10 12:00,10,1033.5,1033.75,1030.75,1031,39
20110101|2010-08-10 12:30,10,1030.5,1031.5,1029,1031.25,152
20110101|2010-08-10 13:00,10,1031,1031.25,1027.5,1027.5,191
20110101|2010-08-10 18:00,11,1028,1028.25,1027.25,1028.25,11
20110101|2010-08-10 19:30,11,1030.5,1031,1030.5,1031,36
20110101|2010-08-10 20:00,11,1032,1032.5,1032,1032.5,35
20110101|2010-08-10 20:30,11,1033.5,1033.5,1033.5,1033.5,1
20110101|2010-08-10 21:00,11,1032.5,1033,1032.5,1033,2
20110101|2010-08-11 00:30,11,1035,1035,1035,1035,51
20110101|2010-08-11 01:30,11,1031,1031,1029.75,1029.75,51
20110101|2010-08-11 02:00,11,1029.5,1029.5,1029.5,1029.5,3
20110101|2010-08-11 02:30,11,1031,1031,1031,1031,1
20110101|2010-08-11 03:00,11,1031,1031,1031,1031,1
20110101|2010-08-11 04:00,11,1030,1030,1030,1030,1
20110101|2010-08-11 04:30,11,1030,1030,1027.5,1027.5,4
20110101|2010-08-11 05:00,11,1027,1027,1024.25,1024.25,38
20110101|2010-08-11 06:30,11,1024.5,1026.25,1024.5,1026.25,5
20110101|2010-08-11 07:00,11,1026.75,1027.25,1026.75,1027.25,2
20110101|2010-08-11 09:30,11,1027,1027,1020.25,1020.75,490
20110101|2010-08-11 10:00,11,1021.25,1025,1020.75,1024.5,365
20110101|2010-08-11 10:30,11,1024.5,1024.5,1021.5,1024.25,265
20110101|2010-08-11 11:00,11,1024,1029.75,1023.75,1029.5,216
20110101|2010-08-11 11:30,11,1028.75,1030.5,1026.75,1027.25,174
20110101|2010-08-11 12:00,11,1026.75,1027.5,1024,1024.75,133
20110101|2010-08-11 12:30,11,1024.5,1025.75,1022.25,1022.5,182
20110101|2010-08-11 13:00,11,1022.5,1023,1021.25,1023,177
20110101|2010-08-11 18:00,12,1020,1022,1020,1022,30
20110101|2010-08-11 19:00,12,1023,1023,1023,1023,4
20110101|2010-08-11 20:00,12,1023.5,1024.75,1023.5,1023.75,7
20110101|2010-08-11 20:30,12,1024.25,1024.25,1024.25,1024.25,1
20110101|2010-08-11 21:00,12,1021.25,1021.25,1021.25,1021.25,1
20110101|2010-08-11 22:00,12,1023.5,1023.5,1023.5,1023.5,1
20110101|2010-08-12 00:30,12,1023,1024,1023,1024,10
20110101|2010-08-12 02:00,12,1023.25,1025,1022.75,1025,16
20110101|2010-08-12 02:30,12,1025.5,1025.5,1025.5,1025.5,2
20110101|2010-08-12 03:00,12,1026,1026,1026,1026,28
20110101|2010-08-12 06:00,12,1026.25,1026.25,1026.25,1026.25,1
20110101|2010-08-12 06:30,12,1026.25,1027.5,1026.25,1027.5,3
20110101|2010-08-12 07:00,12,1028,1029,1027.75,1028.5,60
20110101|2010-08-12 09:30,12,1026,1033.5,1017.25,1032,735
20110101|2010-08-12 10:00,12,1033,1034,1030,1030.75,314
20110101|2010-08-12 10:30,12,1031,1034.75,1031,1034,539
20110101|2010-08-12 11:00,12,1034.25,1036,1034,1034.75,216
20110101|2010-08-12 11:30,12,1035.5,1042.75,1034.75,1041,1446
20110101|2010-08-12 12:00,12,1041.75,1044,1040,1040.5,393
20110101|2010-08-12 12:30,12,1041.25,1041.25,1037,1037.75,233
20110101|2010-08-12 13:00,12,1037,1038.5,1034.75,1036.5,420
20110101|2010-08-12 18:00,13,1035,1039,1035,1038.75,32
20110101|2010-08-12 19:00,13,1039.75,1040,1038.25,1040,8
20110101|2010-08-12 19:30,13,1040,1040,1040,1040,1
20110101|2010-08-12 20:00,13,1040,1042.25,1040,1042.25,19
20110101|2010-08-12 20:30,13,1042.75,1043.25,1041.5,1041.5,24
20110101|2010-08-12 23:00,13,1042.5,1042.5,1042.5,1042.5,1
20110101|2010-08-13 00:00,13,1042.75,1043,1042.75,1043,3
20110101|2010-08-13 00:30,13,1043.25,1045,1043.25,1045,39
20110101|2010-08-13 01:00,13,1046.5,1046.75,1046.25,1046.75,7
20110101|2010-08-13 01:30,13,1046.25,1047,1046.25,1047,8
20110101|2010-08-13 02:00,13,1047.75,1047.75,1047.75,1047.75,1
20110101|2010-08-13 02:30,13,1044,1044,1043.75,1043.75,10
20110101|2010-08-13 03:00,13,1045,1045,1045,1045,1
20110101|2010-08-13 03:30,13,1044.5,1044.5,1043.75,1043.75,5
20110101|2010-08-13 04:30,13,1044.25,1044.25,1043.75,1043.75,12
20110101|2010-08-13 06:00,13,1042.75,1042.75,1041.75,1041.75,9
20110101|2010-08-13 06:30,13,1041.5,1041.5,1041,1041,6
20110101|2010-08-13 07:00,13,1040.75,1040.75,1040.75,1040.75,7
20110101|2010-08-13 09:30,13,1041.75,1049,1038.75,1048.5,476
20110101|2010-08-13 10:00,13,1048.5,1049.5,1047,1048.75,250
20110101|2010-08-13 10:30,13,1049.25,1049.75,1044.75,1047,401
20110101|2010-08-13 11:00,13,1047.5,1048,1046,1047,109
20110101|2010-08-13 11:30,13,1046.5,1047.75,1044.5,1044.75,109
20110101|2010-08-13 12:00,13,1044.5,1048,1043.75,1047.25,199
20110101|2010-08-13 12:30,13,1047.5,1049.25,1047.5,1047.75,138
20110101|2010-08-13 13:00,13,1048,1050.75,1044.75,1050.25,365
20110101|2010-08-15 18:00,16,1048.75,1050,1047.5,1048.25,36
20110101|2010-08-15 18:30,16,1048.75,1048.75,1047.75,1047.75,4
20110101|2010-08-15 19:00,16,1049.5,1050.5,1049.5,1050.5,33
20110101|2010-08-15 19:30,16,1049.25,1050.25,1049.25,1050,9
20110101|2010-08-15 20:00,16,1050.5,1052.5,1050.5,1051.25,159
20110101|2010-08-15 20:30,16,1048.5,1050.25,1048.5,1050.25,90
20110101|2010-08-15 21:00,16,1049.5,1050.5,1049.5,1050.5,17
20110101|2010-08-15 22:30,16,1052,1052.75,1052,1052.75,4
20110101|2010-08-15 23:00,16,1053,1053.25,1052,1052.75,39
20110101|2010-08-15 23:30,16,1052.75,1052.75,1051.5,1052.75,31
20110101|2010-08-16 00:30,16,1052,1052,1052,1052,5
20110101|2010-08-16 01:00,16,1050.75,1050.75,1050.75,1050.75,10
20110101|2010-08-16 01:30,16,1051.25,1051.25,1049.75,1049.75,2
20110101|2010-08-16 02:00,16,1049.25,1049.25,1047.5,1047.5,33
20110101|2010-08-16 02:30,16,1047.5,1048.75,1047.5,1048.75,12
20110101|2010-08-16 03:30,16,1048,1048,1048,1048,2
20110101|2010-08-16 04:30,16,1046.75,1046.75,1046.25,1046.25,35
20110101|2010-08-16 06:30,16,1047.5,1047.5,1047,1047,2
20110101|2010-08-16 07:00,16,1045.5,1046,1045,1046,11
20110101|2010-08-16 09:30,16,1044.75,1051.25,1043.75,1049,500
20110101|2010-08-16 10:00,16,1049.75,1051.75,1049,1051.25,222
20110101|2010-08-16 10:30,16,1050.75,1052,1050,1052,259
20110101|2010-08-16 11:00,16,1052.25,1054,1051.75,1053,340
20110101|2010-08-16 11:30,16,1053.25,1053.75,1051,1051.25,108
20110101|2010-08-16 12:00,16,1051,1051,1041.25,1041.75,391
20110101|2010-08-16 12:30,16,1041.75,1042,1034,1039.25,454
20110101|2010-08-16 13:00,16,1038.75,1041,1036.75,1037.25,101
20110101|2010-08-16 18:00,17,1033,1036.5,1033,1036.5,21
20110101|2010-08-16 18:30,17,1036.5,1037.75,1036.5,1037.5,18
20110101|2010-08-16 19:00,17,1038.5,1038.5,1038.5,1038.5,1
20110101|2010-08-16 19:30,17,1038,1038,1038,1038,6
20110101|2010-08-16 20:00,17,1038,1038.5,1038,1038.5,10
20110101|2010-08-16 20:30,17,1038,1038,1037.5,1038,18
20110101|2010-08-16 21:30,17,1039.75,1040,1039.75,1040,3
20110101|2010-08-16 22:00,17,1039.75,1039.75,1039.75,1039.75,1
20110101|2010-08-16 23:00,17,1040,1040,1040,1040,1
20110101|2010-08-17 00:00,17,1040.25,1040.25,1040.25,1040.25,1
20110101|2010-08-17 01:00,17,1040,1040,1040,1040,10
20110101|2010-08-17 02:30,17,1040.25,1040.25,1040.25,1040.25,15
20110101|2010-08-17 03:00,17,1040.25,1040.5,1040.25,1040.5,4
20110101|2010-08-17 03:30,17,1041,1041,1041,1041,1
20110101|2010-08-17 04:00,17,1042,1042,1042,1042,10
20110101|2010-08-17 06:30,17,1041.5,1041.5,1041,1041,2
20110101|2010-08-17 07:00,17,1040.75,1041.5,1040.75,1040.75,6
20110101|2010-08-17 09:30,17,1040,1041.75,1035,1039.5,495
20110101|2010-08-17 10:00,17,1039.5,1043.75,1039.5,1042.25,305
20110101|2010-08-17 10:30,17,1042.25,1042.25,1040,1040.5,122
20110101|2010-08-17 11:00,17,1040,1042,1036,1042,988
20110101|2010-08-17 11:30,17,1041.75,1043,1041,1041.75,280
20110101|2010-08-17 12:00,17,1041.5,1044,1040.75,1043,189
20110101|2010-08-17 12:30,17,1044,1047.5,1043.75,1046.25,112
20110101|2010-08-17 13:00,17,1045.5,1050.75,1045.5,1048.25,309
20110101|2010-08-17 18:00,18,1047.75,1048.75,1047.75,1048.25,22
20110101|2010-08-17 18:30,18,1049.5,1049.5,1049.5,1049.5,1
20110101|2010-08-17 19:00,18,1051,1052,1051,1052,6
20110101|2010-08-17 19:30,18,1053,1053,1053,1053,5
20110101|2010-08-17 20:00,18,1053,1053,1050.5,1050.5,5
20110101|2010-08-17 20:30,18,1050.5,1050.5,1048.5,1048.5,12
20110101|2010-08-17 21:00,18,1049.25,1049.25,1048.5,1048.5,20
20110101|2010-08-17 22:00,18,1047.5,1047.5,1042.75,1042.75,10
20110101|2010-08-17 22:30,18,1042.75,1043,1042.75,1043,3
20110101|2010-08-17 23:00,18,1043,1043,1043,1043,1
20110101|2010-08-18 01:30,18,1042,1042,1040,1040,18
20110101|2010-08-18 04:00,18,1042,1042,1042,1042,4
20110101|2010-08-18 05:00,18,1042,1042,1042,1042,94
20110101|2010-08-18 05:30,18,1040.5,1040.5,1040,1040,69
20110101|2010-08-18 06:00,18,1040,1040,1038.5,1038.5,142
20110101|2010-08-18 06:30,18,1038.5,1038.5,1038.5,1038.5,50
20110101|2010-08-18 07:00,18,1039.25,1039.5,1039.25,1039.5,4
20110101|2010-08-18 09:30,18,1039,1039,1030,1034.25,577
20110101|2010-08-18 10:00,18,1033.75,1039.25,1033.5,1037,298
20110101|2010-08-18 10:30,18,1037,1045.25,1036.5,1044,188
20110101|2010-08-18 11:00,18,1044.25,1047,1042.75,1047,313
20110101|2010-08-18 11:30,18,1047.75,1048.75,1046.25,1046.75,199
20110101|2010-08-18 12:00,18,1046.25,1047.5,1041.75,1043,202
20110101|2010-08-18 12:30,18,1043.5,1045.25,1042.75,1044.25,119
20110101|2010-08-18 13:00,18,1044.5,1044.5,1036.25,1036.75,119
20110101|2010-08-18 18:00,19,1037.25,1042,1037.25,1040,42
20110101|2010-08-18 18:30,19,1038.75,1038.75,1038.75,1038.75,1
20110101|2010-08-18 19:00,19,1039,1039,1039,1039,1
20110101|2010-08-18 19:30,19,1039,1040.25,1039,1040.25,4
20110101|2010-08-18 20:00,19,1039.25,1039.75,1039.25,1039.75,11
20110101|2010-08-18 21:00,19,1036.25,1036.25,1035.25,1035.25,2
20110101|2010-08-18 22:00,19,1035.25,1035.5,1035,1035.5,3
20110101|2010-08-18 22:30,19,1039,1039,1039,1039,1
20110101|2010-08-19 00:00,19,1039.25,1039.25,1039.25,1039.25,2
20110101|2010-08-19 01:00,19,1038.5,1038.5,1038.5,1038.5,1
20110101|2010-08-19 02:00,19,1039,1039,1039,1039,2
20110101|2010-08-19 03:00,19,1037.75,1037.75,1037.75,1037.75,1
20110101|2010-08-19 04:30,19,1042,1042,1041.5,1041.5,10
20110101|2010-08-19 06:30,19,1041,1041.25,1041,1041.25,2
20110101|2010-08-19 07:00,19,1041.25,1042,1041.25,1042,5
20110101|2010-08-19 09:30,19,1045,1045,1027.5,1031.75,674
20110101|2010-08-19 10:00,19,1033,1033,1029.5,1030.5,206
20110101|2010-08-19 10:30,19,1030.25,1032,1024.25,1026.75,309
20110101|2010-08-19 11:00,19,1027,1027.5,1023.25,1023.25,155
20110101|2010-08-19 11:30,19,1022.75,1025.75,1022,1023.25,128
20110101|2010-08-19 12:00,19,1024,1024.5,1022.5,1023,65
20110101|2010-08-19 12:30,19,1022.5,1023.25,1019.25,1020.25,387
20110101|2010-08-19 13:00,19,1020,1021.25,1013.75,1019.75,343
20110101|2010-08-19 18:00,20,1019,1020.75,1018.5,1018.5,28
20110101|2010-08-19 18:30,20,1018.25,1018.25,1018,1018,2
20110101|2010-08-19 20:00,20,1018.25,1021,1018,1021,22
20110101|2010-08-19 21:00,20,1019.5,1019.5,1019.5,1019.5,5
20110101|2010-08-19 21:30,20,1019.5,1019.5,1016.25,1016.25,24
20110101|2010-08-19 22:00,20,1016.75,1016.75,1016.75,1016.75,2
20110101|2010-08-19 22:30,20,1016,1016,1015.5,1015.5,4
20110101|2010-08-19 23:30,20,1017.75,1017.75,1017.75,1017.75,1
20110101|2010-08-20 00:30,20,1017,1017,1017,1017,120
20110101|2010-08-20 01:00,20,1015,1015,1015,1015,4
20110101|2010-08-20 01:30,20,1013.25,1013.25,1012.75,1012.75,35
20110101|2010-08-20 02:00,20,1013.25,1013.25,1013.25,1013.25,2
20110101|2010-08-20 02:30,20,1012.75,1012.75,1012.75,1012.75,3
20110101|2010-08-20 03:00,20,1013.75,1013.75,1013.75,1013.75,1
20110101|2010-08-20 04:00,20,1013.75,1013.75,1013,1013,5
20110101|2010-08-20 04:30,20,1012.75,1012.75,1012.75,1012.75,100
20110101|2010-08-20 05:00,20,1012,1012,1010.75,1010.75,3
20110101|2010-08-20 05:30,20,1010.5,1010.75,1010.25,1010.25,21
20110101|2010-08-20 06:30,20,1011,1011,1009.25,1009.25,80
20110101|2010-08-20 07:00,20,1010,1010,1009.5,1010,112
20110101|2010-08-20 09:30,20,1011,1016,1007.5,1010,896
20110101|2010-08-20 10:00,20,1010.25,1011.5,1008.75,1010,151
20110101|2010-08-20 10:30,20,1010,1013.5,1009.5,1013.25,237
20110101|2010-08-20 11:00,20,1014,1015.5,1013.5,1013.75,137
20110101|2010-08-20 11:30,20,1013.5,1014,1011.25,1014,176
20110101|2010-08-20 12:00,20,1014,1015.75,1012,1012,264
20110101|2010-08-20 12:30,20,1012.5,1012.5,1009.75,1010,183
20110101|2010-08-20 13:00,20,1010,1011.5,1009.25,1010,281
20110101|2010-08-22 18:00,23,1010.25,1014.75,1010.25,1013.25,36
20110101|2010-08-22 18:30,23,1014.5,1014.5,1014.5,1014.5,3
20110101|2010-08-22 19:00,23,1014.5,1014.5,1014.5,1014.5,1
20110101|2010-08-22 19:30,23,1014.75,1015,1014.5,1014.5,7
20110101|2010-08-22 20:00,23,1015,1016.5,1015,1016.5,13
20110101|2010-08-22 20:30,23,1016.25,1016.25,1015.5,1015.75,5
20110101|2010-08-22 21:00,23,1016.25,1016.25,1016.25,1016.25,1
20110101|2010-08-22 21:30,23,1015.5,1015.5,1015.5,1015.5,1
20110101|2010-08-22 22:00,23,1014.5,1016,1014.5,1015.75,10
20110101|2010-08-23 00:30,23,1014.75,1014.75,1014.75,1014.75,1
20110101|2010-08-23 01:00,23,1015,1015,1014.75,1014.75,2
20110101|2010-08-23 01:30,23,1014.25,1014.25,1014.25,1014.25,3
20110101|2010-08-23 02:30,23,1014.25,1014.25,1013.25,1013.25,3
20110101|2010-08-23 03:30,23,1012.75,1013.25,1012.75,1013.25,13
20110101|2010-08-23 04:00,23,1013.25,1014.75,1013.25,1014.75,4
20110101|2010-08-23 04:30,23,1015.5,1015.5,1015.5,1015.5,2
20110101|2010-08-23 05:00,23,1014.25,1014.25,1014.25,1014.25,14
20110101|2010-08-23 05:30,23,1015,1015,1015,1015,1
20110101|2010-08-23 07:00,23,1015,1016,1015,1016,196
20110101|2010-08-23 09:30,23,1015.75,1015.75,1005.75,1011.5,821
20110101|2010-08-23 10:00,23,1011.75,1016.25,1010.75,1016,275
20110101|2010-08-23 10:30,23,1015.25,1015.5,1012.75,1013,349
20110101|2010-08-23 11:00,23,1012.75,1015,1012.75,1014.5,75
20110101|2010-08-23 11:30,23,1014.25,1015,1014,1014.75,41
20110101|2010-08-23 12:00,23,1015,1016.75,1013,1013.25,360
20110101|2010-08-23 12:30,23,1013.25,1014.75,1013,1013,49
20110101|2010-08-23 13:00,23,1013,1013.5,1012.25,1013.5,137
20110101|2010-08-23 18:00,24,1014,1014.75,1012.25,1012.5,8
20110101|2010-08-23 18:30,24,1011.5,1011.5,1011.5,1011.5,3
20110101|2010-08-23 19:00,24,1011.75,1011.75,1011.25,1011.25,2
20110101|2010-08-23 19:30,24,1011.5,1011.5,1010.75,1010.75,3
20110101|2010-08-23 20:00,24,1012.75,1014.75,1012.75,1014.75,14
20110101|2010-08-23 20:30,24,1013.5,1013.5,1013,1013.5,12
20110101|2010-08-23 21:00,24,1014.75,1014.75,1014.75,1014.75,1
20110101|2010-08-23 22:00,24,1013,1013.5,1013,1013.5,32
20110101|2010-08-23 22:30,24,1013,1013,1013,1013,44
20110101|2010-08-23 23:00,24,1013,1013,1013,1013,138
20110101|2010-08-23 23:30,24,1013,1013,1013,1013,15
20110101|2010-08-24 01:00,24,1011.75,1011.75,1011.75,1011.75,1
20110101|2010-08-24 01:30,24,1011.75,1011.75,1010,1010,23
20110101|2010-08-24 02:00,24,1008.75,1008.75,1007.75,1008,49
20110101|2010-08-24 03:00,24,1007.5,1007.5,1007.25,1007.25,4
20110101|2010-08-24 03:30,24,1007.75,1007.75,1007.75,1007.75,1
20110101|2010-08-24 04:00,24,1007.5,1007.5,1007,1007,11
20110101|2010-08-24 05:00,24,1006.5,1007,1006.5,1007,2
20110101|2010-08-24 05:30,24,1005.25,1005.25,1005.25,1005.25,1
20110101|2010-08-24 06:00,24,1003.75,1006.5,1003.5,1006.5,5
20110101|2010-08-24 06:30,24,1007.5,1008.5,1004.5,1004.5,6
20110101|2010-08-24 07:00,24,1005.25,1006.25,1005.25,1005.75,9
20110101|2010-08-24 09:30,24,1005,1006.75,1001.25,1003.75,779
20110101|2010-08-24 10:00,24,1004,1008.5,1003.5,1008.5,407
20110101|2010-08-24 10:30,24,1008.5,1009.25,1008,1008.5,208
20110101|2010-08-24 11:00,24,1008.25,1008.25,1004.5,1006.5,173
20110101|2010-08-24 11:30,24,1006,1007,1003.75,1005,161
20110101|2010-08-24 12:00,24,1005,1005.75,1003.75,1005.5,103
20110101|2010-08-24 12:30,24,1004.75,1005.75,1004,1005.5,67
20110101|2010-08-24 13:00,24,1005.5,1007.5,1005.25,1006.5,158
20110101|2010-08-24 18:00,25,1007,1008,1006.25,1006.25,25
20110101|2010-08-24 18:30,25,1008.75,1008.75,1008.75,1008.75,12
20110101|2010-08-24 19:00,25,1009,1009,1009,1009,1
20110101|2010-08-24 20:00,25,1009.5,1009.5,1009.5,1009.5,2
20110101|2010-08-24 22:00,25,1009.5,1009.5,1009.5,1009.5,5
20110101|2010-08-25 00:30,25,1009,1009,1007,1007,20
20110101|2010-08-25 01:00,25,1006.25,1006.5,1004.5,1004.5,12
20110101|2010-08-25 01:30,25,1004.25,1004.5,1004.25,1004.5,3
20110101|2010-08-25 02:00,25,1006,1006,1006,1006,1
20110101|2010-08-25 02:30,25,1007.5,1007.5,1007.5,1007.5,8
20110101|2010-08-25 04:30,25,1010.5,1010.5,1010.5,1010.5,1
20110101|2010-08-25 05:00,25,1010.5,1010.5,1010.5,1010.5,1
20110101|2010-08-25 05:30,25,1009.25,1009.25,1009.25,1009.25,1
20110101|2010-08-25 06:00,25,1009.5,1010.75,1009.5,1010.5,44
20110101|2010-08-25 06:30,25,1010.5,1010.75,1009.75,1010,16
20110101|2010-08-25 07:00,25,1009.5,1009.5,1009.25,1009.25,3
20110101|2010-08-25 09:30,25,1008.5,1013.5,1006,1007.25,1434
20110101|2010-08-25 10:00,25,1008,1008.25,1003.5,1005.5,1228
20110101|2010-08-25 10:30,25,1005.25,1005.25,1000.75,1003.25,534
20110101|2010-08-25 11:00,25,1003,1004.5,1002.75,1003.75,137
20110101|2010-08-25 11:30,25,1003.5,1004.25,1002.25,1003,117
20110101|2010-08-25 12:00,25,1003.75,1006.25,1003.5,1004.25,128
20110101|2010-08-25 12:30,25,1004.25,1006.25,1004,1004.5,55
20110101|2010-08-25 13:00,25,1005.25,1007.75,1005,1007.75,125
20110101|2010-08-25 18:00,26,1007.5,1011.25,1007.5,1011,20
20110101|2010-08-25 18:30,26,1011,1011,1010,1010,102
20110101|2010-08-25 20:00,26,1009.5,1011,1009.5,1011,83
20110101|2010-08-25 21:00,26,1011,1011,1010.5,1011,4
20110101|2010-08-25 21:30,26,1010.25,1010.75,1010.25,1010.75,3
20110101|2010-08-26 00:00,26,1010.75,1011,1010.75,1011,10
20110101|2010-08-26 00:30,26,1011,1011,1011,1011,27
20110101|2010-08-26 01:00,26,1010.75,1010.75,1010.75,1010.75,2
20110101|2010-08-26 01:30,26,1011,1011,1011,1011,99
20110101|2010-08-26 02:00,26,1011.75,1015.5,1011.75,1013.5,257
20110101|2010-08-26 03:00,26,1014.75,1014.75,1014.5,1014.5,20
20110101|2010-08-26 03:30,26,1016.25,1017.75,1016.25,1017.75,53
20110101|2010-08-26 04:00,26,1019,1019,1019,1019,2
20110101|2010-08-26 04:30,26,1019.75,1019.75,1019,1019,23
20110101|2010-08-26 05:00,26,1016.5,1016.5,1016.25,1016.25,11
20110101|2010-08-26 05:30,26,1016.25,1016.25,1016,1016,7
20110101|2010-08-26 06:00,26,1016,1016,1016,1016,1
20110101|2010-08-26 06:30,26,1016,1016,1015,1015,19
20110101|2010-08-26 09:30,26,1016,1019.5,1014.5,1015.75,590
20110101|2010-08-26 10:00,26,1016.25,1016.25,1013.5,1014.25,250
20110101|2010-08-26 10:30,26,1014,1017.75,1014,1017.75,366
20110101|2010-08-26 11:00,26,1017.75,1018,1016.5,1016.75,163
20110101|2010-08-26 11:30,26,1016.5,1017.75,1016,1017,131
20110101|2010-08-26 12:00,26,1017.25,1017.25,1015.25,1015.25,107
20110101|2010-08-26 12:30,26,1015.25,1018.5,1015.25,1018.25,360
20110101|2010-08-26 13:00,26,1018,1023.5,1017.25,1023,431
20110101|2010-08-26 18:00,27,1022.25,1023.75,1022.25,1023.25,20
20110101|2010-08-26 18:30,27,1023,1023,1023,1023,1
20110101|2010-08-26 19:00,27,1023,1023,1023,1023,1
20110101|2010-08-26 19:30,27,1024.25,1024.25,1024.25,1024.25,3
20110101|2010-08-26 20:00,27,1023.75,1023.75,1023,1023.25,49
20110101|2010-08-26 20:30,27,1023.25,1023.25,1023.25,1023.25,49
20110101|2010-08-26 21:00,27,1022.75,1022.75,1022.5,1022.5,10
20110101|2010-08-26 21:30,27,1022.75,1023,1022.75,1023,7
20110101|2010-08-26 22:00,27,1022.75,1023,1022.75,1022.75,3
20110101|2010-08-27 00:00,27,1023,1023,1023,1023,4
20110101|2010-08-27 00:30,27,1022.25,1022.25,1022.25,1022.25,10
20110101|2010-08-27 01:00,27,1022.25,1022.25,1022.25,1022.25,3
20110101|2010-08-27 01:30,27,1023.5,1024,1023.5,1024,77
20110101|2010-08-27 02:00,27,1024,1024,1024,1024,26
20110101|2010-08-27 02:30,27,1023,1023,1023,1023,1
20110101|2010-08-27 03:00,27,1024.75,1025,1024.75,1025,5
20110101|2010-08-27 03:30,27,1024.75,1024.75,1024.75,1024.75,4
20110101|2010-08-27 04:00,27,1024.25,1025,1024.25,1025,107
20110101|2010-08-27 04:30,27,1026,1026,1025.75,1026,75
20110101|2010-08-27 05:00,27,1025,1025,1024.5,1024.5,26
20110101|2010-08-27 06:00,27,1026.25,1026.25,1026.25,1026.25,1
20110101|2010-08-27 06:30,27,1026,1026.5,1026,1026.5,3
20110101|2010-08-27 09:30,27,1024.25,1028,1023.25,1027.5,654
20110101|2010-08-27 10:00,27,1027.75,1034.25,1027.75,1031,375
20110101|2010-08-27 10:30,27,1030.75,1033.25,1030.25,1033,88
20110101|2010-08-27 11:00,27,1033,1033,1032,1032.5,168
20110101|2010-08-27 11:30,27,1032.25,1032.75,1030.75,1032.25,89
20110101|2010-08-27 12:00,27,1032.5,1032.75,1032,1032.25,32
20110101|2010-08-27 12:30,27,1032.75,1037.75,1032.5,1035.75,280
20110101|2010-08-27 13:00,27,1036.25,1036.25,1033,1036,274
20110101|2010-08-29 18:00,30,1037.25,1042,1037.25,1040.75,37
20110101|2010-08-29 18:30,30,1040.75,1040.75,1038,1038.25,4
20110101|2010-08-29 19:00,30,1038,1039,1037.75,1039,4
20110101|2010-08-29 20:00,30,1040.25,1040.25,1040.25,1040.25,4
20110101|2010-08-29 20:30,30,1041.25,1042,1041.25,1042,5
20110101|2010-08-29 21:30,30,1039.5,1040.25,1039.5,1040.25,2
20110101|2010-08-29 22:00,30,1040,1040,1039.75,1039.75,2
20110101|2010-08-29 23:00,30,1039.25,1039.25,1039.25,1039.25,1
20110101|2010-08-30 01:00,30,1038.5,1040,1038.5,1040,22
20110101|2010-08-30 02:30,30,1039,1039,1039,1039,7
20110101|2010-08-30 03:00,30,1039,1039,1039,1039,3
20110101|2010-08-30 04:00,30,1037.75,1039,1037.75,1039,2
20110101|2010-08-30 04:30,30,1039.25,1039.25,1038.75,1038.75,2
20110101|2010-08-30 05:30,30,1038,1038,1037.25,1037.25,11
20110101|2010-08-30 06:00,30,1039,1039.25,1039,1039.25,12
20110101|2010-08-30 06:30,30,1041,1042,1041,1042,4
20110101|2010-08-30 07:00,30,1041.75,1041.75,1041.75,1041.75,2
20110101|2010-08-30 09:30,30,1039,1041.5,1031.75,1036,1284
20110101|2010-08-30 10:00,30,1036.5,1037.75,1036.25,1037.25,99
20110101|2010-08-30 10:30,30,1037,1037,1032.75,1032.75,177
20110101|2010-08-30 11:00,30,1033.25,1034.25,1031.75,1032.75,65
20110101|2010-08-30 11:30,30,1034.25,1034.5,1033.5,1034,99
20110101|2010-08-30 12:00,30,1034,1035.75,1033.75,1035.75,118
20110101|2010-08-30 12:30,30,1035.5,1036,1034,1034,87
20110101|2010-08-30 13:00,30,1034.5,1034.5,1029.25,1030.25,179
20110101|2010-08-30 18:00,31,1029,1029,1025.25,1025.25,34
20110101|2010-08-30 18:30,31,1025.25,1025.25,1020,1021.25,64
20110101|2010-08-30 19:00,31,1023.75,1023.75,1023.5,1023.5,7
20110101|2010-08-30 19:30,31,1023.75,1023.75,1023.75,1023.75,2
20110101|2010-08-30 20:00,31,1023.75,1024,1022.5,1023.25,34
20110101|2010-08-30 20:30,31,1021.5,1022,1020.75,1020.75,41
20110101|2010-08-30 21:00,31,1019.75,1020.5,1019,1019,12
20110101|2010-08-30 21:30,31,1019.75,1019.75,1017.5,1018,7
20110101|2010-08-30 22:30,31,1018.5,1018.5,1018.25,1018.25,11
20110101|2010-08-31 00:00,31,1020,1020,1020,1020,12
20110101|2010-08-31 01:00,31,1019.5,1019.5,1019.5,1019.5,5
20110101|2010-08-31 02:00,31,1018.75,1018.75,1018.75,1018.75,17
20110101|2010-08-31 02:30,31,1018.75,1020.75,1018.75,1020.75,58
20110101|2010-08-31 03:30,31,1022.25,1023,1022.25,1023,26
20110101|2010-08-31 04:00,31,1024.5,1024.5,1024.5,1024.5,52
20110101|2010-08-31 04:30,31,1022.25,1022.25,1022,1022,2
20110101|2010-08-31 05:00,31,1022.5,1022.5,1022.5,1022.5,1
20110101|2010-08-31 06:00,31,1023.25,1023.25,1023.25,1023.25,1
20110101|2010-08-31 06:30,31,1023.5,1024,1022.5,1022.5,26
20110101|2010-08-31 07:00,31,1022.75,1023,1022.75,1023,6
20110101|2010-08-31 09:30,31,1023,1027.75,1023,1027,631
20110101|2010-08-31 10:00,31,1027.75,1030,1025.25,1027.75,323
20110101|2010-08-31 10:30,31,1027.75,1033.5,1025.75,1031.5,515
20110101|2010-08-31 11:00,31,1032.5,1034,1030,1034,154
20110101|2010-08-31 11:30,31,1034.25,1035.5,1033.5,1033.75,151
20110101|2010-08-31 12:00,31,1033.75,1034.75,1032.25,1032.5,98
20110101|2010-08-31 12:30,31,1033,1033.5,1026,1026.5,401
20110101|2010-08-31 13:00,31,1026,1026.5,1016,1016,895
20110101|2010-08-31 18:00,1,1019,1020.25,1017,1019.5,55
20110101|2010-08-31 19:30,1,1020.5,1020.5,1020.5,1020.5,1
20110101|2010-08-31 20:00,1,1022,1022,1021.75,1022,27
20110101|2010-08-31 20:30,1,1023,1023,1023,1023,10
20110101|2010-08-31 21:00,1,1022.75,1022.75,1022.75,1022.75,1
20110101|2010-08-31 21:30,1,1023,1023,1023,1023,3
20110101|2010-08-31 22:00,1,1022.5,1022.5,1021.25,1021.25,28
20110101|2010-08-31 22:30,1,1021.25,1021.25,1019.75,1019.75,30
20110101|2010-08-31 23:00,1,1020.75,1020.75,1020.5,1020.75,4
20110101|2010-09-01 00:00,1,1020.5,1020.5,1020.5,1020.5,1
20110101|2010-09-01 00:30,1,1020,1020,1017.25,1017.25,7
20110101|2010-09-01 01:00,1,1018.75,1018.75,1018.5,1018.5,25
20110101|2010-09-01 01:30,1,1019.75,1019.75,1019,1019,27
20110101|2010-09-01 02:00,1,1019.25,1019.25,1018,1018,23
20110101|2010-09-01 02:30,1,1019.25,1019.25,1019.25,1019.25,1
20110101|2010-09-01 04:00,1,1021.5,1021.5,1021.5,1021.5,33
20110101|2010-09-01 04:30,1,1021.75,1022.5,1021.5,1022.5,27
20110101|2010-09-01 05:00,1,1021.75,1023,1021.25,1023,6
20110101|2010-09-01 07:00,1,1023,1023,1023,1023,1
20110101|2010-09-01 09:30,1,1022.75,1026.5,1019.75,1022.75,780
20110101|2010-09-01 10:00,1,1022.5,1023,1017,1019.5,663
20110101|2010-09-01 10:30,1,1019.75,1022.75,1019.75,1022.25,320
20110101|2010-09-01 11:00,1,1023,1024.5,1020.5,1020.75,203
20110101|2010-09-01 11:30,1,1020.75,1021,1017.75,1018.75,101
20110101|2010-09-01 12:00,1,1018.25,1019.5,1015.5,1018.5,316
20110101|2010-09-01 12:30,1,1018.5,1019.25,1014.5,1018.25,415
20110101|2010-09-01 13:00,1,1018.75,1019.25,1013.75,1015.5,194
20110101|2010-09-01 18:00,2,1016.25,1018,1016,1017.5,11
20110101|2010-09-01 18:30,2,1015.25,1015.5,1013.75,1013.75,18
20110101|2010-09-01 19:00,2,1013.5,1014.75,1013.5,1014.75,15
20110101|2010-09-01 19:30,2,1016.75,1016.75,1016.75,1016.75,2
20110101|2010-09-01 20:00,2,1017.25,1017.5,1017.25,1017.5,3
20110101|2010-09-01 21:00,2,1017.75,1018.5,1017.75,1018.5,4
20110101|2010-09-01 21:30,2,1018.5,1018.5,1018.5,1018.5,1
20110101|2010-09-01 22:00,2,1017.5,1017.5,1017.5,1017.5,1
20110101|2010-09-02 00:30,2,1015.5,1015.5,1014.75,1015,50
20110101|2010-09-02 01:00,2,1015,1015.75,1015,1015.5,25
20110101|2010-09-02 01:30,2,1016.25,1016.25,1016.25,1016.25,5
20110101|2010-09-02 02:00,2,1018.75,1018.75,1018.75,1018.75,1
20110101|2010-09-02 04:00,2,1018.5,1018.5,1018.5,1018.5,15
20110101|2010-09-02 04:30,2,1019.5,1019.5,1019.5,1019.5,9
20110101|2010-09-02 06:00,2,1018.5,1018.5,1017.5,1017.5,8
20110101|2010-09-02 06:30,2,1017.5,1017.5,1017.5,1017.5,25
20110101|2010-09-02 07:00,2,1017,1017,1017,1017,1
20110101|2010-09-02 09:30,2,1017.5,1017.75,1011.25,1013,1188
20110101|2010-09-02 10:00,2,1012.75,1013,1011,1011,430
20110101|2010-09-02 10:30,2,1011.25,1013.5,1010.75,1012.25,354
20110101|2010-09-02 11:00,2,1012.5,1014.5,1012,1013.25,358
20110101|2010-09-02 11:30,2,1013.5,1017,1013.25,1015.5,141
20110101|2010-09-02 12:00,2,1015.25,1016,1012.75,1013,48
20110101|2010-09-02 12:30,2,1012.75,1015.25,1012.5,1015,54
20110101|2010-09-02 13:00,2,1015,1019.25,1014.75,1018.75,396
20110101|2010-09-02 18:00,3,1019.25,1021.5,1018.75,1021,33
20110101|2010-09-02 18:30,3,1021.25,1021.25,1020.75,1021.25,7
20110101|2010-09-02 19:00,3,1020,1020,1020,1020,1
20110101|2010-09-02 19:30,3,1019.75,1019.75,1018.5,1018.75,26
20110101|2010-09-02 20:00,3,1019.25,1019.5,1019.25,1019.5,8
20110101|2010-09-02 20:30,3,1023.5,1024,1023.25,1023.25,7
20110101|2010-09-02 21:30,3,1024.75,1026.5,1024.75,1026,77
20110101|2010-09-02 22:00,3,1025,1025.5,1025,1025,10
20110101|2010-09-02 22:30,3,1025,1025,1025,1025,5
20110101|2010-09-03 00:00,3,1024,1024,1024,1024,1
20110101|2010-09-03 01:00,3,1027.5,1028.25,1027.5,1028.25,60
20110101|2010-09-03 01:30,3,1028,1028,1028,1028,74
20110101|2010-09-03 02:00,3,1028.5,1028.5,1028.25,1028.25,27
20110101|2010-09-03 02:30,3,1029,1029,1028.5,1028.5,10
20110101|2010-09-03 04:30,3,1026.25,1026.5,1025,1025.25,17
20110101|2010-09-03 05:00,3,1027.5,1027.5,1027.25,1027.25,2
20110101|2010-09-03 05:30,3,1027.25,1027.5,1026.75,1026.75,10
20110101|2010-09-03 06:00,3,1026.75,1026.75,1025.5,1025.5,3
20110101|2010-09-03 06:30,3,1025,1025,1024.75,1025,11
20110101|2010-09-03 07:00,3,1024.25,1024.25,1023.75,1024,7
20110101|2010-09-03 09:30,3,1025,1032,1023,1032,933
20110101|2010-09-03 10:00,3,1032.5,1035.5,1031.75,1032.75,717
20110101|2010-09-03 10:30,3,1032.75,1037.25,1032.5,1034.5,639
20110101|2010-09-03 11:00,3,1035.25,1049.75,1035.25,1041.25,847
20110101|2010-09-03 11:30,3,1041.25,1043.75,1040.5,1042.75,313
20110101|2010-09-03 12:00,3,1044,1044,1041.75,1043.25,173
20110101|2010-09-03 12:30,3,1043.5,1046,1042.75,1043.5,275
20110101|2010-09-03 13:00,3,1043.75,1045,1042.5,1044.5,312
20110101|2010-09-06 18:00,7,1042.75,1046,1042,1044.5,98
20110101|2010-09-06 18:30,7,1042.5,1043,1041.25,1043,64
20110101|2010-09-06 19:00,7,1043.5,1044.25,1043.5,1043.75,4
20110101|2010-09-06 19:30,7,1043.5,1048.25,1043.25,1047.75,211
20110101|2010-09-06 20:00,7,1043.75,1047,1043.75,1047,2
20110101|2010-09-06 20:30,7,1047.25,1047.25,1047.25,1047.25,20
20110101|2010-09-06 21:00,7,1045.5,1045.5,1045.25,1045.25,3
20110101|2010-09-06 21:30,7,1045.25,1047.25,1045.25,1046.75,80
20110101|2010-09-06 22:30,7,1046,1046,1046,1046,2
20110101|2010-09-06 23:00,7,1046,1046,1046,1046,1
20110101|2010-09-07 00:30,7,1046,1046.5,1046,1046.5,3
20110101|2010-09-07 01:00,7,1048.5,1048.75,1048.25,1048.25,12
20110101|2010-09-07 01:30,7,1049,1052,1049,1051,70
20110101|2010-09-07 02:00,7,1050.25,1051,1046,1046,51
20110101|2010-09-07 02:30,7,1045.75,1047.75,1045.75,1047.75,16
20110101|2010-09-07 03:00,7,1047,1047,1044,1044.25,71
20110101|2010-09-07 04:00,7,1042.75,1044,1042.75,1044,7
20110101|2010-09-07 04:30,7,1044,1044.25,1044,1044.25,114
20110101|2010-09-07 05:00,7,1042,1043,1041.75,1043,10
20110101|2010-09-07 05:30,7,1042.25,1044.5,1042.25,1044,50
20110101|2010-09-07 06:00,7,1043.5,1043.5,1042,1042,27
20110101|2010-09-07 06:30,7,1042,1042,1041.25,1041.75,7
20110101|2010-09-07 07:00,7,1041.25,1041.75,1041.25,1041.75,2
20110101|2010-09-07 09:30,7,1042,1046,1037.75,1042.75,1006
20110101|2010-09-07 10:00,7,1042.75,1046.75,1042.25,1046.75,352
20110101|2010-09-07 10:30,7,1047,1049.75,1046.5,1048.25,240
20110101|2010-09-07 11:00,7,1047.75,1050,1047.75,1050,253
20110101|2010-09-07 11:30,7,1050.5,1055.25,1050.5,1055.25,570
20110101|2010-09-07 12:00,7,1055.25,1055.75,1054.25,1055.75,149
20110101|2010-09-07 12:30,7,1056,1058.75,1054.25,1058,378
20110101|2010-09-07 13:00,7,1058,1063,1057.25,1060.75,499
20110101|2010-09-07 18:00,8,1059.25,1062,1059.25,1061.5,84
20110101|2010-09-07 18:30,8,1061,1061,1060.5,1060.75,7
20110101|2010-09-07 19:00,8,1060.75,1063.75,1060.75,1063.5,32
20110101|2010-09-07 19:30,8,1063.5,1064,1063.5,1064,52
20110101|2010-09-07 20:00,8,1064,1064,1059.5,1059.5,25
20110101|2010-09-07 20:30,8,1060.25,1060.25,1059,1059,21
20110101|2010-09-07 21:00,8,1059.5,1059.5,1059.5,1059.5,1
20110101|2010-09-07 21:30,8,1059,1059,1057.5,1057.5,7
20110101|2010-09-07 22:30,8,1057.5,1057.5,1057.5,1057.5,1
20110101|2010-09-07 23:00,8,1057.5,1057.5,1057.5,1057.5,1
20110101|2010-09-08 00:30,8,1058.25,1058.25,1058,1058,4
20110101|2010-09-08 01:00,8,1056,1056.25,1055.75,1056.25,5
20110101|2010-09-08 01:30,8,1056,1056,1054.5,1054.5,34
20110101|2010-09-08 02:00,8,1054.25,1056.5,1054.25,1056.25,37
20110101|2010-09-08 02:30,8,1057.5,1058,1057.5,1057.5,31
20110101|2010-09-08 03:00,8,1058,1058,1057,1057,6
20110101|2010-09-08 04:00,8,1058.75,1058.75,1058.75,1058.75,5
20110101|2010-09-08 04:30,8,1057.75,1057.75,1057.5,1057.5,6
20110101|2010-09-08 05:00,8,1058.5,1058.5,1058.5,1058.5,1
20110101|2010-09-08 05:30,8,1060,1060,1059.5,1059.5,16
20110101|2010-09-08 06:00,8,1060,1060.25,1059.5,1060,100
20110101|2010-09-08 06:30,8,1060,1062.25,1060,1062.25,21
20110101|2010-09-08 07:00,8,1061.75,1061.75,1060.75,1060.75,6
20110101|2010-09-08 09:30,8,1061.5,1066,1058.25,1062.5,1562
20110101|2010-09-08 10:00,8,1062.75,1064.5,1061.75,1063.25,558
20110101|2010-09-08 10:30,8,1062.75,1064.75,1061,1061.5,397
20110101|2010-09-08 11:00,8,1061.75,1064.5,1061,1063.5,267
20110101|2010-09-08 11:30,8,1063.5,1065.75,1063.5,1065,356
20110101|2010-09-08 12:00,8,1065,1065,1061,1061,403
20110101|2010-09-08 12:30,8,1061.25,1061.25,1057.5,1059.5,704
20110101|2010-09-08 13:00,8,1059.5,1059.5,1056.5,1058.25,492
20110101|2010-09-08 18:00,9,1058.5,1062,1058.5,1062,94
20110101|2010-09-08 18:30,9,1061,1061,1060.5,1061,4
20110101|2010-09-08 19:00,9,1061,1061.25,1061,1061.25,6
20110101|2010-09-08 19:30,9,1061.5,1061.5,1061.5,1061.5,1
20110101|2010-09-08 20:00,9,1059.25,1059.25,1047.5,1047.5,127
20110101|2010-09-08 20:30,9,1046.25,1049.25,1043,1048.25,156
20110101|2010-09-08 21:00,9,1045.75,1047.25,1045.75,1046,22
20110101|2010-09-08 21:30,9,1047.75,1047.75,1047.75,1047.75,1
20110101|2010-09-08 22:00,9,1050.5,1050.5,1047.75,1047.75,36
20110101|2010-09-08 22:30,9,1048,1048,1048,1048,1
20110101|2010-09-09 00:00,9,1048.75,1048.75,1047.5,1047.75,8
20110101|2010-09-09 01:30,9,1052.25,1052.25,1052.25,1052.25,1
20110101|2010-09-09 02:00,9,1049,1049.75,1049,1049.75,16
20110101|2010-09-09 03:30,9,1050.5,1050.5,1050.5,1050.5,1
20110101|2010-09-09 04:00,9,1049,1049,1049,1049,2
20110101|2010-09-09 04:30,9,1048,1048.5,1048,1048.5,3
20110101|2010-09-09 06:00,9,1047.5,1047.75,1047.5,1047.75,4
20110101|2010-09-09 06:30,9,1046.75,1048,1046.5,1048,18
20110101|2010-09-09 07:00,9,1047.5,1047.5,1046.5,1047.5,22
20110101|2010-09-09 09:30,9,1053.5,1056,1049.75,1053.75,933
20110101|2010-09-09 10:00,9,1053.75,1057.25,1052.75,1055.25,410
20110101|2010-09-09 10:30,9,1055.5,1056.5,1054.25,1054.25,214
20110101|2010-09-09 11:00,9,1054.75,1056.5,1053.75,1056.25,232
20110101|2010-09-09 11:30,9,1056.25,1056.5,1054.25,1054.25,162
20110101|2010-09-09 12:00,9,1054.25,1054.25,1053,1053.75,151
20110101|2010-09-09 12:30,9,1054,1056,1053.25,1056,293
20110101|2010-09-09 13:00,9,1056,1056.5,1052.5,1054.75,543
20110101|2010-09-09 18:00,10,1054,1054,1050.5,1052.5,25
20110101|2010-09-09 18:30,10,1052.25,1053.25,1052.25,1053,23
20110101|2010-09-09 19:00,10,1053,1053.25,1053,1053,7
20110101|2010-09-09 19:30,10,1052.25,1053.25,1052.25,1053.25,18
20110101|2010-09-09 20:00,10,1052.5,1052.5,1050.25,1050.25,13
20110101|2010-09-09 20:30,10,1050.5,1050.5,1050.25,1050.25,2
20110101|2010-09-09 21:00,10,1050.25,1050.25,1049.75,1049.75,12
20110101|2010-09-09 21:30,10,1049.5,1049.5,1048,1048.75,138
20110101|2010-09-09 22:00,10,1048.75,1049.75,1048.75,1049.75,93
20110101|2010-09-09 23:00,10,1050.25,1050.5,1050.25,1050.5,3
20110101|2010-09-09 23:30,10,1050.25,1050.25,1050.25,1050.25,1
20110101|2010-09-10 00:00,10,1050.5,1050.5,1050.5,1050.5,2
20110101|2010-09-10 00:30,10,1050.5,1050.5,1049.75,1049.75,38
20110101|2010-09-10 01:00,10,1050.25,1050.25,1049.75,1049.75,30
20110101|2010-09-10 01:30,10,1049.75,1050.75,1048.75,1049.75,143
20110101|2010-09-10 02:00,10,1049.5,1053,1049.5,1053,7
20110101|2010-09-10 02:30,10,1053.75,1054,1053.75,1054,6
20110101|2010-09-10 03:00,10,1054.75,1054.75,1053,1053,3
20110101|2010-09-10 03:30,10,1054.75,1054.75,1054.75,1054.75,11
20110101|2010-09-10 04:00,10,1054.25,1054.25,1054.25,1054.25,1
20110101|2010-09-10 04:30,10,1054.75,1055.25,1054.75,1055.25,24
20110101|2010-09-10 05:00,10,1055.25,1055.25,1055,1055.25,7
20110101|2010-09-10 05:30,10,1055.75,1055.75,1055.5,1055.5,16
20110101|2010-09-10 06:00,10,1055.5,1055.5,1054.75,1054.75,5
20110101|2010-09-10 06:30,10,1055.5,1055.5,1054,1054,12
20110101|2010-09-10 07:00,10,1053.75,1054,1053.25,1054,17
20110101|2010-09-10 09:30,10,1042.75,1050,1040.25,1045.5,1420
20110101|2010-09-10 10:00,10,1045.25,1046.75,1043.5,1046.25,674
20110101|2010-09-10 10:30,10,1046.25,1046.25,1043.75,1044,228
20110101|2010-09-10 11:00,10,1044,1045.75,1043.5,1044.75,151
20110101|2010-09-10 11:30,10,1045,1047.75,1045,1046.25,192
20110101|2010-09-10 12:00,10,1046.5,1048.25,1045.5,1046.75,169
20110101|2010-09-10 12:30,10,1047,1048.25,1045.5,1046.5,217
20110101|2010-09-10 13:00,10,1046.5,1046.5,1040.25,1041.5,570
20110101|2010-09-12 18:00,13,1040,1040,1032,1035.25,168
20110101|2010-09-12 18:30,13,1035.5,1036,1035.5,1036,6
20110101|2010-09-12 19:00,13,1036.75,1036.75,1036.25,1036.25,11
20110101|2010-09-12 19:30,13,1036.25,1038.75,1036.25,1038.75,13
20110101|2010-09-12 20:00,13,1039,1040,1039,1039.25,11
20110101|2010-09-12 20:30,13,1039,1039,1038.5,1038.5,8
20110101|2010-09-12 21:30,13,1039,1039.75,1039,1039.25,5
20110101|2010-09-12 22:00,13,1039.5,1039.5,1039.25,1039.25,3
20110101|2010-09-12 22:30,13,1039.5,1039.5,1038.5,1038.5,3
20110101|2010-09-12 23:00,13,1039,1039,1039,1039,1
20110101|2010-09-13 01:00,13,1039.75,1040.25,1039.25,1039.5,21
20110101|2010-09-13 01:30,13,1039.75,1042.5,1039.75,1042.5,337
20110101|2010-09-13 02:00,13,1042.25,1044,1042,1043.25,47
20110101|2010-09-13 02:30,13,1045,1047.5,1045,1046.75,208
20110101|2010-09-13 03:00,13,1045.5,1045.5,1042,1042.75,78
20110101|2010-09-13 03:30,13,1043,1044,1042.75,1044,29
20110101|2010-09-13 04:00,13,1045.75,1045.75,1045.5,1045.5,5
20110101|2010-09-13 04:30,13,1045.75,1045.75,1045.5,1045.5,57
20110101|2010-09-13 05:00,13,1045.5,1045.5,1045.25,1045.25,8
20110101|2010-09-13 05:30,13,1045.75,1046.5,1045.5,1046.5,8
20110101|2010-09-13 06:00,13,1045.75,1045.75,1045,1045.5,23
20110101|2010-09-13 06:30,13,1045.5,1045.5,1045,1045.25,10
20110101|2010-09-13 07:00,13,1045.75,1047.75,1045.75,1046.25,25
20110101|2010-09-13 09:30,13,1046.75,1050.25,1043.5,1046.75,1794
20110101|2010-09-13 10:00,13,1046.75,1047.25,1043.75,1045.5,664
20110101|2010-09-13 10:30,13,1045.5,1045.5,1042,1042.75,385
20110101|2010-09-13 11:00,13,1042.5,1042.5,1040,1042.5,230
20110101|2010-09-13 11:30,13,1042,1043.25,1041,1041,81
20110101|2010-09-13 12:00,13,1042.25,1043.75,1041.5,1042.75,103
20110101|2010-09-13 12:30,13,1043,1044,1041.75,1043.5,286
20110101|2010-09-13 13:00,13,1043.25,1045.25,1041.75,1043.75,393
20110101|2010-09-13 18:00,14,1043.5,1045.5,1042,1042,41
20110101|2010-09-13 18:30,14,1041.75,1042.5,1041.5,1042,8
20110101|2010-09-13 19:00,14,1042,1042,1042,1042,2
20110101|2010-09-13 19:30,14,1040.5,1040.5,1040.5,1040.5,1
20110101|2010-09-13 20:00,14,1041.25,1045.5,1041.25,1045.5,238
20110101|2010-09-13 20:30,14,1046,1046,1045.25,1045.75,47
20110101|2010-09-13 21:00,14,1046,1046.25,1046,1046.25,11
20110101|2010-09-13 21:30,14,1045.25,1045.25,1045,1045,2
20110101|2010-09-13 22:30,14,1043.25,1043.25,1043.25,1043.25,1
20110101|2010-09-13 23:00,14,1042.75,1042.75,1042.75,1042.75,2
20110101|2010-09-14 00:00,14,1044,1044,1044,1044,5
20110101|2010-09-14 00:30,14,1043.75,1043.75,1043,1043,14
20110101|2010-09-14 01:00,14,1042.25,1043.75,1042.25,1043.75,11
20110101|2010-09-14 01:30,14,1043.25,1043.25,1043.25,1043.25,18
20110101|2010-09-14 02:00,14,1042.75,1044,1042.75,1044,5
20110101|2010-09-14 02:30,14,1043.25,1043.25,1042.5,1042.5,18
20110101|2010-09-14 03:00,14,1042.5,1044,1042.5,1044,7
20110101|2010-09-14 03:30,14,1043,1043,1043,1043,1
20110101|2010-09-14 04:00,14,1043,1043,1041.25,1041.25,6
20110101|2010-09-14 04:30,14,1042.25,1042.25,1040,1040.25,35
20110101|2010-09-14 05:00,14,1040.25,1040.25,1038.75,1040.25,30
20110101|2010-09-14 05:30,14,1042,1042,1041,1041,9
20110101|2010-09-14 06:00,14,1039.75,1040,1038.5,1038.5,14
20110101|2010-09-14 06:30,14,1038,1038,1037.25,1038,5
20110101|2010-09-14 07:00,14,1038.25,1038.25,1038,1038.25,5
20110101|2010-09-14 09:30,14,1039,1043,1035,1042.5,811
20110101|2010-09-14 10:00,14,1042.5,1044,1041.75,1042.25,410
20110101|2010-09-14 10:30,14,1042.25,1048.75,1042,1048.75,591
20110101|2010-09-14 11:00,14,1049,1051.75,1047,1050,517
20110101|2010-09-14 11:30,14,1049.75,1050.75,1044,1044.25,154
20110101|2010-09-14 12:00,14,1044,1044.75,1043.25,1044.25,151
20110101|2010-09-14 12:30,14,1044.5,1048.25,1044.25,1045.5,155
20110101|2010-09-14 13:00,14,1046.5,1049.5,1045,1046.75,251
20110101|2010-09-14 18:00,15,1044.5,1045.5,1044.5,1044.5,34
20110101|2010-09-14 18:30,15,1045,1045,1045,1045,3
20110101|2010-09-14 19:00,15,1045.25,1046,1045.25,1045.75,23
20110101|2010-09-14 19:30,15,1048,1049.25,1048,1049,12
20110101|2010-09-14 20:00,15,1049.5,1050.5,1047,1050.5,16
20110101|2010-09-14 20:30,15,1050.75,1050.75,1050,1050.25,8
20110101|2010-09-14 21:00,15,1049.5,1049.75,1049,1049.25,91
20110101|2010-09-14 21:30,15,1049,1049,1045.75,1047.25,85
20110101|2010-09-14 22:00,15,1048,1050,1048,1050,138
20110101|2010-09-14 22:30,15,1050.5,1050.5,1050.25,1050.5,3
20110101|2010-09-14 23:00,15,1049.5,1049.5,1048.5,1048.5,15
20110101|2010-09-15 00:00,15,1049,1051,1049,1051,25
20110101|2010-09-15 00:30,15,1050,1051.25,1049.5,1051.25,4
20110101|2010-09-15 01:00,15,1051,1052,1051,1052,9
20110101|2010-09-15 01:30,15,1052.5,1053.5,1052,1052,30
20110101|2010-09-15 02:00,15,1053.75,1054.5,1052.5,1053.25,12
20110101|2010-09-15 02:30,15,1052.75,1053.25,1052.25,1052.25,5
20110101|2010-09-15 03:00,15,1051.25,1051.25,1051.25,1051.25,6
20110101|2010-09-15 03:30,15,1050.25,1052,1050,1052,10
20110101|2010-09-15 04:00,15,1051,1053.25,1051,1053,16
20110101|2010-09-15 04:30,15,1053.5,1053.5,1053.5,1053.5,1
20110101|2010-09-15 06:00,15,1052,1052,1052,1052,1
20110101|2010-09-15 06:30,15,1051.75,1051.75,1050,1050.75,28
20110101|2010-09-15 07:00,15,1050,1050.25,1049.5,1049.5,19
20110101|2010-09-15 09:30,15,1047.5,1051.5,1046.75,1050.25,1166
20110101|2010-09-15 10:00,15,1050.25,1051.25,1049,1050,532
20110101|2010-09-15 10:30,15,1050,1050.25,1048.5,1049.25,195
20110101|2010-09-15 11:00,15,1049.75,1051.25,1049.75,1051.25,163
20110101|2010-09-15 11:30,15,1051.5,1051.5,1048.5,1048.5,280
20110101|2010-09-15 12:00,15,1049,1050.75,1048.75,1049.75,85
20110101|2010-09-15 12:30,15,1049.5,1054.5,1049.5,1053.25,560
20110101|2010-09-15 13:00,15,1053.25,1054,1051.5,1053.5,396
20110101|2010-09-15 18:00,16,1052.25,1054.25,1052.25,1053.5,65
20110101|2010-09-15 18:30,16,1054,1055,1054,1054.25,19
20110101|2010-09-15 19:00,16,1054.75,1055.25,1054.75,1055.25,13
20110101|2010-09-15 19:30,16,1055,1056,1055,1055.75,17
20110101|2010-09-15 20:00,16,1056,1056.75,1055.25,1056.75,34
20110101|2010-09-15 20:30,16,1056,1056,1055.5,1055.5,3
20110101|2010-09-15 21:00,16,1055.25,1055.25,1055,1055,3
20110101|2010-09-15 21:30,16,1056,1056.25,1056,1056,19
20110101|2010-09-15 22:00,16,1055,1055.25,1052.25,1052.5,29
20110101|2010-09-15 22:30,16,1052.75,1052.75,1052.75,1052.75,1
20110101|2010-09-15 23:00,16,1052.5,1053,1052.5,1052.75,7
20110101|2010-09-16 00:00,16,1053.75,1053.75,1052.25,1052.25,7
20110101|2010-09-16 00:30,16,1051.25,1051.75,1051,1051.75,24
20110101|2010-09-16 01:30,16,1050.25,1051.25,1049.5,1051.25,35
20110101|2010-09-16 02:00,16,1052.25,1053.75,1052,1052,46
20110101|2010-09-16 02:30,16,1052,1053.25,1051.25,1053.25,30
20110101|2010-09-16 03:00,16,1053,1053,1053,1053,5
20110101|2010-09-16 03:30,16,1053,1053,1052.5,1052.5,6
20110101|2010-09-16 04:00,16,1053.25,1053.5,1053.25,1053.5,95
20110101|2010-09-16 04:30,16,1054,1054,1053.5,1053.5,24
20110101|2010-09-16 05:00,16,1053.75,1053.75,1053.5,1053.75,19
20110101|2010-09-16 05:30,16,1054,1055.5,1054,1055.5,46
20110101|2010-09-16 06:00,16,1055,1055.5,1054.75,1054.75,22
20110101|2010-09-16 06:30,16,1054.5,1054.5,1054,1054.5,9
20110101|2010-09-16 07:00,16,1053.75,1055,1053.5,1053.5,21
20110101|2010-09-16 09:30,16,1051.25,1055.75,1049.5,1051.75,1326
20110101|2010-09-16 10:00,16,1052,1053.5,1051.75,1052.75,309
20110101|2010-09-16 10:30,16,1052.75,1052.75,1050.25,1051.75,347
20110101|2010-09-16 11:00,16,1052,1052,1047.25,1048.25,465
20110101|2010-09-16 11:30,16,1048.75,1049,1043.5,1046,452
20110101|2010-09-16 12:00,16,1046.5,1047.25,1045.5,1045.75,265
20110101|2010-09-16 12:30,16,1046.75,1048.75,1046.5,1046.75,305
20110101|2010-09-16 13:00,16,1046.5,1048.5,1046,1048.5,207
20110101|2010-09-16 18:00,17,1045.75,1050.75,1045.75,1050.75,61
20110101|2010-09-16 18:30,17,1050.5,1051,1049.5,1049.75,13
20110101|2010-09-16 19:00,17,1050,1055,1050,1055,26
20110101|2010-09-16 19:30,17,1054.5,1055,1053.5,1055,61
20110101|2010-09-16 20:00,17,1052.5,1054.25,1052.5,1054.25,20
20110101|2010-09-16 20:30,17,1055,1058.75,1055,1057.75,367
20110101|2010-09-16 21:00,17,1057.5,1058,1055,1055,106
20110101|2010-09-16 21:30,17,1055,1055.5,1055,1055.5,28
20110101|2010-09-16 22:00,17,1055.25,1055.25,1055.25,1055.25,1
20110101|2010-09-16 22:30,17,1055.25,1055.25,1055.25,1055.25,1
20110101|2010-09-16 23:00,17,1055.75,1056.25,1055.75,1056.25,7
20110101|2010-09-16 23:30,17,1056,1056.75,1056,1056.75,16
20110101|2010-09-17 00:00,17,1057,1058,1057,1057.25,8
20110101|2010-09-17 00:30,17,1057.75,1058,1057.75,1058,9
20110101|2010-09-17 01:00,17,1058.5,1059,1057.25,1059,50
20110101|2010-09-17 01:30,17,1059,1059.5,1058.25,1059.5,105
20110101|2010-09-17 02:00,17,1058.5,1063,1058.5,1063,262
20110101|2010-09-17 02:30,17,1062.75,1063,1062.75,1063,63
20110101|2010-09-17 03:00,17,1063,1064.5,1063,1064.25,125
20110101|2010-09-17 03:30,17,1064.25,1064.25,1063.5,1063.5,6
20110101|2010-09-17 04:00,17,1065,1065,1065,1065,19
20110101|2010-09-17 04:30,17,1065,1065,1064,1064,38
20110101|2010-09-17 05:00,17,1063.75,1063.75,1060,1060,10
20110101|2010-09-17 05:30,17,1063.25,1063.25,1061.25,1062.75,30
20110101|2010-09-17 06:00,17,1063,1063,1060.5,1061,95
20110101|2010-09-17 06:30,17,1061,1062.5,1061,1062.5,31
20110101|2010-09-17 07:00,17,1063.75,1063.75,1060.5,1061.5,40
20110101|2010-09-17 09:30,17,1059.5,1068.75,1057.25,1065.5,1375
20110101|2010-09-17 10:00,17,1065.5,1073,1065,1067.5,2361
20110101|2010-09-17 10:30,17,1067.25,1069.25,1065.75,1068,804
20110101|2010-09-17 11:00,17,1068,1071.75,1068,1070.75,570
20110101|2010-09-17 11:30,17,1070.5,1071.25,1068.75,1070,402
20110101|2010-09-17 12:00,17,1070,1077.75,1070,1076.75,978
20110101|2010-09-17 12:30,17,1077,1077.5,1072.5,1076,880
20110101|2010-09-17 13:00,17,1075.75,1081,1075.25,1079,1528
20110101|2010-09-19 18:00,20,1078,1086.5,1078,1086,328
20110101|2010-09-19 18:30,20,1087,1092,1086.5,1092,951
20110101|2010-09-19 19:00,20,1091.75,1097,1091.5,1094.25,576
20110101|2010-09-19 19:30,20,1095,1097.5,1093.75,1097,84
20110101|2010-09-19 20:00,20,1096,1104,1096,1103.5,83
20110101|2010-09-19 20:30,20,1103,1107,1101.25,1106.5,225
20110101|2010-09-19 21:00,20,1107.5,1109.5,1106.5,1107.5,322
20110101|2010-09-19 21:30,20,1107.25,1107.25,1105,1106.5,49
20110101|2010-09-19 22:00,20,1105.25,1105.25,1103,1103,11
20110101|2010-09-19 22:30,20,1104.25,1104.5,1104.25,1104.5,4
20110101|2010-09-19 23:00,20,1104,1104.5,1104,1104.25,9
20110101|2010-09-19 23:30,20,1104,1104.25,1104,1104.25,2
20110101|2010-09-20 00:00,20,1104.25,1104.5,1103,1103.25,60
20110101|2010-09-20 00:30,20,1104.5,1105.5,1104.5,1105,24
20110101|2010-09-20 01:00,20,1105.5,1106,1105.5,1106,4
20110101|2010-09-20 01:30,20,1106.5,1107,1102.25,1102.25,40
20110101|2010-09-20 02:00,20,1102,1102.25,1101.75,1101.75,77
20110101|2010-09-20 02:30,20,1102.25,1102.25,1099,1099,118
20110101|2010-09-20 03:00,20,1099.75,1101.25,1099.75,1101.25,63
20110101|2010-09-20 03:30,20,1102.25,1104,1102.25,1104,13
20110101|2010-09-20 04:00,20,1103.25,1104.25,1103.25,1103.75,10
20110101|2010-09-20 04:30,20,1103.5,1103.5,1102.75,1103.5,9
20110101|2010-09-20 05:00,20,1103.75,1104.25,1102,1102,32
20110101|2010-09-20 05:30,20,1102.25,1103.25,1101.5,1103.25,26
20110101|2010-09-20 06:00,20,1103.5,1103.75,1100.75,1100.75,28
20110101|2010-09-20 06:30,20,1101,1104,1100.75,1103.5,192
20110101|2010-09-20 07:00,20,1104.5,1104.5,1100.75,1101.25,338
20110101|2010-09-20 09:30,20,1102.75,1104.5,1092.75,1095.5,3691
20110101|2010-09-20 10:00,20,1095.75,1099.25,1094.25,1099.25,1432
20110101|2010-09-20 10:30,20,1099.25,1100,1097.25,1098.75,640
20110101|2010-09-20 11:00,20,1098.75,1104,1098.75,1099.5,758
20110101|2010-09-20 11:30,20,1099.25,1102.75,1098.75,1100,935
20110101|2010-09-20 12:00,20,1100,1102,1099.75,1100.25,431
20110101|2010-09-20 12:30,20,1100.75,1100.75,1098,1098,844
20110101|2010-09-20 13:00,20,1098,1098,1093.75,1096,1428
20110101|2010-09-20 18:00,21,1093.25,1095,1091.75,1091.75,178
20110101|2010-09-20 18:30,21,1092.5,1094,1091.5,1094,90
20110101|2010-09-20 19:00,21,1093,1094,1092.5,1092.5,136
20110101|2010-09-20 19:30,21,1093.75,1094.75,1093,1094.75,57
20110101|2010-09-20 20:00,21,1094.75,1099.5,1094.75,1099.5,77
20110101|2010-09-20 20:30,21,1100,1100.5,1098.75,1098.75,10
20110101|2010-09-20 21:00,21,1098.75,1099,1098.5,1098.5,10
20110101|2010-09-20 21:30,21,1096.5,1096.5,1095,1096,25
20110101|2010-09-20 22:00,21,1096.75,1101.75,1096.75,1101.75,41
20110101|2010-09-20 23:00,21,1101.25,1102.25,1101,1101,17
20110101|2010-09-21 00:00,21,1101,1101,1101,1101,13
20110101|2010-09-21 00:30,21,1101,1101,1100.25,1100.25,21
20110101|2010-09-21 01:00,21,1100.25,1100.25,1100.25,1100.25,13
20110101|2010-09-21 01:30,21,1100.5,1100.5,1100,1100,12
20110101|2010-09-21 02:00,21,1098.75,1102,1098.75,1102,22
20110101|2010-09-21 02:30,21,1102,1103.25,1102,1102,37
20110101|2010-09-21 03:00,21,1100,1100,1096.5,1096.5,45
20110101|2010-09-21 03:30,21,1101,1103,1101,1103,163
20110101|2010-09-21 04:00,21,1103.25,1103.25,1103,1103,59
20110101|2010-09-21 04:30,21,1103.5,1103.5,1102,1102,52
20110101|2010-09-21 05:00,21,1101.75,1101.75,1100,1100,75
20110101|2010-09-21 05:30,21,1100,1100,1099,1099,11
20110101|2010-09-21 06:00,21,1099.5,1100,1099.5,1099.75,45
20110101|2010-09-21 06:30,21,1100,1100,1097,1097,24
20110101|2010-09-21 07:00,21,1097.25,1097.25,1096,1096,48
20110101|2010-09-21 09:30,21,1097.75,1098.75,1092,1094.25,2419
20110101|2010-09-21 10:00,21,1094.25,1098.5,1094,1095.25,951
20110101|2010-09-21 10:30,21,1094.75,1097.5,1093.5,1096.75,904
20110101|2010-09-21 11:00,21,1096.25,1096.5,1095.25,1096.25,421
20110101|2010-09-21 11:30,21,1097,1097,1094.5,1095.5,842
20110101|2010-09-21 12:00,21,1095.5,1095.75,1090.75,1090.75,1279
20110101|2010-09-21 12:30,21,1091,1094.75,1089.5,1093.75,1616
20110101|2010-09-21 13:00,21,1093.75,1094.5,1089,1092,1321
20110101|2010-09-21 18:00,22,1089.5,1092.5,1089.5,1092.5,147
20110101|2010-09-21 18:30,22,1092,1094.5,1092,1094,73
20110101|2010-09-21 19:00,22,1094.75,1094.75,1093.25,1094.25,25
20110101|2010-09-21 19:30,22,1094.5,1095.5,1094.5,1095.5,38
20110101|2010-09-21 20:00,22,1095.25,1095.25,1094.25,1094.25,21
20110101|2010-09-21 20:30,22,1094.5,1094.5,1094.5,1094.5,1
20110101|2010-09-21 21:00,22,1094.5,1094.5,1094.5,1094.5,1
20110101|2010-09-21 21:30,22,1094,1094,1093.25,1093.25,4
20110101|2010-09-21 22:30,22,1094.25,1094.25,1094.25,1094.25,2
20110101|2010-09-21 23:00,22,1094,1094,1094,1094,1
20110101|2010-09-21 23:30,22,1094.25,1094.25,1094.25,1094.25,4
20110101|2010-09-22 00:00,22,1095,1095,1095,1095,8
20110101|2010-09-22 00:30,22,1095.5,1095.5,1095.5,1095.5,1
20110101|2010-09-22 01:00,22,1094,1094,1094,1094,2
20110101|2010-09-22 01:30,22,1094.25,1094.5,1094.25,1094.5,24
20110101|2010-09-22 02:00,22,1095.75,1096.25,1095.75,1096.25,3
20110101|2010-09-22 02:30,22,1096.5,1096.75,1095,1096,18
20110101|2010-09-22 03:00,22,1096.75,1097,1096,1096,16
20110101|2010-09-22 03:30,22,1095,1096,1094,1096,81
20110101|2010-09-22 04:00,22,1096,1096.5,1095.5,1096.5,29
20110101|2010-09-22 04:30,22,1096.75,1097.5,1096.5,1097,64
20110101|2010-09-22 05:00,22,1098,1098.5,1098,1098.5,12
20110101|2010-09-22 05:30,22,1098.5,1098.75,1097.5,1098,6
20110101|2010-09-22 06:00,22,1098,1098.75,1097.5,1098,11
20110101|2010-09-22 06:30,22,1097.5,1098.5,1097.5,1098,23
20110101|2010-09-22 07:00,22,1097.5,1098.5,1097,1098,32
20110101|2010-09-22 09:30,22,1098.5,1102.25,1097.25,1097.25,1638
20110101|2010-09-22 10:00,22,1097.25,1100,1095.5,1095.5,892
20110101|2010-09-22 10:30,22,1095.25,1099.5,1095.25,1098.75,541
20110101|2010-09-22 11:00,22,1098.75,1099,1096,1096.25,379
20110101|2010-09-22 11:30,22,1096.25,1096.75,1094.25,1095,931
20110101|2010-09-22 12:00,22,1095.25,1095.25,1091.5,1094.75,1719
20110101|2010-09-22 12:30,22,1095,1095.25,1092.75,1093.25,567
20110101|2010-09-22 13:00,22,1093,1100.5,1092,1100.5,905
20110101|2010-09-22 18:00,23,1100.75,1101,1099.25,1100.25,80
20110101|2010-09-22 18:30,23,1099.75,1100,1098.75,1100,12
20110101|2010-09-22 19:00,23,1098.75,1102.5,1098.75,1102.25,34
20110101|2010-09-22 19:30,23,1103,1108,1103,1107.25,204
20110101|2010-09-22 20:00,23,1107,1108,1104.5,1104.5,40
20110101|2010-09-22 20:30,23,1105,1105,1098.25,1099.75,227
20110101|2010-09-22 21:00,23,1099,1102.5,1098.25,1102.5,79
20110101|2010-09-22 21:30,23,1102,1102,1101,1101.5,8
20110101|2010-09-22 22:00,23,1101.25,1101.5,1100.25,1100.25,13
20110101|2010-09-22 22:30,23,1103,1103,1103,1103,21
20110101|2010-09-22 23:00,23,1103.5,1104,1103,1103.25,17
20110101|2010-09-22 23:30,23,1103.5,1103.5,1103.5,1103.5,1
20110101|2010-09-23 00:30,23,1103,1103,1103,1103,1
20110101|2010-09-23 01:30,23,1102.5,1102.5,1099.75,1100.25,6
20110101|2010-09-23 02:00,23,1101.75,1101.75,1101.75,1101.75,4
20110101|2010-09-23 02:30,23,1102,1102,1101.75,1101.75,10
20110101|2010-09-23 03:00,23,1101.5,1101.5,1101.5,1101.5,5
20110101|2010-09-23 03:30,23,1100.75,1100.75,1100.5,1100.5,12
20110101|2010-09-23 04:00,23,1101,1102,1100.25,1100.25,42
20110101|2010-09-23 04:30,23,1099,1099.75,1098.75,1099.25,38
20110101|2010-09-23 05:00,23,1098.75,1098.75,1098,1098,51
20110101|2010-09-23 05:30,23,1098,1098,1097.25,1097.25,23
20110101|2010-09-23 06:00,23,1097.5,1097.5,1096,1096.25,22
20110101|2010-09-23 06:30,23,1097,1097,1094.5,1094.5,46
20110101|2010-09-23 07:00,23,1095.5,1096.75,1095,1095,63
20110101|2010-09-23 09:30,23,1095,1096,1089.25,1092.5,1562
20110101|2010-09-23 10:00,23,1092.5,1100.5,1092.25,1100.5,931
20110101|2010-09-23 10:30,23,1100.75,1106.5,1099,1100.75,1411
20110101|2010-09-23 11:00,23,1101,1103.75,1100.25,1101.75,297
20110101|2010-09-23 11:30,23,1101.5,1104.25,1101,1103.75,219
20110101|2010-09-23 12:00,23,1104.25,1104.5,1102.75,1102.75,434
20110101|2010-09-23 12:30,23,1102.5,1106.25,1099.25,1101.5,814
20110101|2010-09-23 13:00,23,1101.25,1104.75,1098,1103.25,1018
20110101|2010-09-23 18:00,24,1102.75,1103,1101,1102.25,96
20110101|2010-09-23 18:30,24,1102,1102.5,1100,1100,52
20110101|2010-09-23 19:00,24,1100,1104,1099.5,1103.75,116
20110101|2010-09-23 19:30,24,1103.75,1104,1103.5,1104,9
20110101|2010-09-23 20:00,24,1104,1104,1104,1104,1
20110101|2010-09-23 20:30,24,1104.25,1105,1104,1105,17
20110101|2010-09-23 21:00,24,1103.75,1103.75,1102.75,1102.75,13
20110101|2010-09-23 21:30,24,1102.25,1103,1102.25,1103,13
20110101|2010-09-23 22:30,24,1103,1103,1103,1103,2
20110101|2010-09-23 23:30,24,1104.5,1104.5,1104.5,1104.5,1
20110101|2010-09-24 00:30,24,1105,1105.5,1105,1105.5,13
20110101|2010-09-24 01:00,24,1105.5,1105.75,1105.5,1105.75,2
20110101|2010-09-24 01:30,24,1106,1107,1106,1107,10
20110101|2010-09-24 02:00,24,1107,1112.5,1102,1110,123
20110101|2010-09-24 02:30,24,1110,1112.25,1109.75,1111.25,128
20110101|2010-09-24 03:00,24,1111.25,1112,1111.25,1111.75,112
20110101|2010-09-24 03:30,24,1112.25,1113.25,1112,1112.75,104
20110101|2010-09-24 04:00,24,1113,1113.25,1111.5,1111.5,13
20110101|2010-09-24 04:30,24,1111.5,1112.5,1111.25,1111.25,13
20110101|2010-09-24 05:00,24,1112,1112.75,1112,1112.5,15
20110101|2010-09-24 05:30,24,1112.5,1112.5,1111.5,1111.5,14
20110101|2010-09-24 06:00,24,1112.5,1112.75,1112,1112.25,19
20110101|2010-09-24 06:30,24,1112,1112.25,1110.25,1110.25,420
20110101|2010-09-24 07:00,24,1110.25,1112,1109.5,1110.75,183
20110101|2010-09-24 09:30,24,1112,1120.75,1112,1120,3588
20110101|2010-09-24 10:00,24,1120.25,1122.75,1119.75,1122,1565
20110101|2010-09-24 10:30,24,1122,1128.25,1122,1127.75,1559
20110101|2010-09-24 11:00,24,1127.5,1134.75,1126.5,1131.5,1309
20110101|2010-09-24 11:30,24,1131.25,1134.5,1130,1131.5,1066
20110101|2010-09-24 12:00,24,1132,1133.5,1129,1132.5,998
20110101|2010-09-24 12:30,24,1132.75,1136,1130,1130.5,1158
20110101|2010-09-24 13:00,24,1130,1137.5,1129.25,1133.25,1411
20110101|2010-09-26 18:00,27,1135.5,1149,1135.5,1149,1727
20110101|2010-09-26 18:30,27,1149,1153.25,1147.25,1151.75,544
20110101|2010-09-26 19:00,27,1152.75,1153.25,1150.5,1150.75,46
20110101|2010-09-26 19:30,27,1150.75,1153,1150.75,1152.5,400
20110101|2010-09-26 20:00,27,1152,1152,1143.75,1143.75,95
20110101|2010-09-26 20:30,27,1144.5,1144.75,1139.75,1144,101
20110101|2010-09-26 21:00,27,1144.75,1147.25,1143.75,1147.25,81
20110101|2010-09-26 21:30,27,1148,1148,1142.75,1144,153
20110101|2010-09-26 22:00,27,1144.5,1144.5,1143.5,1143.75,101
20110101|2010-09-26 22:30,27,1143.75,1144,1143,1143.25,93
20110101|2010-09-26 23:00,27,1143.25,1144,1143,1143,113
20110101|2010-09-26 23:30,27,1143,1143,1143,1143,81
20110101|2010-09-27 00:00,27,1143,1143,1143,1143,21
20110101|2010-09-27 00:30,27,1143,1143.75,1142,1142,63
20110101|2010-09-27 01:00,27,1143,1143,1142,1142,162
20110101|2010-09-27 01:30,27,1142,1146.5,1138.75,1145,428
20110101|2010-09-27 02:00,27,1145.5,1147,1143.5,1143.5,10
20110101|2010-09-27 02:30,27,1142,1145,1142,1145,54
20110101|2010-09-27 03:00,27,1146,1146,1144.75,1144.75,14
20110101|2010-09-27 03:30,27,1144.75,1147,1144.75,1146.5,33
20110101|2010-09-27 04:00,27,1146.5,1152.25,1146.5,1151.25,91
20110101|2010-09-27 04:30,27,1151.5,1151.5,1150.5,1150.75,33
20110101|2010-09-27 05:00,27,1149.25,1149.25,1148,1148,14
20110101|2010-09-27 05:30,27,1148.5,1149,1148.25,1148.25,6
20110101|2010-09-27 06:00,27,1147.5,1147.75,1147.25,1147.75,8
20110101|2010-09-27 06:30,27,1147.25,1147.5,1144.5,1144.5,123
20110101|2010-09-27 07:00,27,1144.5,1146.5,1142.25,1143,101
20110101|2010-09-27 09:30,27,1139.75,1143.25,1132.25,1133.5,5503
20110101|2010-09-27 10:00,27,1133.25,1137.75,1131.75,1137.5,1401
20110101|2010-09-27 10:30,27,1137.75,1138.75,1133.5,1134.25,1015
20110101|2010-09-27 11:00,27,1134.5,1136.25,1133.75,1134,272
20110101|2010-09-27 11:30,27,1134,1137,1133.5,1136.75,323
20110101|2010-09-27 12:00,27,1136.75,1141,1136,1140,813
20110101|2010-09-27 12:30,27,1140,1144.5,1138.75,1140,949
20110101|2010-09-27 13:00,27,1140.25,1141.5,1136.25,1140.5,778
20110101|2010-09-27 18:00,28,1137,1137.75,1134,1137.25,148
20110101|2010-09-27 18:30,28,1137.25,1137.25,1135.75,1136.25,17
20110101|2010-09-27 19:00,28,1135.25,1135.25,1132.25,1132.25,44
20110101|2010-09-27 19:30,28,1133.25,1133.5,1133.25,1133.5,3
20110101|2010-09-27 20:00,28,1132.75,1135.75,1132.75,1135.75,56
20110101|2010-09-27 20:30,28,1136.5,1141.25,1136.25,1140.5,190
20110101|2010-09-27 21:00,28,1141,1141,1138.25,1139.25,22
20110101|2010-09-27 21:30,28,1139,1141,1139,1139.75,100
20110101|2010-09-27 22:00,28,1140,1140,1138.5,1138.5,3
20110101|2010-09-27 22:30,28,1138.5,1138.5,1138.5,1138.5,5
20110101|2010-09-27 23:00,28,1138.5,1138.5,1138,1138,42
20110101|2010-09-27 23:30,28,1138.25,1138.25,1138.25,1138.25,2
20110101|2010-09-28 00:00,28,1137.5,1137.5,1137.5,1137.5,69
20110101|2010-09-28 00:30,28,1137.5,1139.25,1137.5,1138.75,37
20110101|2010-09-28 01:00,28,1139,1141.5,1139,1141.5,105
20110101|2010-09-28 01:30,28,1142.25,1143.25,1142,1142.75,66
20110101|2010-09-28 02:00,28,1143.75,1145,1143.75,1144,93
20110101|2010-09-28 02:30,28,1143.5,1143.75,1138,1138,75
20110101|2010-09-28 03:00,28,1139,1139.75,1139,1139.75,2
20110101|2010-09-28 03:30,28,1139.5,1139.5,1138,1138.25,14
20110101|2010-09-28 04:00,28,1137,1137,1133.5,1133.5,105
20110101|2010-09-28 04:30,28,1133.5,1134.25,1133,1133.5,18
20110101|2010-09-28 05:00,28,1136,1136,1131.75,1131.75,22
20110101|2010-09-28 05:30,28,1131.25,1132.75,1131.25,1132.5,6
20110101|2010-09-28 06:00,28,1132,1132,1129.5,1129.5,141
20110101|2010-09-28 06:30,28,1129.75,1130.5,1128.25,1130.5,102
20110101|2010-09-28 07:00,28,1131.75,1137.5,1131.75,1132.25,59
20110101|2010-09-28 09:30,28,1133.75,1136.25,1127.5,1136.25,2465
20110101|2010-09-28 10:00,28,1136.5,1138,1134.25,1136.5,587
20110101|2010-09-28 10:30,28,1135.75,1136.5,1129,1129.5,640
20110101|2010-09-28 11:00,28,1129.5,1133.25,1129.25,1131.25,563
20110101|2010-09-28 11:30,28,1130.75,1132.25,1129.5,1130.5,427
20110101|2010-09-28 12:00,28,1130.75,1133.25,1130.5,1132.5,308
20110101|2010-09-28 12:30,28,1132.5,1133,1126,1128.25,874
20110101|2010-09-28 13:00,28,1128.25,1128.25,1115,1116.5,2028
20110101|2010-09-28 18:00,29,1117,1119.75,1117,1118,141
20110101|2010-09-28 18:30,29,1119,1119,1116.75,1116.75,52
20110101|2010-09-28 19:00,29,1116.75,1119,1116.75,1117.75,93
20110101|2010-09-28 19:30,29,1118.75,1118.75,1117.25,1117.5,9
20110101|2010-09-28 20:00,29,1117.75,1119,1116.75,1118,92
20110101|2010-09-28 20:30,29,1118,1119.75,1117.5,1118,209
20110101|2010-09-28 21:00,29,1118,1118,1112.5,1113.5,248
20110101|2010-09-28 21:30,29,1113.5,1113.5,1109.75,1112.5,186
20110101|2010-09-28 22:00,29,1114,1114.5,1113.25,1113.25,83
20110101|2010-09-28 22:30,29,1114,1114.5,1111.25,1113,206
20110101|2010-09-28 23:00,29,1113.25,1114,1112,1112.75,128
20110101|2010-09-28 23:30,29,1113,1113,1113,1113,2
20110101|2010-09-29 00:00,29,1113,1113.5,1111.75,1111.75,9
20110101|2010-09-29 00:30,29,1111,1111.25,1110,1110,44
20110101|2010-09-29 01:00,29,1111.5,1112,1109.5,1112,186
20110101|2010-09-29 01:30,29,1112,1114.25,1111.5,1113.75,191
20110101|2010-09-29 02:00,29,1114.75,1115.5,1114,1114.5,181
20110101|2010-09-29 02:30,29,1115.5,1116,1114,1114,109
20110101|2010-09-29 03:00,29,1114,1115.5,1113.75,1115.5,266
20110101|2010-09-29 03:30,29,1116,1116,1112,1112.75,59
20110101|2010-09-29 04:00,29,1112.75,1112.75,1106,1109.25,87
20110101|2010-09-29 04:30,29,1109,1111,1107,1111,122
20110101|2010-09-29 05:00,29,1109,1109,1106.5,1106.5,54
20110101|2010-09-29 05:30,29,1106.75,1107,1104.25,1105,363
20110101|2010-09-29 06:00,29,1105,1105.25,1096.25,1099.25,475
20110101|2010-09-29 06:30,29,1098.75,1100.25,1098,1098,169
20110101|2010-09-29 07:00,29,1097.25,1100,1097,1098.75,58
20110101|2010-09-29 09:30,29,1096.5,1108,1093.75,1107.75,2317
20110101|2010-09-29 10:00,29,1108,1112.75,1105.25,1106.5,1714
20110101|2010-09-29 10:30,29,1106.25,1113.5,1105.5,1110,955
20110101|2010-09-29 11:00,29,1110.25,1113,1109.25,1113,531
20110101|2010-09-29 11:30,29,1112.25,1115.25,1110,1111,621
20110101|2010-09-29 12:00,29,1110.25,1112.5,1106.5,1108.5,500
20110101|2010-09-29 12:30,29,1108.25,1108.75,1104.75,1104.75,1014
20110101|2010-09-29 13:00,29,1105,1110,1104.75,1106.75,981
20110101|2010-09-29 18:00,30,1107.5,1107.75,1107,1107,89
20110101|2010-09-29 18:30,30,1107,1107,1106,1106.25,18
20110101|2010-09-29 19:00,30,1106.25,1106.5,1106,1106.25,33
20110101|2010-09-29 19:30,30,1106,1107.25,1105.5,1106,19
20110101|2010-09-29 20:00,30,1106,1110.25,1105.25,1108,227
20110101|2010-09-29 20:30,30,1108,1112.5,1108,1112.5,21
20110101|2010-09-29 21:00,30,1112,1115.75,1112,1115.25,70
20110101|2010-09-29 21:30,30,1115.5,1116.5,1112.25,1112.25,43
20110101|2010-09-29 22:00,30,1113.25,1115,1113.25,1115,56
20110101|2010-09-29 22:30,30,1113.25,1113.25,1112,1112.75,25
20110101|2010-09-29 23:00,30,1114.25,1114.25,1114.25,1114.25,1
20110101|2010-09-30 00:00,30,1113.25,1113.25,1113.25,1113.25,5
20110101|2010-09-30 00:30,30,1114.5,1114.5,1114.5,1114.5,5
20110101|2010-09-30 01:00,30,1114.75,1115.75,1113.5,1114,193
20110101|2010-09-30 01:30,30,1114,1114,1114,1114,1
20110101|2010-09-30 02:00,30,1117,1118.25,1116.75,1117.25,42
20110101|2010-09-30 02:30,30,1117,1117,1116.75,1116.75,5
20110101|2010-09-30 03:00,30,1116.5,1116.5,1116,1116.25,3
20110101|2010-09-30 03:30,30,1116,1116,1116,1116,10
20110101|2010-09-30 04:00,30,1115.25,1115.25,1115.25,1115.25,1
20110101|2010-09-30 04:30,30,1116.75,1116.75,1116.25,1116.25,2
20110101|2010-09-30 05:00,30,1114.5,1114.5,1114.5,1114.5,2
20110101|2010-09-30 05:30,30,1118,1118,1118,1118,4
20110101|2010-09-30 06:00,30,1118,1118.25,1116.25,1116.25,14
20110101|2010-09-30 06:30,30,1116.5,1117,1116.25,1116.25,35
20110101|2010-09-30 07:00,30,1116,1116,1111,1114,82
20110101|2010-09-30 09:30,30,1108.25,1110,1096,1097,3941
20110101|2010-09-30 10:00,30,1096.75,1100,1091.25,1098.5,2293
20110101|2010-09-30 10:30,30,1098.5,1103,1096.75,1101,981
20110101|2010-09-30 11:00,30,1100.5,1101.25,1096.25,1097.75,1264
20110101|2010-09-30 11:30,30,1097.75,1103.25,1097,1103,618
20110101|2010-09-30 12:00,30,1103,1111,1102,1110,864
20110101|2010-09-30 12:30,30,1109.75,1112.5,1106,1109.25,774
20110101|2010-09-30 13:00,30,1109.75,1115.75,1107.75,1112,2058
20110101|2010-09-30 18:00,1,1115,1115.25,1113,1113,61
20110101|2010-09-30 18:30,1,1115,1115,1115,1115,8
20110101|2010-09-30 19:00,1,1111.5,1111.5,1110,1110,20
20110101|2010-09-30 19:30,1,1111.25,1111.25,1108.75,1108.75,74
20110101|2010-09-30 20:00,1,1109.75,1109.75,1109,1109,25
20110101|2010-09-30 20:30,1,1110,1112,1109.5,1112,25
20110101|2010-09-30 21:00,1,1112.5,1112.75,1110.25,1112.75,35
20110101|2010-09-30 21:30,1,1112,1112,1111,1111,50
20110101|2010-09-30 22:00,1,1111.25,1112.5,1111.25,1112.5,3
20110101|2010-09-30 22:30,1,1112,1112,1112,1112,2
20110101|2010-09-30 23:00,1,1112.25,1112.25,1112.25,1112.25,1
20110101|2010-09-30 23:30,1,1111,1112,1111,1111,11
20110101|2010-10-01 00:00,1,1111.75,1111.75,1110,1110,13
20110101|2010-10-01 01:00,1,1111.75,1112,1111.75,1112,3
20110101|2010-10-01 01:30,1,1112,1112.5,1112,1112.5,7
20110101|2010-10-01 02:00,1,1112.75,1113,1112.75,1113,2
20110101|2010-10-01 02:30,1,1114,1114,1113.25,1113.25,2
20110101|2010-10-01 03:00,1,1113.5,1113.5,1113.25,1113.25,2
20110101|2010-10-01 03:30,1,1113.5,1113.5,1112.75,1112.75,6
20110101|2010-10-01 04:00,1,1112.75,1112.75,1111,1111,16
20110101|2010-10-01 04:30,1,1112,1113,1112,1113,5
20110101|2010-10-01 05:00,1,1112,1112.5,1112,1112.5,2
20110101|2010-10-01 05:30,1,1111.25,1111.25,1111.25,1111.25,11
20110101|2010-10-01 06:00,1,1111.25,1112,1111.25,1111.75,62
20110101|2010-10-01 06:30,1,1111.75,1111.75,1109,1109.5,33
20110101|2010-10-01 07:00,1,1109.25,1109.5,1108,1108,57
20110101|2010-10-01 09:30,1,1108.5,1109.75,1098,1098.5,1976
20110101|2010-10-01 10:00,1,1098.75,1104,1097.5,1100.25,805
20110101|2010-10-01 10:30,1,1099.5,1108.5,1093.25,1097,1128
20110101|2010-10-01 11:00,1,1097,1099.25,1094.5,1095.25,454
20110101|2010-10-01 11:30,1,1095.25,1096.25,1084.75,1085,1546
20110101|2010-10-01 12:00,1,1085,1087,1080.5,1082,965
20110101|2010-10-01 12:30,1,1081.5,1083,1068.5,1071.25,2152
20110101|2010-10-01 13:00,1,1071.5,1073.5,1065,1066,3120
20110101|2010-10-03 18:00,4,1064.75,1064.75,1057,1059,1724
20110101|2010-10-03 18:30,4,1059,1064,1059,1061.75,342
20110101|2010-10-03 19:00,4,1061,1061,1057.25,1058.25,187
20110101|2010-10-03 19:30,4,1058.5,1059,1057.5,1057.75,87
20110101|2010-10-03 20:00,4,1057.5,1057.5,1054.25,1055,617
20110101|2010-10-03 20:30,4,1054,1054,1052.5,1052.5,67
20110101|2010-10-03 21:00,4,1053.25,1054.5,1053.25,1054,33
20110101|2010-10-03 21:30,4,1054,1054,1053,1053,168
20110101|2010-10-03 22:00,4,1053.5,1053.5,1053,1053.5,12
20110101|2010-10-03 22:30,4,1053.5,1054,1053,1054,25
20110101|2010-10-03 23:00,4,1053.5,1054,1053.5,1054,23
20110101|2010-10-03 23:30,4,1055,1055.75,1055,1055.75,2
20110101|2010-10-04 00:00,4,1055.75,1056.5,1055.75,1056.5,8
20110101|2010-10-04 00:30,4,1057,1057,1056.5,1056.5,2
20110101|2010-10-04 01:00,4,1056.5,1057.5,1056.5,1057.5,92
20110101|2010-10-04 01:30,4,1058,1060.75,1057.75,1060.75,232
20110101|2010-10-04 02:00,4,1060,1060.5,1060,1060.5,16
20110101|2010-10-04 02:30,4,1060,1060.25,1060,1060.25,15
20110101|2010-10-04 03:00,4,1059.5,1059.5,1058.25,1058.5,11
20110101|2010-10-04 03:30,4,1059.25,1060.5,1059.25,1060,191
20110101|2010-10-04 04:00,4,1060,1060.5,1059.75,1059.75,12
20110101|2010-10-04 04:30,4,1059.5,1059.5,1058.75,1059.25,18
20110101|2010-10-04 05:00,4,1059.5,1059.5,1057.75,1057.75,29
20110101|2010-10-04 05:30,4,1057.5,1057.75,1055,1055,17
20110101|2010-10-04 06:00,4,1055,1056.25,1055,1055.5,10
20110101|2010-10-04 06:30,4,1056.5,1056.5,1054.25,1055,27
20110101|2010-10-04 07:00,4,1055.75,1056.5,1055,1055,171
20110101|2010-10-04 09:30,4,1054.5,1064.75,1053.5,1063.5,2889
20110101|2010-10-04 10:00,4,1062.75,1069.5,1062.25,1068.5,966
20110101|2010-10-04 10:30,4,1068.5,1070.75,1065.25,1067.25,828
20110101|2010-10-04 11:00,4,1067.5,1069.25,1064,1067,553
20110101|2010-10-04 11:30,4,1067.25,1068.25,1064.5,1064.5,391
20110101|2010-10-04 12:00,4,1064.75,1065.75,1063,1063.75,396
20110101|2010-10-04 12:30,4,1064.25,1068,1063.25,1066.25,408
20110101|2010-10-04 13:00,4,1065.5,1068.5,1062,1063.5,1645
20110101|2010-10-04 18:00,5,1063,1063.75,1061.25,1062,73
20110101|2010-10-04 18:30,5,1062,1062.75,1061.25,1061.5,24
20110101|2010-10-04 19:00,5,1061.5,1062.5,1061,1062.5,17
20110101|2010-10-04 19:30,5,1061.25,1062,1061,1062,15
20110101|2010-10-04 20:00,5,1062,1062.5,1060.75,1062.5,9
20110101|2010-10-04 20:30,5,1062.5,1063,1062.5,1063,3
20110101|2010-10-04 22:00,5,1062.75,1063,1062.75,1063,42
20110101|2010-10-04 22:30,5,1063,1063,1062.5,1063,19
20110101|2010-10-04 23:00,5,1063,1063.75,1063,1063.75,31
20110101|2010-10-04 23:30,5,1063.75,1063.75,1063.75,1063.75,8
20110101|2010-10-05 00:00,5,1064,1064,1064,1064,4
20110101|2010-10-05 00:30,5,1064,1064,1064,1064,2
20110101|2010-10-05 01:00,5,1064,1064,1064,1064,15
20110101|2010-10-05 01:30,5,1064,1064,1063.75,1063.75,21
20110101|2010-10-05 02:00,5,1064,1066,1064,1064,84
20110101|2010-10-05 02:30,5,1064,1066.25,1064,1066.25,46
20110101|2010-10-05 03:00,5,1066.5,1067,1066.5,1067,22
20110101|2010-10-05 03:30,5,1067.75,1069,1065.75,1065.75,283
20110101|2010-10-05 04:00,5,1065.75,1069,1064.75,1069,206
20110101|2010-10-05 04:30,5,1069,1070,1069,1070,17
20110101|2010-10-05 05:00,5,1070,1071,1070,1071,83
20110101|2010-10-05 05:30,5,1071,1073.75,1070.75,1073.75,56
20110101|2010-10-05 06:00,5,1072.75,1072.75,1071.75,1071.75,11
20110101|2010-10-05 06:30,5,1071.25,1072.25,1071,1071,38
20110101|2010-10-05 07:00,5,1071,1071.5,1069.5,1070,39
20110101|2010-10-05 09:30,5,1070.25,1081.25,1070.25,1080,2684
20110101|2010-10-05 10:00,5,1080.5,1083.5,1078,1078.75,2043
20110101|2010-10-05 10:30,5,1078.5,1081.5,1078,1081.5,808
20110101|2010-10-05 11:00,5,1081.25,1082.75,1079.5,1081.75,454
20110101|2010-10-05 11:30,5,1082,1082,1078.75,1079,222
20110101|2010-10-05 12:00,5,1079.25,1085.75,1079.25,1084,715
20110101|2010-10-05 12:30,5,1084,1087.5,1084,1085.5,667
20110101|2010-10-05 13:00,5,1085.75,1086.5,1079.5,1079.5,920
20110101|2010-10-05 18:00,6,1079.5,1082,1079.5,1082,148
20110101|2010-10-05 18:30,6,1082.25,1083,1081.75,1082,92
20110101|2010-10-05 19:00,6,1081.75,1083.5,1081.75,1083.25,16
20110101|2010-10-05 19:30,6,1084,1084,1082.25,1082.5,27
20110101|2010-10-05 20:00,6,1082.75,1085,1082.75,1084.25,48
20110101|2010-10-05 20:30,6,1084.25,1084.25,1079,1080,70
20110101|2010-10-05 21:00,6,1081.25,1081.25,1078,1078,30
20110101|2010-10-05 21:30,6,1078,1078,1077.5,1077.5,9
20110101|2010-10-05 22:00,6,1077.75,1078.5,1077.75,1078.5,5
20110101|2010-10-05 22:30,6,1078.5,1078.5,1078,1078,3
20110101|2010-10-05 23:00,6,1078.5,1079,1078.5,1078.75,48
20110101|2010-10-05 23:30,6,1079,1082,1079,1081.25,80
20110101|2010-10-06 00:00,6,1080.25,1080.5,1080.25,1080.5,2
20110101|2010-10-06 01:00,6,1080.25,1080.25,1080.25,1080.25,1
20110101|2010-10-06 01:30,6,1080.5,1081,1080.5,1081,6
20110101|2010-10-06 02:00,6,1080.5,1082,1080,1081.5,70
20110101|2010-10-06 02:30,6,1081.75,1082.25,1081.75,1082,35
20110101|2010-10-06 03:00,6,1081.5,1081.5,1081.5,1081.5,5
20110101|2010-10-06 03:30,6,1082.5,1083,1081.75,1081.75,16
20110101|2010-10-06 04:00,6,1081.75,1081.75,1081.25,1081.25,14
20110101|2010-10-06 04:30,6,1081,1081.75,1081,1081.75,9
20110101|2010-10-06 05:00,6,1081.75,1082.25,1081.75,1082.25,10
20110101|2010-10-06 06:00,6,1082.25,1082.25,1078.75,1078.75,37
20110101|2010-10-06 06:30,6,1080,1081.75,1080,1081.5,93
20110101|2010-10-06 07:00,6,1081.5,1081.75,1081,1081.5,52
20110101|2010-10-06 09:30,6,1080.75,1082.5,1077.25,1078.25,1589
20110101|2010-10-06 10:00,6,1078.25,1080.5,1075,1080,771
20110101|2010-10-06 10:30,6,1080.25,1080.5,1078.25,1078.5,343
20110101|2010-10-06 11:00,6,1078.25,1079,1075.25,1076.25,407
20110101|2010-10-06 11:30,6,1076.5,1077.25,1074,1074,803
20110101|2010-10-06 12:00,6,1074,1075.5,1073.5,1074.25,340
20110101|2010-10-06 12:30,6,1074.25,1076,1072.25,1073.5,512
20110101|2010-10-06 13:00,6,1073.5,1075.75,1071.5,1072.5,1045
20110101|2010-10-06 18:00,7,1071.5,1073,1071,1073,184
20110101|2010-10-06 18:30,7,1072.5,1073.5,1072,1072,31
20110101|2010-10-06 19:00,7,1071.75,1073,1071.5,1072.25,23
20110101|2010-10-06 19:30,7,1072.5,1073,1072.25,1072.5,5
20110101|2010-10-06 20:00,7,1072.75,1073.25,1072.25,1072.5,53
20110101|2010-10-06 20:30,7,1072.25,1074,1072.25,1074,36
20110101|2010-10-06 21:00,7,1073.25,1074,1073.25,1074,17
20110101|2010-10-06 21:30,7,1074,1074,1073.5,1073.75,7
20110101|2010-10-06 22:00,7,1074,1075,1074,1075,51
20110101|2010-10-06 22:30,7,1076,1076.5,1075.25,1076,32
20110101|2010-10-06 23:00,7,1076,1076,1076,1076,4
20110101|2010-10-06 23:30,7,1076,1076,1076,1076,3
20110101|2010-10-07 00:00,7,1076,1076,1076,1076,22
20110101|2010-10-07 00:30,7,1076.5,1077,1076,1077,28
20110101|2010-10-07 01:00,7,1077,1077,1077,1077,76
20110101|2010-10-07 01:30,7,1077.5,1078.75,1076.75,1078.75,62
20110101|2010-10-07 02:00,7,1079,1079.25,1078.75,1079.25,120
20110101|2010-10-07 02:30,7,1078.25,1079.75,1078,1079.5,86
20110101|2010-10-07 03:00,7,1079.75,1082.5,1079.75,1082.25,173
20110101|2010-10-07 03:30,7,1082,1082.25,1081.5,1081.75,68
20110101|2010-10-07 04:00,7,1081.5,1081.5,1080.75,1080.75,18
20110101|2010-10-07 04:30,7,1081,1081,1080.75,1081,4
20110101|2010-10-07 05:00,7,1080.5,1080.75,1080,1080.75,8
20110101|2010-10-07 05:30,7,1081.5,1081.5,1080.5,1081,25
20110101|2010-10-07 06:00,7,1081.25,1082.25,1080.5,1082.25,57
20110101|2010-10-07 06:30,7,1082,1082.75,1080.5,1081.75,39
20110101|2010-10-07 07:00,7,1081.5,1081.5,1079,1081,176
20110101|2010-10-07 09:30,7,1080,1083.75,1077,1081.5,2052
20110101|2010-10-07 10:00,7,1081.25,1081.5,1077.75,1079.5,848
20110101|2010-10-07 10:30,7,1079.5,1080.5,1076.25,1076.25,651
20110101|2010-10-07 11:00,7,1076.5,1080,1076.5,1079,719
20110101|2010-10-07 11:30,7,1079,1079,1075.75,1076,661
20110101|2010-10-07 12:00,7,1076,1078,1075,1077.75,615
20110101|2010-10-07 12:30,7,1077.75,1080.5,1077.75,1079.75,831
20110101|2010-10-07 13:00,7,1079.75,1079.75,1073.25,1076.75,1885
20110101|2010-10-07 18:00,8,1074,1075,1072,1074.75,195
20110101|2010-10-07 18:30,8,1074.5,1074.5,1072.5,1072.5,45
20110101|2010-10-07 19:00,8,1074,1075,1073.5,1075,37
20110101|2010-10-07 19:30,8,1074.75,1076.5,1073,1076.5,202
20110101|2010-10-07 20:00,8,1077,1086.5,1076.75,1086,480
20110101|2010-10-07 20:30,8,1086.25,1092,1085.25,1090,324
20110101|2010-10-07 21:00,8,1091,1091.75,1089,1090,476
20110101|2010-10-07 21:30,8,1089.75,1090,1088.75,1089.5,262
20110101|2010-10-07 22:00,8,1088.5,1090.5,1088.5,1090,173
20110101|2010-10-07 22:30,8,1089.25,1089.5,1089,1089,30
20110101|2010-10-07 23:00,8,1088.75,1090.75,1088.75,1090.75,85
20110101|2010-10-07 23:30,8,1089.75,1089.75,1089,1089,26
20110101|2010-10-08 00:00,8,1089,1090,1088.5,1088.5,279
20110101|2010-10-08 00:30,8,1089,1091,1088.5,1091,162
20110101|2010-10-08 01:00,8,1091.5,1092,1089.5,1089.75,207
20110101|2010-10-08 01:30,8,1089.75,1090,1085.25,1087.25,287
20110101|2010-10-08 02:00,8,1087.25,1087.25,1084.5,1084.5,81
20110101|2010-10-08 02:30,8,1085,1086.5,1085,1086.25,39
20110101|2010-10-08 03:00,8,1087,1087.25,1086.5,1087.25,11
20110101|2010-10-08 03:30,8,1086.5,1086.5,1085.75,1085.75,30
20110101|2010-10-08 04:00,8,1085.5,1086.75,1084.25,1085.5,35
20110101|2010-10-08 04:30,8,1084.75,1085,1083,1083,11
20110101|2010-10-08 05:00,8,1083.5,1085.5,1083.5,1085.5,8
20110101|2010-10-08 05:30,8,1085.25,1085.25,1083.75,1084,8
20110101|2010-10-08 06:00,8,1082.75,1083,1082,1083,32
20110101|2010-10-08 06:30,8,1082.25,1083,1081.5,1082.25,54
20110101|2010-10-08 07:00,8,1081.75,1082.75,1080.5,1082.25,101
20110101|2010-10-08 09:30,8,1145,1145,1145,1145,2015
20110101|2010-10-08 10:00,8,1145,1145,1145,1145,75
20110101|2010-10-08 10:30,8,1145,1145,1145,1145,161
20110101|2010-10-08 11:00,8,1145,1145,1145,1145,103
20110101|2010-10-08 11:30,8,1145,1145,1145,1145,96
20110101|2010-10-08 12:00,8,1145,1145,1145,1145,92
20110101|2010-10-08 12:30,8,1145,1145,1145,1145,149
20110101|2010-10-08 13:00,8,1145,1145,1145,1145,148
20110101|2010-10-10 18:00,11,1161.75,1194.25,1161.75,1180.25,3989
20110101|2010-10-10 18:30,11,1181.5,1182.75,1175,1182.25,915
20110101|2010-10-10 19:00,11,1182,1190,1180.75,1188.25,1084
20110101|2010-10-10 19:30,11,1189,1189.25,1185.25,1187.75,810
20110101|2010-10-10 20:00,11,1186.25,1187.5,1184.75,1185,566
20110101|2010-10-10 20:30,11,1185,1185,1183.75,1184.5,235
20110101|2010-10-10 21:00,11,1184,1184.75,1182,1183.75,301
20110101|2010-10-10 21:30,11,1183.25,1185.75,1182.75,1185.25,155
20110101|2010-10-10 22:00,11,1185.25,1186.5,1185,1186.25,92
20110101|2010-10-10 22:30,11,1186.25,1187.25,1186,1186.25,251
20110101|2010-10-10 23:00,11,1186.75,1189.25,1186.5,1188.75,66
20110101|2010-10-10 23:30,11,1189,1190,1188.25,1190,107
20110101|2010-10-11 00:00,11,1190,1191,1188.75,1190.25,49
20110101|2010-10-11 00:30,11,1189.25,1191.5,1189.25,1190.75,138
20110101|2010-10-11 01:00,11,1191,1192.75,1188.5,1190,190
20110101|2010-10-11 01:30,11,1191.5,1192.25,1185.75,1186.75,613
20110101|2010-10-11 02:00,11,1186.5,1186.75,1185.5,1186,119
20110101|2010-10-11 02:30,11,1185.5,1186,1184.5,1184.5,346
20110101|2010-10-11 03:00,11,1184.5,1185,1182.75,1183.25,96
20110101|2010-10-11 03:30,11,1183.75,1186.5,1183.75,1186.5,68
20110101|2010-10-11 04:00,11,1186.5,1189,1186,1188.5,309
20110101|2010-10-11 04:30,11,1187.5,1189.75,1187.5,1189.75,76
20110101|2010-10-11 05:00,11,1188.75,1194,1188.75,1194,78
20110101|2010-10-11 05:30,11,1194,1195,1192.25,1194.5,105
20110101|2010-10-11 06:00,11,1195.75,1198,1194,1194.75,103
20110101|2010-10-11 06:30,11,1194,1194.75,1192.5,1193,182
20110101|2010-10-11 07:00,11,1193,1194.5,1192,1192,164
20110101|2010-10-11 09:30,11,1186.25,1191.75,1178,1187,6673
20110101|2010-10-11 10:00,11,1187.25,1189.5,1184.25,1184.5,3014
20110101|2010-10-11 10:30,11,1185,1188,1178,1179.5,2467
20110101|2010-10-11 11:00,11,1179.75,1181.5,1174,1176,1698
20110101|2010-10-11 11:30,11,1176.5,1180.25,1175.75,1178,1059
20110101|2010-10-11 12:00,11,1178,1178.5,1173.5,1173.5,886
20110101|2010-10-11 12:30,11,1173.75,1177.5,1171.5,1175.25,1907
20110101|2010-10-11 13:00,11,1175.25,1176.25,1161,1162,2027
20110101|2010-10-11 18:00,12,1163,1174.5,1163,1173,1237
20110101|2010-10-11 18:30,12,1173,1176.5,1172.75,1175.75,259
20110101|2010-10-11 19:00,12,1175.75,1179,1172.5,1172.5,147
20110101|2010-10-11 19:30,12,1172.5,1176,1172.5,1174.25,45
20110101|2010-10-11 20:00,12,1173.75,1178,1171,1176,366
20110101|2010-10-11 20:30,12,1176,1180,1176,1179.25,130
20110101|2010-10-11 21:00,12,1179,1179.5,1177.5,1177.75,33
20110101|2010-10-11 21:30,12,1177.75,1181,1176.75,1181,231
20110101|2010-10-11 22:00,12,1181,1185.5,1180.5,1184.25,668
20110101|2010-10-11 22:30,12,1184.5,1184.5,1182.25,1182.25,102
20110101|2010-10-11 23:00,12,1181.5,1181.5,1179.5,1180.25,9
20110101|2010-10-11 23:30,12,1180.75,1181,1180.25,1180.5,32
20110101|2010-10-12 00:00,12,1179.25,1181,1179.25,1180.75,61
20110101|2010-10-12 00:30,12,1181.25,1182.25,1180.5,1182,171
20110101|2010-10-12 01:00,12,1181.75,1183,1176.75,1179,341
20110101|2010-10-12 01:30,12,1179.75,1180.75,1178.25,1180,178
20110101|2010-10-12 02:00,12,1180,1180,1179.75,1180,23
20110101|2010-10-12 02:30,12,1179.75,1180.75,1179.75,1180.75,14
20110101|2010-10-12 03:00,12,1180,1180,1175.5,1175.5,102
20110101|2010-10-12 03:30,12,1175,1175,1171,1171,201
20110101|2010-10-12 04:00,12,1170.25,1173,1169.5,1173,132
20110101|2010-10-12 04:30,12,1173.5,1175.75,1173.5,1175.5,34
20110101|2010-10-12 05:00,12,1175.5,1175.5,1171.75,1171.75,25
20110101|2010-10-12 05:30,12,1172,1172,1170.75,1171.25,34
20110101|2010-10-12 06:00,12,1172,1172.25,1171.25,1171.75,17
20110101|2010-10-12 06:30,12,1172.75,1176,1172,1174.5,105
20110101|2010-10-12 07:00,12,1174,1174.5,1171,1172.25,52
20110101|2010-10-12 09:30,12,1175.25,1179,1166,1173.25,4299
20110101|2010-10-12 10:00,12,1173,1179,1171,1177.75,1583
20110101|2010-10-12 10:30,12,1177.5,1180.75,1176.75,1179.25,1438
20110101|2010-10-12 11:00,12,1179.25,1185.25,1178,1184,1692
20110101|2010-10-12 11:30,12,1184,1185.5,1181.5,1182,1116
20110101|2010-10-12 12:00,12,1182.5,1193.5,1181.5,1192.5,2951
20110101|2010-10-12 12:30,12,1192,1194,1187.75,1190.25,1183
20110101|2010-10-12 13:00,12,1190.25,1196.25,1186.5,1188.25,2931
20110101|2010-10-12 18:00,13,1188.5,1189.5,1187,1188.75,403
20110101|2010-10-12 18:30,13,1189,1189.5,1187,1187.5,100
20110101|2010-10-12 19:00,13,1188,1188.75,1185,1185,102
20110101|2010-10-12 19:30,13,1185,1185.5,1182.75,1184,189
20110101|2010-10-12 20:00,13,1183.75,1195,1183.75,1195,843
20110101|2010-10-12 20:30,13,1195,1195.5,1188.5,1189.5,703
20110101|2010-10-12 21:00,13,1189.5,1190.25,1186.5,1189,418
20110101|2010-10-12 21:30,13,1188.5,1190,1187.5,1190,151
20110101|2010-10-12 22:00,13,1189.25,1191,1187,1188.25,119
20110101|2010-10-12 22:30,13,1188,1190,1188,1190,22
20110101|2010-10-12 23:00,13,1189.25,1189.25,1187.25,1187.25,51
20110101|2010-10-12 23:30,13,1187,1187.25,1186.5,1186.5,16
20110101|2010-10-13 00:00,13,1185,1186.5,1185,1186.5,36
20110101|2010-10-13 00:30,13,1186,1189,1186,1189,109
20110101|2010-10-13 01:00,13,1189,1192,1189,1192,126
20110101|2010-10-13 01:30,13,1191.75,1191.75,1191.75,1191.75,1
20110101|2010-10-13 02:00,13,1193,1193.75,1191.75,1192.25,36
20110101|2010-10-13 02:30,13,1192.5,1195,1192.5,1195,216
20110101|2010-10-13 03:00,13,1195,1195,1195,1195,26
20110101|2010-10-13 03:30,13,1195,1197.5,1195,1196,59
20110101|2010-10-13 04:00,13,1197,1200,1197,1199,142
20110101|2010-10-13 04:30,13,1199.25,1201,1199,1201,73
20110101|2010-10-13 05:00,13,1201.5,1202,1198.5,1200,272
20110101|2010-10-13 05:30,13,1199.25,1199.25,1197.75,1198,43
20110101|2010-10-13 06:00,13,1198.25,1200.5,1198,1199,114
20110101|2010-10-13 06:30,13,1199,1203.25,1199,1203.25,155
20110101|2010-10-13 07:00,13,1203,1203,1200,1202,124
20110101|2010-10-13 09:30,13,1199.5,1205,1193.25,1194.5,6570
20110101|2010-10-13 10:00,13,1194.75,1199,1191.75,1193.25,1810
20110101|2010-10-13 10:30,13,1192.75,1194.5,1187.75,1190,1483
20110101|2010-10-13 11:00,13,1190.25,1192.25,1188,1189.75,805
20110101|2010-10-13 11:30,13,1190,1190.5,1183.5,1184.5,1479
20110101|2010-10-13 12:00,13,1184.5,1192.75,1184.5,1191.75,900
20110101|2010-10-13 12:30,13,1192,1193.5,1187,1187,1440
20110101|2010-10-13 13:00,13,1188,1192.5,1185.75,1187.5,1522
20110101|2010-10-13 18:00,14,1186.5,1191.75,1186.25,1189.5,530
20110101|2010-10-13 18:30,14,1189,1190.5,1189,1190,78
20110101|2010-10-13 19:00,14,1190.25,1192.25,1190,1192,48
20110101|2010-10-13 19:30,14,1192.25,1194.25,1192,1193.75,104
20110101|2010-10-13 20:00,14,1194,1202.75,1194,1201.5,510
20110101|2010-10-13 20:30,14,1202.25,1203.25,1201.5,1202.75,412
20110101|2010-10-13 21:00,14,1203,1204.75,1203,1203.5,334
20110101|2010-10-13 21:30,14,1203.75,1203.75,1202.5,1202.5,141
20110101|2010-10-13 22:00,14,1202.25,1202.25,1199,1200,162
20110101|2010-10-13 22:30,14,1199,1199.25,1198.5,1199.25,27
20110101|2010-10-13 23:00,14,1199.75,1200.5,1199.25,1200.5,10
20110101|2010-10-13 23:30,14,1200,1200,1198.75,1198.75,5
20110101|2010-10-14 00:00,14,1199,1199.75,1199,1199.75,2
20110101|2010-10-14 00:30,14,1199.75,1203.5,1199.5,1202.75,18
20110101|2010-10-14 01:00,14,1203,1204.5,1202.5,1204.5,397
20110101|2010-10-14 01:30,14,1204,1205,1200.75,1201,465
20110101|2010-10-14 02:00,14,1201.5,1202.75,1196,1196,157
20110101|2010-10-14 02:30,14,1196,1202,1196,1202,210
20110101|2010-10-14 03:00,14,1200.5,1201.75,1199.75,1199.75,39
20110101|2010-10-14 03:30,14,1202,1202,1198.25,1198.25,63
20110101|2010-10-14 04:00,14,1198.5,1200,1198.5,1199.25,90
20110101|2010-10-14 04:30,14,1200,1200.75,1200,1200.75,14
20110101|2010-10-14 05:00,14,1200.25,1200.25,1192.75,1193.75,275
20110101|2010-10-14 05:30,14,1193.75,1196.75,1192.5,1196.5,83
20110101|2010-10-14 06:00,14,1196,1199,1196,1199,41
20110101|2010-10-14 06:30,14,1199,1199.25,1194,1195.75,242
20110101|2010-10-14 07:00,14,1195.75,1196,1191.75,1195,159
20110101|2010-10-14 09:30,14,1195,1204,1191,1198.5,5440
20110101|2010-10-14 10:00,14,1198.75,1204,1197.5,1202.25,1813
20110101|2010-10-14 10:30,14,1202.75,1203.75,1197.5,1198.5,1543
20110101|2010-10-14 11:00,14,1199,1201.5,1197.75,1199,1049
20110101|2010-10-14 11:30,14,1199,1199,1191,1194.5,1563
20110101|2010-10-14 12:00,14,1194.25,1195.75,1193.25,1195.5,651
20110101|2010-10-14 12:30,14,1195.5,1200,1194.5,1196,1026
20110101|2010-10-14 13:00,14,1196,1200.75,1195.25,1200.25,2053
20110101|2010-10-14 18:00,15,1199,1205,1198.75,1201.75,679
20110101|2010-10-14 18:30,15,1202.5,1210,1202.5,1208,872
20110101|2010-10-14 19:00,15,1208,1210.25,1207,1209.25,273
20110101|2010-10-14 19:30,15,1209.75,1209.75,1206,1207,134
20110101|2010-10-14 20:00,15,1207.5,1207.5,1202,1204,251
20110101|2010-10-14 20:30,15,1204,1208,1204,1207.5,285
20110101|2010-10-14 21:00,15,1207.75,1213,1207.75,1213,478
20110101|2010-10-14 21:30,15,1212.75,1214,1212.5,1212.75,220
20110101|2010-10-14 22:00,15,1211.5,1213.75,1211.5,1213.75,130
20110101|2010-10-14 22:30,15,1213.75,1214.25,1213.5,1213.75,11
20110101|2010-10-14 23:00,15,1213.25,1213.5,1213.25,1213.5,2
20110101|2010-10-14 23:30,15,1213,1213.5,1212.5,1212.5,29
20110101|2010-10-15 00:00,15,1212.5,1213.75,1212.5,1213.75,12
20110101|2010-10-15 00:30,15,1213.5,1213.75,1212,1213,175
20110101|2010-10-15 01:00,15,1213,1214.5,1212,1214.5,414
20110101|2010-10-15 01:30,15,1214.25,1214.25,1212.75,1213.5,215
20110101|2010-10-15 02:00,15,1213,1213.5,1210.75,1212.75,122
20110101|2010-10-15 02:30,15,1212.75,1213,1212.25,1212.25,36
20110101|2010-10-15 03:00,15,1211.75,1211.75,1209.75,1210,16
20110101|2010-10-15 03:30,15,1209.5,1210.25,1209,1209.25,19
20110101|2010-10-15 04:00,15,1209.5,1211.75,1209.5,1210.25,111
20110101|2010-10-15 04:30,15,1211.5,1212.25,1209.75,1210,134
20110101|2010-10-15 05:00,15,1210,1213.75,1208.5,1209.75,135
20110101|2010-10-15 05:30,15,1209.25,1210.5,1209.25,1210.25,4
20110101|2010-10-15 06:00,15,1211.25,1211.25,1208.5,1210,77
20110101|2010-10-15 06:30,15,1210,1210,1208,1209.5,282
20110101|2010-10-15 07:00,15,1208.75,1209.5,1208,1209.25,43
20110101|2010-10-15 09:30,15,1202.5,1208.5,1199.25,1201,5127
20110101|2010-10-15 10:00,15,1201,1206.25,1195.25,1204,1948
20110101|2010-10-15 10:30,15,1203.75,1207,1203.5,1205.5,838
20110101|2010-10-15 11:00,15,1205.5,1207.5,1204.25,1205,1342
20110101|2010-10-15 11:30,15,1205,1205.75,1203,1203.5,1105
20110101|2010-10-15 12:00,15,1203.25,1206.25,1202.75,1206.25,717
20110101|2010-10-15 12:30,15,1206,1207.5,1199,1199.5,1932
20110101|2010-10-15 13:00,15,1199.25,1199.75,1194.25,1196,2000
20110101|2010-10-17 18:00,18,1192.5,1193.75,1187.25,1193.75,1038
20110101|2010-10-17 18:30,18,1194,1197.5,1193.25,1193.25,657
20110101|2010-10-17 19:00,18,1194.5,1195,1191,1191,290
20110101|2010-10-17 19:30,18,1191.5,1193.25,1189,1193.25,269
20110101|2010-10-17 20:00,18,1193.25,1198.75,1190.5,1197,760
20110101|2010-10-17 20:30,18,1196.25,1197.5,1195,1196.25,258
20110101|2010-10-17 21:00,18,1196.25,1196.25,1189.5,1190.75,214
20110101|2010-10-17 21:30,18,1190.75,1191.5,1189.75,1190.75,131
20110101|2010-10-17 22:00,18,1191.5,1193.75,1191.5,1193,181
20110101|2010-10-17 22:30,18,1193.25,1194.5,1193,1194.5,77
20110101|2010-10-17 23:00,18,1194.25,1195.25,1193.5,1195.25,21
20110101|2010-10-17 23:30,18,1195.25,1195.75,1195,1195,17
20110101|2010-10-18 00:00,18,1194.75,1195.75,1194.75,1195.75,28
20110101|2010-10-18 00:30,18,1195.5,1197.25,1195,1196.75,231
20110101|2010-10-18 01:00,18,1197,1198,1197,1198,116
20110101|2010-10-18 01:30,18,1198,1198,1193,1193.75,243
20110101|2010-10-18 02:00,18,1195,1195,1193,1193,46
20110101|2010-10-18 02:30,18,1194.5,1194.5,1193,1194.25,43
20110101|2010-10-18 03:00,18,1193.5,1193.75,1192.5,1192.75,48
20110101|2010-10-18 03:30,18,1192.25,1192.75,1190,1192,194
20110101|2010-10-18 04:00,18,1192.5,1194.5,1192.25,1194.25,208
20110101|2010-10-18 04:30,18,1194.75,1196,1194.75,1194.75,260
20110101|2010-10-18 05:00,18,1195.25,1196,1194.75,1196,92
20110101|2010-10-18 05:30,18,1196,1196.75,1195.5,1196.25,49
20110101|2010-10-18 06:00,18,1196.25,1196.25,1195,1195.75,19
20110101|2010-10-18 06:30,18,1195,1195,1193.25,1193.25,68
20110101|2010-10-18 07:00,18,1193.75,1195,1193.25,1195,115
20110101|2010-10-18 09:30,18,1195,1197.75,1190,1193.25,4404
20110101|2010-10-18 10:00,18,1193.25,1193.25,1187.25,1190,2238
20110101|2010-10-18 10:30,18,1190,1190.75,1186,1187.25,1198
20110101|2010-10-18 11:00,18,1187,1192.75,1186.25,1191.75,2153
20110101|2010-10-18 11:30,18,1191.75,1195.75,1191.5,1195.5,1471
20110101|2010-10-18 12:00,18,1195.5,1196.75,1192.5,1193.25,1374
20110101|2010-10-18 12:30,18,1193,1195.5,1192.25,1194.5,2288
20110101|2010-10-18 13:00,18,1194.25,1198.25,1193.5,1197.5,3262
20110101|2010-10-18 18:00,19,1195,1197,1194,1196.5,295
20110101|2010-10-18 18:30,19,1196.5,1197.5,1195.5,1196,24
20110101|2010-10-18 19:00,19,1196.75,1198,1196.75,1197.75,103
20110101|2010-10-18 19:30,19,1197.75,1197.75,1195.75,1195.75,32
20110101|2010-10-18 20:00,19,1197,1201.25,1197,1201.25,233
20110101|2010-10-18 20:30,19,1201,1203,1201,1202.5,206
20110101|2010-10-18 21:00,19,1203,1204,1202.75,1204,188
20110101|2010-10-18 21:30,19,1204,1204.75,1203.5,1203.5,140
20110101|2010-10-18 22:00,19,1203.5,1203.75,1199,1199.75,636
20110101|2010-10-18 22:30,19,1199.75,1201,1199,1199.5,222
20110101|2010-10-18 23:00,19,1199.25,1201,1199,1201,66
20110101|2010-10-18 23:30,19,1201,1202.5,1200,1202.5,67
20110101|2010-10-19 00:00,19,1202.5,1203,1202,1203,73
20110101|2010-10-19 00:30,19,1203,1204.5,1201.75,1204.5,128
20110101|2010-10-19 01:00,19,1204.25,1206,1204.25,1205.5,201
20110101|2010-10-19 01:30,19,1205.75,1206,1202.75,1203.75,232
20110101|2010-10-19 02:00,19,1203.75,1206,1202,1203.5,91
20110101|2010-10-19 02:30,19,1203.5,1203.75,1199,1200.75,159
20110101|2010-10-19 03:00,19,1200.5,1202.5,1199.75,1201.75,123
20110101|2010-10-19 03:30,19,1202.25,1202.75,1201.75,1202.75,68
20110101|2010-10-19 04:00,19,1203,1203,1200.5,1202.75,80
20110101|2010-10-19 04:30,19,1202.25,1202.75,1200,1201.5,140
20110101|2010-10-19 05:00,19,1201.5,1202.5,1201,1202.25,66
20110101|2010-10-19 05:30,19,1202.25,1202.5,1201.25,1201.75,119
20110101|2010-10-19 06:00,19,1201.5,1202.25,1186.75,1191.5,946
20110101|2010-10-19 06:30,19,1191.5,1191.5,1183.25,1183.25,1572
20110101|2010-10-19 07:00,19,1183.25,1183.75,1180.5,1181,1160
20110101|2010-10-19 09:30,19,1179,1201,1176.5,1198.5,11487
20110101|2010-10-19 10:00,19,1198.5,1199.5,1193.75,1195.75,2486
20110101|2010-10-19 10:30,19,1196,1198,1194,1197,1494
20110101|2010-10-19 11:00,19,1197.5,1199.75,1196.5,1199,911
20110101|2010-10-19 11:30,19,1199,1199.5,1193.5,1194,1714
20110101|2010-10-19 12:00,19,1194,1195.25,1192,1192,1020
20110101|2010-10-19 12:30,19,1192,1194,1184.5,1186.25,2789
20110101|2010-10-19 13:00,19,1185.75,1194,1183.25,1191,4148
20110101|2010-10-19 18:00,20,1189.75,1190.5,1186.75,1188,256
20110101|2010-10-19 18:30,20,1188.25,1188.5,1187.25,1188.25,23
20110101|2010-10-19 19:00,20,1188,1188,1185,1185.75,58
20110101|2010-10-19 19:30,20,1185,1190.75,1185,1189.75,175
20110101|2010-10-19 20:00,20,1188.75,1196.5,1185.5,1196,808
20110101|2010-10-19 20:30,20,1196,1196.5,1186.75,1191.5,506
20110101|2010-10-19 21:00,20,1192,1193.75,1191.5,1193.75,86
20110101|2010-10-19 21:30,20,1193.5,1198,1193.5,1197,242
20110101|2010-10-19 22:00,20,1197.5,1201.75,1197.25,1201.25,369
20110101|2010-10-19 22:30,20,1201,1201.25,1200.25,1200.25,72
20110101|2010-10-19 23:00,20,1199.5,1200.75,1199.5,1200.5,22
20110101|2010-10-19 23:30,20,1201,1201,1200.25,1200.25,6
20110101|2010-10-20 00:00,20,1200.75,1201.25,1200.25,1200.25,120
20110101|2010-10-20 00:30,20,1200.5,1203.75,1200.5,1202.25,628
20110101|2010-10-20 01:00,20,1201.75,1202.25,1200,1201,271
20110101|2010-10-20 01:30,20,1201.75,1201.75,1200.25,1200.25,123
20110101|2010-10-20 02:00,20,1200.25,1200.5,1199.25,1199.5,112
20110101|2010-10-20 02:30,20,1199.5,1203,1199.25,1202.5,143
20110101|2010-10-20 03:00,20,1203,1204.25,1203,1204,168
20110101|2010-10-20 03:30,20,1204,1204.25,1203.25,1204,202
20110101|2010-10-20 04:00,20,1204,1205.5,1204,1205,158
20110101|2010-10-20 04:30,20,1205,1208.75,1204.75,1207,134
20110101|2010-10-20 05:00,20,1207,1207.25,1205,1207.25,118
20110101|2010-10-20 05:30,20,1207.25,1209.25,1207,1209,183
20110101|2010-10-20 06:00,20,1209,1209.25,1205.75,1206.75,178
20110101|2010-10-20 06:30,20,1206.75,1207.25,1205.25,1206,123
20110101|2010-10-20 07:00,20,1206,1206.5,1204.75,1206,154
20110101|2010-10-20 09:30,20,1205.25,1215.25,1202.25,1212.75,6217
20110101|2010-10-20 10:00,20,1213,1219,1210.5,1213,3367
20110101|2010-10-20 10:30,20,1212.75,1214,1210.25,1212,1964
20110101|2010-10-20 11:00,20,1212.5,1214.75,1211.75,1213.75,866
20110101|2010-10-20 11:30,20,1213.75,1214.75,1213,1213.75,1179
20110101|2010-10-20 12:00,20,1213.5,1217.75,1212.5,1217.25,1483
20110101|2010-10-20 12:30,20,1217.75,1223,1216.25,1219.5,3592
20110101|2010-10-20 13:00,20,1219.75,1225.75,1218.5,1224.5,2891
20110101|2010-10-20 18:00,21,1223.75,1228.75,1223.25,1228.5,829
20110101|2010-10-20 18:30,21,1228.5,1230.5,1228.25,1230,290
20110101|2010-10-20 19:00,21,1230,1230.75,1227,1227.5,146
20110101|2010-10-20 19:30,21,1227.25,1229.25,1227,1227.75,148
20110101|2010-10-20 20:00,21,1227.75,1235,1227.5,1231.25,1048
20110101|2010-10-20 20:30,21,1231.25,1231.5,1227,1228.75,435
20110101|2010-10-20 21:00,21,1229.5,1232.75,1229.5,1232,210
20110101|2010-10-20 21:30,21,1232,1235,1232,1233,229
20110101|2010-10-20 22:00,21,1232.5,1232.75,1230.25,1230.25,197
20110101|2010-10-20 22:30,21,1230.25,1230.25,1227.75,1228,239
20110101|2010-10-20 23:00,21,1228,1228.5,1227.5,1228,30
20110101|2010-10-20 23:30,21,1228.5,1228.5,1227.5,1227.5,38
20110101|2010-10-21 00:00,21,1227.5,1228.5,1227.25,1227.25,59
20110101|2010-10-21 00:30,21,1227,1228.5,1224.75,1225.5,481
20110101|2010-10-21 01:00,21,1225.5,1230,1225.5,1229.25,110
20110101|2010-10-21 01:30,21,1229.75,1230,1226,1226.5,193
20110101|2010-10-21 02:00,21,1226,1227,1225.5,1225.5,75
20110101|2010-10-21 02:30,21,1226,1226.5,1224.5,1225.5,134
20110101|2010-10-21 03:00,21,1225.5,1230.75,1225.5,1230.25,410
20110101|2010-10-21 03:30,21,1230.5,1232,1230,1230.75,188
20110101|2010-10-21 04:00,21,1230.75,1233,1230.75,1232,250
20110101|2010-10-21 04:30,21,1231,1231,1227,1230.25,393
20110101|2010-10-21 05:00,21,1230,1231,1228.75,1231,90
20110101|2010-10-21 05:30,21,1231,1234,1231,1234,38
20110101|2010-10-21 06:00,21,1234,1235,1232,1234,63
20110101|2010-10-21 06:30,21,1234,1234.75,1230.75,1231,339
20110101|2010-10-21 07:00,21,1230.75,1231.5,1229.5,1230,389
20110101|2010-10-21 09:30,21,1230,1231.75,1220.25,1221.5,8802
20110101|2010-10-21 10:00,21,1222,1227.75,1218,1220.25,2918
20110101|2010-10-21 10:30,21,1220.5,1222.5,1219.5,1221.25,2411
20110101|2010-10-21 11:00,21,1221.25,1223.75,1218.5,1223.5,2016
20110101|2010-10-21 11:30,21,1223.5,1223.5,1219,1220,1267
20110101|2010-10-21 12:00,21,1220.5,1223,1217,1221.25,2589
20110101|2010-10-21 12:30,21,1221.25,1221.25,1215,1215,2179
20110101|2010-10-21 13:00,21,1215,1216.5,1213,1213.75,3345
20110101|2010-10-21 18:00,22,1213.5,1220.5,1213,1220,490
20110101|2010-10-21 18:30,22,1220,1220.25,1217,1217.25,66
20110101|2010-10-21 19:00,22,1218,1219.5,1217.75,1219.25,48
20110101|2010-10-21 19:30,22,1219.25,1219.5,1219,1219.5,21
20110101|2010-10-21 20:00,22,1218.75,1223,1218.75,1222.5,180
20110101|2010-10-21 20:30,22,1223,1223.5,1220.75,1221.25,80
20110101|2010-10-21 21:00,22,1220.75,1220.75,1218.5,1219.75,53
20110101|2010-10-21 21:30,22,1220,1220.25,1217.75,1220.25,79
20110101|2010-10-21 22:00,22,1220.5,1222,1220.5,1221.5,64
20110101|2010-10-21 22:30,22,1221,1221.25,1220.75,1220.75,6
20110101|2010-10-21 23:00,22,1220.5,1221.25,1219.5,1221.25,23
20110101|2010-10-21 23:30,22,1221.75,1221.75,1221.75,1221.75,2
20110101|2010-10-22 00:00,22,1222,1222,1220.75,1221,11
20110101|2010-10-22 00:30,22,1221,1222.5,1217.75,1218.25,140
20110101|2010-10-22 01:00,22,1218.75,1219,1216.75,1219,71
20110101|2010-10-22 01:30,22,1218,1222,1217.5,1222,55
20110101|2010-10-22 02:00,22,1221,1221,1219.5,1220,10
20110101|2010-10-22 02:30,22,1220,1220,1218.5,1219.75,17
20110101|2010-10-22 03:00,22,1220,1220.25,1218,1218.25,26
20110101|2010-10-22 03:30,22,1217.5,1218.25,1217,1217,61
20110101|2010-10-22 04:00,22,1217.25,1218.25,1217,1218,70
20110101|2010-10-22 04:30,22,1218,1219.5,1217.75,1219.5,80
20110101|2010-10-22 05:00,22,1218.25,1218.25,1217.75,1218,3
20110101|2010-10-22 05:30,22,1218.25,1219.5,1218,1219.5,121
20110101|2010-10-22 06:00,22,1219,1221.25,1218.75,1221,177
20110101|2010-10-22 06:30,22,1221.25,1222,1220.75,1221,138
20110101|2010-10-22 07:00,22,1221.5,1221.75,1218.75,1219,84
20110101|2010-10-22 09:30,22,1219.75,1224.25,1217.25,1218,4137
20110101|2010-10-22 10:00,22,1218,1220,1214.25,1214.75,2345
20110101|2010-10-22 10:30,22,1215,1217.25,1213.5,1213.75,1697
20110101|2010-10-22 11:00,22,1213.5,1218.25,1211,1217.25,3017
20110101|2010-10-22 11:30,22,1217.25,1218.5,1216,1216,990
20110101|2010-10-22 12:00,22,1216.5,1216.5,1214,1215.25,1266
20110101|2010-10-22 12:30,22,1215.5,1216.25,1211.75,1214.25,1480
20110101|2010-10-22 13:00,22,1214.25,1214.5,1210.75,1211,2420
20110101|2010-10-24 18:00,25,1214,1216.5,1211,1215,766
20110101|2010-10-24 18:30,25,1215.25,1219,1215.25,1219,250
20110101|2010-10-24 19:00,25,1218,1219.75,1217.75,1218.75,232
20110101|2010-10-24 19:30,25,1218.5,1218.75,1217.75,1218.75,63
20110101|2010-10-24 20:00,25,1218.75,1225.25,1218.75,1223.5,699
20110101|2010-10-24 20:30,25,1224.5,1226,1223.5,1225.5,705
20110101|2010-10-24 21:00,25,1225.25,1230,1225.25,1228.5,616
20110101|2010-10-24 21:30,25,1228.5,1230,1228,1229.75,618
20110101|2010-10-24 22:00,25,1229.5,1230.5,1228.5,1230.5,153
20110101|2010-10-24 22:30,25,1230.5,1230.5,1228.75,1229,135
20110101|2010-10-24 23:00,25,1229.75,1230,1229,1229.5,84
20110101|2010-10-24 23:30,25,1229.5,1230,1229.25,1229.75,63
20110101|2010-10-25 00:00,25,1230,1230,1229.5,1229.75,119
20110101|2010-10-25 00:30,25,1229.75,1232,1229.5,1232,327
20110101|2010-10-25 01:00,25,1231.25,1231.75,1230.25,1231.25,145
20110101|2010-10-25 01:30,25,1231.25,1232,1231.25,1231.75,58
20110101|2010-10-25 02:00,25,1232,1232,1230.25,1230.75,153
20110101|2010-10-25 02:30,25,1231.5,1231.75,1230.5,1231.25,26
20110101|2010-10-25 03:00,25,1231.25,1232,1231.25,1231.75,51
20110101|2010-10-25 03:30,25,1231,1232,1231,1232,114
20110101|2010-10-25 04:00,25,1232.25,1232.5,1231.25,1231.25,202
20110101|2010-10-25 04:30,25,1231.25,1231.75,1230.5,1231,206
20110101|2010-10-25 05:00,25,1231,1232,1230.25,1230.25,180
20110101|2010-10-25 05:30,25,1230.25,1230.5,1229.25,1229.5,195
20110101|2010-10-25 06:00,25,1229.75,1229.75,1228.25,1229,80
20110101|2010-10-25 06:30,25,1229,1230.25,1227.75,1228.75,174
20110101|2010-10-25 07:00,25,1228.5,1230,1228.25,1229.5,165
20110101|2010-10-25 09:30,25,1231.5,1235.5,1224.75,1225.5,6891
20110101|2010-10-25 10:00,25,1225.5,1229.25,1224.25,1229.25,3436
20110101|2010-10-25 10:30,25,1229.25,1230.75,1227.75,1228.5,2656
20110101|2010-10-25 11:00,25,1228.5,1229.5,1226,1226.75,2194
20110101|2010-10-25 11:30,25,1226.25,1228,1225.25,1226.25,1757
20110101|2010-10-25 12:00,25,1226,1226.5,1225.25,1226.5,1593
20110101|2010-10-25 12:30,25,1226.75,1230,1226.25,1229.75,1560
20110101|2010-10-25 13:00,25,1229.75,1232.5,1229.25,1229.5,4127
20110101|2010-10-25 18:00,26,1229,1231,1227.25,1228.5,651
20110101|2010-10-25 18:30,26,1229.25,1230.5,1228.5,1230.25,82
20110101|2010-10-25 19:00,26,1230.5,1231.75,1230.25,1230.5,53
20110101|2010-10-25 19:30,26,1231,1231,1229.75,1230.5,120
20110101|2010-10-25 20:00,26,1231.5,1232,1228.5,1230.5,181
20110101|2010-10-25 20:30,26,1231,1231,1228.25,1228.25,189
20110101|2010-10-25 21:00,26,1228,1229.5,1227.75,1229.5,123
20110101|2010-10-25 21:30,26,1229,1229,1222.5,1226.25,358
20110101|2010-10-25 22:00,26,1226.5,1226.5,1224.25,1224.5,154
20110101|2010-10-25 22:30,26,1224.5,1224.5,1223,1224.25,97
20110101|2010-10-25 23:00,26,1223.5,1223.5,1222.5,1223.25,72
20110101|2010-10-25 23:30,26,1223.25,1223.75,1222.75,1223.25,12
20110101|2010-10-26 00:00,26,1223,1224.5,1222.5,1224.5,30
20110101|2010-10-26 00:30,26,1224.5,1226,1224.25,1225,206
20110101|2010-10-26 01:00,26,1225,1225,1222,1224.25,654
20110101|2010-10-26 01:30,26,1224,1224.75,1222,1223.25,210
20110101|2010-10-26 02:00,26,1223.75,1224.25,1222.75,1223.25,52
20110101|2010-10-26 02:30,26,1223,1223,1222,1222,119
20110101|2010-10-26 03:00,26,1222,1222.25,1220,1220,487
20110101|2010-10-26 03:30,26,1220.25,1223.5,1220.25,1221.75,81
20110101|2010-10-26 04:00,26,1221.75,1222.25,1221.5,1221.75,113
20110101|2010-10-26 04:30,26,1221.75,1223,1221.75,1222.75,169
20110101|2010-10-26 05:00,26,1223,1227.75,1223,1227.5,146
20110101|2010-10-26 05:30,26,1227.5,1229,1227.25,1228,98
20110101|2010-10-26 06:00,26,1227.75,1228,1224.5,1224.5,150
20110101|2010-10-26 06:30,26,1224.5,1224.75,1222.75,1224.5,344
20110101|2010-10-26 07:00,26,1225.25,1225.5,1224,1224.25,151
20110101|2010-10-26 09:30,26,1223.75,1229.25,1223,1229,7090
20110101|2010-10-26 10:00,26,1229,1230.5,1225,1228,4107
20110101|2010-10-26 10:30,26,1227.75,1228,1226.25,1227,1022
20110101|2010-10-26 11:00,26,1227.25,1233.5,1227,1231.75,4010
20110101|2010-10-26 11:30,26,1231.5,1234.75,1231,1232.75,2308
20110101|2010-10-26 12:00,26,1233.25,1236,1232,1233.75,2623
20110101|2010-10-26 12:30,26,1234,1234.5,1232,1234,2518
20110101|2010-10-26 13:00,26,1233.75,1234.5,1230.75,1233.25,2833
20110101|2010-10-26 18:00,27,1233.25,1240.5,1233.25,1239,1188
20110101|2010-10-26 18:30,27,1238.75,1239.5,1238.75,1239,112
20110101|2010-10-26 19:00,27,1239,1239,1238.25,1238.75,80
20110101|2010-10-26 19:30,27,1238.5,1238.5,1237,1238,189
20110101|2010-10-26 20:00,27,1237.75,1238.5,1234.25,1234.25,304
20110101|2010-10-26 20:30,27,1234,1234,1223.5,1225.75,1964
20110101|2010-10-26 21:00,27,1225.75,1230,1225,1228,339
20110101|2010-10-26 21:30,27,1228,1228,1223.25,1223.5,343
20110101|2010-10-26 22:00,27,1223.5,1224.5,1213.75,1218.75,1579
20110101|2010-10-26 22:30,27,1219,1222.25,1217.25,1220.75,347
20110101|2010-10-26 23:00,27,1220.5,1220.75,1220.25,1220.25,214
20110101|2010-10-26 23:30,27,1220.25,1220.75,1220,1220,179
20110101|2010-10-27 00:00,27,1220,1222,1218.75,1218.75,159
20110101|2010-10-27 00:30,27,1218.75,1219.25,1216.75,1218.25,376
20110101|2010-10-27 01:00,27,1218.5,1218.75,1215.25,1217,542
20110101|2010-10-27 01:30,27,1217,1217,1214.5,1215.5,512
20110101|2010-10-27 02:00,27,1215.5,1216.5,1213.75,1214,792
20110101|2010-10-27 02:30,27,1215,1218,1212.25,1217.25,457
20110101|2010-10-27 03:00,27,1216.75,1217.25,1214.75,1215,145
20110101|2010-10-27 03:30,27,1215.5,1217,1215.5,1216.25,168
20110101|2010-10-27 04:00,27,1216,1217,1216,1216.75,66
20110101|2010-10-27 04:30,27,1216.75,1218,1216.25,1218,119
20110101|2010-10-27 05:00,27,1218,1218.5,1218,1218.25,72
20110101|2010-10-27 05:30,27,1218.25,1220,1218.25,1219.75,292
20110101|2010-10-27 06:00,27,1219.25,1219.5,1217.75,1218,75
20110101|2010-10-27 06:30,27,1218.25,1218.75,1216,1218.5,129
20110101|2010-10-27 07:00,27,1218.5,1218.5,1217.25,1218.5,237
20110101|2010-10-27 09:30,27,1212.5,1221,1211,1217.25,18938
20110101|2010-10-27 10:00,27,1217.25,1220.5,1214.25,1219.25,4671
20110101|2010-10-27 10:30,27,1219.5,1229,1219.25,1225.25,6967
20110101|2010-10-27 11:00,27,1225.25,1228.25,1223.75,1228.25,2372
20110101|2010-10-27 11:30,27,1228.25,1230,1224.75,1228.25,4896
20110101|2010-10-27 12:00,27,1228.25,1230,1226.75,1228.75,2866
20110101|2010-10-27 12:30,27,1228.5,1236,1227.75,1235.75,8059
20110101|2010-10-27 13:00,27,1235.5,1236.75,1233,1234.5,4768
20110101|2010-10-27 18:00,28,1234.75,1236,1233,1236,799
20110101|2010-10-27 18:30,28,1236,1236.5,1233.75,1234.25,210
20110101|2010-10-27 19:00,28,1234,1234.5,1233,1234.5,86
20110101|2010-10-27 19:30,28,1235,1235,1231.5,1231.5,201
20110101|2010-10-27 20:00,28,1231.75,1233,1229.75,1233,470
20110101|2010-10-27 20:30,28,1233,1235,1232.5,1234.75,284
20110101|2010-10-27 21:00,28,1235,1235.5,1233.25,1234,159
20110101|2010-10-27 21:30,28,1233.25,1233.25,1231.5,1231.75,108
20110101|2010-10-27 22:00,28,1231.5,1235,1230.75,1235,146
20110101|2010-10-27 22:30,28,1234.5,1236.75,1234.5,1236.75,119
20110101|2010-10-27 23:00,28,1236.25,1236.25,1235,1235,32
20110101|2010-10-27 23:30,28,1235,1235.5,1235,1235,13
20110101|2010-10-28 00:00,28,1235,1235,1232.25,1233,87
20110101|2010-10-28 00:30,28,1232,1235.75,1232,1235.75,134
20110101|2010-10-28 01:00,28,1235.75,1236,1233.5,1236,64
20110101|2010-10-28 01:30,28,1236,1237.25,1235,1236.5,196
20110101|2010-10-28 02:00,28,1236.25,1239.5,1236.25,1239.5,506
20110101|2010-10-28 02:30,28,1239,1240,1239,1239.5,219
20110101|2010-10-28 03:00,28,1239.5,1239.75,1239,1239,140
20110101|2010-10-28 03:30,28,1239,1241.5,1239,1241.25,254
20110101|2010-10-28 04:00,28,1241.5,1243,1241,1242.75,239
20110101|2010-10-28 04:30,28,1242.75,1245,1242,1245,451
20110101|2010-10-28 05:00,28,1244.5,1245.75,1244.25,1245,394
20110101|2010-10-28 05:30,28,1245.75,1247,1245.5,1246,537
20110101|2010-10-28 06:00,28,1246,1246.75,1245.25,1246.25,248
20110101|2010-10-28 06:30,28,1246.5,1246.5,1244.5,1244.5,393
20110101|2010-10-28 07:00,28,1244.75,1244.75,1242,1243.25,351
20110101|2010-10-28 09:30,28,1245.25,1248.75,1239.5,1245,13964
20110101|2010-10-28 10:00,28,1245,1246.75,1242,1245,5321
20110101|2010-10-28 10:30,28,1244.75,1246.25,1243.5,1244.5,4433
20110101|2010-10-28 11:00,28,1244.75,1244.75,1242.25,1242.25,2268
20110101|2010-10-28 11:30,28,1242.75,1243.5,1240,1240.25,2729
20110101|2010-10-28 12:00,28,1240.5,1242.75,1236.5,1237.75,4479
20110101|2010-10-28 12:30,28,1237.75,1243,1237.5,1240.5,4715
20110101|2010-10-28 13:00,28,1240.5,1241,1233.25,1233.5,5609
20110101|2010-10-28 18:00,29,1235,1236,1233.25,1234.5,537
20110101|2010-10-28 18:30,29,1234.75,1236.75,1233.25,1236.5,321
20110101|2010-10-28 19:00,29,1236.25,1237,1234.75,1235,207
20110101|2010-10-28 19:30,29,1235,1235.75,1234.5,1235.25,94
20110101|2010-10-28 20:00,29,1235.5,1236.5,1226.5,1227.5,1890
20110101|2010-10-28 20:30,29,1228,1232.75,1227,1232.75,713
20110101|2010-10-28 21:00,29,1232,1237.75,1231.75,1237,550
20110101|2010-10-28 21:30,29,1236.75,1238,1229.25,1231,553
20110101|2010-10-28 22:00,29,1231,1231.75,1228.75,1231.75,247
20110101|2010-10-28 22:30,29,1231.25,1231.25,1229.5,1230.5,63
20110101|2010-10-28 23:00,29,1230.5,1231,1230,1230,53
20110101|2010-10-28 23:30,29,1230.5,1231,1228.75,1229,119
20110101|2010-10-29 00:00,29,1228.75,1230,1228,1229.25,166
20110101|2010-10-29 00:30,29,1228.75,1230.25,1227,1230.25,245
20110101|2010-10-29 01:00,29,1230.75,1231.75,1227.5,1229,240
20110101|2010-10-29 01:30,29,1228.5,1229,1227,1228.25,617
20110101|2010-10-29 02:00,29,1228.5,1230,1226.25,1227.75,449
20110101|2010-10-29 02:30,29,1227.75,1230.25,1227.75,1229.75,175
20110101|2010-10-29 03:00,29,1229.5,1229.75,1226.75,1226.75,237
20110101|2010-10-29 03:30,29,1227,1228,1226.25,1227,443
20110101|2010-10-29 04:00,29,1226.75,1228,1226,1227.5,554
20110101|2010-10-29 04:30,29,1227.5,1227.5,1225,1226,401
20110101|2010-10-29 05:00,29,1226,1227,1225,1226.5,604
20110101|2010-10-29 05:30,29,1226,1228.75,1226,1228.5,114
20110101|2010-10-29 06:00,29,1228.5,1230,1226.25,1227.75,364
20110101|2010-10-29 06:30,29,1227.75,1228,1227,1227,324
20110101|2010-10-29 07:00,29,1227.5,1227.75,1226.25,1226.25,265
20110101|2010-10-29 09:30,29,1230.5,1235.5,1226.75,1234.25,13729
20110101|2010-10-29 10:00,29,1234,1234.25,1232.25,1233,4050
20110101|2010-10-29 10:30,29,1233,1233.25,1230,1231,4596
20110101|2010-10-29 11:00,29,1231,1232,1230.25,1231.25,1444
20110101|2010-10-29 11:30,29,1231.5,1233.75,1230.5,1232.75,2454
20110101|2010-10-29 12:00,29,1233,1234.25,1232.5,1232.75,3491
20110101|2010-10-29 12:30,29,1233,1235,1232.75,1233,4405
20110101|2010-10-29 13:00,29,1233.25,1236.75,1232.25,1232.75,7159
20110101|2010-10-31 18:00,1,1240,1242.25,1233.5,1237.5,1697
20110101|2010-10-31 18:30,1,1237.5,1242,1237.25,1241.5,476
20110101|2010-10-31 19:00,1,1241.75,1242,1239,1240,457
20110101|2010-10-31 19:30,1,1240,1240,1235,1236.75,463
20110101|2010-10-31 20:00,1,1236.75,1240.25,1236.75,1239,1160
20110101|2010-10-31 20:30,1,1239.5,1240,1238.5,1239.25,284
20110101|2010-10-31 21:00,1,1239.75,1241,1239.75,1240.75,935
20110101|2010-10-31 21:30,1,1240.75,1241,1240.25,1240.75,343
20110101|2010-10-31 22:00,1,1240.75,1241,1240.5,1241,449
20110101|2010-10-31 22:30,1,1241,1241.75,1240.5,1241.5,87
20110101|2010-10-31 23:00,1,1241.75,1241.75,1240,1240,88
20110101|2010-10-31 23:30,1,1240,1240,1239.25,1239.75,55
20110101|2010-11-01 00:00,1,1239.75,1241,1239.25,1240.25,107
20110101|2010-11-01 00:30,1,1241.25,1243,1239.75,1240.75,394
20110101|2010-11-01 01:00,1,1242,1243.5,1241.75,1242.25,203
20110101|2010-11-01 01:30,1,1242.5,1243,1241.5,1242.75,183
20110101|2010-11-01 02:00,1,1242,1244,1242,1244,257
20110101|2010-11-01 02:30,1,1243.75,1244.25,1243.5,1243.5,120
20110101|2010-11-01 03:00,1,1243.5,1243.75,1240.75,1241.5,281
20110101|2010-11-01 03:30,1,1241.25,1243.5,1241.25,1243.5,102
20110101|2010-11-01 04:00,1,1243.75,1246.25,1243.5,1244.5,557
20110101|2010-11-01 04:30,1,1244.5,1246,1243.5,1244,157
20110101|2010-11-01 05:00,1,1243.75,1244.5,1242.5,1242.5,221
20110101|2010-11-01 05:30,1,1242.5,1243.5,1242.5,1242.75,156
20110101|2010-11-01 06:00,1,1242.5,1243.5,1242.25,1242.25,142
20110101|2010-11-01 06:30,1,1242.75,1242.75,1238,1238.75,566
20110101|2010-11-01 07:00,1,1238.75,1239.25,1238,1238.5,148
20110101|2010-11-01 09:30,1,1235.5,1242,1235,1236,11760
20110101|2010-11-01 10:00,1,1235.75,1236.5,1228.5,1232,11107
20110101|2010-11-01 10:30,1,1231.5,1233.5,1229.5,1233.5,3762
20110101|2010-11-01 11:00,1,1233.25,1234.5,1232,1234.5,1678
20110101|2010-11-01 11:30,1,1234.5,1237.25,1233.75,1235,3051
20110101|2010-11-01 12:00,1,1234.75,1239.5,1234.5,1237,2783
20110101|2010-11-01 12:30,1,1237,1238,1234.75,1235.75,1842
20110101|2010-11-01 13:00,1,1236,1238.75,1234.75,1237.25,3335
20110101|2010-11-01 18:00,2,1235.5,1240,1235.5,1239.75,677
20110101|2010-11-01 18:30,2,1239.75,1241,1239.25,1240.5,205
20110101|2010-11-01 19:00,2,1240.5,1241,1239.25,1239.5,79
20110101|2010-11-01 19:30,2,1239.5,1239.75,1238.5,1238.5,86
20110101|2010-11-01 20:00,2,1238.5,1240,1235,1240,1084
20110101|2010-11-01 20:30,2,1239.25,1241,1236.5,1236.75,307
20110101|2010-11-01 21:00,2,1237.5,1238.5,1236.5,1236.75,141
20110101|2010-11-01 21:30,2,1236.75,1239.25,1236,1239.25,179
20110101|2010-11-01 22:00,2,1238.5,1239,1237.5,1238.5,67
20110101|2010-11-01 22:30,2,1238.75,1239.5,1238.5,1239,37
20110101|2010-11-01 23:00,2,1239.25,1240.5,1239.25,1240.25,123
20110101|2010-11-01 23:30,2,1240,1240.25,1240,1240.25,51
20110101|2010-11-02 00:00,2,1240.25,1240.25,1239.5,1239.5,20
20110101|2010-11-02 00:30,2,1239.75,1239.75,1236,1237,140
20110101|2010-11-02 01:00,2,1236.75,1237.25,1235.75,1236,264
20110101|2010-11-02 01:30,2,1235.75,1237.75,1235.5,1236.75,94
20110101|2010-11-02 02:00,2,1236.75,1237,1236.25,1236.75,21
20110101|2010-11-02 02:30,2,1236.75,1237,1235.5,1235.5,216
20110101|2010-11-02 03:00,2,1235.5,1237.5,1235.5,1236.25,105
20110101|2010-11-02 03:30,2,1236.5,1237,1236,1237,49
20110101|2010-11-02 04:00,2,1236.5,1238,1236,1237.5,177
20110101|2010-11-02 04:30,2,1237.5,1237.75,1236.75,1237.75,41
20110101|2010-11-02 05:00,2,1237.5,1238.25,1237.25,1237.5,79
20110101|2010-11-02 05:30,2,1237.75,1238.25,1237.75,1238.25,60
20110101|2010-11-02 06:00,2,1238.25,1238.5,1237.75,1238.5,51
20110101|2010-11-02 06:30,2,1238.5,1239.25,1238.5,1239,295
20110101|2010-11-02 07:00,2,1239,1239.75,1238.75,1239.75,263
20110101|2010-11-02 09:30,2,1241.75,1242.5,1230.5,1231.5,13987
20110101|2010-11-02 10:00,2,1231.25,1233,1230.5,1233,3420
20110101|2010-11-02 10:30,2,1232.75,1235.5,1232.5,1234.5,2889
20110101|2010-11-02 11:00,2,1234.5,1235,1231,1234.25,2490
20110101|2010-11-02 11:30,2,1234.25,1235.25,1233.25,1234.75,1906
20110101|2010-11-02 12:00,2,1235,1237,1233.5,1234.25,2564
20110101|2010-11-02 12:30,2,1234.25,1234.5,1231.5,1233.5,2945
20110101|2010-11-02 13:00,2,1233.75,1236,1231.5,1236,3163
20110101|2010-11-02 18:00,3,1235.25,1236.5,1234,1235.75,530
20110101|2010-11-02 18:30,3,1235.25,1236.25,1234,1234,213
20110101|2010-11-02 19:00,3,1234.5,1236,1234,1236,33
20110101|2010-11-02 19:30,3,1235.75,1236,1234.5,1235.25,94
20110101|2010-11-02 20:00,3,1235.25,1240.25,1234.75,1239.5,768
20110101|2010-11-02 20:30,3,1239.5,1241,1237.75,1239,474
20110101|2010-11-02 21:00,3,1238.75,1238.75,1237,1238,122
20110101|2010-11-02 21:30,3,1238.25,1239.25,1236,1238.25,170
20110101|2010-11-02 22:00,3,1236.75,1238.25,1234.25,1234.25,125
20110101|2010-11-02 22:30,3,1234.5,1234.75,1234,1234,125
20110101|2010-11-02 23:00,3,1234,1234.25,1234,1234.25,6
20110101|2010-11-02 23:30,3,1234.25,1234.5,1234,1234.5,20
20110101|2010-11-03 00:00,3,1234.75,1235.75,1234.75,1235,33
20110101|2010-11-03 00:30,3,1234.75,1236.25,1234.75,1235.25,35
20110101|2010-11-03 01:00,3,1235.75,1235.75,1232.25,1232.5,143
20110101|2010-11-03 01:30,3,1232.25,1234,1231.5,1233.5,167
20110101|2010-11-03 02:00,3,1233.75,1233.75,1231.5,1233.75,70
20110101|2010-11-03 02:30,3,1234,1234,1233,1233.5,59
20110101|2010-11-03 03:00,3,1233.5,1234.75,1233.25,1234.5,77
20110101|2010-11-03 03:30,3,1234.5,1236.5,1234.5,1235.25,74
20110101|2010-11-03 04:00,3,1235.25,1235.5,1235,1235.5,73
20110101|2010-11-03 04:30,3,1235.5,1237.75,1235.5,1236.75,121
20110101|2010-11-03 05:00,3,1236.5,1237.5,1235.25,1237.25,163
20110101|2010-11-03 05:30,3,1237.25,1238,1236.75,1237.5,71
20110101|2010-11-03 06:00,3,1237.5,1238.25,1237.5,1237.5,233
20110101|2010-11-03 06:30,3,1237.75,1237.75,1236.5,1237.25,95
20110101|2010-11-03 07:00,3,1237.75,1237.75,1236.5,1237,148
20110101|2010-11-03 09:30,3,1236.75,1239.5,1224,1226.25,16680
20110101|2010-11-03 10:00,3,1226.25,1228.5,1222.25,1226,8250
20110101|2010-11-03 10:30,3,1226.25,1229.75,1225.5,1229.75,3658
20110101|2010-11-03 11:00,3,1229.75,1235.5,1229,1234.25,4271
20110101|2010-11-03 11:30,3,1234,1237.5,1234,1236,3112
20110101|2010-11-03 12:00,3,1236,1238,1235.75,1237,3502
20110101|2010-11-03 12:30,3,1237.25,1239.75,1235.25,1236.25,4558
20110101|2010-11-03 13:00,3,1236,1239.25,1232.25,1238.5,5656
20110101|2010-11-03 18:00,4,1239.5,1243.5,1239.5,1240.25,1225
20110101|2010-11-03 18:30,4,1240.5,1241.5,1238.5,1239,511
20110101|2010-11-03 19:00,4,1239,1239.75,1238.75,1239.5,211
20110101|2010-11-03 19:30,4,1239.75,1243,1238.75,1243,508
20110101|2010-11-03 20:00,4,1242.75,1244.75,1240.75,1243.75,786
20110101|2010-11-03 20:30,4,1243.75,1245.75,1242.5,1244.25,1145
20110101|2010-11-03 21:00,4,1244.5,1244.5,1243.25,1243.75,163
20110101|2010-11-03 21:30,4,1243.75,1246.5,1243.75,1245.75,1068
20110101|2010-11-03 22:00,4,1246,1247.75,1245.25,1246.5,1208
20110101|2010-11-03 22:30,4,1246.5,1246.75,1245,1246.25,337
20110101|2010-11-03 23:00,4,1246,1247,1245.75,1246.25,107
20110101|2010-11-03 23:30,4,1246.75,1247,1246,1247,96
20110101|2010-11-04 00:00,4,1247.5,1248,1246.75,1247.5,264
20110101|2010-11-04 00:30,4,1247.75,1250,1247.25,1249,1037
20110101|2010-11-04 01:00,4,1249,1250.75,1249,1250.5,494
20110101|2010-11-04 01:30,4,1250.5,1251.25,1250,1250.5,225
20110101|2010-11-04 02:00,4,1251,1253.5,1250.5,1253,646
20110101|2010-11-04 02:30,4,1253,1254.75,1252.5,1254.25,374
20110101|2010-11-04 03:00,4,1254.25,1254.5,1253.75,1254,219
20110101|2010-11-04 03:30,4,1254,1256,1253.75,1256,756
20110101|2010-11-04 04:00,4,1256,1260.5,1256,1257.75,1209
20110101|2010-11-04 04:30,4,1257,1261.5,1257,1260.5,603
20110101|2010-11-04 05:00,4,1260.75,1261.25,1254.75,1255.25,728
20110101|2010-11-04 05:30,4,1255,1257,1254.75,1255.75,284
20110101|2010-11-04 06:00,4,1255.75,1256.5,1255,1255.5,345
20110101|2010-11-04 06:30,4,1255.5,1255.75,1254.5,1255,367
20110101|2010-11-04 07:00,4,1255,1255,1253.25,1254,515
20110101|2010-11-04 09:30,4,1255.75,1272.75,1255.75,1271.75,21539
20110101|2010-11-04 10:00,4,1272,1277.25,1270,1270,8822
20110101|2010-11-04 10:30,4,1270,1273.25,1268.75,1269.5,5224
20110101|2010-11-04 11:00,4,1269.5,1271.5,1268.5,1268.75,3310
20110101|2010-11-04 11:30,4,1269,1271.75,1268.5,1270,3564
20110101|2010-11-04 12:00,4,1270,1277.75,1269.75,1275.5,5072
20110101|2010-11-04 12:30,4,1276,1279,1274,1274.25,6102
20110101|2010-11-04 13:00,4,1274.5,1276.5,1273,1274.5,5998
20110101|2010-11-04 18:00,5,1275,1279,1273.5,1278.5,1029
20110101|2010-11-04 18:30,5,1278.5,1281.5,1278.5,1279,467
20110101|2010-11-04 19:00,5,1278.25,1279,1277.25,1278.25,233
20110101|2010-11-04 19:30,5,1278.25,1278.75,1277.25,1278,162
20110101|2010-11-04 20:00,5,1278,1287.5,1277.25,1287,1940
20110101|2010-11-04 20:30,5,1287.25,1289.5,1283.5,1286.75,1083
20110101|2010-11-04 21:00,5,1286.25,1286.25,1282.25,1285,334
20110101|2010-11-04 21:30,5,1285,1286.75,1283.75,1285.25,280
20110101|2010-11-04 22:00,5,1284.75,1287,1284.75,1285.75,91
20110101|2010-11-04 22:30,5,1286,1286.75,1285.25,1286,32
20110101|2010-11-04 23:00,5,1286.5,1287,1284.5,1284.75,88
20110101|2010-11-04 23:30,5,1284.5,1286.25,1284.5,1286,29
20110101|2010-11-05 00:00,5,1286.5,1286.5,1284.25,1284.25,19
20110101|2010-11-05 00:30,5,1285,1288.75,1284.75,1286,417
20110101|2010-11-05 01:00,5,1286.5,1290,1286.5,1289.75,540
20110101|2010-11-05 01:30,5,1289.5,1290,1287,1287,93
20110101|2010-11-05 02:00,5,1288.75,1288.75,1286.75,1287,110
20110101|2010-11-05 02:30,5,1287,1287.75,1282,1282.5,428
20110101|2010-11-05 03:00,5,1282.5,1284,1279.5,1279.5,551
20110101|2010-11-05 03:30,5,1279.5,1284,1279,1280.75,388
20110101|2010-11-05 04:00,5,1280.5,1281.25,1278.5,1279,194
20110101|2010-11-05 04:30,5,1278.75,1282,1278.5,1280.25,759
20110101|2010-11-05 05:00,5,1280.25,1280.5,1275.25,1276,221
20110101|2010-11-05 05:30,5,1276.25,1276.25,1271.25,1272,833
20110101|2010-11-05 06:00,5,1272,1275.5,1272,1275.5,336
20110101|2010-11-05 06:30,5,1275.75,1283.5,1275.75,1278.5,536
20110101|2010-11-05 07:00,5,1278.5,1279.25,1277.5,1278.5,228
20110101|2010-11-05 09:30,5,1275,1280.5,1272,1279.75,14828
20110101|2010-11-05 10:00,5,1279.5,1282.25,1277.5,1279.5,6476
20110101|2010-11-05 10:30,5,1279.25,1283,1279,1279,3677
20110101|2010-11-05 11:00,5,1278.75,1279.25,1275.75,1279.25,3236
20110101|2010-11-05 11:30,5,1279,1281.5,1277.75,1280.75,3031
20110101|2010-11-05 12:00,5,1280.75,1283,1277.75,1280.5,3466
20110101|2010-11-05 12:30,5,1280.5,1283.75,1280,1282.25,3524
20110101|2010-11-05 13:00,5,1282,1284.5,1280.5,1282.25,4086
20110101|2010-11-07 18:00,8,1284,1285,1282.5,1282.75,1595
20110101|2010-11-07 18:30,8,1282.5,1283,1278.5,1280,580
20110101|2010-11-07 19:00,8,1280.5,1284.5,1277.5,1283.5,896
20110101|2010-11-07 19:30,8,1283.5,1287,1283,1286.25,875
20110101|2010-11-07 20:00,8,1286.25,1287,1281,1281.25,636
20110101|2010-11-07 20:30,8,1281.25,1282,1277,1281.25,1153
20110101|2010-11-07 21:00,8,1281,1284,1280.5,1281.5,453
20110101|2010-11-07 21:30,8,1281.75,1283,1280.5,1282.25,91
20110101|2010-11-07 22:00,8,1282.75,1284.5,1282.5,1282.75,130
20110101|2010-11-07 22:30,8,1283.5,1286,1283,1286,76
20110101|2010-11-07 23:00,8,1285,1286.5,1284.5,1286,82
20110101|2010-11-07 23:30,8,1286.25,1288,1285,1287.25,332
20110101|2010-11-08 00:00,8,1286.25,1289.5,1286,1289,699
20110101|2010-11-08 00:30,8,1288.75,1289.5,1287.25,1288,403
20110101|2010-11-08 01:00,8,1287.75,1288,1286.5,1287.25,50
20110101|2010-11-08 01:30,8,1287.25,1287.75,1286.75,1287.75,73
20110101|2010-11-08 02:00,8,1287.5,1287.5,1284,1285,195
20110101|2010-11-08 02:30,8,1285,1285.25,1283.75,1283.75,255
20110101|2010-11-08 03:00,8,1283.75,1284.5,1281,1281.25,319
20110101|2010-11-08 03:30,8,1281.5,1283,1281.25,1283,128
20110101|2010-11-08 04:00,8,1283,1284,1282.25,1284,81
20110101|2010-11-08 04:30,8,1284,1284.25,1282,1282.25,138
20110101|2010-11-08 05:00,8,1283,1283,1281.25,1281.75,108
20110101|2010-11-08 05:30,8,1281.25,1281.75,1280.5,1281,171
20110101|2010-11-08 06:00,8,1281,1282,1280.5,1281.25,144
20110101|2010-11-08 06:30,8,1281.25,1281.5,1280,1280.75,195
20110101|2010-11-08 07:00,8,1280.75,1281,1280.25,1280.25,53
20110101|2010-11-08 09:30,8,1281,1283,1275.5,1280.25,12935
20110101|2010-11-08 10:00,8,1280,1284,1279.5,1282,5409
20110101|2010-11-08 10:30,8,1281.75,1285.75,1281.25,1283.25,4340
20110101|2010-11-08 11:00,8,1283.25,1283.75,1281.25,1282.5,1953
20110101|2010-11-08 11:30,8,1282.5,1283.25,1281,1281.5,1330
20110101|2010-11-08 12:00,8,1282,1282.75,1279,1279.5,2659
20110101|2010-11-08 12:30,8,1279.5,1280.75,1277.5,1278.75,3888
20110101|2010-11-08 13:00,8,1278.75,1279,1274,1274,6100
20110101|2010-11-08 18:00,9,1275,1275.5,1269.5,1271,1064
20110101|2010-11-08 18:30,9,1271.25,1275.5,1271,1275.5,582
20110101|2010-11-08 19:00,9,1275.5,1277.75,1274.5,1275.75,998
20110101|2010-11-08 19:30,9,1275.75,1278.75,1275.75,1278.75,549
20110101|2010-11-08 20:00,9,1278.75,1279.5,1278,1278.5,315
20110101|2010-11-08 20:30,9,1278.5,1281,1277.5,1280.75,697
20110101|2010-11-08 21:00,9,1280.5,1282,1280.25,1280.5,267
20110101|2010-11-08 21:30,9,1280.75,1282,1280.5,1281.5,77
20110101|2010-11-08 22:00,9,1281.25,1281.75,1280.75,1281,54
20110101|2010-11-08 22:30,9,1281,1281.5,1280.25,1280.5,63
20110101|2010-11-08 23:00,9,1280.25,1281.5,1280,1281,73
20110101|2010-11-08 23:30,9,1281,1284.25,1280.25,1282.5,921
20110101|2010-11-09 00:00,9,1283,1283.5,1281,1283,157
20110101|2010-11-09 00:30,9,1283,1284.5,1283,1284.25,169
20110101|2010-11-09 01:00,9,1283.75,1285.5,1283.75,1285.5,229
20110101|2010-11-09 01:30,9,1285.25,1285.75,1282.5,1282.75,328
20110101|2010-11-09 02:00,9,1282.5,1284,1282.5,1283.5,157
20110101|2010-11-09 02:30,9,1283.25,1285.75,1282.25,1285.5,213
20110101|2010-11-09 03:00,9,1285.5,1288.25,1284,1287,664
20110101|2010-11-09 03:30,9,1287,1289.5,1287,1288.75,164
20110101|2010-11-09 04:00,9,1289,1289.25,1286.25,1286.75,147
20110101|2010-11-09 04:30,9,1286.75,1303.5,1286.75,1301.25,1113
20110101|2010-11-09 05:00,9,1301,1301.5,1297.75,1300.5,645
20110101|2010-11-09 05:30,9,1300,1300.5,1297.5,1299.75,361
20110101|2010-11-09 06:00,9,1299.75,1300,1294.5,1294.5,358
20110101|2010-11-09 06:30,9,1294.5,1296.25,1292.5,1293,576
20110101|2010-11-09 07:00,9,1293,1295,1290.25,1293.75,806
20110101|2010-11-09 09:30,9,1343.75,1343.75,1311.25,1327.25,53910
20110101|2010-11-09 10:00,9,1327.25,1330,1318.25,1326.75,12604
20110101|2010-11-09 10:30,9,1326.75,1334.25,1326,1330,9572
20110101|2010-11-09 11:00,9,1330,1331,1328,1329,4070
20110101|2010-11-09 11:30,9,1328.75,1333.5,1328.75,1332.75,4623
20110101|2010-11-09 12:00,9,1332.5,1337.5,1331,1335.5,5008
20110101|2010-11-09 12:30,9,1335.5,1339.5,1323,1326.5,14155
20110101|2010-11-09 13:00,9,1326.75,1338,1326,1327.25,11460
20110101|2010-11-09 18:00,10,1327,1327,1316,1318.25,2666
20110101|2010-11-09 18:30,10,1318.25,1325,1318,1324.5,643
20110101|2010-11-09 19:00,10,1324.75,1325.5,1321,1323,833
20110101|2010-11-09 19:30,10,1322.5,1325.5,1322.5,1325.25,438
20110101|2010-11-09 20:00,10,1325.25,1327,1324.5,1326.75,530
20110101|2010-11-09 20:30,10,1327,1327.5,1325.25,1326.5,372
20110101|2010-11-09 21:00,10,1325.75,1325.75,1319.75,1320,1152
20110101|2010-11-09 21:30,10,1320.5,1322,1319.25,1322,224
20110101|2010-11-09 22:00,10,1321.75,1322,1319.25,1321,208
20110101|2010-11-09 22:30,10,1321,1325.75,1321,1324,252
20110101|2010-11-09 23:00,10,1323.25,1324.5,1323.25,1323.75,46
20110101|2010-11-09 23:30,10,1323.25,1326,1321.75,1324.5,254
20110101|2010-11-10 00:00,10,1323.75,1324.25,1321.75,1321.75,159
20110101|2010-11-10 00:30,10,1321.75,1323,1320,1322.5,472
20110101|2010-11-10 01:00,10,1321.5,1323.25,1320,1322.25,104
20110101|2010-11-10 01:30,10,1322.25,1324.5,1321,1324,172
20110101|2010-11-10 02:00,10,1324.25,1327,1323.5,1326.75,748
20110101|2010-11-10 02:30,10,1326.75,1328.5,1325.75,1328,421
20110101|2010-11-10 03:00,10,1328,1329,1327,1327,219
20110101|2010-11-10 03:30,10,1327,1328.75,1325.5,1328.75,168
20110101|2010-11-10 04:00,10,1328.75,1329,1327.5,1328,121
20110101|2010-11-10 04:30,10,1328.25,1328.5,1326.25,1326.75,143
20110101|2010-11-10 05:00,10,1327.25,1327.75,1324.25,1325.25,386
20110101|2010-11-10 05:30,10,1325.5,1327,1325.25,1326.25,133
20110101|2010-11-10 06:00,10,1326.25,1326.5,1323.75,1324,130
20110101|2010-11-10 06:30,10,1324.25,1324.5,1322.25,1323.5,265
20110101|2010-11-10 07:00,10,1323.5,1324.75,1322.75,1322.75,235
20110101|2010-11-10 09:30,10,1321,1329.5,1314.5,1328,23358
20110101|2010-11-10 10:00,10,1328.25,1330.75,1325,1326.5,6613
20110101|2010-11-10 10:30,10,1326.25,1327.25,1324.25,1325.75,3794
20110101|2010-11-10 11:00,10,1325.5,1326,1322.5,1323.25,5632
20110101|2010-11-10 11:30,10,1323,1325,1321.25,1321.75,2900
20110101|2010-11-10 12:00,10,1321.75,1322,1317.25,1319.5,5991
20110101|2010-11-10 12:30,10,1319.75,1323.5,1318,1320.25,4863
20110101|2010-11-10 13:00,10,1320,1324,1318,1318.5,6960
20110101|2010-11-10 18:00,11,1320,1323.25,1317.5,1322.75,666
20110101|2010-11-10 18:30,11,1322.5,1325,1322,1325,329
20110101|2010-11-10 19:00,11,1325,1326.5,1321,1322,1386
20110101|2010-11-10 19:30,11,1322.25,1324.25,1320.5,1322,567
20110101|2010-11-10 20:00,11,1321.75,1325.5,1321.75,1324.25,578
20110101|2010-11-10 20:30,11,1324.5,1329.5,1323.25,1327.75,856
20110101|2010-11-10 21:00,11,1328,1330.75,1327.5,1330.25,702
20110101|2010-11-10 21:30,11,1329.75,1331.25,1328.25,1331.25,236
20110101|2010-11-10 22:00,11,1331.25,1334,1330.5,1333.25,410
20110101|2010-11-10 22:30,11,1333,1334.5,1332.5,1334.5,162
20110101|2010-11-10 23:00,11,1334.5,1335,1333.5,1334,210
20110101|2010-11-10 23:30,11,1333.75,1336,1331.5,1333,336
20110101|2010-11-11 00:00,11,1332.75,1335.5,1332.25,1335,219
20110101|2010-11-11 00:30,11,1334.75,1335.75,1329.5,1330,369
20110101|2010-11-11 01:00,11,1329.5,1331.5,1328.75,1330.5,201
20110101|2010-11-11 01:30,11,1330.25,1331.5,1330,1331,235
20110101|2010-11-11 02:00,11,1331,1332,1326.5,1326.75,240
20110101|2010-11-11 02:30,11,1327.5,1328.5,1326.25,1328.5,132
20110101|2010-11-11 03:00,11,1328.5,1329,1327.5,1327.5,69
20110101|2010-11-11 03:30,11,1327.25,1327.25,1326.25,1326.75,82
20110101|2010-11-11 04:00,11,1327,1327.75,1326.5,1327,102
20110101|2010-11-11 04:30,11,1327,1330.75,1326.5,1330.25,254
20110101|2010-11-11 05:00,11,1330.5,1330.75,1328.75,1329.5,142
20110101|2010-11-11 05:30,11,1329.5,1329.5,1328,1328.5,166
20110101|2010-11-11 06:00,11,1328.5,1328.75,1326.5,1328.75,306
20110101|2010-11-11 06:30,11,1328.25,1328.25,1322.5,1324,608
20110101|2010-11-11 07:00,11,1323.5,1324.75,1322.5,1324.75,231
20110101|2010-11-11 09:30,11,1324.25,1327.25,1320.25,1326.5,11369
20110101|2010-11-11 10:00,11,1326.5,1330.5,1322.25,1329.5,10586
20110101|2010-11-11 10:30,11,1329.5,1332.5,1324.5,1330.25,8531
20110101|2010-11-11 11:00,11,1330.5,1337.75,1330.25,1331.75,6685
20110101|2010-11-11 11:30,11,1331.75,1333,1327.5,1329,3463
20110101|2010-11-11 12:00,11,1329.25,1333.25,1328,1333,4909
20110101|2010-11-11 12:30,11,1332.75,1337.5,1330,1333.5,4150
20110101|2010-11-11 13:00,11,1333.5,1342,1332.5,1339.5,8399
20110101|2010-11-11 18:00,12,1342.25,1348.5,1340,1344.5,2055
20110101|2010-11-11 18:30,12,1344.5,1345,1339.5,1340.5,306
20110101|2010-11-11 19:00,12,1340,1340,1320.5,1322.25,6357
20110101|2010-11-11 19:30,12,1322,1322.25,1311,1317.25,4103
20110101|2010-11-11 20:00,12,1317.25,1317.25,1312,1312.5,1791
20110101|2010-11-11 20:30,12,1312.25,1313.25,1307.5,1309,3860
20110101|2010-11-11 21:00,12,1308.75,1309.25,1288.75,1299,6916
20110101|2010-11-11 21:30,12,1299,1307,1298,1307,1737
20110101|2010-11-11 22:00,12,1307,1307.5,1299,1299.25,1275
20110101|2010-11-11 22:30,12,1299.25,1303,1298.75,1301.5,382
20110101|2010-11-11 23:00,12,1302,1305.25,1297.5,1298,784
20110101|2010-11-11 23:30,12,1298.25,1298.25,1292.25,1293.75,1782
20110101|2010-11-12 00:00,12,1293.75,1297.5,1292,1296.25,820
20110101|2010-11-12 00:30,12,1295.5,1297.5,1293,1294,543
20110101|2010-11-12 01:00,12,1294.25,1302.25,1293,1302,1405
20110101|2010-11-12 01:30,12,1302.25,1303.25,1297,1297.5,989
20110101|2010-11-12 02:00,12,1297.25,1301.5,1296.5,1301.5,985
20110101|2010-11-12 02:30,12,1301.5,1303,1300.25,1303,1118
20110101|2010-11-12 03:00,12,1303,1307,1299,1306.25,605
20110101|2010-11-12 03:30,12,1306.75,1307,1304.5,1305.5,248
20110101|2010-11-12 04:00,12,1305.5,1308,1304.5,1308,285
20110101|2010-11-12 04:30,12,1307.75,1316.25,1307.75,1313.5,1411
20110101|2010-11-12 05:00,12,1313.5,1314,1307.5,1311,420
20110101|2010-11-12 05:30,12,1311,1311,1303.75,1305.75,466
20110101|2010-11-12 06:00,12,1306,1309.5,1304.25,1309,373
20110101|2010-11-12 06:30,12,1309,1309,1305,1306.5,680
20110101|2010-11-12 07:00,12,1306,1306,1303.75,1304.5,623
20110101|2010-11-12 09:30,12,1304.5,1309,1295.25,1297,21424
20110101|2010-11-12 10:00,12,1297,1304.5,1296.25,1303.75,9569
20110101|2010-11-12 10:30,12,1303.5,1306,1301.5,1302.75,5137
20110101|2010-11-12 11:00,12,1303,1303,1270,1273,22079
20110101|2010-11-12 11:30,12,1273.5,1281.5,1269,1271,12364
20110101|2010-11-12 12:00,12,1271.25,1273.75,1269,1269,6596
20110101|2010-11-12 12:30,12,1269,1269,1269,1269,311
20110101|2010-11-12 13:00,12,1269,1269,1269,1269,386
20110101|2010-11-14 18:00,15,1266,1274.5,1252.25,1264,9517
20110101|2010-11-14 18:30,15,1263.5,1276,1262,1270.75,2481
20110101|2010-11-14 19:00,15,1271.25,1284,1269,1282.75,3298
20110101|2010-11-14 19:30,15,1282.75,1283.5,1277,1281.75,2549
20110101|2010-11-14 20:00,15,1282,1285.75,1274.75,1277,2230
20110101|2010-11-14 20:30,15,1277.5,1280,1275.75,1278.5,692
20110101|2010-11-14 21:00,15,1279,1279,1270.5,1270.75,1205
20110101|2010-11-14 21:30,15,1270.5,1271,1261,1262,1428
20110101|2010-11-14 22:00,15,1261.5,1266.75,1261.5,1266.5,295
20110101|2010-11-14 22:30,15,1266.5,1272.75,1265.75,1272,474
20110101|2010-11-14 23:00,15,1272,1274.5,1270.75,1272.25,258
20110101|2010-11-14 23:30,15,1272,1272.5,1256.75,1257.5,2219
20110101|2010-11-15 00:00,15,1257.75,1267.5,1256.75,1264,1622
20110101|2010-11-15 00:30,15,1263.75,1270,1259.25,1269.75,685
20110101|2010-11-15 01:00,15,1269.75,1277,1269.75,1274,775
20110101|2010-11-15 01:30,15,1274.25,1279.25,1272.5,1278.25,413
20110101|2010-11-15 02:00,15,1277.75,1278.5,1273.25,1278.5,434
20110101|2010-11-15 02:30,15,1277.75,1277.75,1274.75,1276,579
20110101|2010-11-15 03:00,15,1276,1277,1273.25,1276.75,278
20110101|2010-11-15 03:30,15,1277,1278.75,1276.5,1277,468
20110101|2010-11-15 04:00,15,1276.75,1279.25,1276.5,1278.25,778
20110101|2010-11-15 04:30,15,1278,1280,1277,1277,398
20110101|2010-11-15 05:00,15,1277.25,1277.75,1277,1277,111
20110101|2010-11-15 05:30,15,1277.25,1277.5,1276.75,1276.75,191
20110101|2010-11-15 06:00,15,1276.75,1277.25,1275,1277.25,484
20110101|2010-11-15 06:30,15,1277,1278,1277,1277,323
20110101|2010-11-15 07:00,15,1277.25,1278,1276.5,1277,487
20110101|2010-11-15 09:30,15,1277,1284.75,1275.75,1283.25,15496
20110101|2010-11-15 10:00,15,1283.5,1283.75,1279.5,1283.25,5602
20110101|2010-11-15 10:30,15,1283.25,1298,1283,1294,10870
20110101|2010-11-15 11:00,15,1294,1307.5,1293.75,1299,11260
20110101|2010-11-15 11:30,15,1299,1299.25,1295,1297.75,4650
20110101|2010-11-15 12:00,15,1298,1299.25,1294.5,1295.5,2909
20110101|2010-11-15 12:30,15,1295.5,1296.25,1291,1292.25,2860
20110101|2010-11-15 13:00,15,1292,1293.5,1286,1288.25,5640
20110101|2010-11-15 18:00,16,1286.25,1289.5,1280,1289.5,1851
20110101|2010-11-15 18:30,16,1289.5,1289.75,1283,1287.5,589
20110101|2010-11-15 19:00,16,1288.5,1289.5,1282.25,1282.25,1023
20110101|2010-11-15 19:30,16,1282,1282,1278.25,1279.5,804
20110101|2010-11-15 20:00,16,1279.5,1282.5,1279.25,1281.75,268
20110101|2010-11-15 20:30,16,1281.75,1285.75,1279.5,1284.5,662
20110101|2010-11-15 21:00,16,1284.5,1285.75,1280.25,1281.5,567
20110101|2010-11-15 21:30,16,1281,1281.5,1277.75,1279.75,208
20110101|2010-11-15 22:00,16,1280,1280.75,1278.25,1280.75,87
20110101|2010-11-15 22:30,16,1280.75,1281.75,1280.5,1281,34
20110101|2010-11-15 23:00,16,1281.25,1282,1280,1280.25,34
20110101|2010-11-15 23:30,16,1280,1280,1273.75,1274,878
20110101|2010-11-16 00:00,16,1273.75,1273.75,1269.25,1269.75,1458
20110101|2010-11-16 00:30,16,1270,1272.75,1268.5,1269,819
20110101|2010-11-16 01:00,16,1268.5,1270,1266.5,1267.75,392
20110101|2010-11-16 01:30,16,1267.5,1268,1264.5,1267.25,729
20110101|2010-11-16 02:00,16,1267.5,1273.25,1267.5,1271.25,697
20110101|2010-11-16 02:30,16,1271.5,1271.5,1269,1270.5,224
20110101|2010-11-16 03:00,16,1271,1271,1268,1270,369
20110101|2010-11-16 03:30,16,1270,1273,1270,1272,215
20110101|2010-11-16 04:00,16,1272,1272,1266.5,1266.75,323
20110101|2010-11-16 04:30,16,1266.75,1267.25,1265.25,1266.25,684
20110101|2010-11-16 05:00,16,1266,1266.5,1262.75,1264.5,1129
20110101|2010-11-16 05:30,16,1264.5,1264.75,1259.25,1261,1337
20110101|2010-11-16 06:00,16,1260,1262.25,1259.75,1262,257
20110101|2010-11-16 06:30,16,1262.25,1262.25,1255.25,1256.5,1293
20110101|2010-11-16 07:00,16,1256.5,1259.5,1256.25,1258,364
20110101|2010-11-16 09:30,16,1254.75,1255,1228,1241,42640
20110101|2010-11-16 10:00,16,1240.75,1247.5,1217.25,1220.75,23509
20110101|2010-11-16 10:30,16,1221,1230,1219.25,1226.5,8991
20110101|2010-11-16 11:00,16,1226.5,1231.75,1221.5,1221.5,6027
20110101|2010-11-16 11:30,16,1221.5,1224,1216.5,1216.75,10832
20110101|2010-11-16 12:00,16,1217,1225.5,1216.5,1219.75,3975
20110101|2010-11-16 12:30,16,1219.75,1224,1218.75,1223.75,4685
20110101|2010-11-16 13:00,16,1223.5,1226,1218.75,1220,4838
20110101|2010-11-16 18:00,17,1221.25,1223.25,1211.25,1214.25,2422
20110101|2010-11-16 18:30,17,1214,1219,1213.75,1216,787
20110101|2010-11-16 19:00,17,1215.75,1216.5,1202.5,1203.25,2563
20110101|2010-11-16 19:30,17,1202.75,1212.25,1199.5,1211.5,1889
20110101|2010-11-16 20:00,17,1211.75,1212.5,1202,1203,2129
20110101|2010-11-16 20:30,17,1203,1203,1194.25,1195,3548
20110101|2010-11-16 21:00,17,1195.5,1197.75,1193.25,1193.25,1325
20110101|2010-11-16 21:30,17,1193.25,1194,1190,1190.75,1399
20110101|2010-11-16 22:00,17,1191.25,1191.25,1186.25,1186.5,1858
20110101|2010-11-16 22:30,17,1186.25,1186.75,1178.5,1180.5,2353
20110101|2010-11-16 23:00,17,1180.5,1181.25,1176,1177.75,1654
20110101|2010-11-16 23:30,17,1178.25,1183.25,1177,1183.25,713
20110101|2010-11-17 00:00,17,1183.25,1187.75,1181,1183,921
20110101|2010-11-17 00:30,17,1182.5,1183.25,1177.5,1179,616
20110101|2010-11-17 01:00,17,1178.5,1182.5,1177.75,1181.5,634
20110101|2010-11-17 01:30,17,1181.75,1183,1177,1177,755
20110101|2010-11-17 02:00,17,1177.75,1185.75,1175.25,1184.5,943
20110101|2010-11-17 02:30,17,1185,1185.75,1183,1183.5,365
20110101|2010-11-17 03:00,17,1183.5,1187,1182.25,1187,566
20110101|2010-11-17 03:30,17,1187.25,1197.75,1187,1197,1402
20110101|2010-11-17 04:00,17,1196.75,1208.25,1196.5,1207,1494
20110101|2010-11-17 04:30,17,1207,1211.5,1206.75,1207.5,1258
20110101|2010-11-17 05:00,17,1207.5,1208,1202.5,1203,874
20110101|2010-11-17 05:30,17,1203.25,1205,1196,1201.5,861
20110101|2010-11-17 06:00,17,1201.5,1203.75,1199.5,1202,330
20110101|2010-11-17 06:30,17,1201,1206,1199.5,1205.5,772
20110101|2010-11-17 07:00,17,1205.25,1207.75,1203.75,1207.25,405
20110101|2010-11-17 09:30,17,1207,1232.5,1204,1228,26333
20110101|2010-11-17 10:00,17,1227.75,1232.5,1221,1221.75,7681
20110101|2010-11-17 10:30,17,1221.75,1222.5,1211.25,1219.75,10892
20110101|2010-11-17 11:00,17,1220,1224,1217,1218,5523
20110101|2010-11-17 11:30,17,1218.25,1221.75,1215.5,1218.75,3327
20110101|2010-11-17 12:00,17,1219,1221.5,1213,1216.25,4613
20110101|2010-11-17 12:30,17,1216.5,1218.25,1211.25,1212,4726
20110101|2010-11-17 13:00,17,1212,1213.25,1203.5,1204.5,6512
20110101|2010-11-17 18:00,18,1208.75,1223,1208.75,1223,1566
20110101|2010-11-17 18:30,18,1223,1224.25,1220.25,1223.5,572
20110101|2010-11-17 19:00,18,1223.25,1223.5,1216.5,1217.25,1350
20110101|2010-11-17 19:30,18,1217.25,1218,1208.25,1208.5,1009
20110101|2010-11-17 20:00,18,1208.75,1210,1203.25,1205.5,1426
20110101|2010-11-17 20:30,18,1205.5,1205.75,1194.75,1194.75,1874
20110101|2010-11-17 21:00,18,1194.75,1213.25,1193.75,1212,2003
20110101|2010-11-17 21:30,18,1212,1212,1209.5,1211,286
20110101|2010-11-17 22:00,18,1211,1216.25,1210.5,1216.25,381
20110101|2010-11-17 22:30,18,1216.5,1220,1215.25,1220,330
20110101|2010-11-17 23:00,18,1219.5,1222.75,1216,1221.5,549
20110101|2010-11-17 23:30,18,1221,1223,1213.5,1217,559
20110101|2010-11-18 00:00,18,1217.25,1220.25,1217.25,1218.25,262
20110101|2010-11-18 00:30,18,1218.25,1222.75,1215.25,1219.25,427
20110101|2010-11-18 01:00,18,1219.25,1225.75,1217.75,1224.75,328
20110101|2010-11-18 01:30,18,1224.75,1227.75,1224.5,1227.75,438
20110101|2010-11-18 02:00,18,1227.75,1228.5,1223,1224.25,413
20110101|2010-11-18 02:30,18,1224.5,1228.75,1224.5,1228.5,285
20110101|2010-11-18 03:00,18,1228.75,1236.25,1228,1234,1287
20110101|2010-11-18 03:30,18,1233.75,1237.25,1230,1233.25,744
20110101|2010-11-18 04:00,18,1233.5,1234.5,1230,1231,270
20110101|2010-11-18 04:30,18,1231.25,1241.5,1231.25,1237.75,674
20110101|2010-11-18 05:00,18,1237.25,1244,1236.5,1238,768
20110101|2010-11-18 05:30,18,1238,1238,1235.5,1236.5,372
20110101|2010-11-18 06:00,18,1236.5,1236.5,1230.25,1231.75,408
20110101|2010-11-18 06:30,18,1231.75,1236.75,1226,1233,1049
20110101|2010-11-18 07:00,18,1233.25,1236,1232.5,1235.5,353
20110101|2010-11-18 09:30,18,1229.25,1239.5,1228,1233.5,14280
20110101|2010-11-18 10:00,18,1233.5,1238.25,1229.5,1236,7014
20110101|2010-11-18 10:30,18,1236.25,1238.25,1234.5,1237.25,3592
20110101|2010-11-18 11:00,18,1237.5,1242.75,1237,1239,5641
20110101|2010-11-18 11:30,18,1239,1241.25,1238.25,1239.25,2698
20110101|2010-11-18 12:00,18,1239.25,1239.5,1234.5,1237.25,3239
20110101|2010-11-18 12:30,18,1237.25,1244.75,1236.75,1242.5,5719
20110101|2010-11-18 13:00,18,1242.75,1245.5,1238.5,1242.75,6402
20110101|2010-11-18 18:00,19,1244,1247.75,1240,1241.25,1250
20110101|2010-11-18 18:30,19,1241,1244,1239,1242,271
20110101|2010-11-18 19:00,19,1242,1242.25,1239,1241.25,443
20110101|2010-11-18 19:30,19,1241.5,1241.5,1235.5,1237,676
20110101|2010-11-18 20:00,19,1237.5,1245.5,1237.5,1245,365
20110101|2010-11-18 20:30,19,1244.75,1245.75,1238.5,1238.5,407
20110101|2010-11-18 21:00,19,1238.75,1240.25,1233.5,1233.75,716
20110101|2010-11-18 21:30,19,1233.75,1235.25,1233.25,1233.75,243
20110101|2010-11-18 22:00,19,1233.75,1234.75,1231,1231,360
20110101|2010-11-18 22:30,19,1230.75,1232.75,1230.5,1232.5,97
20110101|2010-11-18 23:00,19,1232.25,1233.25,1231.25,1232.5,112
20110101|2010-11-18 23:30,19,1232.5,1233.75,1228,1233,853
20110101|2010-11-19 00:00,19,1233.25,1239.25,1233,1238.5,413
20110101|2010-11-19 00:30,19,1238.25,1241.75,1237,1241.75,493
20110101|2010-11-19 01:00,19,1242,1245,1242,1244.5,225
20110101|2010-11-19 01:30,19,1244.5,1247.25,1244.5,1246.5,451
20110101|2010-11-19 02:00,19,1246.25,1248,1246.25,1246.5,234
20110101|2010-11-19 02:30,19,1247,1250,1246.25,1250,618
20110101|2010-11-19 03:00,19,1249.5,1254,1249.5,1252.25,997
20110101|2010-11-19 03:30,19,1252.25,1255,1251.75,1255,477
20110101|2010-11-19 04:00,19,1255,1256,1253.75,1253.75,377
20110101|2010-11-19 04:30,19,1254.25,1255.5,1248.25,1248.75,1171
20110101|2010-11-19 05:00,19,1248.75,1250,1231.25,1238,2613
20110101|2010-11-19 05:30,19,1238,1238.75,1234.75,1237,309
20110101|2010-11-19 06:00,19,1237,1237,1230,1230.25,825
20110101|2010-11-19 06:30,19,1230.25,1231.5,1227,1229.25,1066
20110101|2010-11-19 07:00,19,1229,1229.5,1224.5,1224.5,903
20110101|2010-11-19 09:30,19,1220,1231.5,1214,1229.25,19341
20110101|2010-11-19 10:00,19,1229.25,1233.5,1225.75,1229.5,5689
20110101|2010-11-19 10:30,19,1229.5,1230,1222.75,1223.25,4246
20110101|2010-11-19 11:00,19,1223.5,1226.5,1218.5,1219,4014
20110101|2010-11-19 11:30,19,1218.75,1220.5,1207.5,1209.75,9715
20110101|2010-11-19 12:00,19,1209.75,1214,1206,1207.25,7374
20110101|2010-11-19 12:30,19,1207.5,1209.75,1200.5,1201.25,11035
20110101|2010-11-19 13:00,19,1201,1209.75,1200.75,1201.25,8161
20110101|2010-11-21 18:00,22,1196,1208.5,1190,1207,5424
20110101|2010-11-21 18:30,22,1207,1217,1206.5,1215.5,1928
20110101|2010-11-21 19:00,22,1215.75,1219.25,1214,1216.25,1435
20110101|2010-11-21 19:30,22,1216.5,1218.75,1215,1216.75,1036
20110101|2010-11-21 20:00,22,1216.25,1217.25,1215.25,1215.75,382
20110101|2010-11-21 20:30,22,1215.75,1217.25,1214.25,1215.25,473
20110101|2010-11-21 21:00,22,1215.75,1217.5,1214.25,1217.5,253
20110101|2010-11-21 21:30,22,1217.25,1219,1216.75,1219,181
20110101|2010-11-21 22:00,22,1219,1222,1216.5,1217,551
20110101|2010-11-21 22:30,22,1216.75,1218,1216.25,1217,82
20110101|2010-11-21 23:00,22,1217,1218.25,1217,1217.5,109
20110101|2010-11-21 23:30,22,1217.5,1217.5,1216.75,1216.75,57
20110101|2010-11-22 00:00,22,1216.75,1221.5,1216.75,1219.25,323
20110101|2010-11-22 00:30,22,1219.25,1219.75,1213.5,1215.25,471
20110101|2010-11-22 01:00,22,1215,1218.75,1213.25,1218.75,268
20110101|2010-11-22 01:30,22,1218,1218.75,1212.5,1212.5,309
20110101|2010-11-22 02:00,22,1213.25,1216,1213.25,1215,85
20110101|2010-11-22 02:30,22,1215.75,1220,1215.5,1218,179
20110101|2010-11-22 03:00,22,1217.75,1218,1214.25,1215,190
20110101|2010-11-22 03:30,22,1214.75,1214.75,1211,1211.25,292
20110101|2010-11-22 04:00,22,1211.25,1212,1210,1211.25,522
20110101|2010-11-22 04:30,22,1211.75,1212.75,1209,1211.25,326
20110101|2010-11-22 05:00,22,1212.25,1213.5,1210.5,1212.25,205
20110101|2010-11-22 05:30,22,1212.25,1217.5,1212.25,1214.75,361
20110101|2010-11-22 06:00,22,1214.25,1214.25,1209,1209.5,390
20110101|2010-11-22 06:30,22,1209.5,1211.5,1208.5,1210,268
20110101|2010-11-22 07:00,22,1209.5,1212,1208.75,1211.5,409
20110101|2010-11-22 09:30,22,1210,1213,1201.5,1209.25,14848
20110101|2010-11-22 10:00,22,1209.5,1215.75,1204.5,1214.75,7286
20110101|2010-11-22 10:30,22,1215,1218,1211,1213.25,4813
20110101|2010-11-22 11:00,22,1213.25,1215.75,1211.25,1213.75,2293
20110101|2010-11-22 11:30,22,1213.5,1213.5,1206,1211.25,4863
20110101|2010-11-22 12:00,22,1211.5,1212.75,1206.75,1210.5,3186
20110101|2010-11-22 12:30,22,1210.75,1216,1210.75,1214.25,4359
20110101|2010-11-22 13:00,22,1214.5,1223,1213.75,1221,6997
20110101|2010-11-22 18:00,23,1225,1230,1225,1230,1020
20110101|2010-11-22 18:30,23,1229.75,1231.75,1226,1227.25,482
20110101|2010-11-22 19:00,23,1228,1246.5,1228,1237.5,3247
20110101|2010-11-22 19:30,23,1237.25,1237.75,1229.25,1233,1346
20110101|2010-11-22 20:00,23,1233,1233.25,1228.25,1229.25,962
20110101|2010-11-22 20:30,23,1229,1232.5,1227.5,1228.5,938
20110101|2010-11-22 21:00,23,1228.5,1234,1226,1233,908
20110101|2010-11-22 21:30,23,1233.5,1235,1232.75,1234,271
20110101|2010-11-22 22:00,23,1234.5,1234.5,1230.25,1232.5,170
20110101|2010-11-22 22:30,23,1232.75,1233,1230.25,1231.75,96
20110101|2010-11-22 23:00,23,1232,1233.25,1229,1233,270
20110101|2010-11-22 23:30,23,1232.5,1232.5,1226.25,1229.75,222
20110101|2010-11-23 00:00,23,1229.25,1233.25,1226.25,1232.25,452
20110101|2010-11-23 00:30,23,1232,1232,1223.25,1223.75,493
20110101|2010-11-23 01:00,23,1225,1227,1222.25,1225,211
20110101|2010-11-23 01:30,23,1225.25,1225.25,1222,1222,267
20110101|2010-11-23 02:00,23,1222.25,1222.5,1220.5,1222,357
20110101|2010-11-23 02:30,23,1222.5,1226.25,1222.5,1225.25,221
20110101|2010-11-23 03:00,23,1225,1229.25,1224.75,1226,384
20110101|2010-11-23 03:30,23,1225.5,1226.75,1222.5,1224,295
20110101|2010-11-23 04:00,23,1224,1224,1222,1223.5,138
20110101|2010-11-23 04:30,23,1223,1225.5,1223,1224.25,72
20110101|2010-11-23 05:00,23,1224.75,1225.25,1224,1224.75,88
20110101|2010-11-23 05:30,23,1225,1226,1223.75,1223.75,85
20110101|2010-11-23 06:00,23,1223.75,1224.5,1222.25,1223.5,346
20110101|2010-11-23 06:30,23,1224,1224,1218.75,1219.25,786
20110101|2010-11-23 07:00,23,1219.25,1219.75,1217.75,1219.25,343
20110101|2010-11-23 09:30,23,1215,1217.75,1201.5,1216,26161
20110101|2010-11-23 10:00,23,1216,1223.25,1215.25,1216.25,8790
20110101|2010-11-23 10:30,23,1216.25,1221.25,1211.75,1220,5272
20110101|2010-11-23 11:00,23,1219.75,1231.5,1219.75,1230.25,8254
20110101|2010-11-23 11:30,23,1230.5,1235.25,1229,1233,4226
20110101|2010-11-23 12:00,23,1233,1238.5,1227.5,1235,6410
20110101|2010-11-23 12:30,23,1235.25,1237.5,1233.25,1236.5,3995
20110101|2010-11-23 13:00,23,1236.5,1239.75,1234,1239.75,6396
20110101|2010-11-23 18:00,24,1241.25,1244,1237,1240.75,1007
20110101|2010-11-23 18:30,24,1240.75,1244.5,1238.5,1243.25,540
20110101|2010-11-23 19:00,24,1244,1247.5,1243,1247,753
20110101|2010-11-23 19:30,24,1247.25,1248,1244.25,1245,491
20110101|2010-11-23 20:00,24,1244.75,1244.75,1241.5,1243.25,219
20110101|2010-11-23 20:30,24,1243.75,1244.5,1242.75,1244.5,182
20110101|2010-11-23 21:00,24,1243.75,1243.75,1240,1240.25,261
20110101|2010-11-23 21:30,24,1240.25,1240.5,1238.5,1239,140
20110101|2010-11-23 22:00,24,1239.75,1239.75,1238.5,1239,45
20110101|2010-11-23 22:30,24,1239.5,1243.25,1239.25,1242.25,132
20110101|2010-11-23 23:00,24,1242.5,1242.5,1240.25,1240.75,40
20110101|2010-11-23 23:30,24,1240.75,1243,1239.5,1240,176
20110101|2010-11-24 00:00,24,1240,1240.25,1238.25,1239.25,112
20110101|2010-11-24 00:30,24,1239,1244.5,1238.5,1244.5,446
20110101|2010-11-24 01:00,24,1244.25,1245.5,1243.5,1244,225
20110101|2010-11-24 01:30,24,1243.75,1246,1243.5,1245,103
20110101|2010-11-24 02:00,24,1245,1247.5,1244.25,1246,234
20110101|2010-11-24 02:30,24,1246.5,1247.5,1242,1243.25,360
20110101|2010-11-24 03:00,24,1243.5,1245.5,1243,1245.25,372
20110101|2010-11-24 03:30,24,1245.25,1247.75,1245.25,1247,253
20110101|2010-11-24 04:00,24,1247.25,1247.25,1245,1245.5,239
20110101|2010-11-24 04:30,24,1245.5,1246.5,1243.75,1243.75,180
20110101|2010-11-24 05:00,24,1244,1247.75,1243.75,1247.75,370
20110101|2010-11-24 05:30,24,1247.5,1247.5,1244.75,1244.75,375
20110101|2010-11-24 06:00,24,1246,1247.75,1243.5,1246.75,372
20110101|2010-11-24 06:30,24,1246.75,1250.75,1246,1249.75,1254
20110101|2010-11-24 07:00,24,1250,1251.25,1248,1248.5,368
20110101|2010-11-24 09:30,24,1251,1255,1249,1254.25,15146
20110101|2010-11-24 10:00,24,1254.25,1258.25,1252.25,1254.25,9654
20110101|2010-11-24 10:30,24,1254.25,1254.25,1249.5,1252.75,4417
20110101|2010-11-24 11:00,24,1253,1253.75,1248.25,1249.75,3048
20110101|2010-11-24 11:30,24,1250,1252,1247.25,1249,3687
20110101|2010-11-24 12:00,24,1248.75,1251.5,1248.25,1250.5,1806
20110101|2010-11-24 12:30,24,1250.25,1255.5,1249.75,1255,3061
20110101|2010-11-24 13:00,24,1255.25,1256.5,1251.75,1252.5,4005
20110101|2010-11-25 18:00,26,1257.25,1262.25,1254.5,1260.25,896
20110101|2010-11-25 18:30,26,1260.25,1261.25,1255.25,1255.5,365
20110101|2010-11-25 19:00,26,1255.5,1255.5,1245.75,1247.25,1451
20110101|2010-11-25 19:30,26,1247.25,1248.5,1241,1244.5,1170
20110101|2010-11-25 20:00,26,1244,1244.75,1243,1243.75,459
20110101|2010-11-25 20:30,26,1243.75,1247.5,1243.75,1245.25,450
20110101|2010-11-25 21:00,26,1245.25,1250.5,1245.25,1249.25,384
20110101|2010-11-25 21:30,26,1248.75,1250.5,1248,1250,66
20110101|2010-11-25 22:00,26,1249,1249,1247.75,1249,63
20110101|2010-11-25 22:30,26,1249,1250.5,1247.5,1247.5,48
20110101|2010-11-25 23:00,26,1248,1248,1242,1244.5,441
20110101|2010-11-25 23:30,26,1243,1243,1240.5,1241,560
20110101|2010-11-26 00:00,26,1241,1241.75,1239,1241.5,480
20110101|2010-11-26 00:30,26,1241.5,1243,1239,1242.75,265
20110101|2010-11-26 01:00,26,1242.5,1243.75,1241.5,1243,149
20110101|2010-11-26 01:30,26,1243.25,1247,1242.5,1246,282
20110101|2010-11-26 02:00,26,1245.75,1247.5,1244.25,1246.25,268
20110101|2010-11-26 02:30,26,1246,1247.75,1246,1246.5,84
20110101|2010-11-26 03:00,26,1246.25,1247,1241.75,1243.25,498
20110101|2010-11-26 03:30,26,1243.5,1244.25,1242.25,1243.75,263
20110101|2010-11-26 04:00,26,1244,1244.25,1239,1239.5,434
20110101|2010-11-26 04:30,26,1240,1240,1238,1238,571
20110101|2010-11-26 05:00,26,1238,1239.5,1237.5,1237.5,223
20110101|2010-11-26 05:30,26,1237.5,1240.75,1237,1240,326
20110101|2010-11-26 06:00,26,1240,1240.75,1235.75,1236.75,635
20110101|2010-11-26 06:30,26,1236.25,1241.5,1235.75,1241.5,251
20110101|2010-11-26 07:00,26,1241.25,1242,1239,1242,186
20110101|2010-11-26 09:30,26,1245,1248.5,1242.5,1247,5444
20110101|2010-11-26 10:00,26,1247.25,1248.75,1245,1246.25,2403
20110101|2010-11-26 10:30,26,1246.25,1246.25,1238.75,1240.25,3810
20110101|2010-11-26 11:00,26,1240.5,1241.75,1240,1241,1555
20110101|2010-11-26 11:30,26,1240.75,1241,1238.25,1238.5,3703
20110101|2010-11-28 18:00,29,1240,1247.5,1240,1246.75,1739
20110101|2010-11-28 18:30,29,1247,1247.25,1236.75,1237.5,958
20110101|2010-11-28 19:00,29,1237.75,1240,1231.25,1231.5,1715
20110101|2010-11-28 19:30,29,1231.5,1232.25,1226.5,1230.25,1668
20110101|2010-11-28 20:00,29,1229.5,1238.5,1229.25,1236.5,919
20110101|2010-11-28 20:30,29,1236.5,1242.75,1236.5,1242.5,785
20110101|2010-11-28 21:00,29,1242.5,1243,1237,1242,503
20110101|2010-11-28 21:30,29,1242.5,1242.75,1238.5,1238.5,211
20110101|2010-11-28 22:00,29,1238.75,1240.75,1238,1239.5,91
20110101|2010-11-28 22:30,29,1240.25,1240.25,1237.25,1237.25,51
20110101|2010-11-28 23:00,29,1237.25,1239.25,1236.25,1238.5,86
20110101|2010-11-28 23:30,29,1238.5,1243.75,1238.5,1239,278
20110101|2010-11-29 00:00,29,1239.25,1242.5,1236.75,1240.25,162
20110101|2010-11-29 00:30,29,1241,1246,1241,1244.25,363
20110101|2010-11-29 01:00,29,1244.25,1246.5,1244.25,1245.5,133
20110101|2010-11-29 01:30,29,1245.75,1248.5,1245.75,1247,191
20110101|2010-11-29 02:00,29,1247.5,1248.5,1246.5,1247.75,295
20110101|2010-11-29 02:30,29,1247.5,1247.5,1245,1245,168
20110101|2010-11-29 03:00,29,1245.5,1247,1245,1247,145
20110101|2010-11-29 03:30,29,1247,1247.75,1246,1247,361
20110101|2010-11-29 04:00,29,1247.25,1247.25,1245.25,1246.5,230
20110101|2010-11-29 04:30,29,1246.75,1246.75,1243.5,1244.25,335
20110101|2010-11-29 05:00,29,1244.75,1245,1241,1241.5,425
20110101|2010-11-29 05:30,29,1242,1244,1240.75,1243.5,239
20110101|2010-11-29 06:00,29,1243.25,1243.5,1240,1240.75,185
20110101|2010-11-29 06:30,29,1240.75,1242.25,1240,1241.5,186
20110101|2010-11-29 07:00,29,1241,1241.5,1239.5,1240.5,448
20110101|2010-11-29 09:30,29,1240.5,1243.25,1231,1232.5,14797
20110101|2010-11-29 10:00,29,1232.75,1236.75,1229.25,1235.5,5252
20110101|2010-11-29 10:30,29,1235.5,1239,1231,1233.75,4029
20110101|2010-11-29 11:00,29,1233.75,1237,1232,1234,1659
20110101|2010-11-29 11:30,29,1233.75,1237.25,1233.25,1235.75,1415
20110101|2010-11-29 12:00,29,1235.5,1235.5,1231.5,1233.75,2308
20110101|2010-11-29 12:30,29,1233.75,1236.5,1231,1231.75,2267
20110101|2010-11-29 13:00,29,1231.75,1236,1231.25,1235,3255
20110101|2010-11-29 18:00,30,1238,1241.75,1238,1240.25,711
20110101|2010-11-29 18:30,30,1240.25,1241,1238.25,1238.75,182
20110101|2010-11-29 19:00,30,1239.25,1240.25,1235.5,1239,632
20110101|2010-11-29 19:30,30,1238.5,1239.25,1236.75,1237.5,144
20110101|2010-11-29 20:00,30,1237.5,1238.5,1237.5,1237.75,31
20110101|2010-11-29 20:30,30,1237.75,1238.25,1235.25,1235.25,176
20110101|2010-11-29 21:00,30,1235.5,1235.5,1232.25,1232.5,253
20110101|2010-11-29 21:30,30,1232.5,1233,1230.25,1230.5,214
20110101|2010-11-29 22:00,30,1230.25,1232,1230.25,1231,197
20110101|2010-11-29 22:30,30,1231,1233,1230,1232,110
20110101|2010-11-29 23:00,30,1231.25,1231.5,1227.75,1228.25,331
20110101|2010-11-29 23:30,30,1228.25,1235.75,1228,1235.25,197
20110101|2010-11-30 00:00,30,1235.25,1236.5,1233.25,1235.25,171
20110101|2010-11-30 00:30,30,1235.5,1240.5,1235,1239.75,404
20110101|2010-11-30 01:00,30,1239.75,1243.75,1239,1242.75,446
20110101|2010-11-30 01:30,30,1242.5,1243.5,1241.75,1243,64
20110101|2010-11-30 02:00,30,1242.75,1244.5,1242.25,1242.75,344
20110101|2010-11-30 02:30,30,1242.5,1243.25,1238,1238.5,312
20110101|2010-11-30 03:00,30,1238.25,1239.75,1233.25,1234.25,317
20110101|2010-11-30 03:30,30,1234.25,1237,1233.75,1236.5,138
20110101|2010-11-30 04:00,30,1236.25,1238.5,1232.5,1237.25,398
20110101|2010-11-30 04:30,30,1237.25,1238.75,1237.25,1238.5,53
20110101|2010-11-30 05:00,30,1237.5,1238.25,1236.75,1236.75,55
20110101|2010-11-30 05:30,30,1236.5,1238.25,1236.25,1238.25,138
20110101|2010-11-30 06:00,30,1238.5,1239.25,1236.25,1236.5,256
20110101|2010-11-30 06:30,30,1236.75,1239,1236.25,1236.5,183
20110101|2010-11-30 07:00,30,1236.75,1236.75,1232.5,1234,259
20110101|2010-11-30 09:30,30,1236,1244.5,1233.25,1239.75,13427
20110101|2010-11-30 10:00,30,1239.5,1240.5,1234,1237.25,6232
20110101|2010-11-30 10:30,30,1237.25,1241,1235,1240.5,3119
20110101|2010-11-30 11:00,30,1240.75,1241.75,1239.25,1241.25,2230
20110101|2010-11-30 11:30,30,1241,1241.25,1237.75,1240.75,2330
20110101|2010-11-30 12:00,30,1240.75,1246.5,1240.5,1244.75,5170
20110101|2010-11-30 12:30,30,1244.75,1246.5,1241.25,1242.5,4916
20110101|2010-11-30 13:00,30,1242.5,1247.25,1242.5,1246.25,5189
20110101|2010-11-30 18:00,1,1243,1245.5,1242.75,1244.5,827
20110101|2010-11-30 18:30,1,1244.25,1244.25,1240.25,1241.5,346
20110101|2010-11-30 19:00,1,1242,1244.75,1240.75,1242.25,489
20110101|2010-11-30 19:30,1,1242.25,1244.5,1240.75,1243.5,263
20110101|2010-11-30 20:00,1,1243.75,1245,1243.5,1244,148
20110101|2010-11-30 20:30,1,1244,1248.5,1244,1247,451
20110101|2010-11-30 21:00,1,1247,1247.25,1245.25,1246.75,357
20110101|2010-11-30 21:30,1,1246.25,1247.75,1246,1247,266
20110101|2010-11-30 22:00,1,1247,1247.75,1246.75,1247.5,74
20110101|2010-11-30 22:30,1,1247.25,1247.75,1247,1247.25,42
20110101|2010-11-30 23:00,1,1247,1248,1246.75,1247.75,106
20110101|2010-11-30 23:30,1,1247.75,1250.25,1247.5,1249.75,653
20110101|2010-12-01 00:00,1,1250,1251,1246,1248.25,591
20110101|2010-12-01 00:30,1,1248,1250,1246.75,1247,240
20110101|2010-12-01 01:00,1,1247.5,1253.5,1247.5,1252,379
20110101|2010-12-01 01:30,1,1252.5,1253.5,1249,1250,290
20110101|2010-12-01 02:00,1,1249.5,1255,1249,1255,286
20110101|2010-12-01 02:30,1,1254.25,1255,1252.5,1254,186
20110101|2010-12-01 03:00,1,1253.75,1254.25,1252.25,1254,340
20110101|2010-12-01 03:30,1,1254.25,1255.5,1253.75,1255.25,342
20110101|2010-12-01 04:00,1,1255.25,1257,1254.5,1257,304
20110101|2010-12-01 04:30,1,1257,1258.25,1254.25,1257.5,619
20110101|2010-12-01 05:00,1,1257.5,1258.25,1255.25,1257,270
20110101|2010-12-01 05:30,1,1257,1261,1254.75,1260.25,648
20110101|2010-12-01 06:00,1,1260.25,1260.5,1259,1259,303
20110101|2010-12-01 06:30,1,1259.25,1260,1257.75,1259,243
20110101|2010-12-01 07:00,1,1258.5,1261.75,1258.5,1261.25,683
20110101|2010-12-01 09:30,1,1265,1269,1260.25,1263.25,15646
20110101|2010-12-01 10:00,1,1263.5,1280,1263.25,1276,13448
20110101|2010-12-01 10:30,1,1276,1282.75,1273.5,1279.75,8178
20110101|2010-12-01 11:00,1,1279.75,1282.75,1277.25,1278.5,4860
20110101|2010-12-01 11:30,1,1278.5,1280,1276.25,1279,2674
20110101|2010-12-01 12:00,1,1278.75,1281.5,1277.25,1280.25,3187
20110101|2010-12-01 12:30,1,1280.25,1284,1279,1281.75,4281
20110101|2010-12-01 13:00,1,1282,1283.75,1281,1282.25,5387
20110101|2010-12-01 18:00,2,1282,1285,1278,1283,1373
20110101|2010-12-01 18:30,2,1283,1283.25,1279,1279.5,408
20110101|2010-12-01 19:00,2,1279,1280,1276.75,1277.75,1001
20110101|2010-12-01 19:30,2,1278,1278.75,1276.75,1277.5,135
20110101|2010-12-01 20:00,2,1278.25,1278.25,1273.75,1276,336
20110101|2010-12-01 20:30,2,1276,1277.25,1275.5,1277.25,277
20110101|2010-12-01 21:00,2,1277,1279.75,1276.25,1277.25,355
20110101|2010-12-01 21:30,2,1277,1278.25,1276.75,1278,39
20110101|2010-12-01 22:00,2,1278.25,1278.5,1277.5,1278,53
20110101|2010-12-01 22:30,2,1278.25,1278.25,1277,1278.25,54
20110101|2010-12-01 23:00,2,1278,1278.5,1277.25,1278.25,69
20110101|2010-12-01 23:30,2,1277.25,1278.5,1276.5,1278.25,82
20110101|2010-12-02 00:00,2,1277,1280.25,1275.5,1280.25,404
20110101|2010-12-02 00:30,2,1279.75,1279.75,1275,1276.25,494
20110101|2010-12-02 01:00,2,1276.25,1277.25,1275.5,1277,72
20110101|2010-12-02 01:30,2,1277.25,1279,1277.25,1278.5,45
20110101|2010-12-02 02:00,2,1278.5,1280,1277.75,1279.5,145
20110101|2010-12-02 02:30,2,1279.75,1279.75,1277.5,1279.5,46
20110101|2010-12-02 03:00,2,1280,1281,1279.25,1280,232
20110101|2010-12-02 03:30,2,1280,1280,1278.75,1279.5,287
20110101|2010-12-02 04:00,2,1279.5,1281,1279.5,1280,178
20110101|2010-12-02 04:30,2,1280,1280.25,1278,1278,182
20110101|2010-12-02 05:00,2,1278.25,1279.75,1278.25,1279.25,105
20110101|2010-12-02 05:30,2,1279,1279.5,1277,1277.75,174
20110101|2010-12-02 06:00,2,1278,1278,1275,1275.5,376
20110101|2010-12-02 06:30,2,1275.75,1276,1274.5,1275.25,452
20110101|2010-12-02 07:00,2,1275,1276.25,1274.5,1276,189
20110101|2010-12-02 09:30,2,1280.75,1287,1276.5,1283.5,15739
20110101|2010-12-02 10:00,2,1283.25,1283.25,1279.5,1280,5603
20110101|2010-12-02 10:30,2,1280.25,1286.5,1280.25,1283.75,4494
20110101|2010-12-02 11:00,2,1283.5,1286.5,1282.25,1285.25,2881
20110101|2010-12-02 11:30,2,1285.25,1285.25,1283.25,1284,1637
20110101|2010-12-02 12:00,2,1284,1286,1283,1286,2356
20110101|2010-12-02 12:30,2,1285.75,1286.5,1284.25,1285,2690
20110101|2010-12-02 13:00,2,1285,1285.5,1278,1278,5581
20110101|2010-12-02 18:00,3,1278,1279.75,1276.25,1276.75,692
20110101|2010-12-02 18:30,3,1276.25,1276.75,1274,1276.5,388
20110101|2010-12-02 19:00,3,1276.5,1282,1276.5,1281.25,570
20110101|2010-12-02 19:30,3,1281.75,1286.5,1281.25,1284,517
20110101|2010-12-02 20:00,3,1283.75,1284.75,1280.5,1284.5,297
20110101|2010-12-02 20:30,3,1284.25,1284.5,1277.5,1277.5,215
20110101|2010-12-02 21:00,3,1277.5,1283.5,1277,1280.25,259
20110101|2010-12-02 21:30,3,1280.5,1283.75,1280.5,1282.75,26
20110101|2010-12-02 22:00,3,1283.25,1283.5,1281.5,1281.5,63
20110101|2010-12-02 22:30,3,1282.25,1283,1281.5,1283,36
20110101|2010-12-02 23:00,3,1283,1284,1282,1283,52
20110101|2010-12-02 23:30,3,1283.25,1283.75,1280,1283,120
20110101|2010-12-03 00:00,3,1283,1285,1283,1284.25,138
20110101|2010-12-03 00:30,3,1284.5,1285,1282.25,1283.5,186
20110101|2010-12-03 01:00,3,1283.25,1285,1283.25,1284.75,136
20110101|2010-12-03 01:30,3,1285,1285,1282.75,1283.25,133
20110101|2010-12-03 02:00,3,1283,1284,1282,1282.75,96
20110101|2010-12-03 02:30,3,1283.25,1284.25,1280.75,1284.25,145
20110101|2010-12-03 03:00,3,1284.25,1285,1284,1285,77
20110101|2010-12-03 03:30,3,1285,1285,1284,1284.75,55
20110101|2010-12-03 04:00,3,1285,1287.5,1284.25,1287.25,446
20110101|2010-12-03 04:30,3,1287.25,1287.25,1285.75,1286,86
20110101|2010-12-03 05:00,3,1285.75,1286.25,1283,1283.5,285
20110101|2010-12-03 05:30,3,1283.5,1285.75,1282.75,1285.5,149
20110101|2010-12-03 06:00,3,1285.75,1285.75,1284.25,1284.25,87
20110101|2010-12-03 06:30,3,1284.25,1288,1284,1287,481
20110101|2010-12-03 07:00,3,1287.5,1288,1286,1287.5,227
20110101|2010-12-03 09:30,3,1290,1296.5,1282.5,1293.75,15254
20110101|2010-12-03 10:00,3,1293.5,1296.5,1291.5,1293.75,7370
20110101|2010-12-03 10:30,3,1293.75,1297.5,1291.25,1295.75,4689
20110101|2010-12-03 11:00,3,1295.5,1299,1295,1298.25,4148
20110101|2010-12-03 11:30,3,1298.25,1301.5,1296.5,1299.5,6177
20110101|2010-12-03 12:00,3,1299.75,1300.5,1298,1299,4246
20110101|2010-12-03 12:30,3,1299,1301.5,1297.25,1297.25,4824
20110101|2010-12-03 13:00,3,1297.25,1301,1292,1300,6077
20110101|2010-12-05 18:00,6,1304,1306.75,1298,1301,3372
20110101|2010-12-05 18:30,6,1301.25,1302,1300,1301.75,527
20110101|2010-12-05 19:00,6,1301.75,1303.25,1300.5,1302.75,560
20110101|2010-12-05 19:30,6,1302.5,1303.25,1300.5,1301.75,236
20110101|2010-12-05 20:00,6,1301.75,1303,1293,1295.25,764
20110101|2010-12-05 20:30,6,1295.5,1296.5,1292.25,1295,437
20110101|2010-12-05 21:00,6,1295,1297.25,1293.25,1294.25,396
20110101|2010-12-05 21:30,6,1294.5,1296.25,1293.5,1295.5,58
20110101|2010-12-05 22:00,6,1296.25,1301.5,1296.25,1300.5,242
20110101|2010-12-05 22:30,6,1300.25,1303.5,1300.25,1303,186
20110101|2010-12-05 23:00,6,1302.25,1302.75,1302,1302.5,41
20110101|2010-12-05 23:30,6,1302.5,1303.5,1299.75,1300,213
20110101|2010-12-06 00:00,6,1300,1301,1299,1299.25,222
20110101|2010-12-06 00:30,6,1299.75,1301.75,1299,1301.75,365
20110101|2010-12-06 01:00,6,1301.5,1301.75,1299.25,1299.25,239
20110101|2010-12-06 01:30,6,1300,1302.5,1300,1300.5,102
20110101|2010-12-06 02:00,6,1301,1301,1299.25,1300.75,211
20110101|2010-12-06 02:30,6,1300.5,1302.25,1299.75,1300.75,151
20110101|2010-12-06 03:00,6,1300.75,1300.75,1298.5,1299.75,147
20110101|2010-12-06 03:30,6,1299.5,1299.5,1298.5,1298.5,196
20110101|2010-12-06 04:00,6,1299.25,1301.5,1298.5,1298.75,166
20110101|2010-12-06 04:30,6,1298.75,1299,1296.5,1296.75,279
20110101|2010-12-06 05:00,6,1296.25,1296.5,1294.5,1296.25,227
20110101|2010-12-06 05:30,6,1296,1297,1295.75,1296.25,90
20110101|2010-12-06 06:00,6,1296.5,1298.75,1295.5,1298.5,219
20110101|2010-12-06 06:30,6,1298,1299.75,1297.75,1299.75,107
20110101|2010-12-06 07:00,6,1299.5,1301,1298.75,1300.75,129
20110101|2010-12-06 09:30,6,1300,1300,1280.25,1286.5,22081
20110101|2010-12-06 10:00,6,1286.5,1289.5,1284.75,1288.75,5526
20110101|2010-12-06 10:30,6,1288.75,1289.5,1285.5,1287.5,3621
20110101|2010-12-06 11:00,6,1287.25,1287.75,1284,1284.75,3302
20110101|2010-12-06 11:30,6,1284.75,1289,1284.5,1288.75,1867
20110101|2010-12-06 12:00,6,1289,1289,1286.25,1288,1633
20110101|2010-12-06 12:30,6,1288,1290,1284,1288,4713
20110101|2010-12-06 13:00,6,1288.25,1289.5,1284.5,1286.75,4526
20110101|2010-12-06 18:00,7,1288.5,1292.25,1287.25,1290.25,850
20110101|2010-12-06 18:30,7,1290.5,1291,1286,1286.75,376
20110101|2010-12-06 19:00,7,1286.75,1287.75,1284.25,1287,540
20110101|2010-12-06 19:30,7,1287.25,1290,1286.75,1290,285
20110101|2010-12-06 20:00,7,1290.25,1290.75,1287.75,1288.25,199
20110101|2010-12-06 20:30,7,1287.75,1288.5,1287,1288,132
20110101|2010-12-06 21:00,7,1287.75,1290,1287.5,1290,208
20110101|2010-12-06 21:30,7,1290,1291.25,1288.75,1290.75,205
20110101|2010-12-06 22:00,7,1291,1291.5,1290,1291.25,68
20110101|2010-12-06 22:30,7,1291.5,1291.5,1289.75,1290,53
20110101|2010-12-06 23:00,7,1290,1290,1288.25,1288.25,33
20110101|2010-12-06 23:30,7,1288.5,1290,1287,1289.25,97
20110101|2010-12-07 00:00,7,1289.25,1292,1287.5,1290.5,376
20110101|2010-12-07 00:30,7,1289.25,1292,1288.5,1288.75,189
20110101|2010-12-07 01:00,7,1289.75,1291.25,1289,1291.25,79
20110101|2010-12-07 01:30,7,1291.5,1295,1291,1295,495
20110101|2010-12-07 02:00,7,1295,1296,1294,1295.25,150
20110101|2010-12-07 02:30,7,1295.25,1296.75,1294.75,1296.25,137
20110101|2010-12-07 03:00,7,1296.75,1302.25,1296.75,1301.75,1040
20110101|2010-12-07 03:30,7,1301.5,1303.25,1299.5,1302.75,322
20110101|2010-12-07 04:00,7,1302.5,1303.25,1300,1300.75,343
20110101|2010-12-07 04:30,7,1300.75,1301.75,1300.5,1301,319
20110101|2010-12-07 05:00,7,1301.25,1301.5,1300.5,1301.5,318
20110101|2010-12-07 05:30,7,1301.25,1301.5,1300.5,1301.25,119
20110101|2010-12-07 06:00,7,1301.5,1302,1300,1301.25,395
20110101|2010-12-07 06:30,7,1301,1302.5,1300.75,1302.25,203
20110101|2010-12-07 07:00,7,1302.25,1303,1301.75,1302.5,204
20110101|2010-12-07 09:30,7,1301,1301,1291.5,1294,17163
20110101|2010-12-07 10:00,7,1294,1295.75,1286.75,1288,10209
20110101|2010-12-07 10:30,7,1288.5,1292.5,1286,1286.25,4887
20110101|2010-12-07 11:00,7,1286.25,1287.75,1282.25,1284.75,5585
20110101|2010-12-07 11:30,7,1285,1286.5,1282.5,1285.5,2959
20110101|2010-12-07 12:00,7,1285.5,1286.75,1282.5,1283.5,1964
20110101|2010-12-07 12:30,7,1284,1288,1282.5,1287.5,2666
20110101|2010-12-07 13:00,7,1287,1290.5,1284.75,1285.5,4252
20110101|2010-12-07 18:00,8,1283,1283.25,1267,1271.5,2667
20110101|2010-12-07 18:30,8,1271.5,1274,1269.25,1274,782
20110101|2010-12-07 19:00,8,1273.5,1279.5,1271.25,1279.25,802
20110101|2010-12-07 19:30,8,1279,1279,1275.25,1276.5,285
20110101|2010-12-07 20:00,8,1276.75,1278,1275.25,1278,212
20110101|2010-12-07 20:30,8,1277.75,1277.75,1270,1270.5,858
20110101|2010-12-07 21:00,8,1270.75,1272,1269,1272,546
20110101|2010-12-07 21:30,8,1271.75,1273.5,1271.75,1273,92
20110101|2010-12-07 22:00,8,1273,1273,1270.5,1271.5,70
20110101|2010-12-07 22:30,8,1271.75,1271.75,1270,1271.25,167
20110101|2010-12-07 23:00,8,1271.5,1271.5,1270,1270,83
20110101|2010-12-07 23:30,8,1270,1271.25,1268.5,1268.75,336
20110101|2010-12-08 00:00,8,1269,1275,1268.5,1274,409
20110101|2010-12-08 00:30,8,1273.75,1273.75,1268,1269,632
20110101|2010-12-08 01:00,8,1269.25,1269.5,1267.5,1268.5,200
20110101|2010-12-08 01:30,8,1268,1271,1266.5,1270.25,438
20110101|2010-12-08 02:00,8,1269.75,1271.75,1269,1271.25,173
20110101|2010-12-08 02:30,8,1271,1271.75,1269.25,1271.75,202
20110101|2010-12-08 03:00,8,1270.75,1271.5,1270,1271.25,113
20110101|2010-12-08 03:30,8,1271.25,1271.75,1270.25,1271.5,236
20110101|2010-12-08 04:00,8,1271.5,1275,1271.25,1274.75,319
20110101|2010-12-08 04:30,8,1274.5,1276.25,1273.25,1276.25,295
20110101|2010-12-08 05:00,8,1276.25,1276.75,1275,1275.25,135
20110101|2010-12-08 05:30,8,1275,1277,1275,1275.75,81
20110101|2010-12-08 06:00,8,1275.5,1278.25,1275.5,1277.5,200
20110101|2010-12-08 06:30,8,1278,1278,1276.5,1276.75,329
20110101|2010-12-08 07:00,8,1276.5,1276.75,1275.75,1276,162
20110101|2010-12-08 09:30,8,1272,1285.75,1270,1283.5,18478
20110101|2010-12-08 10:00,8,1283.75,1290.25,1283.75,1288.75,9290
20110101|2010-12-08 10:30,8,1288.75,1295.5,1286.5,1293,6628
20110101|2010-12-08 11:00,8,1293.25,1296.5,1292,1293.25,3167
20110101|2010-12-08 11:30,8,1293.25,1294,1286.5,1288.5,3573
20110101|2010-12-08 12:00,8,1288.5,1294,1288.25,1293.5,2356
20110101|2010-12-08 12:30,8,1293.5,1295.5,1292.25,1293.25,2804
20110101|2010-12-08 13:00,8,1293.75,1296,1290.25,1294.75,4235
20110101|2010-12-08 18:00,9,1296,1299,1294.25,1297.25,995
20110101|2010-12-08 18:30,9,1296.75,1298,1295.5,1296.25,324
20110101|2010-12-08 19:00,9,1296.25,1296.75,1289.25,1290.75,760
20110101|2010-12-08 19:30,9,1290.75,1292.25,1289.25,1290.25,555
20110101|2010-12-08 20:00,9,1290.5,1294.5,1290.25,1293.75,388
20110101|2010-12-08 20:30,9,1293.25,1294,1290.75,1291.5,515
20110101|2010-12-08 21:00,9,1291.25,1293,1290,1291.75,247
20110101|2010-12-08 21:30,9,1292.25,1293,1291.75,1291.75,69
20110101|2010-12-08 22:00,9,1291.5,1292.25,1290.75,1291.75,63
20110101|2010-12-08 22:30,9,1292.25,1293,1291.75,1292.25,47
20110101|2010-12-08 23:00,9,1292.75,1293,1290.75,1290.75,102
20110101|2010-12-08 23:30,9,1291.5,1291.5,1290,1290,273
20110101|2010-12-09 00:00,9,1290.25,1290.75,1285.75,1286.25,587
20110101|2010-12-09 00:30,9,1287,1287.25,1285.25,1286.75,143
20110101|2010-12-09 01:00,9,1287,1288.75,1285.75,1287.5,157
20110101|2010-12-09 01:30,9,1287.5,1288.75,1287.5,1288.75,59
20110101|2010-12-09 02:00,9,1288.25,1288.25,1287.75,1287.75,68
20110101|2010-12-09 02:30,9,1288,1290,1288,1289,173
20110101|2010-12-09 03:00,9,1288.75,1290,1288.5,1288.75,212
20110101|2010-12-09 03:30,9,1288.5,1289,1287,1287.5,320
20110101|2010-12-09 04:00,9,1287.25,1288.75,1284.5,1287.5,441
20110101|2010-12-09 04:30,9,1288,1292,1287.75,1291.75,205
20110101|2010-12-09 05:00,9,1291.75,1292.75,1290.5,1292.5,192
20110101|2010-12-09 05:30,9,1292.5,1295.25,1292.5,1295.25,278
20110101|2010-12-09 06:00,9,1295.25,1295.75,1293,1294.75,132
20110101|2010-12-09 06:30,9,1295.25,1295.75,1292,1293.25,333
20110101|2010-12-09 07:00,9,1293.75,1295.5,1292.5,1294.5,161
20110101|2010-12-09 09:30,9,1292,1295.25,1286.25,1291.5,12640
20110101|2010-12-09 10:00,9,1291.5,1295,1288,1289.25,5775
20110101|2010-12-09 10:30,9,1289.25,1292,1287.5,1291.25,2543
20110101|2010-12-09 11:00,9,1291.25,1292.5,1288.75,1290.25,1801
20110101|2010-12-09 11:30,9,1290,1291.5,1288.5,1290.5,1647
20110101|2010-12-09 12:00,9,1291,1291.75,1290,1290.5,1188
20110101|2010-12-09 12:30,9,1290.5,1290.5,1282.25,1285.75,5939
20110101|2010-12-09 13:00,9,1285.5,1287,1278.25,1279.25,6042
20110101|2010-12-09 18:00,10,1283.25,1286.5,1283.25,1286,737
20110101|2010-12-09 18:30,10,1285.5,1286,1284,1284,89
20110101|2010-12-09 19:00,10,1284,1284.5,1281.75,1283.5,311
20110101|2010-12-09 19:30,10,1283.75,1285.75,1283.25,1284.75,125
20110101|2010-12-09 20:00,10,1285.25,1285.25,1284,1285,53
20110101|2010-12-09 20:30,10,1285.25,1285.25,1284,1284.25,44
20110101|2010-12-09 21:00,10,1284.5,1285.5,1284.25,1284.5,24
20110101|2010-12-09 21:30,10,1284.5,1284.75,1283.25,1283.75,36
20110101|2010-12-09 22:00,10,1284,1284.75,1283.25,1283.25,97
20110101|2010-12-09 22:30,10,1284,1284.25,1283.5,1284,13
20110101|2010-12-09 23:00,10,1284,1284.25,1283.5,1284,21
20110101|2010-12-09 23:30,10,1284,1284.75,1283.75,1284.75,71
20110101|2010-12-10 00:00,10,1284.75,1285.25,1284.25,1285.25,51
20110101|2010-12-10 00:30,10,1285.25,1286,1283.25,1284.75,274
20110101|2010-12-10 01:00,10,1285,1285.75,1285,1285.75,44
20110101|2010-12-10 01:30,10,1285.25,1285.25,1284.75,1285,39
20110101|2010-12-10 02:00,10,1285,1286,1284.75,1286,195
20110101|2010-12-10 02:30,10,1286,1286.75,1285.75,1286.75,213
20110101|2010-12-10 03:00,10,1286,1286.75,1286,1286,65
20110101|2010-12-10 03:30,10,1286.5,1287,1286,1286.5,61
20110101|2010-12-10 04:00,10,1286.5,1287,1283.75,1286.5,285
20110101|2010-12-10 04:30,10,1286.25,1287,1285,1285,243
20110101|2010-12-10 05:00,10,1285,1286.25,1284.5,1285,192
20110101|2010-12-10 05:30,10,1285,1286,1284.75,1286,159
20110101|2010-12-10 06:00,10,1285.25,1287.25,1285.25,1286.5,241
20110101|2010-12-10 06:30,10,1286.5,1287.25,1285.5,1286.25,443
20110101|2010-12-10 07:00,10,1286,1288.5,1286,1286.25,440
20110101|2010-12-10 09:30,10,1281.25,1282,1268,1272,18658
20110101|2010-12-10 10:00,10,1272,1274.5,1270.25,1270.75,4964
20110101|2010-12-10 10:30,10,1271,1277.25,1270.25,1275,3589
20110101|2010-12-10 11:00,10,1275.25,1276.75,1273.5,1275.75,2607
20110101|2010-12-10 11:30,10,1275.75,1278.75,1273.25,1275.5,2302
20110101|2010-12-10 12:00,10,1275.5,1277.5,1273.25,1274.25,2159
20110101|2010-12-10 12:30,10,1274.75,1279.75,1274.5,1276.25,3901
20110101|2010-12-10 13:00,10,1276,1276.5,1269.25,1272.25,5310
20110101|2010-12-12 18:00,13,1269.5,1269.5,1257,1265,2379
20110101|2010-12-12 18:30,13,1265,1265.5,1262.25,1263,390
20110101|2010-12-12 19:00,13,1262.5,1272.25,1261.75,1269.75,1419
20110101|2010-12-12 19:30,13,1269.25,1274.5,1269,1273.5,675
20110101|2010-12-12 20:00,13,1273.5,1277.75,1273.5,1276,640
20110101|2010-12-12 20:30,13,1276,1279.5,1275.5,1279.25,471
20110101|2010-12-12 21:00,13,1279,1281,1277.75,1280,352
20110101|2010-12-12 21:30,13,1280.5,1281.75,1279.5,1280.75,276
20110101|2010-12-12 22:00,13,1281.25,1283,1280.5,1281,156
20110101|2010-12-12 22:30,13,1281,1281,1279,1279.75,110
20110101|2010-12-12 23:00,13,1280,1281.25,1279.5,1281.25,23
20110101|2010-12-12 23:30,13,1281.25,1285.75,1280.75,1285.25,484
20110101|2010-12-13 00:00,13,1284,1285,1283,1285,164
20110101|2010-12-13 00:30,13,1285,1285.5,1283.5,1284,204
20110101|2010-12-13 01:00,13,1284,1285.5,1283.25,1285.5,87
20110101|2010-12-13 01:30,13,1285.75,1289,1285.75,1286.75,390
20110101|2010-12-13 02:00,13,1286.75,1287,1284.75,1286.25,253
20110101|2010-12-13 02:30,13,1285.5,1286.75,1285,1286.25,112
20110101|2010-12-13 03:00,13,1286.5,1286.5,1284.25,1284.25,103
20110101|2010-12-13 03:30,13,1284.75,1284.75,1281.5,1281.5,239
20110101|2010-12-13 04:00,13,1281.5,1284.25,1281.5,1283.75,166
20110101|2010-12-13 04:30,13,1283.75,1283.75,1282.5,1283,128
20110101|2010-12-13 05:00,13,1283.25,1283.5,1283,1283,34
20110101|2010-12-13 05:30,13,1283,1285.25,1283,1285,196
20110101|2010-12-13 06:00,13,1284.75,1288.5,1284.75,1287.25,283
20110101|2010-12-13 06:30,13,1287.25,1287.75,1283,1284.5,222
20110101|2010-12-13 07:00,13,1284.25,1285.5,1283.25,1284.75,257
20110101|2010-12-13 09:30,13,1287,1302,1286.25,1299,20686
20110101|2010-12-13 10:00,13,1299,1299.75,1293,1293.75,6257
20110101|2010-12-13 10:30,13,1293.5,1295.75,1292.25,1295.5,3119
20110101|2010-12-13 11:00,13,1295.5,1296.5,1294.25,1296.25,2332
20110101|2010-12-13 11:30,13,1296,1299.25,1296,1298.75,3679
20110101|2010-12-13 12:00,13,1298.75,1299.25,1296.75,1299,1993
20110101|2010-12-13 12:30,13,1299,1299.75,1297.75,1298.5,2085
20110101|2010-12-13 13:00,13,1298.25,1304.75,1298,1300.75,8831
20110101|2010-12-13 18:00,14,1300,1302,1298.5,1300.5,564
20110101|2010-12-13 18:30,14,1300.5,1301,1297.5,1299.5,353
20110101|2010-12-13 19:00,14,1299.75,1299.75,1296,1298.5,813
20110101|2010-12-13 19:30,14,1298.25,1301.75,1297,1300.5,264
20110101|2010-12-13 20:00,14,1300.5,1302,1298.25,1301.75,202
20110101|2010-12-13 20:30,14,1301.5,1304.75,1301.25,1304.75,597
20110101|2010-12-13 21:00,14,1304.5,1305.5,1302.5,1303.75,448
20110101|2010-12-13 21:30,14,1303.75,1304.5,1303,1303.25,56
20110101|2010-12-13 22:00,14,1303,1303.25,1302.5,1303,36
20110101|2010-12-13 22:30,14,1303.25,1304,1302.5,1303.5,52
20110101|2010-12-13 23:00,14,1302.75,1304,1302.75,1304,63
20110101|2010-12-13 23:30,14,1304.25,1305,1304,1304.75,145
20110101|2010-12-14 00:00,14,1304.75,1305,1301.75,1302.25,178
20110101|2010-12-14 00:30,14,1302.25,1305,1298.5,1304.5,243
20110101|2010-12-14 01:00,14,1304.25,1306,1303.75,1305.25,240
20110101|2010-12-14 01:30,14,1305.5,1307.75,1305.5,1307.5,370
20110101|2010-12-14 02:00,14,1307.75,1311.25,1307.5,1309.25,495
20110101|2010-12-14 02:30,14,1309,1310,1305.75,1305.75,150
20110101|2010-12-14 03:00,14,1305.5,1306,1301.25,1302.5,493
20110101|2010-12-14 03:30,14,1303,1303.5,1300.75,1300.75,63
20110101|2010-12-14 04:00,14,1300.75,1301,1299.25,1300.75,111
20110101|2010-12-14 04:30,14,1300.75,1301.5,1300.25,1301.5,37
20110101|2010-12-14 05:00,14,1301.75,1303,1301,1303,76
20110101|2010-12-14 05:30,14,1302.75,1307.75,1302.5,1306.75,215
20110101|2010-12-14 06:00,14,1306.5,1307.25,1305.25,1306,238
20110101|2010-12-14 06:30,14,1306.25,1306.75,1302.5,1304.25,165
20110101|2010-12-14 07:00,14,1304,1305,1301.75,1304.75,194
20110101|2010-12-14 09:30,14,1300,1307,1299.75,1303,13109
20110101|2010-12-14 10:00,14,1303.25,1303.25,1298.25,1299.25,5651
20110101|2010-12-14 10:30,14,1299,1301,1298.75,1300,1795
20110101|2010-12-14 11:00,14,1300,1301.5,1298.25,1299.25,3101
20110101|2010-12-14 11:30,14,1299.5,1300,1297.5,1298,1915
20110101|2010-12-14 12:00,14,1298,1298.5,1295.25,1296,3391
20110101|2010-12-14 12:30,14,1295.75,1297.75,1293.25,1295.25,3423
20110101|2010-12-14 13:00,14,1295.25,1297,1292.5,1294,4486
20110101|2010-12-14 18:00,15,1293,1295.75,1293,1295.5,420
20110101|2010-12-14 18:30,15,1295.5,1296.5,1295,1296,242
20110101|2010-12-14 19:00,15,1296.25,1305.25,1294.5,1304.25,1866
20110101|2010-12-14 19:30,15,1304,1307.25,1302.25,1304,954
20110101|2010-12-14 20:00,15,1304.5,1304.5,1298.75,1299.25,951
20110101|2010-12-14 20:30,15,1299.5,1304,1299,1300,674
20110101|2010-12-14 21:00,15,1299.75,1302.75,1299.75,1300.5,97
20110101|2010-12-14 21:30,15,1300.5,1301.5,1298.5,1301,141
20110101|2010-12-14 22:00,15,1301.25,1301.75,1300.5,1301.25,37
20110101|2010-12-14 22:30,15,1301.75,1302.5,1300.5,1301.25,74
20110101|2010-12-14 23:00,15,1301.75,1302.25,1300.75,1302.25,52
20110101|2010-12-14 23:30,15,1302,1302.75,1300.75,1301,128
20110101|2010-12-15 00:00,15,1300.75,1300.75,1295.5,1296.5,514
20110101|2010-12-15 00:30,15,1296.5,1297,1295.75,1296.25,274
20110101|2010-12-15 01:00,15,1296,1297,1290.75,1296.75,699
20110101|2010-12-15 01:30,15,1296.75,1299.5,1295.75,1296.25,156
20110101|2010-12-15 02:00,15,1296.75,1297,1296.5,1296.5,16
20110101|2010-12-15 02:30,15,1296.75,1299.75,1296.75,1299.75,193
20110101|2010-12-15 03:00,15,1299.5,1299.5,1298,1299,125
20110101|2010-12-15 03:30,15,1299.25,1299.25,1295.5,1295.75,153
20110101|2010-12-15 04:00,15,1295.75,1296,1292,1293.25,196
20110101|2010-12-15 04:30,15,1293.25,1293.75,1292.5,1293.75,88
20110101|2010-12-15 05:00,15,1294,1295,1293.5,1294,73
20110101|2010-12-15 05:30,15,1294.25,1296,1293.75,1294,57
20110101|2010-12-15 06:00,15,1293.75,1297.75,1293,1297,305
20110101|2010-12-15 06:30,15,1297,1299,1296.75,1299,219
20110101|2010-12-15 07:00,15,1299,1301,1298.5,1301,150
20110101|2010-12-15 09:30,15,1301,1314.75,1299.5,1312,14338
20110101|2010-12-15 10:00,15,1311.75,1313.5,1309,1310.75,4776
20110101|2010-12-15 10:30,15,1311,1311.25,1306.75,1308.25,4016
20110101|2010-12-15 11:00,15,1308,1309.5,1301.25,1301.25,5013
20110101|2010-12-15 11:30,15,1301.5,1304.25,1293,1295.5,6954
20110101|2010-12-15 12:00,15,1295.75,1303.25,1295.5,1301,4549
20110101|2010-12-15 12:30,15,1301,1304.5,1298.75,1299,2765
20110101|2010-12-15 13:00,15,1299.5,1301.25,1294,1295.75,3330
20110101|2010-12-15 19:00,16,1301.75,1302.75,1301.5,1302,95
20110101|2010-12-15 19:30,16,1302.25,1303.5,1301.25,1303.5,182
20110101|2010-12-15 20:00,16,1303.5,1303.75,1300,1301,241
20110101|2010-12-15 20:30,16,1301.25,1301.25,1297.5,1300,205
20110101|2010-12-15 21:00,16,1299,1301.5,1297,1301.25,152
20110101|2010-12-15 21:30,16,1301.75,1302.25,1300,1300,32
20110101|2010-12-15 22:00,16,1300.5,1301,1299.5,1299.5,37
20110101|2010-12-15 22:30,16,1299.5,1299.75,1297,1297.25,112
20110101|2010-12-15 23:00,16,1298,1300.75,1298,1299.5,58
20110101|2010-12-15 23:30,16,1299.75,1300.75,1298.75,1300.25,57
20110101|2010-12-16 00:00,16,1300.75,1302,1300.75,1302,113
20110101|2010-12-16 00:30,16,1302,1303.5,1299.5,1300.25,188
20110101|2010-12-16 01:00,16,1301,1301.5,1300.25,1300.5,30
20110101|2010-12-16 01:30,16,1301.25,1302,1298.5,1299.25,123
20110101|2010-12-16 02:00,16,1299.5,1302,1298.5,1302,85
20110101|2010-12-16 02:30,16,1301,1302,1300.25,1301.75,37
20110101|2010-12-16 03:00,16,1301,1302,1300.5,1301.75,50
20110101|2010-12-16 03:30,16,1301.5,1303.25,1301,1303,63
20110101|2010-12-16 04:00,16,1303,1303,1301.75,1301.75,39
20110101|2010-12-16 04:30,16,1301.5,1303,1301.5,1303,117
20110101|2010-12-16 05:00,16,1302.25,1303,1301.25,1303,49
20110101|2010-12-16 05:30,16,1302.5,1303.75,1302.5,1302.75,59
20110101|2010-12-16 06:00,16,1303,1303,1302.5,1303,56
20110101|2010-12-16 06:30,16,1303,1303,1300.75,1301.75,146
20110101|2010-12-16 07:00,16,1302,1302,1299.75,1300.25,126
20110101|2010-12-16 09:30,16,1294.5,1296,1285,1293.75,15305
20110101|2010-12-16 10:00,16,1293.75,1298,1293,1297,6266
20110101|2010-12-16 10:30,16,1297,1297,1293.75,1294,2348
20110101|2010-12-16 11:00,16,1294.25,1294.75,1292.25,1292.5,1757
20110101|2010-12-16 11:30,16,1292.5,1293,1290,1292,2245
20110101|2010-12-16 12:00,16,1292.25,1294.5,1290.5,1292.25,1966
20110101|2010-12-16 12:30,16,1292.5,1293.5,1287,1287.25,3046
20110101|2010-12-16 13:00,16,1287.25,1292.5,1287.25,1289.5,2960
20110101|2010-12-16 18:00,17,1288.75,1292.75,1288,1292.25,501
20110101|2010-12-16 18:30,17,1292,1293.5,1291.25,1293.25,181
20110101|2010-12-16 19:00,17,1293.25,1296.75,1293.25,1295.5,561
20110101|2010-12-16 19:30,17,1295.25,1296.75,1293.75,1296,248
20110101|2010-12-16 20:00,17,1296.25,1296.75,1294.5,1295,145
20110101|2010-12-16 20:30,17,1295,1296.75,1294,1296.75,170
20110101|2010-12-16 21:00,17,1296.75,1297.75,1296.25,1297,126
20110101|2010-12-16 21:30,17,1297,1297,1296.5,1296.5,50
20110101|2010-12-16 22:00,17,1296.75,1297,1296.5,1296.75,17
20110101|2010-12-16 22:30,17,1297.25,1297.75,1296.75,1297.5,40
20110101|2010-12-16 23:00,17,1297.25,1297.25,1296.5,1297,29
20110101|2010-12-16 23:30,17,1297,1297.25,1296.25,1296.5,74
20110101|2010-12-17 00:00,17,1296.25,1296.5,1296,1296.5,56
20110101|2010-12-17 00:30,17,1296.5,1297,1295.5,1295.5,109
20110101|2010-12-17 01:00,17,1295.5,1295.75,1293.25,1293.25,169
20110101|2010-12-17 01:30,17,1293.25,1295.25,1293,1294,36
20110101|2010-12-17 02:00,17,1294,1294,1292,1292.25,101
20110101|2010-12-17 02:30,17,1292.25,1292.25,1289.25,1289.75,203
20110101|2010-12-17 03:00,17,1289.75,1291.5,1289.25,1291.5,192
20110101|2010-12-17 03:30,17,1291.5,1293.25,1291.5,1292,124
20110101|2010-12-17 04:00,17,1292,1293,1290.5,1290.75,122
20110101|2010-12-17 04:30,17,1290.75,1295.5,1290.75,1292.5,216
20110101|2010-12-17 05:00,17,1291.25,1293,1290.75,1293,73
20110101|2010-12-17 05:30,17,1292.5,1293,1287.5,1287.75,334
20110101|2010-12-17 06:00,17,1288.75,1289,1286.75,1287.75,109
20110101|2010-12-17 06:30,17,1287,1288,1283.75,1285.25,486
20110101|2010-12-17 07:00,17,1285,1287,1283.5,1284.25,219
20110101|2010-12-17 09:30,17,1287.5,1296.75,1283.5,1294,11143
20110101|2010-12-17 10:00,17,1294,1294.75,1288,1292,4889
20110101|2010-12-17 10:30,17,1292.25,1299,1291,1298.5,4294
20110101|2010-12-17 11:00,17,1298.5,1300,1296.75,1297.5,2595
20110101|2010-12-17 11:30,17,1297.75,1298.25,1295.25,1296.75,1441
20110101|2010-12-17 12:00,17,1296.5,1298.75,1295.75,1296.25,1252
20110101|2010-12-17 12:30,17,1296.5,1298.25,1295.75,1296,1359
20110101|2010-12-17 13:00,17,1296,1299.5,1295.25,1298.75,2702
20110101|2010-12-19 18:00,20,1302.75,1313,1302.25,1312.25,2915
20110101|2010-12-19 18:30,20,1312.25,1313,1308.5,1309.5,879
20110101|2010-12-19 19:00,20,1310,1311.25,1308.5,1310,237
20110101|2010-12-19 19:30,20,1310,1312,1309.5,1310.75,279
20110101|2010-12-19 20:00,20,1310.5,1311,1309,1309,97
20110101|2010-12-19 20:30,20,1308.5,1308.5,1303.75,1304.5,598
20110101|2010-12-19 21:00,20,1304.5,1304.75,1295.5,1297.75,1588
20110101|2010-12-19 21:30,20,1298,1303.75,1298,1303,377
20110101|2010-12-19 22:00,20,1303,1303.5,1301,1302,190
20110101|2010-12-19 22:30,20,1301.75,1302.75,1298.25,1298.5,160
20110101|2010-12-19 23:00,20,1298.75,1301.75,1298.25,1301,54
20110101|2010-12-19 23:30,20,1301.5,1305.25,1301.5,1303.5,332
20110101|2010-12-20 00:00,20,1303.5,1305.25,1302.25,1302.75,91
20110101|2010-12-20 00:30,20,1303,1305.25,1302.25,1303.75,319
20110101|2010-12-20 01:00,20,1304.25,1307,1303.75,1306,201
20110101|2010-12-20 01:30,20,1306,1306.25,1304,1304,140
20110101|2010-12-20 02:00,20,1304,1305,1300,1301,142
20110101|2010-12-20 02:30,20,1301.25,1304.75,1301.25,1304.75,122
20110101|2010-12-20 03:00,20,1304.5,1304.5,1302,1303,70
20110101|2010-12-20 03:30,20,1302.5,1304.75,1302.25,1304.5,351
20110101|2010-12-20 04:00,20,1304.5,1304.75,1304.5,1304.75,50
20110101|2010-12-20 04:30,20,1304.5,1304.75,1304.5,1304.5,90
20110101|2010-12-20 05:00,20,1304.75,1304.75,1304.5,1304.75,119
20110101|2010-12-20 05:30,20,1304.75,1307.5,1304.5,1307,253
20110101|2010-12-20 06:00,20,1307,1309.75,1306.5,1309.5,338
20110101|2010-12-20 06:30,20,1309.75,1309.75,1307.25,1308.25,204
20110101|2010-12-20 07:00,20,1307.75,1309.75,1307.5,1309.5,220
20110101|2010-12-20 09:30,20,1306,1315.25,1305.75,1313,13099
20110101|2010-12-20 10:00,20,1313.25,1316.75,1311.5,1315.75,4626
20110101|2010-12-20 10:30,20,1316,1318,1315.25,1316,3130
20110101|2010-12-20 11:00,20,1316,1316.25,1313.25,1313.5,1763
20110101|2010-12-20 11:30,20,1313.75,1315,1313.75,1313.75,1115
20110101|2010-12-20 12:00,20,1313.75,1315.75,1313.25,1315.5,1682
20110101|2010-12-20 12:30,20,1315.25,1316.25,1315,1315.25,1462
20110101|2010-12-20 13:00,20,1315.5,1316.75,1313.75,1314.5,3258
20110101|2010-12-20 18:00,21,1315.25,1317,1314.25,1315.75,373
20110101|2010-12-20 18:30,21,1315.25,1316.75,1315.25,1316,116
20110101|2010-12-20 19:00,21,1315.25,1316.75,1314.25,1315,271
20110101|2010-12-20 19:30,21,1315,1316.75,1312.25,1313.25,526
20110101|2010-12-20 20:00,21,1313.75,1315.25,1313,1315.25,115
20110101|2010-12-20 20:30,21,1315.25,1315.5,1312.5,1312.75,70
20110101|2010-12-20 21:00,21,1312.5,1313.5,1311.5,1313.25,117
20110101|2010-12-20 21:30,21,1313.25,1313.25,1312,1312.75,14
20110101|2010-12-20 22:00,21,1313,1315,1313,1313.5,60
20110101|2010-12-20 22:30,21,1313.5,1314.25,1313.5,1313.75,16
20110101|2010-12-20 23:00,21,1313.5,1315,1313.25,1314.75,22
20110101|2010-12-20 23:30,21,1315,1316.25,1314.25,1316.25,118
20110101|2010-12-21 00:00,21,1316.25,1316.5,1314.25,1314.75,62
20110101|2010-12-21 00:30,21,1314.5,1317.5,1314.5,1316.75,160
20110101|2010-12-21 01:00,21,1317,1317.75,1317,1317.5,87
20110101|2010-12-21 01:30,21,1317.25,1317.75,1316.5,1316.75,44
20110101|2010-12-21 02:00,21,1316.75,1317,1315,1316.5,95
20110101|2010-12-21 02:30,21,1315.75,1317.25,1315,1316.5,83
20110101|2010-12-21 03:00,21,1316.75,1317,1316.25,1316.5,18
20110101|2010-12-21 03:30,21,1316.5,1317,1315.75,1316.5,38
20110101|2010-12-21 04:00,21,1316.5,1317.5,1316,1316.5,48
20110101|2010-12-21 04:30,21,1317.5,1318.5,1317.25,1318.25,127
20110101|2010-12-21 05:00,21,1318.25,1318.25,1317.75,1317.75,30
20110101|2010-12-21 05:30,21,1317.75,1318.75,1317.5,1318.5,85
20110101|2010-12-21 06:00,21,1318.5,1319.25,1318.5,1318.75,71
20110101|2010-12-21 06:30,21,1318.75,1318.75,1316.75,1317.5,69
20110101|2010-12-21 07:00,21,1317.25,1317.5,1316.5,1316.75,87
20110101|2010-12-21 09:30,21,1316.75,1328,1311.75,1326.5,12426
20110101|2010-12-21 10:00,21,1326.75,1327,1323.75,1325.75,4545
20110101|2010-12-21 10:30,21,1325.75,1327.75,1324.75,1326.75,3095
20110101|2010-12-21 11:00,21,1326.5,1328,1324.5,1325,2742
20110101|2010-12-21 11:30,21,1325,1326.25,1324.25,1325.25,1892
20110101|2010-12-21 12:00,21,1325.25,1326.25,1324.25,1325.5,1422
20110101|2010-12-21 12:30,21,1325.75,1326.25,1323.75,1324.75,2206
20110101|2010-12-21 13:00,21,1324.75,1326.25,1323.75,1324.5,3350
20110101|2010-12-21 18:00,22,1324.5,1326.75,1323.25,1326.5,335
20110101|2010-12-21 18:30,22,1326.75,1329.25,1326.75,1327.75,370
20110101|2010-12-21 19:00,22,1327.5,1327.5,1323.5,1326.5,428
20110101|2010-12-21 19:30,22,1326.5,1327,1325,1326.75,88
20110101|2010-12-21 20:00,22,1326.75,1327.25,1325,1325.5,99
20110101|2010-12-21 20:30,22,1326,1326.5,1323.5,1323.5,124
20110101|2010-12-21 21:00,22,1323.25,1324.5,1323,1324.25,74
20110101|2010-12-21 21:30,22,1324.25,1325.25,1324.25,1324.75,39
20110101|2010-12-21 22:00,22,1325.5,1325.75,1325.25,1325.75,11
20110101|2010-12-21 22:30,22,1325.75,1326,1325.5,1326,13
20110101|2010-12-21 23:00,22,1325.75,1326,1325.5,1325.5,6
20110101|2010-12-21 23:30,22,1325.25,1325.25,1320.75,1322.5,136
20110101|2010-12-22 00:00,22,1322.75,1322.75,1318,1318,299
20110101|2010-12-22 00:30,22,1318,1320,1317.5,1320,136
20110101|2010-12-22 01:00,22,1320,1321.75,1319.75,1320.5,105
20110101|2010-12-22 01:30,22,1321,1325.25,1321,1324.5,248
20110101|2010-12-22 02:00,22,1324.5,1325.25,1324,1324.5,51
20110101|2010-12-22 02:30,22,1324.75,1326,1324.5,1325.75,64
20110101|2010-12-22 03:00,22,1325.75,1326,1325.5,1326,71
20110101|2010-12-22 03:30,22,1326,1328,1325.5,1327.25,125
20110101|2010-12-22 04:00,22,1327,1327,1325.75,1326.5,43
20110101|2010-12-22 04:30,22,1326.75,1327.5,1325.75,1326.25,48
20110101|2010-12-22 05:00,22,1326.5,1326.75,1325.5,1326,58
20110101|2010-12-22 05:30,22,1326.75,1327,1325.5,1326.25,42
20110101|2010-12-22 06:00,22,1326.25,1326.5,1324.25,1326.25,123
20110101|2010-12-22 06:30,22,1326.25,1328.25,1325.5,1326,416
20110101|2010-12-22 07:00,22,1325.25,1326.75,1325.25,1325.75,34
20110101|2010-12-22 09:30,22,1326.5,1330.25,1325,1329,9547
20110101|2010-12-22 10:00,22,1329,1331.5,1328,1330.75,3954
20110101|2010-12-22 10:30,22,1330.5,1333,1329,1330,3222
20110101|2010-12-22 11:00,22,1330.25,1332,1327.5,1330,3278
20110101|2010-12-22 11:30,22,1329.75,1330.25,1328.25,1329.75,1225
20110101|2010-12-22 12:00,22,1329.75,1331,1328.75,1330.5,1359
20110101|2010-12-22 12:30,22,1330.75,1331,1328.75,1329.5,1366
20110101|2010-12-22 13:00,22,1329.75,1329.75,1326.5,1329.5,1781
20110101|2010-12-22 18:00,23,1329.25,1331.25,1329.25,1330,180
20110101|2010-12-22 18:30,23,1329.5,1329.75,1328.75,1329,82
20110101|2010-12-22 19:00,23,1329.25,1334,1329.25,1333.75,243
20110101|2010-12-22 19:30,23,1333.5,1334.5,1333,1333.75,146
20110101|2010-12-22 20:00,23,1333.75,1334.25,1333,1333.5,91
20110101|2010-12-22 20:30,23,1333.75,1334,1331.25,1332.5,111
20110101|2010-12-22 21:00,23,1331.75,1335.25,1331,1334.75,223
20110101|2010-12-22 21:30,23,1334.25,1335.25,1333.75,1334.25,43
20110101|2010-12-22 22:00,23,1334.75,1335.25,1333.5,1334,19
20110101|2010-12-22 22:30,23,1334,1334.75,1334,1334.5,11
20110101|2010-12-22 23:00,23,1334.25,1335.25,1334.25,1335,22
20110101|2010-12-22 23:30,23,1335.5,1337.75,1334.75,1337.75,237
20110101|2010-12-23 00:00,23,1337.75,1338.75,1337.25,1337.5,127
20110101|2010-12-23 00:30,23,1337.75,1338,1335.5,1336.25,78
20110101|2010-12-23 01:00,23,1336.25,1337.25,1336,1336.25,27
20110101|2010-12-23 01:30,23,1335.75,1335.75,1334,1334.5,105
20110101|2010-12-23 02:00,23,1334.75,1334.75,1333.25,1333.25,61
20110101|2010-12-23 02:30,23,1333.5,1333.5,1332,1332.75,30
20110101|2010-12-23 03:00,23,1332.25,1333.25,1331.75,1332.5,70
20110101|2010-12-23 03:30,23,1332.5,1333.5,1331.25,1332.75,167
20110101|2010-12-23 04:00,23,1333.5,1335.25,1333,1335,55
20110101|2010-12-23 04:30,23,1334.25,1335,1334.25,1334.25,8
20110101|2010-12-23 05:00,23,1334.5,1335.25,1334.25,1335.25,46
20110101|2010-12-23 05:30,23,1334.25,1335.5,1334.25,1334.75,53
20110101|2010-12-23 06:00,23,1334.75,1334.75,1334,1334.5,29
20110101|2010-12-23 06:30,23,1334.75,1334.75,1333.5,1333.5,115
20110101|2010-12-23 07:00,23,1333.25,1333.25,1328,1328.5,570
20110101|2010-12-23 09:30,23,1329,1339.75,1329,1339,7634
20110101|2010-12-23 10:00,23,1339,1343,1338.25,1342,4143
20110101|2010-12-23 10:30,23,1341.75,1345,1341,1343,2838
20110101|2010-12-23 11:00,23,1343,1344,1341.5,1343.5,1955
20110101|2010-12-23 11:30,23,1343.25,1345.75,1341.5,1341.5,2128
20110101|2010-12-23 12:00,23,1341.5,1343.25,1341.25,1343,837
20110101|2010-12-23 12:30,23,1343,1347.25,1342.75,1346.5,1875
20110101|2010-12-23 13:00,23,1346.5,1355,1345.5,1350.75,5833
20110101|2010-12-26 18:00,27,1341,1344.75,1339.25,1344,1285
20110101|2010-12-26 18:30,27,1343.75,1346.75,1342.25,1343.5,548
20110101|2010-12-26 19:00,27,1344,1345.25,1341.75,1341.75,282
20110101|2010-12-26 19:30,27,1341.75,1344.5,1341.75,1342.5,140
20110101|2010-12-26 20:00,27,1343.25,1345.5,1341.5,1345,297
20110101|2010-12-26 20:30,27,1344.75,1348,1344.5,1347.25,118
20110101|2010-12-26 21:00,27,1347.25,1349,1346.75,1348,174
20110101|2010-12-26 21:30,27,1347.5,1348.25,1347.5,1347.5,11
20110101|2010-12-26 22:00,27,1348.25,1352.75,1348.25,1352.25,212
20110101|2010-12-26 22:30,27,1352.25,1355,1351.5,1352.5,122
20110101|2010-12-26 23:00,27,1352.5,1353,1351.75,1353,20
20110101|2010-12-26 23:30,27,1352.75,1355.75,1352,1354.5,61
20110101|2010-12-27 00:00,27,1354.75,1355.25,1351.75,1352.75,80
20110101|2010-12-27 00:30,27,1353,1354.5,1351,1354.5,50
20110101|2010-12-27 01:00,27,1354.5,1356,1353.75,1354,147
20110101|2010-12-27 01:30,27,1353.75,1354.25,1353.75,1354,51
20110101|2010-12-27 02:00,27,1353.75,1357.75,1353.75,1356.25,77
20110101|2010-12-27 02:30,27,1357.5,1359.25,1357.25,1358.5,197
20110101|2010-12-27 03:00,27,1359,1361.25,1358.5,1360.25,135
20110101|2010-12-27 03:30,27,1360.25,1360.75,1358.5,1359,83
20110101|2010-12-27 04:00,27,1359,1360.25,1359,1359,54
20110101|2010-12-27 04:30,27,1358.75,1359.25,1357.75,1358,185
20110101|2010-12-27 05:00,27,1357.75,1358.5,1357.5,1357.5,49
20110101|2010-12-27 05:30,27,1357.75,1358.75,1356,1357,157
20110101|2010-12-27 06:00,27,1357.75,1358.75,1357,1358,105
20110101|2010-12-27 06:30,27,1358,1359.25,1356.5,1356.75,147
20110101|2010-12-27 07:00,27,1357,1357.5,1356.25,1356.75,89
20110101|2010-12-27 09:30,27,1356.25,1369,1355.25,1365.5,5304
20110101|2010-12-27 10:00,27,1366,1367.25,1362.75,1362.75,1403
20110101|2010-12-27 10:30,27,1362.75,1369,1362.75,1367,1573
20110101|2010-12-27 11:00,27,1366.75,1368,1365.5,1367,422
20110101|2010-12-27 11:30,27,1367.25,1377,1367.25,1373.5,1518
20110101|2010-12-27 12:00,27,1373.25,1375.75,1372.5,1374,513
20110101|2010-12-27 12:30,27,1374,1378.25,1372.25,1378,1609
20110101|2010-12-27 13:00,27,1378,1378,1370.25,1372.75,1671
20110101|2010-12-27 18:00,28,1373,1379.75,1373,1377.5,343
20110101|2010-12-27 18:30,28,1377.75,1379.25,1377.75,1379,68
20110101|2010-12-27 19:00,28,1379.75,1382.75,1379.75,1381.75,358
20110101|2010-12-27 19:30,28,1381.5,1383.75,1380.5,1381.5,131
20110101|2010-12-27 20:00,28,1380.75,1382.25,1380.25,1381.5,85
20110101|2010-12-27 20:30,28,1381.5,1381.5,1377.5,1377.75,172
20110101|2010-12-27 21:00,28,1378.25,1379.25,1376,1378,70
20110101|2010-12-27 21:30,28,1378.5,1379.5,1376,1376.5,146
20110101|2010-12-27 22:00,28,1376.75,1378,1376.75,1376.75,35
20110101|2010-12-27 22:30,28,1376.75,1379,1376.75,1378.5,50
20110101|2010-12-27 23:00,28,1378.25,1379.25,1378.25,1379.25,7
20110101|2010-12-27 23:30,28,1379.5,1381.25,1379.5,1380.75,23
20110101|2010-12-28 00:00,28,1379.5,1380.5,1377,1378.25,102
20110101|2010-12-28 00:30,28,1378,1380.5,1377.75,1380.5,43
20110101|2010-12-28 01:00,28,1380.25,1382.25,1379.5,1381.75,75
20110101|2010-12-28 01:30,28,1381.75,1383,1381.75,1382.75,16
20110101|2010-12-28 02:00,28,1382.75,1383,1382.25,1382.25,9
20110101|2010-12-28 02:30,28,1381.75,1382.25,1381.75,1382.25,5
20110101|2010-12-28 03:00,28,1382,1383.25,1382,1383,15
20110101|2010-12-28 03:30,28,1383.75,1385.25,1383.75,1384.5,69
20110101|2010-12-28 04:00,28,1383.75,1383.75,1382.5,1383,4
20110101|2010-12-28 04:30,28,1383,1383,1380.25,1380.25,55
20110101|2010-12-28 05:00,28,1380,1380,1375.25,1376.25,119
20110101|2010-12-28 05:30,28,1376.5,1378.75,1376,1378.5,24
20110101|2010-12-28 06:00,28,1378.25,1380,1378,1378,189
20110101|2010-12-28 06:30,28,1377.75,1379.75,1377.5,1379.75,84
20110101|2010-12-28 07:00,28,1378,1381,1377.5,1381,98
20110101|2010-12-28 09:30,28,1381.75,1383.5,1378,1381.5,2557
20110101|2010-12-28 10:00,28,1382,1383.25,1381.25,1381.25,1252
20110101|2010-12-28 10:30,28,1381.25,1382,1378.5,1379.25,1354
20110101|2010-12-28 11:00,28,1379.25,1379.25,1374,1374.75,1106
20110101|2010-12-28 11:30,28,1375,1378.5,1374.75,1377,586
20110101|2010-12-28 12:00,28,1377.25,1377.5,1372,1374.5,1034
20110101|2010-12-28 12:30,28,1374.5,1378.25,1373.5,1377.75,366
20110101|2010-12-28 13:00,28,1377.75,1378.75,1373.5,1374,692
20110101|2010-12-28 18:00,29,1374,1377,1374,1376.5,110
20110101|2010-12-28 18:30,29,1376.5,1377.5,1376.5,1377.25,51
20110101|2010-12-28 19:00,29,1377.25,1377.5,1374.25,1374.75,99
20110101|2010-12-28 19:30,29,1374.5,1375.75,1373.5,1374.25,55
20110101|2010-12-28 20:00,29,1375.75,1376.25,1375.75,1376.25,7
20110101|2010-12-28 20:30,29,1375,1375,1366.25,1366.5,268
20110101|2010-12-28 21:00,29,1366.25,1368,1364.5,1367.75,55
20110101|2010-12-28 21:30,29,1368,1368.25,1367,1367,16
20110101|2010-12-28 22:00,29,1367.75,1369.25,1367.75,1369.25,7
20110101|2010-12-28 22:30,29,1369,1369.5,1369,1369.5,12
20110101|2010-12-28 23:00,29,1369.5,1369.75,1367.5,1368,6
20110101|2010-12-28 23:30,29,1367.75,1367.75,1364.5,1364.5,165
20110101|2010-12-29 00:00,29,1364.25,1364.75,1363.5,1363.5,148
20110101|2010-12-29 00:30,29,1363.5,1365.5,1363.5,1365.5,27
20110101|2010-12-29 01:00,29,1366.25,1367.75,1365.75,1367.75,10
20110101|2010-12-29 01:30,29,1367.5,1367.75,1366.75,1367.75,5
20110101|2010-12-29 02:00,29,1367.75,1368.25,1367.5,1368.25,20
20110101|2010-12-29 02:30,29,1368.25,1368.75,1368.25,1368.25,54
20110101|2010-12-29 03:00,29,1366.75,1367,1366.75,1366.75,20
20110101|2010-12-29 03:30,29,1366.75,1366.75,1365,1365.25,48
20110101|2010-12-29 04:00,29,1364.75,1365.25,1364.5,1365.25,27
20110101|2010-12-29 04:30,29,1365,1366,1364.5,1366,11
20110101|2010-12-29 05:00,29,1367,1367.75,1366.25,1366.5,16
20110101|2010-12-29 05:30,29,1366.75,1366.75,1366.25,1366.25,5
20110101|2010-12-29 06:00,29,1366.75,1367,1366,1366,33
20110101|2010-12-29 06:30,29,1366.5,1367.75,1364.5,1367.5,91
20110101|2010-12-29 07:00,29,1367.5,1368.75,1367,1368.75,118
20110101|2010-12-29 09:30,29,1370,1370,1364.5,1365.25,1560
20110101|2010-12-29 10:00,29,1365.5,1368.5,1364.75,1368.25,755
20110101|2010-12-29 10:30,29,1368,1373,1368,1369.75,1465
20110101|2010-12-29 11:00,29,1369.5,1372,1369.5,1371.5,616
20110101|2010-12-29 11:30,29,1371.75,1373.5,1371.25,1372.25,519
20110101|2010-12-29 12:00,29,1372,1373.5,1370,1370.5,553
20110101|2010-12-29 12:30,29,1370.5,1372,1366.25,1366.75,541
20110101|2010-12-29 13:00,29,1366.75,1368.25,1364.25,1364.25,717
20110101|2010-12-29 18:00,30,1366,1366,1360.5,1362.5,78
20110101|2010-12-29 18:30,30,1362,1362.5,1360.5,1360.5,17
20110101|2010-12-29 19:00,30,1360.25,1361.5,1360,1360.5,138
20110101|2010-12-29 19:30,30,1360.5,1361.75,1360.25,1361.5,30
20110101|2010-12-29 20:00,30,1361.5,1362,1360.5,1360.5,122
20110101|2010-12-29 20:30,30,1360,1361.25,1359.5,1359.5,109
20110101|2010-12-29 21:00,30,1359.5,1360,1359.5,1360,38
20110101|2010-12-29 21:30,30,1360.75,1361,1360.5,1360.5,16
20110101|2010-12-29 23:00,30,1361.5,1361.5,1361,1361,34
20110101|2010-12-29 23:30,30,1361.75,1366,1361.75,1366,23
20110101|2010-12-30 00:00,30,1368,1369.5,1368,1369.5,6
20110101|2010-12-30 00:30,30,1369.25,1372.5,1369,1372.5,22
20110101|2010-12-30 01:00,30,1371.5,1371.5,1370.5,1371.5,5
20110101|2010-12-30 01:30,30,1372,1372,1372,1372,1
20110101|2010-12-30 02:00,30,1372.5,1373.5,1372.25,1373.5,5
20110101|2010-12-30 02:30,30,1374,1374,1373.5,1373.5,24
20110101|2010-12-30 03:00,30,1373.5,1373.5,1372.75,1372.75,4
20110101|2010-12-30 03:30,30,1373.25,1373.25,1372.5,1372.5,3
20110101|2010-12-30 04:00,30,1373.5,1373.5,1372.75,1373.5,6
20110101|2010-12-30 04:30,30,1373,1373,1370.75,1370.75,27
20110101|2010-12-30 05:00,30,1371,1371,1370.25,1370.5,4
20110101|2010-12-30 05:30,30,1370,1371,1369.5,1370,15
20110101|2010-12-30 06:00,30,1371.5,1371.5,1368.5,1368.5,34
20110101|2010-12-30 06:30,30,1369.25,1369.25,1367.5,1368,22
20110101|2010-12-30 07:00,30,1367.75,1368,1367,1367,13
20110101|2010-12-30 09:30,30,1365.25,1372.25,1362.75,1370.5,1593
20110101|2010-12-30 10:00,30,1371,1373.25,1364.5,1365,963
20110101|2010-12-30 10:30,30,1365.25,1367.5,1364.25,1364.75,257
20110101|2010-12-30 11:00,30,1365.25,1367,1360.5,1361.25,790
20110101|2010-12-30 11:30,30,1361,1362,1360,1361.5,790
20110101|2010-12-30 12:00,30,1361,1364.25,1360.25,1364,222
20110101|2010-12-30 12:30,30,1363.75,1368,1363,1366.25,344
20110101|2010-12-30 13:00,30,1366.25,1369.5,1363.75,1369,597
20110101|2010-12-30 18:00,31,1367.25,1369.25,1367.25,1369,15
20110101|2010-12-30 18:30,31,1370,1370,1370,1370,17
20110101|2010-12-30 19:00,31,1367.5,1372,1366.5,1372,7
20110101|2010-12-30 20:30,31,1374.25,1374.25,1374,1374,2
20110101|2010-12-30 21:00,31,1374,1374,1374,1374,15
20110101|2010-12-30 21:30,31,1374.5,1374.5,1374.5,1374.5,5
20110101|2010-12-30 22:00,31,1375,1375,1375,1375,3
20110101|2010-12-30 23:30,31,1375,1375,1375,1375,1
20110101|2010-12-31 00:30,31,1375.5,1375.5,1375.5,1375.5,1
20110101|2010-12-31 01:00,31,1377,1377.5,1372,1372,7
20110101|2010-12-31 01:30,31,1373.25,1373.25,1369.5,1369.5,2
20110101|2010-12-31 02:00,31,1370.75,1370.75,1370,1370,2
20110101|2010-12-31 03:00,31,1372.75,1373,1372.25,1373,11
20110101|2010-12-31 04:00,31,1371.5,1373.25,1371.5,1373.25,17
20110101|2010-12-31 05:00,31,1376.25,1376.25,1376.25,1376.25,1
20110101|2010-12-31 05:30,31,1376.5,1377,1376.5,1377,2
20110101|2010-12-31 06:30,31,1379.25,1379.25,1377.25,1377.25,4
20110101|2010-12-31 07:00,31,1379.25,1379.25,1376.25,1377.5,53
20110101|2010-12-31 09:30,31,1375.75,1385.75,1375.75,1384.75,737
20110101|2010-12-31 10:00,31,1384.75,1385.75,1383.5,1384.75,231
20110101|2010-12-31 10:30,31,1384,1388.75,1384,1388.75,390
20110101|2010-12-31 11:00,31,1389,1391.5,1387.5,1389.75,281
20110101|2010-12-31 11:30,31,1389.75,1394.5,1389.75,1393.75,885
20110101|2011-01-02 18:00,3,1388.5,1391.5,1384,1388.25,121
20110101|2011-01-02 18:30,3,1390.25,1391.25,1390.25,1391.25,3
20110101|2011-01-02 19:00,3,1390.5,1390.5,1390.5,1390.5,3
20110101|2011-01-02 19:30,3,1390.5,1391,1389.75,1391,4
20110101|2011-01-02 22:00,3,1390.5,1392.25,1390.5,1392.25,2
20110101|2011-01-02 23:30,3,1393.75,1393.75,1393.75,1393.75,1
20110101|2011-01-03 00:00,3,1393.5,1393.5,1391.5,1391.5,7
20110101|2011-01-03 00:30,3,1391.75,1392.75,1391.75,1391.75,26
20110101|2011-01-03 02:00,3,1390,1390,1389,1389.25,18
20110101|2011-01-03 02:30,3,1390,1390,1390,1390,1
20110101|2011-01-03 03:00,3,1390,1390.25,1390,1390,4
20110101|2011-01-03 03:30,3,1388.75,1390,1388.5,1390,7
20110101|2011-01-03 04:00,3,1390.5,1392,1390.25,1392,13
20110101|2011-01-03 04:30,3,1392.25,1392.25,1392.25,1392.25,4
20110101|2011-01-03 05:30,3,1392.25,1392.25,1391,1391.5,5
20110101|2011-01-03 06:00,3,1391,1391,1390.25,1390.25,5
20110101|2011-01-03 06:30,3,1391,1391,1391,1391,2
20110101|2011-01-03 07:00,3,1392.5,1395.25,1392.5,1395.25,15
20110101|2011-01-03 09:30,3,1396.5,1399.5,1376.75,1383.25,1445
20110101|2011-01-03 10:00,3,1383.25,1385.5,1380.75,1382.75,185
20110101|2011-01-03 10:30,3,1382.75,1387,1382.75,1385.5,98
20110101|2011-01-03 11:00,3,1386,1386,1383.25,1385,51
20110101|2011-01-03 11:30,3,1385.25,1386.5,1384.75,1384.75,112
20110101|2011-01-03 12:00,3,1384.75,1385.5,1380,1380,295
20110101|2011-01-03 12:30,3,1379.75,1379.75,1367,1369.25,173
20110101|2011-01-03 13:00,3,1368.5,1372.25,1367.75,1371,410
20110101|2011-01-03 18:00,4,1369.5,1374,1365.5,1374,20
20110101|2011-01-03 19:00,4,1372.25,1372.25,1372.25,1372.25,1
20110101|2011-01-03 20:00,4,1375,1375,1375,1375,5
20110101|2011-01-03 21:00,4,1374.75,1375.5,1374.75,1375.5,4
20110101|2011-01-03 21:30,4,1377.25,1377.25,1377.25,1377.25,1
20110101|2011-01-03 23:00,4,1375.5,1375.5,1375.5,1375.5,1
20110101|2011-01-04 00:30,4,1374.5,1375,1374.5,1375,10
20110101|2011-01-04 01:30,4,1375.5,1375.5,1375.5,1375.5,1
20110101|2011-01-04 03:00,4,1375.25,1378.5,1374.75,1378.5,21
20110101|2011-01-04 03:30,4,1378.5,1381.75,1378.5,1380,4
20110101|2011-01-04 04:00,4,1378.5,1378.5,1373.75,1374,5
20110101|2011-01-04 04:30,4,1376.5,1376.5,1376.5,1376.5,1
20110101|2011-01-04 05:00,4,1379.75,1379.75,1378,1378,3
20110101|2011-01-04 05:30,4,1378.25,1378.25,1378.25,1378.25,1
20110101|2011-01-04 06:00,4,1377.75,1377.75,1377.75,1377.75,1
20110101|2011-01-04 06:30,4,1377.5,1377.5,1375,1375.25,6
20110101|2011-01-04 07:00,4,1374.75,1374.75,1373,1373,5
20110101|2011-01-04 09:30,4,1369.25,1369.25,1350.75,1355.5,780
20110101|2011-01-04 10:00,4,1355.25,1361.25,1350.25,1360,227
20110101|2011-01-04 10:30,4,1360,1360.75,1356,1358.25,55
20110101|2011-01-04 11:00,4,1358.25,1358.25,1356.25,1356.75,53
20110101|2011-01-04 11:30,4,1355,1355.25,1352.75,1353,44
20110101|2011-01-04 12:00,4,1354,1356,1354,1356,16
20110101|2011-01-04 12:30,4,1358,1358.5,1355.75,1357.5,25
20110101|2011-01-04 13:00,4,1357.75,1361,1357.75,1361,16
20110101|2011-01-04 18:30,5,1362,1362,1360.25,1360.25,3
20110101|2011-01-04 19:00,5,1359,1359,1358,1358,2
20110101|2011-01-04 19:30,5,1355.5,1358,1354,1354,26
20110101|2011-01-04 20:00,5,1356.5,1357.25,1356.5,1357.25,3
20110101|2011-01-04 20:30,5,1358.75,1359.25,1358.75,1359.25,4
20110101|2011-01-04 21:30,5,1360,1362.5,1360,1361,6
20110101|2011-01-04 22:00,5,1362.25,1362.25,1362.25,1362.25,1
20110101|2011-01-04 22:30,5,1361.75,1361.75,1360,1360,4
20110101|2011-01-04 23:00,5,1360.75,1360.75,1360.75,1360.75,1
20110101|2011-01-05 00:00,5,1362.25,1362.25,1357.5,1357.5,3
20110101|2011-01-05 00:30,5,1359,1360.25,1359,1360.25,3
20110101|2011-01-05 01:00,5,1361.25,1361.25,1361.25,1361.25,1
20110101|2011-01-05 01:30,5,1363.5,1363.5,1363.5,1363.5,1
20110101|2011-01-05 03:30,5,1359,1359,1359,1359,1
20110101|2011-01-05 04:30,5,1359.75,1360,1359.75,1359.75,8
20110101|2011-01-05 05:00,5,1358,1358,1357.25,1357.25,2
20110101|2011-01-05 05:30,5,1358.75,1358.75,1354.5,1354.5,6
20110101|2011-01-05 06:00,5,1354.25,1357.5,1354.25,1357.5,4
20110101|2011-01-05 06:30,5,1360.25,1360.25,1356,1357,6
20110101|2011-01-05 07:00,5,1357.25,1357.25,1355.5,1355.5,3
20110101|2011-01-05 09:30,5,1355,1376.25,1355,1376.25,144
20110101|2011-01-05 10:00,5,1379,1387.25,1377.5,1386,258
20110101|2011-01-05 10:30,5,1385.75,1385.75,1380.5,1381.75,58
20110101|2011-01-05 11:00,5,1380.25,1384.25,1379.25,1382,30
20110101|2011-01-05 11:30,5,1381.75,1384.25,1381.75,1384.25,58
20110101|2011-01-05 12:30,5,1381.25,1381.25,1380,1380.5,14
20110101|2011-01-05 13:00,5,1380.5,1386.25,1380.5,1384.75,32
20110101|2011-01-05 18:30,6,1384.5,1384.75,1379.5,1379.5,11
20110101|2011-01-05 19:00,6,1383,1387.5,1383,1387.5,7
20110101|2011-01-05 19:30,6,1385.75,1385.75,1385.75,1385.75,1
20110101|2011-01-05 20:00,6,1386.25,1386.25,1386.25,1386.25,1
20110101|2011-01-05 20:30,6,1387,1389.25,1387,1389.25,10
20110101|2011-01-05 21:00,6,1387,1387,1386.5,1386.5,2
20110101|2011-01-05 22:00,6,1387.75,1387.75,1387.75,1387.75,1
20110101|2011-01-05 22:30,6,1388.25,1388.25,1388.25,1388.25,1
20110101|2011-01-05 23:30,6,1388.5,1389,1388.5,1389,2
20110101|2011-01-06 00:30,6,1390,1390,1390,1390,1
20110101|2011-01-06 02:00,6,1389.5,1389.5,1389.5,1389.5,50
20110101|2011-01-06 02:30,6,1390,1390,1389.25,1389.25,2
20110101|2011-01-06 03:30,6,1387.75,1387.75,1385.5,1385.5,3
20110101|2011-01-06 04:00,6,1386,1386.75,1386,1386.75,2
20110101|2011-01-06 04:30,6,1386,1386,1385,1385,4
20110101|2011-01-06 05:00,6,1385.5,1385.75,1385.5,1385.75,2
20110101|2011-01-06 06:00,6,1383,1383,1382,1382,2
20110101|2011-01-06 06:30,6,1383.5,1385.25,1383.5,1384.5,4
20110101|2011-01-06 07:00,6,1384.5,1384.5,1384.5,1384.5,1
20110101|2011-01-06 09:30,6,1380,1381.25,1371,1371,195
20110101|2011-01-06 10:00,6,1373.5,1377.5,1373.5,1377,24
20110101|2011-01-06 10:30,6,1375.75,1377,1371.5,1372.25,135
20110101|2011-01-06 11:00,6,1372,1375.25,1370,1375.25,16
20110101|2011-01-06 11:30,6,1373.5,1374.75,1373,1374.75,14
20110101|2011-01-06 12:00,6,1374.5,1375.25,1374.5,1375.25,8
20110101|2011-01-06 12:30,6,1373.75,1375,1371,1371,136
20110101|2011-01-06 13:00,6,1373.5,1374,1369.75,1369.75,36
20110101|2011-01-06 18:30,7,1365.5,1365.5,1365.5,1365.5,5
20110101|2011-01-06 20:30,7,1370.75,1370.75,1370.75,1370.75,1
20110101|2011-01-07 00:30,7,1360,1360,1360,1360,63
20110101|2011-01-07 01:30,7,1362,1362,1362,1362,12
20110101|2011-01-07 03:30,7,1361.25,1361.5,1361.25,1361.5,2
20110101|2011-01-07 07:00,7,1360.5,1360.5,1360.5,1360.5,3
20110101|2011-01-07 09:30,7,1364.75,1367.5,1361,1367.5,247
20110101|2011-01-07 10:00,7,1366.75,1366.75,1364,1364.25,54
20110101|2011-01-07 10:30,7,1362,1362,1357.25,1357.25,22
20110101|2011-01-07 11:00,7,1355,1356.25,1355,1356.25,41
20110101|2011-01-07 11:30,7,1357.75,1357.75,1353,1353,63
20110101|2011-01-07 12:00,7,1355.75,1357.25,1355.75,1357.25,21
20110101|2011-01-07 12:30,7,1356.25,1358.5,1356.25,1358.5,8
20110101|2011-01-07 13:00,7,1357.75,1362.5,1357.75,1358,10
20110101|2011-01-09 18:00,10,1361.75,1362,1361,1361.75,6
20110101|2011-01-09 19:00,10,1363.5,1363.5,1363.5,1363.5,1
20110101|2011-01-09 19:30,10,1365.5,1367.75,1365.5,1367.75,7
20110101|2011-01-09 20:00,10,1368,1368,1368,1368,1
20110101|2011-01-09 21:00,10,1368.25,1368.25,1368.25,1368.25,10
20110101|2011-01-10 00:30,10,1365.75,1365.75,1365.75,1365.75,1
20110101|2011-01-10 01:00,10,1363.5,1363.5,1363.5,1363.5,1
20110101|2011-01-10 02:00,10,1364.25,1364.25,1364.25,1364.25,1
20110101|2011-01-10 04:00,10,1364.25,1364.25,1364.25,1364.25,19
20110101|2011-01-10 04:30,10,1364.25,1364.25,1364,1364.25,166
20110101|2011-01-10 06:00,10,1365.25,1366.75,1365.25,1366.75,2
20110101|2011-01-10 06:30,10,1364.25,1364.25,1364.25,1364.25,1
20110101|2011-01-10 07:00,10,1362.5,1362.5,1362.5,1362.5,1
20110101|2011-01-10 09:30,10,1364.5,1373,1362.75,1370.5,531
20110101|2011-01-10 10:00,10,1370.5,1376.5,1370.5,1376,30
20110101|2011-01-10 10:30,10,1376,1383.75,1375.25,1383.25,37
20110101|2011-01-10 11:00,10,1385.5,1385.75,1383.75,1384.75,10
20110101|2011-01-10 11:30,10,1384.75,1385,1384.75,1385,7
20110101|2011-01-10 12:00,10,1382.5,1382.75,1382.5,1382.75,2
20110101|2011-01-10 12:30,10,1384.25,1384.25,1380,1380.5,12
20110101|2011-01-10 13:00,10,1380,1380,1375.25,1375.25,7
20110101|2011-01-10 18:00,11,1376.5,1377.75,1376.25,1376.5,101
20110101|2011-01-10 18:30,11,1377.5,1378,1377.5,1378,3
20110101|2011-01-10 19:00,11,1377,1377,1377,1377,1
20110101|2011-01-10 19:30,11,1380,1380,1380,1380,1
20110101|2011-01-10 20:00,11,1379.25,1379.25,1378.5,1378.5,2
20110101|2011-01-10 20:30,11,1375,1375,1375,1375,1
20110101|2011-01-10 21:00,11,1375.5,1375.5,1375.5,1375.5,1
20110101|2011-01-11 00:00,11,1374.25,1374.25,1374.25,1374.25,1
20110101|2011-01-11 00:30,11,1373.75,1375.75,1373.75,1375.75,2
20110101|2011-01-11 02:00,11,1378.25,1378.25,1378.25,1378.25,1
20110101|2011-01-11 02:30,11,1376.75,1376.75,1376.75,1376.75,1
20110101|2011-01-11 03:00,11,1377.75,1377.75,1377.75,1377.75,6
20110101|2011-01-11 05:00,11,1378.5,1379.5,1378.5,1379.5,2
20110101|2011-01-11 05:30,11,1379.5,1379.5,1379.5,1379.5,2
20110101|2011-01-11 06:30,11,1379.5,1379.5,1379.5,1379.5,1
20110101|2011-01-11 07:00,11,1377.75,1378.25,1376,1376,52
20110101|2011-01-11 09:30,11,1376,1376,1369,1369.75,23
20110101|2011-01-11 10:00,11,1370,1371.5,1369.75,1371.5,35
20110101|2011-01-11 10:30,11,1372.5,1372.5,1365,1369,95
20110101|2011-01-11 11:00,11,1367.5,1367.5,1364,1364,69
20110101|2011-01-11 11:30,11,1366.25,1366.25,1365,1365,3
20110101|2011-01-11 12:00,11,1366.25,1366.25,1361.75,1361.75,26
20110101|2011-01-11 12:30,11,1361.5,1363.25,1359,1359,10
20110101|2011-01-11 13:00,11,1358.75,1358.75,1349,1350.5,47
20110101|2011-01-11 18:00,12,1354,1354.75,1353.75,1353.75,3
20110101|2011-01-11 19:00,12,1357.5,1359.5,1357.5,1359.5,3
20110101|2011-01-11 19:30,12,1360.75,1360.75,1360.75,1360.75,1
20110101|2011-01-11 21:00,12,1363.75,1364,1363.25,1364,3
20110101|2011-01-11 21:30,12,1364.5,1364.5,1364.5,1364.5,1
20110101|2011-01-11 22:00,12,1363.25,1363.25,1363.25,1363.25,1
20110101|2011-01-11 23:30,12,1360,1360,1359,1359,2
20110101|2011-01-12 00:00,12,1355.75,1355.75,1355.75,1355.75,1
20110101|2011-01-12 00:30,12,1358.75,1358.75,1358.75,1358.75,1
20110101|2011-01-12 01:00,12,1357.5,1357.5,1357.5,1357.5,1
20110101|2011-01-12 02:00,12,1361,1361.25,1361,1361.25,2
20110101|2011-01-12 02:30,12,1361.5,1365.25,1360,1365.25,5
20110101|2011-01-12 03:00,12,1364.25,1364.25,1363.75,1363.75,3
20110101|2011-01-12 03:30,12,1362.75,1362.75,1362.75,1362.75,1
20110101|2011-01-12 04:30,12,1361.25,1361.25,1361.25,1361.25,1
20110101|2011-01-12 05:00,12,1360.25,1360.25,1360.25,1360.25,1
20110101|2011-01-12 05:30,12,1361.5,1363.75,1361.5,1363.75,2
20110101|2011-01-12 06:00,12,1364.5,1364.5,1364.5,1364.5,1
20110101|2011-01-12 06:30,12,1363.5,1363.75,1363.5,1363.75,4
20110101|2011-01-12 09:30,12,1398.5,1420.5,1398.5,1416,84
20110101|2011-01-12 10:00,12,1415.5,1416,1406,1410.5,45
20110101|2011-01-12 10:30,12,1410.75,1412.25,1409.5,1411,50
20110101|2011-01-12 11:00,12,1411.75,1413,1411.75,1413,24
20110101|2011-01-12 11:30,12,1409,1411.25,1406.5,1411.25,33
20110101|2011-01-12 12:00,12,1412,1418.25,1412,1418.25,30
20110101|2011-01-12 12:30,12,1417.75,1418.25,1415,1415,33
20110101|2011-01-12 13:00,12,1417.5,1418,1409.75,1409.75,50
20110101|2011-01-12 18:00,13,1412.75,1419.25,1412.75,1416.75,9
20110101|2011-01-12 18:30,13,1418.5,1418.5,1418.5,1418.5,1
20110101|2011-01-12 19:00,13,1419.75,1420.25,1411.75,1415,17
20110101|2011-01-12 19:30,13,1414,1418,1414,1418,2
20110101|2011-01-12 20:00,13,1418.75,1418.75,1418.75,1418.75,1
20110101|2011-01-12 20:30,13,1418.75,1418.75,1415.25,1415.25,3
20110101|2011-01-12 21:00,13,1414.25,1414.25,1414.25,1414.25,1
20110101|2011-01-12 21:30,13,1414.75,1414.75,1411.5,1411.5,4
20110101|2011-01-12 22:30,13,1412,1412,1412,1412,1
20110101|2011-01-12 23:00,13,1413,1413,1413,1413,1
20110101|2011-01-13 00:00,13,1409,1409,1409,1409,1
20110101|2011-01-13 00:30,13,1408.75,1408.75,1408.75,1408.75,1
20110101|2011-01-13 02:00,13,1408.5,1408.5,1408,1408,2
20110101|2011-01-13 02:30,13,1407.5,1410.5,1407.5,1410.5,2
20110101|2011-01-13 04:00,13,1408.75,1408.75,1408.5,1408.5,2
20110101|2011-01-13 06:00,13,1410.5,1410.5,1409.5,1409.5,3
20110101|2011-01-13 06:30,13,1412.5,1412.5,1412.5,1412.5,1
20110101|2011-01-13 07:00,13,1413.75,1415.25,1413.75,1415.25,3
20110101|2011-01-13 09:30,13,1411,1421.75,1410.25,1419,88
20110101|2011-01-13 10:00,13,1418.25,1418.25,1417,1418.25,44
20110101|2011-01-13 10:30,13,1418,1425.5,1418,1425.5,24
20110101|2011-01-13 11:00,13,1425.75,1426,1420,1420.25,37
20110101|2011-01-13 11:30,13,1421.25,1421.5,1418.75,1419.25,30
20110101|2011-01-13 12:00,13,1419.25,1419.5,1417.25,1417.75,44
20110101|2011-01-13 12:30,13,1418.75,1420.25,1418.25,1418.75,63
20110101|2011-01-13 13:00,13,1418.5,1418.75,1409.75,1409.75,68
20110101|2011-01-13 18:00,14,1413.25,1414.25,1412,1412,4
20110101|2011-01-13 18:30,14,1410,1410.5,1410,1410.5,2
20110101|2011-01-13 20:00,14,1414,1414,1414,1414,10
20110101|2011-01-13 20:30,14,1415,1415,1415,1415,1
20110101|2011-01-14 03:30,14,1414.25,1414.25,1413.75,1414,40
20110101|2011-01-14 04:30,14,1408.75,1408.75,1408.75,1408.75,1
20110101|2011-01-14 09:30,14,1407.5,1407.5,1400.25,1401.75,27
20110101|2011-01-14 10:00,14,1401,1406,1401,1406,6
20110101|2011-01-14 10:30,14,1403.75,1403.75,1399.5,1401.5,15
20110101|2011-01-14 11:00,14,1403,1403,1403,1403,2
20110301|2010-05-26 13:00,26,928.25,928.25,927,928,24
20110301|2010-05-26 18:00,27,923.75,925.25,923.75,925.25,2
20110301|2010-05-26 19:00,27,930,930,929.75,929.75,2
20110301|2010-05-27 09:30,27,931.75,934,931.75,933.25,7
20110301|2010-05-27 10:30,27,933,933.75,932.5,933.75,44
20110301|2010-05-27 11:30,27,934,934,933.25,933.25,3
20110301|2010-05-27 12:00,27,933,933,933,933,1
20110301|2010-05-27 12:30,27,934,938,934,936.5,14
20110301|2010-05-27 13:00,27,936.5,936.5,933.25,934.75,57
20110301|2010-05-27 18:00,28,936,936,936,936,1
20110301|2010-05-28 09:30,28,934.75,934.75,934.75,934.75,1
20110301|2010-05-28 10:00,28,933.25,933.25,933.25,933.25,1
20110301|2010-05-28 10:30,28,933,933.75,933,933.25,4
20110301|2010-05-28 11:30,28,928.5,928.5,928.5,928.5,1
20110301|2010-05-28 12:30,28,930.25,930.25,930.25,930.25,1
20110301|2010-05-28 13:00,28,929.5,929.5,929.5,929.5,1
20110301|2010-06-01 02:00,1,922.5,922.5,922.5,922.5,1
20110301|2010-06-01 04:00,1,917.5,917.5,917.5,917.5,7
20110301|2010-06-01 04:30,1,918,918,918,918,8
20110301|2010-06-01 09:30,1,923.25,923.25,923,923,7
20110301|2010-06-01 10:00,1,923.25,923.25,922.5,922.5,6
20110301|2010-06-01 10:30,1,922,922.25,922,922,82
20110301|2010-06-01 11:30,1,921.75,921.75,921.25,921.25,8
20110301|2010-06-01 13:00,1,922,922,921,921,38
20110301|2010-06-02 06:00,2,921.5,921.5,921.5,921.5,20
20110301|2010-06-02 09:30,2,922.25,922.25,922.25,922.25,3
20110301|2010-06-02 10:00,2,926.25,926.25,924.5,924.5,36
20110301|2010-06-02 11:00,2,924.5,924.5,924.5,924.5,1
20110301|2010-06-02 12:00,2,923.5,923.5,922.75,922.75,8
20110301|2010-06-02 12:30,2,922.5,922.5,921.75,922,17
20110301|2010-06-02 13:00,2,920.5,922,920.25,922,3
20110301|2010-06-03 10:30,3,927.5,931,927.5,931,47
20110301|2010-06-03 11:00,3,932.25,932.25,927.5,928.25,94
20110301|2010-06-03 12:00,3,931.75,932.75,931.5,932.75,3
20110301|2010-06-03 12:30,3,934,934,934,934,1
20110301|2010-06-03 13:00,3,934,939,934,938.75,44
20110301|2010-06-03 22:30,4,934,934,934,934,2
20110301|2010-06-04 00:30,4,934,934,934,934,6
20110301|2010-06-04 01:00,4,934,934,934,934,4
20110301|2010-06-04 09:30,4,929.5,929.5,925,925,90
20110301|2010-06-04 10:00,4,927.25,927.25,925.75,926.25,7
20110301|2010-06-04 10:30,4,926,927.25,926,927.25,26
20110301|2010-06-04 11:00,4,925,925,925,925,1
20110301|2010-06-04 12:00,4,924,924,921,921.25,15
20110301|2010-06-04 12:30,4,919.5,919.5,919.5,919.5,10
20110301|2010-06-04 13:00,4,918,918,915,915,24
20110301|2010-06-06 18:00,7,918.5,918.5,918.5,918.5,1
20110301|2010-06-07 03:30,7,914.5,914.5,914.5,914.5,3
20110301|2010-06-07 09:30,7,916.25,918,914.75,914.75,22
20110301|2010-06-07 10:00,7,914.75,914.75,914,914,23
20110301|2010-06-07 11:00,7,916,916,916,916,4
20110301|2010-06-07 13:00,7,915.5,916.5,915.25,916.5,34
20110301|2010-06-08 09:30,8,914.75,916.5,911.5,911.5,26
20110301|2010-06-08 10:00,8,911.5,913.5,911.5,912.5,43
20110301|2010-06-08 10:30,8,912.75,913.25,912.75,913.25,5
20110301|2010-06-08 11:30,8,914.5,916.25,914.5,916.25,4
20110301|2010-06-08 12:00,8,913.75,914.25,913.75,914.25,2
20110301|2010-06-08 12:30,8,912.25,912.25,912,912,4
20110301|2010-06-08 13:00,8,911,911,909.25,910,17
20110301|2010-06-09 04:30,9,906.75,906.75,906.75,906.75,2
20110301|2010-06-09 09:30,9,915.5,916.75,913.5,915.5,24
20110301|2010-06-09 10:00,9,916,917,914.5,915,16
20110301|2010-06-09 10:30,9,917.25,919.25,917,918,70
20110301|2010-06-09 11:00,9,918.5,919,917.75,918.25,18
20110301|2010-06-09 11:30,9,917.5,917.5,915,915.75,16
20110301|2010-06-09 12:00,9,915.5,915.75,913.5,914.5,16
20110301|2010-06-09 12:30,9,914.75,915,912.25,912.25,4
20110301|2010-06-09 13:00,9,912.5,913.75,912.5,913.75,19
20110301|2010-06-10 09:30,10,919.5,919.5,917.5,917.5,30
20110301|2010-06-10 10:00,10,914,914,909.75,911,4
20110301|2010-06-10 10:30,10,909.75,909.75,908.5,908.5,3
20110301|2010-06-10 18:30,11,913.75,913.75,913.75,913.75,1
20110301|2010-06-11 09:30,11,914,916.25,912.75,913.25,39
20110301|2010-06-11 10:30,11,914,914,914,914,2
20110301|2010-06-11 12:00,11,914,915.75,914,915.75,13
20110301|2010-06-11 12:30,11,916.5,917.25,916.5,917,7
20110301|2010-06-11 13:00,11,918,924.5,918,924.5,114
20110301|2010-06-14 04:30,14,928,928,928,928,1
20110301|2010-06-14 09:30,14,936.5,938.25,931.75,932.5,68
20110301|2010-06-14 10:00,14,933.5,934.25,933,934.25,13
20110301|2010-06-14 10:30,14,932,932,932,932,1
20110301|2010-06-14 11:30,14,935,935,934.25,934.25,11
20110301|2010-06-14 12:00,14,931,931.75,931,931.75,4
20110301|2010-06-14 12:30,14,932,932,931,931,12
20110301|2010-06-14 13:00,14,932,932,931.25,931.25,19
20110301|2010-06-15 06:30,15,935,935,935,935,1
20110301|2010-06-15 09:30,15,936.5,941,936.5,939.75,41
20110301|2010-06-15 10:00,15,939.25,939.25,939,939,4
20110301|2010-06-15 10:30,15,939,939,938.25,938.25,4
20110301|2010-06-15 11:00,15,938.75,938.75,938.75,938.75,2
20110301|2010-06-15 11:30,15,937.25,937.25,934.5,934.5,2
20110301|2010-06-15 12:00,15,934.5,935.25,934.5,935.25,3
20110301|2010-06-15 12:30,15,935.5,935.5,935.5,935.5,1
20110301|2010-06-15 13:00,15,934,934,929,931,13
20110301|2010-06-15 21:30,16,935,935,935,935,1
20110301|2010-06-16 09:30,16,935.25,937.5,934.5,936.75,42
20110301|2010-06-16 10:00,16,938,938,936,936,5
20110301|2010-06-16 10:30,16,935,935,935,935,3
20110301|2010-06-16 11:00,16,936,936,936,936,1
20110301|2010-06-16 12:00,16,936.5,937,935.75,937,4
20110301|2010-06-16 12:30,16,937,937,937,937,1
20110301|2010-06-16 18:00,17,940,940,940,940,1
20110301|2010-06-17 04:00,17,938.5,938.5,938.5,938.5,2
20110301|2010-06-17 06:30,17,941,941,941,941,10
20110301|2010-06-17 09:30,17,940.5,941,936,941,41
20110301|2010-06-17 10:00,17,940.25,942,940.25,942,29
20110301|2010-06-17 10:30,17,942,942,940.75,941.5,8
20110301|2010-06-17 11:00,17,940.5,941,940.5,941,11
20110301|2010-06-17 11:30,17,937,937,937,937,3
20110301|2010-06-17 12:00,17,936.5,937.25,936.25,937.25,16
20110301|2010-06-17 12:30,17,937.25,938,936.75,937.75,22
20110301|2010-06-17 13:00,17,938.75,939.25,937.25,938,18
20110301|2010-06-17 18:00,18,942,942,942,942,1
20110301|2010-06-17 18:30,18,942.25,942.25,942.25,942.25,2
20110301|2010-06-17 19:00,18,940.5,940.5,940.5,940.5,2
20110301|2010-06-18 03:30,18,941,941.25,941,941.25,5
20110301|2010-06-18 09:30,18,942.5,946,942.5,944.25,19
20110301|2010-06-18 10:00,18,946,947,945.75,945.75,17
20110301|2010-06-18 10:30,18,943,943,940.75,940.75,140
20110301|2010-06-18 11:00,18,942.75,942.75,941,941,121
20110301|2010-06-18 11:30,18,943.75,946.5,943.75,946.5,7
20110301|2010-06-18 12:00,18,945.25,945.25,944.5,944.5,63
20110301|2010-06-18 12:30,18,942.5,943.25,942.25,942.25,9
20110301|2010-06-18 13:00,18,942.5,944,942.5,944,39
20110301|2010-06-20 18:00,21,948,948,948,948,3
20110301|2010-06-20 19:30,21,950,950,950,950,2
20110301|2010-06-20 20:00,21,951.25,951.25,951.25,951.25,1
20110301|2010-06-20 21:30,21,952.5,953.25,952.5,953.25,9
20110301|2010-06-20 22:00,21,955,955,955,955,2
20110301|2010-06-20 23:00,21,955,955,955,955,1
20110301|2010-06-21 02:30,21,957.25,957.25,957.25,957.25,4
20110301|2010-06-21 03:30,21,957,957,957,957,5
20110301|2010-06-21 09:30,21,957,959.25,954,954,123
20110301|2010-06-21 10:00,21,953,955,951.75,954.75,80
20110301|2010-06-21 10:30,21,953.75,955,952.75,952.75,11
20110301|2010-06-21 11:00,21,952.5,953.5,951.75,952,45
20110301|2010-06-21 11:30,21,952,952,951.5,951.5,2
20110301|2010-06-21 12:00,21,949.5,952,949.25,952,16
20110301|2010-06-21 12:30,21,952.25,952.25,951.75,952,35
20110301|2010-06-21 13:00,21,952,952,950.75,950.75,35
20110301|2010-06-21 21:30,22,952.25,952.5,952.25,952.5,7
20110301|2010-06-21 22:00,22,952.5,952.5,952.5,952.5,1
20110301|2010-06-21 22:30,22,952.5,952.5,952.5,952.5,2
20110301|2010-06-21 23:00,22,952,952,952,952,1
20110301|2010-06-22 09:30,22,949.5,952.25,949.5,952.25,44
20110301|2010-06-22 10:00,22,951,951,948.75,950.75,69
20110301|2010-06-22 10:30,22,950.25,950.25,950.25,950.25,1
20110301|2010-06-22 11:00,22,951.5,952.5,951.5,952.25,8
20110301|2010-06-22 11:30,22,951.75,953,951.75,953,26
20110301|2010-06-22 12:00,22,951.75,951.75,950.25,950.25,25
20110301|2010-06-22 12:30,22,949.25,949.25,948.75,948.75,13
20110301|2010-06-22 13:00,22,948,948.5,947.25,947.25,18
20110301|2010-06-22 18:00,23,945,946,945,946,2
20110301|2010-06-22 21:00,23,944.75,945.5,944.5,945.25,29
20110301|2010-06-22 21:30,23,945.5,946,945.25,946,16
20110301|2010-06-22 22:00,23,945.25,945.25,945,945,6
20110301|2010-06-22 23:00,23,945.5,945.5,945,945.5,7
20110301|2010-06-22 23:30,23,945.25,945.25,944.75,944.75,9
20110301|2010-06-23 01:30,23,948,948,948,948,14
20110301|2010-06-23 02:30,23,948,949,948,949,9
20110301|2010-06-23 06:00,23,947.25,947.25,947.25,947.25,2
20110301|2010-06-23 09:30,23,943.75,943.75,937.25,942.75,53
20110301|2010-06-23 10:00,23,942,942,941.25,941.25,3
20110301|2010-06-23 10:30,23,941.5,942.5,940.75,940.75,9
20110301|2010-06-23 11:00,23,940.5,940.5,940,940,20
20110301|2010-06-23 12:00,23,939.5,940.25,938.5,938.5,36
20110301|2010-06-23 12:30,23,938.5,938.75,937.75,937.75,13
20110301|2010-06-23 13:00,23,939.25,940,937,937,69
20110301|2010-06-23 18:00,24,938,938,938,938,2
20110301|2010-06-23 20:00,24,940.75,941,940.75,941,20
20110301|2010-06-23 21:00,24,941,942,941,942,6
20110301|2010-06-23 21:30,24,942,942,941.5,941.5,10
20110301|2010-06-23 22:00,24,942,942,942,942,1
20110301|2010-06-24 00:30,24,942,942,942,942,11
20110301|2010-06-24 01:00,24,942,942,942,942,9
20110301|2010-06-24 03:00,24,940.5,940.5,940.5,940.5,1
20110301|2010-06-24 09:30,24,940,940.5,935,935,29
20110301|2010-06-24 10:00,24,938,938,938,938,3
20110301|2010-06-24 10:30,24,938,938,934.25,935,6
20110301|2010-06-24 11:30,24,936,936,936,936,4
20110301|2010-06-24 12:00,24,935,935,934,934,14
20110301|2010-06-24 12:30,24,927.75,927.75,927.75,927.75,1
20110301|2010-06-24 13:00,24,927.25,927.25,926.25,926.5,10
20110301|2010-06-24 18:00,25,926,926,926,926,1
20110301|2010-06-24 20:00,25,930.25,930.5,930,930,18
20110301|2010-06-24 20:30,25,932,933,932,933,51
20110301|2010-06-24 21:00,25,933,933,933,933,14
20110301|2010-06-24 21:30,25,932.75,932.75,932.75,932.75,1
20110301|2010-06-24 22:00,25,932.5,932.5,932.5,932.5,1
20110301|2010-06-24 22:30,25,932.5,932.5,932,932,6
20110301|2010-06-24 23:00,25,932,932,932,932,1
20110301|2010-06-25 01:00,25,933.25,933.25,933.25,933.25,6
20110301|2010-06-25 02:00,25,933.25,933.25,932,932,8
20110301|2010-06-25 03:30,25,933.75,933.75,933.5,933.5,2
20110301|2010-06-25 04:00,25,934.25,934.25,934,934,2
20110301|2010-06-25 05:00,25,933,933,933,933,2
20110301|2010-06-25 05:30,25,933,933,933,933,2
20110301|2010-06-25 09:30,25,930.5,931.25,929,931,53
20110301|2010-06-25 10:00,25,931,931.5,930.5,930.75,54
20110301|2010-06-25 10:30,25,930.5,931.5,930.5,931.5,13
20110301|2010-06-25 11:00,25,932.25,932.25,932.25,932.25,1
20110301|2010-06-25 11:30,25,931.75,932.25,931.75,932,12
20110301|2010-06-25 12:00,25,931.5,931.5,931.5,931.5,4
20110301|2010-06-25 12:30,25,930.25,930.25,928,928,22
20110301|2010-06-25 13:00,25,929.5,929.5,929.5,929.5,1
20110301|2010-06-27 20:00,28,929.25,929.25,929.25,929.25,20
20110301|2010-06-27 20:30,28,931,931,931,931,27
20110301|2010-06-27 21:00,28,931,931,931,931,9
20110301|2010-06-27 22:00,28,931,931,931,931,31
20110301|2010-06-28 01:00,28,931,931,930.75,930.75,13
20110301|2010-06-28 04:00,28,930.75,930.75,930.75,930.75,3
20110301|2010-06-28 06:30,28,930.75,930.75,930.75,930.75,4
20110301|2010-06-28 09:30,28,927.75,931,925.25,925.25,44
20110301|2010-06-28 10:30,28,928.75,928.75,927.5,928.75,5
20110301|2010-06-28 11:00,28,927,928,927,928,11
20110301|2010-06-28 11:30,28,928.25,930.25,928.25,930.25,8
20110301|2010-06-28 12:00,28,931.5,932,930.75,931.25,126
20110301|2010-06-28 12:30,28,930.75,932.25,930,931.75,26
20110301|2010-06-28 13:00,28,932.5,938.5,932.5,938.5,4
20110301|2010-06-28 20:30,29,934.25,934.25,934.25,934.25,3
20110301|2010-06-28 21:30,29,934,934,934,934,1
20110301|2010-06-29 04:00,29,931.25,931.25,931.25,931.25,2
20110301|2010-06-29 04:30,29,930.75,930.75,930.75,930.75,1
20110301|2010-06-29 06:00,29,933,933.25,933,933.25,2
20110301|2010-06-29 09:30,29,925,935.75,925,935.75,32
20110301|2010-06-29 10:00,29,935.75,937.5,935.75,937.25,10
20110301|2010-06-29 10:30,29,934.75,935.5,933.75,933.75,78
20110301|2010-06-29 11:00,29,932,932,930.25,930.5,20
20110301|2010-06-29 11:30,29,929.75,929.75,929.75,929.75,2
20110301|2010-06-29 12:30,29,928.75,928.75,927.25,928,12
20110301|2010-06-29 13:00,29,928.75,928.75,927,928,20
20110301|2010-06-29 20:00,30,928.75,928.75,928.5,928.75,5
20110301|2010-06-29 21:30,30,927.25,927.25,927,927,7
20110301|2010-06-29 23:30,30,928.5,928.5,928.5,928.5,4
20110301|2010-06-30 00:30,30,926.5,926.5,926.25,926.25,20
20110301|2010-06-30 04:30,30,930,930,930,930,4
20110301|2010-06-30 05:30,30,931.75,931.75,931.75,931.75,1
20110301|2010-06-30 09:30,30,943,943,923,925.25,117
20110301|2010-06-30 10:00,30,926,926,922.5,926,32
20110301|2010-06-30 10:30,30,925.5,926,925.5,926,3
20110301|2010-06-30 11:00,30,925,925,924.5,924.5,3
20110301|2010-06-30 11:30,30,924.5,924.5,923,923,9
20110301|2010-06-30 12:00,30,924,924,924,924,1
20110301|2010-06-30 12:30,30,922,922,915.5,915.5,9
20110301|2010-06-30 13:00,30,916.5,917.25,914.75,915.5,107
20110301|2010-07-01 01:30,1,923,923,923,923,5
20110301|2010-07-01 03:00,1,921,921,920.75,920.75,15
20110301|2010-07-01 03:30,1,920.75,920.75,920.75,920.75,19
20110301|2010-07-01 05:30,1,921.5,921.5,920.75,920.75,7
20110301|2010-07-01 07:00,1,920,920,920,920,15
20110301|2010-07-01 09:30,1,919,919,911.25,917,136
20110301|2010-07-01 10:00,1,916,916.75,916,916.75,13
20110301|2010-07-01 10:30,1,914.5,914.5,914.25,914.25,8
20110301|2010-07-01 11:00,1,915.5,915.5,914.25,914.25,72
20110301|2010-07-01 11:30,1,913.75,915,913.75,914.75,24
20110301|2010-07-01 12:00,1,917,920.5,917,919.5,10
20110301|2010-07-01 12:30,1,919.75,919.75,919.5,919.5,3
20110301|2010-07-01 13:00,1,920.5,921.75,918.25,920.25,51
20110301|2010-07-02 00:00,2,923,923,923,923,2
20110301|2010-07-02 01:00,2,924.25,925,924.25,925,5
20110301|2010-07-02 02:30,2,925.75,925.75,925.75,925.75,1
20110301|2010-07-02 03:00,2,924.5,925.5,924.5,925.5,8
20110301|2010-07-02 04:00,2,925.5,925.75,925.5,925.75,4
20110301|2010-07-02 07:00,2,925.75,926,925.75,926,10
20110301|2010-07-02 09:30,2,925.25,926.5,921,921,58
20110301|2010-07-02 10:00,2,921,921.75,920.5,921.75,5
20110301|2010-07-02 10:30,2,920.5,920.5,920.5,920.5,23
20110301|2010-07-02 11:30,2,923,924,923,924,6
20110301|2010-07-02 12:00,2,922.25,923,922.25,923,3
20110301|2010-07-02 12:30,2,924,925,923.5,925,18
20110301|2010-07-02 13:00,2,924.25,926,922,922,47
20110301|2010-07-05 19:00,6,917.75,917.75,917.75,917.75,1
20110301|2010-07-05 19:30,6,918.75,918.75,918.75,918.75,2
20110301|2010-07-05 20:00,6,919.5,919.5,919.5,919.5,22
20110301|2010-07-05 20:30,6,919.5,919.5,919.5,919.5,38
20110301|2010-07-05 21:00,6,919,919.25,919,919.25,20
20110301|2010-07-05 21:30,6,919,919,919,919,6
20110301|2010-07-05 22:00,6,919,919,919,919,13
20110301|2010-07-06 03:00,6,924.25,924.25,924.25,924.25,1
20110301|2010-07-06 09:30,6,925,933.5,925,928.5,103
20110301|2010-07-06 10:00,6,926,926,926,926,5
20110301|2010-07-06 10:30,6,926.75,926.75,926,926,6
20110301|2010-07-06 11:00,6,928.25,930,928.25,930,7
20110301|2010-07-06 12:00,6,925,925,924.75,924.75,4
20110301|2010-07-06 12:30,6,926.75,926.75,922.5,922.5,177
20110301|2010-07-06 13:00,6,921.5,921.5,917.25,917.5,19
20110301|2010-07-06 21:30,7,922,922.5,922,922.5,15
20110301|2010-07-06 22:00,7,922,922,922,922,1
20110301|2010-07-07 03:00,7,920.75,920.75,920.5,920.5,3
20110301|2010-07-07 03:30,7,920,920,920,920,30
20110301|2010-07-07 09:30,7,924,932,924,932,61
20110301|2010-07-07 10:00,7,935,935,931.75,931.75,33
20110301|2010-07-07 10:30,7,931.75,933.25,931,933.25,33
20110301|2010-07-07 11:00,7,933,933.75,933,933.5,34
20110301|2010-07-07 11:30,7,936,938,936,937.5,34
20110301|2010-07-07 12:00,7,937.25,939.25,937,939.25,21
20110301|2010-07-07 12:30,7,940,941,937.75,940.25,53
20110301|2010-07-07 13:00,7,939.25,948.25,938.5,948.25,114
20110301|2010-07-07 18:00,8,944.75,945,944.75,945,29
20110301|2010-07-07 18:30,8,947,947,947,947,15
20110301|2010-07-07 19:30,8,947.25,948.25,947.25,948.25,2
20110301|2010-07-08 03:00,8,943.5,943.5,943.5,943.5,1
20110301|2010-07-08 03:30,8,944.75,944.75,944.75,944.75,4
20110301|2010-07-08 06:00,8,948.25,948.25,948.25,948.25,1
20110301|2010-07-08 06:30,8,947.5,947.5,947.25,947.25,4
20110301|2010-07-08 07:00,8,947,947,947,947,1
20110301|2010-07-08 09:30,8,948,954.25,948,949.25,223
20110301|2010-07-08 10:00,8,950.25,952,949.5,950,52
20110301|2010-07-08 10:30,8,951.5,952,949.25,949.5,32
20110301|2010-07-08 11:00,8,948.75,951.25,948.75,951,38
20110301|2010-07-08 11:30,8,950.25,952,950,952,34
20110301|2010-07-08 12:00,8,953.75,956.75,953.75,956,72
20110301|2010-07-08 12:30,8,956,961,955.25,961,175
20110301|2010-07-08 13:00,8,964.75,967,955.5,958.75,193
20110301|2010-07-08 18:00,9,954.25,958,954.25,958,5
20110301|2010-07-08 19:00,9,957.25,957.25,957.25,957.25,7
20110301|2010-07-08 19:30,9,957.75,959,957.75,958.75,132
20110301|2010-07-08 20:00,9,957.25,957.75,956.25,956.25,52
20110301|2010-07-08 20:30,9,955.5,955.5,955.25,955.25,8
20110301|2010-07-09 00:00,9,958.25,958.75,957.75,958.75,105
20110301|2010-07-09 00:30,9,958.75,958.75,958.5,958.5,42
20110301|2010-07-09 03:00,9,959.25,959.25,959.25,959.25,1
20110301|2010-07-09 03:30,9,958.75,959.5,958.5,959.5,80
20110301|2010-07-09 04:00,9,959.25,959.5,958.75,958.75,60
20110301|2010-07-09 04:30,9,959.5,959.5,959,959.5,13
20110301|2010-07-09 05:00,9,959.25,959.5,959.25,959.5,10
20110301|2010-07-09 09:30,9,958.5,962.5,958,961.5,135
20110301|2010-07-09 10:00,9,963.25,967.5,963.25,963.75,153
20110301|2010-07-09 10:30,9,964.25,966.75,964,965.25,96
20110301|2010-07-09 11:00,9,966,968,965.5,968,66
20110301|2010-07-09 11:30,9,967,971,966.75,970.5,78
20110301|2010-07-09 12:00,9,970.5,971,963.25,966.75,96
20110301|2010-07-09 12:30,9,968,969.25,966.25,969,140
20110301|2010-07-09 13:00,9,968.25,968.25,964,966.5,42
20110301|2010-07-11 18:00,12,963.75,963.75,963.75,963.75,1
20110301|2010-07-11 20:00,12,965.5,965.5,965.5,965.5,4
20110301|2010-07-12 00:00,12,960,960,960,960,1
20110301|2010-07-12 05:30,12,963.25,963.25,963.25,963.25,2
20110301|2010-07-12 06:30,12,964,964,964,964,1
20110301|2010-07-12 09:30,12,964.25,966.25,959.75,960.25,113
20110301|2010-07-12 10:00,12,958.75,961.75,958.75,959.75,45
20110301|2010-07-12 10:30,12,961,966.5,961,966.5,67
20110301|2010-07-12 11:00,12,967,970,967,967.25,68
20110301|2010-07-12 11:30,12,965.5,970.75,965.5,970.75,193
20110301|2010-07-12 12:00,12,968.75,972,966.25,966.25,76
20110301|2010-07-12 12:30,12,966.5,968.5,964,964,75
20110301|2010-07-12 13:00,12,964,964.75,960,963.5,168
20110301|2010-07-12 18:00,13,963.25,963.25,962.25,962.25,12
20110301|2010-07-12 21:00,13,960.75,960.75,960.75,960.75,1
20110301|2010-07-13 02:00,13,962.75,962.75,962.75,962.75,4
20110301|2010-07-13 03:30,13,964,965.5,964,965.5,3
20110301|2010-07-13 05:00,13,967,967,967,967,2
20110301|2010-07-13 06:00,13,967.25,967.25,967.25,967.25,3
20110301|2010-07-13 06:30,13,967,968,967,968,35
20110301|2010-07-13 09:30,13,969.5,971,967.25,968,444
20110301|2010-07-13 10:00,13,968,970.5,967.75,969.5,188
20110301|2010-07-13 10:30,13,969.5,973.75,969.5,972,289
20110301|2010-07-13 11:00,13,971.5,972.75,971.25,972.5,103
20110301|2010-07-13 11:30,13,973,973,971.25,971.25,14
20110301|2010-07-13 12:00,13,970,971,967,967,94
20110301|2010-07-13 12:30,13,967,969,967,968,74
20110301|2010-07-13 13:00,13,969,970.25,966,967,77
20110301|2010-07-13 18:00,14,967,967,967,967,1
20110301|2010-07-13 20:00,14,967,967,967,967,5
20110301|2010-07-13 20:30,14,966.75,966.75,966.5,966.5,6
20110301|2010-07-13 21:00,14,966.5,966.75,966.5,966.5,14
20110301|2010-07-13 21:30,14,966,966,966,966,5
20110301|2010-07-14 00:30,14,969,969,969,969,4
20110301|2010-07-14 03:00,14,970,970,970,970,1
20110301|2010-07-14 03:30,14,971,971,970.75,971,12
20110301|2010-07-14 05:30,14,970.25,970.5,970.25,970.5,11
20110301|2010-07-14 07:00,14,970,970.5,970,970.5,23
20110301|2010-07-14 09:30,14,971.25,976,969.25,976,359
20110301|2010-07-14 10:00,14,975.75,978,973,973,208
20110301|2010-07-14 10:30,14,973.25,977.5,973.25,977.5,170
20110301|2010-07-14 11:00,14,978,978,975.5,975.75,37
20110301|2010-07-14 11:30,14,974,974.25,972.75,974.25,9
20110301|2010-07-14 12:00,14,974.25,976.25,974.25,976.25,14
20110301|2010-07-14 12:30,14,976,976,974.75,974.75,38
20110301|2010-07-14 13:00,14,975,975,970.25,973.75,260
20110301|2010-07-14 20:00,15,972,972,972,972,29
20110301|2010-07-14 21:00,15,973.5,973.5,973.5,973.5,1
20110301|2010-07-14 21:30,15,975.5,975.5,975.5,975.5,1
20110301|2010-07-14 22:00,15,975.5,975.5,975.5,975.5,12
20110301|2010-07-14 23:00,15,975.75,975.75,975.75,975.75,12
20110301|2010-07-14 23:30,15,975.75,975.75,975.25,975.25,30
20110301|2010-07-15 00:30,15,977.25,977.25,976.25,977.25,43
20110301|2010-07-15 04:00,15,977.75,979.75,977.75,978.75,10
20110301|2010-07-15 04:30,15,978.75,980,978.75,980,3
20110301|2010-07-15 05:00,15,983,984,983,984,11
20110301|2010-07-15 05:30,15,984,985,983.25,985,24
20110301|2010-07-15 06:00,15,987.5,987.5,987.5,987.5,2
20110301|2010-07-15 06:30,15,987.75,988,986.5,986.5,15
20110301|2010-07-15 07:00,15,986,986,986,986,8
20110301|2010-07-15 09:30,15,985,995,984.75,987,443
20110301|2010-07-15 10:00,15,986.25,991.75,986,991.25,106
20110301|2010-07-15 10:30,15,991.25,991.25,989,989,147
20110301|2010-07-15 11:00,15,989,992,989,989.75,72
20110301|2010-07-15 11:30,15,989.75,993.75,989.5,993.25,167
20110301|2010-07-15 12:00,15,993,997,992.75,993.25,175
20110301|2010-07-15 12:30,15,991,995.5,991,994.5,358
20110301|2010-07-15 13:00,15,994.5,997.5,993,997.5,141
20110301|2010-07-15 18:00,16,995.5,995.5,995,995.5,4
20110301|2010-07-15 18:30,16,996,996.25,996,996.25,2
20110301|2010-07-15 19:30,16,997,997.5,997,997.25,4
20110301|2010-07-15 20:00,16,996.75,996.75,996.25,996.25,4
20110301|2010-07-15 22:30,16,996.5,996.5,996.5,996.5,1
20110301|2010-07-16 02:00,16,999,999,998.75,998.75,4
20110301|2010-07-16 03:30,16,998.75,998.75,998.75,998.75,3
20110301|2010-07-16 04:00,16,998.5,999,998.5,999,5
20110301|2010-07-16 06:30,16,997.5,997.5,997.5,997.5,6
20110301|2010-07-16 07:00,16,997,997.5,997,997,12
20110301|2010-07-16 09:30,16,996,1001,991.75,1001,677
20110301|2010-07-16 10:00,16,1001,1001,991,994.75,165
20110301|2010-07-16 10:30,16,994.5,994.5,992,992.5,126
20110301|2010-07-16 11:00,16,994.5,994.5,992,992.5,3
20110301|2010-07-16 11:30,16,993.25,993.75,988.75,989,51
20110301|2010-07-16 12:00,16,990,991,989,990.75,57
20110301|2010-07-16 12:30,16,991.5,993.5,990.5,991.25,212
20110301|2010-07-16 13:00,16,991.75,995,988.75,993.75,67
20110301|2010-07-18 18:00,19,986,988.75,986,988.75,2
20110301|2010-07-18 18:30,19,987.25,987.25,987,987,2
20110301|2010-07-18 19:30,19,993.25,993.5,993.25,993.25,5
20110301|2010-07-18 20:30,19,994.5,994.5,993.25,993.25,2
20110301|2010-07-19 01:30,19,995,995,993.75,993.75,2
20110301|2010-07-19 03:00,19,994.5,994.5,993.25,993.25,2
20110301|2010-07-19 04:30,19,992.75,992.75,992.75,992.75,1
20110301|2010-07-19 06:30,19,989.5,989.5,988.5,988.5,4
20110301|2010-07-19 07:00,19,989.25,989.25,986.25,986.25,140
20110301|2010-07-19 09:30,19,987.25,990,980,982.75,95
20110301|2010-07-19 10:00,19,983.75,984.25,982.5,982.5,11
20110301|2010-07-19 10:30,19,979.75,979.75,979.75,979.75,2
20110301|2010-07-19 11:00,19,982,984,982,984,6
20110301|2010-07-19 11:30,19,984.5,984.5,982.25,982.25,5
20110301|2010-07-19 12:00,19,979.25,979.5,979,979,20
20110301|2010-07-19 12:30,19,981.5,981.5,978.25,981,44
20110301|2010-07-19 13:00,19,981.75,984.5,980.25,984.5,25
20110301|2010-07-19 18:00,20,982,982,981.25,981.25,28
20110301|2010-07-19 18:30,20,979.75,979.75,979.75,979.75,2
20110301|2010-07-19 19:30,20,980.25,980.25,980,980,3
20110301|2010-07-19 20:30,20,983,983,983,983,1
20110301|2010-07-20 05:00,20,986.25,986.25,986.25,986.25,6
20110301|2010-07-20 05:30,20,985.25,985.25,985.25,985.25,1
20110301|2010-07-20 09:30,20,980.5,984.25,976,976.75,72
20110301|2010-07-20 10:00,20,976.75,982,976.75,981,64
20110301|2010-07-20 10:30,20,980,982,978.25,982,24
20110301|2010-07-20 11:00,20,980.75,980.75,980.25,980.25,2
20110301|2010-07-20 11:30,20,980,980,979.75,980,6
20110301|2010-07-20 12:00,20,982,982.75,982,982.25,29
20110301|2010-07-20 12:30,20,982.5,985.5,982.5,984.5,64
20110301|2010-07-20 13:00,20,984.25,985.75,982,985.75,17
20110301|2010-07-20 20:00,21,987,987,987,987,1
20110301|2010-07-20 21:30,21,985,985,985,985,4
20110301|2010-07-21 03:30,21,987,987,987,987,2
20110301|2010-07-21 04:00,21,988.5,988.5,988.5,988.5,6
20110301|2010-07-21 04:30,21,989,989,989,989,3
20110301|2010-07-21 06:30,21,989.75,990,989.75,990,9
20110301|2010-07-21 07:00,21,990,990,990,990,11
20110301|2010-07-21 09:30,21,990,990.5,983.5,989,138
20110301|2010-07-21 10:00,21,989.75,994,989.75,990.5,180
20110301|2010-07-21 10:30,21,992,992.25,991.5,991.5,31
20110301|2010-07-21 11:00,21,991.5,991.75,991,991.25,19
20110301|2010-07-21 11:30,21,992.5,992.75,992,992,60
20110301|2010-07-21 12:00,21,992.75,993,992.5,992.5,10
20110301|2010-07-21 12:30,21,993,995.25,993,995.25,188
20110301|2010-07-21 13:00,21,993.5,993.5,992,992,22
20110301|2010-07-21 18:00,22,989.75,989.75,989.75,989.75,1
20110301|2010-07-21 18:30,22,989.25,989.25,989.25,989.25,1
20110301|2010-07-21 19:00,22,991,991,991,991,1
20110301|2010-07-21 20:00,22,989.75,989.75,989.5,989.5,4
20110301|2010-07-21 23:30,22,986.5,986.5,986.5,986.5,1
20110301|2010-07-22 03:30,22,991.5,991.5,991.5,991.5,29
20110301|2010-07-22 04:00,22,991.5,992,991.5,992,29
20110301|2010-07-22 04:30,22,994,996,994,996,4
20110301|2010-07-22 05:00,22,997,997,997,997,10
20110301|2010-07-22 05:30,22,997.75,998,997.75,998,144
20110301|2010-07-22 06:30,22,997.5,998,997.5,998,7
20110301|2010-07-22 07:00,22,998,998,998,998,1
20110301|2010-07-22 09:30,22,998,1002,995.5,995.75,246
20110301|2010-07-22 10:00,22,996,996.5,989.5,992.75,37
20110301|2010-07-22 10:30,22,993.5,993.5,992.25,992.5,27
20110301|2010-07-22 11:00,22,993.75,995.25,993.75,995.25,3
20110301|2010-07-22 11:30,22,995.75,995.75,992.75,994.5,77
20110301|2010-07-22 12:00,22,994.5,994.5,993,993,72
20110301|2010-07-22 12:30,22,993.75,994.75,987.25,987.25,72
20110301|2010-07-22 13:00,22,986,991.25,984.75,988.25,130
20110301|2010-07-22 18:00,23,988.25,989.25,988.25,989.25,2
20110301|2010-07-22 19:30,23,989.75,990.25,989.75,990.25,5
20110301|2010-07-22 20:00,23,990.25,990.25,990.25,990.25,1
20110301|2010-07-22 21:00,23,988.5,989.75,988.5,989.75,3
20110301|2010-07-23 00:30,23,989.25,989.25,989,989,10
20110301|2010-07-23 01:00,23,989.5,989.75,989.5,989.75,5
20110301|2010-07-23 02:30,23,993.5,993.5,993.5,993.5,1
20110301|2010-07-23 03:00,23,994,994,993,993,8
20110301|2010-07-23 07:00,23,989.5,989.5,989.5,989.5,17
20110301|2010-07-23 09:30,23,989,996,987.5,995.25,132
20110301|2010-07-23 10:00,23,996.25,998,993,995,65
20110301|2010-07-23 10:30,23,995,998,995,997.5,123
20110301|2010-07-23 11:00,23,998,998,995,995.75,22
20110301|2010-07-23 11:30,23,993,993.5,993,993.5,5
20110301|2010-07-23 12:00,23,993.5,994.5,993,993.5,28
20110301|2010-07-23 12:30,23,993.5,994.5,992.75,994.5,119
20110301|2010-07-23 13:00,23,994.25,994.5,993.25,994,23
20110301|2010-07-25 18:30,26,987.25,987.25,987.25,987.25,1
20110301|2010-07-25 22:00,26,991.25,991.25,991,991,3
20110301|2010-07-26 01:00,26,993,993.25,993,993.25,4
20110301|2010-07-26 02:30,26,993,993,992.75,992.75,7
20110301|2010-07-26 05:00,26,987.25,987.25,987.25,987.25,2
20110301|2010-07-26 06:30,26,986.25,986.25,986.25,986.25,1
20110301|2010-07-26 09:30,26,985.25,987.5,980.75,982.25,141
20110301|2010-07-26 10:00,26,981,982.25,978.5,982.25,30
20110301|2010-07-26 10:30,26,982,982,982,982,2
20110301|2010-07-26 11:00,26,982,982,981.5,981.5,3
20110301|2010-07-26 11:30,26,981.5,981.5,978,978,48
20110301|2010-07-26 12:00,26,978.25,979,977,978.5,18
20110301|2010-07-26 12:30,26,977.5,977.5,974,977.5,45
20110301|2010-07-26 13:00,26,978.25,980.75,978.25,980.75,27
20110301|2010-07-26 20:00,27,979,979,979,979,1
20110301|2010-07-26 20:30,27,978.5,978.5,978.5,978.5,1
20110301|2010-07-26 22:00,27,977.75,977.75,977.75,977.75,1
20110301|2010-07-27 03:00,27,977.25,977.75,977.25,977.75,3
20110301|2010-07-27 05:30,27,982,982,982,982,7
20110301|2010-07-27 06:00,27,982,982,982,982,10
20110301|2010-07-27 06:30,27,983,985,983,985,14
20110301|2010-07-27 09:30,27,988.25,988.25,980.75,980.75,68
20110301|2010-07-27 10:00,27,980.75,980.75,978.75,980,78
20110301|2010-07-27 10:30,27,981.25,982,980.25,981.25,42
20110301|2010-07-27 11:00,27,981,981.75,980,981,15
20110301|2010-07-27 11:30,27,981,981.75,981,981,41
20110301|2010-07-27 12:00,27,982,982,980.75,982,12
20110301|2010-07-27 12:30,27,979.5,981,978.75,981,9
20110301|2010-07-27 13:00,27,981.25,981.25,979,979.5,29
20110301|2010-07-27 20:00,28,980.75,980.75,980.75,980.75,1
20110301|2010-07-28 01:00,28,983,983,983,983,2
20110301|2010-07-28 02:30,28,982,982,982,982,8
20110301|2010-07-28 04:00,28,985,985,985,985,1
20110301|2010-07-28 05:00,28,985.5,985.5,985.5,985.5,4
20110301|2010-07-28 06:00,28,985.5,985.5,985.5,985.5,2
20110301|2010-07-28 07:00,28,986.5,986.5,986.5,986.5,1
20110301|2010-07-28 09:30,28,989,993,986,992.25,110
20110301|2010-07-28 10:00,28,992.75,993.25,991,991.25,112
20110301|2010-07-28 10:30,28,991,991.75,989.5,989.5,30
20110301|2010-07-28 11:00,28,991,992.75,990.5,992.25,117
20110301|2010-07-28 11:30,28,992,995,991.75,994,117
20110301|2010-07-28 12:00,28,993.5,993.5,991.5,992.5,26
20110301|2010-07-28 12:30,28,992.25,992.75,992,992,76
20110301|2010-07-28 13:00,28,991,992,991,991.5,89
20110301|2010-07-28 18:00,29,991.5,991.5,991.5,991.5,1
20110301|2010-07-28 18:30,29,993.75,994,993.75,994,3
20110301|2010-07-28 20:00,29,994,994,994,994,1
20110301|2010-07-29 01:00,29,995.5,995.5,995.5,995.5,5
20110301|2010-07-29 03:00,29,996.5,997,996.5,997,3
20110301|2010-07-29 03:30,29,996.5,997.75,996.5,997.5,5
20110301|2010-07-29 04:00,29,997.25,997.75,997.25,997.75,2
20110301|2010-07-29 05:00,29,998,998,998,998,45
20110301|2010-07-29 06:30,29,996,996,996,996,4
20110301|2010-07-29 07:00,29,996.25,996.25,996,996,20
20110301|2010-07-29 09:30,29,998,1001.25,997.25,997.75,234
20110301|2010-07-29 10:00,29,997.75,999.5,997.5,998.5,81
20110301|2010-07-29 10:30,29,998.5,998.5,997.75,998,58
20110301|2010-07-29 11:00,29,997,997,994,994,12
20110301|2010-07-29 11:30,29,997,998,996,997.25,63
20110301|2010-07-29 12:00,29,997.5,999,997.25,999,85
20110301|2010-07-29 12:30,29,999,1000.25,998.25,999,167
20110301|2010-07-29 13:00,29,999,999.5,997,998.5,42
20110301|2010-07-29 19:30,30,1000,1004,1000,1004,25
20110301|2010-07-29 20:00,30,1005,1005,1005,1005,2
20110301|2010-07-29 20:30,30,1004,1004,1004,1004,5
20110301|2010-07-29 21:30,30,1001.25,1001.25,1001.25,1001.25,1
20110301|2010-07-29 22:30,30,1003.5,1003.5,1003.5,1003.5,2
20110301|2010-07-29 23:00,30,1003.75,1003.75,1003.75,1003.75,1
20110301|2010-07-29 23:30,30,1004,1004,1004,1004,1
20110301|2010-07-30 00:00,30,1004,1004,1004,1004,2
20110301|2010-07-30 00:30,30,1003.75,1003.75,1003.75,1003.75,1
20110301|2010-07-30 09:30,30,1005,1009.5,1003,1008.25,281
20110301|2010-07-30 10:00,30,1009.25,1009.75,1007,1008.75,209
20110301|2010-07-30 10:30,30,1008.5,1008.5,1005.25,1005.25,174
20110301|2010-07-30 11:00,30,1004.75,1006.75,1004.75,1005.75,54
20110301|2010-07-30 11:30,30,1006.25,1007.5,1006.25,1007.5,69
20110301|2010-07-30 12:00,30,1007.5,1011.25,1007.5,1009.5,326
20110301|2010-07-30 12:30,30,1010,1010.75,1005.75,1007.5,542
20110301|2010-07-30 13:00,30,1008.25,1013.25,1005.25,1013.25,291
20110301|2010-08-01 18:00,2,1012.5,1015,1009.75,1015,12
20110301|2010-08-01 18:30,2,1015.5,1015.75,1015.5,1015.5,4
20110301|2010-08-01 20:00,2,1017.25,1018,1017.25,1018,2
20110301|2010-08-01 20:30,2,1020,1021,1020,1021,7
20110301|2010-08-01 21:30,2,1021,1022.25,1021,1022.25,8
20110301|2010-08-01 23:00,2,1025,1025.5,1025,1025.5,3
20110301|2010-08-02 00:00,2,1025.75,1025.75,1025.75,1025.75,2
20110301|2010-08-02 01:00,2,1024.5,1025.5,1024.5,1025.5,3
20110301|2010-08-02 01:30,2,1025,1025.75,1025,1025.75,3
20110301|2010-08-02 02:30,2,1024,1024,1024,1024,6
20110301|2010-08-02 03:00,2,1024,1024.25,1023,1024,39
20110301|2010-08-02 06:00,2,1029,1029,1029,1029,18
20110301|2010-08-02 06:30,2,1029,1029,1028.25,1029,10
20110301|2010-08-02 07:00,2,1029,1029,1029,1029,2
20110301|2010-08-02 09:30,2,1029,1035,1024,1025.75,542
20110301|2010-08-02 10:00,2,1025.5,1029.5,1023.25,1029.5,463
20110301|2010-08-02 10:30,2,1028.75,1028.75,1025.75,1027.25,257
20110301|2010-08-02 11:00,2,1027.25,1027.75,1021.5,1021.5,60
20110301|2010-08-02 11:30,2,1019.75,1021,1016.25,1018.5,71
20110301|2010-08-02 12:00,2,1019,1022,1017.25,1019.5,75
20110301|2010-08-02 12:30,2,1020,1022.5,1020,1020.25,72
20110301|2010-08-02 13:00,2,1019,1019.25,1015.25,1015.75,96
20110301|2010-08-02 18:00,3,1016,1017,1016,1017,2
20110301|2010-08-02 19:30,3,1015,1015.75,1015,1015.75,2
20110301|2010-08-02 20:30,3,1019.5,1020,1019.5,1020,8
20110301|2010-08-02 21:30,3,1020,1020,1020,1020,1
20110301|2010-08-03 02:00,3,1017.75,1017.75,1017.75,1017.75,1
20110301|2010-08-03 02:30,3,1014.25,1014.25,1014.25,1014.25,2
20110301|2010-08-03 03:00,3,1010.25,1010.25,1007.5,1007.5,5
20110301|2010-08-03 06:30,3,1012,1012,1011.5,1011.5,7
20110301|2010-08-03 07:00,3,1010,1010,1010,1010,8
20110301|2010-08-03 09:30,3,1015,1016,1007.75,1008.25,303
20110301|2010-08-03 10:00,3,1009,1015.5,1009,1015,70
20110301|2010-08-03 10:30,3,1014,1016,1014,1015.75,32
20110301|2010-08-03 11:00,3,1015.25,1020.75,1015.25,1019.75,89
20110301|2010-08-03 11:30,3,1020,1024,1016.75,1018,532
20110301|2010-08-03 12:00,3,1017,1019.25,1016,1017.25,79
20110301|2010-08-03 12:30,3,1018.75,1021.25,1017.5,1020.5,208
20110301|2010-08-03 13:00,3,1020.5,1025.75,1020.25,1023.25,184
20110301|2010-08-03 18:30,4,1024,1024,1024,1024,2
20110301|2010-08-03 19:00,4,1024.75,1024.75,1024.75,1024.75,1
20110301|2010-08-03 20:30,4,1028,1028,1028,1028,1
20110301|2010-08-04 01:00,4,1020.75,1020.75,1020.75,1020.75,1
20110301|2010-08-04 05:30,4,1029.75,1030,1029.75,1030,5
20110301|2010-08-04 06:00,4,1029.5,1031,1029.5,1031,8
20110301|2010-08-04 06:30,4,1031.5,1033,1031.5,1033,45
20110301|2010-08-04 09:30,4,1034.75,1035.25,1026.5,1029,370
20110301|2010-08-04 10:00,4,1029.25,1031,1028.75,1031,292
20110301|2010-08-04 10:30,4,1031,1032.75,1028.75,1028.75,138
20110301|2010-08-04 11:00,4,1028.75,1031.5,1028.5,1030.5,42
20110301|2010-08-04 11:30,4,1030.25,1033,1029.75,1030.75,274
20110301|2010-08-04 12:00,4,1030.5,1034.25,1030,1032.75,414
20110301|2010-08-04 12:30,4,1032.75,1034.5,1028.75,1030.5,879
20110301|2010-08-04 13:00,4,1031,1036.5,1031,1032,545
20110301|2010-08-04 18:00,5,1031,1031,1031,1031,1
20110301|2010-08-04 18:30,5,1033.5,1033.5,1033.5,1033.5,3
20110301|2010-08-04 19:30,5,1034,1034,1034,1034,11
20110301|2010-08-04 20:00,5,1035.75,1035.75,1035.75,1035.75,1
20110301|2010-08-04 20:30,5,1034.25,1034.25,1034.25,1034.25,3
20110301|2010-08-04 21:00,5,1026,1026,1026,1026,1
20110301|2010-08-04 21:30,5,1026.5,1026.5,1026.5,1026.5,1
20110301|2010-08-05 00:30,5,1025,1025,1021.75,1021.75,9
20110301|2010-08-05 01:00,5,1021.5,1021.5,1020.25,1020.25,12
20110301|2010-08-05 01:30,5,1018.75,1018.75,1018.5,1018.5,9
20110301|2010-08-05 02:00,5,1024,1026,1024,1026,2
20110301|2010-08-05 03:00,5,1024.5,1026,1023.75,1023.75,8
20110301|2010-08-05 03:30,5,1025.25,1025.5,1025.25,1025.5,2
20110301|2010-08-05 04:00,5,1028.5,1029,1027.75,1028,22
20110301|2010-08-05 05:00,5,1031.5,1031.5,1031.5,1031.5,2
20110301|2010-08-05 05:30,5,1036.25,1036.25,1034.75,1035,11
20110301|2010-08-05 06:00,5,1037,1043,1037,1042.75,27
20110301|2010-08-05 06:30,5,1043,1048.25,1043,1048,136
20110301|2010-08-05 07:00,5,1047,1047.25,1046.25,1046.75,14
20110301|2010-08-05 09:30,5,1047.25,1054,1043.5,1044.75,589
20110301|2010-08-05 10:00,5,1044,1045.75,1036,1045.25,479
20110301|2010-08-05 10:30,5,1044.75,1045,1040.75,1043,151
20110301|2010-08-05 11:00,5,1043,1044.75,1042.5,1044.5,79
20110301|2010-08-05 11:30,5,1044.75,1045.5,1043.25,1044.5,166
20110301|2010-08-05 12:00,5,1044.5,1044.5,1040.5,1042,114
20110301|2010-08-05 12:30,5,1042,1044.25,1038.75,1039.75,616
20110301|2010-08-05 13:00,5,1038,1038,1030.5,1030.5,235
20110301|2010-08-05 18:00,6,1036.5,1036.5,1033.5,1033.5,12
20110301|2010-08-05 19:30,6,1032.25,1033,1032.25,1032.75,6
20110301|2010-08-05 20:00,6,1032,1032,1030.25,1030.25,29
20110301|2010-08-05 21:30,6,1026.25,1027.5,1026.25,1027,3
20110301|2010-08-06 01:00,6,1036,1036.5,1036,1036.5,3
20110301|2010-08-06 01:30,6,1041.25,1041.25,1041.25,1041.25,1
20110301|2010-08-06 02:00,6,1040.75,1041.25,1040,1040,40
20110301|2010-08-06 03:00,6,1039.25,1040,1036.75,1036.75,27
20110301|2010-08-06 03:30,6,1032.75,1032.75,1029.75,1030,10
20110301|2010-08-06 04:30,6,1034.75,1034.75,1032.75,1032.75,9
20110301|2010-08-06 05:00,6,1032.5,1032.5,1031.75,1031.75,2
20110301|2010-08-06 05:30,6,1032.25,1034.75,1031.5,1034.25,7
20110301|2010-08-06 06:30,6,1034,1034,1033.75,1034,8
20110301|2010-08-06 07:00,6,1034,1034,1034,1034,7
20110301|2010-08-06 09:30,6,1039,1040.75,1029.75,1033.25,298
20110301|2010-08-06 10:00,6,1033.5,1040,1033,1039.5,159
20110301|2010-08-06 10:30,6,1039,1040,1036,1038.5,272
20110301|2010-08-06 11:00,6,1037.75,1039.25,1037.25,1038.5,178
20110301|2010-08-06 11:30,6,1039.5,1041.5,1039.25,1039.25,59
20110301|2010-08-06 12:00,6,1040.25,1040.5,1034,1034,85
20110301|2010-08-06 12:30,6,1034,1038.25,1033.5,1038,188
20110301|2010-08-06 13:00,6,1038,1041.75,1036.5,1041.75,120
20110301|2010-08-08 18:00,9,1037,1041,1037,1041,4
20110301|2010-08-08 19:00,9,1044.75,1045,1044.75,1045,5
20110301|2010-08-08 19:30,9,1045.25,1045.5,1044.5,1044.5,15
20110301|2010-08-08 20:00,9,1043.25,1043.25,1042.5,1042.75,26
20110301|2010-08-08 21:00,9,1047,1047,1046.75,1047,141
20110301|2010-08-08 21:30,9,1047,1050,1047,1050,27
20110301|2010-08-08 22:00,9,1051,1052,1051,1051.5,17
20110301|2010-08-09 01:30,9,1051,1052.5,1051,1052.5,24
20110301|2010-08-09 03:00,9,1053.25,1053.25,1053.25,1053.25,1
20110301|2010-08-09 03:30,9,1052.75,1052.75,1051,1051,8
20110301|2010-08-09 05:30,9,1051.25,1051.25,1051,1051,30
20110301|2010-08-09 07:00,9,1046,1046,1045.5,1045.5,2
20110301|2010-08-09 09:30,9,1045.5,1050,1042,1044.25,678
20110301|2010-08-09 10:00,9,1044.75,1047.5,1044.25,1045.5,106
20110301|2010-08-09 10:30,9,1045.75,1050,1045.75,1048.5,114
20110301|2010-08-09 11:00,9,1049.25,1051.25,1048.75,1049.25,100
20110301|2010-08-09 11:30,9,1049.5,1050.75,1049,1049.75,99
20110301|2010-08-09 12:00,9,1049.5,1049.5,1046,1046,99
20110301|2010-08-09 12:30,9,1045.5,1048.25,1043.25,1043.25,142
20110301|2010-08-09 13:00,9,1042.75,1043.75,1041,1041.5,200
20110301|2010-08-09 18:00,10,1041.5,1042.25,1041.25,1042.25,17
20110301|2010-08-09 18:30,10,1043,1043,1043,1043,1
20110301|2010-08-09 19:00,10,1040.75,1040.75,1040.75,1040.75,2
20110301|2010-08-09 19:30,10,1040,1040,1040,1040,1
20110301|2010-08-09 20:00,10,1040,1040,1040,1040,1
20110301|2010-08-09 20:30,10,1041,1041,1041,1041,1
20110301|2010-08-10 01:30,10,1042.25,1042.25,1042.25,1042.25,1
20110301|2010-08-10 03:00,10,1038.75,1038.75,1038.75,1038.75,1
20110301|2010-08-10 06:30,10,1034.5,1034.5,1034.5,1034.5,1
20110301|2010-08-10 09:30,10,1030.75,1037,1029.25,1035.75,87
20110301|2010-08-10 10:00,10,1035,1038.5,1034.75,1037.5,37
20110301|2010-08-10 10:30,10,1037.25,1038,1036.5,1037,30
20110301|2010-08-10 11:00,10,1037,1038.5,1037,1037.75,40
20110301|2010-08-10 11:30,10,1036,1036.5,1034.25,1034.25,31
20110301|2010-08-10 12:00,10,1036.5,1036.5,1033,1033,27
20110301|2010-08-10 12:30,10,1032.5,1033.75,1032,1033.25,75
20110301|2010-08-10 13:00,10,1033,1033,1030.25,1030.75,62
20110301|2010-08-10 18:00,11,1031,1031,1031,1031,1
20110301|2010-08-10 19:30,11,1033.25,1033.25,1033.25,1033.25,12
20110301|2010-08-10 20:00,11,1035,1035,1035,1035,4
20110301|2010-08-10 20:30,11,1036.25,1036.25,1036.25,1036.25,28
20110301|2010-08-11 01:00,11,1038,1038,1038,1038,1
20110301|2010-08-11 01:30,11,1033.25,1033.25,1032.5,1032.5,11
20110301|2010-08-11 02:00,11,1032.5,1032.5,1032.5,1032.5,3
20110301|2010-08-11 04:00,11,1035.25,1035.25,1035.25,1035.25,1
20110301|2010-08-11 05:00,11,1029.75,1029.75,1027.5,1027.5,4
20110301|2010-08-11 09:30,11,1030,1030.25,1023.5,1024.5,126
20110301|2010-08-11 10:00,11,1025.25,1026.75,1024,1026.75,59
20110301|2010-08-11 10:30,11,1026.75,1027,1026,1026.75,39
20110301|2010-08-11 11:00,11,1026.5,1032,1026.25,1032,43
20110301|2010-08-11 11:30,11,1030.75,1032.75,1029.75,1030,147
20110301|2010-08-11 12:00,11,1030.25,1030.25,1027,1027.25,19
20110301|2010-08-11 12:30,11,1027.5,1028.25,1024.75,1025,86
20110301|2010-08-11 13:00,11,1025,1025.5,1023.5,1025.5,74
20110301|2010-08-11 18:00,12,1024,1024,1024,1024,1
20110301|2010-08-11 19:00,12,1025,1025.5,1025,1025.5,4
20110301|2010-08-11 20:00,12,1027.5,1027.5,1026.5,1026.5,11
20110301|2010-08-11 21:00,12,1025,1025.25,1025,1025.25,9
20110301|2010-08-11 21:30,12,1026,1027,1026,1027,8
20110301|2010-08-11 22:00,12,1027,1027,1026.5,1026.5,2
20110301|2010-08-12 00:30,12,1026,1026,1026,1026,10
20110301|2010-08-12 01:00,12,1026,1026,1026,1026,10
20110301|2010-08-12 02:30,12,1028.25,1028.25,1028.25,1028.25,1
20110301|2010-08-12 03:00,12,1029.25,1029.25,1029.25,1029.25,1
20110301|2010-08-12 03:30,12,1028.25,1028.25,1028.25,1028.25,2
20110301|2010-08-12 06:30,12,1028.5,1028.5,1028.5,1028.5,1
20110301|2010-08-12 09:30,12,1028.5,1035.25,1020,1035.25,186
20110301|2010-08-12 10:00,12,1035.75,1036.75,1033,1033,74
20110301|2010-08-12 10:30,12,1033.25,1037,1033.25,1036.5,70
20110301|2010-08-12 11:00,12,1036.75,1038,1036.25,1037.75,55
20110301|2010-08-12 11:30,12,1038.25,1044.5,1037.5,1042.75,200
20110301|2010-08-12 12:00,12,1044.25,1046,1042.25,1042.5,203
20110301|2010-08-12 12:30,12,1043,1043,1039,1039.25,148
20110301|2010-08-12 13:00,12,1038.5,1040,1036,1037.25,161
20110301|2010-08-12 19:00,13,1040.25,1040.75,1040.25,1040.75,3
20110301|2010-08-12 20:00,13,1042,1042,1042,1042,110
20110301|2010-08-12 20:30,13,1045,1045,1045,1045,74
20110301|2010-08-12 21:30,13,1044.5,1045,1044,1044,19
20110301|2010-08-12 22:00,13,1044,1044,1043.75,1043.75,6
20110301|2010-08-13 00:30,13,1045.25,1047.75,1045.25,1047.75,9
20110301|2010-08-13 01:00,13,1048.25,1048.25,1048.25,1048.25,3
20110301|2010-08-13 01:30,13,1048.5,1048.5,1048.5,1048.5,2
20110301|2010-08-13 02:00,13,1049,1049,1049,1049,1
20110301|2010-08-13 02:30,13,1048.75,1048.75,1048.75,1048.75,1
20110301|2010-08-13 03:30,13,1045.5,1045.5,1045.5,1045.5,6
20110301|2010-08-13 05:00,13,1045.75,1045.75,1045.75,1045.75,2
20110301|2010-08-13 06:00,13,1045,1045,1043.5,1043.5,11
20110301|2010-08-13 09:30,13,1043.25,1050,1041.25,1050,183
20110301|2010-08-13 10:00,13,1050,1051,1048.5,1050,178
20110301|2010-08-13 10:30,13,1050,1050.75,1046,1049,147
20110301|2010-08-13 11:00,13,1048.5,1049.5,1047.25,1048.5,135
20110301|2010-08-13 11:30,13,1048.75,1049.25,1046.25,1046.25,32
20110301|2010-08-13 12:00,13,1046.75,1049.75,1046,1048.75,143
20110301|2010-08-13 12:30,13,1049.5,1051,1049,1049,134
20110301|2010-08-13 13:00,13,1049,1052,1046,1051.75,318
20110301|2010-08-15 18:00,16,1048.75,1048.75,1048.75,1048.75,1
20110301|2010-08-15 19:00,16,1051.75,1051.75,1051.75,1051.75,1
20110301|2010-08-15 20:00,16,1053,1053,1050,1050,57
20110301|2010-08-15 20:30,16,1050,1050,1050,1050,4
20110301|2010-08-15 21:30,16,1052,1052,1052,1052,17
20110301|2010-08-15 22:30,16,1054,1054,1054,1054,1
20110301|2010-08-15 23:00,16,1054,1054,1054,1054,1
20110301|2010-08-15 23:30,16,1054.25,1054.25,1054.25,1054.25,1
20110301|2010-08-16 03:00,16,1050.25,1050.5,1049.75,1049.75,6
20110301|2010-08-16 03:30,16,1049.25,1049.25,1049.25,1049.25,1
20110301|2010-08-16 09:30,16,1045.75,1052.75,1045.25,1051.5,199
20110301|2010-08-16 10:00,16,1051.5,1053.5,1051.25,1052.75,33
20110301|2010-08-16 10:30,16,1052.25,1053.75,1051.75,1053.75,36
20110301|2010-08-16 11:00,16,1054,1055.5,1054,1055,56
20110301|2010-08-16 11:30,16,1055,1055,1052.5,1052.5,13
20110301|2010-08-16 12:00,16,1052.25,1052.25,1043.5,1045.75,64
20110301|2010-08-16 12:30,16,1043,1043,1036,1039.75,84
20110301|2010-08-16 13:00,16,1040.25,1042,1038.25,1039.25,50
20110301|2010-08-16 18:00,17,1035.5,1036.75,1035.5,1036.75,4
20110301|2010-08-16 18:30,17,1039,1039.75,1039,1039.75,3
20110301|2010-08-16 19:30,17,1039.5,1039.5,1039.5,1039.5,2
20110301|2010-08-16 20:00,17,1040.25,1040.25,1039.75,1039.75,8
20110301|2010-08-16 20:30,17,1040,1040,1040,1040,3
20110301|2010-08-17 00:30,17,1042,1042,1042,1042,6
20110301|2010-08-17 09:30,17,1041.75,1044,1037.75,1042.75,156
20110301|2010-08-17 10:00,17,1043.75,1046,1043.75,1044,78
20110301|2010-08-17 10:30,17,1043.75,1044.25,1042,1042.75,43
20110301|2010-08-17 11:00,17,1042.25,1043.25,1038.25,1043,94
20110301|2010-08-17 11:30,17,1043.75,1044.75,1043.75,1044,41
20110301|2010-08-17 12:00,17,1042.75,1046,1042.5,1046,36
20110301|2010-08-17 12:30,17,1045.5,1048,1045.5,1048,43
20110301|2010-08-17 13:00,17,1048,1051,1048,1050.25,114
20110301|2010-08-17 18:00,18,1050,1050,1050,1050,1
20110301|2010-08-17 19:30,18,1054.25,1054.5,1054,1054,15
20110301|2010-08-17 20:00,18,1054,1054,1054,1054,3
20110301|2010-08-17 20:30,18,1052,1052,1051,1051,20
20110301|2010-08-17 21:00,18,1051,1051,1050.75,1050.75,11
20110301|2010-08-17 22:00,18,1050,1050,1045,1045,43
20110301|2010-08-17 23:00,18,1045,1045,1045,1045,1
20110301|2010-08-18 00:30,18,1045.25,1045.25,1045.25,1045.25,4
20110301|2010-08-18 01:30,18,1041.25,1041.5,1040.25,1040.25,10
20110301|2010-08-18 02:00,18,1039.75,1039.75,1039.75,1039.75,2
20110301|2010-08-18 02:30,18,1041.75,1041.75,1041.75,1041.75,1
20110301|2010-08-18 03:00,18,1041.25,1041.25,1041.25,1041.25,1
20110301|2010-08-18 06:00,18,1042.5,1042.5,1040,1040,10
20110301|2010-08-18 06:30,18,1040,1040,1040,1040,1
20110301|2010-08-18 09:30,18,1042,1042,1033.5,1036.25,283
20110301|2010-08-18 10:00,18,1037.25,1041.75,1037.25,1040.25,80
20110301|2010-08-18 10:30,18,1039.5,1047.75,1039.5,1046.5,85
20110301|2010-08-18 11:00,18,1046.75,1050.25,1045.25,1050.25,81
20110301|2010-08-18 11:30,18,1050.5,1051,1049,1049.5,81
20110301|2010-08-18 12:00,18,1049,1050.25,1044.25,1045.75,72
20110301|2010-08-18 12:30,18,1046,1048,1045.25,1046.75,117
20110301|2010-08-18 13:00,18,1046.5,1046.75,1038.75,1039.25,71
20110301|2010-08-18 18:00,19,1040,1040,1040,1040,2
20110301|2010-08-18 19:30,19,1043,1043,1043,1043,3
20110301|2010-08-18 20:00,19,1042.5,1042.5,1042.5,1042.5,8
20110301|2010-08-18 20:30,19,1042.25,1042.25,1041.25,1041.25,11
20110301|2010-08-18 21:00,19,1041.25,1041.25,1040.25,1040.25,11
20110301|2010-08-18 21:30,19,1037.5,1038,1037,1038,27
20110301|2010-08-18 22:00,19,1038,1038,1038,1038,84
20110301|2010-08-18 22:30,19,1041.75,1041.75,1041.75,1041.75,1
20110301|2010-08-18 23:00,19,1041,1041,1041,1041,1
20110301|2010-08-19 01:00,19,1041.25,1041.25,1041.25,1041.25,1
20110301|2010-08-19 01:30,19,1041.5,1041.5,1041.5,1041.5,1
20110301|2010-08-19 04:30,19,1045,1045,1045,1045,2
20110301|2010-08-19 05:30,19,1043,1043,1043,1043,1
20110301|2010-08-19 07:00,19,1045,1045,1044.25,1044.25,4
20110301|2010-08-19 09:30,19,1048.25,1048.25,1030.25,1034.5,584
20110301|2010-08-19 10:00,19,1035.25,1035.25,1032.5,1033.25,224
20110301|2010-08-19 10:30,19,1033.25,1035,1027.75,1028.5,104
20110301|2010-08-19 11:00,19,1029.75,1030.25,1026.5,1026.5,37
20110301|2010-08-19 11:30,19,1026.25,1029.5,1025.75,1028,48
20110301|2010-08-19 12:00,19,1027.5,1027.5,1027,1027.25,12
20110301|2010-08-19 12:30,19,1026.25,1027.25,1023.5,1023.75,113
20110301|2010-08-19 13:00,19,1024.25,1025.25,1018.5,1024,118
20110301|2010-08-19 18:00,20,1024.25,1024.25,1024,1024.25,15
20110301|2010-08-19 20:00,20,1023,1026,1023,1026,17
20110301|2010-08-19 20:30,20,1026,1026,1026,1026,10
20110301|2010-08-19 21:00,20,1025,1025,1025,1025,2
20110301|2010-08-19 21:30,20,1022.5,1022.5,1022.5,1022.5,1
20110301|2010-08-20 03:00,20,1017.75,1018.25,1017.75,1018.25,6
20110301|2010-08-20 04:00,20,1017,1017,1017,1017,1
20110301|2010-08-20 07:00,20,1014.25,1015,1014,1014.75,26
20110301|2010-08-20 09:30,20,1017.25,1020,1013,1014.25,216
20110301|2010-08-20 10:00,20,1015.25,1016,1013.5,1014.75,109
20110301|2010-08-20 10:30,20,1014.75,1018,1014,1018,51
20110301|2010-08-20 11:00,20,1017.75,1019.75,1017.75,1019.5,34
20110301|2010-08-20 11:30,20,1018.25,1018.25,1015.75,1018,13
20110301|2010-08-20 12:00,20,1019.75,1019.75,1017,1017,11
20110301|2010-08-20 12:30,20,1016.5,1017,1014.5,1014.75,46
20110301|2010-08-20 13:00,20,1014.5,1016,1014.25,1016,48
20110301|2010-08-22 18:00,23,1015.75,1019,1015.75,1019,6
20110301|2010-08-22 19:30,23,1020,1020,1020,1020,1
20110301|2010-08-22 20:00,23,1021.5,1021.75,1021.5,1021.75,14
20110301|2010-08-22 20:30,23,1020,1020,1020,1020,5
20110301|2010-08-22 21:00,23,1021,1021,1021,1021,20
20110301|2010-08-22 21:30,23,1020,1020,1020,1020,5
20110301|2010-08-22 22:00,23,1020,1020,1020,1020,1
20110301|2010-08-23 00:30,23,1019,1019,1019,1019,5
20110301|2010-08-23 06:30,23,1020,1020,1020,1020,2
20110301|2010-08-23 07:00,23,1019.75,1020.5,1019.5,1020.5,17
20110301|2010-08-23 09:30,23,1018.5,1020,1013.25,1016,87
20110301|2010-08-23 10:00,23,1015.75,1021,1015.75,1020.75,82
20110301|2010-08-23 10:30,23,1018.75,1018.75,1017.75,1017.75,32
20110301|2010-08-23 11:00,23,1017.75,1019.75,1017.75,1018.75,21
20110301|2010-08-23 11:30,23,1019.25,1020,1019.25,1019.75,9
20110301|2010-08-23 12:00,23,1020,1021,1018.5,1018.5,185
20110301|2010-08-23 12:30,23,1018,1019.5,1017.5,1019.5,20
20110301|2010-08-23 13:00,23,1017.5,1017.75,1017,1017,39
20110301|2010-08-23 18:00,24,1018.25,1018.25,1018.25,1018.25,15
20110301|2010-08-23 20:00,24,1017.5,1017.5,1017.5,1017.5,1
20110301|2010-08-23 21:00,24,1019.25,1019.25,1019.25,1019.25,2
20110301|2010-08-24 00:30,24,1016.25,1017.25,1016.25,1017.25,5
20110301|2010-08-24 01:30,24,1014,1014,1014,1014,2
20110301|2010-08-24 02:00,24,1014,1014,1012,1012,8
20110301|2010-08-24 05:30,24,1010,1010,1010,1010,9
20110301|2010-08-24 06:00,24,1010.5,1010.5,1010.5,1010.5,2
20110301|2010-08-24 09:30,24,1008.25,1013,1006,1008.25,184
20110301|2010-08-24 10:00,24,1008.75,1012.75,1008.25,1012.75,193
20110301|2010-08-24 10:30,24,1013.5,1013.5,1012.5,1013,39
20110301|2010-08-24 11:00,24,1011.75,1011.75,1009,1010.75,118
20110301|2010-08-24 11:30,24,1010.75,1010.75,1008,1009,58
20110301|2010-08-24 12:00,24,1008.5,1009.75,1008,1009.75,26
20110301|2010-08-24 12:30,24,1009,1009,1008,1008.75,11
20110301|2010-08-24 13:00,24,1009.25,1011,1009.25,1010.75,45
20110301|2010-08-24 18:00,25,1010.5,1010.5,1010.5,1010.5,1
20110301|2010-08-24 22:00,25,1014.5,1014.5,1014.5,1014.5,2
20110301|2010-08-24 23:00,25,1014.25,1014.25,1014.25,1014.25,5
20110301|2010-08-25 00:00,25,1014.5,1014.5,1014.5,1014.5,5
20110301|2010-08-25 01:00,25,1010.5,1010.5,1007.75,1007.75,60
20110301|2010-08-25 01:30,25,1008,1008,1008,1008,46
20110301|2010-08-25 02:00,25,1008,1008,1008,1008,23
20110301|2010-08-25 06:00,25,1013.5,1013.5,1013.5,1013.5,1
20110301|2010-08-25 07:00,25,1012.75,1012.75,1012.75,1012.75,3
20110301|2010-08-25 09:30,25,1012.75,1017.25,1010.5,1012,222
20110301|2010-08-25 10:00,25,1012.5,1012.75,1008.5,1009.75,102
20110301|2010-08-25 10:30,25,1009.75,1009.75,1005,1007.5,818
20110301|2010-08-25 11:00,25,1007.25,1008.75,1007.25,1008.25,25
20110301|2010-08-25 11:30,25,1007.5,1008.25,1006.5,1008.25,91
20110301|2010-08-25 12:00,25,1008.5,1010.5,1008,1008,110
20110301|2010-08-25 12:30,25,1008.75,1010.5,1008.25,1008.5,88
20110301|2010-08-25 13:00,25,1009.75,1011.75,1009.5,1011.75,132
20110301|2010-08-25 18:00,26,1013.5,1013.5,1013.5,1013.5,1
20110301|2010-08-25 18:30,26,1013.75,1013.75,1013.75,1013.75,2
20110301|2010-08-26 00:00,26,1015,1015,1015,1015,4
20110301|2010-08-26 04:30,26,1020.5,1020.5,1020,1020,15
20110301|2010-08-26 06:00,26,1020.25,1021.25,1020,1021.25,8
20110301|2010-08-26 09:30,26,1020.25,1023.25,1018.5,1019.75,229
20110301|2010-08-26 10:00,26,1020.25,1020.25,1017.75,1017.75,51
20110301|2010-08-26 10:30,26,1018.25,1021.5,1018.25,1021.5,118
20110301|2010-08-26 11:00,26,1021.5,1021.5,1020.75,1020.75,50
20110301|2010-08-26 11:30,26,1020,1021.5,1020,1020.75,45
20110301|2010-08-26 12:00,26,1020.75,1021,1019.5,1019.5,25
20110301|2010-08-26 12:30,26,1019.5,1022.5,1019.25,1022.25,61
20110301|2010-08-26 13:00,26,1022,1027.5,1021.75,1026.5,167
20110301|2010-08-26 18:00,27,1026,1027,1026,1027,6
20110301|2010-08-26 19:30,27,1026,1026.75,1026,1026.75,2
20110301|2010-08-26 20:00,27,1026.75,1026.75,1026.75,1026.75,1
20110301|2010-08-27 00:00,27,1026.5,1026.5,1026.5,1026.5,2
20110301|2010-08-27 01:00,27,1026,1026,1026,1026,3
20110301|2010-08-27 03:00,27,1028,1028,1028,1028,4
20110301|2010-08-27 05:00,27,1028.25,1028.25,1028.25,1028.25,1
20110301|2010-08-27 06:30,27,1030,1030,1030,1030,23
20110301|2010-08-27 07:00,27,1029.25,1029.5,1029,1029,10
20110301|2010-08-27 09:30,27,1027.75,1032,1027.5,1032,77
20110301|2010-08-27 10:00,27,1031.75,1038,1031.75,1034.25,113
20110301|2010-08-27 10:30,27,1034.25,1037.25,1034.25,1037.25,86
20110301|2010-08-27 11:00,27,1036.75,1037.25,1036,1036.75,71
20110301|2010-08-27 11:30,27,1037.25,1037.25,1035,1035.75,53
20110301|2010-08-27 12:00,27,1036.75,1037,1035.75,1036.5,18
20110301|2010-08-27 12:30,27,1036.75,1041,1036.75,1040.75,81
20110301|2010-08-27 13:00,27,1040,1040.75,1037.5,1040.25,303
20110301|2010-08-29 18:00,30,1039.5,1046,1039.5,1046,15
20110301|2010-08-29 19:00,30,1042.75,1043.5,1042.75,1043.5,9
20110301|2010-08-29 20:00,30,1044,1044,1044,1044,8
20110301|2010-08-29 20:30,30,1046,1046,1046,1046,1
20110301|2010-08-29 21:00,30,1046,1046,1046,1046,1
20110301|2010-08-29 21:30,30,1045.75,1045.75,1045.75,1045.75,1
20110301|2010-08-29 22:30,30,1044.5,1045,1044.25,1044.75,20
20110301|2010-08-29 23:00,30,1043.5,1043.5,1043.5,1043.5,4
20110301|2010-08-30 01:00,30,1042.5,1042.5,1042,1042,6
20110301|2010-08-30 05:30,30,1041.75,1041.75,1041.75,1041.75,6
20110301|2010-08-30 06:00,30,1041.75,1043.75,1041.75,1043.75,25
20110301|2010-08-30 09:30,30,1042.75,1045,1036.5,1040.75,228
20110301|2010-08-30 10:00,30,1041.25,1042.5,1040.75,1041.75,50
20110301|2010-08-30 10:30,30,1041.25,1041.5,1037.5,1037.5,57
20110301|2010-08-30 11:00,30,1038,1038.5,1036.75,1037.25,10
20110301|2010-08-30 11:30,30,1038.5,1039.25,1038.25,1038.5,25
20110301|2010-08-30 12:00,30,1039.5,1040,1039.25,1040,60
20110301|2010-08-30 12:30,30,1040,1040.5,1038.5,1038.75,100
20110301|2010-08-30 13:00,30,1038.5,1038.5,1035,1035.25,51
20110301|2010-08-30 18:00,31,1031.25,1032,1030.75,1030.75,5
20110301|2010-08-30 18:30,31,1030,1030,1026,1026,16
20110301|2010-08-30 19:00,31,1028.75,1028.75,1028,1028,8
20110301|2010-08-30 20:00,31,1028,1028,1028,1028,1
20110301|2010-08-30 20:30,31,1026.5,1026.5,1026.5,1026.5,1
20110301|2010-08-30 21:30,31,1023.5,1023.5,1022.25,1022.25,4
20110301|2010-08-30 22:00,31,1024,1024,1024,1024,1
20110301|2010-08-31 00:30,31,1024.5,1024.5,1024,1024,20
20110301|2010-08-31 01:00,31,1024,1024.5,1024,1024,53
20110301|2010-08-31 02:30,31,1024,1025,1024,1025,79
20110301|2010-08-31 03:00,31,1024.5,1024.5,1024.5,1024.5,2
20110301|2010-08-31 04:00,31,1027.75,1029,1027.75,1029,13
20110301|2010-08-31 04:30,31,1027.75,1027.75,1027.75,1027.75,21
20110301|2010-08-31 05:30,31,1027.25,1027.25,1027.25,1027.25,1
20110301|2010-08-31 06:30,31,1028.5,1028.75,1027.25,1027.25,10
20110301|2010-08-31 07:00,31,1028.25,1028.5,1026.75,1026.75,8
20110301|2010-08-31 09:30,31,1029,1032.5,1028.75,1031.75,220
20110301|2010-08-31 10:00,31,1034.25,1034.75,1030.25,1031.75,90
20110301|2010-08-31 10:30,31,1032.75,1037.75,1030.75,1036.75,71
20110301|2010-08-31 11:00,31,1036.25,1038.75,1035,1038.75,58
20110301|2010-08-31 11:30,31,1039,1040.25,1038.25,1038.25,24
20110301|2010-08-31 12:00,31,1039,1039,1037.5,1037.5,28
20110301|2010-08-31 12:30,31,1037.75,1038.25,1031.25,1031.5,98
20110301|2010-08-31 13:00,31,1030.5,1031,1021.25,1021.25,113
20110301|2010-08-31 19:30,1,1025.75,1025.75,1025.75,1025.75,1
20110301|2010-08-31 20:00,1,1026.25,1027.75,1026.25,1027.75,7
20110301|2010-09-01 05:30,1,1028.5,1028.5,1028.5,1028.5,10
20110301|2010-09-01 06:30,1,1028.25,1028.5,1028.25,1028.5,2
20110301|2010-09-01 09:30,1,1028.25,1031,1024.75,1027.5,270
20110301|2010-09-01 10:00,1,1027.5,1027.75,1022.75,1025,135
20110301|2010-09-01 10:30,1,1025.5,1028,1025,1028,48
20110301|2010-09-01 11:00,1,1029,1030,1026.25,1026.5,30
20110301|2010-09-01 11:30,1,1026.25,1026.25,1023.5,1024.25,40
20110301|2010-09-01 12:00,1,1024,1025.25,1021.25,1024.75,83
20110301|2010-09-01 12:30,1,1024,1025,1021,1023.5,75
20110301|2010-09-01 13:00,1,1024.75,1024.75,1019.75,1021.75,49
20110301|2010-09-01 19:30,2,1022.75,1022.75,1022.75,1022.75,3
20110301|2010-09-01 20:00,2,1022.25,1022.25,1022.25,1022.25,1
20110301|2010-09-02 01:00,2,1021.25,1021.25,1021.25,1021.25,1
20110301|2010-09-02 02:00,2,1024.5,1024.5,1024.5,1024.5,5
20110301|2010-09-02 03:30,2,1025.5,1025.5,1025.5,1025.5,1
20110301|2010-09-02 04:30,2,1025.5,1025.5,1025.5,1025.5,1
20110301|2010-09-02 09:30,2,1023.5,1023.75,1018,1019.25,212
20110301|2010-09-02 10:00,2,1019,1019.5,1017.75,1018,45
20110301|2010-09-02 10:30,2,1017.5,1020,1017,1020,23
20110301|2010-09-02 11:00,2,1019.25,1021,1018.75,1020,52
20110301|2010-09-02 11:30,2,1019.75,1023.75,1019.75,1022.25,60
20110301|2010-09-02 12:00,2,1021,1021,1019.5,1020,6
20110301|2010-09-02 12:30,2,1019,1021.75,1019,1021.75,38
20110301|2010-09-02 13:00,2,1021.5,1025.25,1021.5,1025,34
20110301|2010-09-02 18:00,3,1025.25,1025.25,1025.25,1025.25,1
20110301|2010-09-02 18:30,3,1028.5,1028.5,1028.5,1028.5,1
20110301|2010-09-02 19:00,3,1027,1027,1027,1027,5
20110301|2010-09-02 21:00,3,1030.25,1030.25,1030.25,1030.25,1
20110301|2010-09-02 23:30,3,1030.25,1030.5,1030.25,1030.5,2
20110301|2010-09-03 02:00,3,1035,1035.75,1035,1035.75,11
20110301|2010-09-03 06:00,3,1032.25,1032.25,1032.25,1032.25,5
20110301|2010-09-03 09:30,3,1031.75,1038.75,1030.75,1038.25,320
20110301|2010-09-03 10:00,3,1039.75,1042,1038,1038.25,249
20110301|2010-09-03 10:30,3,1039.5,1042.5,1039.25,1041,73
20110301|2010-09-03 11:00,3,1042.25,1054.25,1042.25,1046.25,286
20110301|2010-09-03 11:30,3,1047.25,1049.25,1046.5,1048.25,79
20110301|2010-09-03 12:00,3,1049.25,1050,1047.5,1048.75,86
20110301|2010-09-03 12:30,3,1048.5,1052,1048.5,1049.5,170
20110301|2010-09-03 13:00,3,1049.5,1050.75,1048,1049.25,61
20110301|2010-09-06 18:00,7,1048,1051.75,1048,1049.5,54
20110301|2010-09-06 18:30,7,1048,1048,1047.25,1047.25,7
20110301|2010-09-06 19:30,7,1049,1049,1049,1049,3
20110301|2010-09-07 00:30,7,1052.25,1052.25,1052.25,1052.25,1
20110301|2010-09-07 01:30,7,1055,1057.25,1055,1057.25,18
20110301|2010-09-07 05:30,7,1050,1050,1050,1050,10
20110301|2010-09-07 06:30,7,1047,1047,1047,1047,4
20110301|2010-09-07 07:00,7,1047.25,1047.25,1047,1047.25,7
20110301|2010-09-07 09:30,7,1045.25,1051.5,1044.25,1048,233
20110301|2010-09-07 10:00,7,1048.5,1051,1047.5,1051,58
20110301|2010-09-07 10:30,7,1052,1054.25,1051.75,1053.5,89
20110301|2010-09-07 11:00,7,1053.75,1055.25,1053.5,1055.25,71
20110301|2010-09-07 11:30,7,1056.5,1060.25,1056.5,1060.25,202
20110301|2010-09-07 12:00,7,1059.25,1060.5,1059.25,1060.25,52
20110301|2010-09-07 12:30,7,1060.75,1063.75,1059.25,1063,190
20110301|2010-09-07 13:00,7,1062.75,1068.25,1062.5,1066,478
20110301|2010-09-07 18:00,8,1066.25,1066.75,1065.5,1065.5,49
20110301|2010-09-07 18:30,8,1066,1066,1066,1066,7
20110301|2010-09-07 19:30,8,1069,1069,1069,1069,1
20110301|2010-09-07 20:00,8,1065,1065,1065,1065,1
20110301|2010-09-07 21:30,8,1064.5,1064.5,1064.5,1064.5,1
20110301|2010-09-07 22:30,8,1063.5,1063.5,1063.5,1063.5,36
20110301|2010-09-07 23:30,8,1063.5,1063.5,1063.5,1063.5,51
20110301|2010-09-08 01:00,8,1061.75,1061.75,1061.75,1061.75,2
20110301|2010-09-08 02:00,8,1061.25,1062.25,1061.25,1062.25,6
20110301|2010-09-08 03:00,8,1064,1064.25,1064,1064.25,6
20110301|2010-09-08 05:30,8,1065.25,1065.25,1065.25,1065.25,3
20110301|2010-09-08 06:30,8,1067,1067,1065.5,1065.5,4
20110301|2010-09-08 09:30,8,1067,1071.5,1063.75,1067.5,352
20110301|2010-09-08 10:00,8,1068.5,1070,1067.25,1068.25,196
20110301|2010-09-08 10:30,8,1068.75,1070.25,1066.5,1066.75,153
20110301|2010-09-08 11:00,8,1066.5,1069.75,1066.5,1068.75,76
20110301|2010-09-08 11:30,8,1069.75,1070.5,1069,1070.5,83
20110301|2010-09-08 12:00,8,1070,1070.25,1066.5,1067,133
20110301|2010-09-08 12:30,8,1066.25,1066.25,1063,1064.75,106
20110301|2010-09-08 13:00,8,1065,1065,1062.25,1064.25,56
20110301|2010-09-08 18:00,9,1064,1065.5,1064,1064.75,13
20110301|2010-09-08 19:00,9,1066.75,1066.75,1066.75,1066.75,11
20110301|2010-09-08 20:00,9,1064.25,1064.25,1055,1055,61
20110301|2010-09-08 20:30,9,1052,1054,1052,1054,11
20110301|2010-09-08 21:00,9,1052.5,1052.5,1052,1052.5,5
20110301|2010-09-08 21:30,9,1054.25,1055.75,1054.25,1055.75,4
20110301|2010-09-09 01:30,9,1055.5,1055.5,1055.5,1055.5,50
20110301|2010-09-09 02:30,9,1054.25,1054.25,1054.25,1054.25,3
20110301|2010-09-09 03:00,9,1056,1056,1056,1056,24
20110301|2010-09-09 03:30,9,1056,1056,1056,1056,4
20110301|2010-09-09 04:30,9,1054,1054,1054,1054,3
20110301|2010-09-09 06:30,9,1052.75,1053,1052.75,1053,6
20110301|2010-09-09 07:00,9,1052,1053.5,1052,1053.5,14
20110301|2010-09-09 09:30,9,1059,1061,1055.75,1059.75,337
20110301|2010-09-09 10:00,9,1059.5,1063,1059.5,1061.25,138
20110301|2010-09-09 10:30,9,1061,1062,1060,1060.5,77
20110301|2010-09-09 11:00,9,1060.5,1062,1059.75,1062,60
20110301|2010-09-09 11:30,9,1061.75,1061.75,1060.25,1060.25,37
20110301|2010-09-09 12:00,9,1059.5,1060,1059,1059.25,29
20110301|2010-09-09 12:30,9,1060,1062,1059.25,1062,113
20110301|2010-09-09 13:00,9,1062,1062.5,1059,1062.25,240
20110301|2010-09-09 18:00,10,1060,1060.25,1058,1058,7
20110301|2010-09-09 19:00,10,1059.25,1059.5,1059.25,1059.5,9
20110301|2010-09-09 21:30,10,1056,1056,1056,1056,1
20110301|2010-09-09 23:30,10,1057.5,1057.5,1057.5,1057.5,1
20110301|2010-09-10 02:00,10,1057.75,1058.5,1057.75,1058.25,17
20110301|2010-09-10 03:00,10,1061,1061,1061,1061,1
20110301|2010-09-10 03:30,10,1061,1061,1061,1061,3
20110301|2010-09-10 05:30,10,1062,1062,1062,1062,11
20110301|2010-09-10 06:30,10,1062,1062,1059.25,1059.25,2
20110301|2010-09-10 07:00,10,1060.25,1060.25,1059.25,1059.25,21
20110301|2010-09-10 09:30,10,1045.75,1056.25,1045.75,1052,457
20110301|2010-09-10 10:00,10,1052.75,1053.5,1051,1053,98
20110301|2010-09-10 10:30,10,1053,1053,1050.75,1050.75,65
20110301|2010-09-10 11:00,10,1051,1052.25,1051,1052.25,16
20110301|2010-09-10 11:30,10,1053,1054.5,1053,1053.5,30
20110301|2010-09-10 12:00,10,1052.5,1055.25,1052.5,1054.5,25
20110301|2010-09-10 12:30,10,1054.75,1055.5,1053.5,1054.5,31
20110301|2010-09-10 13:00,10,1052.75,1053.25,1048,1050.25,60
20110301|2010-09-12 18:00,13,1048,1048,1040,1041,27
20110301|2010-09-12 19:00,13,1044.5,1044.5,1044.5,1044.5,6
20110301|2010-09-12 19:30,13,1044.5,1046,1044.5,1046,2
20110301|2010-09-13 01:00,13,1048,1048,1048,1048,9
20110301|2010-09-13 02:30,13,1053,1053,1053,1053,5
20110301|2010-09-13 03:00,13,1050.5,1050.5,1050.5,1050.5,1
20110301|2010-09-13 04:30,13,1053.25,1053.25,1053.25,1053.25,1
20110301|2010-09-13 07:00,13,1053.75,1054,1053.75,1054,2
20110301|2010-09-13 09:30,13,1054.5,1057.75,1051.5,1054,206
20110301|2010-09-13 10:00,13,1054.25,1054.25,1051.75,1053.25,79
20110301|2010-09-13 10:30,13,1053,1053,1049.75,1050.25,161
20110301|2010-09-13 11:00,13,1050,1050,1047.5,1050,117
20110301|2010-09-13 11:30,13,1049,1050.25,1049,1049.25,10
20110301|2010-09-13 12:00,13,1049.5,1051.5,1049.25,1051,102
20110301|2010-09-13 12:30,13,1050.5,1051.5,1049.75,1051,72
20110301|2010-09-13 13:00,13,1050.5,1052.75,1049.5,1052.25,174
20110301|2010-09-13 18:00,14,1051.5,1052.75,1050,1050,17
20110301|2010-09-13 19:30,14,1048.5,1048.5,1048.5,1048.5,15
20110301|2010-09-13 20:00,14,1048.5,1052.75,1048.5,1052.75,13
20110301|2010-09-14 00:30,14,1050,1050,1050,1050,10
20110301|2010-09-14 01:30,14,1051.75,1051.75,1051,1051,10
20110301|2010-09-14 02:00,14,1051,1051,1051,1051,8
20110301|2010-09-14 02:30,14,1051,1051,1050.75,1050.75,16
20110301|2010-09-14 03:00,14,1050.75,1050.75,1050.75,1050.75,49
20110301|2010-09-14 03:30,14,1051,1051,1051,1051,2
20110301|2010-09-14 04:00,14,1051,1051,1049.25,1049.25,20
20110301|2010-09-14 04:30,14,1049.5,1049.75,1049,1049,12
20110301|2010-09-14 05:00,14,1047.5,1048,1047.5,1048,8
20110301|2010-09-14 05:30,14,1049.25,1050,1049,1049,49
20110301|2010-09-14 06:00,14,1048.5,1048.75,1047.75,1047.75,6
20110301|2010-09-14 09:30,14,1046.75,1050.25,1042.75,1050,189
20110301|2010-09-14 10:00,14,1050.75,1051.5,1049.75,1049.75,85
20110301|2010-09-14 10:30,14,1050,1056.5,1049.75,1056.5,248
20110301|2010-09-14 11:00,14,1057,1059,1055,1057.5,189
20110301|2010-09-14 11:30,14,1057.5,1058.75,1052,1052,96
20110301|2010-09-14 12:00,14,1052.25,1052.75,1051.25,1052.25,46
20110301|2010-09-14 12:30,14,1052.25,1056,1052.25,1053,284
20110301|2010-09-14 13:00,14,1055,1057.25,1053,1054.5,265
20110301|2010-09-14 18:00,15,1052.25,1053.25,1052.25,1053,9
20110301|2010-09-14 18:30,15,1053,1053.25,1053,1053.25,3
20110301|2010-09-14 20:00,15,1057.5,1058,1057.5,1058,101
20110301|2010-09-14 21:30,15,1054.25,1054.25,1054.25,1054.25,1
20110301|2010-09-15 00:00,15,1057.25,1057.25,1057.25,1057.25,5
20110301|2010-09-15 01:00,15,1060,1060,1060,1060,4
20110301|2010-09-15 01:30,15,1061.5,1062,1061,1061,19
20110301|2010-09-15 02:30,15,1060.25,1060.25,1060.25,1060.25,1
20110301|2010-09-15 06:30,15,1059.25,1059.25,1058.25,1058.25,3
20110301|2010-09-15 07:00,15,1057.75,1057.75,1057.75,1057.75,1
20110301|2010-09-15 09:30,15,1056,1059.5,1055,1059,1555
20110301|2010-09-15 10:00,15,1058.5,1059.25,1057.5,1058.25,181
20110301|2010-09-15 10:30,15,1058.5,1058.5,1057.25,1057.25,22
20110301|2010-09-15 11:00,15,1058,1059.25,1058,1059.25,39
20110301|2010-09-15 11:30,15,1059,1059,1057,1057.5,13
20110301|2010-09-15 12:00,15,1057,1058.75,1057,1058,12
20110301|2010-09-15 12:30,15,1058.75,1062.75,1058.75,1061.5,130
20110301|2010-09-15 13:00,15,1061.25,1061.75,1060,1061.25,108
20110301|2010-09-15 18:00,16,1060,1062,1060,1062,9
20110301|2010-09-15 18:30,16,1062,1062.75,1062,1062.75,8
20110301|2010-09-15 19:30,16,1063,1063,1062.75,1063,4
20110301|2010-09-15 21:30,16,1063.5,1064.25,1063.5,1064,40
20110301|2010-09-15 22:00,16,1063.25,1063.25,1061,1061,14
20110301|2010-09-15 23:00,16,1060.75,1061,1060.75,1061,10
20110301|2010-09-16 00:00,16,1060.5,1060.5,1060,1060,10
20110301|2010-09-16 01:30,16,1058,1059.25,1058,1059.25,60
20110301|2010-09-16 02:30,16,1061,1061,1061,1061,1
20110301|2010-09-16 03:30,16,1060.5,1060.5,1060.5,1060.5,81
20110301|2010-09-16 09:30,16,1059.75,1063.75,1058,1059.5,252
20110301|2010-09-16 10:00,16,1060,1061.25,1060,1060.75,70
20110301|2010-09-16 10:30,16,1060.25,1060.25,1058.25,1059.5,105
20110301|2010-09-16 11:00,16,1059,1059.25,1055.25,1056,303
20110301|2010-09-16 11:30,16,1056.25,1056.5,1051.25,1052.5,152
20110301|2010-09-16 12:00,16,1054.25,1055,1053.5,1053.75,35
20110301|2010-09-16 12:30,16,1055,1056.5,1054.75,1055,94
20110301|2010-09-16 13:00,16,1054.5,1056,1054,1056,141
20110301|2010-09-16 18:00,17,1054,1058,1054,1058,10
20110301|2010-09-16 18:30,17,1058,1058,1058,1058,1
20110301|2010-09-16 19:00,17,1058,1062,1058,1062,8
20110301|2010-09-16 19:30,17,1061.5,1061.5,1061.5,1061.5,1
20110301|2010-09-16 20:00,17,1060.25,1061.25,1060,1061.25,24
20110301|2010-09-16 20:30,17,1061.75,1065,1061.75,1065,13
20110301|2010-09-17 01:00,17,1063.75,1065.5,1063.75,1065.5,12
20110301|2010-09-17 01:30,17,1066.25,1066.25,1065.75,1065.75,14
20110301|2010-09-17 02:00,17,1067,1069.75,1067,1069.75,13
20110301|2010-09-17 02:30,17,1070,1070,1070,1070,3
20110301|2010-09-17 04:00,17,1072,1072,1072,1072,10
20110301|2010-09-17 04:30,17,1071.75,1071.75,1071.25,1071.75,21
20110301|2010-09-17 05:00,17,1068.5,1068.5,1067,1067.75,86
20110301|2010-09-17 05:30,17,1068.25,1070,1067.5,1069,67
20110301|2010-09-17 06:00,17,1068.75,1070.5,1068.75,1069.25,7
20110301|2010-09-17 06:30,17,1068.5,1069.5,1068.5,1069.25,20
20110301|2010-09-17 07:00,17,1069,1069.25,1068.75,1068.75,13
20110301|2010-09-17 09:30,17,1067,1076,1065,1072.5,529
20110301|2010-09-17 10:00,17,1072.75,1080,1072.5,1074.75,401
20110301|2010-09-17 10:30,17,1074.25,1076.5,1073.25,1076,266
20110301|2010-09-17 11:00,17,1076.25,1079,1076,1078,115
20110301|2010-09-17 11:30,17,1077,1078.25,1076.25,1078,66
20110301|2010-09-17 12:00,17,1077.5,1084.75,1077.5,1084,400
20110301|2010-09-17 12:30,17,1084,1084.5,1079,1082.25,156
20110301|2010-09-17 13:00,17,1083,1087.75,1082,1085.75,191
20110301|2010-09-19 18:00,20,1084.25,1093.25,1084.25,1092.75,79
20110301|2010-09-19 18:30,20,1093.5,1098.75,1093.5,1098.75,60
20110301|2010-09-19 19:00,20,1099.5,1104.25,1099.5,1101.5,168
20110301|2010-09-19 19:30,20,1101.5,1105,1101.5,1104.25,12
20110301|2010-09-19 20:00,20,1104.75,1111.25,1104.75,1111,61
20110301|2010-09-19 20:30,20,1109.25,1113,1109.25,1112.75,21
20110301|2010-09-19 21:00,20,1114,1116.75,1113.75,1114,19
20110301|2010-09-19 21:30,20,1112.25,1112.25,1112.25,1112.25,1
20110301|2010-09-19 22:00,20,1110,1110,1109.75,1109.75,2
20110301|2010-09-19 23:00,20,1111.25,1111.25,1111.25,1111.25,10
20110301|2010-09-20 00:00,20,1110.75,1110.75,1110.75,1110.75,1
20110301|2010-09-20 01:00,20,1113,1113.25,1113,1113.25,13
20110301|2010-09-20 01:30,20,1113.25,1114.25,1113.25,1114.25,29
20110301|2010-09-20 02:00,20,1109,1109,1109,1109,5
20110301|2010-09-20 02:30,20,1109.25,1109.25,1106,1106,25
20110301|2010-09-20 03:00,20,1107,1107.5,1107,1107.5,5
20110301|2010-09-20 03:30,20,1109.25,1110.5,1109.25,1110.5,6
20110301|2010-09-20 04:00,20,1111,1111,1111,1111,2
20110301|2010-09-20 04:30,20,1110,1111,1110,1111,2
20110301|2010-09-20 05:30,20,1109.25,1109.25,1109.25,1109.25,10
20110301|2010-09-20 06:30,20,1107.75,1109.75,1107.75,1109.75,2
20110301|2010-09-20 07:00,20,1109.5,1109.75,1107.25,1107.25,60
20110301|2010-09-20 09:30,20,1109.25,1111,1099.75,1103.25,1121
20110301|2010-09-20 10:00,20,1102.25,1106.25,1101.5,1106.25,324
20110301|2010-09-20 10:30,20,1106.25,1106.75,1104.75,1106,347
20110301|2010-09-20 11:00,20,1106.25,1111.25,1106.25,1107,704
20110301|2010-09-20 11:30,20,1106.25,1110,1106.25,1107.25,509
20110301|2010-09-20 12:00,20,1108,1109.5,1107.25,1107.75,80
20110301|2010-09-20 12:30,20,1108.25,1108.25,1105.5,1106,132
20110301|2010-09-20 13:00,20,1105.25,1105.25,1101.75,1103.25,186
20110301|2010-09-20 18:00,21,1101,1102,1101,1102,8
20110301|2010-09-20 18:30,21,1099.25,1101.5,1098.75,1101,17
20110301|2010-09-20 19:30,21,1100.75,1102,1100.75,1102,6
20110301|2010-09-20 20:00,21,1103,1105,1103,1105,5
20110301|2010-09-20 21:30,21,1104.5,1104.5,1104.5,1104.5,1
20110301|2010-09-21 02:00,21,1105,1105,1105,1105,3
20110301|2010-09-21 02:30,21,1110,1110,1110,1110,3
20110301|2010-09-21 03:00,21,1108,1108,1108,1108,1
20110301|2010-09-21 03:30,21,1110.5,1110.5,1110.5,1110.5,1
20110301|2010-09-21 04:30,21,1110.75,1110.75,1110.75,1110.75,2
20110301|2010-09-21 05:30,21,1107.5,1107.5,1107.5,1107.5,2
20110301|2010-09-21 06:00,21,1107.5,1107.5,1107.5,1107.5,9
20110301|2010-09-21 06:30,21,1104.25,1104.25,1104.25,1104.25,1
20110301|2010-09-21 09:30,21,1105,1106.5,1099.5,1102.25,360
20110301|2010-09-21 10:00,21,1102,1105.5,1101,1102.5,155
20110301|2010-09-21 10:30,21,1102,1104.75,1101.5,1103.75,74
20110301|2010-09-21 11:00,21,1103,1104,1102.5,1103.75,69
20110301|2010-09-21 11:30,21,1104,1104.25,1103,1103,114
20110301|2010-09-21 12:00,21,1102.5,1103.25,1098.75,1098.75,253
20110301|2010-09-21 12:30,21,1099,1102,1097.25,1101.5,91
20110301|2010-09-21 13:00,21,1101,1101,1096.5,1099,154
20110301|2010-09-21 18:00,22,1097.5,1100.75,1097.5,1100.25,7
20110301|2010-09-21 18:30,22,1100.25,1100.75,1100.25,1100.75,13
20110301|2010-09-21 19:30,22,1102.75,1103.25,1102.75,1103.25,21
20110301|2010-09-21 20:00,22,1102,1102,1102,1102,1
20110301|2010-09-21 21:00,22,1101.75,1101.75,1101.75,1101.75,1
20110301|2010-09-22 00:30,22,1102.25,1102.25,1102.25,1102.25,1
20110301|2010-09-22 03:30,22,1103.5,1103.5,1103.5,1103.5,2
20110301|2010-09-22 04:30,22,1104.75,1104.75,1104.75,1104.75,1
20110301|2010-09-22 05:30,22,1106.25,1106.25,1106.25,1106.25,3
20110301|2010-09-22 06:00,22,1105.5,1105.5,1105.25,1105.25,8
20110301|2010-09-22 06:30,22,1105.75,1105.75,1105.75,1105.75,3
20110301|2010-09-22 07:00,22,1105.5,1105.5,1105.5,1105.5,2
20110301|2010-09-22 09:30,22,1106.5,1110,1105,1105,376
20110301|2010-09-22 10:00,22,1105,1107.75,1103.25,1103.25,305
20110301|2010-09-22 10:30,22,1103,1107.25,1103,1106.75,234
20110301|2010-09-22 11:00,22,1106.75,1107,1104,1104.5,229
20110301|2010-09-22 11:30,22,1104.25,1104.75,1102.25,1103.25,339
20110301|2010-09-22 12:00,22,1102.75,1103,1099.75,1103,175
20110301|2010-09-22 12:30,22,1102.75,1103,1100.5,1101,65
20110301|2010-09-22 13:00,22,1101,1108.25,1100.25,1108.25,182
20110301|2010-09-22 18:00,23,1107.25,1107.25,1107.25,1107.25,3
20110301|2010-09-22 18:30,23,1107,1107,1107,1107,10
20110301|2010-09-22 19:00,23,1106.75,1110.5,1106.75,1110.5,21
20110301|2010-09-22 19:30,23,1112,1115.5,1112,1115,45
20110301|2010-09-22 20:00,23,1115.5,1115.5,1113.75,1113.75,12
20110301|2010-09-22 20:30,23,1112,1112,1107.5,1107.5,24
20110301|2010-09-22 21:00,23,1106,1106,1106,1106,1
20110301|2010-09-23 01:30,23,1107.75,1107.75,1107.75,1107.75,5
20110301|2010-09-23 03:30,23,1109.25,1109.25,1109.25,1109.25,1
20110301|2010-09-23 05:00,23,1106,1106,1106,1106,10
20110301|2010-09-23 05:30,23,1105,1105,1105,1105,25
20110301|2010-09-23 06:00,23,1104,1104.25,1104,1104,26
20110301|2010-09-23 06:30,23,1103.75,1103.75,1103.5,1103.5,2
20110301|2010-09-23 07:00,23,1103,1103,1102.5,1102.5,3
20110301|2010-09-23 09:30,23,1103,1104.25,1097.25,1100.25,214
20110301|2010-09-23 10:00,23,1100.75,1107.5,1100.75,1107.5,114
20110301|2010-09-23 10:30,23,1108.5,1114.25,1106.5,1108,232
20110301|2010-09-23 11:00,23,1108,1110.75,1108,1109.75,95
20110301|2010-09-23 11:30,23,1109.5,1111.75,1109.25,1111.75,36
20110301|2010-09-23 12:00,23,1112,1112.25,1110.5,1110.5,52
20110301|2010-09-23 12:30,23,1110,1113.5,1107,1109.5,68
20110301|2010-09-23 13:00,23,1108.5,1112,1106,1111,130
20110301|2010-09-23 18:00,24,1110,1110,1109.75,1109.75,10
20110301|2010-09-23 18:30,24,1108,1108,1108,1108,4
20110301|2010-09-23 19:00,24,1107.5,1111.5,1107.5,1111.5,12
20110301|2010-09-23 19:30,24,1111,1111,1111,1111,6
20110301|2010-09-23 21:00,24,1110,1110,1110,1110,3
20110301|2010-09-23 21:30,24,1110,1110,1110,1110,3
20110301|2010-09-23 22:00,24,1110,1110,1110,1110,2
20110301|2010-09-24 00:30,24,1112.75,1113,1112.75,1113,9
20110301|2010-09-24 02:00,24,1114.5,1119.75,1110.5,1119.25,38
20110301|2010-09-24 02:30,24,1116.75,1118.75,1116.75,1118.75,4
20110301|2010-09-24 03:00,24,1119,1119,1119,1119,11
20110301|2010-09-24 03:30,24,1120,1120,1120,1120,13
20110301|2010-09-24 05:30,24,1118.5,1119,1118.5,1119,17
20110301|2010-09-24 06:00,24,1120,1120,1119.5,1119.5,33
20110301|2010-09-24 06:30,24,1119.5,1119.5,1119.5,1119.5,4
20110301|2010-09-24 07:00,24,1119,1119,1119,1119,10
20110301|2010-09-24 09:30,24,1120,1127.25,1119.75,1126.5,576
20110301|2010-09-24 10:00,24,1126.75,1129.5,1126.25,1128,385
20110301|2010-09-24 10:30,24,1129,1135,1128.5,1134.75,229
20110301|2010-09-24 11:00,24,1134.75,1140.75,1133.5,1138,246
20110301|2010-09-24 11:30,24,1138,1141,1137,1138.5,331
20110301|2010-09-24 12:00,24,1138.75,1140,1136.5,1138.75,70
20110301|2010-09-24 12:30,24,1138.5,1142.25,1136.75,1136.75,232
20110301|2010-09-24 13:00,24,1137.25,1143.25,1136,1140.75,190
20110301|2010-09-26 18:00,27,1142.25,1155.75,1142.25,1153.75,404
20110301|2010-09-26 18:30,27,1156,1161,1156,1160,203
20110301|2010-09-26 19:00,27,1160,1160.5,1158.5,1158.75,193
20110301|2010-09-26 19:30,27,1159,1161,1159,1161,24
20110301|2010-09-26 20:00,27,1159.75,1159.75,1150.5,1150.5,105
20110301|2010-09-26 20:30,27,1148.5,1148.5,1148.5,1148.5,3
20110301|2010-09-26 21:00,27,1153.25,1153.25,1153.25,1153.25,1
20110301|2010-09-26 21:30,27,1154,1154,1151.5,1151.5,30
20110301|2010-09-26 22:00,27,1150.25,1151.75,1150.25,1151.5,4
20110301|2010-09-27 00:00,27,1150.5,1150.5,1150.5,1150.5,4
20110301|2010-09-27 00:30,27,1151.5,1151.5,1150.5,1150.5,45
20110301|2010-09-27 01:00,27,1150.75,1150.75,1150.25,1150.25,12
20110301|2010-09-27 01:30,27,1147,1154,1147,1154,3
20110301|2010-09-27 02:00,27,1154,1154,1154,1154,1
20110301|2010-09-27 03:00,27,1152.5,1152.5,1152,1152,10
20110301|2010-09-27 03:30,27,1153,1153.5,1153,1153.5,3
20110301|2010-09-27 05:00,27,1156,1156,1156,1156,1
20110301|2010-09-27 05:30,27,1155.25,1155.25,1155.25,1155.25,3
20110301|2010-09-27 06:00,27,1155.25,1155.25,1154.75,1154.75,37
20110301|2010-09-27 06:30,27,1154,1154,1154,1154,1
20110301|2010-09-27 07:00,27,1152,1153,1149.25,1149.25,16
20110301|2010-09-27 09:30,27,1146.5,1150,1139.5,1141,531
20110301|2010-09-27 10:00,27,1140,1144.75,1138.75,1144.75,131
20110301|2010-09-27 10:30,27,1145,1145.5,1140.75,1142.25,85
20110301|2010-09-27 11:00,27,1143,1143.5,1141.25,1141.5,23
20110301|2010-09-27 11:30,27,1141.5,1143,1141,1143,70
20110301|2010-09-27 12:00,27,1144,1148,1143.5,1147,158
20110301|2010-09-27 12:30,27,1147,1151,1146.25,1147.5,77
20110301|2010-09-27 13:00,27,1147.25,1148.25,1143.5,1148,165
20110301|2010-09-27 18:00,28,1145,1145,1144,1144,5
20110301|2010-09-27 19:00,28,1142.5,1142.5,1140,1140,8
20110301|2010-09-27 19:30,28,1141,1141,1141,1141,1
20110301|2010-09-27 20:30,28,1145,1148.5,1145,1148.5,5
20110301|2010-09-28 00:30,28,1146.25,1146.25,1145.75,1145.75,45
20110301|2010-09-28 01:00,28,1147,1149,1145.5,1149,53
20110301|2010-09-28 01:30,28,1149,1150.75,1149,1150.25,135
20110301|2010-09-28 02:30,28,1150.5,1150.5,1146,1146,20
20110301|2010-09-28 03:30,28,1145.75,1145.75,1145,1145,10
20110301|2010-09-28 04:00,28,1141.25,1141.25,1141.25,1141.25,1
20110301|2010-09-28 05:30,28,1139,1139,1139,1139,1
20110301|2010-09-28 06:00,28,1138,1138,1136.75,1136.75,6
20110301|2010-09-28 06:30,28,1136.5,1137.5,1135.75,1137.5,13
20110301|2010-09-28 07:00,28,1142,1142,1142,1142,10
20110301|2010-09-28 09:30,28,1141,1143.25,1135,1143.25,329
20110301|2010-09-28 10:00,28,1143.25,1145.25,1141.5,1143.75,109
20110301|2010-09-28 10:30,28,1143.75,1143.75,1136.75,1137.25,84
20110301|2010-09-28 11:00,28,1136.5,1139.75,1136.5,1139,34
20110301|2010-09-28 11:30,28,1138,1139.25,1136.75,1139,27
20110301|2010-09-28 12:00,28,1138,1140.5,1138,1139,86
20110301|2010-09-28 12:30,28,1139.75,1139.75,1133.25,1135.5,88
20110301|2010-09-28 13:00,28,1135.75,1135.75,1123,1124.75,125
20110301|2010-09-28 18:00,29,1126.25,1127,1125,1125.25,11
20110301|2010-09-28 19:00,29,1124,1126.5,1124,1126,27
20110301|2010-09-28 20:00,29,1126,1126,1125.5,1125.5,27
20110301|2010-09-28 20:30,29,1125,1126.75,1125,1125.25,139
20110301|2010-09-28 21:00,29,1121.5,1121.5,1120,1121,15
20110301|2010-09-28 21:30,29,1119.5,1119.5,1119.5,1119.5,10
20110301|2010-09-29 00:30,29,1118.75,1118.75,1118.75,1118.75,1
20110301|2010-09-29 01:00,29,1119.25,1120.25,1119.25,1120.25,14
20110301|2010-09-29 01:30,29,1120,1120,1120,1120,10
20110301|2010-09-29 02:00,29,1122,1122.25,1122,1122.25,12
20110301|2010-09-29 02:30,29,1122.75,1122.75,1121.75,1121.75,3
20110301|2010-09-29 03:00,29,1121.25,1121.25,1121,1121,7
20110301|2010-09-29 03:30,29,1123,1123,1121,1121,21
20110301|2010-09-29 04:00,29,1115,1117.75,1113,1117.75,9
20110301|2010-09-29 04:30,29,1115,1119,1115,1119,4
20110301|2010-09-29 05:00,29,1115.75,1115.75,1115.75,1115.75,2
20110301|2010-09-29 05:30,29,1113.75,1113.75,1112.75,1112.75,6
20110301|2010-09-29 06:00,29,1112.75,1112.75,1104.25,1106,157
20110301|2010-09-29 06:30,29,1107,1107.5,1105.5,1106,96
20110301|2010-09-29 07:00,29,1104.75,1106.75,1104.5,1106.75,23
20110301|2010-09-29 09:30,29,1104.75,1115.25,1101.75,1115.25,571
20110301|2010-09-29 10:00,29,1115,1119.25,1112.25,1113.5,471
20110301|2010-09-29 10:30,29,1113.25,1120.25,1112.5,1118.5,280
20110301|2010-09-29 11:00,29,1117.25,1119.75,1116.5,1119.5,77
20110301|2010-09-29 11:30,29,1119.25,1122.5,1117.5,1117.5,82
20110301|2010-09-29 12:00,29,1117.75,1119.25,1114.25,1115.5,83
20110301|2010-09-29 12:30,29,1115.5,1115.5,1112,1112,77
20110301|2010-09-29 13:00,29,1112.25,1117,1112,1114.5,154
20110301|2010-09-29 18:00,30,1115,1115,1114.5,1115,20
20110301|2010-09-29 18:30,30,1114.5,1114.5,1113.5,1114,6
20110301|2010-09-29 19:00,30,1113.5,1113.5,1113.5,1113.5,23
20110301|2010-09-29 19:30,30,1114,1114,1114,1114,4
20110301|2010-09-29 20:00,30,1115,1117.25,1115,1115.25,14
20110301|2010-09-29 20:30,30,1117.75,1119.75,1117.75,1119.75,22
20110301|2010-09-29 21:00,30,1119.75,1122.75,1119.75,1122.5,32
20110301|2010-09-29 21:30,30,1123.25,1124,1122,1122,20
20110301|2010-09-29 22:00,30,1122,1122,1122,1122,1
20110301|2010-09-29 22:30,30,1120.5,1120.5,1120.5,1120.5,2
20110301|2010-09-30 00:30,30,1120.75,1122.25,1120.75,1122.25,2
20110301|2010-09-30 01:00,30,1122,1122,1121.5,1121.5,3
20110301|2010-09-30 01:30,30,1123.25,1123.25,1123.25,1123.25,1
20110301|2010-09-30 02:00,30,1123.25,1125.5,1123.25,1125.5,21
20110301|2010-09-30 04:00,30,1122.25,1122.75,1122.25,1122.75,6
20110301|2010-09-30 04:30,30,1123.75,1123.75,1123.75,1123.75,2
20110301|2010-09-30 06:30,30,1124,1124,1123.5,1123.5,9
20110301|2010-09-30 07:00,30,1121.5,1121.5,1118.25,1119,31
20110301|2010-09-30 09:30,30,1115,1117.25,1103,1104,541
20110301|2010-09-30 10:00,30,1103.75,1106.75,1098.25,1105.25,459
20110301|2010-09-30 10:30,30,1106.25,1109.5,1103.75,1107.75,110
20110301|2010-09-30 11:00,30,1107.25,1107.25,1103.5,1104.5,51
20110301|2010-09-30 11:30,30,1104,1110.25,1104,1109.75,66
20110301|2010-09-30 12:00,30,1109,1117.75,1109,1117.5,109
20110301|2010-09-30 12:30,30,1116.75,1119.25,1114.25,1114.5,170
20110301|2010-09-30 13:00,30,1116,1121.75,1115,1118.75,133
20110301|2010-09-30 18:00,1,1122,1122.75,1121,1122.75,45
20110301|2010-09-30 19:30,1,1116.5,1116.5,1116.5,1116.5,13
20110301|2010-09-30 21:30,1,1118.5,1118.5,1118.5,1118.5,1
20110301|2010-09-30 23:00,1,1118.5,1118.5,1118.5,1118.5,1
20110301|2010-10-01 03:30,1,1121,1121,1120,1120,2
20110301|2010-10-01 04:00,1,1118,1118,1118,1118,20
20110301|2010-10-01 06:30,1,1116.75,1116.75,1116.75,1116.75,2
20110301|2010-10-01 09:30,1,1115.25,1117,1106.5,1106.5,333
20110301|2010-10-01 10:00,1,1106.25,1110.75,1105,1107.75,200
20110301|2010-10-01 10:30,1,1106.75,1115.75,1100.75,1105.5,138
20110301|2010-10-01 11:00,1,1105.25,1106.25,1102,1102,120
20110301|2010-10-01 11:30,1,1102.75,1102.75,1092.5,1092.5,204
20110301|2010-10-01 12:00,1,1093.25,1094.5,1088.5,1090,253
20110301|2010-10-01 12:30,1,1089,1090.75,1076.5,1079,297
20110301|2010-10-01 13:00,1,1078.5,1081.25,1073,1073,180
20110301|2010-10-03 18:00,4,1072.75,1073,1066,1066.5,84
20110301|2010-10-03 18:30,4,1068,1072,1068,1072,70
20110301|2010-10-03 19:00,4,1067.75,1068.25,1067,1067,9
20110301|2010-10-03 19:30,4,1067,1067,1066.25,1066.5,16
20110301|2010-10-03 20:00,4,1065.75,1065.75,1062,1062,112
20110301|2010-10-03 20:30,4,1061.5,1061.5,1060.75,1061.25,35
20110301|2010-10-03 21:30,4,1062,1062,1060.75,1060.75,8
20110301|2010-10-03 23:00,4,1061.25,1061.25,1061.25,1061.25,1
20110301|2010-10-03 23:30,4,1064,1064,1064,1064,1
20110301|2010-10-04 00:00,4,1064.25,1065,1064.25,1065,5
20110301|2010-10-04 01:30,4,1068.5,1068.5,1068.5,1068.5,1
20110301|2010-10-04 02:00,4,1068.5,1068.5,1068.5,1068.5,4
20110301|2010-10-04 04:00,4,1068,1068,1068,1068,5
20110301|2010-10-04 04:30,4,1067.5,1067.5,1067,1067,15
20110301|2010-10-04 05:00,4,1067.5,1067.5,1066.5,1066.5,15
20110301|2010-10-04 05:30,4,1065.5,1065.5,1065,1065,12
20110301|2010-10-04 06:00,4,1062.75,1064.25,1062.75,1064.25,3
20110301|2010-10-04 06:30,4,1063,1063,1062,1062,9
20110301|2010-10-04 07:00,4,1064,1064,1062.75,1062.75,32
20110301|2010-10-04 09:30,4,1063,1072.75,1061.5,1072.25,490
20110301|2010-10-04 10:00,4,1070.75,1077.25,1070.5,1076.5,325
20110301|2010-10-04 10:30,4,1077.5,1078.75,1073.75,1077.5,90
20110301|2010-10-04 11:00,4,1075.75,1077.5,1073,1075.25,85
20110301|2010-10-04 11:30,4,1075,1076.5,1073,1073.25,131
20110301|2010-10-04 12:00,4,1074,1074.5,1071.5,1072.5,71
20110301|2010-10-04 12:30,4,1072.5,1076.25,1071.75,1074.25,96
20110301|2010-10-04 13:00,4,1074,1076.5,1070.5,1071.25,217
20110301|2010-10-04 18:00,5,1071.75,1072,1069.75,1069.75,23
20110301|2010-10-04 18:30,5,1070.25,1070.75,1070,1070,6
20110301|2010-10-04 19:00,5,1071,1071,1071,1071,1
20110301|2010-10-04 19:30,5,1070.5,1070.5,1069.25,1069.25,7
20110301|2010-10-04 20:00,5,1069.25,1069.25,1068.5,1068.5,2
20110301|2010-10-05 00:00,5,1071.5,1071.5,1071.5,1071.5,2
20110301|2010-10-05 00:30,5,1071.5,1071.5,1071.5,1071.5,18
20110301|2010-10-05 01:00,5,1072.25,1072.5,1072.25,1072.5,4
20110301|2010-10-05 01:30,5,1072.25,1072.5,1072.25,1072.25,10
20110301|2010-10-05 02:00,5,1074,1074,1072.5,1072.5,3
20110301|2010-10-05 03:00,5,1075,1075,1075,1075,1
20110301|2010-10-05 04:00,5,1077.25,1077.5,1077.25,1077.5,4
20110301|2010-10-05 04:30,5,1077.5,1078,1077.5,1078,37
20110301|2010-10-05 05:00,5,1078,1079,1078,1079,26
20110301|2010-10-05 05:30,5,1078.5,1081.5,1078.25,1081.5,30
20110301|2010-10-05 06:00,5,1082,1082,1079.5,1080,22
20110301|2010-10-05 06:30,5,1080,1080,1079.5,1079.5,6
20110301|2010-10-05 07:00,5,1079.75,1080,1077.75,1077.75,27
20110301|2010-10-05 09:30,5,1079,1089.25,1079,1088,767
20110301|2010-10-05 10:00,5,1089,1091,1086,1086.5,269
20110301|2010-10-05 10:30,5,1087.75,1089.5,1086,1089.5,197
20110301|2010-10-05 11:00,5,1089.5,1090.5,1087.5,1089.75,97
20110301|2010-10-05 11:30,5,1090,1090,1087,1087,66
20110301|2010-10-05 12:00,5,1087.25,1093.5,1087.25,1092,206
20110301|2010-10-05 12:30,5,1092,1095,1092,1094.5,123
20110301|2010-10-05 13:00,5,1093.25,1094.25,1088,1088,356
20110301|2010-10-05 18:00,6,1088.25,1090,1088.25,1090,29
20110301|2010-10-05 18:30,6,1089.75,1089.75,1089.75,1089.75,1
20110301|2010-10-05 19:00,6,1090.75,1091,1090.75,1091,23
20110301|2010-10-05 20:00,6,1091,1091,1091,1091,1
20110301|2010-10-05 20:30,6,1091.25,1091.25,1088.5,1088.5,25
20110301|2010-10-05 21:00,6,1087,1087,1086.5,1086.5,10
20110301|2010-10-05 21:30,6,1086,1086,1086,1086,5
20110301|2010-10-05 22:30,6,1085.5,1085.5,1085.5,1085.5,5
20110301|2010-10-05 23:30,6,1087.25,1089.25,1087.25,1089.25,2
20110301|2010-10-06 01:30,6,1089,1089,1089,1089,1
20110301|2010-10-06 02:00,6,1089,1089,1088,1088,40
20110301|2010-10-06 03:00,6,1089.75,1090,1089.75,1089.75,8
20110301|2010-10-06 04:00,6,1089.25,1089.25,1089.25,1089.25,15
20110301|2010-10-06 05:00,6,1090,1090.25,1089.75,1089.75,11
20110301|2010-10-06 05:30,6,1089.5,1090,1089.5,1089.5,26
20110301|2010-10-06 06:00,6,1089.25,1089.25,1086.75,1086.75,25
20110301|2010-10-06 06:30,6,1089.75,1089.75,1089.75,1089.75,1
20110301|2010-10-06 07:00,6,1089,1089,1089,1089,1
20110301|2010-10-06 09:30,6,1089,1090.5,1085.25,1085.25,406
20110301|2010-10-06 10:00,6,1086.5,1088.75,1083,1088.25,113
20110301|2010-10-06 10:30,6,1088.25,1088.25,1086.25,1086.5,102
20110301|2010-10-06 11:00,6,1086.25,1087,1083.25,1084.25,88
20110301|2010-10-06 11:30,6,1085,1085,1082.25,1082.25,78
20110301|2010-10-06 12:00,6,1083.25,1084,1082,1082.5,58
20110301|2010-10-06 12:30,6,1083,1084,1080,1081,88
20110301|2010-10-06 13:00,6,1082,1083.75,1080,1080.5,187
20110301|2010-10-06 18:00,7,1079.25,1080,1079,1080,11
20110301|2010-10-06 18:30,7,1080,1080,1079.75,1079.75,6
20110301|2010-10-06 19:00,7,1079.75,1081,1079.75,1081,2
20110301|2010-10-06 19:30,7,1080.5,1080.5,1080.5,1080.5,4
20110301|2010-10-06 22:30,7,1084,1084.5,1084,1084.5,4
20110301|2010-10-07 00:30,7,1084.5,1085,1084.5,1085,4
20110301|2010-10-07 01:30,7,1085,1086.5,1085,1086.5,3
20110301|2010-10-07 02:00,7,1087,1087.25,1087,1087,49
20110301|2010-10-07 02:30,7,1086.25,1086.25,1085.75,1085.75,21
20110301|2010-10-07 03:00,7,1087.75,1090,1087,1087,241
20110301|2010-10-07 03:30,7,1090,1090,1090,1090,4
20110301|2010-10-07 04:00,7,1089,1089,1089,1089,1
20110301|2010-10-07 04:30,7,1088.75,1089.25,1088.75,1089.25,4
20110301|2010-10-07 05:00,7,1088.5,1089,1088.5,1089,10
20110301|2010-10-07 06:00,7,1088.5,1090,1088.5,1090,7
20110301|2010-10-07 07:00,7,1088.25,1088.25,1088,1088.25,5
20110301|2010-10-07 09:30,7,1088,1091.5,1085,1089.75,919
20110301|2010-10-07 10:00,7,1089.5,1089.75,1086,1087.5,372
20110301|2010-10-07 10:30,7,1088,1088.25,1084.25,1084.25,172
20110301|2010-10-07 11:00,7,1085,1087.5,1085,1086.25,130
20110301|2010-10-07 11:30,7,1086.25,1086.25,1083.75,1084,153
20110301|2010-10-07 12:00,7,1083.5,1086,1083.25,1085.25,280
20110301|2010-10-07 12:30,7,1085.5,1088.25,1085.5,1088,242
20110301|2010-10-07 13:00,7,1087.75,1087.75,1081,1085,417
20110301|2010-10-07 18:00,8,1082,1083,1080,1083,52
20110301|2010-10-07 18:30,8,1083,1083,1081.25,1081.25,8
20110301|2010-10-07 19:00,8,1081,1081.25,1081,1081.25,3
20110301|2010-10-07 19:30,8,1083.25,1084.75,1081,1084.75,32
20110301|2010-10-07 20:00,8,1085,1094.5,1085,1093,97
20110301|2010-10-07 20:30,8,1093.5,1100,1093.5,1098.75,14
20110301|2010-10-07 21:00,8,1099,1099.5,1097.75,1097.75,4
20110301|2010-10-07 21:30,8,1097.5,1097.5,1097,1097,3
20110301|2010-10-07 22:00,8,1097,1099,1096.75,1098.5,200
20110301|2010-10-07 22:30,8,1097.25,1097.25,1097.25,1097.25,1
20110301|2010-10-07 23:30,8,1098,1098,1097.5,1097.5,2
20110301|2010-10-08 00:00,8,1098.25,1098.25,1098.25,1098.25,2
20110301|2010-10-08 00:30,8,1098,1100.25,1097.5,1100.25,60
20110301|2010-10-08 01:00,8,1100,1100.5,1098,1098,223
20110301|2010-10-08 01:30,8,1098,1098,1095.25,1095.25,36
20110301|2010-10-08 02:30,8,1094.75,1094.75,1094.5,1094.75,32
20110301|2010-10-08 03:00,8,1095.25,1095.5,1094.75,1095.5,6
20110301|2010-10-08 04:00,8,1093.25,1094.75,1093.25,1094.75,3
20110301|2010-10-08 04:30,8,1094,1094,1094,1094,6
20110301|2010-10-08 05:00,8,1095.25,1095.25,1094.25,1094.25,2
20110301|2010-10-08 05:30,8,1092.5,1092.75,1092.5,1092.75,3
20110301|2010-10-08 06:00,8,1091.5,1091.5,1090.5,1090.5,5
20110301|2010-10-08 06:30,8,1091,1091,1090.25,1090.25,5
20110301|2010-10-08 07:00,8,1090,1090,1089.25,1089.25,16
20110301|2010-10-08 09:30,8,1153.25,1153.25,1153.25,1153.25,121
20110301|2010-10-08 10:00,8,1153.25,1153.25,1153.25,1153.25,17
20110301|2010-10-08 10:30,8,1153.25,1153.25,1153.25,1153.25,41
20110301|2010-10-08 11:00,8,1153.25,1153.25,1153.25,1153.25,66
20110301|2010-10-08 11:30,8,1153.25,1153.25,1153.25,1153.25,46
20110301|2010-10-08 12:00,8,1153.25,1153.25,1153.25,1153.25,13
20110301|2010-10-08 12:30,8,1153.25,1153.25,1153.25,1153.25,19
20110301|2010-10-08 13:00,8,1153.25,1153.25,1153.25,1153.25,34
20110301|2010-10-10 18:00,11,1169.75,1200.5,1169.75,1187,439
20110301|2010-10-10 18:30,11,1184.25,1190.5,1183,1190.5,201
20110301|2010-10-10 19:00,11,1190,1197.5,1189,1196.5,32
20110301|2010-10-10 19:30,11,1197,1197.25,1194,1197,103
20110301|2010-10-10 20:00,11,1194,1195.25,1193,1193,87
20110301|2010-10-10 20:30,11,1193.25,1193.25,1193,1193,7
20110301|2010-10-10 21:00,11,1191.75,1192,1190,1192,32
20110301|2010-10-10 21:30,11,1191.5,1191.5,1191.5,1191.5,69
20110301|2010-10-10 22:00,11,1194,1194,1194,1194,17
20110301|2010-10-10 22:30,11,1194.5,1194.5,1194.5,1194.5,38
20110301|2010-10-10 23:00,11,1196.5,1197.5,1196.5,1196.75,54
20110301|2010-10-10 23:30,11,1197.5,1197.5,1197.5,1197.5,2
20110301|2010-10-11 00:00,11,1198.5,1198.5,1198.5,1198.5,2
20110301|2010-10-11 00:30,11,1199.5,1199.75,1198.75,1199.75,36
20110301|2010-10-11 01:00,11,1200,1200,1196.75,1196.75,33
20110301|2010-10-11 01:30,11,1197.5,1197.5,1194.5,1196.25,73
20110301|2010-10-11 02:00,11,1195,1195,1193.75,1193.75,84
20110301|2010-10-11 02:30,11,1193.75,1194,1193.75,1193.75,6
20110301|2010-10-11 03:00,11,1193.25,1193.25,1191,1191,60
20110301|2010-10-11 03:30,11,1193.25,1193.25,1193.25,1193.25,3
20110301|2010-10-11 04:00,11,1195.25,1195.25,1195.25,1195.25,2
20110301|2010-10-11 04:30,11,1196.5,1196.75,1196.5,1196.75,101
20110301|2010-10-11 05:00,11,1198.25,1202.25,1198.25,1202.25,6
20110301|2010-10-11 05:30,11,1202,1202.5,1202,1202,22
20110301|2010-10-11 06:00,11,1203.5,1206,1202.75,1203,28
20110301|2010-10-11 06:30,11,1201.5,1203.25,1201.25,1202.25,20
20110301|2010-10-11 07:00,11,1201,1201.75,1200.75,1200.75,37
20110301|2010-10-11 09:30,11,1190.25,1199,1186.25,1194.5,1479
20110301|2010-10-11 10:00,11,1195.5,1197.75,1192.5,1193,574
20110301|2010-10-11 10:30,11,1194,1196,1186.5,1187.5,603
20110301|2010-10-11 11:00,11,1187.75,1189,1183,1183,583
20110301|2010-10-11 11:30,11,1184.75,1188.5,1184.25,1186.5,244
20110301|2010-10-11 12:00,11,1186.75,1186.75,1182,1182.75,399
20110301|2010-10-11 12:30,11,1183.25,1186,1180.25,1184.5,281
20110301|2010-10-11 13:00,11,1184,1184.5,1170.5,1171,524
20110301|2010-10-11 18:00,12,1172.25,1182.5,1172.25,1182,389
20110301|2010-10-11 18:30,12,1183,1185.25,1183,1184.75,94
20110301|2010-10-11 19:00,12,1186,1188.25,1185,1185,77
20110301|2010-10-11 19:30,12,1184.5,1185.5,1183.5,1183.5,11
20110301|2010-10-11 20:00,12,1181.25,1186,1180,1186,55
20110301|2010-10-11 20:30,12,1189,1189,1188.5,1188.5,39
20110301|2010-10-11 21:30,12,1187,1189.75,1186.5,1189.75,135
20110301|2010-10-11 22:00,12,1189.75,1192,1189.75,1192,142
20110301|2010-10-11 23:30,12,1190.75,1190.75,1190.75,1190.75,1
20110301|2010-10-12 00:30,12,1191.25,1191.75,1190.25,1191.5,254
20110301|2010-10-12 01:00,12,1191.25,1192.5,1187,1188.5,308
20110301|2010-10-12 01:30,12,1189.75,1190.25,1188,1189.75,216
20110301|2010-10-12 02:00,12,1190,1190,1189.5,1190,62
20110301|2010-10-12 02:30,12,1190,1190.5,1189.75,1190.5,51
20110301|2010-10-12 03:00,12,1190.5,1190.5,1185.75,1185.75,17
20110301|2010-10-12 03:30,12,1185,1185,1181,1181,2
20110301|2010-10-12 06:30,12,1182,1185.5,1182,1185.5,14
20110301|2010-10-12 07:00,12,1182.75,1182.75,1182.5,1182.5,3
20110301|2010-10-12 09:30,12,1184.5,1188,1176,1181.5,1315
20110301|2010-10-12 10:00,12,1182,1187.75,1180.25,1187,384
20110301|2010-10-12 10:30,12,1187.5,1190,1186.5,1189,254
20110301|2010-10-12 11:00,12,1188.5,1194.25,1187.5,1192.75,316
20110301|2010-10-12 11:30,12,1193.25,1195,1191,1192,263
20110301|2010-10-12 12:00,12,1191.75,1202.5,1190.75,1202,388
20110301|2010-10-12 12:30,12,1202.5,1202.5,1197.5,1199.75,367
20110301|2010-10-12 13:00,12,1198.75,1205.75,1195.75,1197,591
20110301|2010-10-12 18:00,13,1196.75,1198,1195.75,1198,33
20110301|2010-10-12 18:30,13,1198.5,1198.75,1196.5,1196.5,11
20110301|2010-10-12 19:00,13,1196.75,1196.75,1193.5,1193.5,16
20110301|2010-10-12 19:30,13,1193.75,1193.75,1192.5,1193,43
20110301|2010-10-12 20:00,13,1192.75,1203.75,1192.75,1203.25,440
20110301|2010-10-12 20:30,13,1203.25,1204.5,1199.25,1199.25,88
20110301|2010-10-12 21:00,13,1195.5,1199.25,1195.5,1199.25,9
20110301|2010-10-12 21:30,13,1197.75,1199,1197.75,1199,7
20110301|2010-10-12 22:00,13,1197,1197,1196.5,1196.5,10
20110301|2010-10-12 22:30,13,1197.25,1198,1197.25,1198,3
20110301|2010-10-12 23:00,13,1198,1198,1198,1198,18
20110301|2010-10-12 23:30,13,1195,1195,1195,1195,1
20110301|2010-10-13 00:30,13,1196.25,1197.5,1196.25,1197.5,2
20110301|2010-10-13 01:00,13,1201.25,1201.25,1201.25,1201.25,6
20110301|2010-10-13 01:30,13,1202,1202,1202,1202,13
20110301|2010-10-13 02:00,13,1203,1203,1203,1203,2
20110301|2010-10-13 02:30,13,1203,1204,1203,1204,23
20110301|2010-10-13 03:00,13,1204,1204,1204,1204,9
20110301|2010-10-13 03:30,13,1205,1206.75,1205,1206.75,22
20110301|2010-10-13 04:00,13,1206.25,1208,1206,1208,9
20110301|2010-10-13 04:30,13,1210,1210,1210,1210,4
20110301|2010-10-13 06:00,13,1207.25,1209.5,1207.25,1207.75,4
20110301|2010-10-13 06:30,13,1208,1212.75,1208,1211.75,16
20110301|2010-10-13 07:00,13,1211.5,1212,1209.25,1209.25,12
20110301|2010-10-13 09:30,13,1208.5,1213,1202,1202,1198
20110301|2010-10-13 10:00,13,1203,1207.75,1200.75,1201.25,786
20110301|2010-10-13 10:30,13,1201.5,1203,1196.25,1199,419
20110301|2010-10-13 11:00,13,1199,1201,1197,1198.75,205
20110301|2010-10-13 11:30,13,1198.75,1199,1192,1193,526
20110301|2010-10-13 12:00,13,1194.25,1201.25,1193.75,1200.25,239
20110301|2010-10-13 12:30,13,1200.25,1202,1195.5,1196,469
20110301|2010-10-13 13:00,13,1196.75,1200.5,1194,1195.5,269
20110301|2010-10-13 18:00,14,1194.25,1199.5,1194.25,1197.5,96
20110301|2010-10-13 18:30,14,1197.25,1198.25,1196.75,1198.25,10
20110301|2010-10-13 19:00,14,1198.25,1200,1198.25,1200,57
20110301|2010-10-13 19:30,14,1200,1202.5,1200,1202.5,66
20110301|2010-10-13 20:00,14,1204,1210.75,1204,1209.5,59
20110301|2010-10-13 20:30,14,1210,1211,1210,1210.75,154
20110301|2010-10-13 21:00,14,1212,1212.75,1211.75,1211.75,16
20110301|2010-10-13 21:30,14,1212,1212,1211.25,1211.5,3
20110301|2010-10-13 22:00,14,1208.75,1208.75,1207.5,1208.25,8
20110301|2010-10-13 23:00,14,1208,1208,1208,1208,1
20110301|2010-10-13 23:30,14,1209.25,1209.25,1209.25,1209.25,1
20110301|2010-10-14 00:30,14,1211,1211.5,1211,1211.5,7
20110301|2010-10-14 01:00,14,1212.25,1213,1212.25,1212.75,59
20110301|2010-10-14 01:30,14,1211.5,1211.5,1210.5,1211,13
20110301|2010-10-14 02:00,14,1210,1210.25,1204.75,1204.75,91
20110301|2010-10-14 03:30,14,1209.5,1209.5,1207,1207,12
20110301|2010-10-14 04:00,14,1207,1208,1207,1207.75,37
20110301|2010-10-14 04:30,14,1208.5,1209,1208.5,1209,13
20110301|2010-10-14 05:00,14,1204.75,1205,1204,1204,5
20110301|2010-10-14 05:30,14,1203,1205,1203,1205,40
20110301|2010-10-14 06:30,14,1206.5,1206.5,1204,1204,23
20110301|2010-10-14 07:00,14,1204,1204,1202,1203,116
20110301|2010-10-14 09:30,14,1203,1211.75,1199,1206.25,807
20110301|2010-10-14 10:00,14,1206,1212,1205.25,1209.75,335
20110301|2010-10-14 10:30,14,1210.75,1212,1205.5,1205.5,268
20110301|2010-10-14 11:00,14,1207,1209.5,1206,1206.25,114
20110301|2010-10-14 11:30,14,1207,1207,1199.75,1202.5,234
20110301|2010-10-14 12:00,14,1202.25,1204,1201.5,1203.75,328
20110301|2010-10-14 12:30,14,1203.5,1207.25,1202.5,1204,302
20110301|2010-10-14 13:00,14,1204,1209,1203.25,1208.5,388
20110301|2010-10-14 18:00,15,1207,1213,1207,1212.25,38
20110301|2010-10-14 18:30,15,1210.25,1217.5,1210,1215.5,138
20110301|2010-10-14 19:00,15,1215,1217.75,1215,1217.5,48
20110301|2010-10-14 19:30,15,1217,1217,1215,1215,13
20110301|2010-10-14 20:00,15,1212,1212.5,1210,1212.5,5
20110301|2010-10-14 20:30,15,1213.25,1215.25,1213,1214.25,60
20110301|2010-10-14 21:00,15,1215.5,1221,1215.5,1221,313
20110301|2010-10-14 21:30,15,1220.75,1222,1220.5,1220.75,67
20110301|2010-10-14 22:00,15,1219.5,1221.25,1219.5,1221.25,4
20110301|2010-10-14 22:30,15,1222,1222,1222,1222,2
20110301|2010-10-15 00:30,15,1222.25,1222.25,1221.25,1221.25,10
20110301|2010-10-15 01:30,15,1222,1222,1221.5,1221.75,21
20110301|2010-10-15 02:00,15,1219.25,1219.25,1219.25,1219.25,2
20110301|2010-10-15 02:30,15,1221,1221,1221,1221,5
20110301|2010-10-15 03:30,15,1217.25,1218,1217.25,1217.25,16
20110301|2010-10-15 04:00,15,1218.75,1220,1218.25,1218.25,10
20110301|2010-10-15 04:30,15,1219.75,1220,1217.75,1217.75,13
20110301|2010-10-15 05:00,15,1218.5,1221.75,1217.75,1217.75,10
20110301|2010-10-15 05:30,15,1218.75,1218.75,1218.5,1218.5,10
20110301|2010-10-15 06:00,15,1218.75,1219.5,1217.25,1218,12
20110301|2010-10-15 06:30,15,1218,1218,1216.25,1217,20
20110301|2010-10-15 07:00,15,1217,1217.5,1216,1217,74
20110301|2010-10-15 09:30,15,1211.75,1216,1208,1208.75,808
20110301|2010-10-15 10:00,15,1209.5,1213.5,1203.25,1211.25,425
20110301|2010-10-15 10:30,15,1211.25,1214.25,1211,1212.75,220
20110301|2010-10-15 11:00,15,1213,1214.25,1211.5,1212.5,278
20110301|2010-10-15 11:30,15,1212.5,1212.75,1210.5,1210.5,160
20110301|2010-10-15 12:00,15,1211,1213,1210.25,1213,133
20110301|2010-10-15 12:30,15,1213.25,1214.5,1206.75,1207,325
20110301|2010-10-15 13:00,15,1206.75,1207.25,1201.75,1203.5,475
20110301|2010-10-17 18:00,18,1201,1202.25,1196.25,1202.25,344
20110301|2010-10-17 18:30,18,1202.25,1205.5,1202.25,1203,343
20110301|2010-10-17 19:00,18,1199,1199,1199,1199,3
20110301|2010-10-17 19:30,18,1199.75,1200,1199.5,1199.5,43
20110301|2010-10-17 20:00,18,1199.5,1206.5,1198.5,1205.25,225
20110301|2010-10-17 20:30,18,1204.5,1206,1203.75,1205,488
20110301|2010-10-17 21:00,18,1205,1205.25,1205,1205.25,12
20110301|2010-10-17 21:30,18,1198.5,1199.5,1198.5,1199.5,100
20110301|2010-10-17 22:00,18,1199.5,1202,1199.5,1202,82
20110301|2010-10-17 22:30,18,1201.75,1202.5,1201.75,1202,141
20110301|2010-10-17 23:00,18,1202.5,1202.5,1202.5,1202.5,20
20110301|2010-10-18 00:30,18,1205,1205.75,1204.75,1205.75,148
20110301|2010-10-18 01:00,18,1205.75,1205.75,1205.5,1205.75,28
20110301|2010-10-18 01:30,18,1205.75,1205.75,1205.75,1205.75,11
20110301|2010-10-18 02:00,18,1202,1202,1202,1202,1
20110301|2010-10-18 03:30,18,1200.5,1200.5,1200,1200.5,10
20110301|2010-10-18 04:00,18,1201.75,1201.75,1201.75,1201.75,50
20110301|2010-10-18 05:00,18,1204,1205,1204,1205,9
20110301|2010-10-18 05:30,18,1205,1205,1205,1205,3
20110301|2010-10-18 06:00,18,1204,1204,1204,1204,7
20110301|2010-10-18 06:30,18,1204,1204,1202,1202.25,38
20110301|2010-10-18 07:00,18,1202.25,1202.5,1201.5,1201.5,11
20110301|2010-10-18 09:30,18,1202.25,1205.75,1198.25,1201.25,680
20110301|2010-10-18 10:00,18,1201,1201,1195,1198.5,616
20110301|2010-10-18 10:30,18,1197.75,1198.75,1194.25,1195.5,304
20110301|2010-10-18 11:00,18,1195.75,1201,1194.5,1199.5,612
20110301|2010-10-18 11:30,18,1199.75,1204,1199.75,1203.75,605
20110301|2010-10-18 12:00,18,1203.75,1204.5,1200.5,1201,187
20110301|2010-10-18 12:30,18,1201,1203.25,1200.5,1202.5,217
20110301|2010-10-18 13:00,18,1202.25,1206.25,1202,1205.75,507
20110301|2010-10-18 18:00,19,1203.25,1205,1202.25,1205,61
20110301|2010-10-18 18:30,19,1205.75,1205.75,1205,1205,2
20110301|2010-10-18 19:00,19,1205,1206.5,1204.5,1205.75,29
20110301|2010-10-18 19:30,19,1206,1206.5,1204.75,1204.75,4
20110301|2010-10-18 20:00,19,1207,1208.25,1207,1208.25,22
20110301|2010-10-18 20:30,19,1209.5,1211.25,1209.5,1211.25,40
20110301|2010-10-18 21:00,19,1212,1212,1212,1212,14
20110301|2010-10-18 21:30,19,1212.5,1213,1212.5,1213,3
20110301|2010-10-18 22:00,19,1210.25,1210.5,1207.75,1207.75,80
20110301|2010-10-19 00:00,19,1210.75,1210.75,1210.75,1210.75,6
20110301|2010-10-19 01:00,19,1213.25,1214,1213.25,1214,41
20110301|2010-10-19 01:30,19,1212.5,1212.5,1212.25,1212.5,5
20110301|2010-10-19 02:30,19,1210,1210,1207.25,1207.25,16
20110301|2010-10-19 04:00,19,1210.25,1210.75,1210.25,1210.75,2
20110301|2010-10-19 04:30,19,1210.75,1210.75,1209.25,1210.5,9
20110301|2010-10-19 05:00,19,1210.25,1210.25,1210,1210.25,5
20110301|2010-10-19 05:30,19,1210.25,1210.25,1209.75,1210.25,12
20110301|2010-10-19 06:00,19,1208.75,1208.75,1196,1199,56
20110301|2010-10-19 06:30,19,1199,1199,1191.75,1192,74
20110301|2010-10-19 07:00,19,1191.75,1192,1189.5,1189.75,85
20110301|2010-10-19 09:30,19,1187,1209.5,1185.25,1206.5,1763
20110301|2010-10-19 10:00,19,1206.75,1207.5,1202.25,1204.25,362
20110301|2010-10-19 10:30,19,1204,1206,1202.25,1205,267
20110301|2010-10-19 11:00,19,1205.25,1207.5,1204.5,1207,236
20110301|2010-10-19 11:30,19,1206,1206.5,1201.75,1201.75,195
20110301|2010-10-19 12:00,19,1202,1203,1200,1200.5,142
20110301|2010-10-19 12:30,19,1200,1201.75,1192.25,1194,479
20110301|2010-10-19 13:00,19,1194,1201.75,1191.5,1200.25,550
20110301|2010-10-19 18:00,20,1195.5,1198,1195.5,1196.25,23
20110301|2010-10-19 18:30,20,1196.25,1196.75,1195.5,1195.75,22
20110301|2010-10-19 19:00,20,1195.75,1195.75,1193,1193,30
20110301|2010-10-19 19:30,20,1193,1198.75,1193,1198.75,9
20110301|2010-10-19 20:00,20,1194.5,1204.25,1193.75,1203.5,256
20110301|2010-10-19 20:30,20,1203.5,1204.5,1195,1195.75,74
20110301|2010-10-19 21:00,20,1200.75,1200.75,1200.75,1200.75,2
20110301|2010-10-19 21:30,20,1203,1205,1203,1205,14
20110301|2010-10-19 22:00,20,1207.5,1209.75,1207.5,1209,99
20110301|2010-10-19 22:30,20,1209,1209,1209,1209,5
20110301|2010-10-19 23:00,20,1208.25,1208.5,1208.25,1208.5,5
20110301|2010-10-20 00:30,20,1210,1210.5,1209,1210.5,42
20110301|2010-10-20 01:00,20,1208.75,1208.75,1208.25,1208.25,6
20110301|2010-10-20 01:30,20,1208.75,1210,1208.5,1208.5,16
20110301|2010-10-20 02:00,20,1208.5,1209.25,1208.5,1209.25,18
20110301|2010-10-20 02:30,20,1208.25,1210,1208.25,1210,7
20110301|2010-10-20 03:00,20,1212,1212,1212,1212,6
20110301|2010-10-20 03:30,20,1211.75,1212.25,1211.75,1212.25,5
20110301|2010-10-20 04:00,20,1212.25,1214,1212.25,1213.25,27
20110301|2010-10-20 04:30,20,1213.25,1216.25,1213.25,1216.25,122
20110301|2010-10-20 05:00,20,1215,1216,1214.25,1216,5
20110301|2010-10-20 05:30,20,1216,1217.25,1216,1217.25,23
20110301|2010-10-20 06:00,20,1217,1217.5,1214.5,1214.5,8
20110301|2010-10-20 06:30,20,1214.75,1216,1213.75,1214.5,81
20110301|2010-10-20 07:00,20,1214.5,1214.5,1213,1214,86
20110301|2010-10-20 09:30,20,1213,1223.25,1210.75,1221,1507
20110301|2010-10-20 10:00,20,1220.75,1227,1218.75,1220.5,655
20110301|2010-10-20 10:30,20,1221,1222.25,1219,1221,483
20110301|2010-10-20 11:00,20,1221,1223.5,1220.25,1222.25,211
20110301|2010-10-20 11:30,20,1222,1223,1221.5,1221.75,235
20110301|2010-10-20 12:00,20,1222.25,1226,1220.75,1225.75,296
20110301|2010-10-20 12:30,20,1225.75,1231,1225,1226.5,503
20110301|2010-10-20 13:00,20,1228.25,1233.5,1227.25,1233.25,487
20110301|2010-10-20 18:00,21,1232.25,1237,1232,1236.25,179
20110301|2010-10-20 18:30,21,1236.5,1238.75,1236.5,1238.75,38
20110301|2010-10-20 19:00,21,1238.5,1239,1235.75,1236,57
20110301|2010-10-20 19:30,21,1235.25,1235.75,1235.25,1235.75,13
20110301|2010-10-20 20:00,21,1239,1243,1238.75,1239.5,110
20110301|2010-10-20 20:30,21,1239.5,1239.5,1236.75,1237,102
20110301|2010-10-20 21:00,21,1240.75,1240.75,1239.75,1239.75,3
20110301|2010-10-20 21:30,21,1240.75,1243,1240.75,1241.5,41
20110301|2010-10-20 22:00,21,1239.75,1239.75,1239,1239,8
20110301|2010-10-20 22:30,21,1238.5,1238.5,1236.5,1237,104
20110301|2010-10-20 23:00,21,1236.5,1236.5,1236.5,1236.5,2
20110301|2010-10-20 23:30,21,1236.75,1236.75,1236,1236,4
20110301|2010-10-21 00:00,21,1236,1236,1236,1236,21
20110301|2010-10-21 00:30,21,1235,1235.25,1233.5,1233.5,55
20110301|2010-10-21 01:00,21,1236,1236,1236,1236,17
20110301|2010-10-21 01:30,21,1235.75,1236,1235.75,1236,47
20110301|2010-10-21 02:00,21,1234.75,1235,1234.25,1234.25,29
20110301|2010-10-21 02:30,21,1234,1234.25,1234,1234.25,10
20110301|2010-10-21 03:00,21,1237.25,1239.25,1237.25,1239.25,7
20110301|2010-10-21 03:30,21,1240.25,1240.25,1239,1239,3
20110301|2010-10-21 04:00,21,1239.25,1241.25,1239.25,1241.25,6
20110301|2010-10-21 05:30,21,1240.25,1242.25,1240.25,1242.25,5
20110301|2010-10-21 06:00,21,1241,1242,1240.75,1242,22
20110301|2010-10-21 06:30,21,1243,1243,1239.75,1239.75,63
20110301|2010-10-21 07:00,21,1239.5,1240,1238.75,1238.75,40
20110301|2010-10-21 09:30,21,1238.75,1240,1228.75,1230.25,1386
20110301|2010-10-21 10:00,21,1230.5,1235.75,1227,1228.25,475
20110301|2010-10-21 10:30,21,1229,1230.5,1227.75,1229.5,194
20110301|2010-10-21 11:00,21,1229.5,1231.5,1226.75,1231.5,256
20110301|2010-10-21 11:30,21,1231,1231.5,1227.5,1228.75,221
20110301|2010-10-21 12:00,21,1228.25,1231.25,1225.25,1230.5,419
20110301|2010-10-21 12:30,21,1229.25,1229.25,1223.25,1223.25,251
20110301|2010-10-21 13:00,21,1223.5,1224.5,1221.25,1222,498
20110301|2010-10-21 18:00,22,1221.5,1228,1221.25,1227.75,59
20110301|2010-10-21 18:30,22,1228,1228.25,1225.5,1225.5,17
20110301|2010-10-21 19:00,22,1225,1227.75,1225,1227.75,11
20110301|2010-10-21 19:30,22,1227.25,1227.75,1227,1227,12
20110301|2010-10-21 20:00,22,1227,1230.5,1227,1230,31
20110301|2010-10-21 20:30,22,1229,1229,1229,1229,4
20110301|2010-10-21 21:00,22,1227.25,1228.25,1227.25,1228.25,9
20110301|2010-10-21 21:30,22,1227,1227,1226,1226.5,15
20110301|2010-10-22 00:00,22,1229,1229,1229,1229,6
20110301|2010-10-22 00:30,22,1229,1230.5,1227,1227,46
20110301|2010-10-22 01:00,22,1225,1225,1225,1225,23
20110301|2010-10-22 01:30,22,1229,1229,1229,1229,39
20110301|2010-10-22 02:00,22,1227.25,1228.5,1227.25,1228.5,10
20110301|2010-10-22 02:30,22,1226.25,1227.25,1226.25,1227.25,5
20110301|2010-10-22 03:00,22,1228,1228,1226.25,1226.25,33
20110301|2010-10-22 03:30,22,1225,1225,1225,1225,11
20110301|2010-10-22 04:00,22,1226,1226.25,1226,1226.25,39
20110301|2010-10-22 06:00,22,1227.75,1228,1227.75,1228,21
20110301|2010-10-22 06:30,22,1229.25,1230,1229.25,1229.5,34
20110301|2010-10-22 07:00,22,1228.5,1228.5,1227.25,1227.25,5
20110301|2010-10-22 09:30,22,1226.75,1232,1225,1225.5,703
20110301|2010-10-22 10:00,22,1226.5,1227.5,1222,1222.75,457
20110301|2010-10-22 10:30,22,1222.5,1224.75,1221.5,1221.5,247
20110301|2010-10-22 11:00,22,1221,1226,1218.75,1225.25,337
20110301|2010-10-22 11:30,22,1224.25,1226,1223.75,1224,311
20110301|2010-10-22 12:00,22,1223.5,1223.5,1221.75,1223,238
20110301|2010-10-22 12:30,22,1222.5,1223.5,1219,1221.5,376
20110301|2010-10-22 13:00,22,1221.5,1221.75,1218,1218.5,541
20110301|2010-10-24 18:00,25,1221.5,1223,1218.5,1221.75,78
20110301|2010-10-24 18:30,25,1223,1225.75,1223,1225.75,53
20110301|2010-10-24 19:00,25,1226,1227,1225.25,1225.5,12
20110301|2010-10-24 19:30,25,1225.5,1225.5,1225.5,1225.5,4
20110301|2010-10-24 20:00,25,1226.75,1231.5,1226.75,1231.5,41
20110301|2010-10-24 20:30,25,1232.5,1233,1231.5,1233,51
20110301|2010-10-24 21:00,25,1233,1237,1233,1236.75,34
20110301|2010-10-24 21:30,25,1236,1237.25,1235.25,1237.25,15
20110301|2010-10-24 22:00,25,1237.25,1237.5,1237.25,1237.5,4
20110301|2010-10-24 22:30,25,1236.25,1236.25,1236.25,1236.25,1
20110301|2010-10-24 23:00,25,1236.5,1236.5,1236.5,1236.5,9
20110301|2010-10-24 23:30,25,1237,1237,1237,1237,1
20110301|2010-10-25 00:00,25,1237.25,1237.25,1237,1237,14
20110301|2010-10-25 00:30,25,1237.5,1239.5,1237.5,1239.5,126
20110301|2010-10-25 01:00,25,1238.25,1238.5,1238.25,1238.5,17
20110301|2010-10-25 01:30,25,1239,1239,1239,1239,5
20110301|2010-10-25 02:30,25,1238.25,1239,1238.25,1239,5
20110301|2010-10-25 03:00,25,1239,1239,1239,1239,1
20110301|2010-10-25 03:30,25,1239.5,1239.5,1239.5,1239.5,2
20110301|2010-10-25 04:00,25,1239.25,1239.25,1238.75,1238.75,51
20110301|2010-10-25 04:30,25,1238,1238,1238,1238,4
20110301|2010-10-25 05:00,25,1239.5,1239.5,1238,1238,100
20110301|2010-10-25 05:30,25,1238,1238,1237,1237,28
20110301|2010-10-25 06:00,25,1237,1237,1236.25,1237,25
20110301|2010-10-25 06:30,25,1236.5,1237.75,1236.5,1237.75,3
20110301|2010-10-25 07:00,25,1236.5,1237,1235.75,1237,49
20110301|2010-10-25 09:30,25,1239.5,1242.75,1232.5,1233,1037
20110301|2010-10-25 10:00,25,1233.25,1236.75,1232.25,1236.75,368
20110301|2010-10-25 10:30,25,1237,1238,1235.25,1236,370
20110301|2010-10-25 11:00,25,1235.75,1236.5,1233.75,1233.75,307
20110301|2010-10-25 11:30,25,1233.5,1235.25,1232.75,1233.5,229
20110301|2010-10-25 12:00,25,1233.25,1233.75,1232.5,1233.75,201
20110301|2010-10-25 12:30,25,1234,1237,1233.5,1237,330
20110301|2010-10-25 13:00,25,1237,1239.25,1236.75,1237.25,526
20110301|2010-10-25 18:00,26,1235.75,1237.25,1234.5,1236.5,31
20110301|2010-10-25 18:30,26,1237,1237,1237,1237,4
20110301|2010-10-25 19:00,26,1237.75,1238.5,1237.75,1238,8
20110301|2010-10-25 19:30,26,1238,1238.5,1237.75,1237.75,18
20110301|2010-10-25 20:00,26,1237,1237,1235.25,1235.25,2
20110301|2010-10-25 20:30,26,1235.75,1236,1235.75,1236,5
20110301|2010-10-25 21:00,26,1235,1235.25,1234.75,1235.25,9
20110301|2010-10-25 21:30,26,1234,1234,1230,1233.25,23
20110301|2010-10-25 22:00,26,1232,1232,1232,1232,1
20110301|2010-10-25 22:30,26,1230.75,1230.75,1230.75,1230.75,40
20110301|2010-10-26 00:00,26,1230.75,1230.75,1230.75,1230.75,2
20110301|2010-10-26 00:30,26,1230.75,1232.75,1230.75,1232.75,4
20110301|2010-10-26 01:00,26,1229.75,1230.25,1229,1230.25,57
20110301|2010-10-26 01:30,26,1229.75,1229.75,1229.75,1229.75,5
20110301|2010-10-26 02:00,26,1229,1229,1229,1229,5
20110301|2010-10-26 02:30,26,1229.75,1229.75,1229.75,1229.75,2
20110301|2010-10-26 03:00,26,1228,1228,1227.25,1227.5,68
20110301|2010-10-26 03:30,26,1226.75,1229.5,1226.5,1229.5,4
20110301|2010-10-26 04:00,26,1228.25,1228.5,1228.25,1228.5,11
20110301|2010-10-26 04:30,26,1228.5,1228.5,1228.5,1228.5,2
20110301|2010-10-26 05:00,26,1231,1234.25,1231,1234.25,6
20110301|2010-10-26 05:30,26,1235,1235,1235,1235,2
20110301|2010-10-26 06:30,26,1230.25,1230.25,1230,1230,10
20110301|2010-10-26 07:00,26,1231.75,1231.75,1230.75,1230.75,20
20110301|2010-10-26 09:30,26,1230,1235.75,1229.25,1235.75,880
20110301|2010-10-26 10:00,26,1235.75,1237.25,1231.75,1234.5,473
20110301|2010-10-26 10:30,26,1234.25,1234.75,1233.25,1233.75,157
20110301|2010-10-26 11:00,26,1233.75,1240,1233.75,1238,378
20110301|2010-10-26 11:30,26,1238,1241.5,1237.5,1239.5,551
20110301|2010-10-26 12:00,26,1239.5,1242.5,1239,1239.75,1430
20110301|2010-10-26 12:30,26,1240.5,1241.25,1238.5,1240,889
20110301|2010-10-26 13:00,26,1240.25,1241,1237.5,1239.75,738
20110301|2010-10-26 18:00,27,1239.25,1246.75,1239.25,1246.25,84
20110301|2010-10-26 18:30,27,1245.25,1245.25,1245,1245,5
20110301|2010-10-26 19:00,27,1245.25,1245.25,1245,1245,8
20110301|2010-10-26 19:30,27,1244.75,1245,1243.25,1243.25,9
20110301|2010-10-26 20:00,27,1244.5,1245,1241.75,1241.75,32
20110301|2010-10-26 20:30,27,1239.25,1239.25,1230,1233,293
20110301|2010-10-26 21:00,27,1233.25,1236.75,1233.25,1236.75,3
20110301|2010-10-26 21:30,27,1233,1233,1231,1231,11
20110301|2010-10-26 22:00,27,1230.25,1231,1221,1224.25,103
20110301|2010-10-26 22:30,27,1226.75,1228,1226.75,1227.75,11
20110301|2010-10-26 23:00,27,1227.5,1227.5,1227.5,1227.5,12
20110301|2010-10-26 23:30,27,1226.5,1226.5,1226.5,1226.5,8
20110301|2010-10-27 00:00,27,1227.25,1227.25,1226.5,1226.5,10
20110301|2010-10-27 00:30,27,1224.25,1224.25,1224.25,1224.25,1
20110301|2010-10-27 01:00,27,1225,1225,1222.25,1223.5,15
20110301|2010-10-27 01:30,27,1223.75,1223.75,1222.25,1222.25,22
20110301|2010-10-27 02:00,27,1221.75,1221.75,1221,1221,29
20110301|2010-10-27 02:30,27,1220,1224.75,1219,1224.5,57
20110301|2010-10-27 03:00,27,1221.75,1222.5,1221.75,1222.5,11
20110301|2010-10-27 03:30,27,1222.75,1223.25,1222.5,1222.5,52
20110301|2010-10-27 04:30,27,1224.5,1224.5,1224.5,1224.5,5
20110301|2010-10-27 05:00,27,1224.5,1224.75,1224.5,1224.75,67
20110301|2010-10-27 06:00,27,1225,1225.5,1224.25,1224.25,12
20110301|2010-10-27 06:30,27,1224.5,1225,1224.5,1225,6
20110301|2010-10-27 07:00,27,1224.25,1224.5,1224.25,1224.5,5
20110301|2010-10-27 09:30,27,1219.25,1227.25,1217.5,1223.5,1384
20110301|2010-10-27 10:00,27,1223.75,1226.5,1221,1225.5,459
20110301|2010-10-27 10:30,27,1225.75,1235.5,1225.75,1231.75,495
20110301|2010-10-27 11:00,27,1231,1234.75,1230.25,1234.75,174
20110301|2010-10-27 11:30,27,1234.75,1236.5,1231,1234.25,469
20110301|2010-10-27 12:00,27,1234,1236.5,1233,1235,531
20110301|2010-10-27 12:30,27,1234.75,1242.25,1234.25,1242,1444
20110301|2010-10-27 13:00,27,1241,1242.75,1239.75,1240.25,641
20110301|2010-10-27 18:00,28,1241,1242.25,1239.5,1242,56
20110301|2010-10-27 18:30,28,1242,1242,1241.25,1241.25,30
20110301|2010-10-27 19:30,28,1241,1241,1237.5,1237.5,82
20110301|2010-10-27 20:00,28,1237.5,1238.25,1235.75,1237,43
20110301|2010-10-27 20:30,28,1239,1239,1239,1239,2
20110301|2010-10-27 21:00,28,1239.75,1241,1239.75,1241,29
20110301|2010-10-27 21:30,28,1237.5,1237.5,1237.5,1237.5,3
20110301|2010-10-27 22:00,28,1237.5,1237.5,1237.25,1237.25,29
20110301|2010-10-27 22:30,28,1242,1242.75,1242,1242.5,18
20110301|2010-10-28 00:30,28,1241,1241,1241,1241,2
20110301|2010-10-28 01:30,28,1241,1241,1241,1241,8
20110301|2010-10-28 02:00,28,1243.75,1245,1243.5,1244.75,37
20110301|2010-10-28 02:30,28,1245,1245,1245,1245,5
20110301|2010-10-28 03:00,28,1245.5,1245.5,1245.25,1245.25,9
20110301|2010-10-28 03:30,28,1246,1247,1246,1247,12
20110301|2010-10-28 04:00,28,1247.5,1248,1247.5,1248,14
20110301|2010-10-28 04:30,28,1249,1250.5,1249,1250.5,56
20110301|2010-10-28 05:00,28,1250.5,1251,1250.5,1251,11
20110301|2010-10-28 05:30,28,1251,1252.25,1251,1251.5,66
20110301|2010-10-28 06:00,28,1252,1252,1252,1252,2
20110301|2010-10-28 06:30,28,1252,1252,1250.5,1250.5,30
20110301|2010-10-28 07:00,28,1249.25,1250,1247.75,1249.25,47
20110301|2010-10-28 09:30,28,1255,1255,1245,1250.25,1796
20110301|2010-10-28 10:00,28,1250.25,1251.5,1247,1249.75,418
20110301|2010-10-28 10:30,28,1249.25,1250.75,1248.5,1249.25,316
20110301|2010-10-28 11:00,28,1249.25,1249.25,1247,1247.25,247
20110301|2010-10-28 11:30,28,1247,1248.25,1244.75,1245,390
20110301|2010-10-28 12:00,28,1245.25,1247.5,1241,1241.75,461
20110301|2010-10-28 12:30,28,1242,1247,1242,1245,362
20110301|2010-10-28 13:00,28,1245,1245.5,1237.75,1238,366
20110301|2010-10-28 18:00,29,1240,1240,1237.75,1238,39
20110301|2010-10-28 18:30,29,1240,1240,1240,1240,1
20110301|2010-10-28 19:00,29,1240.75,1240.75,1239,1239,4
20110301|2010-10-28 19:30,29,1239,1239.75,1239,1239.75,2
20110301|2010-10-28 20:00,29,1237.25,1237.25,1230.75,1231.5,132
20110301|2010-10-28 20:30,29,1232,1236.75,1231,1236.75,110
20110301|2010-10-28 21:00,29,1236,1241.5,1236,1241.25,97
20110301|2010-10-28 21:30,29,1241.25,1241.75,1234.75,1234.75,19
20110301|2010-10-28 22:00,29,1233.25,1235.25,1233,1235.25,37
20110301|2010-10-28 22:30,29,1235.25,1235.25,1235.25,1235.25,4
20110301|2010-10-28 23:00,29,1234.25,1234.25,1234.25,1234.25,1
20110301|2010-10-28 23:30,29,1233,1233,1233,1233,65
20110301|2010-10-29 00:00,29,1233,1233,1233,1233,97
20110301|2010-10-29 00:30,29,1233,1233,1231.5,1231.5,2
20110301|2010-10-29 01:00,29,1235.75,1236.25,1231.75,1231.75,13
20110301|2010-10-29 01:30,29,1232.25,1232.25,1231,1231,4
20110301|2010-10-29 02:00,29,1232.25,1232.25,1232.25,1232.25,2
20110301|2010-10-29 03:00,29,1234,1234,1232.75,1232.75,111
20110301|2010-10-29 03:30,29,1232.25,1232.25,1231,1232,30
20110301|2010-10-29 04:00,29,1231.75,1232,1231.25,1232,6
20110301|2010-10-29 04:30,29,1232.25,1232.25,1230,1230,17
20110301|2010-10-29 05:00,29,1230.5,1230.5,1230.5,1230.5,2
20110301|2010-10-29 06:00,29,1233,1233,1233,1233,2
20110301|2010-10-29 06:30,29,1232.75,1232.75,1231.75,1231.75,42
20110301|2010-10-29 07:00,29,1232.5,1232.5,1231.5,1231.5,25
20110301|2010-10-29 09:30,29,1233,1239.75,1231.5,1238.5,1114
20110301|2010-10-29 10:00,29,1238.5,1238.5,1237,1237.5,368
20110301|2010-10-29 10:30,29,1237.5,1237.5,1234.25,1235.5,569
20110301|2010-10-29 11:00,29,1236,1236.25,1235,1235.5,222
20110301|2010-10-29 11:30,29,1235.5,1238,1235,1237.5,300
20110301|2010-10-29 12:00,29,1237,1238.5,1237,1237,431
20110301|2010-10-29 12:30,29,1237.75,1239.25,1237,1237.75,509
20110301|2010-10-29 13:00,29,1237.5,1240.75,1236.75,1237,1200
20110301|2010-10-31 18:00,1,1243.75,1245.75,1238,1242,95
20110301|2010-10-31 18:30,1,1241.75,1243,1241.75,1243,7
20110301|2010-10-31 19:00,1,1244.25,1244.25,1243.75,1244,4
20110301|2010-10-31 19:30,1,1243.25,1243.25,1239.75,1241.25,76
20110301|2010-10-31 20:00,1,1241,1243.5,1240.75,1243,414
20110301|2010-10-31 20:30,1,1243.5,1243.5,1243.5,1243.5,1
20110301|2010-10-31 21:00,1,1244,1245,1244,1244.75,3
20110301|2010-10-31 22:00,1,1244.5,1244.5,1244.25,1244.25,5
20110301|2010-10-31 22:30,1,1244.75,1244.75,1244.75,1244.75,1
20110301|2010-10-31 23:00,1,1244.75,1244.75,1244.75,1244.75,5
20110301|2010-11-01 00:00,1,1243.75,1244.25,1243.75,1244.25,15
20110301|2010-11-01 00:30,1,1246.75,1246.75,1246,1246,8
20110301|2010-11-01 01:00,1,1246.5,1247,1246.5,1247,7
20110301|2010-11-01 02:00,1,1247,1247,1247,1247,2
20110301|2010-11-01 02:30,1,1248,1248,1248,1248,1
20110301|2010-11-01 03:00,1,1245.25,1245.75,1245.25,1245.5,25
20110301|2010-11-01 03:30,1,1245,1245.25,1245,1245.25,2
20110301|2010-11-01 04:00,1,1248,1249.75,1248,1249.75,7
20110301|2010-11-01 04:30,1,1250,1250,1250,1250,4
20110301|2010-11-01 05:30,1,1246.75,1246.75,1246.5,1246.75,9
20110301|2010-11-01 06:00,1,1247.25,1247.25,1246.75,1247,5
20110301|2010-11-01 06:30,1,1242.5,1243.25,1242.5,1243.25,2
20110301|2010-11-01 07:00,1,1242.75,1243,1242.5,1242.5,14
20110301|2010-11-01 09:30,1,1240,1245.75,1239,1240.25,1084
20110301|2010-11-01 10:00,1,1240.5,1241,1233.5,1236.25,1155
20110301|2010-11-01 10:30,1,1235,1238.5,1234.5,1238.5,295
20110301|2010-11-01 11:00,1,1238,1239.25,1237.25,1239.25,235
20110301|2010-11-01 11:30,1,1239.5,1242,1238.75,1239.5,551
20110301|2010-11-01 12:00,1,1239.5,1244,1239.5,1241.25,293
20110301|2010-11-01 12:30,1,1242.25,1242.5,1239.5,1240.5,227
20110301|2010-11-01 13:00,1,1240.75,1243.25,1239.75,1242,383
20110301|2010-11-01 18:00,2,1239.25,1244.25,1239.25,1244.25,32
20110301|2010-11-01 18:30,2,1244.5,1246,1244.5,1246,11
20110301|2010-11-01 19:00,2,1245.5,1246,1245.5,1246,3
20110301|2010-11-01 20:00,2,1243.25,1244.5,1243.25,1243.75,14
20110301|2010-11-01 20:30,2,1244.25,1244.5,1241.25,1241.25,11
20110301|2010-11-01 21:00,2,1242.25,1242.5,1242.25,1242.5,2
20110301|2010-11-01 21:30,2,1241.25,1241.25,1241.25,1241.25,1
20110301|2010-11-02 01:00,2,1241.25,1241.25,1241.25,1241.25,3
20110301|2010-11-02 02:00,2,1241.5,1241.5,1241.5,1241.5,2
20110301|2010-11-02 02:30,2,1241.5,1241.5,1241.5,1241.5,1
20110301|2010-11-02 03:00,2,1240.25,1240.75,1240.25,1240.75,7
20110301|2010-11-02 03:30,2,1241.75,1241.75,1241.75,1241.75,2
20110301|2010-11-02 05:00,2,1243,1243,1242.5,1242.5,11
20110301|2010-11-02 06:00,2,1242.75,1243,1242.75,1243,4
20110301|2010-11-02 06:30,2,1244,1244,1243.5,1244,85
20110301|2010-11-02 07:00,2,1244,1244.75,1244,1244,110
20110301|2010-11-02 09:30,2,1246,1247,1237.25,1237.75,721
20110301|2010-11-02 10:00,2,1237.75,1239,1237,1239,461
20110301|2010-11-02 10:30,2,1238.75,1241.5,1238.75,1240.5,318
20110301|2010-11-02 11:00,2,1241,1241,1237.5,1240.5,218
20110301|2010-11-02 11:30,2,1240.25,1241.5,1239.75,1241.25,185
20110301|2010-11-02 12:00,2,1241.5,1243,1240,1241,176
20110301|2010-11-02 12:30,2,1240.5,1241,1238,1240,242
20110301|2010-11-02 13:00,2,1240,1242,1238.25,1241.75,451
20110301|2010-11-02 18:00,3,1241,1242,1240.5,1242,26
20110301|2010-11-02 18:30,3,1242.5,1242.75,1241,1241,5
20110301|2010-11-02 19:00,3,1240.75,1242.25,1240.75,1242.25,8
20110301|2010-11-02 19:30,3,1241.25,1241.25,1241.25,1241.25,1
20110301|2010-11-02 20:00,3,1243,1246,1242.25,1246,33
20110301|2010-11-02 20:30,3,1247,1247,1247,1247,5
20110301|2010-11-02 21:00,3,1243.5,1243.5,1243.5,1243.5,1
20110301|2010-11-02 21:30,3,1245.5,1245.5,1245.5,1245.5,1
20110301|2010-11-02 22:00,3,1243,1243,1242.75,1242.75,3
20110301|2010-11-02 22:30,3,1240.5,1240.5,1240.5,1240.5,1
20110301|2010-11-02 23:30,3,1241,1241,1241,1241,3
20110301|2010-11-03 01:00,3,1242,1242,1238.5,1239.25,14
20110301|2010-11-03 01:30,3,1238.25,1238.25,1238.25,1238.25,1
20110301|2010-11-03 03:30,3,1242.25,1242.25,1242.25,1242.25,2
20110301|2010-11-03 04:00,3,1242,1242,1241.5,1241.5,3
20110301|2010-11-03 04:30,3,1242,1242,1242,1242,17
20110301|2010-11-03 05:00,3,1243,1243,1242.25,1243,55
20110301|2010-11-03 05:30,3,1244.25,1244.25,1244.25,1244.25,2
20110301|2010-11-03 06:30,3,1244.25,1244.25,1243.5,1244,14
20110301|2010-11-03 07:00,3,1244.25,1244.5,1243.25,1243.25,13
20110301|2010-11-03 09:30,3,1243.5,1245.5,1230.75,1233,1000
20110301|2010-11-03 10:00,3,1232.75,1235,1229,1233.5,576
20110301|2010-11-03 10:30,3,1233,1236.75,1233,1236.75,510
20110301|2010-11-03 11:00,3,1237,1242.25,1236.25,1240.75,425
20110301|2010-11-03 11:30,3,1241,1244.5,1241,1243.25,410
20110301|2010-11-03 12:00,3,1243.25,1244.75,1242.75,1243.75,252
20110301|2010-11-03 12:30,3,1244,1247,1243,1243.5,291
20110301|2010-11-03 13:00,3,1243,1246.25,1239.75,1246,672
20110301|2010-11-03 18:00,4,1246.75,1250.75,1246.75,1247,82
20110301|2010-11-03 18:30,4,1246.75,1246.75,1246,1246.25,8
20110301|2010-11-03 19:00,4,1247,1247,1246,1247,37
20110301|2010-11-03 19:30,4,1247.25,1250,1246.5,1250,22
20110301|2010-11-03 20:00,4,1250.5,1252,1250.5,1251.25,22
20110301|2010-11-03 20:30,4,1252.75,1253,1252.5,1252.5,32
20110301|2010-11-03 21:00,4,1251.5,1251.5,1250.75,1250.75,19
20110301|2010-11-03 21:30,4,1253.25,1253.75,1253.25,1253.5,38
20110301|2010-11-03 22:00,4,1253.5,1255,1253,1253,10
20110301|2010-11-03 22:30,4,1253,1253.5,1253,1253.5,11
20110301|2010-11-03 23:00,4,1253.5,1254.5,1253.5,1254,24
20110301|2010-11-04 00:30,4,1255.5,1256.5,1255.5,1256.5,4
20110301|2010-11-04 01:00,4,1257.5,1257.5,1257.5,1257.5,1
20110301|2010-11-04 01:30,4,1258,1258.5,1257.75,1258.5,9
20110301|2010-11-04 02:00,4,1258.5,1260.5,1258.5,1260.5,36
20110301|2010-11-04 02:30,4,1260.25,1262,1260.25,1261.5,38
20110301|2010-11-04 03:00,4,1262,1262,1261.25,1261.75,12
20110301|2010-11-04 03:30,4,1261.75,1263.5,1261.5,1262.25,118
20110301|2010-11-04 04:00,4,1264.25,1267.5,1264.25,1265.5,82
20110301|2010-11-04 04:30,4,1266.75,1268.5,1266.5,1268.5,65
20110301|2010-11-04 05:00,4,1268.5,1268.5,1262.25,1262.25,61
20110301|2010-11-04 05:30,4,1262.25,1263.75,1262.25,1263.75,10
20110301|2010-11-04 06:00,4,1263.5,1263.75,1262.75,1262.75,99
20110301|2010-11-04 06:30,4,1263,1263,1261.75,1262.25,46
20110301|2010-11-04 07:00,4,1262.5,1262.5,1260.75,1261.25,113
20110301|2010-11-04 09:30,4,1263,1280.5,1263,1279.75,1876
20110301|2010-11-04 10:00,4,1279.5,1284.25,1277.75,1278,1207
20110301|2010-11-04 10:30,4,1277.5,1280.75,1276.5,1277,852
20110301|2010-11-04 11:00,4,1277,1279.25,1276.25,1276.5,477
20110301|2010-11-04 11:30,4,1276.5,1279.75,1276.25,1278.5,1143
20110301|2010-11-04 12:00,4,1278.25,1285.5,1278,1283.75,647
20110301|2010-11-04 12:30,4,1284,1286.5,1282,1282.5,1605
20110301|2010-11-04 13:00,4,1282.25,1284.5,1281.25,1283,1251
20110301|2010-11-04 18:00,5,1283,1287,1282,1287,104
20110301|2010-11-04 18:30,5,1287,1289.25,1287,1288,16
20110301|2010-11-04 19:00,5,1287,1287,1286.5,1286.5,3
20110301|2010-11-04 19:30,5,1286.5,1286.5,1286.5,1286.5,1
20110301|2010-11-04 20:00,5,1286.75,1295,1286.5,1294.5,57
20110301|2010-11-04 20:30,5,1295.5,1297.5,1293.5,1293.75,19
20110301|2010-11-04 21:00,5,1292.5,1292.5,1291.25,1291.25,2
20110301|2010-11-04 21:30,5,1294,1294.75,1293.75,1294.75,7
20110301|2010-11-04 22:00,5,1294.75,1294.75,1294.75,1294.75,1
20110301|2010-11-04 22:30,5,1295,1295,1295,1295,17
20110301|2010-11-04 23:00,5,1295,1295,1292.75,1292.75,18
20110301|2010-11-04 23:30,5,1294.25,1294.25,1294.25,1294.25,1
20110301|2010-11-05 00:30,5,1293.5,1295.5,1293.5,1295,3
20110301|2010-11-05 01:00,5,1295.5,1298,1295.5,1298,13
20110301|2010-11-05 01:30,5,1298,1298,1298,1298,1
20110301|2010-11-05 02:30,5,1295,1295,1295,1295,60
20110301|2010-11-05 03:00,5,1290.75,1290.75,1287.75,1287.75,15
20110301|2010-11-05 03:30,5,1287.25,1287.25,1287.25,1287.25,1
20110301|2010-11-05 04:00,5,1288.5,1288.5,1288.5,1288.5,6
20110301|2010-11-05 04:30,5,1287,1287,1287,1287,1
20110301|2010-11-05 05:00,5,1285.5,1285.5,1284.25,1284.5,7
20110301|2010-11-05 05:30,5,1284.5,1284.5,1280,1280,109
20110301|2010-11-05 06:00,5,1281,1281.25,1281,1281.25,30
20110301|2010-11-05 06:30,5,1289.25,1289.25,1287,1287,12
20110301|2010-11-05 07:00,5,1286.5,1287.5,1286.25,1286.5,105
20110301|2010-11-05 09:30,5,1283,1288.25,1280,1287.75,1466
20110301|2010-11-05 10:00,5,1287.5,1290,1285.5,1287.75,513
20110301|2010-11-05 10:30,5,1288,1291,1287.25,1287.25,347
20110301|2010-11-05 11:00,5,1286.75,1287.25,1284.25,1286.75,436
20110301|2010-11-05 11:30,5,1286.75,1289,1286,1288.5,338
20110301|2010-11-05 12:00,5,1288.5,1290.75,1286,1288.5,576
20110301|2010-11-05 12:30,5,1288.25,1291.5,1287.75,1289.75,622
20110301|2010-11-05 13:00,5,1290,1293,1288.75,1291,675
20110301|2010-11-07 18:00,8,1291.75,1293,1291.25,1291.25,143
20110301|2010-11-07 18:30,8,1291.25,1291.25,1288,1289,9
20110301|2010-11-07 19:00,8,1286,1292.5,1286,1292.5,38
20110301|2010-11-07 19:30,8,1292,1295.5,1292,1294.5,24
20110301|2010-11-07 20:00,8,1294,1295.25,1290,1290,15
20110301|2010-11-07 20:30,8,1290,1290,1286,1286,36
20110301|2010-11-07 21:00,8,1289.75,1291.5,1289.75,1291.25,13
20110301|2010-11-07 21:30,8,1290.5,1290.5,1290.5,1290.5,1
20110301|2010-11-07 23:00,8,1294.5,1294.5,1294.25,1294.25,6
20110301|2010-11-07 23:30,8,1296,1296.25,1295,1295.75,9
20110301|2010-11-08 00:00,8,1297.5,1297.75,1297.5,1297.75,4
20110301|2010-11-08 00:30,8,1297.25,1298,1296.5,1296.5,15
20110301|2010-11-08 01:00,8,1295.25,1295.25,1295,1295,19
20110301|2010-11-08 01:30,8,1296,1296,1296,1296,1
20110301|2010-11-08 02:00,8,1295.25,1295.25,1293,1293.25,61
20110301|2010-11-08 02:30,8,1293.25,1293.25,1292.5,1292.5,20
20110301|2010-11-08 03:00,8,1293,1293,1290,1290,38
20110301|2010-11-08 03:30,8,1290,1291.25,1290,1291.25,40
20110301|2010-11-08 04:00,8,1291.5,1292,1291.5,1292,13
20110301|2010-11-08 04:30,8,1291,1291,1290.5,1290.5,18
20110301|2010-11-08 05:00,8,1291.5,1291.5,1290.25,1290.25,12
20110301|2010-11-08 05:30,8,1289.5,1289.75,1289.25,1289.5,9
20110301|2010-11-08 06:00,8,1290.25,1290.25,1289,1289,30
20110301|2010-11-08 06:30,8,1289,1289.25,1288.5,1289.25,7
20110301|2010-11-08 07:00,8,1289.25,1289.75,1289.25,1289.5,8
20110301|2010-11-08 09:30,8,1289,1291.5,1284.25,1288.75,1525
20110301|2010-11-08 10:00,8,1288.75,1292,1288.25,1290,544
20110301|2010-11-08 10:30,8,1290.5,1294.25,1290,1291,651
20110301|2010-11-08 11:00,8,1291.25,1291.75,1289.5,1290.75,180
20110301|2010-11-08 11:30,8,1290.75,1291.25,1289.25,1290,245
20110301|2010-11-08 12:00,8,1290,1290.5,1287.5,1287.75,350
20110301|2010-11-08 12:30,8,1287.5,1288.75,1285.75,1287,563
20110301|2010-11-08 13:00,8,1287,1287,1282.5,1282.5,854
20110301|2010-11-08 18:00,9,1283,1283.5,1278,1280,235
20110301|2010-11-08 18:30,9,1280,1283.75,1280,1283.75,146
20110301|2010-11-08 19:00,9,1284,1285.5,1283,1284,146
20110301|2010-11-08 19:30,9,1284.25,1286.5,1284.25,1286.25,41
20110301|2010-11-08 20:00,9,1286.25,1288,1286.25,1287,12
20110301|2010-11-08 20:30,9,1287.5,1288.75,1286.5,1288.75,8
20110301|2010-11-08 21:00,9,1289,1290.5,1289,1289,17
20110301|2010-11-08 21:30,9,1290,1290,1290,1290,3
20110301|2010-11-08 22:30,9,1289,1289,1289,1289,1
20110301|2010-11-08 23:00,9,1288.75,1289.5,1288.75,1289.5,4
20110301|2010-11-08 23:30,9,1290,1292.75,1290,1290.5,140
20110301|2010-11-09 00:00,9,1290.5,1290.5,1290.5,1290.5,4
20110301|2010-11-09 01:00,9,1293,1293,1293,1293,10
20110301|2010-11-09 01:30,9,1293.5,1294,1291.5,1291.5,39
20110301|2010-11-09 02:00,9,1292,1292,1292,1292,18
20110301|2010-11-09 02:30,9,1291.25,1294,1291.25,1293.75,70
20110301|2010-11-09 03:00,9,1293.75,1295,1293.75,1294,66
20110301|2010-11-09 03:30,9,1297,1297.25,1296.25,1296.75,7
20110301|2010-11-09 04:00,9,1297.25,1297.25,1295,1295,16
20110301|2010-11-09 04:30,9,1295.5,1311,1295.5,1309.5,89
20110301|2010-11-09 05:00,9,1308.75,1309.75,1306,1308.5,315
20110301|2010-11-09 05:30,9,1308.25,1308.75,1305.75,1308,141
20110301|2010-11-09 06:00,9,1306.75,1307.5,1303.25,1303.25,54
20110301|2010-11-09 06:30,9,1302.75,1304.25,1300.5,1301.5,99
20110301|2010-11-09 07:00,9,1301,1302,1298,1302,185
20110301|2010-11-09 09:30,9,1353.25,1353.25,1320.25,1336.25,3910
20110301|2010-11-09 10:00,9,1336,1338.25,1327.25,1335.5,1552
20110301|2010-11-09 10:30,9,1335.5,1343,1335,1338.75,1628
20110301|2010-11-09 11:00,9,1339.25,1339.75,1336.75,1337.5,370
20110301|2010-11-09 11:30,9,1338,1342,1338,1341.75,806
20110301|2010-11-09 12:00,9,1341.75,1345.5,1339.75,1343.75,841
20110301|2010-11-09 12:30,9,1343.75,1348,1331.75,1334.75,1971
20110301|2010-11-09 13:00,9,1334.75,1346.5,1334.75,1336,954
20110301|2010-11-09 18:00,10,1335,1335,1324.75,1327.25,387
20110301|2010-11-09 18:30,10,1327.25,1334,1327.25,1334,74
20110301|2010-11-09 19:00,10,1333.5,1333.5,1330,1330,71
20110301|2010-11-09 19:30,10,1332.75,1333.75,1331.75,1333.75,18
20110301|2010-11-09 20:00,10,1334,1335.5,1334,1334.5,49
20110301|2010-11-09 20:30,10,1336,1336,1334.5,1334.5,4
20110301|2010-11-09 21:00,10,1334,1334,1328.75,1330.25,135
20110301|2010-11-09 21:30,10,1328.5,1330.5,1328.25,1330.5,66
20110301|2010-11-09 22:00,10,1331,1331,1328.25,1330,100
20110301|2010-11-09 22:30,10,1331.5,1333.75,1331.5,1333.75,6
20110301|2010-11-09 23:00,10,1332.25,1332.25,1332,1332,19
20110301|2010-11-09 23:30,10,1332,1332,1330.5,1330.5,10
20110301|2010-11-10 00:00,10,1332.25,1332.25,1330.5,1330.5,26
20110301|2010-11-10 00:30,10,1330.5,1330.5,1329,1329,7
20110301|2010-11-10 01:00,10,1329.75,1331,1329.75,1331,3
20110301|2010-11-10 01:30,10,1331.75,1333,1331.75,1333,13
20110301|2010-11-10 02:00,10,1333,1335.75,1331.75,1335.75,50
20110301|2010-11-10 02:30,10,1335.25,1336,1334.5,1336,15
20110301|2010-11-10 03:00,10,1337,1337,1336.5,1336.5,45
20110301|2010-11-10 03:30,10,1335,1337,1335,1337,4
20110301|2010-11-10 04:00,10,1337.25,1337.25,1337.25,1337.25,3
20110301|2010-11-10 04:30,10,1337,1337,1336.75,1336.75,3
20110301|2010-11-10 05:00,10,1336,1336.25,1333,1334.5,68
20110301|2010-11-10 05:30,10,1335.5,1335.5,1334.75,1334.75,3
20110301|2010-11-10 06:00,10,1335,1335,1332.75,1332.75,6
20110301|2010-11-10 06:30,10,1333,1333,1331,1332.5,77
20110301|2010-11-10 07:00,10,1332,1333,1331.5,1331.5,27
20110301|2010-11-10 09:30,10,1329.75,1338.25,1323.25,1336.5,2414
20110301|2010-11-10 10:00,10,1336.5,1339,1333.5,1334.75,866
20110301|2010-11-10 10:30,10,1335.75,1335.75,1333.25,1334.25,488
20110301|2010-11-10 11:00,10,1334,1334.5,1331,1332,1124
20110301|2010-11-10 11:30,10,1331.75,1333.25,1330,1330.25,326
20110301|2010-11-10 12:00,10,1330.5,1330.75,1326,1328.5,834
20110301|2010-11-10 12:30,10,1328.25,1331.75,1326.75,1328.75,889
20110301|2010-11-10 13:00,10,1328.25,1332.5,1326.25,1326.5,1419
20110301|2010-11-10 18:00,11,1328,1331,1326.25,1331,66
20110301|2010-11-10 18:30,11,1330.75,1333.5,1330.75,1333.5,16
20110301|2010-11-10 19:00,11,1333,1334.5,1330.25,1330.25,35
20110301|2010-11-10 19:30,11,1332.25,1332.25,1331.25,1331.25,13
20110301|2010-11-10 20:00,11,1331.75,1333.5,1331.75,1333.5,8
20110301|2010-11-10 20:30,11,1333,1338,1333,1336.75,32
20110301|2010-11-10 21:00,11,1336.5,1338.75,1336.25,1338.75,20
20110301|2010-11-10 21:30,11,1338.25,1339.5,1338.25,1339.25,44
20110301|2010-11-10 22:00,11,1339.75,1342.25,1339.25,1342.25,34
20110301|2010-11-10 22:30,11,1342.75,1343,1342.75,1343,4
20110301|2010-11-10 23:00,11,1343.25,1343.25,1342,1342.5,17
20110301|2010-11-10 23:30,11,1343.5,1343.5,1340.25,1340.25,10
20110301|2010-11-11 00:00,11,1343.75,1344,1343.75,1344,5
20110301|2010-11-11 00:30,11,1343.5,1343.5,1338,1338,24
20110301|2010-11-11 01:00,11,1337.25,1338.25,1337,1338.25,18
20110301|2010-11-11 01:30,11,1338.25,1339,1338.25,1339,25
20110301|2010-11-11 02:00,11,1339.25,1340.25,1335,1336.75,32
20110301|2010-11-11 02:30,11,1335,1336.25,1335,1336.25,9
20110301|2010-11-11 03:00,11,1336.5,1337,1336.5,1336.5,10
20110301|2010-11-11 03:30,11,1335.5,1335.5,1335.25,1335.25,2
20110301|2010-11-11 04:00,11,1334.75,1336,1334.75,1335.5,5
20110301|2010-11-11 04:30,11,1335.25,1338.75,1335.25,1338.25,39
20110301|2010-11-11 05:00,11,1337.5,1338,1337.5,1338,2
20110301|2010-11-11 05:30,11,1336.5,1336.5,1336.25,1336.25,2
20110301|2010-11-11 06:00,11,1336.5,1336.5,1334.5,1336.5,33
20110301|2010-11-11 06:30,11,1336.25,1336.25,1331,1332.75,38
20110301|2010-11-11 07:00,11,1331.75,1332,1331.25,1332,24
20110301|2010-11-11 09:30,11,1332,1335.5,1328.5,1335,926
20110301|2010-11-11 10:00,11,1334.75,1338,1331,1337.75,1042
20110301|2010-11-11 10:30,11,1338,1340.5,1333,1338.75,935
20110301|2010-11-11 11:00,11,1339,1345.5,1339,1340,586
20110301|2010-11-11 11:30,11,1340,1341.5,1336.25,1338.25,677
20110301|2010-11-11 12:00,11,1338.5,1341.25,1336.75,1341.25,334
20110301|2010-11-11 12:30,11,1340.5,1345.5,1338.5,1342,259
20110301|2010-11-11 13:00,11,1341.75,1350.25,1341,1347,1305
20110301|2010-11-11 18:00,12,1348.25,1354.5,1348.25,1352,197
20110301|2010-11-11 18:30,12,1352.25,1352.75,1349.25,1349.25,9
20110301|2010-11-11 19:00,12,1347,1347,1329,1332.25,325
20110301|2010-11-11 19:30,12,1330.5,1330.5,1319.5,1325.5,235
20110301|2010-11-11 20:00,12,1324.75,1325.25,1320,1320.25,227
20110301|2010-11-11 20:30,12,1320.25,1320.75,1315.75,1317.25,241
20110301|2010-11-11 21:00,12,1316.75,1317.25,1298,1308,637
20110301|2010-11-11 21:30,12,1307,1314,1306,1313.5,62
20110301|2010-11-11 22:00,12,1313.25,1313.75,1310,1310,157
20110301|2010-11-11 22:30,12,1307.5,1307.5,1307.5,1307.5,1
20110301|2010-11-11 23:00,12,1313,1313,1307,1307,35
20110301|2010-11-11 23:30,12,1306.25,1306.25,1300.75,1301.75,213
20110301|2010-11-12 00:00,12,1301,1303.5,1299.75,1302.75,227
20110301|2010-11-12 00:30,12,1303.25,1305,1302,1302,67
20110301|2010-11-12 01:00,12,1301.5,1308.25,1301,1308.25,132
20110301|2010-11-12 01:30,12,1310.25,1310.25,1306.25,1306.25,29
20110301|2010-11-12 02:00,12,1306.25,1307,1306.25,1307,48
20110301|2010-11-12 02:30,12,1310,1311.25,1308.75,1311,103
20110301|2010-11-12 03:00,12,1311,1315,1307.25,1314.5,76
20110301|2010-11-12 03:30,12,1314.75,1315,1313.25,1313.25,58
20110301|2010-11-12 04:00,12,1313.25,1315,1313.25,1314.75,87
20110301|2010-11-12 04:30,12,1316.75,1323.75,1316.25,1323.75,66
20110301|2010-11-12 05:00,12,1320.5,1320.5,1315.75,1319,23
20110301|2010-11-12 05:30,12,1319,1319,1313.25,1313.5,15
20110301|2010-11-12 06:00,12,1313.5,1317.25,1313.5,1316.75,13
20110301|2010-11-12 06:30,12,1315,1315,1312.75,1314.5,41
20110301|2010-11-12 07:00,12,1314,1314,1312,1312,40
20110301|2010-11-12 09:30,12,1312.5,1317,1303,1304.75,2414
20110301|2010-11-12 10:00,12,1305,1311.75,1304.75,1310.75,1228
20110301|2010-11-12 10:30,12,1311.5,1313,1308.75,1309.75,459
20110301|2010-11-12 11:00,12,1310,1310,1277,1277,2699
20110301|2010-11-12 11:30,12,1280,1289.5,1277,1278.5,743
20110301|2010-11-12 12:00,12,1278.75,1281.25,1277,1277,573
20110301|2010-11-12 12:30,12,1277,1277,1277,1277,13
20110301|2010-11-12 13:00,12,1277,1277,1277,1277,3
20110301|2010-11-14 18:00,15,1274,1281.25,1260,1271.25,733
20110301|2010-11-14 18:30,15,1271.25,1282.5,1269.75,1279,182
20110301|2010-11-14 19:00,15,1279,1291.25,1278.75,1290.75,195
20110301|2010-11-14 19:30,15,1290,1290.25,1285,1288.5,136
20110301|2010-11-14 20:00,15,1290.75,1292.25,1282.75,1282.75,105
20110301|2010-11-14 20:30,15,1285.5,1287.75,1285.5,1287.5,86
20110301|2010-11-14 21:00,15,1287,1287,1279.25,1279.25,51
20110301|2010-11-14 21:30,15,1278,1278.5,1269,1269,220
20110301|2010-11-14 22:00,15,1270.25,1274,1270.25,1274,13
20110301|2010-11-14 22:30,15,1274,1280.25,1273.25,1279.25,69
20110301|2010-11-14 23:00,15,1279.25,1281.5,1278.5,1279.5,17
20110301|2010-11-14 23:30,15,1271.25,1271.25,1266.25,1266.25,73
20110301|2010-11-15 00:00,15,1265.75,1274.25,1265.5,1274.25,100
20110301|2010-11-15 01:00,15,1278.5,1284.25,1278.5,1282.75,113
20110301|2010-11-15 01:30,15,1281,1286,1281,1286,21
20110301|2010-11-15 02:00,15,1285.75,1285.75,1285.75,1285.75,2
20110301|2010-11-15 02:30,15,1285.25,1285.25,1283.5,1283.5,4
20110301|2010-11-15 03:00,15,1283.25,1283.25,1283.25,1283.25,5
20110301|2010-11-15 04:00,15,1284.5,1286.25,1284.5,1286,181
20110301|2010-11-15 04:30,15,1286.25,1287.5,1284.75,1284.75,47
20110301|2010-11-15 05:00,15,1284.75,1285.5,1284.75,1285.5,13
20110301|2010-11-15 05:30,15,1284.75,1285,1284.75,1284.75,8
20110301|2010-11-15 06:00,15,1284.25,1285,1284.25,1285,30
20110301|2010-11-15 06:30,15,1285,1285.5,1284.75,1284.75,29
20110301|2010-11-15 07:00,15,1285,1286,1284.75,1284.75,33
20110301|2010-11-15 09:30,15,1284.25,1292,1284,1290.75,1659
20110301|2010-11-15 10:00,15,1291,1291,1287.25,1290.75,595
20110301|2010-11-15 10:30,15,1290.75,1305.25,1290.75,1301.25,913
20110301|2010-11-15 11:00,15,1301,1314.5,1301,1306,1084
20110301|2010-11-15 11:30,15,1305.75,1306.25,1302.25,1305,327
20110301|2010-11-15 12:00,15,1305.25,1306.25,1301.5,1302,319
20110301|2010-11-15 12:30,15,1302.75,1303,1298.5,1299.75,305
20110301|2010-11-15 13:00,15,1299,1300.5,1293.25,1295.75,666
20110301|2010-11-15 18:00,16,1293.75,1296,1287,1296,175
20110301|2010-11-15 18:30,16,1295.25,1295.25,1290.5,1294.75,15
20110301|2010-11-15 19:00,16,1294,1294,1290,1290,33
20110301|2010-11-15 19:30,16,1288.75,1288.75,1285.5,1285.5,28
20110301|2010-11-15 20:30,16,1287,1290.5,1287,1290.5,14
20110301|2010-11-15 21:00,16,1289.5,1289.5,1287.5,1288.5,41
20110301|2010-11-15 21:30,16,1285,1285,1285,1285,13
20110301|2010-11-15 22:00,16,1286.25,1287.25,1286.25,1287.25,32
20110301|2010-11-15 22:30,16,1288,1288,1288,1288,2
20110301|2010-11-15 23:00,16,1287.75,1289,1287.75,1289,19
20110301|2010-11-15 23:30,16,1287.25,1287.25,1281.25,1281.25,290
20110301|2010-11-16 00:00,16,1280,1280,1276.75,1277.25,31
20110301|2010-11-16 00:30,16,1277.25,1277.5,1276.25,1276.25,121
20110301|2010-11-16 01:00,16,1275.75,1276.75,1274.25,1275.25,31
20110301|2010-11-16 01:30,16,1274.25,1274.5,1272,1274.5,19
20110301|2010-11-16 02:00,16,1276,1280.25,1276,1278.75,89
20110301|2010-11-16 02:30,16,1276.75,1277.75,1276.25,1277.75,42
20110301|2010-11-16 03:00,16,1277,1277.5,1276.25,1277.25,86
20110301|2010-11-16 03:30,16,1277.5,1280,1277.5,1279,9
20110301|2010-11-16 04:00,16,1275.5,1275.5,1274,1274,211
20110301|2010-11-16 04:30,16,1274,1274,1272.75,1273.5,144
20110301|2010-11-16 05:00,16,1272.25,1273.25,1270.5,1272,253
20110301|2010-11-16 05:30,16,1271,1271,1266.25,1266.75,325
20110301|2010-11-16 06:00,16,1266.75,1268.5,1266.75,1268.5,5
20110301|2010-11-16 06:30,16,1268,1268,1263,1264,244
20110301|2010-11-16 07:00,16,1264,1266.75,1264,1266.5,32
20110301|2010-11-16 09:30,16,1263,1263,1235.5,1247.5,5543
20110301|2010-11-16 10:00,16,1247.5,1254.25,1224.25,1227.5,3105
20110301|2010-11-16 10:30,16,1226.5,1236,1226.5,1233.5,1198
20110301|2010-11-16 11:00,16,1233.75,1238.75,1228.5,1228.5,579
20110301|2010-11-16 11:30,16,1228.25,1230.25,1223.75,1224,1270
20110301|2010-11-16 12:00,16,1223.75,1232.25,1223.75,1228,453
20110301|2010-11-16 12:30,16,1227.25,1231,1226.25,1230.25,357
20110301|2010-11-16 13:00,16,1230.75,1233.25,1226.25,1228.75,492
20110301|2010-11-16 18:00,17,1228.25,1230.25,1218.75,1221.5,170
20110301|2010-11-16 18:30,17,1223,1226.25,1223,1223.5,30
20110301|2010-11-16 19:00,17,1223.25,1223.25,1210,1211,319
20110301|2010-11-16 19:30,17,1210.75,1218.75,1208,1218.5,180
20110301|2010-11-16 20:00,17,1219.25,1219.5,1210,1210.5,57
20110301|2010-11-16 20:30,17,1210.75,1210.75,1201.75,1202.25,1019
20110301|2010-11-16 21:00,17,1203,1204,1200.75,1200.75,42
20110301|2010-11-16 21:30,17,1200.25,1201,1197.25,1198.25,159
20110301|2010-11-16 22:00,17,1198.5,1198.5,1194,1194,225
20110301|2010-11-16 22:30,17,1193.75,1193.75,1187,1188,149
20110301|2010-11-16 23:00,17,1187.75,1188.5,1183.5,1185,252
20110301|2010-11-16 23:30,17,1185.25,1190.25,1184.75,1190.25,76
20110301|2010-11-17 00:00,17,1190,1195.25,1188.75,1191.25,295
20110301|2010-11-17 00:30,17,1191.25,1191.25,1185.5,1187,157
20110301|2010-11-17 01:00,17,1186.75,1190.25,1186,1189.25,135
20110301|2010-11-17 01:30,17,1188.75,1191,1185.25,1185.25,84
20110301|2010-11-17 02:00,17,1185,1193.25,1183,1192.25,96
20110301|2010-11-17 02:30,17,1192.5,1193.5,1190.75,1191.25,105
20110301|2010-11-17 03:00,17,1191.25,1194.5,1190.25,1194.5,129
20110301|2010-11-17 03:30,17,1194.5,1205.5,1194.5,1205.25,578
20110301|2010-11-17 04:00,17,1204.5,1214.75,1204.25,1214.75,184
20110301|2010-11-17 04:30,17,1214.5,1219,1214.25,1215.5,165
20110301|2010-11-17 05:00,17,1215.75,1215.75,1210.75,1210.75,87
20110301|2010-11-17 05:30,17,1210.75,1212,1205.5,1210.75,67
20110301|2010-11-17 06:00,17,1210,1210.75,1207.5,1209,80
20110301|2010-11-17 06:30,17,1209,1213.5,1207.5,1213.5,54
20110301|2010-11-17 07:00,17,1213,1215,1213,1215,53
20110301|2010-11-17 09:30,17,1214.75,1239.5,1211.75,1236,3914
20110301|2010-11-17 10:00,17,1235.5,1239.75,1228.25,1228.5,1384
20110301|2010-11-17 10:30,17,1229,1229,1218.25,1226.5,1836
20110301|2010-11-17 11:00,17,1227.75,1230.5,1224.25,1225,752
20110301|2010-11-17 11:30,17,1225,1229,1222.75,1226.5,575
20110301|2010-11-17 12:00,17,1225.75,1228.5,1220.25,1222.75,920
20110301|2010-11-17 12:30,17,1223.75,1225.5,1218.5,1219.5,986
20110301|2010-11-17 13:00,17,1219.25,1220.5,1211,1211.5,1220
20110301|2010-11-17 18:00,18,1215.25,1229.75,1215.25,1229.5,78
20110301|2010-11-17 18:30,18,1229.5,1231.25,1228.25,1230.5,39
20110301|2010-11-17 19:00,18,1230,1230,1223.25,1225,71
20110301|2010-11-17 19:30,18,1225,1225.25,1215.75,1215.75,31
20110301|2010-11-17 20:00,18,1215.5,1216,1211,1212,151
20110301|2010-11-17 20:30,18,1212.5,1212.75,1202,1202,28
20110301|2010-11-17 21:00,18,1201.5,1218.25,1201.5,1218.25,42
20110301|2010-11-17 21:30,18,1216.5,1218.5,1216.5,1218.25,6
20110301|2010-11-17 22:00,18,1218.25,1222.25,1218.25,1222.25,18
20110301|2010-11-17 22:30,18,1222.75,1226.5,1222.75,1226.5,27
20110301|2010-11-17 23:00,18,1227,1229.75,1223,1229.5,99
20110301|2010-11-17 23:30,18,1226.5,1226.5,1221.5,1221.5,16
20110301|2010-11-18 00:00,18,1226.25,1226.75,1225.75,1226.75,8
20110301|2010-11-18 00:30,18,1227,1229,1222,1222,25
20110301|2010-11-18 01:00,18,1229.25,1233,1229.25,1232.5,13
20110301|2010-11-18 01:30,18,1232.25,1233.75,1232,1233,20
20110301|2010-11-18 02:00,18,1234.25,1234.75,1230.5,1231,99
20110301|2010-11-18 02:30,18,1233.25,1234.75,1232.5,1234.75,54
20110301|2010-11-18 03:00,18,1236.5,1242.75,1235,1242.25,56
20110301|2010-11-18 03:30,18,1241.25,1243.5,1237,1240,232
20110301|2010-11-18 04:00,18,1240.75,1240.75,1237.75,1238,24
20110301|2010-11-18 04:30,18,1239.5,1247.25,1239.5,1244,280
20110301|2010-11-18 05:00,18,1245.25,1251,1245,1245,211
20110301|2010-11-18 05:30,18,1244.75,1244.75,1244.25,1244.5,15
20110301|2010-11-18 06:00,18,1243.5,1243.5,1237.5,1238.25,82
20110301|2010-11-18 06:30,18,1240.25,1243,1233.75,1239.75,120
20110301|2010-11-18 07:00,18,1240.5,1242.75,1239.5,1242.5,27
20110301|2010-11-18 09:30,18,1237.25,1247,1235.75,1240.5,2638
20110301|2010-11-18 10:00,18,1240,1245.75,1236.75,1243.25,926
20110301|2010-11-18 10:30,18,1243.25,1245,1242.25,1244,480
20110301|2010-11-18 11:00,18,1244.5,1250,1244.5,1246.5,825
20110301|2010-11-18 11:30,18,1246,1248.75,1245.75,1246.25,388
20110301|2010-11-18 12:00,18,1246,1246,1242,1244.25,418
20110301|2010-11-18 12:30,18,1244.5,1251.75,1244.5,1250,834
20110301|2010-11-18 13:00,18,1250.5,1252.5,1246,1250.25,726
20110301|2010-11-18 18:00,19,1250.5,1254.75,1247.5,1248.75,105
20110301|2010-11-18 18:30,19,1249.5,1250.25,1247,1249.5,29
20110301|2010-11-18 19:00,19,1248,1248.5,1246.5,1248.5,28
20110301|2010-11-18 19:30,19,1246.5,1246.5,1243,1243,112
20110301|2010-11-18 20:00,19,1246.5,1252.25,1246.5,1252.25,23
20110301|2010-11-18 20:30,19,1251.75,1251.75,1246.5,1246.5,14
20110301|2010-11-18 21:00,19,1245.5,1245.5,1241,1241,74
20110301|2010-11-18 21:30,19,1242.25,1242.25,1241,1241,23
20110301|2010-11-18 22:00,19,1241,1242,1238.25,1238.5,53
20110301|2010-11-18 22:30,19,1238.25,1238.25,1238.25,1238.25,1
20110301|2010-11-18 23:00,19,1239,1239.5,1239,1239.5,41
20110301|2010-11-18 23:30,19,1240.25,1240.5,1236,1240,176
20110301|2010-11-19 00:00,19,1242,1246,1242,1245,25
20110301|2010-11-19 00:30,19,1248.25,1248.75,1247.75,1248.75,9
20110301|2010-11-19 01:00,19,1249.25,1252,1249.25,1251.5,12
20110301|2010-11-19 01:30,19,1252.25,1254,1252.25,1253.75,78
20110301|2010-11-19 02:00,19,1254.5,1255,1253.75,1253.75,88
20110301|2010-11-19 02:30,19,1254.25,1257,1254.25,1257,125
20110301|2010-11-19 03:00,19,1257,1261.5,1256.5,1260.75,211
20110301|2010-11-19 03:30,19,1259.5,1262.25,1259.5,1262.25,180
20110301|2010-11-19 04:00,19,1262.75,1263.25,1261.25,1261.5,165
20110301|2010-11-19 04:30,19,1261.75,1262.5,1256,1256.5,234
20110301|2010-11-19 05:00,19,1256.75,1257.5,1239.25,1245.5,240
20110301|2010-11-19 05:30,19,1245.5,1246,1243.25,1244,75
20110301|2010-11-19 06:00,19,1243.5,1244.5,1238,1238,205
20110301|2010-11-19 06:30,19,1237.25,1238.75,1234.25,1237,203
20110301|2010-11-19 07:00,19,1235.75,1237,1232.25,1232.5,139
20110301|2010-11-19 09:30,19,1227,1239,1221.5,1237,3669
20110301|2010-11-19 10:00,19,1236.75,1240.5,1233.5,1236.75,1526
20110301|2010-11-19 10:30,19,1237,1237.5,1230.25,1230.75,698
20110301|2010-11-19 11:00,19,1231,1233.5,1226.25,1226.5,655
20110301|2010-11-19 11:30,19,1226.25,1227.25,1215.5,1217.75,1365
20110301|2010-11-19 12:00,19,1217.5,1221.25,1213.5,1214.25,1029
20110301|2010-11-19 12:30,19,1216.25,1217,1208.25,1208.75,967
20110301|2010-11-19 13:00,19,1208.5,1217.5,1208.5,1209,1585
20110301|2010-11-21 18:00,22,1206.75,1215.5,1198,1214.25,458
20110301|2010-11-21 18:30,22,1215,1224.25,1215,1224.25,109
20110301|2010-11-21 19:00,22,1222.25,1226.5,1222.25,1224.75,126
20110301|2010-11-21 19:30,22,1225,1226.25,1223,1224.75,103
20110301|2010-11-21 20:00,22,1224.5,1225,1222.75,1224,40
20110301|2010-11-21 20:30,22,1224.75,1224.75,1222.25,1223.25,21
20110301|2010-11-21 21:00,22,1223,1225,1222.5,1225,21
20110301|2010-11-21 21:30,22,1225,1226.25,1225,1226.25,27
20110301|2010-11-21 22:00,22,1226.75,1229.25,1225.25,1225.25,47
20110301|2010-11-21 22:30,22,1224.75,1224.75,1224.25,1224.25,4
20110301|2010-11-21 23:00,22,1225.5,1225.5,1225.5,1225.5,2
20110301|2010-11-22 00:00,22,1225,1228.5,1225,1228.5,12
20110301|2010-11-22 00:30,22,1226.75,1227.25,1221.25,1221.25,64
20110301|2010-11-22 01:00,22,1221,1224.5,1221,1224.5,13
20110301|2010-11-22 01:30,22,1225,1225,1220.75,1220.75,13
20110301|2010-11-22 02:00,22,1222,1222.75,1222,1222.75,2
20110301|2010-11-22 02:30,22,1223.5,1227.25,1223.5,1226.25,14
20110301|2010-11-22 03:00,22,1222,1222.25,1222,1222.25,6
20110301|2010-11-22 03:30,22,1221.5,1221.5,1220,1220,21
20110301|2010-11-22 04:00,22,1218.5,1219.25,1217.5,1217.5,92
20110301|2010-11-22 04:30,22,1217.75,1219,1217.5,1219,41
20110301|2010-11-22 05:00,22,1220.25,1221,1218.5,1219.25,34
20110301|2010-11-22 05:30,22,1221.25,1225,1221,1222.5,71
20110301|2010-11-22 06:00,22,1222,1222,1218.25,1218.25,18
20110301|2010-11-22 06:30,22,1218.25,1218.75,1217.25,1217.5,34
20110301|2010-11-22 07:00,22,1216.5,1219.25,1216.5,1219.25,73
20110301|2010-11-22 09:30,22,1217,1220.25,1209.5,1217,1636
20110301|2010-11-22 10:00,22,1216.5,1223.25,1212,1222,761
20110301|2010-11-22 10:30,22,1222.75,1225.5,1218.5,1220.25,1135
20110301|2010-11-22 11:00,22,1220.25,1222.75,1218.5,1221,392
20110301|2010-11-22 11:30,22,1221,1221,1213.5,1219.25,910
20110301|2010-11-22 12:00,22,1218.75,1220,1213.75,1217.5,1164
20110301|2010-11-22 12:30,22,1218.25,1223,1218,1221.5,1132
20110301|2010-11-22 13:00,22,1221.5,1230,1220.75,1228.25,1255
20110301|2010-11-22 18:00,23,1231.5,1237,1231.5,1237,106
20110301|2010-11-22 18:30,23,1237.25,1238.25,1233.75,1233.75,51
20110301|2010-11-22 19:00,23,1235.25,1253,1235.25,1244.25,285
20110301|2010-11-22 19:30,23,1242.75,1242.75,1237.25,1239.75,43
20110301|2010-11-22 20:00,23,1239.75,1240,1237.75,1238.25,89
20110301|2010-11-22 20:30,23,1236.25,1238,1235,1237.25,80
20110301|2010-11-22 21:00,23,1233.5,1240,1233.5,1240,74
20110301|2010-11-22 21:30,23,1241,1241.75,1241,1241,15
20110301|2010-11-22 22:00,23,1240,1240,1238.5,1238.75,14
20110301|2010-11-22 22:30,23,1237.5,1237.5,1237.5,1237.5,2
20110301|2010-11-22 23:00,23,1237.25,1240,1235.75,1240,21
20110301|2010-11-22 23:30,23,1235,1237.75,1235,1237.25,21
20110301|2010-11-23 00:00,23,1236.5,1240,1235.25,1239,34
20110301|2010-11-23 00:30,23,1234.25,1234.25,1230,1230.5,62
20110301|2010-11-23 01:00,23,1231,1233.75,1230,1232,59
20110301|2010-11-23 01:30,23,1231.75,1231.75,1229,1229,21
20110301|2010-11-23 02:00,23,1228.75,1228.75,1228,1228.75,103
20110301|2010-11-23 02:30,23,1229.5,1233,1229.5,1232,18
20110301|2010-11-23 03:00,23,1232.25,1236.5,1232.25,1233,65
20110301|2010-11-23 03:30,23,1232.75,1232.75,1230.25,1230.25,10
20110301|2010-11-23 04:00,23,1230,1230,1229,1229,34
20110301|2010-11-23 04:30,23,1231,1231,1230,1230,12
20110301|2010-11-23 05:00,23,1232,1232,1232,1232,1
20110301|2010-11-23 05:30,23,1231.5,1232,1231,1231,7
20110301|2010-11-23 06:00,23,1230.75,1230.75,1230,1230.5,25
20110301|2010-11-23 06:30,23,1230.75,1230.75,1226,1226,222
20110301|2010-11-23 07:00,23,1226,1226.25,1225,1225.5,135
20110301|2010-11-23 09:30,23,1220.75,1224.5,1208.75,1222.25,3623
20110301|2010-11-23 10:00,23,1222.75,1230,1222.25,1223.25,1338
20110301|2010-11-23 10:30,23,1222,1228,1218.75,1226.5,516
20110301|2010-11-23 11:00,23,1227,1238.25,1227,1237.25,1349
20110301|2010-11-23 11:30,23,1237.5,1242,1236.25,1239.5,600
20110301|2010-11-23 12:00,23,1240,1245.25,1235,1242,887
20110301|2010-11-23 12:30,23,1242.5,1244.5,1240.25,1243.75,637
20110301|2010-11-23 13:00,23,1244,1247,1241.5,1246.75,841
20110301|2010-11-23 18:00,24,1248.25,1250.75,1244.75,1248,134
20110301|2010-11-23 18:30,24,1247.75,1250.75,1246.25,1250.25,34
20110301|2010-11-23 19:00,24,1250.75,1254.75,1250.75,1254.5,73
20110301|2010-11-23 19:30,24,1254.5,1255,1252,1252,113
20110301|2010-11-23 20:00,24,1251.25,1252,1249.25,1249.25,7
20110301|2010-11-23 20:30,24,1251,1251.25,1250,1251.25,5
20110301|2010-11-23 21:00,24,1250.5,1250.5,1247.25,1247.25,37
20110301|2010-11-23 21:30,24,1247.25,1247.75,1246,1246,28
20110301|2010-11-23 22:00,24,1245.75,1246,1245.75,1246,16
20110301|2010-11-23 22:30,24,1250,1250,1248.25,1248.25,11
20110301|2010-11-23 23:00,24,1249.5,1249.5,1248.25,1248.25,2
20110301|2010-11-23 23:30,24,1250,1250,1247.25,1247.25,22
20110301|2010-11-24 00:00,24,1247.25,1247.25,1245.75,1246.25,11
20110301|2010-11-24 00:30,24,1248.75,1251.75,1248.75,1251.75,3
20110301|2010-11-24 01:00,24,1250.5,1252.25,1250.5,1252,11
20110301|2010-11-24 01:30,24,1251,1252.5,1251,1252.5,4
20110301|2010-11-24 02:00,24,1252.25,1254.25,1251.75,1254.25,24
20110301|2010-11-24 02:30,24,1253.5,1254.5,1250,1251,50
20110301|2010-11-24 03:00,24,1250.75,1252.5,1250.75,1252.5,129
20110301|2010-11-24 03:30,24,1253.5,1254.75,1253.5,1254.5,91
20110301|2010-11-24 04:00,24,1254.25,1254.25,1252.25,1252.25,22
20110301|2010-11-24 04:30,24,1253,1253,1252,1252.25,37
20110301|2010-11-24 05:00,24,1252.75,1254.5,1252.75,1254.5,34
20110301|2010-11-24 05:30,24,1254.5,1254.5,1252.5,1252.5,175
20110301|2010-11-24 06:00,24,1253.25,1254.5,1251.75,1254.5,16
20110301|2010-11-24 06:30,24,1254.75,1257.5,1253.75,1257,281
20110301|2010-11-24 07:00,24,1257.75,1258,1256,1256,54
20110301|2010-11-24 09:30,24,1258,1262.5,1256.5,1261.25,1809
20110301|2010-11-24 10:00,24,1261.5,1265.75,1259.75,1261.25,1021
20110301|2010-11-24 10:30,24,1261.25,1261.5,1257,1259.75,656
20110301|2010-11-24 11:00,24,1259.5,1261.25,1256,1257,384
20110301|2010-11-24 11:30,24,1257.25,1259,1254.75,1256.5,407
20110301|2010-11-24 12:00,24,1256,1258.75,1256,1258,101
20110301|2010-11-24 12:30,24,1258.25,1262.75,1257.5,1262.5,618
20110301|2010-11-24 13:00,24,1262.75,1264,1260,1260,718
20110301|2010-11-25 18:00,26,1263.5,1270,1262.75,1267.75,165
20110301|2010-11-25 18:30,26,1267.75,1268.5,1266.75,1266.75,19
20110301|2010-11-25 19:00,26,1262.25,1262.25,1254,1254.5,123
20110301|2010-11-25 19:30,26,1255,1255,1250.25,1252.25,179
20110301|2010-11-25 20:00,26,1251,1252.25,1251,1251.5,168
20110301|2010-11-25 20:30,26,1251.5,1255,1251.5,1252.5,36
20110301|2010-11-25 21:00,26,1254.5,1258,1254.5,1256.5,44
20110301|2010-11-25 21:30,26,1257,1258,1255.5,1258,15
20110301|2010-11-25 22:00,26,1256.5,1256.75,1256.5,1256.75,7
20110301|2010-11-25 22:30,26,1256,1256.25,1256,1256.25,2
20110301|2010-11-25 23:00,26,1255,1255,1250,1250.25,26
20110301|2010-11-25 23:30,26,1249.75,1249.75,1248.75,1249,33
20110301|2010-11-26 00:00,26,1249.75,1249.75,1247,1247,34
20110301|2010-11-26 00:30,26,1249.75,1249.75,1247,1248.75,35
20110301|2010-11-26 01:00,26,1250.25,1251.75,1250,1251,86
20110301|2010-11-26 01:30,26,1251.25,1254.5,1251,1254.25,54
20110301|2010-11-26 02:00,26,1255,1255,1253.25,1254,21
20110301|2010-11-26 02:30,26,1255,1255,1254.5,1254.5,6
20110301|2010-11-26 03:00,26,1253.75,1253.75,1250.25,1251.5,47
20110301|2010-11-26 03:30,26,1251.5,1251.5,1251.5,1251.5,2
20110301|2010-11-26 04:00,26,1250,1250,1247,1247,31
20110301|2010-11-26 04:30,26,1247,1247,1245.5,1245.5,25
20110301|2010-11-26 05:00,26,1246.5,1246.5,1245.25,1245.25,8
20110301|2010-11-26 05:30,26,1245.25,1247.75,1245,1247.75,103
20110301|2010-11-26 06:00,26,1247.75,1248.5,1243.5,1243.5,42
20110301|2010-11-26 06:30,26,1244.5,1249,1244.5,1249,16
20110301|2010-11-26 07:00,26,1248.25,1249.25,1247.25,1249.25,8
20110301|2010-11-26 09:30,26,1252.5,1256.5,1251,1255,1004
20110301|2010-11-26 10:00,26,1255,1256.5,1253.25,1254.5,658
20110301|2010-11-26 10:30,26,1254.5,1254.5,1247.25,1248.25,487
20110301|2010-11-26 11:00,26,1249,1249.75,1248.25,1249,238
20110301|2010-11-26 11:30,26,1249,1249,1247,1247,943
20110301|2010-11-28 18:00,29,1249.75,1256,1249,1256,264
20110301|2010-11-28 18:30,29,1253.25,1253.25,1245.75,1246.5,57
20110301|2010-11-28 19:00,29,1246,1248,1240,1240,121
20110301|2010-11-28 19:30,29,1240.25,1240.25,1235.5,1237.25,280
20110301|2010-11-28 20:00,29,1238.25,1245.5,1238.25,1245.25,66
20110301|2010-11-28 20:30,29,1245.5,1250.25,1245.5,1249.5,62
20110301|2010-11-28 21:00,29,1251,1251,1246.5,1246.5,11
20110301|2010-11-28 22:00,29,1247.75,1249.25,1247.75,1248.25,32
20110301|2010-11-28 22:30,29,1248.75,1248.75,1247,1247,8
20110301|2010-11-28 23:00,29,1244.75,1245.75,1244.75,1245.75,8
20110301|2010-11-28 23:30,29,1247.25,1252,1247.25,1249,22
20110301|2010-11-29 00:00,29,1245.5,1248.5,1245.5,1248.5,5
20110301|2010-11-29 00:30,29,1251.75,1253.75,1251.75,1253.75,7
20110301|2010-11-29 01:00,29,1252.5,1255,1252.5,1254,9
20110301|2010-11-29 01:30,29,1254,1256.5,1254,1256,49
20110301|2010-11-29 02:00,29,1256.25,1256.5,1255,1256,59
20110301|2010-11-29 02:30,29,1256,1256,1253.25,1253.25,37
20110301|2010-11-29 03:00,29,1254,1255,1254,1255,26
20110301|2010-11-29 03:30,29,1255.5,1256,1255.25,1256,24
20110301|2010-11-29 04:00,29,1255,1255,1255,1255,5
20110301|2010-11-29 04:30,29,1255.25,1255.5,1252.25,1252.5,159
20110301|2010-11-29 05:00,29,1252.5,1253.5,1249.5,1249.75,172
20110301|2010-11-29 05:30,29,1250.5,1252,1249.25,1252,81
20110301|2010-11-29 06:00,29,1252,1252,1249.25,1249.25,48
20110301|2010-11-29 06:30,29,1249.5,1249.5,1248.25,1248.25,15
20110301|2010-11-29 07:00,29,1249,1249.75,1248.25,1249.25,102
20110301|2010-11-29 09:30,29,1249,1251.5,1239.25,1240.75,1904
20110301|2010-11-29 10:00,29,1240.5,1245,1237.5,1244.5,1425
20110301|2010-11-29 10:30,29,1244,1247,1239.5,1242.25,293
20110301|2010-11-29 11:00,29,1242.25,1245.25,1240.75,1242.75,132
20110301|2010-11-29 11:30,29,1242,1245.75,1241.5,1244.5,276
20110301|2010-11-29 12:00,29,1243.5,1243.5,1240,1241.5,196
20110301|2010-11-29 12:30,29,1242,1244.5,1239.5,1240,275
20110301|2010-11-29 13:00,29,1241,1244.5,1240,1242.75,425
20110301|2010-11-29 18:00,30,1246,1250,1246,1248.75,112
20110301|2010-11-29 18:30,30,1249,1249,1247,1247,23
20110301|2010-11-29 19:00,30,1248,1248,1244,1247,59
20110301|2010-11-29 19:30,30,1246,1247.25,1245.75,1246.5,27
20110301|2010-11-29 20:30,30,1246,1246,1244.75,1244.75,6
20110301|2010-11-29 21:00,30,1243.5,1243.5,1241.25,1241.25,11
20110301|2010-11-29 21:30,30,1240.75,1240.75,1239,1239,10
20110301|2010-11-29 22:00,30,1240.25,1240.25,1239.5,1239.5,3
20110301|2010-11-29 22:30,30,1239,1239,1239,1239,7
20110301|2010-11-29 23:00,30,1239.25,1239.25,1236.5,1236.5,19
20110301|2010-11-29 23:30,30,1243.75,1243.75,1243.25,1243.75,3
20110301|2010-11-30 00:00,30,1244.25,1244.5,1242.75,1242.75,29
20110301|2010-11-30 00:30,30,1245.25,1248.75,1245.25,1248.25,56
20110301|2010-11-30 01:00,30,1248.25,1251.5,1247.75,1251.5,134
20110301|2010-11-30 01:30,30,1250.25,1251,1250.25,1251,5
20110301|2010-11-30 02:00,30,1251.25,1252.75,1250.25,1252.25,29
20110301|2010-11-30 02:30,30,1251,1251,1246.5,1246.5,23
20110301|2010-11-30 03:00,30,1248,1248.5,1241.5,1242,43
20110301|2010-11-30 03:30,30,1242.5,1245.5,1242.5,1245.5,20
20110301|2010-11-30 04:00,30,1243.5,1247,1241,1245.75,32
20110301|2010-11-30 04:30,30,1247.25,1247.25,1247.25,1247.25,1
20110301|2010-11-30 05:00,30,1246,1246.25,1245.5,1246.25,7
20110301|2010-11-30 05:30,30,1245.25,1246.75,1245,1246.75,52
20110301|2010-11-30 06:00,30,1247,1247.5,1245.5,1245.5,98
20110301|2010-11-30 06:30,30,1245.5,1247,1245.5,1245.5,23
20110301|2010-11-30 07:00,30,1244.5,1244.5,1241.75,1241.75,75
20110301|2010-11-30 09:30,30,1243.5,1253,1241.75,1247.75,2048
20110301|2010-11-30 10:00,30,1248.25,1248.5,1242.5,1245.5,1176
20110301|2010-11-30 10:30,30,1245.75,1249.25,1243.5,1249.25,524
20110301|2010-11-30 11:00,30,1248.75,1249.75,1248,1249.5,345
20110301|2010-11-30 11:30,30,1249.5,1249.5,1246.5,1248.75,409
20110301|2010-11-30 12:00,30,1249,1254.75,1249,1252.5,835
20110301|2010-11-30 12:30,30,1253,1254.75,1249.5,1251.5,800
20110301|2010-11-30 13:00,30,1251.25,1255.5,1251,1255,800
20110301|2010-11-30 18:00,1,1251.5,1253.25,1251.25,1252.25,92
20110301|2010-11-30 18:30,1,1251.75,1252,1249,1249.75,57
20110301|2010-11-30 19:00,1,1250.5,1252,1249.25,1251.5,57
20110301|2010-11-30 19:30,1,1249.75,1252.25,1249.75,1252.25,13
20110301|2010-11-30 20:00,1,1252.75,1252.75,1252.25,1252.25,4
20110301|2010-11-30 20:30,1,1254,1256.75,1254,1254.75,25
20110301|2010-11-30 21:00,1,1254.5,1255.75,1254,1255.5,10
20110301|2010-11-30 21:30,1,1255.25,1255.75,1255.25,1255.5,10
20110301|2010-11-30 22:00,1,1256.5,1256.5,1256.5,1256.5,10
20110301|2010-11-30 23:00,1,1256.25,1256.5,1256,1256,53
20110301|2010-11-30 23:30,1,1256.5,1258.5,1256.5,1258.5,179
20110301|2010-12-01 00:00,1,1258,1259.5,1255,1256.75,38
20110301|2010-12-01 00:30,1,1257,1258.75,1255.75,1255.75,144
20110301|2010-12-01 01:00,1,1256,1262,1256,1261.5,106
20110301|2010-12-01 01:30,1,1261.25,1262,1259.25,1259.25,139
20110301|2010-12-01 02:00,1,1259.25,1263.25,1259.25,1263.25,33
20110301|2010-12-01 02:30,1,1262.75,1262.75,1261.5,1262.75,13
20110301|2010-12-01 03:00,1,1263,1263,1261,1263,27
20110301|2010-12-01 03:30,1,1263.5,1264.25,1262.75,1262.75,54
20110301|2010-12-01 04:00,1,1264,1265.5,1263.5,1265.5,110
20110301|2010-12-01 04:30,1,1265.75,1267,1263.25,1266.75,102
20110301|2010-12-01 05:00,1,1266.25,1267,1265.5,1265.75,129
20110301|2010-12-01 05:30,1,1265.5,1269.75,1263.75,1269,102
20110301|2010-12-01 06:00,1,1269.25,1269.25,1267.75,1267.75,24
20110301|2010-12-01 06:30,1,1267.5,1268.5,1266.5,1268.25,58
20110301|2010-12-01 07:00,1,1268.25,1270,1267.75,1269.75,194
20110301|2010-12-01 09:30,1,1273.25,1276.25,1269,1272.75,2476
20110301|2010-12-01 10:00,1,1272.25,1288.75,1272,1284.75,2249
20110301|2010-12-01 10:30,1,1284.25,1291.25,1282.5,1288.25,1540
20110301|2010-12-01 11:00,1,1287.5,1291,1286.25,1287.25,922
20110301|2010-12-01 11:30,1,1287,1288.5,1285,1288,511
20110301|2010-12-01 12:00,1,1287.25,1290,1286.5,1288.5,413
20110301|2010-12-01 12:30,1,1289,1292.25,1288,1290.75,897
20110301|2010-12-01 13:00,1,1290.5,1292,1289.5,1290.5,1678
20110301|2010-12-01 18:00,2,1289.5,1293,1286.5,1291,255
20110301|2010-12-01 18:30,2,1290.75,1291.5,1287.5,1287.5,61
20110301|2010-12-01 19:00,2,1287.25,1288.25,1285.5,1286.5,166
20110301|2010-12-01 19:30,2,1285.75,1286,1285.75,1286,32
20110301|2010-12-01 20:00,2,1286.25,1286.25,1282,1284.5,153
20110301|2010-12-01 20:30,2,1284.5,1285.75,1284.5,1285.75,39
20110301|2010-12-01 21:00,2,1286,1287,1285,1285,59
20110301|2010-12-01 21:30,2,1285.25,1286,1285,1286,6
20110301|2010-12-01 22:00,2,1286.5,1286.5,1286.5,1286.5,1
20110301|2010-12-01 22:30,2,1286,1286.5,1285.5,1285.5,15
20110301|2010-12-01 23:00,2,1286.75,1286.75,1286,1286,3
20110301|2010-12-01 23:30,2,1285,1286.75,1285,1286.75,77
20110301|2010-12-02 00:00,2,1285,1287,1284,1287,201
20110301|2010-12-02 00:30,2,1285.25,1287,1283.75,1284.75,141
20110301|2010-12-02 01:00,2,1284.25,1284.25,1283.75,1284,23
20110301|2010-12-02 01:30,2,1285.75,1287,1285.75,1287,6
20110301|2010-12-02 02:00,2,1287,1288.25,1285.75,1287.25,18
20110301|2010-12-02 02:30,2,1287.75,1288,1286.5,1286.5,4
20110301|2010-12-02 03:00,2,1288.5,1288.5,1288.5,1288.5,9
20110301|2010-12-02 03:30,2,1288.5,1288.5,1287,1288,80
20110301|2010-12-02 04:00,2,1288,1289.25,1288,1288.5,11
20110301|2010-12-02 04:30,2,1288.5,1288.75,1286.5,1286.5,65
20110301|2010-12-02 05:00,2,1287.5,1288.25,1287.5,1287.5,39
20110301|2010-12-02 05:30,2,1287.5,1287.5,1285.5,1286.25,167
20110301|2010-12-02 06:00,2,1286.5,1286.5,1283.5,1284,209
20110301|2010-12-02 06:30,2,1284.25,1284.25,1283,1284,123
20110301|2010-12-02 07:00,2,1283,1284,1283,1283.5,22
20110301|2010-12-02 09:30,2,1288.5,1295.5,1285,1291.75,3114
20110301|2010-12-02 10:00,2,1291.5,1291.5,1288,1288.75,768
20110301|2010-12-02 10:30,2,1288.75,1295,1288.5,1292.25,860
20110301|2010-12-02 11:00,2,1292.25,1294.5,1290.5,1293.5,653
20110301|2010-12-02 11:30,2,1293.25,1293.25,1291.5,1292,425
20110301|2010-12-02 12:00,2,1292,1294.25,1291.25,1294.25,518
20110301|2010-12-02 12:30,2,1293.75,1294.75,1292.5,1293.25,943
20110301|2010-12-02 13:00,2,1293,1293.5,1286.5,1286.5,1025
20110301|2010-12-02 18:00,3,1286.25,1287.75,1285,1285,74
20110301|2010-12-02 18:30,3,1284.25,1284.75,1282.5,1284.75,49
20110301|2010-12-02 19:00,3,1285,1290,1285,1289.75,97
20110301|2010-12-02 19:30,3,1289.75,1294.25,1289.5,1292,75
20110301|2010-12-02 20:00,3,1290.75,1293,1289.75,1293,10
20110301|2010-12-02 20:30,3,1292.25,1292.25,1286,1286,18
20110301|2010-12-02 21:00,3,1285.5,1292,1285.5,1288.75,15
20110301|2010-12-02 21:30,3,1290,1291.5,1290,1291.5,4
20110301|2010-12-02 22:00,3,1291,1292,1290.5,1290.5,11
20110301|2010-12-02 22:30,3,1290.75,1290.75,1289.75,1289.75,3
20110301|2010-12-02 23:00,3,1292,1292,1291,1291,35
20110301|2010-12-02 23:30,3,1288.75,1288.75,1288.5,1288.5,4
20110301|2010-12-03 00:00,3,1291.5,1293,1291,1292.75,101
20110301|2010-12-03 00:30,3,1292.5,1293,1290.75,1290.75,7
20110301|2010-12-03 01:00,3,1291.5,1293.25,1291.5,1293,40
20110301|2010-12-03 01:30,3,1293.25,1293.25,1291,1291.75,23
20110301|2010-12-03 02:00,3,1290.5,1291,1290.5,1291,13
20110301|2010-12-03 02:30,3,1290.5,1291.5,1290.25,1291.5,10
20110301|2010-12-03 03:00,3,1292,1293,1292,1293,10
20110301|2010-12-03 04:00,3,1292.5,1295.5,1292.5,1295.5,40
20110301|2010-12-03 04:30,3,1295,1295,1293.75,1293.75,52
20110301|2010-12-03 05:00,3,1294,1294.25,1291,1291.5,174
20110301|2010-12-03 05:30,3,1291.25,1293.5,1290.5,1293.5,103
20110301|2010-12-03 06:00,3,1293.5,1293.5,1292,1292,32
20110301|2010-12-03 06:30,3,1292,1295.5,1292,1294.75,69
20110301|2010-12-03 07:00,3,1295.25,1295.75,1294,1295.75,126
20110301|2010-12-03 09:30,3,1297,1304,1290.5,1301,4788
20110301|2010-12-03 10:00,3,1301,1303.75,1299.25,1301.5,1901
20110301|2010-12-03 10:30,3,1301.25,1305,1299,1303,1565
20110301|2010-12-03 11:00,3,1303.25,1306.75,1302.5,1305.75,883
20110301|2010-12-03 11:30,3,1306,1309,1303.75,1307,1836
20110301|2010-12-03 12:00,3,1307.25,1307.5,1305,1305.5,1557
20110301|2010-12-03 12:30,3,1305.75,1307.5,1304,1304,1257
20110301|2010-12-03 13:00,3,1303.5,1307.75,1298.75,1306.75,1573
20110301|2010-12-05 18:00,6,1310.5,1312.5,1304.5,1307,534
20110301|2010-12-05 18:30,6,1307,1308,1305.75,1307.75,167
20110301|2010-12-05 19:00,6,1308,1308.25,1307,1308,65
20110301|2010-12-05 19:30,6,1309,1309.5,1307.75,1308,61
20110301|2010-12-05 20:00,6,1308,1308.5,1299.25,1301,166
20110301|2010-12-05 20:30,6,1300.25,1302.25,1298,1301,104
20110301|2010-12-05 21:00,6,1303.5,1303.5,1299.5,1300.5,159
20110301|2010-12-05 21:30,6,1300.5,1302.25,1300,1301.5,31
20110301|2010-12-05 22:00,6,1302.5,1307.5,1302.5,1306,24
20110301|2010-12-05 22:30,6,1306,1309,1306,1308.5,40
20110301|2010-12-05 23:00,6,1308.5,1309,1308.25,1308.75,24
20110301|2010-12-05 23:30,6,1309,1309,1306,1307,34
20110301|2010-12-06 00:00,6,1307,1307,1305.75,1305.75,7
20110301|2010-12-06 00:30,6,1306,1308,1305.25,1308,51
20110301|2010-12-06 01:00,6,1306.75,1306.75,1306,1306,31
20110301|2010-12-06 01:30,6,1306,1308.5,1306,1306.5,77
20110301|2010-12-06 02:00,6,1306.75,1306.75,1305.75,1306.75,50
20110301|2010-12-06 02:30,6,1306.75,1306.75,1305.5,1306,101
20110301|2010-12-06 03:00,6,1306.5,1306.5,1305,1305.5,92
20110301|2010-12-06 03:30,6,1305,1305.25,1305,1305,283
20110301|2010-12-06 04:00,6,1306.25,1306.5,1305,1305,41
20110301|2010-12-06 04:30,6,1305,1305,1303,1303,258
20110301|2010-12-06 05:00,6,1302.75,1302.75,1301.5,1302.75,66
20110301|2010-12-06 05:30,6,1303,1303.25,1302.25,1302.25,12
20110301|2010-12-06 06:00,6,1302.25,1305,1302.25,1304,22
20110301|2010-12-06 06:30,6,1304.25,1306,1304.25,1305.5,30
20110301|2010-12-06 07:00,6,1305.5,1307,1305.5,1307,18
20110301|2010-12-06 09:30,6,1306,1306.25,1286.5,1293,4730
20110301|2010-12-06 10:00,6,1292.5,1295.75,1291.25,1294.75,1136
20110301|2010-12-06 10:30,6,1295.5,1295.75,1292.25,1293.5,633
20110301|2010-12-06 11:00,6,1293.75,1294,1290.75,1291.5,870
20110301|2010-12-06 11:30,6,1291.5,1295.25,1291.5,1295.25,287
20110301|2010-12-06 12:00,6,1295.75,1295.75,1293.25,1295.25,294
20110301|2010-12-06 12:30,6,1294,1296.5,1290.75,1295,1312
20110301|2010-12-06 13:00,6,1295,1296,1291,1293.5,1195
20110301|2010-12-06 18:00,7,1295,1298,1295,1297.25,279
20110301|2010-12-06 18:30,7,1297.75,1298,1294,1294,86
20110301|2010-12-06 19:00,7,1294,1294.25,1292.5,1293,75
20110301|2010-12-06 19:30,7,1295,1297.25,1294.75,1297.25,148
20110301|2010-12-06 20:00,7,1297.5,1298,1295.25,1295.5,118
20110301|2010-12-06 20:30,7,1295.5,1295.75,1294.5,1295,147
20110301|2010-12-06 21:00,7,1295,1297.25,1295,1297.25,58
20110301|2010-12-06 21:30,7,1297.25,1298.5,1296,1298,56
20110301|2010-12-06 22:00,7,1298.5,1298.75,1297.25,1298.5,9
20110301|2010-12-06 22:30,7,1298.5,1298.5,1297.75,1297.75,5
20110301|2010-12-06 23:00,7,1297,1297,1296.25,1296.25,27
20110301|2010-12-06 23:30,7,1295,1296.25,1295,1296,33
20110301|2010-12-07 00:00,7,1296.75,1299.25,1295,1299,57
20110301|2010-12-07 00:30,7,1298,1299.75,1298,1298.25,54
20110301|2010-12-07 01:00,7,1298,1299,1297.75,1299,44
20110301|2010-12-07 01:30,7,1299,1302.25,1298.25,1302.25,102
20110301|2010-12-07 02:00,7,1302.5,1303.5,1301.75,1303,50
20110301|2010-12-07 02:30,7,1303,1304.25,1302.5,1304,42
20110301|2010-12-07 03:00,7,1304,1308.75,1304,1308.75,265
20110301|2010-12-07 03:30,7,1308.75,1310.5,1308,1310,121
20110301|2010-12-07 04:00,7,1310.25,1310.25,1307.5,1307.5,73
20110301|2010-12-07 04:30,7,1308.25,1309.5,1308,1308.5,136
20110301|2010-12-07 05:00,7,1308.75,1309,1307.75,1308.75,136
20110301|2010-12-07 05:30,7,1308.75,1308.75,1308,1308.5,34
20110301|2010-12-07 06:00,7,1308.75,1309.25,1308.25,1308.25,18
20110301|2010-12-07 06:30,7,1309,1309.5,1308.5,1309.5,44
20110301|2010-12-07 07:00,7,1309.75,1310.25,1309.25,1309.75,82
20110301|2010-12-07 09:30,7,1307,1307.25,1298.5,1301.25,5513
20110301|2010-12-07 10:00,7,1302.5,1303,1294.75,1295.75,3298
20110301|2010-12-07 10:30,7,1295.75,1300,1294,1294,1283
20110301|2010-12-07 11:00,7,1294,1295.75,1290,1292.75,1464
20110301|2010-12-07 11:30,7,1292.75,1294.25,1290.5,1293.25,1019
20110301|2010-12-07 12:00,7,1293.25,1294.75,1290.75,1291.75,499
20110301|2010-12-07 12:30,7,1292,1296.25,1290.75,1295.75,819
20110301|2010-12-07 13:00,7,1295.75,1298.75,1293.5,1294,1387
20110301|2010-12-07 18:00,8,1291.25,1291.25,1276,1280.5,536
20110301|2010-12-07 18:30,8,1280.75,1282.5,1278.25,1282.25,128
20110301|2010-12-07 19:00,8,1282.5,1287.75,1280,1287.5,144
20110301|2010-12-07 19:30,8,1287.25,1287.25,1284,1285.75,58
20110301|2010-12-07 20:00,8,1285.75,1286,1284.5,1285.5,18
20110301|2010-12-07 20:30,8,1286,1286,1279,1279,178
20110301|2010-12-07 21:00,8,1279.75,1280.5,1278,1280.5,157
20110301|2010-12-07 21:30,8,1281.25,1282,1281,1281.75,7
20110301|2010-12-07 22:00,8,1281.75,1281.75,1279.75,1279.75,17
20110301|2010-12-07 22:30,8,1279,1279.5,1278.75,1279.5,5
20110301|2010-12-07 23:00,8,1279.75,1279.75,1279.75,1279.75,1
20110301|2010-12-07 23:30,8,1278,1278,1277.5,1277.5,11
20110301|2010-12-08 00:00,8,1278.5,1283.5,1277.75,1283.5,52
20110301|2010-12-08 00:30,8,1280,1280,1276.75,1278.25,55
20110301|2010-12-08 01:00,8,1277.25,1277.5,1276.25,1277.25,42
20110301|2010-12-08 01:30,8,1275.5,1279.5,1275.25,1279,56
20110301|2010-12-08 02:00,8,1278.25,1280.75,1278.25,1280.75,7
20110301|2010-12-08 02:30,8,1279.75,1280.75,1278.25,1280,65
20110301|2010-12-08 03:00,8,1279.5,1280.25,1278.75,1280.25,37
20110301|2010-12-08 03:30,8,1280.5,1280.75,1279.25,1279.25,23
20110301|2010-12-08 04:00,8,1280.5,1283.5,1280.5,1283.5,41
20110301|2010-12-08 04:30,8,1283.25,1285,1282.25,1285,20
20110301|2010-12-08 05:00,8,1285.5,1285.5,1284,1284,17
20110301|2010-12-08 05:30,8,1284.25,1285.75,1284.25,1284.5,10
20110301|2010-12-08 06:00,8,1285.25,1287,1285,1287,40
20110301|2010-12-08 06:30,8,1286.75,1286.75,1285.5,1285.75,33
20110301|2010-12-08 07:00,8,1285.75,1285.75,1284.5,1284.5,51
20110301|2010-12-08 09:30,8,1282,1294.25,1278,1291.75,3947
20110301|2010-12-08 10:00,8,1292.75,1299,1292.75,1297.5,2333
20110301|2010-12-08 10:30,8,1297.5,1303.75,1295.25,1301.5,1797
20110301|2010-12-08 11:00,8,1302,1305,1300.5,1301.25,728
20110301|2010-12-08 11:30,8,1302,1302.5,1295.25,1297,755
20110301|2010-12-08 12:00,8,1296.75,1302.75,1296.75,1302,459
20110301|2010-12-08 12:30,8,1302,1304,1300.75,1302.25,693
20110301|2010-12-08 13:00,8,1302.5,1305,1299,1303.5,943
20110301|2010-12-08 18:00,9,1305,1308,1303.5,1305.5,232
20110301|2010-12-08 18:30,9,1305.5,1306.75,1304.75,1306.5,47
20110301|2010-12-08 19:00,9,1305.25,1305.25,1298.25,1300.25,57
20110301|2010-12-08 19:30,9,1299.75,1300.5,1298,1299,102
20110301|2010-12-08 20:00,9,1299.75,1303,1299.75,1302.75,33
20110301|2010-12-08 20:30,9,1302.25,1302.5,1299.75,1299.75,38
20110301|2010-12-08 21:00,9,1300,1300.5,1299.25,1299.75,27
20110301|2010-12-08 21:30,9,1301.5,1302,1301,1301,12
20110301|2010-12-08 22:00,9,1301.25,1301.25,1300,1300.25,7
20110301|2010-12-08 22:30,9,1301.25,1301.25,1301,1301,5
20110301|2010-12-08 23:00,9,1301,1301,1300,1300,33
20110301|2010-12-08 23:30,9,1299.5,1300.25,1299,1299,121
20110301|2010-12-09 00:00,9,1299,1299,1294.75,1295.25,189
20110301|2010-12-09 00:30,9,1295.25,1296,1294.75,1296,15
20110301|2010-12-09 01:00,9,1296,1296.75,1295.25,1296.75,16
20110301|2010-12-09 01:30,9,1296.5,1297.25,1296.25,1297.25,17
20110301|2010-12-09 02:00,9,1297,1297.25,1296.75,1296.75,15
20110301|2010-12-09 02:30,9,1297,1298.75,1297,1298.25,73
20110301|2010-12-09 03:00,9,1298,1298,1297.5,1297.5,30
20110301|2010-12-09 03:30,9,1297.25,1298,1296,1296.25,57
20110301|2010-12-09 04:00,9,1296.25,1297.5,1293.75,1296.5,76
20110301|2010-12-09 04:30,9,1297,1300,1296.75,1300,15
20110301|2010-12-09 05:00,9,1300.25,1301.25,1299.25,1301,54
20110301|2010-12-09 05:30,9,1301.25,1303.75,1301.25,1303.75,48
20110301|2010-12-09 06:00,9,1302.5,1304.25,1301.75,1304,24
20110301|2010-12-09 06:30,9,1304.5,1304.5,1301.5,1302.25,131
20110301|2010-12-09 07:00,9,1302.75,1304,1301.5,1303.25,71
20110301|2010-12-09 09:30,9,1300.75,1304,1295.25,1300.5,4725
20110301|2010-12-09 10:00,9,1300.75,1303.5,1297,1297.75,1504
20110301|2010-12-09 10:30,9,1298,1300.5,1296.5,1300.25,543
20110301|2010-12-09 11:00,9,1300.25,1301.5,1297.5,1299,554
20110301|2010-12-09 11:30,9,1298.75,1300.25,1297.25,1300,333
20110301|2010-12-09 12:00,9,1300,1300.5,1298.75,1299.25,408
20110301|2010-12-09 12:30,9,1299,1299.25,1291,1294.25,1186
20110301|2010-12-09 13:00,9,1294.25,1295.75,1287,1287.75,1781
20110301|2010-12-09 18:00,10,1292.25,1295.5,1292,1295.5,144
20110301|2010-12-09 18:30,10,1294.5,1294.5,1293,1294,25
20110301|2010-12-09 19:00,10,1291.75,1292.5,1290.75,1292,28
20110301|2010-12-09 19:30,10,1293.25,1294.5,1293.25,1294.5,24
20110301|2010-12-09 20:00,10,1294,1294,1293.25,1293.5,10
20110301|2010-12-09 20:30,10,1294,1294,1293,1293,25
20110301|2010-12-09 21:00,10,1294,1294.5,1294,1294,17
20110301|2010-12-09 21:30,10,1293.75,1293.75,1292.75,1292.75,14
20110301|2010-12-09 22:00,10,1292.25,1293.25,1292.25,1292.5,10
20110301|2010-12-09 22:30,10,1292.25,1292.25,1292.25,1292.25,2
20110301|2010-12-09 23:00,10,1293,1293,1292.75,1292.75,31
20110301|2010-12-09 23:30,10,1292.75,1293.25,1292.5,1292.5,25
20110301|2010-12-10 00:00,10,1294,1294,1294,1294,2
20110301|2010-12-10 00:30,10,1293.75,1295,1293.25,1295,106
20110301|2010-12-10 01:00,10,1294,1295,1294,1295,2
20110301|2010-12-10 01:30,10,1294.25,1294.25,1293.75,1294,40
20110301|2010-12-10 02:00,10,1294,1295.25,1293.75,1295,84
20110301|2010-12-10 02:30,10,1295,1296,1295,1295.5,64
20110301|2010-12-10 03:00,10,1295.25,1296,1295,1295.25,58
20110301|2010-12-10 03:30,10,1295.5,1295.5,1295.5,1295.5,11
20110301|2010-12-10 04:00,10,1295,1296,1293,1296,198
20110301|2010-12-10 04:30,10,1295.25,1295.75,1294,1294.5,62
20110301|2010-12-10 05:00,10,1294.25,1295.25,1294,1294.25,77
20110301|2010-12-10 05:30,10,1294,1295.25,1294,1295.25,16
20110301|2010-12-10 06:00,10,1295,1296.25,1295,1295.75,53
20110301|2010-12-10 06:30,10,1295,1296.75,1294.75,1296.25,152
20110301|2010-12-10 07:00,10,1296,1297.75,1295,1295,132
20110301|2010-12-10 09:30,10,1290.75,1290.75,1276.75,1280.75,5765
20110301|2010-12-10 10:00,10,1281,1283.5,1279.5,1280,1486
20110301|2010-12-10 10:30,10,1280.25,1286,1279.75,1284,761
20110301|2010-12-10 11:00,10,1284.5,1285.75,1283,1285,779
20110301|2010-12-10 11:30,10,1284.75,1287.75,1282.75,1284.5,615
20110301|2010-12-10 12:00,10,1285,1286.75,1282.25,1284,1115
20110301|2010-12-10 12:30,10,1283.75,1288.75,1283.75,1285.75,1613
20110301|2010-12-10 13:00,10,1285.75,1286,1278.75,1281.75,1938
20110301|2010-12-12 18:00,13,1281.5,1281.5,1269,1274.25,486
20110301|2010-12-12 18:30,13,1274.5,1274.75,1271.75,1272.25,65
20110301|2010-12-12 19:00,13,1272.25,1281.5,1272.25,1279.75,132
20110301|2010-12-12 19:30,13,1279.25,1283.75,1278.25,1283,82
20110301|2010-12-12 20:00,13,1283.75,1286.75,1283.75,1285.25,156
20110301|2010-12-12 20:30,13,1285.25,1288.75,1285.25,1288.5,104
20110301|2010-12-12 21:00,13,1288.25,1290,1287.75,1290,53
20110301|2010-12-12 21:30,13,1290.5,1291.25,1289,1290,56
20110301|2010-12-12 22:00,13,1290.5,1292,1289.75,1290,47
20110301|2010-12-12 22:30,13,1289.5,1289.5,1288.5,1289.25,15
20110301|2010-12-12 23:00,13,1289,1290.5,1288.5,1290.5,15
20110301|2010-12-12 23:30,13,1290.75,1295.25,1290.25,1295,147
20110301|2010-12-13 00:00,13,1292.75,1294.5,1292.75,1294.5,68
20110301|2010-12-13 00:30,13,1294.5,1294.75,1293,1293.5,73
20110301|2010-12-13 01:00,13,1293.5,1294,1292.75,1294,53
20110301|2010-12-13 01:30,13,1295,1297.75,1295,1296,115
20110301|2010-12-13 02:00,13,1296,1296,1294.5,1295.5,80
20110301|2010-12-13 02:30,13,1295,1296,1295,1296,34
20110301|2010-12-13 03:00,13,1295.25,1295.25,1293.5,1293.5,27
20110301|2010-12-13 03:30,13,1294,1294,1290.75,1291,66
20110301|2010-12-13 04:00,13,1291,1293.5,1291,1293.5,141
20110301|2010-12-13 04:30,13,1293.25,1293.25,1292,1292.25,46
20110301|2010-12-13 05:00,13,1292.25,1293,1292.25,1293,9
20110301|2010-12-13 05:30,13,1292.5,1294.75,1292.5,1294.75,58
20110301|2010-12-13 06:00,13,1294,1298,1294,1296.75,211
20110301|2010-12-13 06:30,13,1297,1297.25,1292.5,1293.75,70
20110301|2010-12-13 07:00,13,1294.25,1294.25,1292.75,1294.25,113
20110301|2010-12-13 09:30,13,1297.5,1311.5,1296,1309,5586
20110301|2010-12-13 10:00,13,1309,1309.25,1302.5,1303.5,1664
20110301|2010-12-13 10:30,13,1303.25,1305,1302,1305,778
20110301|2010-12-13 11:00,13,1304.75,1306,1304,1306,962
20110301|2010-12-13 11:30,13,1305.5,1308.5,1305.5,1308,906
20110301|2010-12-13 12:00,13,1308,1308.5,1306.25,1308.25,500
20110301|2010-12-13 12:30,13,1308.25,1309,1307.25,1308,802
20110301|2010-12-13 13:00,13,1307.75,1314.25,1307.5,1310.25,2485
20110301|2010-12-13 18:00,14,1310,1311.5,1308.25,1310,143
20110301|2010-12-13 18:30,14,1309.5,1309.5,1306.75,1309,170
20110301|2010-12-13 19:00,14,1309,1309.25,1305.5,1309,157
20110301|2010-12-13 19:30,14,1307.5,1311,1306.75,1309.75,52
20110301|2010-12-13 20:00,14,1310,1311.5,1308.5,1310.75,28
20110301|2010-12-13 20:30,14,1311,1314.25,1311,1314.25,224
20110301|2010-12-13 21:00,14,1313.5,1315,1312,1312.75,110
20110301|2010-12-13 21:30,14,1312.75,1313.5,1312,1313.5,22
20110301|2010-12-13 22:00,14,1312.25,1312.25,1312.25,1312.25,1
20110301|2010-12-13 22:30,14,1313,1313,1311.75,1313,4
20110301|2010-12-13 23:00,14,1313,1313,1313,1313,5
20110301|2010-12-13 23:30,14,1313.75,1314.5,1313.25,1314.25,37
20110301|2010-12-14 00:00,14,1313.5,1313.5,1311.25,1311.5,56
20110301|2010-12-14 00:30,14,1312.5,1314.5,1308,1314.5,105
20110301|2010-12-14 01:00,14,1314.75,1315.5,1313.25,1315,117
20110301|2010-12-14 01:30,14,1315.5,1317,1314.75,1317,189
20110301|2010-12-14 02:00,14,1317,1320.75,1317,1318.5,343
20110301|2010-12-14 02:30,14,1318.25,1319.5,1316.5,1316.75,79
20110301|2010-12-14 03:00,14,1316,1316,1311,1311,185
20110301|2010-12-14 03:30,14,1312.5,1313,1310.5,1310.5,17
20110301|2010-12-14 04:00,14,1310.25,1310.25,1308.75,1310.25,82
20110301|2010-12-14 04:30,14,1310.25,1311,1310,1311,20
20110301|2010-12-14 05:00,14,1311.5,1312,1310.25,1312,24
20110301|2010-12-14 05:30,14,1312.5,1317,1312,1316,19
20110301|2010-12-14 06:00,14,1315.25,1316.5,1314.75,1315.75,175
20110301|2010-12-14 06:30,14,1315.75,1316.25,1312,1313.75,96
20110301|2010-12-14 07:00,14,1313.75,1314,1311.75,1312.75,47
20110301|2010-12-14 09:30,14,1310,1316.5,1309,1312.25,3615
20110301|2010-12-14 10:00,14,1312.75,1312.75,1307.75,1308.75,1946
20110301|2010-12-14 10:30,14,1308.75,1310.5,1308.5,1310,844
20110301|2010-12-14 11:00,14,1310.5,1310.75,1308,1309.5,1205
20110301|2010-12-14 11:30,14,1309,1309.75,1307.25,1307.75,481
20110301|2010-12-14 12:00,14,1307.75,1308.25,1305,1305.5,979
20110301|2010-12-14 12:30,14,1305.5,1307.5,1303,1305.25,851
20110301|2010-12-14 13:00,14,1305.25,1306.75,1302.5,1304,1643
20110301|2010-12-14 18:00,15,1304,1305.75,1303.25,1305.25,166
20110301|2010-12-14 18:30,15,1305.25,1306,1304.75,1305.75,98
20110301|2010-12-14 19:00,15,1306.5,1315.25,1304.5,1313.75,314
20110301|2010-12-14 19:30,15,1313.75,1317,1312.25,1314,653
20110301|2010-12-14 20:00,15,1314,1314.5,1308.75,1309,277
20110301|2010-12-14 20:30,15,1310,1313.75,1309.25,1309.75,211
20110301|2010-12-14 21:00,15,1309.75,1312,1309.75,1310.25,29
20110301|2010-12-14 21:30,15,1310,1311,1308.25,1310.75,27
20110301|2010-12-14 22:00,15,1311,1311.5,1310.75,1311.25,16
20110301|2010-12-14 22:30,15,1311,1312,1310.25,1312,15
20110301|2010-12-14 23:00,15,1311.75,1312.25,1310.5,1312.25,113
20110301|2010-12-14 23:30,15,1312,1312.75,1310.5,1310.5,165
20110301|2010-12-15 00:00,15,1310.5,1310.5,1305.5,1306.25,148
20110301|2010-12-15 00:30,15,1306.5,1307,1305.5,1306,49
20110301|2010-12-15 01:00,15,1305.5,1306.75,1300.75,1306.5,336
20110301|2010-12-15 01:30,15,1306.5,1309.5,1306,1306,100
20110301|2010-12-15 02:00,15,1306,1307,1306,1307,16
20110301|2010-12-15 02:30,15,1306.75,1309.5,1306.75,1309.25,92
20110301|2010-12-15 03:00,15,1309.25,1309.5,1308,1309,70
20110301|2010-12-15 03:30,15,1309,1309,1305.5,1305.5,50
20110301|2010-12-15 04:00,15,1305.5,1305.75,1302,1303.25,125
20110301|2010-12-15 04:30,15,1303.25,1303.5,1302.5,1303.5,43
20110301|2010-12-15 05:00,15,1303.75,1305,1303.25,1303.25,59
20110301|2010-12-15 05:30,15,1303.75,1306,1303.75,1304.25,31
20110301|2010-12-15 06:00,15,1303.5,1307.25,1302.75,1306.5,175
20110301|2010-12-15 06:30,15,1307,1308.75,1307,1308.75,155
20110301|2010-12-15 07:00,15,1308.75,1311,1308.5,1310.75,55
20110301|2010-12-15 09:30,15,1311,1324.75,1309.25,1322,5676
20110301|2010-12-15 10:00,15,1322.5,1323.25,1319,1321.25,1572
20110301|2010-12-15 10:30,15,1320.75,1321.25,1317,1318.25,972
20110301|2010-12-15 11:00,15,1318,1319.75,1311.5,1311.5,1992
20110301|2010-12-15 11:30,15,1312.25,1314.5,1303.5,1306.25,1916
20110301|2010-12-15 12:00,15,1306.5,1313.75,1306,1311.5,1250
20110301|2010-12-15 12:30,15,1311.75,1314.75,1309.5,1309.75,821
20110301|2010-12-15 13:00,15,1310.25,1312,1305,1306.75,1437
20110301|2010-12-15 19:00,16,1312.75,1314,1312.75,1314,89
20110301|2010-12-15 19:30,16,1313.5,1314.75,1313,1314.5,140
20110301|2010-12-15 20:00,16,1314.5,1314.5,1311.5,1311.5,42
20110301|2010-12-15 20:30,16,1312,1312,1308.5,1310.25,48
20110301|2010-12-15 21:00,16,1310,1311.25,1308,1311.25,5
20110301|2010-12-15 21:30,16,1312,1312.5,1311.5,1311.5,13
20110301|2010-12-15 22:00,16,1311,1311.75,1310.5,1310.5,20
20110301|2010-12-15 22:30,16,1311,1311,1308.5,1308.5,30
20110301|2010-12-15 23:00,16,1309.75,1312,1309.75,1311,95
20110301|2010-12-15 23:30,16,1311,1311.5,1311,1311.5,15
20110301|2010-12-16 00:00,16,1312,1313,1312,1313,40
20110301|2010-12-16 00:30,16,1313,1314.75,1310.75,1311.25,63
20110301|2010-12-16 01:00,16,1312,1312,1311.5,1311.5,3
20110301|2010-12-16 01:30,16,1312.5,1312.5,1309.75,1310.5,101
20110301|2010-12-16 02:00,16,1311,1313.25,1309.75,1313.25,81
20110301|2010-12-16 02:30,16,1312.25,1313,1311.5,1312.75,30
20110301|2010-12-16 03:00,16,1312,1313,1311.5,1313,31
20110301|2010-12-16 03:30,16,1312,1314.25,1312,1313.5,22
20110301|2010-12-16 04:00,16,1313.5,1314,1312.75,1312.75,20
20110301|2010-12-16 04:30,16,1312.5,1314,1312.25,1314,51
20110301|2010-12-16 05:00,16,1313,1314,1312,1314,53
20110301|2010-12-16 05:30,16,1313.75,1314.75,1313.75,1314.25,64
20110301|2010-12-16 06:00,16,1314,1314,1313.25,1314,22
20110301|2010-12-16 06:30,16,1314,1314,1311.5,1312.5,67
20110301|2010-12-16 07:00,16,1313,1313,1311,1311.25,45
20110301|2010-12-16 09:30,16,1305.25,1307,1296,1305,7419
20110301|2010-12-16 10:00,16,1305,1309,1304,1307.75,2806
20110301|2010-12-16 10:30,16,1307.5,1308,1305,1305.25,918
20110301|2010-12-16 11:00,16,1305,1305.75,1303.25,1303.5,940
20110301|2010-12-16 11:30,16,1303.75,1304,1301,1303.5,1244
20110301|2010-12-16 12:00,16,1303.75,1305.5,1301.75,1303,740
20110301|2010-12-16 12:30,16,1303.5,1304.5,1298,1298.75,1633
20110301|2010-12-16 13:00,16,1298.5,1303.75,1298.25,1301,2415
20110301|2010-12-16 18:00,17,1300.5,1304,1300.5,1304,252
20110301|2010-12-16 18:30,17,1303.25,1304.75,1302.5,1303.25,79
20110301|2010-12-16 19:00,17,1305,1308,1305,1307,243
20110301|2010-12-16 19:30,17,1306.75,1308,1306,1307.5,180
20110301|2010-12-16 20:00,17,1307.5,1308,1305.5,1305.5,75
20110301|2010-12-16 20:30,17,1306,1308,1305.75,1307.5,54
20110301|2010-12-16 21:00,17,1308,1309.25,1307.5,1308.5,126
20110301|2010-12-16 21:30,17,1308.25,1308.5,1308,1308,21
20110301|2010-12-16 22:00,17,1308,1308.5,1308,1308,13
20110301|2010-12-16 22:30,17,1308.25,1309,1308,1309,79
20110301|2010-12-16 23:00,17,1308.75,1308.75,1307.75,1307.75,37
20110301|2010-12-16 23:30,17,1308.5,1308.5,1307.5,1307.75,23
20110301|2010-12-17 00:00,17,1307.5,1307.75,1307.5,1307.75,34
20110301|2010-12-17 00:30,17,1308.25,1308.5,1307,1307,60
20110301|2010-12-17 01:00,17,1307,1307,1304.75,1304.75,78
20110301|2010-12-17 01:30,17,1304.75,1306,1304.25,1305.25,17
20110301|2010-12-17 02:00,17,1305.25,1305.25,1303.5,1303.5,30
20110301|2010-12-17 02:30,17,1303.75,1303.75,1300.5,1300.75,107
20110301|2010-12-17 03:00,17,1300.75,1302.75,1300.5,1302.75,106
20110301|2010-12-17 03:30,17,1302.75,1304.5,1302.75,1303.75,44
20110301|2010-12-17 04:00,17,1303.5,1304.5,1302,1302,96
20110301|2010-12-17 04:30,17,1302.25,1307,1302.25,1302.5,207
20110301|2010-12-17 05:00,17,1302.5,1304.25,1302.5,1304.25,26
20110301|2010-12-17 05:30,17,1304,1304,1298.5,1299,126
20110301|2010-12-17 06:00,17,1300,1300.5,1298,1298.25,60
20110301|2010-12-17 06:30,17,1298.25,1299.5,1295,1296.25,320
20110301|2010-12-17 07:00,17,1297,1298.25,1295.5,1295.5,54
20110301|2010-12-17 09:30,17,1299,1308.5,1295,1305.75,5484
20110301|2010-12-17 10:00,17,1305.75,1306.25,1299.5,1304.25,2610
20110301|2010-12-17 10:30,17,1304,1310.5,1302.75,1310,2416
20110301|2010-12-17 11:00,17,1310.25,1311.5,1308.5,1309.25,1346
20110301|2010-12-17 11:30,17,1309.25,1309.75,1307,1308.5,1007
20110301|2010-12-17 12:00,17,1308.25,1310.25,1307.5,1307.75,745
20110301|2010-12-17 12:30,17,1308,1309.75,1307.5,1307.75,911
20110301|2010-12-17 13:00,17,1307.75,1311,1306.75,1309.75,1731
20110301|2010-12-19 18:00,20,1314.5,1325,1314.25,1324.25,1229
20110301|2010-12-19 18:30,20,1324,1325,1320.5,1321.25,332
20110301|2010-12-19 19:00,20,1322.5,1323,1320.5,1322,97
20110301|2010-12-19 19:30,20,1322,1323.5,1321.5,1322,65
20110301|2010-12-19 20:00,20,1322.25,1322.75,1321.25,1321.25,46
20110301|2010-12-19 20:30,20,1320.5,1320.5,1315.75,1316.5,225
20110301|2010-12-19 21:00,20,1316.5,1316.5,1307.25,1309.5,694
20110301|2010-12-19 21:30,20,1310,1315.75,1310,1314.75,227
20110301|2010-12-19 22:00,20,1315,1315,1313,1314.25,89
20110301|2010-12-19 22:30,20,1312.75,1314.25,1310.25,1310.25,62
20110301|2010-12-19 23:00,20,1310.75,1313.75,1310.75,1312.75,30
20110301|2010-12-19 23:30,20,1314,1317.25,1314,1315.25,87
20110301|2010-12-20 00:00,20,1315,1316.25,1314.25,1315,67
20110301|2010-12-20 00:30,20,1315,1317.25,1314.25,1315,243
20110301|2010-12-20 01:00,20,1316,1318.75,1316,1317.75,66
20110301|2010-12-20 01:30,20,1318.25,1318.25,1316.5,1317,45
20110301|2010-12-20 02:00,20,1315.5,1317,1311.75,1312.75,84
20110301|2010-12-20 02:30,20,1313.75,1316.75,1313.25,1316,73
20110301|2010-12-20 03:00,20,1316,1316,1314,1315.25,27
20110301|2010-12-20 03:30,20,1314.5,1316.5,1313.75,1316.5,236
20110301|2010-12-20 04:00,20,1316.5,1316.5,1316.5,1316.5,46
20110301|2010-12-20 04:30,20,1316.5,1316.75,1316.5,1316.5,96
20110301|2010-12-20 05:00,20,1316.75,1316.75,1316.5,1316.75,51
20110301|2010-12-20 05:30,20,1316.75,1319.25,1316.75,1319,195
20110301|2010-12-20 06:00,20,1319,1321.75,1318.25,1321.25,142
20110301|2010-12-20 06:30,20,1321.5,1321.75,1319.5,1320,96
20110301|2010-12-20 07:00,20,1320,1321.75,1319.75,1321.25,51
20110301|2010-12-20 09:30,20,1318.25,1326.75,1317,1324.75,7406
20110301|2010-12-20 10:00,20,1324.75,1328.5,1323.25,1327.5,2323
20110301|2010-12-20 10:30,20,1327.5,1329.5,1327,1327.25,1905
20110301|2010-12-20 11:00,20,1327.5,1328,1325,1325.25,1225
20110301|2010-12-20 11:30,20,1325.5,1326.75,1325,1325.5,652
20110301|2010-12-20 12:00,20,1325.25,1327.5,1324.75,1327.25,1179
20110301|2010-12-20 12:30,20,1326.75,1327.75,1326.75,1327,1114
20110301|2010-12-20 13:00,20,1327.25,1328.25,1325.5,1326.25,2469
20110301|2010-12-20 18:00,21,1327,1328,1325.75,1328,241
20110301|2010-12-20 18:30,21,1327.25,1328,1327,1327,85
20110301|2010-12-20 19:00,21,1327.5,1328.5,1325.75,1326.5,223
20110301|2010-12-20 19:30,21,1326.5,1328.25,1324,1325,198
20110301|2010-12-20 20:00,21,1325.5,1327,1324.75,1327,57
20110301|2010-12-20 20:30,21,1327,1327,1324,1324.25,39
20110301|2010-12-20 21:00,21,1324.25,1325,1323,1325,107
20110301|2010-12-20 21:30,21,1324.75,1325,1324.25,1324.25,11
20110301|2010-12-20 22:00,21,1324.75,1326.5,1324.75,1325.75,30
20110301|2010-12-20 22:30,21,1325.5,1325.5,1325.25,1325.25,3
20110301|2010-12-20 23:00,21,1325,1326.25,1325,1326,15
20110301|2010-12-20 23:30,21,1326.75,1328,1326.25,1328,231
20110301|2010-12-21 00:00,21,1328,1328,1326.25,1326.5,47
20110301|2010-12-21 00:30,21,1326.5,1329,1326.5,1329,43
20110301|2010-12-21 01:00,21,1328.75,1329.25,1328.5,1329,153
20110301|2010-12-21 01:30,21,1329,1329.25,1328.25,1328.75,20
20110301|2010-12-21 02:00,21,1328.5,1328.5,1326.75,1328.25,35
20110301|2010-12-21 02:30,21,1327.25,1329,1327,1327.75,55
20110301|2010-12-21 03:00,21,1328.5,1328.75,1327.75,1328,57
20110301|2010-12-21 03:30,21,1328,1328.75,1327.25,1328.25,92
20110301|2010-12-21 04:00,21,1328.25,1329,1327.75,1328.5,24
20110301|2010-12-21 04:30,21,1329.25,1330,1329,1330,183
20110301|2010-12-21 05:00,21,1330,1330,1329.25,1329.5,11
20110301|2010-12-21 05:30,21,1329.5,1330.25,1329.5,1330,38
20110301|2010-12-21 06:00,21,1330.25,1331,1330,1330.75,71
20110301|2010-12-21 06:30,21,1330.25,1330.5,1328.75,1329.25,30
20110301|2010-12-21 07:00,21,1329,1329,1328,1328.25,63
20110301|2010-12-21 09:30,21,1328.25,1339.5,1325.5,1338,8346
20110301|2010-12-21 10:00,21,1337.75,1338.5,1335,1337,2851
20110301|2010-12-21 10:30,21,1337.25,1339,1336.25,1338.25,2445
20110301|2010-12-21 11:00,21,1337.75,1339,1335.75,1336.25,1655
20110301|2010-12-21 11:30,21,1336,1337,1335.75,1336.75,1150
20110301|2010-12-21 12:00,21,1336.75,1337.75,1335.5,1337,950
20110301|2010-12-21 12:30,21,1337.25,1337.5,1335.25,1336.25,1292
20110301|2010-12-21 13:00,21,1336.25,1337.5,1335,1335.5,2457
20110301|2010-12-21 18:00,22,1336.25,1338,1334.5,1337.75,227
20110301|2010-12-21 18:30,22,1337.75,1340.25,1337.5,1339,215
20110301|2010-12-21 19:00,22,1338.75,1338.75,1334.75,1337.75,415
20110301|2010-12-21 19:30,22,1337.75,1338,1336,1337.75,159
20110301|2010-12-21 20:00,22,1337.75,1338.5,1336.5,1337,119
20110301|2010-12-21 20:30,22,1337,1337.5,1334.5,1334.75,208
20110301|2010-12-21 21:00,22,1334.25,1335.75,1334,1335.25,169
20110301|2010-12-21 21:30,22,1335.25,1336.25,1335.25,1335.75,31
20110301|2010-12-21 22:00,22,1336,1337,1336,1337,14
20110301|2010-12-21 22:30,22,1336.75,1336.75,1336.75,1336.75,3
20110301|2010-12-21 23:00,22,1336.75,1336.75,1336.75,1336.75,1
20110301|2010-12-21 23:30,22,1336.5,1336.5,1332,1332.25,416
20110301|2010-12-22 00:00,22,1333,1333,1329,1329,506
20110301|2010-12-22 00:30,22,1329,1331,1328.5,1331,223
20110301|2010-12-22 01:00,22,1331,1332.75,1331,1331.25,57
20110301|2010-12-22 01:30,22,1332,1336.25,1332,1336,381
20110301|2010-12-22 02:00,22,1335.5,1336,1335,1335.75,27
20110301|2010-12-22 02:30,22,1336,1336.5,1335.75,1336.5,38
20110301|2010-12-22 03:00,22,1336.75,1336.75,1336.5,1336.75,23
20110301|2010-12-22 03:30,22,1336.75,1339,1336.25,1338.25,130
20110301|2010-12-22 04:00,22,1338,1338,1337,1337.75,35
20110301|2010-12-22 04:30,22,1337.75,1337.75,1336.5,1337.5,15
20110301|2010-12-22 05:00,22,1337.5,1338,1336.5,1337,39
20110301|2010-12-22 05:30,22,1338,1338,1336.75,1337.25,28
20110301|2010-12-22 06:00,22,1337.5,1337.75,1335.25,1337.25,63
20110301|2010-12-22 06:30,22,1337.5,1339.25,1336.5,1336.5,349
20110301|2010-12-22 07:00,22,1336.75,1338,1336.25,1338,68
20110301|2010-12-22 09:30,22,1338,1341,1336,1339.75,6212
20110301|2010-12-22 10:00,22,1339.75,1342.5,1339,1341.5,2428
20110301|2010-12-22 10:30,22,1341.5,1343.75,1340,1341,2631
20110301|2010-12-22 11:00,22,1341,1342.75,1338.5,1340.25,3229
20110301|2010-12-22 11:30,22,1340.5,1341.25,1338.75,1340.5,1001
20110301|2010-12-22 12:00,22,1340.5,1342,1339.75,1341.5,1278
20110301|2010-12-22 12:30,22,1341.5,1342,1339.75,1340.25,1148
20110301|2010-12-22 13:00,22,1340.5,1340.75,1337.5,1340.25,2083
20110301|2010-12-22 18:00,23,1340.25,1342,1340,1341,344
20110301|2010-12-22 18:30,23,1340.25,1340.5,1339.5,1340.25,66
20110301|2010-12-22 19:00,23,1340.25,1345,1340.25,1345,287
20110301|2010-12-22 19:30,23,1345,1345.5,1344,1344.75,193
20110301|2010-12-22 20:00,23,1344.75,1345.25,1344,1344.5,101
20110301|2010-12-22 20:30,23,1344.25,1345,1342.25,1343,130
20110301|2010-12-22 21:00,23,1343,1346,1341.5,1345.75,116
20110301|2010-12-22 21:30,23,1345,1346,1344.25,1344.25,48
20110301|2010-12-22 22:00,23,1345.5,1346,1344.5,1345,57
20110301|2010-12-22 22:30,23,1345,1345.5,1345,1345.25,13
20110301|2010-12-22 23:00,23,1345.25,1346.25,1345.25,1346,42
20110301|2010-12-22 23:30,23,1346,1348.75,1345.75,1348.75,419
20110301|2010-12-23 00:00,23,1348.75,1349.5,1348,1348.5,343
20110301|2010-12-23 00:30,23,1348.75,1349.25,1346.25,1347,253
20110301|2010-12-23 01:00,23,1347,1348.25,1347,1347,139
20110301|2010-12-23 01:30,23,1347,1347,1345.25,1345.5,114
20110301|2010-12-23 02:00,23,1345.5,1345.75,1344,1344,169
20110301|2010-12-23 02:30,23,1344.5,1344.5,1342.75,1343.25,102
20110301|2010-12-23 03:00,23,1343.25,1344.25,1342.5,1343.5,73
20110301|2010-12-23 03:30,23,1343.25,1344.5,1342.25,1343.75,112
20110301|2010-12-23 04:00,23,1344,1346.25,1343.75,1345.75,205
20110301|2010-12-23 04:30,23,1345.75,1345.75,1345.25,1345.25,21
20110301|2010-12-23 05:00,23,1345.25,1346,1345,1346,47
20110301|2010-12-23 05:30,23,1346,1346.5,1345.75,1345.75,43
20110301|2010-12-23 06:00,23,1345.75,1345.75,1344.75,1345.5,36
20110301|2010-12-23 06:30,23,1345.5,1345.5,1344.5,1344.5,113
20110301|2010-12-23 07:00,23,1344.25,1344.25,1339,1339.25,574
20110301|2010-12-23 09:30,23,1340,1350.5,1340,1349.75,8949
20110301|2010-12-23 10:00,23,1350,1354,1349.25,1352.75,5213
20110301|2010-12-23 10:30,23,1352.5,1356,1352,1353.75,3428
20110301|2010-12-23 11:00,23,1353.5,1355,1352.25,1354.25,2254
20110301|2010-12-23 11:30,23,1354.25,1356.75,1352.25,1352.5,2452
20110301|2010-12-23 12:00,23,1352.5,1354.5,1352.25,1354,1383
20110301|2010-12-23 12:30,23,1354,1358.25,1353.75,1357.75,2983
20110301|2010-12-23 13:00,23,1357.5,1365.75,1356.75,1361.25,7066
20110301|2010-12-26 18:00,27,1354,1355.75,1350,1355,1941
20110301|2010-12-26 18:30,27,1355,1357.25,1353,1354.25,971
20110301|2010-12-26 19:00,27,1354.5,1356.25,1352.5,1352.5,970
20110301|2010-12-26 19:30,27,1352.75,1355.75,1352.5,1354.25,278
20110301|2010-12-26 20:00,27,1354.25,1356,1352.25,1356,700
20110301|2010-12-26 20:30,27,1355.5,1358.5,1355,1358,521
20110301|2010-12-26 21:00,27,1358,1359.75,1357.75,1358.75,269
20110301|2010-12-26 21:30,27,1358.75,1359.25,1358.5,1358.75,22
20110301|2010-12-26 22:00,27,1358.75,1363.75,1358.75,1363.25,283
20110301|2010-12-26 22:30,27,1363.5,1365.75,1362.5,1363.5,224
20110301|2010-12-26 23:00,27,1363.25,1364,1362.5,1363.5,27
20110301|2010-12-26 23:30,27,1363.25,1367,1362.75,1365,148
20110301|2010-12-27 00:00,27,1365.25,1366.25,1362.75,1363.75,149
20110301|2010-12-27 00:30,27,1364,1365.5,1362,1365.5,200
20110301|2010-12-27 01:00,27,1365.5,1367,1364.75,1365,142
20110301|2010-12-27 01:30,27,1365,1366,1365,1365,87
20110301|2010-12-27 02:00,27,1365,1369,1365,1367.5,188
20110301|2010-12-27 02:30,27,1368.5,1370.5,1368.5,1369.5,424
20110301|2010-12-27 03:00,27,1370,1372,1369.75,1371.25,202
20110301|2010-12-27 03:30,27,1371.25,1371.5,1369.75,1370,132
20110301|2010-12-27 04:00,27,1370,1371.5,1370,1370,272
20110301|2010-12-27 04:30,27,1370.5,1370.75,1369,1369,206
20110301|2010-12-27 05:00,27,1368.75,1369.75,1368.5,1368.5,64
20110301|2010-12-27 05:30,27,1368.5,1369.5,1367,1367.75,169
20110301|2010-12-27 06:00,27,1368.5,1369.5,1368,1368.75,98
20110301|2010-12-27 06:30,27,1368.75,1370,1367.5,1368,302
20110301|2010-12-27 07:00,27,1368,1368.5,1367.25,1367.5,241
20110301|2010-12-27 09:30,27,1366.75,1380,1366.25,1376.75,14043
20110301|2010-12-27 10:00,27,1376.75,1378.5,1374,1374,4041
20110301|2010-12-27 10:30,27,1374,1380,1374,1378.25,3020
20110301|2010-12-27 11:00,27,1378,1379.25,1376.5,1378.25,1502
20110301|2010-12-27 11:30,27,1378.5,1388.25,1378.5,1384.5,5580
20110301|2010-12-27 12:00,27,1384.5,1387,1383.5,1385,1489
20110301|2010-12-27 12:30,27,1385,1389.75,1383.5,1389.25,3156
20110301|2010-12-27 13:00,27,1389.25,1389.5,1381.75,1384.5,4846
20110301|2010-12-27 18:00,28,1385,1391.25,1385,1389,1039
20110301|2010-12-27 18:30,28,1389,1391,1389,1390.75,196
20110301|2010-12-27 19:00,28,1391,1394,1390.5,1393.25,746
20110301|2010-12-27 19:30,28,1393.5,1395,1391.75,1392.5,456
20110301|2010-12-27 20:00,28,1392,1393.75,1391.75,1392.75,139
20110301|2010-12-27 20:30,28,1392.75,1392.75,1388.75,1390,364
20110301|2010-12-27 21:00,28,1390,1390.5,1387.5,1390.25,434
20110301|2010-12-27 21:30,28,1390.25,1391,1387.5,1388,551
20110301|2010-12-27 22:00,28,1388,1389.25,1387.25,1388.75,171
20110301|2010-12-27 22:30,28,1389.25,1390.5,1387.75,1389,159
20110301|2010-12-27 23:00,28,1388.5,1391,1388.5,1391,51
20110301|2010-12-27 23:30,28,1391,1392.5,1391,1391.75,38
20110301|2010-12-28 00:00,28,1391.25,1392,1388.5,1389.5,166
20110301|2010-12-28 00:30,28,1389.25,1392,1389,1391.5,131
20110301|2010-12-28 01:00,28,1391.5,1393.75,1390.75,1393,233
20110301|2010-12-28 01:30,28,1393.25,1394.25,1393.25,1394,80
20110301|2010-12-28 02:00,28,1394,1394.25,1393.25,1393.25,82
20110301|2010-12-28 02:30,28,1393.5,1393.75,1393,1393.25,79
20110301|2010-12-28 03:00,28,1393.25,1394.5,1393,1394.5,192
20110301|2010-12-28 03:30,28,1395,1396.75,1394.75,1394.75,207
20110301|2010-12-28 04:00,28,1395,1395.5,1394,1394.5,54
20110301|2010-12-28 04:30,28,1394.5,1394.5,1391.25,1391.5,208
20110301|2010-12-28 05:00,28,1391.5,1391.5,1386.25,1387.5,625
20110301|2010-12-28 05:30,28,1387.5,1390,1387.25,1389.75,370
20110301|2010-12-28 06:00,28,1389.75,1391.75,1389,1389,233
20110301|2010-12-28 06:30,28,1389.25,1391,1388.75,1390.25,186
20110301|2010-12-28 07:00,28,1390,1392.25,1388.75,1392.25,113
20110301|2010-12-28 09:30,28,1393,1395,1389.5,1393.25,11189
20110301|2010-12-28 10:00,28,1393.5,1394.5,1392.5,1392.75,3820
20110301|2010-12-28 10:30,28,1392.75,1393.25,1390,1390.5,2978
20110301|2010-12-28 11:00,28,1390.5,1390.75,1385.25,1386.25,4117
20110301|2010-12-28 11:30,28,1386.25,1389.5,1386.25,1388.5,1773
20110301|2010-12-28 12:00,28,1388.75,1389,1383.25,1386.25,2772
20110301|2010-12-28 12:30,28,1386,1389.5,1385,1389.25,2197
20110301|2010-12-28 13:00,28,1389,1390,1384.5,1385.25,2787
20110301|2010-12-28 18:00,29,1386.25,1388.5,1385.75,1388.25,584
20110301|2010-12-28 18:30,29,1387.5,1388.75,1387.5,1388.5,224
20110301|2010-12-28 19:00,29,1387.75,1389,1385.25,1385.5,446
20110301|2010-12-28 19:30,29,1386,1387.5,1384.75,1385.5,315
20110301|2010-12-28 20:00,29,1385.25,1388,1385,1387.25,182
20110301|2010-12-28 20:30,29,1387,1387,1377.5,1377.75,1322
20110301|2010-12-28 21:00,29,1377.75,1380,1376.5,1380,753
20110301|2010-12-28 21:30,29,1379.5,1380,1378.75,1379.25,46
20110301|2010-12-28 22:00,29,1379.25,1380.5,1379,1380.5,231
20110301|2010-12-28 22:30,29,1380.25,1381,1380,1381,101
20110301|2010-12-28 23:00,29,1380.75,1381.25,1378.75,1379.25,151
20110301|2010-12-28 23:30,29,1379.75,1380.75,1375.25,1375.25,517
20110301|2010-12-29 00:00,29,1375.25,1377.25,1374.75,1374.75,589
20110301|2010-12-29 00:30,29,1374.75,1377,1374.75,1377,138
20110301|2010-12-29 01:00,29,1377,1379.5,1376,1379.5,178
20110301|2010-12-29 01:30,29,1378.75,1379.5,1377.75,1379.5,94
20110301|2010-12-29 02:00,29,1379.5,1379.5,1378.5,1379.5,92
20110301|2010-12-29 02:30,29,1379.5,1380,1379.25,1379.25,94
20110301|2010-12-29 03:00,29,1379.25,1379.25,1378,1378,87
20110301|2010-12-29 03:30,29,1378,1378.5,1376,1376.75,113
20110301|2010-12-29 04:00,29,1376.5,1376.5,1375.5,1375.75,173
20110301|2010-12-29 04:30,29,1375.75,1377.5,1375.25,1377.5,88
20110301|2010-12-29 05:00,29,1377.75,1379,1377.5,1377.5,70
20110301|2010-12-29 05:30,29,1377.75,1378,1377.25,1377.25,14
20110301|2010-12-29 06:00,29,1378,1379,1377.25,1377.25,66
20110301|2010-12-29 06:30,29,1378,1379.25,1376,1379,141
20110301|2010-12-29 07:00,29,1379,1380.25,1378.5,1380.25,246
20110301|2010-12-29 09:30,29,1381,1381.25,1375.75,1376.75,12170
20110301|2010-12-29 10:00,29,1376.25,1379.75,1376,1379.5,3730
20110301|2010-12-29 10:30,29,1379.5,1384.75,1379.25,1381,4205
20110301|2010-12-29 11:00,29,1380.75,1383,1380.5,1382.5,1564
20110301|2010-12-29 11:30,29,1382.75,1384.75,1382.25,1383.25,2506
20110301|2010-12-29 12:00,29,1383.25,1384.5,1381,1381.5,1564
20110301|2010-12-29 12:30,29,1381.75,1383,1377.25,1377.5,2369
20110301|2010-12-29 13:00,29,1377.25,1379.25,1375.5,1376,3688
20110301|2010-12-29 18:00,30,1376,1376,1371,1374.25,914
20110301|2010-12-29 18:30,30,1374.25,1374.25,1371,1371.5,276
20110301|2010-12-29 19:00,30,1371.5,1372.75,1370,1371.75,867
20110301|2010-12-29 19:30,30,1371.5,1372.75,1371,1372,433
20110301|2010-12-29 20:00,30,1372,1373,1370.5,1372,248
20110301|2010-12-29 20:30,30,1371.25,1372,1370.25,1370.25,176
20110301|2010-12-29 21:00,30,1370.25,1371.5,1370,1371.25,150
20110301|2010-12-29 21:30,30,1371.25,1372.5,1370.75,1371,163
20110301|2010-12-29 22:00,30,1371.25,1372.25,1371.25,1371.75,45
20110301|2010-12-29 22:30,30,1371.5,1372.75,1371.5,1372.75,15
20110301|2010-12-29 23:00,30,1372,1372.75,1371.5,1372,16
20110301|2010-12-29 23:30,30,1372.5,1377,1372.25,1376.5,349
20110301|2010-12-30 00:00,30,1376.25,1380.75,1376,1380,589
20110301|2010-12-30 00:30,30,1380.5,1383.5,1379.75,1381.5,322
20110301|2010-12-30 01:00,30,1381.75,1382.25,1380.75,1382,173
20110301|2010-12-30 01:30,30,1382,1383.75,1382,1383.75,184
20110301|2010-12-30 02:00,30,1383,1384.25,1382.25,1383.75,112
20110301|2010-12-30 02:30,30,1384.25,1384.75,1383.75,1384.25,101
20110301|2010-12-30 03:00,30,1384.5,1384.5,1383.5,1384.5,54
20110301|2010-12-30 03:30,30,1383.5,1384.5,1383,1384,63
20110301|2010-12-30 04:00,30,1383.75,1384.25,1382.5,1383.75,70
20110301|2010-12-30 04:30,30,1383.5,1383.75,1381.5,1381.5,139
20110301|2010-12-30 05:00,30,1381.5,1381.75,1381,1381,127
20110301|2010-12-30 05:30,30,1381,1382.25,1379.5,1382,311
20110301|2010-12-30 06:00,30,1382,1382.75,1379,1379.25,362
20110301|2010-12-30 06:30,30,1379.25,1379.75,1377.75,1378.5,233
20110301|2010-12-30 07:00,30,1378,1378.75,1377,1378,191
20110301|2010-12-30 09:30,30,1376,1383,1373.5,1381.25,12192
20110301|2010-12-30 10:00,30,1381.25,1384,1375.25,1375.75,5634
20110301|2010-12-30 10:30,30,1375.75,1378.5,1375,1375.5,3641
20110301|2010-12-30 11:00,30,1375.5,1377.75,1371,1371.75,3977
20110301|2010-12-30 11:30,30,1371.75,1372.5,1370.5,1372,3601
20110301|2010-12-30 12:00,30,1371.75,1374.5,1370.75,1374.25,1648
20110301|2010-12-30 12:30,30,1374.25,1378.5,1373.25,1376.25,2934
20110301|2010-12-30 13:00,30,1376.25,1380,1374,1379.5,3225
20110301|2010-12-30 18:00,31,1377.25,1380,1377.25,1379.75,355
20110301|2010-12-30 18:30,31,1380,1380.75,1378,1378,189
20110301|2010-12-30 19:00,31,1378.25,1383,1376,1383,703
20110301|2010-12-30 19:30,31,1383,1384.75,1381,1383,458
20110301|2010-12-30 20:00,31,1382.5,1384.5,1382,1384.25,288
20110301|2010-12-30 20:30,31,1383.75,1384.75,1383,1384,129
20110301|2010-12-30 21:00,31,1384,1384.5,1382.5,1384,196
20110301|2010-12-30 21:30,31,1384,1384.75,1383.75,1384,172
20110301|2010-12-30 22:00,31,1384,1385,1383.25,1385,588
20110301|2010-12-30 22:30,31,1385,1385,1383.75,1383.75,126
20110301|2010-12-30 23:00,31,1384,1384.5,1382.75,1382.75,69
20110301|2010-12-30 23:30,31,1383.5,1385,1383.5,1385,281
20110301|2010-12-31 00:00,31,1385,1385,1384.25,1384.75,39
20110301|2010-12-31 00:30,31,1384.75,1385.75,1383.5,1385.5,436
20110301|2010-12-31 01:00,31,1385.25,1387.5,1381,1382,391
20110301|2010-12-31 01:30,31,1382,1382.75,1378.75,1378.75,125
20110301|2010-12-31 02:00,31,1379.25,1382,1379,1381.5,90
20110301|2010-12-31 02:30,31,1382.25,1382.25,1381,1382.25,18
20110301|2010-12-31 03:00,31,1382.25,1382.5,1380.75,1382.5,68
20110301|2010-12-31 03:30,31,1382.75,1382.75,1381.25,1382.75,27
20110301|2010-12-31 04:00,31,1382.25,1383.75,1381,1383.75,54
20110301|2010-12-31 04:30,31,1383.25,1385,1383,1385,101
20110301|2010-12-31 05:00,31,1384,1386.25,1383,1386,123
20110301|2010-12-31 05:30,31,1385.5,1387.75,1385.5,1387.5,134
20110301|2010-12-31 06:00,31,1387.75,1389.25,1387.75,1388.75,284
20110301|2010-12-31 06:30,31,1388.5,1389.5,1387,1387,258
20110301|2010-12-31 07:00,31,1387.25,1389.25,1386,1387.25,116
20110301|2010-12-31 09:30,31,1386.75,1395,1386,1394.75,12025
20110301|2010-12-31 10:00,31,1394.75,1395,1392.25,1394,4273
20110301|2010-12-31 10:30,31,1393.75,1398.75,1393.5,1398.25,6891
20110301|2010-12-31 11:00,31,1398.5,1401.25,1397.25,1400,5740
20110301|2010-12-31 11:30,31,1399.75,1404,1399.5,1403.5,7775
20110301|2011-01-02 18:00,3,1396,1401.5,1392.25,1397,3389
20110301|2011-01-02 18:30,3,1397.5,1401,1396.75,1399.75,749
20110301|2011-01-02 19:00,3,1400,1400,1398,1399.75,617
20110301|2011-01-02 19:30,3,1399.75,1400,1398.75,1399.25,289
20110301|2011-01-02 20:00,3,1399.25,1400,1399,1399,98
20110301|2011-01-02 20:30,3,1399.5,1400.25,1399.5,1400.25,175
20110301|2011-01-02 21:00,3,1400.25,1400.25,1399.25,1400,87
20110301|2011-01-02 21:30,3,1400,1400.25,1399.75,1400.25,102
20110301|2011-01-02 22:00,3,1399.75,1402.5,1399.25,1402.25,504
20110301|2011-01-02 22:30,3,1402,1403,1402,1402.5,233
20110301|2011-01-02 23:00,3,1402.5,1403,1402.5,1402.5,68
20110301|2011-01-02 23:30,3,1402.75,1403,1402.25,1402.75,244
20110301|2011-01-03 00:00,3,1402.75,1403,1400.25,1401.25,201
20110301|2011-01-03 00:30,3,1401.25,1402,1400.75,1400.75,133
20110301|2011-01-03 01:00,3,1400.75,1401,1400,1400.25,71
20110301|2011-01-03 01:30,3,1400.5,1401,1398.5,1399.5,85
20110301|2011-01-03 02:00,3,1399.5,1399.5,1398,1398.75,232
20110301|2011-01-03 02:30,3,1398.75,1399,1398.25,1399,173
20110301|2011-01-03 03:00,3,1399,1399.75,1398,1398,121
20110301|2011-01-03 03:30,3,1398.25,1399.75,1396.75,1399.75,236
20110301|2011-01-03 04:00,3,1399.25,1401.5,1399.25,1401.25,134
20110301|2011-01-03 04:30,3,1401.5,1402,1400.5,1400.5,130
20110301|2011-01-03 05:00,3,1401,1401.25,1399.5,1400,73
20110301|2011-01-03 05:30,3,1400.5,1401.25,1400,1401,109
20110301|2011-01-03 06:00,3,1400.75,1400.75,1399,1400,176
20110301|2011-01-03 06:30,3,1400,1401.25,1399,1401.25,118
20110301|2011-01-03 07:00,3,1401.25,1406,1401,1406,1061
20110301|2011-01-03 09:30,3,1406,1409,1384.5,1392.5,27505
20110301|2011-01-03 10:00,3,1392.25,1395,1389.5,1391.75,6420
20110301|2011-01-03 10:30,3,1391.75,1396.75,1391.75,1395.5,4007
20110301|2011-01-03 11:00,3,1395.25,1395.25,1391.5,1394,2370
20110301|2011-01-03 11:30,3,1394,1395.5,1393.5,1394,1113
20110301|2011-01-03 12:00,3,1393.75,1395,1388.5,1389,3274
20110301|2011-01-03 12:30,3,1389,1389.25,1375,1377.75,8462
20110301|2011-01-03 13:00,3,1377.5,1381.75,1376.5,1380.75,7182
20110301|2011-01-03 18:00,4,1378.25,1384.25,1377.5,1384.25,1124
20110301|2011-01-03 18:30,4,1384,1384.25,1378.5,1380.5,331
20110301|2011-01-03 19:00,4,1380.5,1383.25,1380,1382.25,674
20110301|2011-01-03 19:30,4,1382.25,1385,1381.25,1383.5,595
20110301|2011-01-03 20:00,4,1383.25,1384.5,1381.5,1384.5,253
20110301|2011-01-03 20:30,4,1384,1384,1382.25,1382.75,97
20110301|2011-01-03 21:00,4,1383.25,1384.5,1382.5,1384.5,175
20110301|2011-01-03 21:30,4,1384.5,1386,1384.25,1384.25,159
20110301|2011-01-03 22:00,4,1384.5,1385.25,1383,1383,158
20110301|2011-01-03 22:30,4,1383,1384.75,1382.75,1383.5,120
20110301|2011-01-03 23:00,4,1384.25,1384.5,1382.5,1384,266
20110301|2011-01-03 23:30,4,1384.5,1386,1383.75,1384.25,123
20110301|2011-01-04 00:00,4,1384.75,1385,1383,1385,149
20110301|2011-01-04 00:30,4,1384.5,1384.5,1382.75,1383,87
20110301|2011-01-04 01:00,4,1383,1384.5,1382.5,1384.25,105
20110301|2011-01-04 01:30,4,1384.5,1384.5,1384,1384.5,26
20110301|2011-01-04 02:00,4,1384.5,1384.75,1383.75,1384.5,73
20110301|2011-01-04 02:30,4,1384.25,1385.25,1383.5,1383.5,77
20110301|2011-01-04 03:00,4,1384.25,1387.5,1383.5,1387.5,457
20110301|2011-01-04 03:30,4,1387.5,1390.5,1387,1387.25,739
20110301|2011-01-04 04:00,4,1387,1387.75,1382.25,1383.5,398
20110301|2011-01-04 04:30,4,1383.5,1386.5,1383.25,1386,94
20110301|2011-01-04 05:00,4,1386,1389.25,1386,1387.5,203
20110301|2011-01-04 05:30,4,1387.75,1388.5,1385.25,1386,185
20110301|2011-01-04 06:00,4,1385.75,1387,1385.25,1385.75,275
20110301|2011-01-04 06:30,4,1385.5,1386.5,1383,1384.25,456
20110301|2011-01-04 07:00,4,1384,1384,1381,1381.25,683
20110301|2011-01-04 09:30,4,1377,1377,1359,1364.25,32626
20110301|2011-01-04 10:00,4,1364.25,1370,1357.5,1368.5,12420
20110301|2011-01-04 10:30,4,1368.5,1369.5,1364,1366,4697
20110301|2011-01-04 11:00,4,1366,1367,1363.75,1363.75,3167
20110301|2011-01-04 11:30,4,1364,1365,1360.5,1361.75,3269
20110301|2011-01-04 12:00,4,1361.75,1364.75,1360.75,1364.5,2249
20110301|2011-01-04 12:30,4,1364.5,1367.5,1364,1365,2706
20110301|2011-01-04 13:00,4,1365,1372,1364.75,1370.75,5791
20110301|2011-01-04 18:00,5,1372,1374,1369,1370.25,1012
20110301|2011-01-04 18:30,5,1370.5,1370.5,1366.75,1368.75,403
20110301|2011-01-04 19:00,5,1368.5,1368.75,1365.25,1366,573
20110301|2011-01-04 19:30,5,1366.5,1366.5,1362,1362.75,778
20110301|2011-01-04 20:00,5,1362.25,1366.75,1362,1366,310
20110301|2011-01-04 20:30,5,1366.25,1368.25,1366,1366,252
20110301|2011-01-04 21:00,5,1365.75,1368.5,1364.75,1368.25,198
20110301|2011-01-04 21:30,5,1368.25,1370.75,1367.5,1370,270
20110301|2011-01-04 22:00,5,1370,1370.5,1367.75,1368.25,69
20110301|2011-01-04 22:30,5,1368.25,1371,1367.75,1368,117
20110301|2011-01-04 23:00,5,1368,1372,1367.5,1369.75,86
20110301|2011-01-04 23:30,5,1370,1372,1367.5,1370.75,148
20110301|2011-01-05 00:00,5,1370.5,1371.25,1365.25,1367.25,398
20110301|2011-01-05 00:30,5,1366.5,1370,1366,1368.75,280
20110301|2011-01-05 01:00,5,1369.25,1371,1368,1369.5,128
20110301|2011-01-05 01:30,5,1369.5,1372,1369,1371.25,72
20110301|2011-01-05 02:00,5,1372.25,1372.5,1370.75,1371.25,112
20110301|2011-01-05 02:30,5,1370.5,1370.5,1366.5,1366.5,262
20110301|2011-01-05 03:00,5,1367,1367.5,1365.75,1367.5,204
20110301|2011-01-05 03:30,5,1367.5,1368,1365,1366.5,279
20110301|2011-01-05 04:00,5,1366.25,1367.25,1364.5,1365,147
20110301|2011-01-05 04:30,5,1365.5,1369.25,1365.5,1366.75,396
20110301|2011-01-05 05:00,5,1366.75,1367,1365.25,1366.5,121
20110301|2011-01-05 05:30,5,1367.25,1367.25,1362.25,1362.25,561
20110301|2011-01-05 06:00,5,1362.25,1366.25,1362,1366,228
20110301|2011-01-05 06:30,5,1366,1370,1364,1365.5,445
20110301|2011-01-05 07:00,5,1366,1366,1362.5,1362.75,277
20110301|2011-01-05 09:30,5,1363.5,1384.25,1362.5,1384,23116
20110301|2011-01-05 10:00,5,1384,1395,1384,1393.5,16445
20110301|2011-01-05 10:30,5,1393.75,1393.75,1386,1387.75,6731
20110301|2011-01-05 11:00,5,1387.75,1392,1386.25,1389.75,4942
20110301|2011-01-05 11:30,5,1389.5,1392.25,1388.5,1390,2981
20110301|2011-01-05 12:00,5,1390,1391.75,1388,1388.5,2562
20110301|2011-01-05 12:30,5,1388.5,1391,1385.5,1387.25,3743
20110301|2011-01-05 13:00,5,1387,1393.75,1387,1390.5,5291
20110301|2011-01-05 18:00,6,1392.5,1394.5,1391.25,1393.75,999
20110301|2011-01-05 18:30,6,1393.75,1394,1387,1387.75,645
20110301|2011-01-05 19:00,6,1388,1396,1387.75,1395.75,858
20110301|2011-01-05 19:30,6,1395.25,1395.75,1392.75,1393,246
20110301|2011-01-05 20:00,6,1393,1394.25,1392,1393.5,143
20110301|2011-01-05 20:30,6,1393,1397.5,1392.5,1395.75,477
20110301|2011-01-05 21:00,6,1395.75,1396.25,1394.25,1395.75,197
20110301|2011-01-05 21:30,6,1395.75,1396.25,1395.5,1396.25,28
20110301|2011-01-05 22:00,6,1396.25,1396.25,1395.25,1395.25,31
20110301|2011-01-05 22:30,6,1395.25,1396,1394,1394,54
20110301|2011-01-05 23:00,6,1394,1396.25,1394,1395.5,80
20110301|2011-01-05 23:30,6,1395.5,1397,1394.5,1396,201
20110301|2011-01-06 00:00,6,1396,1396.5,1395.25,1396.25,99
20110301|2011-01-06 00:30,6,1396.25,1398.75,1396.25,1397,396
20110301|2011-01-06 01:00,6,1397,1398.75,1396.5,1396.5,153
20110301|2011-01-06 01:30,6,1396.5,1397.5,1396.25,1397,91
20110301|2011-01-06 02:00,6,1397.5,1397.5,1396.75,1397.5,105
20110301|2011-01-06 02:30,6,1397.5,1398,1396,1396.5,307
20110301|2011-01-06 03:00,6,1396.25,1396.75,1396,1396.75,61
20110301|2011-01-06 03:30,6,1396.5,1397,1393,1393.75,210
20110301|2011-01-06 04:00,6,1393.75,1394.25,1392.25,1393,220
20110301|2011-01-06 04:30,6,1393,1393.5,1391.5,1392.5,206
20110301|2011-01-06 05:00,6,1392.5,1394,1392,1393,194
20110301|2011-01-06 05:30,6,1393,1393.5,1392.5,1393,62
20110301|2011-01-06 06:00,6,1392.5,1392.5,1389.25,1391.25,398
20110301|2011-01-06 06:30,6,1391,1394.25,1390.25,1392.25,416
20110301|2011-01-06 07:00,6,1392.25,1393.25,1391.75,1391.75,178
20110301|2011-01-06 09:30,6,1388,1390.75,1379,1380.25,18397
20110301|2011-01-06 10:00,6,1379.75,1387,1379,1383.75,8246
20110301|2011-01-06 10:30,6,1384,1386.75,1379.75,1380,8458
20110301|2011-01-06 11:00,6,1380.25,1383.75,1378,1381.25,6494
20110301|2011-01-06 11:30,6,1381.5,1384.75,1379.5,1383,3973
20110301|2011-01-06 12:00,6,1383.25,1384.25,1380.5,1381.75,2487
20110301|2011-01-06 12:30,6,1382,1384.75,1378.75,1379.5,4720
20110301|2011-01-06 13:00,6,1379.75,1383,1376,1377.75,5855
20110301|2011-01-06 18:00,7,1376.75,1378.5,1370,1372.25,1786
20110301|2011-01-06 18:30,7,1372.5,1376.25,1372.25,1373.75,279
20110301|2011-01-06 19:00,7,1374.25,1380,1373,1380,817
20110301|2011-01-06 19:30,7,1379.75,1381.25,1379,1379.75,434
20110301|2011-01-06 20:00,7,1379.75,1382.5,1378.75,1379.75,228
20110301|2011-01-06 20:30,7,1380.5,1381,1377.25,1378.25,101
20110301|2011-01-06 21:00,7,1379,1379,1378,1379,41
20110301|2011-01-06 21:30,7,1378.75,1379.25,1378.75,1378.75,17
20110301|2011-01-06 22:00,7,1378.75,1379,1378,1378,43
20110301|2011-01-06 22:30,7,1378,1378.5,1377.75,1378.5,29
20110301|2011-01-06 23:00,7,1378.25,1379,1378,1379,25
20110301|2011-01-06 23:30,7,1378.5,1378.75,1373,1374,467
20110301|2011-01-07 00:00,7,1372.75,1373.5,1367.75,1367.75,1520
20110301|2011-01-07 00:30,7,1367.75,1370,1366.25,1368.75,786
20110301|2011-01-07 01:00,7,1368.5,1370,1368,1368,209
20110301|2011-01-07 01:30,7,1368,1370.75,1368,1369,228
20110301|2011-01-07 02:00,7,1369.5,1371.75,1368.25,1371,94
20110301|2011-01-07 02:30,7,1370.25,1371.5,1368.25,1371.25,109
20110301|2011-01-07 03:00,7,1371,1372.25,1367,1368.5,372
20110301|2011-01-07 03:30,7,1369.25,1369.75,1368.5,1368.75,86
20110301|2011-01-07 04:00,7,1368.5,1370.25,1368.5,1370,86
20110301|2011-01-07 04:30,7,1369.25,1370,1367.5,1367.5,79
20110301|2011-01-07 05:00,7,1367.75,1369.5,1367.5,1368.5,96
20110301|2011-01-07 05:30,7,1368.75,1369,1368,1368,101
20110301|2011-01-07 06:00,7,1368.5,1370,1368,1370,265
20110301|2011-01-07 06:30,7,1369.75,1369.75,1366,1366.5,280
20110301|2011-01-07 07:00,7,1366,1370.75,1366,1370.75,387
20110301|2011-01-07 09:30,7,1374,1378,1368,1373.5,16034
20110301|2011-01-07 10:00,7,1374,1375.5,1370.25,1371.5,5449
20110301|2011-01-07 10:30,7,1371.25,1371.25,1363.25,1364.75,11436
20110301|2011-01-07 11:00,7,1365,1365.75,1362.5,1364.25,5846
20110301|2011-01-07 11:30,7,1364.25,1365.5,1360.25,1362.5,5333
20110301|2011-01-07 12:00,7,1362.25,1365.5,1361.75,1363.25,3628
20110301|2011-01-07 12:30,7,1363.25,1365.75,1362.25,1363.5,2686
20110301|2011-01-07 13:00,7,1363.75,1370,1362.75,1363.5,7992
20110301|2011-01-09 18:00,10,1368,1371,1366,1369,2003
20110301|2011-01-09 18:30,10,1369,1372,1368.5,1371.75,690
20110301|2011-01-09 19:00,10,1371.75,1373,1369.75,1370.5,1059
20110301|2011-01-09 19:30,10,1371,1376.5,1370.75,1375.5,860
20110301|2011-01-09 20:00,10,1375.5,1376,1374,1375.25,212
20110301|2011-01-09 20:30,10,1375.25,1375.5,1373.75,1374.5,187
20110301|2011-01-09 21:00,10,1375,1376,1374,1374.25,125
20110301|2011-01-09 21:30,10,1374.25,1374.75,1373.75,1374.25,37
20110301|2011-01-09 22:00,10,1374,1374.25,1374,1374.25,7
20110301|2011-01-09 22:30,10,1374.5,1374.75,1374,1374,17
20110301|2011-01-09 23:00,10,1374.5,1374.75,1374.5,1374.5,16
20110301|2011-01-09 23:30,10,1374.25,1375,1373.75,1375,98
20110301|2011-01-10 00:00,10,1375,1375,1373.75,1373.75,71
20110301|2011-01-10 00:30,10,1373.75,1374.75,1372,1372.5,162
20110301|2011-01-10 01:00,10,1372.25,1372.75,1371,1371,223
20110301|2011-01-10 01:30,10,1371,1371.75,1371,1371,100
20110301|2011-01-10 02:00,10,1371.25,1371.75,1371,1371,55
20110301|2011-01-10 02:30,10,1371.75,1372,1371.5,1372,11
20110301|2011-01-10 03:00,10,1372,1372.25,1371.25,1371.75,37
20110301|2011-01-10 03:30,10,1371.25,1372,1371,1371.25,78
20110301|2011-01-10 04:00,10,1371.25,1372,1370.75,1371.5,99
20110301|2011-01-10 04:30,10,1371.5,1371.75,1370.75,1370.75,226
20110301|2011-01-10 05:00,10,1371,1372,1370.75,1371.25,109
20110301|2011-01-10 05:30,10,1371.25,1371.25,1370.25,1371.25,132
20110301|2011-01-10 06:00,10,1371.5,1374.5,1371.5,1373.25,202
20110301|2011-01-10 06:30,10,1372.75,1373,1370.5,1370.5,261
20110301|2011-01-10 07:00,10,1370.5,1370.5,1369.5,1370,150
20110301|2011-01-10 09:30,10,1371.25,1381,1369.5,1377.75,15336
20110301|2011-01-10 10:00,10,1377.75,1385,1377.5,1383.25,10344
20110301|2011-01-10 10:30,10,1383.5,1393,1382.25,1393,7995
20110301|2011-01-10 11:00,10,1392.75,1394.5,1390,1391.75,5415
20110301|2011-01-10 11:30,10,1392,1393.5,1386.5,1386.5,3648
20110301|2011-01-10 12:00,10,1386.75,1393,1386.75,1392,3752
20110301|2011-01-10 12:30,10,1391.75,1392.25,1386,1387.5,4443
20110301|2011-01-10 13:00,10,1387.25,1388.5,1380.5,1382.25,6779
20110301|2011-01-10 18:00,11,1382,1387.25,1381.75,1384.25,904
20110301|2011-01-10 18:30,11,1384.25,1386.25,1384,1384.5,245
20110301|2011-01-10 19:00,11,1384.75,1385.5,1382.25,1383,326
20110301|2011-01-10 19:30,11,1383.25,1388,1383,1387,284
20110301|2011-01-10 20:00,11,1386.75,1386.75,1382.75,1383.25,284
20110301|2011-01-10 20:30,11,1383.25,1384,1381.75,1383,384
20110301|2011-01-10 21:00,11,1383.25,1383.5,1382.75,1383.25,37
20110301|2011-01-10 21:30,11,1383.5,1384,1383.25,1383.25,29
20110301|2011-01-10 22:00,11,1383,1383.5,1382,1382.5,68
20110301|2011-01-10 22:30,11,1382.5,1383,1382.25,1382.75,34
20110301|2011-01-10 23:00,11,1382.5,1383.25,1382.5,1383.25,52
20110301|2011-01-10 23:30,11,1383.5,1384,1382.75,1382.75,96
20110301|2011-01-11 00:00,11,1383,1383,1381.25,1381.75,109
20110301|2011-01-11 00:30,11,1382,1384,1381,1383.75,132
20110301|2011-01-11 01:00,11,1383.75,1384.5,1383.5,1383.5,80
20110301|2011-01-11 01:30,11,1384,1385.5,1383.75,1384,114
20110301|2011-01-11 02:00,11,1383.75,1386,1382.5,1384,146
20110301|2011-01-11 02:30,11,1385.25,1386,1383.75,1384.75,162
20110301|2011-01-11 03:00,11,1385,1386.25,1384.25,1384.5,139
20110301|2011-01-11 03:30,11,1384.5,1385,1384,1384,40
20110301|2011-01-11 04:00,11,1384.25,1386.75,1384,1386.5,95
20110301|2011-01-11 04:30,11,1386,1386,1385.5,1386,25
20110301|2011-01-11 05:00,11,1385.75,1386.75,1384.75,1386.75,166
20110301|2011-01-11 05:30,11,1386.75,1388,1386.5,1387.75,240
20110301|2011-01-11 06:00,11,1388,1388.25,1387,1387.5,284
20110301|2011-01-11 06:30,11,1387,1388.5,1384.5,1385.75,534
20110301|2011-01-11 07:00,11,1385.5,1385.75,1384,1385.5,228
20110301|2011-01-11 09:30,11,1383,1383.75,1375,1376.75,17765
20110301|2011-01-11 10:00,11,1376.5,1379,1376.25,1378.5,5475
20110301|2011-01-11 10:30,11,1378.75,1380.25,1371.25,1375.5,13852
20110301|2011-01-11 11:00,11,1375.5,1376,1370.75,1371.5,4286
20110301|2011-01-11 11:30,11,1371.25,1373.75,1371,1373.5,1771
20110301|2011-01-11 12:00,11,1373.5,1373.75,1367.5,1368.5,5647
20110301|2011-01-11 12:30,11,1368.25,1370.5,1365.25,1365.25,5036
20110301|2011-01-11 13:00,11,1365.5,1365.75,1355.25,1358.5,13538
20110301|2011-01-11 18:00,12,1359.5,1362.5,1359,1361.75,795
20110301|2011-01-11 18:30,12,1361.75,1363,1360.75,1363,342
20110301|2011-01-11 19:00,12,1363,1366.75,1363,1366.5,1209
20110301|2011-01-11 19:30,12,1366.25,1367.75,1366.25,1367,515
20110301|2011-01-11 20:00,12,1367,1368.75,1366.5,1368.25,351
20110301|2011-01-11 20:30,12,1368,1369.75,1367,1369.75,480
20110301|2011-01-11 21:00,12,1369.75,1372,1369.25,1371.25,555
20110301|2011-01-11 21:30,12,1371.5,1371.75,1370.25,1370.75,210
20110301|2011-01-11 22:00,12,1370.5,1370.5,1368,1369.5,151
20110301|2011-01-11 22:30,12,1369,1371,1369,1370,142
20110301|2011-01-11 23:00,12,1370,1371,1369.25,1370.5,122
20110301|2011-01-11 23:30,12,1370.25,1371.25,1362.75,1362.75,1020
20110301|2011-01-12 00:00,12,1362.25,1364,1361.5,1363.25,224
20110301|2011-01-12 00:30,12,1363.25,1365.5,1361.75,1365.5,253
20110301|2011-01-12 01:00,12,1365.5,1366,1364,1366,105
20110301|2011-01-12 01:30,12,1366,1366,1365,1365.25,38
20110301|2011-01-12 02:00,12,1365,1368.5,1365,1367.75,218
20110301|2011-01-12 02:30,12,1368,1372,1366.25,1372,404
20110301|2011-01-12 03:00,12,1372,1372,1367,1368,202
20110301|2011-01-12 03:30,12,1368.5,1370.75,1367.75,1370.25,191
20110301|2011-01-12 04:00,12,1370.5,1371,1367.75,1368,171
20110301|2011-01-12 04:30,12,1367.75,1368.75,1366.75,1366.75,82
20110301|2011-01-12 05:00,12,1366,1368,1365,1367.5,147
20110301|2011-01-12 05:30,12,1367.5,1371.25,1367.5,1371.25,1057
20110301|2011-01-12 06:00,12,1370.75,1372,1369.75,1370,171
20110301|2011-01-12 06:30,12,1370,1370.25,1369.25,1370,232
20110301|2011-01-12 07:00,12,1369.75,1371,1368.25,1371,502
20110301|2011-01-12 09:30,12,1407.25,1427,1407.25,1421.5,35830
20110301|2011-01-12 10:00,12,1421.5,1422.75,1412.25,1416.5,12710
20110301|2011-01-12 10:30,12,1416.5,1418.5,1415.25,1417.25,6220
20110301|2011-01-12 11:00,12,1417.5,1420,1413.5,1414.75,4962
20110301|2011-01-12 11:30,12,1415,1418,1411.5,1417.75,6672
20110301|2011-01-12 12:00,12,1417.75,1425,1417,1423.25,7369
20110301|2011-01-12 12:30,12,1423.25,1425.25,1419.75,1423.75,4688
20110301|2011-01-12 13:00,12,1423.5,1424,1415,1418.25,7061
20110301|2011-01-12 18:00,13,1418.75,1428.25,1418.25,1423.25,2827
20110301|2011-01-12 18:30,13,1423,1430,1422.5,1428.5,1244
20110301|2011-01-12 19:00,13,1428.25,1428.25,1416,1422,2071
20110301|2011-01-12 19:30,13,1421.5,1425.5,1418,1425,699
20110301|2011-01-12 20:00,13,1425.25,1426,1424,1425.25,413
20110301|2011-01-12 20:30,13,1425.25,1425.75,1421,1422,368
20110301|2011-01-12 21:00,13,1422.25,1422.75,1420.5,1422,146
20110301|2011-01-12 21:30,13,1421.5,1422,1417,1417.75,408
20110301|2011-01-12 22:00,13,1418,1419.5,1418,1419,51
20110301|2011-01-12 22:30,13,1419,1419.25,1418.25,1419.25,70
20110301|2011-01-12 23:00,13,1419.5,1419.75,1418,1418.5,73
20110301|2011-01-12 23:30,13,1418.5,1419.5,1416,1416.25,401
20110301|2011-01-13 00:00,13,1416.5,1417.25,1415,1417.25,245
20110301|2011-01-13 00:30,13,1417.5,1417.5,1414.25,1416,455
20110301|2011-01-13 01:00,13,1415.5,1416.25,1413,1414,305
20110301|2011-01-13 01:30,13,1414,1414.5,1413.75,1413.75,54
20110301|2011-01-13 02:00,13,1414,1415.75,1413.5,1414.25,117
20110301|2011-01-13 02:30,13,1414.25,1419,1413,1418.25,390
20110301|2011-01-13 03:00,13,1418.75,1419,1418,1418.25,144
20110301|2011-01-13 03:30,13,1418.25,1418.75,1417,1417,89
20110301|2011-01-13 04:00,13,1417.75,1417.75,1415,1415.75,261
20110301|2011-01-13 04:30,13,1415.25,1415.5,1414.25,1415.25,222
20110301|2011-01-13 05:00,13,1415.5,1416,1414.75,1415.75,83
20110301|2011-01-13 05:30,13,1416,1417,1415.5,1417,140
20110301|2011-01-13 06:00,13,1417,1417.5,1415.5,1417.5,189
20110301|2011-01-13 06:30,13,1417.25,1421,1417.25,1420.5,463
20110301|2011-01-13 07:00,13,1420.75,1422,1419.5,1421,241
20110301|2011-01-13 09:30,13,1419,1428.5,1415.25,1423.75,21831
20110301|2011-01-13 10:00,13,1424,1425.75,1419.75,1423.25,9266
20110301|2011-01-13 10:30,13,1423.25,1432.5,1423.25,1431.5,15459
20110301|2011-01-13 11:00,13,1431.5,1432,1425.5,1427.75,5867
20110301|2011-01-13 11:30,13,1427.75,1428.75,1425.5,1425.5,2431
20110301|2011-01-13 12:00,13,1425.5,1426,1423.25,1424.75,3659
20110301|2011-01-13 12:30,13,1424.75,1427.5,1424,1424,4854
20110301|2011-01-13 13:00,13,1424.25,1424.75,1415.5,1421.5,8932
20110301|2011-01-13 18:00,14,1418.5,1420.5,1415.25,1417,1545
20110301|2011-01-13 18:30,14,1417,1418.5,1414.5,1415.5,519
20110301|2011-01-13 19:00,14,1416,1418.25,1415,1416,266
20110301|2011-01-13 19:30,14,1415.75,1417.75,1413,1416.25,284
20110301|2011-01-13 20:00,14,1416,1420.5,1414.75,1419.25,456
20110301|2011-01-13 20:30,14,1418.75,1421.75,1418.75,1420.75,414
20110301|2011-01-13 21:00,14,1421.25,1421.25,1420.25,1420.5,86
20110301|2011-01-13 21:30,14,1421,1421.5,1419.5,1419.75,74
20110301|2011-01-13 22:00,14,1420.25,1420.25,1418.5,1419.25,79
20110301|2011-01-13 22:30,14,1418.75,1419.25,1418.5,1419,32
20110301|2011-01-13 23:00,14,1419.5,1420,1418.25,1419,101
20110301|2011-01-13 23:30,14,1419,1421,1418.25,1421,228
20110301|2011-01-14 00:00,14,1421,1422.5,1421,1421.25,141
20110301|2011-01-14 00:30,14,1421.25,1422,1420.25,1422,224
20110301|2011-01-14 01:00,14,1422,1422.5,1420.75,1422.5,156
20110301|2011-01-14 01:30,14,1422.25,1422.5,1421,1421.5,62
20110301|2011-01-14 02:00,14,1422.25,1423.75,1421.75,1422.5,157
20110301|2011-01-14 02:30,14,1422.25,1423.75,1421.25,1422.75,102
20110301|2011-01-14 03:00,14,1422.75,1423,1420.75,1421,206
20110301|2011-01-14 03:30,14,1420.5,1421,1416.25,1417.75,513
20110301|2011-01-14 04:00,14,1418,1418,1414.5,1414.5,551
20110301|2011-01-14 04:30,14,1415,1417.25,1414.75,1416,207
20110301|2011-01-14 05:00,14,1415.75,1415.75,1413.25,1413.25,380
20110301|2011-01-14 05:30,14,1413.25,1416.5,1413,1415.5,237
20110301|2011-01-14 06:00,14,1415.75,1416,1413.5,1414.75,428
20110301|2011-01-14 06:30,14,1415,1415,1411,1411.25,567
20110301|2011-01-14 07:00,14,1411,1411.75,1410,1410,653
20110301|2011-01-14 09:30,14,1412.25,1412.25,1405,1408.25,14747
20110301|2011-01-14 10:00,14,1408.25,1415.75,1407.5,1412,6244
20110301|2011-01-14 10:30,14,1412.25,1413,1407.5,1409,4591
20110301|2011-01-14 11:00,14,1409,1412.5,1406.5,1411,4952
20110301|2011-01-14 11:30,14,1411.25,1413.75,1410.5,1411.5,3200
20110301|2011-01-14 12:00,14,1411.25,1419,1410.75,1418.25,5914
20110301|2011-01-14 12:30,14,1418.5,1419,1414.25,1414.75,4938
20110301|2011-01-14 13:00,14,1414.5,1424,1414.25,1423,7060
20110301|2011-01-17 18:00,18,1412.25,1416,1408.25,1413.75,5398
20110301|2011-01-17 18:30,18,1414.25,1415,1411.5,1413,834
20110301|2011-01-17 19:00,18,1413,1418.25,1412.5,1417.5,995
20110301|2011-01-17 19:30,18,1417.25,1418.75,1413.5,1415,600
20110301|2011-01-17 20:00,18,1415,1417.5,1413.5,1414.25,407
20110301|2011-01-17 20:30,18,1414.25,1416,1412.25,1415.5,341
20110301|2011-01-17 21:00,18,1415.75,1416.75,1415.25,1416.75,209
20110301|2011-01-17 21:30,18,1416.75,1419.5,1416.75,1419.25,199
20110301|2011-01-17 22:00,18,1419.25,1419.5,1418.5,1419,45
20110301|2011-01-17 22:30,18,1418.75,1419.5,1418.75,1419,72
20110301|2011-01-17 23:00,18,1419.25,1419.5,1418,1419.5,121
20110301|2011-01-17 23:30,18,1419.25,1420.25,1418.5,1419,522
20110301|2011-01-18 00:00,18,1418.75,1419.75,1417.75,1419.5,116
20110301|2011-01-18 00:30,18,1419.5,1422.5,1419,1422.25,674
20110301|2011-01-18 01:00,18,1422.25,1424,1421.75,1423.25,432
20110301|2011-01-18 01:30,18,1423.25,1425,1422.75,1423,211
20110301|2011-01-18 02:00,18,1423,1424.5,1421.5,1421.75,213
20110301|2011-01-18 02:30,18,1421.75,1421.75,1416.25,1416.75,719
20110301|2011-01-18 03:00,18,1417,1418,1415,1416.75,348
20110301|2011-01-18 03:30,18,1417,1417.5,1417,1417.5,126
20110301|2011-01-18 04:00,18,1417.5,1417.5,1416.25,1417.25,191
20110301|2011-01-18 04:30,18,1417.25,1419.25,1417,1418.75,192
20110301|2011-01-18 05:00,18,1419,1421.5,1418.5,1421.25,215
20110301|2011-01-18 05:30,18,1421.75,1422.75,1419.5,1421.25,189
20110301|2011-01-18 06:00,18,1421,1422.25,1420.25,1421.75,238
20110301|2011-01-18 06:30,18,1421.5,1422.5,1420,1420.75,407
20110301|2011-01-18 07:00,18,1420.75,1421.25,1418,1418.75,198
20110301|2011-01-18 09:30,18,1418.75,1428.5,1415.25,1426,17988
20110301|2011-01-18 10:00,18,1426,1428.5,1425,1426,5620
20110301|2011-01-18 10:30,18,1426,1430,1420.5,1421,8063
20110301|2011-01-18 11:00,18,1421,1421.75,1415,1416.5,9598
20110301|2011-01-18 11:30,18,1416.5,1419.75,1416,1417.25,3972
20110301|2011-01-18 12:00,18,1417.25,1419.75,1416,1418.75,2504
20110301|2011-01-18 12:30,18,1418.75,1419.75,1414.5,1417,4175
20110301|2011-01-18 13:00,18,1417,1420.75,1413.5,1415,6280
20110301|2011-01-18 18:00,19,1416.5,1420,1415.25,1419.25,1078
20110301|2011-01-18 18:30,19,1419,1422,1419,1421.25,536
20110301|2011-01-18 19:00,19,1421.75,1424,1420.5,1423.75,681
20110301|2011-01-18 19:30,19,1423.5,1425,1422,1425,539
20110301|2011-01-18 20:00,19,1425,1425,1423.75,1424.5,371
20110301|2011-01-18 20:30,19,1424.25,1425,1423,1423.25,507
20110301|2011-01-18 21:00,19,1423.25,1426.75,1423,1426,625
20110301|2011-01-18 21:30,19,1425.75,1426.5,1425.5,1425.5,122
20110301|2011-01-18 22:00,19,1425.25,1425.75,1425,1425.75,25
20110301|2011-01-18 22:30,19,1425.75,1426.25,1425.25,1426.25,76
20110301|2011-01-18 23:00,19,1425.75,1426.75,1425.5,1425.5,64
20110301|2011-01-18 23:30,19,1425.75,1428,1425.75,1427,256
20110301|2011-01-19 00:00,19,1427,1428,1426.75,1428,144
20110301|2011-01-19 00:30,19,1428,1428.75,1427.25,1427.5,357
20110301|2011-01-19 01:00,19,1427.25,1428.75,1426.75,1426.75,210
20110301|2011-01-19 01:30,19,1426.75,1428.25,1426.5,1428.25,143
20110301|2011-01-19 02:00,19,1428.25,1428.75,1426.25,1428.25,159
20110301|2011-01-19 02:30,19,1428.5,1430,1428.25,1429.75,467
20110301|2011-01-19 03:00,19,1430,1430,1428.5,1429.25,99
20110301|2011-01-19 03:30,19,1429.25,1429.75,1428,1428.75,243
20110301|2011-01-19 04:00,19,1428.5,1429,1426.75,1428.5,333
20110301|2011-01-19 04:30,19,1428.5,1430,1428.5,1429.75,239
20110301|2011-01-19 05:00,19,1429.25,1431,1429.25,1430.75,478
20110301|2011-01-19 05:30,19,1430.75,1431,1427.25,1428.25,512
20110301|2011-01-19 06:00,19,1428.25,1429.75,1427,1429.75,476
20110301|2011-01-19 06:30,19,1429.75,1431.75,1429.5,1431.75,456
20110301|2011-01-19 07:00,19,1431.75,1431.75,1430,1431,276
20110301|2011-01-19 09:30,19,1429,1429.5,1415.5,1421.75,22807
20110301|2011-01-19 10:00,19,1422,1427.5,1421,1425.5,8765
20110301|2011-01-19 10:30,19,1425.5,1425.5,1418.25,1418.25,8929
20110301|2011-01-19 11:00,19,1418.5,1419.5,1415.25,1416,8566
20110301|2011-01-19 11:30,19,1416,1417,1408.75,1410,10774
20110301|2011-01-19 12:00,19,1410,1417.75,1408.5,1416.75,4048
20110301|2011-01-19 12:30,19,1416.75,1417.25,1408,1410.25,4363
20110301|2011-01-19 13:00,19,1410.5,1415.75,1402.25,1415.5,10319
20110301|2011-01-19 18:00,20,1413,1415.25,1412.25,1412.75,987
20110301|2011-01-19 18:30,20,1413,1416,1412,1412.75,397
20110301|2011-01-19 19:00,20,1413.5,1414.75,1411.75,1413,457
20110301|2011-01-19 19:30,20,1413,1418,1412.5,1417.75,528
20110301|2011-01-19 20:00,20,1417.75,1420.5,1417.25,1418,792
20110301|2011-01-19 20:30,20,1418.25,1420,1417,1420,428
20110301|2011-01-19 21:00,20,1420.25,1421,1417.25,1417.25,576
20110301|2011-01-19 21:30,20,1417.5,1418.75,1417,1418.75,108
20110301|2011-01-19 22:00,20,1418.5,1418.75,1416.5,1416.75,95
20110301|2011-01-19 22:30,20,1417,1417,1415.5,1416,109
20110301|2011-01-19 23:00,20,1416.25,1417.25,1415.75,1415.75,122
20110301|2011-01-19 23:30,20,1415.75,1416.5,1415,1415.75,172
20110301|2011-01-20 00:00,20,1415.75,1416.25,1415,1416.25,179
20110301|2011-01-20 00:30,20,1415.75,1417.5,1415.75,1416.5,91
20110301|2011-01-20 01:00,20,1417.25,1417.75,1415,1416.25,119
20110301|2011-01-20 01:30,20,1416.5,1416.5,1415.25,1415.75,40
20110301|2011-01-20 02:00,20,1415.5,1416,1414.75,1416,85
20110301|2011-01-20 02:30,20,1416,1416.75,1415,1415.25,100
20110301|2011-01-20 03:00,20,1415.75,1416,1413.5,1413.75,175
20110301|2011-01-20 03:30,20,1413.5,1414.5,1412.5,1412.75,96
20110301|2011-01-20 04:00,20,1413,1413,1410.5,1410.75,224
20110301|2011-01-20 04:30,20,1410.75,1410.75,1408.5,1408.5,210
20110301|2011-01-20 05:00,20,1408.75,1409.25,1407.5,1409,168
20110301|2011-01-20 05:30,20,1408.75,1409.25,1407.25,1408.5,121
20110301|2011-01-20 06:00,20,1408,1408.25,1405.75,1406,219
20110301|2011-01-20 06:30,20,1406,1407.25,1403,1403,759
20110301|2011-01-20 07:00,20,1403,1406,1402.75,1403.5,491
20110301|2011-01-20 09:30,20,1395.5,1398,1383.5,1395.25,27280
20110301|2011-01-20 10:00,20,1395.5,1396,1393.25,1393.5,6664
20110301|2011-01-20 10:30,20,1393.75,1397,1391.25,1394.25,6739
20110301|2011-01-20 11:00,20,1394,1395.75,1392.25,1394.5,4618
20110301|2011-01-20 11:30,20,1394.5,1403.75,1394.25,1403.75,9387
20110301|2011-01-20 12:00,20,1404,1406.25,1399,1406.25,6585
20110301|2011-01-20 12:30,20,1406.5,1411,1405,1406.75,5820
20110301|2011-01-20 13:00,20,1406.75,1415,1406,1415,6079
20110301|2011-01-20 18:00,21,1415.75,1417.5,1413.25,1413.5,1080
20110301|2011-01-20 18:30,21,1413.5,1414.5,1411.25,1412.25,277
20110301|2011-01-20 19:00,21,1412.25,1413.5,1411,1413.5,346
20110301|2011-01-20 19:30,21,1413.75,1417.25,1413.75,1414.75,420
20110301|2011-01-20 20:00,21,1415,1415.75,1414.5,1415.5,86
20110301|2011-01-20 20:30,21,1415,1416.25,1414,1414.75,216
20110301|2011-01-20 21:00,21,1415,1416.5,1414.75,1415.5,147
20110301|2011-01-20 21:30,21,1415.5,1416.5,1415.5,1416.25,44
20110301|2011-01-20 22:00,21,1416.25,1416.5,1415.75,1416,52
20110301|2011-01-20 22:30,21,1416,1416.5,1415.5,1416.5,114
20110301|2011-01-20 23:00,21,1416,1416,1415.5,1416,34
20110301|2011-01-20 23:30,21,1415.25,1415.5,1411.5,1414,202
20110301|2011-01-21 00:00,21,1413.25,1415,1411,1415,173
20110301|2011-01-21 00:30,21,1414.5,1415,1413,1414.25,76
20110301|2011-01-21 01:00,21,1414,1415.25,1414,1415.25,36
20110301|2011-01-21 01:30,21,1415.25,1415.75,1414.25,1414.5,81
20110301|2011-01-21 02:00,21,1414.75,1415,1414,1414.75,27
20110301|2011-01-21 02:30,21,1414.5,1415.5,1412.5,1414,198
20110301|2011-01-21 03:00,21,1414.5,1415,1412,1414.75,209
20110301|2011-01-21 03:30,21,1414.75,1415,1414.5,1414.5,22
20110301|2011-01-21 04:00,21,1414.5,1414.5,1413.25,1413.75,88
20110301|2011-01-21 04:30,21,1414,1414,1412.25,1412.5,117
20110301|2011-01-21 05:00,21,1412.5,1412.5,1410,1410.75,273
20110301|2011-01-21 05:30,21,1410.5,1410.75,1406.5,1407.75,613
20110301|2011-01-21 06:00,21,1407.75,1409.5,1406.75,1408.25,204
20110301|2011-01-21 06:30,21,1408,1409.75,1408,1409.5,50
20110301|2011-01-21 07:00,21,1409.75,1411,1409.25,1410.75,144
20110301|2011-01-21 09:30,21,1413.5,1418.5,1407.75,1408.25,18751
20110301|2011-01-21 10:00,21,1408,1420,1406,1418.25,10844
20110301|2011-01-21 10:30,21,1418.5,1427,1405,1409.75,21749
20110301|2011-01-21 11:00,21,1409.75,1414.75,1409,1412.5,5125
20110301|2011-01-21 11:30,21,1412.75,1414,1408.5,1413.5,3100
20110301|2011-01-21 12:00,21,1413.25,1417.75,1412.5,1415.5,3489
20110301|2011-01-21 12:30,21,1415.5,1417,1411.5,1412,4817
20110301|2011-01-21 13:00,21,1412,1416,1410,1412,4891
20110301|2011-01-23 18:00,24,1412.5,1413.5,1403.5,1407.75,2207
20110301|2011-01-23 18:30,24,1407.75,1412.25,1406.25,1412,529
20110301|2011-01-23 19:00,24,1412,1416.5,1411.75,1415.5,801
20110301|2011-01-23 19:30,24,1415.5,1416.75,1413,1416.75,557
20110301|2011-01-23 20:00,24,1416.75,1422.25,1416.5,1422,1484
20110301|2011-01-23 20:30,24,1422.25,1423,1418.75,1419.5,437
20110301|2011-01-23 21:00,24,1419.75,1421,1418.75,1420,254
20110301|2011-01-23 21:30,24,1420.25,1422,1420.25,1422,146
20110301|2011-01-23 22:00,24,1422,1423,1421.25,1422.25,202
20110301|2011-01-23 22:30,24,1422.25,1423,1422,1422.5,130
20110301|2011-01-23 23:00,24,1422.5,1423,1422,1422.75,98
20110301|2011-01-23 23:30,24,1422.5,1424.75,1422.5,1424.5,404
20110301|2011-01-24 00:00,24,1424.5,1426.5,1423.5,1424.75,928
20110301|2011-01-24 00:30,24,1423.75,1424,1418.5,1419.25,419
20110301|2011-01-24 01:00,24,1419.75,1422,1419.5,1420.25,119
20110301|2011-01-24 01:30,24,1420.75,1420.75,1418.75,1419,65
20110301|2011-01-24 02:00,24,1419,1420,1419,1419,96
20110301|2011-01-24 02:30,24,1418.75,1420.5,1418.75,1419.75,142
20110301|2011-01-24 03:00,24,1419.75,1421,1419.25,1419.75,106
20110301|2011-01-24 03:30,24,1419.75,1420.75,1419.5,1420.25,161
20110301|2011-01-24 04:00,24,1420.5,1420.75,1418.5,1419,189
20110301|2011-01-24 04:30,24,1419,1419.25,1418.5,1419,151
20110301|2011-01-24 05:00,24,1418.75,1418.75,1418,1418.25,114
20110301|2011-01-24 05:30,24,1418.25,1418.5,1417,1418,82
20110301|2011-01-24 06:00,24,1418,1419.5,1418,1419,232
20110301|2011-01-24 06:30,24,1419,1420.5,1419,1419.75,123
20110301|2011-01-24 07:00,24,1419.5,1419.5,1419,1419.25,267
20110301|2011-01-24 09:30,24,1417,1417.5,1407,1410,18442
20110301|2011-01-24 10:00,24,1410,1413.25,1408.25,1410.25,5518
20110301|2011-01-24 10:30,24,1410.5,1411.25,1402,1402.75,9265
20110301|2011-01-24 11:00,24,1402.5,1403.5,1397.25,1401.75,9431
20110301|2011-01-24 11:30,24,1401.5,1405.5,1396.75,1397,5247
20110301|2011-01-24 12:00,24,1397.25,1404.5,1397,1403.25,2874
20110301|2011-01-24 12:30,24,1403.25,1405,1401.25,1402.75,3079
20110301|2011-01-24 13:00,24,1402.75,1406.25,1402.25,1403.75,3426
20110301|2011-01-24 18:00,25,1404.25,1406.25,1401,1405.75,846
20110301|2011-01-24 18:30,25,1405.25,1405.75,1401,1405.75,832
20110301|2011-01-24 19:00,25,1405.75,1408,1403.5,1404.75,1076
20110301|2011-01-24 19:30,25,1404.75,1407.75,1403.25,1404.5,575
20110301|2011-01-24 20:00,25,1405,1405.5,1403,1403.25,311
20110301|2011-01-24 20:30,25,1403.5,1405.5,1401,1405,454
20110301|2011-01-24 21:00,25,1404.75,1405.25,1402.5,1404.5,141
20110301|2011-01-24 21:30,25,1404.5,1405,1403.25,1403.75,52
20110301|2011-01-24 22:00,25,1404.25,1405.5,1404.25,1405,21
20110301|2011-01-24 22:30,25,1405.25,1406.25,1404.25,1404.25,29
20110301|2011-01-24 23:00,25,1404.25,1405,1403.5,1403.5,63
20110301|2011-01-24 23:30,25,1403.5,1407.75,1403.25,1407,148
20110301|2011-01-25 00:00,25,1407.5,1407.5,1404.5,1404.75,128
20110301|2011-01-25 00:30,25,1404.5,1405.75,1403.25,1403.25,196
20110301|2011-01-25 01:00,25,1403.25,1403.25,1398,1399.25,506
20110301|2011-01-25 01:30,25,1399.75,1400,1398.5,1398.5,216
20110301|2011-01-25 02:00,25,1398.5,1399,1397,1397.25,441
20110301|2011-01-25 02:30,25,1397.75,1398,1396,1397.25,335
20110301|2011-01-25 03:00,25,1397.75,1398.25,1396,1396.75,216
20110301|2011-01-25 03:30,25,1396.5,1397,1395,1395,425
20110301|2011-01-25 04:00,25,1395.25,1395.75,1394,1394.75,515
20110301|2011-01-25 04:30,25,1394.75,1395.25,1391.5,1392.25,376
20110301|2011-01-25 05:00,25,1392.75,1394.5,1392,1392.25,278
20110301|2011-01-25 05:30,25,1392.25,1393.75,1392,1393.25,316
20110301|2011-01-25 06:00,25,1393,1393.5,1391.5,1392.25,285
20110301|2011-01-25 06:30,25,1392,1392.75,1390.5,1391.25,490
20110301|2011-01-25 07:00,25,1391.25,1392,1390.5,1392,352
20110301|2011-01-25 09:30,25,1391.5,1393,1382,1383.75,25329
20110301|2011-01-25 10:00,25,1384,1386.75,1381.25,1386,9996
20110301|2011-01-25 10:30,25,1385.75,1387,1382.75,1384.5,4752
20110301|2011-01-25 11:00,25,1384.5,1386,1383,1385.5,3329
20110301|2011-01-25 11:30,25,1385.75,1388,1385,1385.5,3475
20110301|2011-01-25 12:00,25,1385.25,1385.5,1378.5,1380.25,8413
20110301|2011-01-25 12:30,25,1380.25,1381,1373.25,1377.5,12520
20110301|2011-01-25 13:00,25,1377.5,1379.25,1370.25,1372.5,7636
20110301|2011-01-25 18:00,26,1375.5,1378.25,1374.25,1378,1034
20110301|2011-01-25 18:30,26,1377.5,1378,1375,1376.25,233
20110301|2011-01-25 19:00,26,1376,1377,1371.5,1372.5,860
20110301|2011-01-25 19:30,26,1372.25,1373,1364.25,1366.5,1110
20110301|2011-01-25 20:00,26,1366.5,1371,1366.5,1367,560
20110301|2011-01-25 20:30,26,1367,1369.25,1366.5,1366.75,647
20110301|2011-01-25 21:00,26,1366.75,1369.75,1366.5,1369,333
20110301|2011-01-25 21:30,26,1369,1371.75,1369,1370.75,278
20110301|2011-01-25 22:00,26,1371,1373,1371,1373,213
20110301|2011-01-25 22:30,26,1372.5,1372.75,1371,1372.25,47
20110301|2011-01-25 23:00,26,1372.25,1372.5,1371.5,1371.75,60
20110301|2011-01-25 23:30,26,1371.75,1374.5,1370.75,1374.5,175
20110301|2011-01-26 00:00,26,1374.5,1374.75,1372.75,1372.75,198
20110301|2011-01-26 00:30,26,1372.75,1373,1371.75,1371.75,117
20110301|2011-01-26 01:00,26,1371.75,1374.5,1371.5,1374.5,150
20110301|2011-01-26 01:30,26,1374.75,1374.75,1373,1373,76
20110301|2011-01-26 02:00,26,1373,1374,1372.5,1373.75,119
20110301|2011-01-26 02:30,26,1373.75,1378.5,1373.25,1378,361
20110301|2011-01-26 03:00,26,1378,1378,1376.5,1377,293
20110301|2011-01-26 03:30,26,1377,1379.75,1377,1379.75,240
20110301|2011-01-26 04:00,26,1379.5,1379.75,1377,1377.25,220
20110301|2011-01-26 04:30,26,1377.5,1378.5,1376.5,1378,103
20110301|2011-01-26 05:00,26,1378,1380.5,1378,1379.75,473
20110301|2011-01-26 05:30,26,1379.75,1381.5,1379.25,1381.5,498
20110301|2011-01-26 06:00,26,1381.5,1381.5,1380.25,1380.75,254
20110301|2011-01-26 06:30,26,1381,1382,1380.5,1381,340
20110301|2011-01-26 07:00,26,1381,1381.75,1381,1381.5,185
20110301|2011-01-26 09:30,26,1383.5,1385,1369.25,1380,18538
20110301|2011-01-26 10:00,26,1380,1386,1379.5,1382.75,10203
20110301|2011-01-26 10:30,26,1382.5,1384,1381.5,1383.25,2177
20110301|2011-01-26 11:00,26,1383.5,1388,1383,1385.5,4573
20110301|2011-01-26 11:30,26,1385.75,1388,1383.25,1383.5,3099
20110301|2011-01-26 12:00,26,1383.75,1389,1383.25,1388.75,3337
20110301|2011-01-26 12:30,26,1388.5,1391,1387.75,1388.75,4480
20110301|2011-01-26 13:00,26,1388.5,1388.75,1383.75,1385,4204
20110301|2011-01-26 18:00,27,1389.25,1394.25,1389.25,1393.5,1231
20110301|2011-01-26 18:30,27,1393.75,1393.75,1391.25,1391.25,267
20110301|2011-01-26 19:00,27,1392,1392.5,1386.25,1387.75,658
20110301|2011-01-26 19:30,27,1387.75,1389,1386,1388.75,336
20110301|2011-01-26 20:00,27,1389,1389.5,1387.25,1387.25,74
20110301|2011-01-26 20:30,27,1387.75,1391,1387.75,1389.5,158
20110301|2011-01-26 21:00,27,1389.5,1393,1389.5,1390,532
20110301|2011-01-26 21:30,27,1390.25,1391.5,1390,1391.5,91
20110301|2011-01-26 22:00,27,1391.5,1391.75,1387,1388,240
20110301|2011-01-26 22:30,27,1388.5,1388.5,1386.5,1387.75,51
20110301|2011-01-26 23:00,27,1388.5,1390,1387.5,1390,76
20110301|2011-01-26 23:30,27,1389.75,1391.25,1387.25,1390.25,178
20110301|2011-01-27 00:00,27,1390.25,1391,1387.75,1388.25,235
20110301|2011-01-27 00:30,27,1388.5,1391.75,1388.5,1391.25,190
20110301|2011-01-27 01:00,27,1390.5,1390.5,1388.25,1388.5,32
20110301|2011-01-27 01:30,27,1388.75,1388.75,1384,1384,178
20110301|2011-01-27 02:00,27,1383.5,1384,1381,1382.5,365
20110301|2011-01-27 02:30,27,1382.75,1383.25,1378,1379,511
20110301|2011-01-27 03:00,27,1379.75,1381,1378.75,1380.5,147
20110301|2011-01-27 03:30,27,1380.5,1384.25,1380.25,1383.75,274
20110301|2011-01-27 04:00,27,1383.75,1383.75,1380,1381.25,160
20110301|2011-01-27 04:30,27,1381.25,1383.75,1381,1383,106
20110301|2011-01-27 05:00,27,1383.25,1384,1383,1383.5,100
20110301|2011-01-27 05:30,27,1383,1384,1383,1383.5,62
20110301|2011-01-27 06:00,27,1383.75,1384,1381.5,1382.75,148
20110301|2011-01-27 06:30,27,1382.75,1385,1382,1384,258
20110301|2011-01-27 07:00,27,1383.25,1385,1383.25,1385,55
20110301|2011-01-27 09:30,27,1382.5,1390,1379.25,1386,14577
20110301|2011-01-27 10:00,27,1386,1389,1382.75,1385,7473
20110301|2011-01-27 10:30,27,1385,1392.5,1383.25,1389,6137
20110301|2011-01-27 11:00,27,1389,1391,1388,1389.75,2382
20110301|2011-01-27 11:30,27,1389.5,1396.5,1389.25,1394.25,6036
20110301|2011-01-27 12:00,27,1394.5,1399.25,1394.5,1396.5,7532
20110301|2011-01-27 12:30,27,1396.5,1398,1394.75,1396.25,3273
20110301|2011-01-27 13:00,27,1396.25,1400,1394.25,1399.75,5347
20110301|2011-01-27 18:00,28,1401.5,1402,1396.75,1398.25,1196
20110301|2011-01-27 18:30,28,1398.5,1398.75,1396.5,1396.5,175
20110301|2011-01-27 19:00,28,1396.75,1398.25,1395.5,1396.75,392
20110301|2011-01-27 19:30,28,1396.5,1397.25,1395.25,1396,323
20110301|2011-01-27 20:00,28,1395.75,1398,1395.5,1396.5,175
20110301|2011-01-27 20:30,28,1396.25,1399,1395.25,1398.25,185
20110301|2011-01-27 21:00,28,1398.5,1399.25,1397.5,1398.25,200
20110301|2011-01-27 21:30,28,1398.25,1398.25,1397.75,1397.75,26
20110301|2011-01-27 22:00,28,1398.25,1398.75,1397.5,1398.25,23
20110301|2011-01-27 22:30,28,1398,1399,1397.75,1398,111
20110301|2011-01-27 23:00,28,1397.75,1398.25,1397.5,1397.75,44
20110301|2011-01-27 23:30,28,1397.5,1397.5,1396.75,1397.5,52
20110301|2011-01-28 00:00,28,1397.75,1398,1396.5,1397,24
20110301|2011-01-28 00:30,28,1397,1398.5,1395.75,1396.25,95
20110301|2011-01-28 01:00,28,1396.25,1396.25,1394.25,1395.5,135
20110301|2011-01-28 01:30,28,1395.25,1395.25,1394,1394.75,86
20110301|2011-01-28 02:00,28,1394.5,1394.75,1392.5,1393,206
20110301|2011-01-28 02:30,28,1393.25,1396,1392.5,1395.25,194
20110301|2011-01-28 03:00,28,1395.25,1395.5,1394.5,1395.25,27
20110301|2011-01-28 03:30,28,1395.5,1397,1395.5,1396.5,47
20110301|2011-01-28 04:00,28,1396.75,1396.75,1396,1396.75,39
20110301|2011-01-28 04:30,28,1397,1398.75,1396.5,1396.75,189
20110301|2011-01-28 05:00,28,1397,1397.5,1397,1397.25,15
20110301|2011-01-28 05:30,28,1397.5,1398.5,1397.5,1398.25,70
20110301|2011-01-28 06:00,28,1398.25,1399,1397.75,1397.75,156
20110301|2011-01-28 06:30,28,1397.5,1397.75,1396.75,1397,53
20110301|2011-01-28 07:00,28,1397,1397.5,1396.25,1397.25,150
20110301|2011-01-28 09:30,28,1400,1423.25,1396.25,1422.5,26033
20110301|2011-01-28 10:00,28,1422.75,1423,1416.5,1417,10246
20110301|2011-01-28 10:30,28,1417,1417.25,1409.5,1412.75,7948
20110301|2011-01-28 11:00,28,1412.75,1413.5,1404.25,1408,6837
20110301|2011-01-28 11:30,28,1408.25,1409,1402.25,1406,4580
20110301|2011-01-28 12:00,28,1405.75,1406.75,1397,1398.75,6921
20110301|2011-01-28 12:30,28,1398.75,1400.75,1395,1399.75,6360
20110301|2011-01-28 13:00,28,1400,1402.75,1397,1401,6437
20110301|2011-01-30 18:00,31,1395.25,1404.75,1394.5,1401,1946
20110301|2011-01-30 18:30,31,1401.5,1404.5,1400,1402,388
20110301|2011-01-30 19:00,31,1402,1408.25,1401.75,1407,545
20110301|2011-01-30 19:30,31,1407.25,1408.75,1406,1408.5,516
20110301|2011-01-30 20:00,31,1408.75,1409.5,1407.5,1408.5,228
20110301|2011-01-30 20:30,31,1409,1409.25,1407.5,1408.25,219
20110301|2011-01-30 21:00,31,1407.75,1409.75,1407.75,1409.25,239
20110301|2011-01-30 21:30,31,1409.5,1409.75,1408.75,1408.75,162
20110301|2011-01-30 22:00,31,1408.75,1408.75,1408.25,1408.75,74
20110301|2011-01-30 22:30,31,1409,1409,1407.25,1408.25,104
20110301|2011-01-30 23:00,31,1407.75,1409,1407.25,1409,58
20110301|2011-01-30 23:30,31,1408.75,1409.5,1408,1409.25,157
20110301|2011-01-31 00:00,31,1409.25,1409.25,1407.75,1408.5,71
20110301|2011-01-31 00:30,31,1409,1409.5,1408.25,1408.25,26
20110301|2011-01-31 01:00,31,1409,1410,1408.5,1410,162
20110301|2011-01-31 01:30,31,1410,1410,1409.75,1410,70
20110301|2011-01-31 02:00,31,1409.75,1410,1408.5,1408.75,79
20110301|2011-01-31 02:30,31,1408.75,1408.75,1406.5,1407,68
20110301|2011-01-31 03:00,31,1407,1407.25,1403.25,1407,334
20110301|2011-01-31 03:30,31,1407,1408.25,1404.5,1405.25,195
20110301|2011-01-31 04:00,31,1405.25,1407.75,1403.75,1406,275
20110301|2011-01-31 04:30,31,1406,1406,1405,1406,142
20110301|2011-01-31 05:00,31,1406,1407.5,1405.5,1406.25,68
20110301|2011-01-31 05:30,31,1406.25,1407.25,1405.5,1407,85
20110301|2011-01-31 06:00,31,1407.25,1407.75,1407,1407.25,131
20110301|2011-01-31 06:30,31,1407.75,1408.25,1407.25,1407.5,243
20110301|2011-01-31 07:00,31,1408,1408.25,1407.25,1408,168
20110301|2011-01-31 09:30,31,1408.25,1411.25,1404.5,1406.75,15690
20110301|2011-01-31 10:00,31,1407,1411,1403.5,1409.75,7932
20110301|2011-01-31 10:30,31,1409.5,1412.25,1407.5,1410.75,5182
20110301|2011-01-31 11:00,31,1410.5,1413.25,1410.5,1410.75,4572
20110301|2011-01-31 11:30,31,1410.75,1412.75,1409.5,1412.25,2600
20110301|2011-01-31 12:00,31,1412,1412.25,1408.5,1408.5,2842
20110301|2011-01-31 12:30,31,1408.75,1412.75,1408.25,1412,3367
20110301|2011-01-31 13:00,31,1411.75,1413,1410,1411.75,5716
20110301|2011-01-31 18:00,1,1413.5,1414.75,1408.25,1410.25,1144
20110301|2011-01-31 18:30,1,1410.5,1412.5,1409.25,1411.25,294
20110301|2011-01-31 19:00,1,1411.5,1414.25,1411,1413.5,366
20110301|2011-01-31 19:30,1,1413.5,1414.75,1411.5,1413.5,276
20110301|2011-01-31 20:00,1,1413.5,1413.75,1412.5,1413,58
20110301|2011-01-31 20:30,1,1413,1413,1411,1412.5,226
20110301|2011-01-31 21:00,1,1412.5,1412.5,1411.5,1411.5,34
20110301|2011-01-31 21:30,1,1412,1412.5,1412,1412.5,19
20110301|2011-01-31 22:00,1,1412,1413.25,1410.5,1410.75,183
20110301|2011-01-31 22:30,1,1411.25,1414.25,1411,1413.75,138
20110301|2011-01-31 23:00,1,1413.75,1414.25,1413,1414,150
20110301|2011-01-31 23:30,1,1413.75,1413.75,1413,1413,39
20110301|2011-02-01 00:00,1,1413,1414.25,1412.5,1414.25,46
20110301|2011-02-01 00:30,1,1414.25,1414.5,1413.5,1414.25,170
20110301|2011-02-01 01:00,1,1414.5,1414.5,1412.5,1414.25,114
20110301|2011-02-01 01:30,1,1414,1416,1414,1414.25,336
20110301|2011-02-01 02:00,1,1415,1415,1413.25,1414,62
20110301|2011-02-01 02:30,1,1413.25,1414.75,1413,1414.75,77
20110301|2011-02-01 03:00,1,1414.5,1415.25,1413.25,1414.25,127
20110301|2011-02-01 03:30,1,1414,1414.5,1414,1414.5,31
20110301|2011-02-01 04:00,1,1414.75,1415.5,1414,1414.75,200
20110301|2011-02-01 04:30,1,1414.5,1414.75,1413.75,1414.5,189
20110301|2011-02-01 05:00,1,1414.5,1414.75,1414.5,1414.5,62
20110301|2011-02-01 05:30,1,1414.25,1414.5,1413.25,1413.75,56
20110301|2011-02-01 06:00,1,1413.5,1415.25,1413.25,1413.25,105
20110301|2011-02-01 06:30,1,1413.75,1417,1413.25,1415.5,271
20110301|2011-02-01 07:00,1,1416.25,1418.5,1416.25,1418,354
20110301|2011-02-01 09:30,1,1419.25,1427,1418.5,1426.5,21013
20110301|2011-02-01 10:00,1,1426.5,1433,1425,1427,15232
20110301|2011-02-01 10:30,1,1427.5,1429.5,1427,1427.75,3740
20110301|2011-02-01 11:00,1,1428,1430.75,1426.5,1429.75,4976
20110301|2011-02-01 11:30,1,1430,1433.75,1429.5,1431.5,7803
20110301|2011-02-01 12:00,1,1431.25,1432,1427.5,1428.25,3770
20110301|2011-02-01 12:30,1,1428,1431.75,1426.25,1431,6174
20110301|2011-02-01 13:00,1,1431.25,1440.5,1430,1440,12711
20110301|2011-02-01 18:00,2,1439.5,1442.75,1436,1439.75,1990
20110301|2011-02-01 18:30,2,1439.75,1444.75,1438,1444.25,891
20110301|2011-02-01 19:00,2,1444.25,1444.25,1439.75,1440.25,283
20110301|2011-02-01 19:30,2,1440.5,1442.75,1440.25,1441.5,174
20110301|2011-02-01 20:00,2,1441.25,1443.75,1441.25,1443.75,168
20110301|2011-02-01 20:30,2,1444,1445.75,1443.75,1444.5,512
20110301|2011-02-01 21:00,2,1444.75,1445.25,1440.5,1441,485
20110301|2011-02-01 21:30,2,1441,1443.75,1441,1443.75,108
20110301|2011-02-01 22:00,2,1443.75,1443.75,1442.25,1442.75,81
20110301|2011-02-01 22:30,2,1442.75,1442.75,1441,1441.5,98
20110301|2011-02-01 23:00,2,1441.25,1442.5,1441.25,1442.25,43
20110301|2011-02-01 23:30,2,1442.25,1442.75,1442.25,1442.25,36
20110301|2011-02-02 00:00,2,1442.5,1443,1441.75,1442.75,34
20110301|2011-02-02 00:30,2,1442.75,1444.5,1442.5,1444.5,54
20110301|2011-02-02 01:00,2,1443.75,1449,1443.25,1447.75,520
20110301|2011-02-02 01:30,2,1447.5,1448.5,1443.5,1446.25,304
20110301|2011-02-02 02:00,2,1446.25,1447.75,1446,1447,164
20110301|2011-02-02 02:30,2,1447,1448.75,1447,1448,168
20110301|2011-02-02 03:00,2,1447.75,1451,1447,1449.75,349
20110301|2011-02-02 03:30,2,1449.75,1452,1449.75,1450,290
20110301|2011-02-02 04:00,2,1450,1450,1445.5,1447.5,326
20110301|2011-02-02 04:30,2,1447.5,1447.75,1447,1447.75,76
20110301|2011-02-02 05:00,2,1447.75,1449,1447,1448,177
20110301|2011-02-02 05:30,2,1448,1448,1446,1446,343
20110301|2011-02-02 06:00,2,1446,1446.25,1443.75,1444.25,207
20110301|2011-02-02 06:30,2,1444.25,1445.25,1444.25,1444.25,365
20110301|2011-02-02 07:00,2,1444.5,1447.75,1444.25,1446.75,408
20110301|2011-02-02 09:30,2,1444.75,1449,1440.5,1444,11955
20110301|2011-02-02 10:00,2,1444,1447,1439.75,1441.5,6699
20110301|2011-02-02 10:30,2,1441.25,1443,1437,1437.75,4584
20110301|2011-02-02 11:00,2,1437.75,1440.75,1433.5,1440.5,6899
20110301|2011-02-02 11:30,2,1440.25,1444.75,1439.75,1442.75,4031
20110301|2011-02-02 12:00,2,1442.75,1444,1441.5,1442.5,2446
20110301|2011-02-02 12:30,2,1442.5,1445.5,1438,1444,4381
20110301|2011-02-02 13:00,2,1444.25,1446,1442.25,1446,3671
20110301|2011-02-02 18:00,3,1446,1447,1442.75,1446.5,754
20110301|2011-02-02 18:30,3,1446.25,1448,1445.75,1447.25,277
20110301|2011-02-02 19:00,3,1447.5,1448.25,1445.75,1446.5,184
20110301|2011-02-02 19:30,3,1446,1446,1443,1444,143
20110301|2011-02-02 20:00,3,1444.25,1447.25,1443.25,1443.75,157
20110301|2011-02-02 20:30,3,1444,1445.25,1443.5,1443.5,117
20110301|2011-02-02 21:00,3,1443.25,1443.5,1439.5,1440.5,370
20110301|2011-02-02 21:30,3,1440.5,1441.75,1438.5,1440.25,109
20110301|2011-02-02 22:00,3,1440,1441.25,1437.5,1438,191
20110301|2011-02-02 22:30,3,1438,1439,1437.5,1438,43
20110301|2011-02-02 23:00,3,1438.5,1439.25,1438,1438.5,50
20110301|2011-02-02 23:30,3,1438.5,1439.25,1438.5,1439.25,31
20110301|2011-02-03 00:00,3,1439.25,1439.25,1436.25,1436.5,212
20110301|2011-02-03 00:30,3,1436.25,1437.75,1436.25,1437.75,29
20110301|2011-02-03 01:00,3,1438,1439,1437.5,1439,61
20110301|2011-02-03 01:30,3,1439,1439.5,1439,1439.25,36
20110301|2011-02-03 02:00,3,1439,1441.25,1439,1440.75,216
20110301|2011-02-03 02:30,3,1440.75,1445.5,1440.75,1445.5,220
20110301|2011-02-03 03:00,3,1445.75,1446,1444.25,1445,132
20110301|2011-02-03 03:30,3,1444.5,1445.75,1444.25,1445.5,94
20110301|2011-02-03 04:00,3,1445.5,1446.25,1444.75,1445.25,109
20110301|2011-02-03 04:30,3,1445.25,1446.75,1444.75,1446.75,198
20110301|2011-02-03 05:00,3,1446.5,1446.75,1445.5,1446.25,112
20110301|2011-02-03 05:30,3,1446,1446.25,1445.25,1445.5,69
20110301|2011-02-03 06:00,3,1446,1446.25,1444,1444,205
20110301|2011-02-03 06:30,3,1444.75,1445.25,1444,1444.5,138
20110301|2011-02-03 07:00,3,1444.5,1444.5,1443,1443.5,180
20110301|2011-02-03 09:30,3,1442,1449.5,1438.75,1445.75,15127
20110301|2011-02-03 10:00,3,1445.5,1452.5,1444,1449,10486
20110301|2011-02-03 10:30,3,1449.25,1449.5,1441.75,1441.75,7911
20110301|2011-02-03 11:00,3,1442,1445,1439,1444.25,5774
20110301|2011-02-03 11:30,3,1444.25,1444.75,1441,1441.75,1386
20110301|2011-02-03 12:00,3,1441.75,1443.25,1437,1441.75,6306
20110301|2011-02-03 12:30,3,1441.75,1444,1434,1436.5,7634
20110301|2011-02-03 13:00,3,1436.5,1439.5,1434,1435.25,4726
20110301|2011-02-03 18:00,4,1438.5,1442,1437,1441.5,854
20110301|2011-02-03 18:30,4,1441.5,1442.75,1440.75,1440.75,211
20110301|2011-02-03 19:00,4,1440.75,1442.75,1440.75,1442.25,244
20110301|2011-02-03 19:30,4,1442,1442,1437.25,1437.5,352
20110301|2011-02-03 20:00,4,1437.75,1438.75,1435.25,1436.75,439
20110301|2011-02-03 20:30,4,1436.75,1437,1436.25,1436.5,85
20110301|2011-02-03 21:00,4,1436.5,1437.25,1436.5,1437,75
20110301|2011-02-03 21:30,4,1436.5,1437,1435.75,1436,58
20110301|2011-02-03 22:00,4,1436,1437,1436,1437,20
20110301|2011-02-03 22:30,4,1436.5,1436.75,1436,1436.5,22
20110301|2011-02-03 23:00,4,1436.5,1437,1436.5,1436.75,10
20110301|2011-02-03 23:30,4,1436.75,1437,1436.75,1437,57
20110301|2011-02-04 00:00,4,1436.75,1437,1436.25,1437,21
20110301|2011-02-04 00:30,4,1437,1437,1436.5,1436.5,12
20110301|2011-02-04 01:00,4,1436.5,1436.75,1436.25,1436.75,9
20110301|2011-02-04 01:30,4,1436.75,1437,1436.25,1436.25,7
20110301|2011-02-04 02:00,4,1437,1437.25,1434.5,1434.75,327
20110301|2011-02-04 02:30,4,1434.75,1436,1433,1433.5,274
20110301|2011-02-04 03:00,4,1433.25,1433.5,1432,1432.5,207
20110301|2011-02-04 03:30,4,1433.25,1433.25,1432,1432.25,104
20110301|2011-02-04 04:00,4,1432.25,1433.75,1431.75,1433.5,116
20110301|2011-02-04 04:30,4,1433.5,1433.75,1433.5,1433.5,85
20110301|2011-02-04 05:00,4,1433.5,1433.75,1433.25,1433.75,118
20110301|2011-02-04 05:30,4,1433.5,1433.75,1432.25,1433.25,103
20110301|2011-02-04 06:00,4,1433,1434.75,1432.75,1434.5,115
20110301|2011-02-04 06:30,4,1434.75,1435.5,1434.25,1434.75,151
20110301|2011-02-04 07:00,4,1435.5,1436,1433.75,1435,252
20110301|2011-02-04 09:30,4,1436.75,1437.25,1428.75,1431.25,12799
20110301|2011-02-04 10:00,4,1431.25,1434.5,1430.25,1431.5,5935
20110301|2011-02-04 10:30,4,1431.25,1432.75,1428.5,1429.5,5078
20110301|2011-02-04 11:00,4,1429.25,1432.25,1426.5,1428,3453
20110301|2011-02-04 11:30,4,1427.75,1428.5,1422.25,1424.25,6437
20110301|2011-02-04 12:00,4,1424.25,1428.5,1423.75,1428.25,3874
20110301|2011-02-04 12:30,4,1428,1432.75,1427.5,1431,5769
20110301|2011-02-04 13:00,4,1430.75,1435.75,1429,1434,5281
20110301|2011-02-06 18:00,7,1438,1441.5,1436,1440.75,1466
20110301|2011-02-06 18:30,7,1440,1440,1437,1437.25,160
20110301|2011-02-06 19:00,7,1437.75,1440.5,1437.75,1440,143
20110301|2011-02-06 19:30,7,1440.25,1440.25,1439,1439.5,53
20110301|2011-02-06 20:00,7,1440,1440.75,1439,1440.5,113
20110301|2011-02-06 20:30,7,1440.5,1440.5,1437,1439,161
20110301|2011-02-06 21:00,7,1438.5,1439.75,1438.5,1438.5,65
20110301|2011-02-06 21:30,7,1438.5,1439.75,1438.25,1439.75,83
20110301|2011-02-06 22:00,7,1439.5,1440,1439.25,1439.75,74
20110301|2011-02-06 22:30,7,1439.75,1440.75,1439.75,1440.25,58
20110301|2011-02-06 23:00,7,1440.25,1442,1440.25,1441.5,173
20110301|2011-02-06 23:30,7,1442,1442.5,1442,1442.5,51
20110301|2011-02-07 00:00,7,1442.25,1443.75,1441.5,1441.75,267
20110301|2011-02-07 00:30,7,1441.75,1442.25,1441.5,1441.75,28
20110301|2011-02-07 01:00,7,1442.25,1442.5,1441.5,1441.75,84
20110301|2011-02-07 01:30,7,1442,1442,1440,1440.25,99
20110301|2011-02-07 02:00,7,1440,1441.5,1439.5,1441.5,238
20110301|2011-02-07 02:30,7,1441.5,1443.25,1441.25,1443.25,277
20110301|2011-02-07 03:00,7,1443,1443.75,1442.5,1443.25,245
20110301|2011-02-07 03:30,7,1443.25,1443.25,1442.5,1443,136
20110301|2011-02-07 04:00,7,1442.75,1443,1442.25,1443,207
20110301|2011-02-07 04:30,7,1442.75,1443,1442.75,1443,289
20110301|2011-02-07 05:00,7,1442.75,1443,1442.5,1442.75,40
20110301|2011-02-07 05:30,7,1443,1443,1442.25,1442.5,49
20110301|2011-02-07 06:00,7,1442.25,1442.75,1441.5,1442,210
20110301|2011-02-07 06:30,7,1441.75,1442.5,1441.5,1442.5,90
20110301|2011-02-07 07:00,7,1441.75,1442.75,1441.5,1442.75,101
20110301|2011-02-07 09:30,7,1440.75,1442.25,1433.75,1437,11558
20110301|2011-02-07 10:00,7,1437,1438,1433.5,1436.75,3934
20110301|2011-02-07 10:30,7,1437,1437.25,1433.75,1434,1987
20110301|2011-02-07 11:00,7,1434,1434.25,1430.5,1433.25,3953
20110301|2011-02-07 11:30,7,1433.25,1433.5,1429.5,1431,2011
20110301|2011-02-07 12:00,7,1431.25,1433,1428.75,1429.5,2148
20110301|2011-02-07 12:30,7,1429.25,1429.5,1421.25,1422.5,8250
20110301|2011-02-07 13:00,7,1422.5,1426,1422.5,1423.75,3857
20110301|2011-02-07 18:00,8,1425,1428,1425,1427.25,737
20110301|2011-02-07 18:30,8,1427,1427.5,1424.75,1425.75,190
20110301|2011-02-07 19:00,8,1425.75,1426.5,1425,1426,47
20110301|2011-02-07 19:30,8,1426,1426.5,1426,1426.25,16
20110301|2011-02-07 20:00,8,1426.25,1428,1426.25,1427.25,89
20110301|2011-02-07 20:30,8,1427,1427.75,1426.75,1427.25,48
20110301|2011-02-07 21:00,8,1427.5,1427.5,1427,1427.25,52
20110301|2011-02-07 21:30,8,1427.5,1427.5,1427.25,1427.25,4
20110301|2011-02-07 22:00,8,1427.25,1427.5,1427,1427.25,19
20110301|2011-02-07 22:30,8,1427.25,1427.75,1427,1427.75,19
20110301|2011-02-07 23:00,8,1428,1428,1427.75,1428,66
20110301|2011-02-07 23:30,8,1427.75,1428,1427.5,1427.5,14
20110301|2011-02-08 00:00,8,1427.75,1427.75,1427,1427,202
20110301|2011-02-08 00:30,8,1427,1427.5,1427,1427.5,2
20110301|2011-02-08 01:00,8,1427,1428,1427,1428,103
20110301|2011-02-08 01:30,8,1428,1428,1427,1427.5,15
20110301|2011-02-08 02:00,8,1427.5,1429.25,1427.5,1429.25,95
20110301|2011-02-08 02:30,8,1428.5,1429,1428,1428.5,33
20110301|2011-02-08 03:00,8,1428.5,1429.25,1426.5,1429.25,190
20110301|2011-02-08 03:30,8,1429,1430,1428.5,1429.5,154
20110301|2011-02-08 04:00,8,1429.25,1430,1429,1429.5,39
20110301|2011-02-08 04:30,8,1429.25,1429.25,1423.25,1423.25,877
20110301|2011-02-08 05:00,8,1423.25,1423.25,1415.5,1420.75,2108
20110301|2011-02-08 05:30,8,1421,1421.75,1419.25,1420,468
20110301|2011-02-08 06:00,8,1420,1421,1416,1417.75,421
20110301|2011-02-08 06:30,8,1417,1417.75,1414,1416.75,758
20110301|2011-02-08 07:00,8,1416.5,1417,1415.5,1416,247
20110301|2011-02-08 09:30,8,1418.25,1426.25,1417.25,1424.5,16537
20110301|2011-02-08 10:00,8,1424.25,1427.75,1423,1425.75,4904
20110301|2011-02-08 10:30,8,1425.75,1427.25,1422.75,1424.25,2695
20110301|2011-02-08 11:00,8,1424.5,1425,1421,1421.75,4017
20110301|2011-02-08 11:30,8,1421.75,1424,1418.5,1422.25,7063
20110301|2011-02-08 12:00,8,1422.25,1426,1422.25,1424.75,3120
20110301|2011-02-08 12:30,8,1424.5,1432.5,1424,1429.5,6353
20110301|2011-02-08 13:00,8,1429.5,1435.5,1429.5,1434.5,5629
20110301|2011-02-08 18:00,9,1437,1441,1436.25,1440.75,806
20110301|2011-02-08 18:30,9,1440.5,1441.5,1438.75,1439,224
20110301|2011-02-08 19:00,9,1439,1440,1436,1439,727
20110301|2011-02-08 19:30,9,1439,1439.5,1437.25,1438.75,173
20110301|2011-02-08 20:00,9,1438.5,1439.5,1436.5,1436.75,140
20110301|2011-02-08 20:30,9,1437,1437.5,1436.75,1436.75,27
20110301|2011-02-08 21:00,9,1437,1439.5,1437,1439.5,140
20110301|2011-02-08 21:30,9,1439.75,1439.75,1436.5,1437.25,353
20110301|2011-02-08 22:00,9,1437.25,1438.75,1436.25,1436.5,244
20110301|2011-02-08 22:30,9,1436.75,1437,1436.25,1436.5,38
20110301|2011-02-08 23:00,9,1436.25,1437,1436.25,1436.5,32
20110301|2011-02-08 23:30,9,1436.75,1437,1435,1436,257
20110301|2011-02-09 00:00,9,1436,1436.75,1435.5,1435.5,97
20110301|2011-02-09 00:30,9,1436.5,1437.75,1435.75,1437.75,228
20110301|2011-02-09 01:00,9,1437.25,1439.25,1437.25,1438.75,99
20110301|2011-02-09 01:30,9,1439.25,1440,1438.75,1440,93
20110301|2011-02-09 02:00,9,1439.75,1440.75,1438.75,1440.5,87
20110301|2011-02-09 02:30,9,1440.75,1442.5,1440.5,1442,249
20110301|2011-02-09 03:00,9,1442,1442.75,1441.5,1441.5,250
20110301|2011-02-09 03:30,9,1441.75,1442.25,1441,1442,209
20110301|2011-02-09 04:00,9,1441.75,1443.25,1441.75,1442.75,234
20110301|2011-02-09 04:30,9,1442.75,1443,1440.75,1441.75,218
20110301|2011-02-09 05:00,9,1441.75,1441.75,1440.75,1440.75,202
20110301|2011-02-09 05:30,9,1440.75,1441.75,1440.25,1441,131
20110301|2011-02-09 06:00,9,1441.25,1443,1441,1441.75,252
20110301|2011-02-09 06:30,9,1442,1443,1441.75,1442.25,251
20110301|2011-02-09 07:00,9,1442,1442.5,1438.5,1438.5,590
20110301|2011-02-09 09:30,9,1442,1454,1436.5,1446,26057
20110301|2011-02-09 10:00,9,1446,1448.75,1442.25,1442.5,5221
20110301|2011-02-09 10:30,9,1442.5,1443,1440.5,1441.5,4202
20110301|2011-02-09 11:00,9,1441.5,1448.25,1441.25,1447.75,4422
20110301|2011-02-09 11:30,9,1448,1449.25,1446.5,1447.75,2311
20110301|2011-02-09 12:00,9,1447.75,1452.75,1447.25,1451,4503
20110301|2011-02-09 12:30,9,1451.25,1454,1449,1449.25,6053
20110301|2011-02-09 13:00,9,1449.5,1455.75,1449,1452,7184
20110301|2011-02-09 18:00,10,1451.25,1453.25,1450.5,1451.75,660
20110301|2011-02-09 18:30,10,1451.75,1452.25,1448.5,1448.75,407
20110301|2011-02-09 19:00,10,1448.75,1454,1448.25,1453.75,452
20110301|2011-02-09 19:30,10,1453.75,1454.75,1452.75,1454,349
20110301|2011-02-09 20:00,10,1454.25,1455,1453,1454,308
20110301|2011-02-09 20:30,10,1453.75,1454.75,1452.75,1452.75,82
20110301|2011-02-09 21:00,10,1452.5,1452.5,1449,1449.25,171
20110301|2011-02-09 21:30,10,1449.25,1449.5,1448.25,1448.75,58
20110301|2011-02-09 22:00,10,1449,1450.75,1449,1450,65
20110301|2011-02-09 22:30,10,1450.25,1450.75,1450,1450,37
20110301|2011-02-09 23:00,10,1450,1450.5,1450,1450.5,17
20110301|2011-02-09 23:30,10,1450.5,1450.5,1449,1449.75,80
20110301|2011-02-10 00:00,10,1450,1450.5,1449,1449,87
20110301|2011-02-10 00:30,10,1449.75,1451,1448.25,1450.25,230
20110301|2011-02-10 01:00,10,1450.25,1450.25,1449,1449,49
20110301|2011-02-10 01:30,10,1448.75,1449.25,1448.75,1448.75,57
20110301|2011-02-10 02:00,10,1448.75,1449.75,1448.75,1448.75,33
20110301|2011-02-10 02:30,10,1448.75,1450,1448.75,1450,51
20110301|2011-02-10 03:00,10,1449.75,1449.75,1448.5,1448.75,53
20110301|2011-02-10 03:30,10,1449,1449.5,1447.75,1449.5,249
20110301|2011-02-10 04:00,10,1448.5,1450.5,1448.5,1449,52
20110301|2011-02-10 04:30,10,1448.75,1449.75,1447.5,1447.75,94
20110301|2011-02-10 05:00,10,1447.5,1448.25,1447.5,1448,71
20110301|2011-02-10 05:30,10,1448,1448,1447,1447.75,83
20110301|2011-02-10 06:00,10,1448,1448.5,1447,1448.5,191
20110301|2011-02-10 06:30,10,1448.25,1450.25,1447.25,1450.25,126
20110301|2011-02-10 07:00,10,1450.5,1451.75,1450.5,1451.75,207
20110301|2011-02-10 09:30,10,1446.25,1453,1444.25,1451.75,10863
20110301|2011-02-10 10:00,10,1451.5,1454,1448.25,1451.5,5200
20110301|2011-02-10 10:30,10,1451.5,1451.5,1448.5,1449.25,3265
20110301|2011-02-10 11:00,10,1449,1449.25,1444.75,1447,4564
20110301|2011-02-10 11:30,10,1447,1447.75,1442.25,1444,3134
20110301|2011-02-10 12:00,10,1444.25,1446.5,1442,1445.5,3230
20110301|2011-02-10 12:30,10,1445.5,1445.75,1440.5,1441.25,6440
20110301|2011-02-10 13:00,10,1441.5,1441.5,1430,1431,11050
20110301|2011-02-10 18:00,11,1433,1436.75,1431.5,1435.75,646
20110301|2011-02-10 18:30,11,1435.5,1436,1435.25,1435.25,112
20110301|2011-02-10 19:00,11,1435.5,1439.5,1435.5,1437.75,688
20110301|2011-02-10 19:30,11,1437.5,1439,1436.5,1439,290
20110301|2011-02-10 20:00,11,1439,1439,1434,1436,404
20110301|2011-02-10 20:30,11,1436,1438.75,1435.5,1438.25,157
20110301|2011-02-10 21:00,11,1438.25,1439.75,1437.75,1438,263
20110301|2011-02-10 21:30,11,1438,1438.75,1437.75,1438.25,64
20110301|2011-02-10 22:00,11,1438.25,1438.5,1437.75,1437.75,86
20110301|2011-02-10 22:30,11,1438.25,1439,1437.75,1438.5,43
20110301|2011-02-10 23:00,11,1438.5,1439.75,1438.25,1439.5,93
20110301|2011-02-10 23:30,11,1439.5,1442.25,1439.5,1442,357
20110301|2011-02-11 00:00,11,1441.5,1441.75,1438.5,1439,423
20110301|2011-02-11 00:30,11,1439,1440,1438.25,1439,128
20110301|2011-02-11 01:00,11,1439.25,1439.75,1437.5,1437.5,37
20110301|2011-02-11 01:30,11,1438,1438.5,1437,1437.75,50
20110301|2011-02-11 02:00,11,1438,1438.5,1437.75,1438,16
20110301|2011-02-11 02:30,11,1438,1439.5,1438,1438.5,124
20110301|2011-02-11 03:00,11,1438.5,1438.75,1436,1436.25,145
20110301|2011-02-11 03:30,11,1436,1438.5,1435.25,1437.75,78
20110301|2011-02-11 04:00,11,1437.5,1438.25,1434.25,1435,106
20110301|2011-02-11 04:30,11,1435,1435.75,1433.25,1434.5,231
20110301|2011-02-11 05:00,11,1434.75,1435.75,1433.75,1433.75,250
20110301|2011-02-11 05:30,11,1433.75,1434.25,1433,1433.75,196
20110301|2011-02-11 06:00,11,1434,1434.25,1431,1432.5,594
20110301|2011-02-11 06:30,11,1432.25,1432.5,1431.25,1432,96
20110301|2011-02-11 07:00,11,1432,1433.25,1431.5,1433,116
20110301|2011-02-11 09:30,11,1432,1432.75,1418,1418.5,17785
20110301|2011-02-11 10:00,11,1418.5,1422.75,1415,1421.75,11593
20110301|2011-02-11 10:30,11,1421.5,1424.5,1420.75,1422,6260
20110301|2011-02-11 11:00,11,1422,1422.5,1412.25,1415.25,8873
20110301|2011-02-11 11:30,11,1415.25,1416.25,1410.25,1411.75,7880
20110301|2011-02-11 12:00,11,1411.75,1416.75,1411.5,1415.5,4844
20110301|2011-02-11 12:30,11,1415.75,1417,1411.75,1416.75,4600
20110301|2011-02-11 13:00,11,1416.5,1417,1411.75,1416.25,5868
20110301|2011-02-13 18:00,14,1419,1423,1417,1421.5,1297
20110301|2011-02-13 18:30,14,1421.25,1422.5,1420.25,1422,317
20110301|2011-02-13 19:00,14,1422.5,1424.25,1419.75,1423.5,879
20110301|2011-02-13 19:30,14,1423.25,1424.75,1423,1423.25,334
20110301|2011-02-13 20:00,14,1423.75,1424.75,1421.75,1423,243
20110301|2011-02-13 20:30,14,1422.75,1424,1422,1423.25,91
20110301|2011-02-13 21:00,14,1423,1424.25,1423,1423.25,76
20110301|2011-02-13 21:30,14,1423.25,1423.75,1422.5,1422.5,107
20110301|2011-02-13 22:00,14,1422.25,1423,1419.25,1420.75,157
20110301|2011-02-13 22:30,14,1421.5,1423.5,1421.5,1422.5,78
20110301|2011-02-13 23:00,14,1423,1423,1423,1423,1
20110301|2011-02-13 23:30,14,1423.25,1423.25,1422.25,1422.25,28
20110301|2011-02-14 00:00,14,1422.25,1424,1422.25,1423.75,147
20110301|2011-02-14 00:30,14,1423.5,1424.75,1423,1424.25,97
20110301|2011-02-14 01:00,14,1424,1424,1423.5,1424,86
20110301|2011-02-14 01:30,14,1424.25,1424.75,1423.75,1424,163
20110301|2011-02-14 02:00,14,1424,1424.75,1422,1422.25,321
20110301|2011-02-14 02:30,14,1422.25,1423.5,1420.5,1421,190
20110301|2011-02-14 03:00,14,1420.75,1422.25,1420.5,1420.5,76
20110301|2011-02-14 03:30,14,1421,1421,1418.5,1419.25,123
20110301|2011-02-14 04:00,14,1419.25,1419.75,1418.5,1419,85
20110301|2011-02-14 04:30,14,1419,1419.5,1417.75,1417.75,67
20110301|2011-02-14 05:00,14,1417.5,1417.5,1413.25,1414.75,412
20110301|2011-02-14 05:30,14,1414.75,1415.25,1414.5,1414.5,91
20110301|2011-02-14 06:00,14,1414.25,1416.75,1414.25,1416,371
20110301|2011-02-14 06:30,14,1416.25,1417,1414.5,1415,204
20110301|2011-02-14 07:00,14,1415,1415.25,1414.25,1415.25,184
20110301|2011-02-14 09:30,14,1418.75,1420,1411.75,1418.5,14432
20110301|2011-02-14 10:00,14,1418.25,1418.5,1414.25,1414.75,3997
20110301|2011-02-14 10:30,14,1415,1417.25,1414.25,1417,2055
20110301|2011-02-14 11:00,14,1417,1417,1412.5,1412.75,2254
20110301|2011-02-14 11:30,14,1412.75,1414.5,1411,1411.25,2991
20110301|2011-02-14 12:00,14,1411.25,1412.25,1408,1409.75,6853
20110301|2011-02-14 12:30,14,1409.75,1411,1402,1402.5,8557
20110301|2011-02-14 13:00,14,1402.25,1405.5,1400,1405.25,8741
20110301|2011-02-14 18:00,15,1403,1404.5,1398.25,1402.25,959
20110301|2011-02-14 18:30,15,1402,1405.25,1402,1404.75,238
20110301|2011-02-14 19:00,15,1404.5,1407,1403.5,1405.5,359
20110301|2011-02-14 19:30,15,1406,1407,1405.5,1406.5,219
20110301|2011-02-14 20:00,15,1406,1407.5,1405.5,1406.25,153
20110301|2011-02-14 20:30,15,1406.75,1408,1406.5,1407.75,127
20110301|2011-02-14 21:00,15,1407.5,1408,1407,1407.75,164
20110301|2011-02-14 21:30,15,1407.75,1408.25,1407,1408,91
20110301|2011-02-14 22:00,15,1408,1408.75,1407.25,1408.75,63
20110301|2011-02-14 22:30,15,1408.25,1408.75,1408.25,1408.75,20
20110301|2011-02-14 23:00,15,1409,1409.25,1408.5,1408.75,18
20110301|2011-02-14 23:30,15,1408.75,1409,1408.25,1408.5,65
20110301|2011-02-15 00:00,15,1409,1409,1407,1407,107
20110301|2011-02-15 00:30,15,1407.25,1407.5,1403.25,1404.25,363
20110301|2011-02-15 01:00,15,1404.25,1404.5,1403.25,1404,105
20110301|2011-02-15 01:30,15,1404,1404.5,1401.25,1402.75,347
20110301|2011-02-15 02:00,15,1403,1404,1402.75,1403.5,43
20110301|2011-02-15 02:30,15,1403.5,1404.25,1403.25,1403.5,129
20110301|2011-02-15 03:00,15,1403.75,1404.25,1399.25,1399.75,204
20110301|2011-02-15 03:30,15,1399.5,1400,1396.5,1396.5,339
20110301|2011-02-15 04:00,15,1397,1399.75,1396.5,1399.5,137
20110301|2011-02-15 04:30,15,1399.25,1400.5,1398.5,1400.5,46
20110301|2011-02-15 05:00,15,1400.75,1401.5,1400,1400.5,45
20110301|2011-02-15 05:30,15,1400.5,1400.5,1397,1399,146
20110301|2011-02-15 06:00,15,1398.75,1399.5,1397.5,1398.75,128
20110301|2011-02-15 06:30,15,1398.5,1399.25,1397,1397,215
20110301|2011-02-15 07:00,15,1396.5,1398,1396,1396.5,356
20110301|2011-02-15 09:30,15,1396.25,1397.25,1377.25,1383.25,32244
20110301|2011-02-15 10:00,15,1383,1385.5,1382,1385.25,7800
20110301|2011-02-15 10:30,15,1385.5,1385.5,1382.25,1382.5,3586
20110301|2011-02-15 11:00,15,1382.5,1383,1378.5,1380.5,6070
20110301|2011-02-15 11:30,15,1380.25,1380.75,1367.5,1371.5,13986
20110301|2011-02-15 12:00,15,1371.5,1372.5,1367.5,1371.25,6510
20110301|2011-02-15 12:30,15,1371,1372.5,1369,1370.25,4358
20110301|2011-02-15 13:00,15,1369.75,1371.75,1364.75,1367.75,9751
20110301|2011-02-15 18:00,16,1369,1371.5,1367.75,1368,1503
20110301|2011-02-15 18:30,16,1368.5,1371.75,1367.75,1371.25,574
20110301|2011-02-15 19:00,16,1371.25,1375.5,1371,1373.75,1098
20110301|2011-02-15 19:30,16,1374,1375.25,1373.25,1374,497
20110301|2011-02-15 20:00,16,1374.25,1374.75,1372.75,1374,437
20110301|2011-02-15 20:30,16,1374,1375,1373.75,1374.5,204
20110301|2011-02-15 21:00,16,1374,1375,1372.75,1372.75,360
20110301|2011-02-15 21:30,16,1373.25,1373.25,1367,1368.5,697
20110301|2011-02-15 22:00,16,1368,1371.75,1368,1371.25,172
20110301|2011-02-15 22:30,16,1371,1371.5,1371,1371.25,25
20110301|2011-02-15 23:00,16,1371.5,1372,1370,1371,173
20110301|2011-02-15 23:30,16,1370.5,1370.75,1368,1370.75,199
20110301|2011-02-16 00:00,16,1370.5,1371.5,1369.75,1369.75,88
20110301|2011-02-16 00:30,16,1370,1373,1370,1372.5,387
20110301|2011-02-16 01:00,16,1372.5,1374,1372,1373.25,316
20110301|2011-02-16 01:30,16,1373,1373,1370.5,1372.25,197
20110301|2011-02-16 02:00,16,1372.25,1373.5,1372,1373.25,192
20110301|2011-02-16 02:30,16,1372.75,1373.25,1372.5,1373.25,137
20110301|2011-02-16 03:00,16,1373,1374.25,1373,1374,207
20110301|2011-02-16 03:30,16,1373.75,1375,1373.5,1375,396
20110301|2011-02-16 04:00,16,1375,1376,1374.75,1375,468
20110301|2011-02-16 04:30,16,1374.5,1374.75,1368,1369.5,1073
20110301|2011-02-16 05:00,16,1369.25,1370.25,1361,1363,1097
20110301|2011-02-16 05:30,16,1362.5,1364.25,1362,1362.5,297
20110301|2011-02-16 06:00,16,1362.75,1362.75,1357,1358.75,1082
20110301|2011-02-16 06:30,16,1358.75,1363.25,1358.75,1363,482
20110301|2011-02-16 07:00,16,1363.25,1366.75,1362.5,1363.75,696
20110301|2011-02-16 09:30,16,1366,1372,1360.25,1361.5,17855
20110301|2011-02-16 10:00,16,1361.5,1366.5,1359,1364.75,9080
20110301|2011-02-16 10:30,16,1364.75,1367.75,1360.75,1366.25,5913
20110301|2011-02-16 11:00,16,1366,1370.75,1364.75,1369.25,4174
20110301|2011-02-16 11:30,16,1369,1370.5,1365.5,1366.75,3357
20110301|2011-02-16 12:00,16,1367,1367,1362.25,1363,4760
20110301|2011-02-16 12:30,16,1363,1365.5,1360.75,1365.25,4290
20110301|2011-02-16 13:00,16,1365.25,1367.5,1363,1365.75,4874
20110301|2011-02-16 18:00,17,1366,1371.5,1366,1369.75,1160
20110301|2011-02-16 18:30,17,1370,1372.5,1370,1372,411
20110301|2011-02-16 19:00,17,1372.25,1375,1371.75,1375,838
20110301|2011-02-16 19:30,17,1375,1376,1374,1375,690
20110301|2011-02-16 20:00,17,1374.75,1374.75,1373.75,1373.75,173
20110301|2011-02-16 20:30,17,1374,1374.5,1372.75,1373.25,116
20110301|2011-02-16 21:00,17,1372.75,1373,1369.5,1370,393
20110301|2011-02-16 21:30,17,1370,1370,1368.5,1369.25,178
20110301|2011-02-16 22:00,17,1369.25,1369.75,1368.75,1369.25,20
20110301|2011-02-16 22:30,17,1369.25,1370.5,1369.25,1370.25,40
20110301|2011-02-16 23:00,17,1370.5,1370.5,1369.5,1369.75,13
20110301|2011-02-16 23:30,17,1369.75,1374.75,1369,1370,514
20110301|2011-02-17 00:00,17,1370,1373.25,1370,1371.25,134
20110301|2011-02-17 00:30,17,1370.75,1371,1368.5,1368.5,486
20110301|2011-02-17 01:00,17,1368.5,1369.25,1368,1369,283
20110301|2011-02-17 01:30,17,1369.5,1370.5,1368.75,1370,75
20110301|2011-02-17 02:00,17,1370.25,1375,1370.25,1372.25,340
20110301|2011-02-17 02:30,17,1372.5,1372.5,1370,1372,140
20110301|2011-02-17 03:00,17,1371.25,1372,1368.75,1369,141
20110301|2011-02-17 03:30,17,1369.25,1372.75,1368.5,1372.5,182
20110301|2011-02-17 04:00,17,1372.5,1376.75,1372.5,1375.75,376
20110301|2011-02-17 04:30,17,1375.25,1376.5,1374,1376.25,222
20110301|2011-02-17 05:00,17,1376,1376.75,1374.75,1375.75,210
20110301|2011-02-17 05:30,17,1375.75,1379,1375.5,1376.25,493
20110301|2011-02-17 06:00,17,1376.5,1377.25,1376,1376.75,127
20110301|2011-02-17 06:30,17,1376.75,1378.5,1376.75,1378.25,173
20110301|2011-02-17 07:00,17,1378,1379.75,1377.75,1379.25,289
20110301|2011-02-17 09:30,17,1376,1392,1375.5,1392,20557
20110301|2011-02-17 10:00,17,1392,1397,1391.75,1393.5,9871
20110301|2011-02-17 10:30,17,1393.5,1395.5,1391,1395.5,3470
20110301|2011-02-17 11:00,17,1395.25,1395.5,1392,1393.25,2294
20110301|2011-02-17 11:30,17,1393,1399.75,1391.75,1399.5,6565
20110301|2011-02-17 12:00,17,1399.5,1401,1396.25,1398.5,4868
20110301|2011-02-17 12:30,17,1398.75,1403.5,1398,1403,6027
20110301|2011-02-17 13:00,17,1403,1406.75,1400.75,1403.25,8502
20110301|2011-02-17 18:00,18,1406.5,1410,1404.75,1408.75,1136
20110301|2011-02-17 18:30,18,1408.5,1409,1404.75,1405,332
20110301|2011-02-17 19:00,18,1404.75,1405.5,1395.25,1396.5,1772
20110301|2011-02-17 19:30,18,1396.5,1397,1393.5,1396.5,826
20110301|2011-02-17 20:00,18,1396.5,1397.75,1394,1395.75,354
20110301|2011-02-17 20:30,18,1395.25,1396.25,1395,1395.75,340
20110301|2011-02-17 21:00,18,1395,1395.5,1391.75,1393.75,640
20110301|2011-02-17 21:30,18,1393,1397.75,1393,1397.75,403
20110301|2011-02-17 22:00,18,1397.75,1398,1396.75,1397.5,56
20110301|2011-02-17 22:30,18,1396.5,1396.5,1394,1394.5,116
20110301|2011-02-17 23:00,18,1394.5,1394.75,1394,1394,39
20110301|2011-02-17 23:30,18,1394,1395.5,1393.25,1393.75,350
20110301|2011-02-18 00:00,18,1394,1394.75,1391,1391.75,294
20110301|2011-02-18 00:30,18,1391.75,1392.5,1389,1389.5,633
20110301|2011-02-18 01:00,18,1389.75,1390.5,1386,1387.25,653
20110301|2011-02-18 01:30,18,1387,1387.25,1384,1386.5,543
20110301|2011-02-18 02:00,18,1386.5,1387.25,1384.25,1386.25,487
20110301|2011-02-18 02:30,18,1386.5,1390.25,1386.25,1388.5,314
20110301|2011-02-18 03:00,18,1388.5,1390,1387.5,1388,204
20110301|2011-02-18 03:30,18,1387.75,1388,1385.5,1386,345
20110301|2011-02-18 04:00,18,1386,1386,1381.5,1382.75,609
20110301|2011-02-18 04:30,18,1383,1384.5,1381,1383.75,895
20110301|2011-02-18 05:00,18,1383.25,1386.25,1382,1382.5,931
20110301|2011-02-18 05:30,18,1382.25,1384.5,1382.25,1383.75,58
20110301|2011-02-18 06:00,18,1384.25,1386.25,1383.75,1384.75,372
20110301|2011-02-18 06:30,18,1384.75,1385.5,1384.25,1385.5,209
20110301|2011-02-18 07:00,18,1385.25,1387,1383.5,1384.5,407
20110301|2011-02-18 09:30,18,1384.5,1393.75,1384,1390.5,12054
20110301|2011-02-18 10:00,18,1390.5,1392,1388,1389.75,2828
20110301|2011-02-18 10:30,18,1389.75,1393,1388,1388.5,3785
20110301|2011-02-18 11:00,18,1388.25,1388.75,1371.75,1376,11685
20110301|2011-02-18 11:30,18,1375.75,1376,1370.75,1374.5,5281
20110301|2011-02-18 12:00,18,1374.25,1374.25,1364.5,1365.25,9177
20110301|2011-02-18 12:30,18,1365.25,1369.25,1361.75,1367.25,6086
20110301|2011-02-18 13:00,18,1367.25,1371.5,1363.25,1363.25,8535
20110301|2011-02-21 18:00,22,1379,1385.75,1372,1382.75,4320
20110301|2011-02-21 18:30,22,1382.75,1384.5,1379.75,1381.75,674
20110301|2011-02-21 19:00,22,1381.25,1383,1377,1377.25,887
20110301|2011-02-21 19:30,22,1378,1378.25,1372.5,1373,547
20110301|2011-02-21 20:00,22,1373.75,1375,1373,1374.5,131
20110301|2011-02-21 20:30,22,1374,1374.25,1368.75,1370,582
20110301|2011-02-21 21:00,22,1370,1373,1365.75,1372.25,1024
20110301|2011-02-21 21:30,22,1372.25,1372.5,1371.5,1372,114
20110301|2011-02-21 22:00,22,1371.75,1372.5,1371.5,1372,26
20110301|2011-02-21 22:30,22,1372,1372.5,1370.25,1371,80
20110301|2011-02-21 23:00,22,1371,1374,1370.75,1374,162
20110301|2011-02-21 23:30,22,1373.5,1375,1371.25,1373.5,361
20110301|2011-02-22 00:00,22,1374.5,1375,1372.5,1374.75,135
20110301|2011-02-22 00:30,22,1374.75,1378,1374.5,1377.5,130
20110301|2011-02-22 01:00,22,1377.25,1378.25,1373.75,1373.75,295
20110301|2011-02-22 01:30,22,1374.75,1375.5,1373,1374.75,55
20110301|2011-02-22 02:00,22,1375,1376.5,1374.75,1376.25,245
20110301|2011-02-22 02:30,22,1376.25,1377.25,1376,1376.75,136
20110301|2011-02-22 03:00,22,1377,1380,1376.5,1379.25,240
20110301|2011-02-22 03:30,22,1379,1379.75,1378.5,1379.75,160
20110301|2011-02-22 04:00,22,1379.25,1379.75,1372.75,1374,211
20110301|2011-02-22 04:30,22,1374.5,1375,1366.5,1367.5,296
20110301|2011-02-22 05:00,22,1367.5,1370.75,1365,1365,285
20110301|2011-02-22 05:30,22,1365,1366.75,1364.5,1365.5,387
20110301|2011-02-22 06:00,22,1365.5,1365.5,1347.5,1355,2269
20110301|2011-02-22 06:30,22,1355,1355.5,1351,1351.5,807
20110301|2011-02-22 07:00,22,1351.5,1355.25,1349,1353,513
20110301|2011-02-22 09:30,22,1352.75,1353.25,1331.25,1340.25,15364
20110301|2011-02-22 10:00,22,1340.25,1342.5,1338,1338.5,3965
20110301|2011-02-22 10:30,22,1338.25,1339.25,1298,1301,20062
20110301|2011-02-22 11:00,22,1301,1313,1300.5,1308.5,4628
20110301|2011-02-22 11:30,22,1308.5,1312.5,1301.5,1301.75,3022
20110301|2011-02-22 12:00,22,1301.75,1305.5,1298.25,1298.5,3889
20110301|2011-02-22 12:30,22,1298.75,1299.5,1298,1298,1406
20110301|2011-02-22 13:00,22,1298,1298.75,1298,1298,1245
20110301|2011-02-22 18:00,23,1297,1306,1297,1303.75,1181
20110301|2011-02-22 18:30,23,1303.75,1304.25,1296,1298,919
20110301|2011-02-22 19:00,23,1298,1312.5,1297.25,1309.25,1323
20110301|2011-02-22 19:30,23,1309.25,1313,1308.25,1311,329
20110301|2011-02-22 20:00,23,1310.5,1310.5,1307.25,1308.25,423
20110301|2011-02-22 20:30,23,1307.5,1308.75,1306.75,1307.75,226
20110301|2011-02-22 21:00,23,1307.5,1308.5,1307.25,1308.25,214
20110301|2011-02-22 21:30,23,1308.25,1308.25,1306.75,1307.25,78
20110301|2011-02-22 22:00,23,1307.75,1307.75,1306,1307,181
20110301|2011-02-22 22:30,23,1306,1307,1305.75,1306.25,38
20110301|2011-02-22 23:00,23,1306.25,1308,1306,1306,94
20110301|2011-02-22 23:30,23,1306.25,1308.25,1305.75,1307.5,69
20110301|2011-02-23 00:00,23,1308,1309.25,1305.5,1307,179
20110301|2011-02-23 00:30,23,1306,1306,1304,1304.25,173
20110301|2011-02-23 01:00,23,1304.25,1305.25,1304,1305.25,121
20110301|2011-02-23 01:30,23,1305.25,1305.75,1302,1302,245
20110301|2011-02-23 02:00,23,1301.75,1305.25,1301.25,1305,59
20110301|2011-02-23 02:30,23,1305.25,1309,1303.5,1305,192
20110301|2011-02-23 03:00,23,1304.75,1307.5,1304.75,1307.5,160
20110301|2011-02-23 03:30,23,1307.25,1307.75,1296,1296,657
20110301|2011-02-23 04:00,23,1296.5,1298.75,1287.75,1288.25,1196
20110301|2011-02-23 04:30,23,1288.25,1294,1284.75,1293.5,643
20110301|2011-02-23 05:00,23,1293.5,1294,1291.5,1291.5,204
20110301|2011-02-23 05:30,23,1290.75,1301.5,1288.75,1297,571
20110301|2011-02-23 06:00,23,1297,1300,1296,1300,369
20110301|2011-02-23 06:30,23,1300,1300.75,1297.5,1300.5,288
20110301|2011-02-23 07:00,23,1301,1304.5,1301,1303.5,133
20110301|2011-02-23 09:30,23,1305,1311.25,1302,1307.5,6316
20110301|2011-02-23 10:00,23,1307.25,1311.5,1304.75,1311.25,2633
20110301|2011-02-23 10:30,23,1311.25,1317.75,1310.75,1313.5,2757
20110301|2011-02-23 11:00,23,1314,1315.75,1306,1310,2139
20110301|2011-02-23 11:30,23,1310.5,1311.75,1306.75,1311.25,901
20110301|2011-02-23 12:00,23,1311.25,1315.25,1311.25,1314.75,921
20110301|2011-02-23 12:30,23,1315,1320,1314.25,1316.75,1567
20110301|2011-02-23 13:00,23,1316.5,1321.5,1314.5,1320.75,1738
20110301|2011-02-23 18:00,24,1321.5,1325.5,1321,1322.5,228
20110301|2011-02-23 18:30,24,1322.25,1325.75,1322.25,1325.75,27
20110301|2011-02-23 19:00,24,1325.25,1325.25,1322.5,1322.5,39
20110301|2011-02-23 19:30,24,1322.5,1322.5,1318.5,1319.75,89
20110301|2011-02-23 20:00,24,1320.25,1320.75,1317.75,1318.5,44
20110301|2011-02-23 20:30,24,1318,1318,1316,1317.5,119
20110301|2011-02-23 21:00,24,1318,1318,1314.75,1314.75,43
20110301|2011-02-23 21:30,24,1314.5,1314.75,1311,1311.5,146
20110301|2011-02-23 22:00,24,1311.5,1312,1310,1311,48
20110301|2011-02-23 22:30,24,1311,1311.25,1310,1310.75,60
20110301|2011-02-23 23:00,24,1311,1311.25,1308,1308,110
20110301|2011-02-23 23:30,24,1307.75,1308.5,1299.25,1302,191
20110301|2011-02-24 00:00,24,1301.25,1303,1299.25,1301.5,201
20110301|2011-02-24 00:30,24,1302.75,1303.25,1300.75,1301.25,56
20110301|2011-02-24 01:00,24,1300.75,1301.25,1299.75,1299.75,132
20110301|2011-02-24 01:30,24,1300,1309,1299,1309,95
20110301|2011-02-24 02:00,24,1308.75,1317,1308.75,1317,158
20110301|2011-02-24 02:30,24,1316.75,1322,1316.75,1318.25,235
20110301|2011-02-24 03:00,24,1317,1317.5,1303,1303,220
20110301|2011-02-24 03:30,24,1303.75,1306.75,1301.25,1306.25,53
20110301|2011-02-24 04:00,24,1306.75,1307.75,1303.5,1307.5,28
20110301|2011-02-24 04:30,24,1308,1312.25,1307.5,1310.5,88
20110301|2011-02-24 05:00,24,1310.25,1310.25,1308.5,1308.5,16
20110301|2011-02-24 05:30,24,1309.75,1309.75,1306,1308,110
20110301|2011-02-24 06:00,24,1309,1309.5,1307.25,1307.5,60
20110301|2011-02-24 06:30,24,1308,1309.25,1306.75,1309,86
20110301|2011-02-24 07:00,24,1310,1311,1309.5,1311,59
20110301|2011-02-24 09:30,24,1312,1315.75,1303.5,1304.5,2035
20110301|2011-02-24 10:00,24,1304.5,1305.25,1299.75,1305,1381
20110301|2011-02-24 10:30,24,1305,1313.5,1304,1312,938
20110301|2011-02-24 11:00,24,1312.5,1318.25,1311.25,1312.75,855
20110301|2011-02-24 11:30,24,1312.75,1317,1312.75,1315.5,262
20110301|2011-02-24 12:00,24,1316,1321.25,1315.75,1320.5,429
20110301|2011-02-24 12:30,24,1320,1321.75,1315,1319.5,486
20110301|2011-02-24 13:00,24,1320,1324.25,1317,1317.75,1038
20110301|2011-02-24 18:00,25,1318.25,1322,1316.25,1320,124
20110301|2011-02-24 18:30,25,1320.5,1321.25,1320,1320,26
20110301|2011-02-24 19:00,25,1318,1318,1314.25,1314.75,116
20110301|2011-02-24 19:30,25,1314.5,1316,1313.75,1313.75,42
20110301|2011-02-24 20:00,25,1316,1316.5,1315.5,1315.5,13
20110301|2011-02-24 20:30,25,1314,1317.5,1314,1317.5,34
20110301|2011-02-24 21:00,25,1317.5,1318.25,1317.5,1318,12
20110301|2011-02-24 21:30,25,1318.5,1318.5,1317.75,1318.25,62
20110301|2011-02-24 22:00,25,1317.5,1320.25,1317.5,1320.25,55
20110301|2011-02-24 22:30,25,1320.5,1321.75,1320.5,1321.5,15
20110301|2011-02-24 23:00,25,1321.5,1322,1321.5,1322,6
20110301|2011-02-24 23:30,25,1321.25,1323,1321,1321,12
20110301|2011-02-25 00:00,25,1320.75,1321.25,1320.75,1321,21
20110301|2011-02-25 00:30,25,1321.75,1323.75,1321.75,1323.5,38
20110301|2011-02-25 01:00,25,1324.25,1325,1324.25,1325,32
20110301|2011-02-25 01:30,25,1324.5,1324.5,1324.5,1324.5,1
20110301|2011-02-25 02:00,25,1325.75,1325.75,1323.5,1323.5,28
20110301|2011-02-25 02:30,25,1323.5,1326,1323.25,1325.25,40
20110301|2011-02-25 03:00,25,1325,1326.75,1325,1326.75,36
20110301|2011-02-25 03:30,25,1325.5,1326,1323.5,1324.25,30
20110301|2011-02-25 04:00,25,1323,1323,1317.25,1317.25,28
20110301|2011-02-25 04:30,25,1317,1317,1312,1313,39
20110301|2011-02-25 05:00,25,1317.5,1318,1316.75,1318,7
20110301|2011-02-25 05:30,25,1319.25,1319.25,1318.25,1318.5,23
20110301|2011-02-25 06:00,25,1318.5,1321,1318.5,1321,53
20110301|2011-02-25 06:30,25,1321,1322,1320.25,1320.75,48
20110301|2011-02-25 07:00,25,1321,1321,1319.75,1321,6
20110301|2011-02-25 09:30,25,1321.5,1339.5,1321.25,1335.25,2633
20110301|2011-02-25 10:00,25,1335.75,1388.5,1334.5,1365,1414
20110301|2011-02-25 10:30,25,1360,1370,1360,1363.75,509
20110301|2011-02-25 11:00,25,1365.5,1367.75,1359.25,1360.25,253
20110301|2011-02-25 11:30,25,1361.25,1365.75,1359.25,1363,503
20110301|2011-02-25 12:00,25,1364.5,1371.25,1364.5,1367.25,306
20110301|2011-02-25 12:30,25,1367.5,1371.5,1366.25,1368,542
20110301|2011-02-25 13:00,25,1367.75,1367.75,1358.75,1363.75,315
20110301|2011-02-27 18:00,28,1367.5,1372.25,1364,1364,106
20110301|2011-02-27 18:30,28,1364.25,1366,1363.75,1366,23
20110301|2011-02-27 19:00,28,1363.75,1363.75,1355.25,1355.25,29
20110301|2011-02-27 19:30,28,1356,1356.75,1355.5,1356.75,55
20110301|2011-02-27 20:00,28,1357.5,1358.5,1356.75,1358.5,17
20110301|2011-02-27 20:30,28,1358.75,1359.75,1357.75,1358.25,22
20110301|2011-02-27 21:00,28,1357.5,1363.25,1357.25,1363.25,34
20110301|2011-02-27 21:30,28,1363.5,1363.75,1360.5,1362.5,23
20110301|2011-02-27 22:00,28,1363,1363,1362.75,1362.75,3
20110301|2011-02-27 22:30,28,1363.25,1363.75,1363,1363.5,20
20110301|2011-02-27 23:00,28,1362.5,1362.5,1360,1360,6
20110301|2011-02-27 23:30,28,1360,1360,1358.75,1359.25,12
20110301|2011-02-28 00:00,28,1358.75,1358.75,1357.25,1358.5,12
20110301|2011-02-28 00:30,28,1358.25,1359,1355.5,1355.5,27
20110301|2011-02-28 01:00,28,1356.25,1356.5,1355.5,1356.25,30
20110301|2011-02-28 01:30,28,1356.75,1359.25,1356.75,1358.75,13
20110301|2011-02-28 02:00,28,1357,1357,1357,1357,3
20110301|2011-02-28 02:30,28,1356.75,1357,1356.5,1356.5,5
20110301|2011-02-28 03:00,28,1355.5,1357.5,1354,1354,212
20110301|2011-02-28 03:30,28,1353.5,1353.75,1352.5,1353.75,209
20110301|2011-02-28 04:00,28,1354,1355.75,1354,1355.75,11
20110301|2011-02-28 04:30,28,1355,1355,1353,1353,11
20110301|2011-02-28 05:00,28,1353.5,1353.5,1352.75,1352.75,6
20110301|2011-02-28 05:30,28,1353.5,1356.75,1353.25,1356.75,13
20110301|2011-02-28 06:00,28,1357.75,1361.25,1357.75,1360.25,31
20110301|2011-02-28 06:30,28,1360,1361,1355.25,1355.25,46
20110301|2011-02-28 07:00,28,1356.25,1358.25,1355.75,1356.5,10
20110301|2011-02-28 09:30,28,1360,1361,1349.5,1353.25,700
20110301|2011-02-28 10:00,28,1356,1356.5,1351.5,1355.75,362
20110301|2011-02-28 10:30,28,1355.5,1359.75,1355.25,1358.75,187
20110301|2011-02-28 11:00,28,1358.25,1360.5,1356.25,1357,185
20110301|2011-02-28 11:30,28,1357.5,1358.25,1351,1352.75,215
20110301|2011-02-28 12:00,28,1352.75,1360.25,1352.75,1357.75,241
20110301|2011-02-28 12:30,28,1357.25,1357.25,1352.5,1353,617
20110301|2011-02-28 13:00,28,1352.75,1358.25,1352.75,1356.75,266
20110301|2011-02-28 18:00,1,1360,1361,1356,1356,6
20110301|2011-02-28 18:30,1,1358,1358,1358,1358,1
20110301|2011-02-28 19:30,1,1356,1356,1356,1356,24
20110301|2011-02-28 20:30,1,1359,1359,1359,1359,1
20110301|2011-03-01 03:00,1,1362.5,1363.25,1362.5,1363.25,10
20110301|2011-03-01 04:30,1,1366,1366.25,1366,1366.25,12
20110301|2011-03-01 06:00,1,1364.75,1364.75,1364.75,1364.75,1
20110301|2011-03-01 06:30,1,1364.25,1364.25,1364.25,1364.25,2
20110301|2011-03-01 07:00,1,1363.25,1364.25,1363.25,1363.75,115
20110301|2011-03-01 09:30,1,1368.75,1369,1354.75,1357.25,634
20110301|2011-03-01 10:00,1,1357.25,1358.5,1349.5,1354,457
20110301|2011-03-01 10:30,1,1353.25,1355.75,1352,1353.75,81
20110301|2011-03-01 11:00,1,1355.75,1355.75,1347.25,1349.75,114
20110301|2011-03-01 11:30,1,1350.5,1352.25,1349.25,1352,85
20110301|2011-03-01 12:00,1,1351.25,1362.5,1351,1361.5,170
20110301|2011-03-01 12:30,1,1361,1362.25,1359.25,1362.25,47
20110301|2011-03-01 13:00,1,1362.5,1367.75,1362.25,1364.75,111
20110301|2011-03-01 18:30,2,1365,1365,1365,1365,1
20110301|2011-03-01 19:00,2,1364.5,1364.5,1364.5,1364.5,1
20110301|2011-03-01 19:30,2,1372.75,1372.75,1372.75,1372.75,1
20110301|2011-03-01 21:00,2,1374.75,1375,1374.75,1375,8
20110301|2011-03-01 21:30,2,1374.75,1374.75,1374.75,1374.75,1
20110301|2011-03-02 00:30,2,1379.5,1381,1379.5,1381,47
20110301|2011-03-02 04:30,2,1382,1382,1382,1382,2
20110301|2011-03-02 06:00,2,1382.5,1382.5,1382.5,1382.5,5
20110301|2011-03-02 06:30,2,1381.75,1381.75,1381.75,1381.75,1
20110301|2011-03-02 09:30,2,1386,1390.25,1378.75,1387,97
20110301|2011-03-02 10:00,2,1386.75,1391.75,1386,1388.75,62
20110301|2011-03-02 10:30,2,1390,1390,1379,1381,33
20110301|2011-03-02 11:00,2,1380.75,1383,1369,1383,76
20110301|2011-03-02 11:30,2,1385.75,1385.75,1380.5,1381.5,7
20110301|2011-03-02 12:00,2,1382,1386.25,1382,1386.25,30
20110301|2011-03-02 12:30,2,1387,1389,1385.25,1387.75,67
20110301|2011-03-02 13:00,2,1385.75,1389,1385.25,1385.25,16
20110301|2011-03-02 18:00,3,1385,1385,1385,1385,10
20110301|2011-03-02 18:30,3,1380,1381.75,1380,1381.25,4
20110301|2011-03-02 19:30,3,1381.5,1382.5,1380.75,1382.5,27
20110301|2011-03-02 20:00,3,1384.75,1388.5,1384.75,1388.5,25
20110301|2011-03-02 21:30,3,1387.75,1387.75,1387.75,1387.75,1
20110301|2011-03-02 22:30,3,1386.25,1386.25,1386.25,1386.25,1
20110301|2011-03-02 23:30,3,1385.5,1385.5,1385.5,1385.5,1
20110301|2011-03-03 03:00,3,1387,1388.75,1387,1388.75,30
20110301|2011-03-03 03:30,3,1388.5,1389.5,1384,1384,280
20110301|2011-03-03 06:00,3,1389.75,1389.75,1389.75,1389.75,1
20110301|2011-03-03 09:30,3,1390.25,1403.25,1390.25,1403.25,68
20110301|2011-03-03 10:00,3,1403,1403,1400,1400.75,4
20110301|2011-03-03 10:30,3,1400,1401,1400,1401,4
20110301|2011-03-03 11:00,3,1405,1406.75,1405,1406.75,9
20110301|2011-03-03 11:30,3,1404,1404,1399.75,1403,5
20110301|2011-03-03 12:00,3,1404.75,1404.75,1404.75,1404.75,5
20110301|2011-03-03 12:30,3,1403.25,1403.25,1401.75,1401.75,13
20110301|2011-03-03 13:00,3,1404,1406.25,1404,1406.25,25
20110301|2011-03-03 19:00,4,1404.75,1404.75,1404.75,1404.75,1
20110301|2011-03-03 20:30,4,1400,1400,1400,1400,8
20110301|2011-03-03 21:30,4,1402.5,1402.5,1402.5,1402.5,1
20110301|2011-03-04 04:00,4,1408,1408,1408,1408,10
20110301|2011-03-04 06:30,4,1412.5,1412.5,1412.5,1412.5,5
20110301|2011-03-04 09:30,4,1414,1414.5,1405.75,1405.75,54
20110301|2011-03-04 10:00,4,1408,1412,1407.25,1409,50
20110301|2011-03-04 10:30,4,1404.75,1406.25,1392,1392,187
20110301|2011-03-04 11:00,4,1394,1397,1394,1396.75,17
20110301|2011-03-04 11:30,4,1398.5,1400,1398.5,1399,27
20110301|2011-03-04 12:00,4,1398,1398,1396.75,1396.75,37
20110301|2011-03-04 12:30,4,1408,1409.5,1408,1409.5,3
20110301|2011-03-04 13:00,4,1408.25,1408.25,1407.25,1408.25,9
20110301|2011-03-07 09:30,7,1407.75,1407.75,1400,1401,56
20110301|2011-03-07 10:00,7,1401,1401,1391.25,1393,40
20110301|2011-03-07 10:30,7,1393,1393.25,1381,1381.25,79
20110301|2011-03-07 11:00,7,1384.75,1385,1380,1382,26
20110301|2011-03-07 11:30,7,1383,1387.25,1383,1387.25,8
20110301|2011-03-07 12:00,7,1387,1387,1383,1383,4
20110301|2011-03-07 12:30,7,1382.25,1387.75,1382.25,1385.75,6
20110301|2011-03-07 13:00,7,1385.75,1389,1385.75,1389,10
20110301|2011-03-07 18:00,8,1389.25,1389.25,1382.25,1382.25,3
20110301|2011-03-07 21:00,8,1375,1375,1375,1375,1
20110301|2011-03-08 06:00,8,1377.75,1377.75,1377.75,1377.75,1
20110301|2011-03-08 09:30,8,1378,1380.25,1370,1380.25,129
20110301|2011-03-08 10:00,8,1380.75,1384.75,1379.75,1384.75,7
20110301|2011-03-08 10:30,8,1376.5,1377.25,1375.25,1375.25,16
20110301|2011-03-08 11:00,8,1377.5,1378,1377.5,1378,4
20110301|2011-03-08 11:30,8,1379,1379,1378.5,1378.5,2
20110301|2011-03-08 12:00,8,1370,1370,1370,1370,3
20110301|2011-03-08 12:30,8,1368,1370.25,1368,1370.25,9
20110301|2011-03-08 13:00,8,1370.25,1375.5,1370.25,1375.5,8
20110301|2011-03-08 21:00,9,1369,1369,1369,1369,1
20110301|2011-03-09 01:30,9,1370.75,1370.75,1370.75,1370.75,1
20110301|2011-03-09 09:30,9,1376.75,1377.5,1356,1356.75,71
20110301|2011-03-09 10:00,9,1356,1357.5,1353,1357.25,263
20110301|2011-03-09 10:30,9,1352.25,1354.25,1350,1353.75,278
20110301|2011-03-09 11:00,9,1347,1347.25,1347,1347.25,12
20110301|2011-03-09 11:30,9,1346,1353,1346,1352.5,42
20110301|2011-03-09 12:00,9,1351,1351,1348.25,1348.25,11
20110301|2011-03-09 12:30,9,1352,1352,1349.5,1349.5,18
20110301|2011-03-09 13:00,9,1349.5,1349.5,1345,1345,44
20110301|2011-03-10 01:00,10,1335,1335,1335,1335,48
20110301|2011-03-10 02:00,10,1332.5,1332.5,1332,1332,99
20110301|2011-03-10 02:30,10,1332,1332,1332,1332,1
20110301|2011-03-10 07:00,10,1329.5,1329.5,1329.5,1329.5,1
20110301|2011-03-10 09:30,10,1324.75,1340.5,1318,1338.25,41
20110301|2011-03-10 10:00,10,1343.5,1347,1343.5,1347,23
20110301|2011-03-10 10:30,10,1352,1354.25,1351,1353,30
20110301|2011-03-10 11:00,10,1354.5,1355.5,1354.5,1355.25,24
20110301|2011-03-10 11:30,10,1351,1352.25,1351,1351.5,14
20110301|2011-03-10 12:00,10,1355,1355,1355,1355,1
20110301|2011-03-10 12:30,10,1358.25,1358.25,1353.5,1357,6
20110301|2011-03-10 13:00,10,1351.75,1352,1350,1350,11
20110301|2011-03-10 21:00,11,1339.25,1339.25,1339.25,1339.25,1
20110301|2011-03-11 00:00,11,1335,1335,1335,1335,11
20110301|2011-03-11 02:00,11,1335,1335,1335,1335,22
20110301|2011-03-11 02:30,11,1335,1335,1335,1335,17
20110301|2011-03-11 05:00,11,1325,1325,1325,1325,5
20110301|2011-03-11 05:30,11,1319,1319,1315,1315,7
20110301|2011-03-11 06:00,11,1310,1310,1310,1310,2
20110301|2011-03-11 07:00,11,1317.5,1320.25,1317.5,1320.25,4
20110301|2011-03-11 09:30,11,1322.25,1331.5,1321.25,1328.5,80
20110301|2011-03-11 10:00,11,1328,1329,1327.25,1329,17
20110301|2011-03-11 10:30,11,1330,1338.5,1330,1337.75,28
20110301|2011-03-11 11:30,11,1325,1325.25,1324.75,1325.25,13
20110301|2011-03-11 12:00,11,1322.75,1322.75,1322.75,1322.75,3
20110301|2011-03-11 12:30,11,1324.25,1324.25,1320.75,1320.75,7
20110301|2011-03-11 13:00,11,1325.5,1325.5,1325.5,1325.5,1
20110301|2011-03-13 18:30,14,1323.75,1323.75,1319.5,1319.5,11
20110301|2011-03-14 00:30,14,1316,1316,1316,1316,1
20110301|2011-03-14 09:30,14,1316.25,1325,1311.5,1325,6
20110301|2011-03-14 10:30,14,1326.25,1328.25,1326.25,1328.25,2
20110301|2011-03-14 11:00,14,1332.5,1332.5,1327.75,1328,3
20110501|2010-09-14 10:00,14,1054.25,1055,1053.25,1053.25,111
20110501|2010-09-14 10:30,14,1054,1059,1054,1059,48
20110501|2010-09-14 11:00,14,1059.75,1061,1058.5,1060.5,207
20110501|2010-09-14 11:30,14,1061,1061,1055.25,1055.25,93
20110501|2010-09-14 12:00,14,1055.25,1055.75,1054.25,1054.5,89
20110501|2010-09-14 12:30,14,1055.25,1058,1055.25,1056.25,43
20110501|2010-09-14 13:00,14,1057.5,1059.75,1056.75,1057.75,96
20110501|2010-09-14 18:00,15,1056.5,1056.5,1056.5,1056.5,1
20110501|2010-09-14 19:30,15,1058,1060.5,1058,1060.5,12
20110501|2010-09-14 20:30,15,1061.75,1062,1061.75,1062,4
20110501|2010-09-14 21:00,15,1061.25,1061.25,1061.25,1061.25,1
20110501|2010-09-15 00:00,15,1060.75,1061.25,1060.75,1061.25,2
20110501|2010-09-15 01:00,15,1061.5,1062.75,1061.5,1062.75,6
20110501|2010-09-15 01:30,15,1064,1065,1064,1064.25,46
20110501|2010-09-15 03:00,15,1062.25,1062.25,1062.25,1062.25,2
20110501|2010-09-15 03:30,15,1061.25,1061.25,1061.25,1061.25,1
20110501|2010-09-15 04:00,15,1062.5,1062.5,1062.5,1062.5,1
20110501|2010-09-15 04:30,15,1064.75,1064.75,1064.75,1064.75,1
20110501|2010-09-15 06:30,15,1061.5,1061.5,1061.5,1061.5,10
20110501|2010-09-15 07:00,15,1061,1061,1061,1061,10
20110501|2010-09-15 09:30,15,1057,1062,1057,1062,171
20110501|2010-09-15 10:00,15,1063,1063,1061.5,1061.5,40
20110501|2010-09-15 10:30,15,1061.5,1061.75,1060.25,1060.5,37
20110501|2010-09-15 11:00,15,1061.75,1062,1061.75,1062,5
20110501|2010-09-15 11:30,15,1062.75,1062.75,1061,1061,7
20110501|2010-09-15 12:00,15,1061.5,1062,1061.5,1062,39
20110501|2010-09-15 12:30,15,1061.25,1065.75,1061.25,1064.5,124
20110501|2010-09-15 13:00,15,1064.25,1065,1063,1065,361
20110501|2010-09-15 18:00,16,1065.25,1065.25,1065.25,1065.25,1
20110501|2010-09-15 18:30,16,1065.25,1065.75,1065.25,1065.75,5
20110501|2010-09-15 19:30,16,1066,1066,1066,1066,1
20110501|2010-09-15 20:00,16,1067,1067,1067,1067,5
20110501|2010-09-15 20:30,16,1067,1067,1067,1067,1
20110501|2010-09-15 22:00,16,1064.5,1064.5,1063.75,1063.75,3
20110501|2010-09-16 01:30,16,1061.25,1061.25,1061.25,1061.25,1
20110501|2010-09-16 02:00,16,1064,1064.25,1064,1064,12
20110501|2010-09-16 02:30,16,1064.25,1064.25,1064.25,1064.25,1
20110501|2010-09-16 03:00,16,1064,1064,1064,1064,20
20110501|2010-09-16 03:30,16,1063.75,1064,1063.75,1064,4
20110501|2010-09-16 04:00,16,1064,1064.25,1064,1064.25,4
20110501|2010-09-16 05:30,16,1065,1065,1065,1065,5
20110501|2010-09-16 09:30,16,1061,1067,1061,1063,254
20110501|2010-09-16 10:00,16,1063.75,1064.75,1063.75,1064,44
20110501|2010-09-16 10:30,16,1064,1064,1062,1063.25,89
20110501|2010-09-16 11:00,16,1063.25,1063.25,1058.5,1059,198
20110501|2010-09-16 11:30,16,1060,1060.5,1055,1058,151
20110501|2010-09-16 12:00,16,1058,1059,1057.5,1057.5,125
20110501|2010-09-16 12:30,16,1058.5,1060,1058,1058.25,56
20110501|2010-09-16 13:00,16,1058,1060,1057,1059.5,253
20110501|2010-09-16 18:00,17,1058.75,1061,1058.25,1060.25,44
20110501|2010-09-16 18:30,17,1060.75,1061,1060.25,1060.75,12
20110501|2010-09-16 19:00,17,1061,1064.75,1061,1064.75,8
20110501|2010-09-16 19:30,17,1063,1063,1063,1063,1
20110501|2010-09-16 20:00,17,1063.5,1063.75,1062.75,1062.75,7
20110501|2010-09-16 20:30,17,1065,1068,1065,1068,34
20110501|2010-09-17 00:30,17,1068,1068,1068,1068,9
20110501|2010-09-17 01:00,17,1068,1068,1067.75,1067.75,12
20110501|2010-09-17 01:30,17,1069.75,1070,1069.5,1070,24
20110501|2010-09-17 02:00,17,1071,1071,1071,1071,10
20110501|2010-09-17 02:30,17,1073.5,1073.75,1073.5,1073.5,5
20110501|2010-09-17 03:00,17,1074,1075,1074,1075,28
20110501|2010-09-17 03:30,17,1074.5,1074.5,1074.5,1074.5,5
20110501|2010-09-17 05:00,17,1073.5,1073.5,1071,1071,26
20110501|2010-09-17 05:30,17,1073.25,1074.5,1072.25,1072.5,24
20110501|2010-09-17 06:00,17,1073,1073.25,1072.75,1072.75,35
20110501|2010-09-17 06:30,17,1072.75,1072.75,1072.75,1072.75,7
20110501|2010-09-17 07:00,17,1073,1073,1072.25,1072.25,7
20110501|2010-09-17 09:30,17,1071,1079,1068,1075.75,655
20110501|2010-09-17 10:00,17,1075.5,1083,1075.5,1078,531
20110501|2010-09-17 10:30,17,1078,1079.5,1076,1078.25,257
20110501|2010-09-17 11:00,17,1078.75,1081.75,1078.75,1080.5,257
20110501|2010-09-17 11:30,17,1080.25,1081,1079,1080,255
20110501|2010-09-17 12:00,17,1081,1086.5,1080.75,1085.5,584
20110501|2010-09-17 12:30,17,1086,1086,1081.5,1084.25,306
20110501|2010-09-17 13:00,17,1084.75,1089.5,1084,1088.25,368
20110501|2010-09-19 18:00,20,1088.25,1096.5,1088.25,1095.75,29
20110501|2010-09-19 18:30,20,1097,1099.25,1096.5,1099.25,54
20110501|2010-09-19 19:00,20,1103.25,1105.5,1103.25,1105,9
20110501|2010-09-19 19:30,20,1105,1107.25,1105,1107.25,16
20110501|2010-09-19 20:00,20,1107.5,1112,1107.5,1112,6
20110501|2010-09-19 20:30,20,1112.5,1115.75,1111.75,1115.75,36
20110501|2010-09-19 21:00,20,1117.25,1117.25,1117.25,1117.25,5
20110501|2010-09-19 21:30,20,1116.25,1116.25,1116.25,1116.25,1
20110501|2010-09-19 23:30,20,1113.75,1113.75,1113.75,1113.75,1
20110501|2010-09-20 00:30,20,1113.5,1113.75,1113.5,1113.75,14
20110501|2010-09-20 01:00,20,1115,1115.25,1115,1115.25,4
20110501|2010-09-20 03:00,20,1109.25,1111,1109.25,1111,4
20110501|2010-09-20 03:30,20,1111,1111,1111,1111,19
20110501|2010-09-20 04:00,20,1113.25,1113.25,1113.25,1113.25,4
20110501|2010-09-20 04:30,20,1113.25,1113.25,1113.25,1113.25,16
20110501|2010-09-20 05:00,20,1113,1113,1113,1113,2
20110501|2010-09-20 05:30,20,1111.25,1111.25,1111.25,1111.25,1
20110501|2010-09-20 06:00,20,1112.25,1112.25,1110.75,1110.75,21
20110501|2010-09-20 06:30,20,1111,1112.5,1110.75,1112.5,52
20110501|2010-09-20 07:00,20,1112,1112.5,1110.25,1111.5,49
20110501|2010-09-20 09:30,20,1109.75,1113.75,1103,1105.75,459
20110501|2010-09-20 10:00,20,1104.75,1108.25,1104,1108.25,290
20110501|2010-09-20 10:30,20,1108.25,1109.25,1107.25,1108,119
20110501|2010-09-20 11:00,20,1109,1113.75,1109,1109,210
20110501|2010-09-20 11:30,20,1109.5,1112.75,1108.75,1109.5,238
20110501|2010-09-20 12:00,20,1110,1112,1110,1110.25,177
20110501|2010-09-20 12:30,20,1111,1111,1108,1108,183
20110501|2010-09-20 13:00,20,1107.75,1107.75,1104.25,1106,358
20110501|2010-09-20 18:00,21,1104,1104.75,1103.5,1103.5,86
20110501|2010-09-20 19:30,21,1104.75,1104.75,1104.75,1104.75,3
20110501|2010-09-20 20:00,21,1106,1109.75,1106,1109.25,13
20110501|2010-09-20 20:30,21,1110,1111,1110,1111,11
20110501|2010-09-20 22:00,21,1111,1111,1111,1111,6
20110501|2010-09-20 22:30,21,1111.25,1111.25,1111.25,1111.25,1
20110501|2010-09-20 23:00,21,1112,1112,1112,1112,7
20110501|2010-09-21 00:30,21,1112,1112,1112,1112,1
20110501|2010-09-21 01:00,21,1110.25,1110.5,1110.25,1110.5,7
20110501|2010-09-21 02:30,21,1112.75,1113,1112.75,1113,3
20110501|2010-09-21 03:30,21,1113,1113,1113,1113,6
20110501|2010-09-21 06:00,21,1110,1110,1110,1110,3
20110501|2010-09-21 06:30,21,1109.25,1109.25,1106.25,1106.25,45
20110501|2010-09-21 07:00,21,1106.5,1106.5,1106.5,1106.5,3
20110501|2010-09-21 09:30,21,1106.5,1107.5,1102,1104.75,359
20110501|2010-09-21 10:00,21,1103.75,1108,1103.75,1104.75,131
20110501|2010-09-21 10:30,21,1104.5,1107.5,1104,1106.75,164
20110501|2010-09-21 11:00,21,1106.5,1106.5,1105.25,1106.25,221
20110501|2010-09-21 11:30,21,1106.5,1106.5,1105.25,1105.75,195
20110501|2010-09-21 12:00,21,1105.25,1105.25,1101,1101,155
20110501|2010-09-21 12:30,21,1101,1104,1100.75,1103.75,112
20110501|2010-09-21 13:00,21,1103,1104,1099.25,1102.25,71
20110501|2010-09-21 18:00,22,1100.5,1103,1100.5,1103,4
20110501|2010-09-21 18:30,22,1105,1105,1105,1105,6
20110501|2010-09-22 02:30,22,1106.75,1107,1106.75,1107,21
20110501|2010-09-22 03:00,22,1107,1107,1107,1107,53
20110501|2010-09-22 03:30,22,1106.25,1106.25,1106.25,1106.25,1
20110501|2010-09-22 04:00,22,1106.5,1107,1106.5,1106.5,26
20110501|2010-09-22 04:30,22,1107,1107.75,1107,1107.75,9
20110501|2010-09-22 06:00,22,1109.25,1109.25,1109.25,1109.25,3
20110501|2010-09-22 07:00,22,1108,1108,1108,1108,20
20110501|2010-09-22 09:30,22,1109,1112,1108,1108.25,271
20110501|2010-09-22 10:00,22,1107.75,1109.5,1106.5,1106.5,90
20110501|2010-09-22 10:30,22,1106,1110,1106,1110,58
20110501|2010-09-22 11:00,22,1109.25,1109.75,1107,1107.25,25
20110501|2010-09-22 11:30,22,1106.75,1107.25,1105.25,1105.25,64
20110501|2010-09-22 12:00,22,1105.75,1105.75,1102.5,1105.75,322
20110501|2010-09-22 12:30,22,1106.25,1106.25,1103.25,1103.75,387
20110501|2010-09-22 13:00,22,1103,1111,1103,1111,278
20110501|2010-09-22 18:00,23,1110,1112,1109.5,1109.5,16
20110501|2010-09-22 18:30,23,1109.5,1109.75,1109.5,1109.75,2
20110501|2010-09-22 19:00,23,1110.25,1112,1110.25,1112,5
20110501|2010-09-22 19:30,23,1113,1118,1113,1118,45
20110501|2010-09-22 20:00,23,1118,1118,1118,1118,2
20110501|2010-09-22 20:30,23,1111.25,1111.25,1111.25,1111.25,1
20110501|2010-09-22 21:00,23,1110.75,1110.75,1110.75,1110.75,2
20110501|2010-09-23 06:30,23,1106.75,1106.75,1106,1106.75,56
20110501|2010-09-23 07:00,23,1105.5,1106.5,1105,1105,14
20110501|2010-09-23 09:30,23,1106.75,1106.75,1100.75,1102.75,149
20110501|2010-09-23 10:00,23,1103.75,1109.5,1103.75,1109.5,142
20110501|2010-09-23 10:30,23,1112,1117,1110,1110,168
20110501|2010-09-23 11:00,23,1112,1113.75,1110.25,1111.5,85
20110501|2010-09-23 11:30,23,1111.75,1115,1111.5,1114.5,89
20110501|2010-09-23 12:00,23,1115,1115,1113,1113.25,249
20110501|2010-09-23 12:30,23,1112.25,1116,1109.25,1112,234
20110501|2010-09-23 13:00,23,1111.25,1114.25,1108.25,1113.25,72
20110501|2010-09-23 18:00,24,1110,1111.75,1110,1111.75,5
20110501|2010-09-23 19:00,24,1111.75,1114.25,1111.75,1114.25,6
20110501|2010-09-24 00:30,24,1115,1115,1115,1115,1
20110501|2010-09-24 01:00,24,1115.75,1116,1115.75,1116,3
20110501|2010-09-24 01:30,24,1116.5,1117,1116.5,1117,3
20110501|2010-09-24 02:00,24,1117.75,1122,1113.25,1122,95
20110501|2010-09-24 02:30,24,1120.75,1121,1120.75,1121,2
20110501|2010-09-24 03:30,24,1122,1122.5,1122,1122.5,3
20110501|2010-09-24 04:30,24,1122,1122,1122,1122,3
20110501|2010-09-24 05:00,24,1122,1122,1122,1122,8
20110501|2010-09-24 05:30,24,1121,1121.75,1121,1121.75,30
20110501|2010-09-24 06:30,24,1121,1121,1120,1120,23
20110501|2010-09-24 07:00,24,1120.25,1121,1120.25,1121,30
20110501|2010-09-24 09:30,24,1121,1129,1121,1129,637
20110501|2010-09-24 10:00,24,1130,1131,1128.5,1130.75,382
20110501|2010-09-24 10:30,24,1130.5,1136,1130.5,1136,483
20110501|2010-09-24 11:00,24,1136.5,1141.75,1135.5,1140.25,298
20110501|2010-09-24 11:30,24,1138.5,1142,1138.5,1140,243
20110501|2010-09-24 12:00,24,1140,1141.5,1138,1139.75,274
20110501|2010-09-24 12:30,24,1140.25,1144,1138.25,1138.25,407
20110501|2010-09-24 13:00,24,1137.25,1145.5,1137.25,1142.5,369
20110501|2010-09-26 18:00,27,1144,1153.75,1144,1152.5,60
20110501|2010-09-26 19:00,27,1161.75,1161.75,1161.75,1161.75,1
20110501|2010-09-26 20:00,27,1160.5,1160.5,1154,1154,13
20110501|2010-09-26 20:30,27,1152.5,1153,1152.5,1153,4
20110501|2010-09-26 21:00,27,1153.25,1153.25,1152.5,1152.5,13
20110501|2010-09-26 21:30,27,1154.25,1154.25,1154.25,1154.25,10
20110501|2010-09-27 00:00,27,1152,1152,1152,1152,12
20110501|2010-09-27 00:30,27,1153,1153,1151.75,1151.75,47
20110501|2010-09-27 01:00,27,1152,1152,1152,1152,19
20110501|2010-09-27 03:00,27,1154,1154,1154,1154,1
20110501|2010-09-27 03:30,27,1154,1154,1154,1154,1
20110501|2010-09-27 04:00,27,1155.75,1161.25,1155.75,1160.5,43
20110501|2010-09-27 04:30,27,1159.75,1159.75,1159.75,1159.75,6
20110501|2010-09-27 05:30,27,1156.5,1156.5,1156.5,1156.5,5
20110501|2010-09-27 06:30,27,1154.75,1154.75,1153.25,1153.25,2
20110501|2010-09-27 07:00,27,1153.25,1154.75,1152,1152,9
20110501|2010-09-27 09:30,27,1147.25,1150.5,1140.75,1142,220
20110501|2010-09-27 10:00,27,1142.5,1146,1140,1146,115
20110501|2010-09-27 10:30,27,1144.5,1144.5,1143,1143,11
20110501|2010-09-27 11:00,27,1142.5,1144.5,1142.5,1143.75,92
20110501|2010-09-27 11:30,27,1143,1145,1142.25,1145,40
20110501|2010-09-27 12:00,27,1145.25,1148.5,1145,1148.25,106
20110501|2010-09-27 12:30,27,1147.5,1152.25,1147.25,1148.75,124
20110501|2010-09-27 13:00,27,1149,1149.5,1145,1149,319
20110501|2010-09-27 19:00,28,1143.5,1143.5,1143.5,1143.5,20
20110501|2010-09-27 20:30,28,1149.75,1149.75,1149.75,1149.75,1
20110501|2010-09-27 21:00,28,1150,1150,1150,1150,1
20110501|2010-09-28 01:30,28,1151.75,1153,1151.75,1151.75,72
20110501|2010-09-28 02:00,28,1153.75,1154.25,1153.75,1154.25,21
20110501|2010-09-28 03:00,28,1148,1148,1148,1148,5
20110501|2010-09-28 03:30,28,1147.5,1147.5,1147.5,1147.5,1
20110501|2010-09-28 04:30,28,1143.5,1143.5,1141.5,1141.5,4
20110501|2010-09-28 05:00,28,1140,1140,1140,1140,10
20110501|2010-09-28 06:00,28,1140,1140,1140,1140,62
20110501|2010-09-28 06:30,28,1139,1139,1138.5,1138.5,20
20110501|2010-09-28 07:00,28,1142.5,1145.25,1142.5,1145.25,5
20110501|2010-09-28 09:30,28,1144,1144,1137,1143.5,193
20110501|2010-09-28 10:00,28,1146.75,1146.75,1142.75,1144,98
20110501|2010-09-28 10:30,28,1145,1145,1138.25,1138.25,253
20110501|2010-09-28 11:00,28,1140.25,1141.5,1139.5,1139.75,10
20110501|2010-09-28 11:30,28,1139.5,1140.75,1139,1140,150
20110501|2010-09-28 12:00,28,1140.25,1141.75,1140.25,1140.75,44
20110501|2010-09-28 12:30,28,1141.5,1141.5,1135,1137,91
20110501|2010-09-28 13:00,28,1136.25,1136.25,1126,1126,140
20110501|2010-09-28 18:00,29,1128,1128,1128,1128,1
20110501|2010-09-28 20:00,29,1128.5,1128.5,1127.5,1127.5,31
20110501|2010-09-28 20:30,29,1127.25,1127.25,1127.25,1127.25,9
20110501|2010-09-28 21:00,29,1123.5,1123.5,1122.25,1123,25
20110501|2010-09-28 21:30,29,1122.25,1122.25,1119.75,1119.75,10
20110501|2010-09-29 01:30,29,1120.75,1123.75,1120.5,1123.75,10
20110501|2010-09-29 02:00,29,1124,1124,1124,1124,1
20110501|2010-09-29 03:30,29,1125,1125.25,1122,1123,60
20110501|2010-09-29 04:00,29,1122.75,1122.75,1117,1117,27
20110501|2010-09-29 04:30,29,1117.5,1119.5,1117.25,1119.5,8
20110501|2010-09-29 05:00,29,1119,1119,1119,1119,3
20110501|2010-09-29 05:30,29,1113.75,1113.75,1113.75,1113.75,2
20110501|2010-09-29 06:00,29,1114,1114.5,1105.75,1108.75,44
20110501|2010-09-29 06:30,29,1110,1110,1107,1107,45
20110501|2010-09-29 07:00,29,1106.75,1109,1106.75,1109,38
20110501|2010-09-29 09:30,29,1104.25,1117,1103.75,1117,249
20110501|2010-09-29 10:00,29,1116.5,1121,1114.25,1117,139
20110501|2010-09-29 10:30,29,1114.75,1121,1114.5,1118.5,156
20110501|2010-09-29 11:00,29,1118.25,1121.5,1118.25,1121.5,61
20110501|2010-09-29 11:30,29,1121,1123.25,1119.75,1120,51
20110501|2010-09-29 12:00,29,1120,1121.25,1115.75,1117,179
20110501|2010-09-29 12:30,29,1117.25,1117.5,1113.25,1113.25,87
20110501|2010-09-29 13:00,29,1114,1119.25,1113.75,1116.25,113
20110501|2010-09-29 18:00,30,1116.5,1117,1116.5,1116.5,5
20110501|2010-09-29 18:30,30,1115.5,1115.75,1115.5,1115.75,4
20110501|2010-09-29 19:30,30,1114.5,1114.5,1114.5,1114.5,8
20110501|2010-09-29 20:00,30,1117.5,1118.5,1117.5,1118.5,11
20110501|2010-09-29 20:30,30,1119.5,1119.5,1119.5,1119.5,1
20110501|2010-09-29 21:00,30,1122.75,1124.75,1122.75,1124.25,17
20110501|2010-09-29 21:30,30,1125.25,1125.25,1123.5,1123.5,25
20110501|2010-09-29 22:00,30,1122.5,1122.75,1122.5,1122.75,6
20110501|2010-09-29 23:00,30,1123,1123,1123,1123,2
20110501|2010-09-30 00:30,30,1122.75,1124,1122.75,1124,15
20110501|2010-09-30 01:00,30,1124,1124,1122.75,1122.75,2
20110501|2010-09-30 01:30,30,1125.25,1125.5,1125,1125.5,34
20110501|2010-09-30 03:00,30,1125.5,1125.5,1125.5,1125.5,1
20110501|2010-09-30 04:30,30,1125.5,1125.5,1124.5,1124.5,5
20110501|2010-09-30 05:00,30,1123.75,1123.75,1123.5,1123.75,9
20110501|2010-09-30 09:30,30,1118.5,1118.5,1105.25,1105.25,130
20110501|2010-09-30 10:00,30,1107.5,1108,1100.75,1107.25,271
20110501|2010-09-30 10:30,30,1107,1110.25,1107,1109.5,40
20110501|2010-09-30 11:00,30,1109.75,1109.75,1105,1106.5,140
20110501|2010-09-30 11:30,30,1106,1112.25,1106,1111.5,110
20110501|2010-09-30 12:00,30,1111.5,1119.25,1111.5,1118.75,413
20110501|2010-09-30 12:30,30,1117.25,1121.5,1117.25,1118.75,129
20110501|2010-09-30 13:00,30,1117.75,1124.5,1117.5,1120.75,158
20110501|2010-09-30 18:00,1,1122.75,1123.75,1122.75,1123.75,20
20110501|2010-09-30 18:30,1,1121,1121,1121,1121,1
20110501|2010-09-30 19:00,1,1120.25,1120.25,1120.25,1120.25,2
20110501|2010-10-01 02:30,1,1121.75,1122.5,1121.75,1122.5,4
20110501|2010-10-01 03:30,1,1122.25,1122.25,1120.25,1120.25,9
20110501|2010-10-01 04:00,1,1120.75,1121,1119.75,1119.75,11
20110501|2010-10-01 04:30,1,1121,1121,1121,1121,5
20110501|2010-10-01 05:30,1,1121.5,1121.5,1120,1120,5
20110501|2010-10-01 06:00,1,1120,1120,1119.75,1119.75,3
20110501|2010-10-01 07:00,1,1117.75,1117.75,1117.75,1117.75,2
20110501|2010-10-01 09:30,1,1116,1118.25,1107.25,1107.25,208
20110501|2010-10-01 10:00,1,1107.75,1111.5,1107.5,1110.25,124
20110501|2010-10-01 10:30,1,1108.75,1117.25,1105,1108.5,76
20110501|2010-10-01 11:00,1,1108,1109,1106,1106,20
20110501|2010-10-01 11:30,1,1104.75,1104.75,1095.25,1095.25,232
20110501|2010-10-01 12:00,1,1097,1097.25,1091.5,1092.75,165
20110501|2010-10-01 12:30,1,1091.5,1092.75,1080,1083,505
20110501|2010-10-01 13:00,1,1082.5,1084.5,1077,1077,145
20110501|2010-10-03 18:00,4,1074.75,1076.5,1069,1072,39
20110501|2010-10-03 18:30,4,1074,1074.5,1074,1074.5,3
20110501|2010-10-03 19:00,4,1069,1069,1069,1069,1
20110501|2010-10-03 19:30,4,1070.75,1070.75,1069.5,1069.5,16
20110501|2010-10-03 20:00,4,1066,1066,1066,1066,1
20110501|2010-10-03 20:30,4,1064.25,1065,1064.25,1065,11
20110501|2010-10-04 00:00,4,1068,1068,1068,1068,1
20110501|2010-10-04 00:30,4,1068.25,1068.25,1068.25,1068.25,2
20110501|2010-10-04 01:30,4,1072,1072,1072,1072,1
20110501|2010-10-04 02:00,4,1072,1072,1072,1072,2
20110501|2010-10-04 03:00,4,1071.5,1071.5,1071.25,1071.25,22
20110501|2010-10-04 04:30,4,1070.75,1070.75,1070.75,1070.75,2
20110501|2010-10-04 05:00,4,1070.75,1070.75,1070.25,1070.25,2
20110501|2010-10-04 06:00,4,1067.5,1067.5,1067.5,1067.5,5
20110501|2010-10-04 07:00,4,1067.25,1067.5,1067.25,1067.5,3
20110501|2010-10-04 09:30,4,1065.5,1076,1065.5,1075.25,208
20110501|2010-10-04 10:00,4,1075.25,1080.5,1074.25,1077.75,90
20110501|2010-10-04 10:30,4,1080.5,1082.25,1077.75,1082.25,83
20110501|2010-10-04 11:00,4,1079,1081.5,1076.75,1081.25,18
20110501|2010-10-04 11:30,4,1078.5,1080,1077.5,1077.5,34
20110501|2010-10-04 12:00,4,1077.5,1078.25,1075.25,1076,49
20110501|2010-10-04 12:30,4,1076,1078.25,1076,1078.25,25
20110501|2010-10-04 13:00,4,1077.5,1080.25,1075,1075.25,142
20110501|2010-10-04 18:00,5,1074.25,1074.25,1073.75,1074,5
20110501|2010-10-04 18:30,5,1073.5,1073.5,1073.5,1073.5,1
20110501|2010-10-04 19:00,5,1074.5,1074.5,1074.5,1074.5,2
20110501|2010-10-04 19:30,5,1073.25,1073.25,1073.25,1073.25,1
20110501|2010-10-04 20:00,5,1073.25,1073.25,1072.5,1072.5,4
20110501|2010-10-04 20:30,5,1074.25,1074.25,1074,1074,2
20110501|2010-10-04 23:00,5,1075.25,1075.25,1075.25,1075.25,1
20110501|2010-10-05 01:00,5,1076.5,1076.5,1076.5,1076.5,16
20110501|2010-10-05 01:30,5,1076.5,1076.5,1076.5,1076.5,6
20110501|2010-10-05 02:00,5,1077.5,1077.5,1077.5,1077.5,4
20110501|2010-10-05 03:00,5,1079.5,1079.5,1079.25,1079.5,6
20110501|2010-10-05 03:30,5,1080,1080,1078,1078,9
20110501|2010-10-05 04:00,5,1079.75,1079.75,1079.75,1079.75,1
20110501|2010-10-05 05:00,5,1083,1083.5,1083,1083.5,2
20110501|2010-10-05 05:30,5,1083.5,1085.75,1083.5,1085.75,7
20110501|2010-10-05 06:00,5,1085.75,1085.75,1083.75,1083.75,12
20110501|2010-10-05 09:30,5,1082.5,1092.25,1082.5,1092,333
20110501|2010-10-05 10:00,5,1092.75,1094.25,1089.5,1089.75,117
20110501|2010-10-05 10:30,5,1091.25,1092.75,1089.75,1091.5,27
20110501|2010-10-05 11:00,5,1092.5,1094.25,1091.5,1092.25,108
20110501|2010-10-05 11:30,5,1093.75,1093.75,1090.75,1091,36
20110501|2010-10-05 12:00,5,1091.25,1097.25,1091.25,1095.5,57
20110501|2010-10-05 12:30,5,1095.75,1099.25,1095.75,1098,123
20110501|2010-10-05 13:00,5,1097.25,1098,1092.25,1092.25,154
20110501|2010-10-05 18:00,6,1093,1093,1093,1093,1
20110501|2010-10-05 21:00,6,1093.5,1093.5,1093,1093,30
20110501|2010-10-05 23:30,6,1093,1093,1093,1093,1
20110501|2010-10-06 02:30,6,1094,1094,1094,1094,15
20110501|2010-10-06 04:30,6,1094,1094,1094,1094,1
20110501|2010-10-06 05:00,6,1094,1094,1093.75,1093.75,10
20110501|2010-10-06 09:30,6,1094,1094.75,1090,1090.25,205
20110501|2010-10-06 10:00,6,1091.25,1093.25,1088.5,1092.25,53
20110501|2010-10-06 10:30,6,1092.75,1093,1091.5,1091.5,85
20110501|2010-10-06 11:00,6,1091,1091.5,1088.25,1088.5,25
20110501|2010-10-06 11:30,6,1089.5,1089.5,1087,1087.25,61
20110501|2010-10-06 12:00,6,1086.25,1087.5,1086.25,1087,9
20110501|2010-10-06 12:30,6,1086,1086.5,1084.75,1086.25,32
20110501|2010-10-06 13:00,6,1086,1088,1084.25,1085.25,99
20110501|2010-10-06 18:00,7,1084.5,1084.5,1084.5,1084.5,1
20110501|2010-10-06 19:00,7,1085.5,1085.5,1085.25,1085.25,2
20110501|2010-10-06 23:00,7,1088.75,1088.75,1088.75,1088.75,1
20110501|2010-10-07 00:30,7,1090.5,1090.5,1090.5,1090.5,1
20110501|2010-10-07 01:00,7,1089.75,1090,1089.75,1090,5
20110501|2010-10-07 02:00,7,1092,1092,1092,1092,1
20110501|2010-10-07 02:30,7,1090.75,1090.75,1090.75,1090.75,4
20110501|2010-10-07 03:00,7,1093,1095,1093,1093.5,7
20110501|2010-10-07 05:00,7,1093.75,1093.75,1093.75,1093.75,3
20110501|2010-10-07 06:30,7,1094.75,1094.75,1094.75,1094.75,1
20110501|2010-10-07 07:00,7,1093,1093,1092.75,1093,4
20110501|2010-10-07 09:30,7,1093.5,1095.25,1090.25,1093.75,223
20110501|2010-10-07 10:00,7,1093.5,1093.5,1091,1092.5,47
20110501|2010-10-07 10:30,7,1092.5,1093,1088.25,1088.25,19
20110501|2010-10-07 11:00,7,1088.75,1090,1088.75,1090,21
20110501|2010-10-07 11:30,7,1088.5,1088.5,1087,1087,49
20110501|2010-10-07 12:00,7,1087,1087.75,1087,1087.25,105
20110501|2010-10-07 12:30,7,1090,1092.5,1089.75,1092.5,54
20110501|2010-10-07 13:00,7,1089.75,1089.75,1084.75,1087.25,133
20110501|2010-10-07 18:00,8,1083.75,1087.25,1083.75,1087.25,17
20110501|2010-10-07 19:30,8,1088,1088,1086.25,1086.25,22
20110501|2010-10-07 20:00,8,1089.5,1098.75,1089.5,1098,57
20110501|2010-10-07 20:30,8,1100,1104.25,1100,1104,15
20110501|2010-10-07 21:00,8,1103.25,1103.25,1102.25,1102.75,39
20110501|2010-10-07 21:30,8,1102,1102.5,1102,1102.5,8
20110501|2010-10-07 22:30,8,1102,1103,1102,1102,16
20110501|2010-10-07 23:00,8,1102,1103.25,1102,1103.25,3
20110501|2010-10-07 23:30,8,1102.5,1102.5,1102.5,1102.5,1
20110501|2010-10-08 00:00,8,1101.75,1101.75,1101.75,1101.75,4
20110501|2010-10-08 00:30,8,1103,1103.75,1103,1103.75,27
20110501|2010-10-08 01:00,8,1104.75,1105.25,1103.5,1104.5,128
20110501|2010-10-08 01:30,8,1104,1104,1099.25,1101.5,169
20110501|2010-10-08 03:30,8,1099.5,1099.5,1098.75,1098.75,17
20110501|2010-10-08 04:00,8,1097.75,1098,1097.75,1098,6
20110501|2010-10-08 04:30,8,1097.75,1097.75,1097.75,1097.75,1
20110501|2010-10-08 05:00,8,1095.75,1095.75,1095.75,1095.75,1
20110501|2010-10-08 06:00,8,1095.75,1095.75,1095,1095,3
20110501|2010-10-08 06:30,8,1095.25,1095.25,1095.25,1095.25,5
20110501|2010-10-08 07:00,8,1094.75,1095,1094.75,1095,5
20110501|2010-10-08 09:30,8,1157.25,1157.25,1157.25,1157.25,165
20110501|2010-10-08 10:00,8,1157.25,1157.25,1157.25,1157.25,45
20110501|2010-10-08 10:30,8,1157.25,1157.25,1157.25,1157.25,8
20110501|2010-10-08 11:00,8,1157.25,1157.25,1157.25,1157.25,46
20110501|2010-10-08 11:30,8,1157.25,1157.25,1157.25,1157.25,56
20110501|2010-10-08 12:00,8,1157.25,1157.25,1157.25,1157.25,24
20110501|2010-10-08 12:30,8,1157.25,1157.25,1157.25,1157.25,19
20110501|2010-10-08 13:00,8,1157.25,1157.25,1157.25,1157.25,29
20110501|2010-10-10 18:00,11,1172.25,1201.25,1172.25,1190.75,253
20110501|2010-10-10 18:30,11,1192.25,1195.5,1190.5,1195.5,23
20110501|2010-10-10 19:00,11,1194,1201.75,1193.25,1200.5,224
20110501|2010-10-10 19:30,11,1201,1201,1197.75,1197.75,26
20110501|2010-10-10 20:00,11,1197.75,1198.75,1196.5,1197.25,40
20110501|2010-10-10 20:30,11,1197.5,1197.5,1196.75,1196.75,37
20110501|2010-10-10 21:00,11,1196,1196.5,1195,1195.75,19
20110501|2010-10-10 21:30,11,1195.5,1196.5,1195.5,1196.5,46
20110501|2010-10-10 22:00,11,1198.5,1198.5,1198.5,1198.5,5
20110501|2010-10-10 22:30,11,1199,1199.25,1199,1199.25,30
20110501|2010-10-10 23:00,11,1199.5,1200,1199.5,1200,31
20110501|2010-10-11 00:30,11,1202.75,1202.75,1202.75,1202.75,2
20110501|2010-10-11 01:00,11,1204,1204,1201.5,1202,8
20110501|2010-10-11 01:30,11,1202,1202.75,1199,1199,11
20110501|2010-10-11 02:00,11,1198,1199.25,1197.75,1198.75,19
20110501|2010-10-11 02:30,11,1198.25,1199,1196.5,1196.5,39
20110501|2010-10-11 03:00,11,1196.5,1196.5,1195.75,1195.75,62
20110501|2010-10-11 03:30,11,1197,1199.5,1197,1199.5,31
20110501|2010-10-11 04:00,11,1199.75,1199.75,1199.75,1199.75,1
20110501|2010-10-11 04:30,11,1201.75,1202,1201.75,1202,8
20110501|2010-10-11 05:30,11,1206.75,1206.75,1206.75,1206.75,11
20110501|2010-10-11 06:00,11,1210,1210,1206.5,1207,52
20110501|2010-10-11 06:30,11,1205.5,1207,1205.5,1207,23
20110501|2010-10-11 07:00,11,1206,1206.5,1205.5,1205.5,9
20110501|2010-10-11 09:30,11,1197.25,1203.25,1191,1198.5,674
20110501|2010-10-11 10:00,11,1199.75,1201.5,1195.75,1197.5,505
20110501|2010-10-11 10:30,11,1197.25,1198.5,1190,1190.5,299
20110501|2010-10-11 11:00,11,1190.75,1192.5,1186.5,1188,476
20110501|2010-10-11 11:30,11,1190,1192,1188.25,1190.5,218
20110501|2010-10-11 12:00,11,1189.25,1190,1186,1186,245
20110501|2010-10-11 12:30,11,1186.25,1189,1183.25,1188,505
20110501|2010-10-11 13:00,11,1188,1189,1175,1175,305
20110501|2010-10-11 18:00,12,1177.25,1187.5,1177.25,1186.75,29
20110501|2010-10-11 18:30,12,1187.75,1190,1187.75,1190,6
20110501|2010-10-11 19:00,12,1192.25,1193,1192.25,1193,2
20110501|2010-10-11 19:30,12,1188.75,1188.75,1188.75,1188.75,4
20110501|2010-10-11 20:00,12,1186,1192,1186,1191.5,12
20110501|2010-10-11 20:30,12,1193,1194,1193,1193.75,35
20110501|2010-10-11 21:00,12,1193.5,1193.5,1192,1192,85
20110501|2010-10-11 21:30,12,1192,1195.5,1191.75,1195.5,111
20110501|2010-10-11 22:00,12,1195.25,1199.5,1195.25,1198,52
20110501|2010-10-11 22:30,12,1196.25,1196.25,1196.25,1196.25,4
20110501|2010-10-11 23:00,12,1196,1196,1195.5,1195.5,18
20110501|2010-10-12 00:30,12,1197,1197,1196,1196,65
20110501|2010-10-12 01:00,12,1196.5,1196.5,1192.5,1194.5,48
20110501|2010-10-12 01:30,12,1195,1195.75,1194,1195.5,125
20110501|2010-10-12 02:00,12,1195.5,1196,1195,1195,37
20110501|2010-10-12 02:30,12,1195,1196,1195,1196,13
20110501|2010-10-12 03:00,12,1195,1195,1191,1191,52
20110501|2010-10-12 03:30,12,1190,1190,1187,1187,46
20110501|2010-10-12 04:00,12,1185.5,1185.5,1185,1185,50
20110501|2010-10-12 04:30,12,1187.75,1187.75,1187.75,1187.75,2
20110501|2010-10-12 05:00,12,1189,1189,1188.75,1188.75,2
20110501|2010-10-12 06:00,12,1187,1187,1187,1187,6
20110501|2010-10-12 06:30,12,1188.75,1190.25,1188.75,1189.75,27
20110501|2010-10-12 07:00,12,1188,1188,1188,1188,1
20110501|2010-10-12 09:30,12,1189.5,1192.5,1180.75,1187.25,425
20110501|2010-10-12 10:00,12,1187.25,1192.75,1186.5,1191.5,128
20110501|2010-10-12 10:30,12,1192,1194.75,1191.5,1193.25,181
20110501|2010-10-12 11:00,12,1193.25,1198.25,1191.75,1198,200
20110501|2010-10-12 11:30,12,1197.5,1199,1195.5,1195.75,64
20110501|2010-10-12 12:00,12,1196.25,1206,1195,1205.75,536
20110501|2010-10-12 12:30,12,1205,1206,1202.25,1203.5,123
20110501|2010-10-12 13:00,12,1203.75,1209,1200.25,1202,190
20110501|2010-10-12 18:00,13,1200.75,1201.25,1200.25,1201,10
20110501|2010-10-12 18:30,13,1201.25,1201.25,1200.25,1200.25,8
20110501|2010-10-12 19:00,13,1200,1200,1196.75,1196.75,150
20110501|2010-10-12 19:30,13,1197.75,1197.75,1196,1196,20
20110501|2010-10-12 20:00,13,1200,1207.75,1200,1207.25,159
20110501|2010-10-12 20:30,13,1208,1208,1203,1203.5,91
20110501|2010-10-12 21:00,13,1202,1203,1202,1203,21
20110501|2010-10-12 21:30,13,1201,1204,1201,1204,43
20110501|2010-10-12 22:00,13,1203,1203,1200.5,1201,42
20110501|2010-10-12 22:30,13,1202.5,1203,1202.5,1203,2
20110501|2010-10-12 23:00,13,1200.75,1200.75,1200.25,1200.25,22
20110501|2010-10-12 23:30,13,1199.75,1199.75,1199.75,1199.75,3
20110501|2010-10-13 00:00,13,1198.75,1199.5,1198.75,1199.5,5
20110501|2010-10-13 00:30,13,1200.5,1201,1200,1201,82
20110501|2010-10-13 01:00,13,1202,1204.5,1202,1204.5,32
20110501|2010-10-13 01:30,13,1205,1205,1204,1204,32
20110501|2010-10-13 02:30,13,1208,1208,1208,1208,1
20110501|2010-10-13 03:00,13,1207.75,1207.75,1207.75,1207.75,4
20110501|2010-10-13 03:30,13,1208,1210,1208,1210,30
20110501|2010-10-13 04:00,13,1210,1212,1210,1212,17
20110501|2010-10-13 04:30,13,1211.25,1213,1211.25,1213,18
20110501|2010-10-13 05:00,13,1212.5,1212.5,1211.5,1211.5,4
20110501|2010-10-13 05:30,13,1210.5,1210.75,1210.25,1210.5,31
20110501|2010-10-13 06:00,13,1213,1213,1212.75,1213,12
20110501|2010-10-13 06:30,13,1213,1215.25,1213,1215.25,32
20110501|2010-10-13 07:00,13,1214.75,1214.75,1212.75,1212.75,15
20110501|2010-10-13 09:30,13,1211,1215.5,1205,1205,629
20110501|2010-10-13 10:00,13,1205.5,1210.25,1203.25,1204.5,418
20110501|2010-10-13 10:30,13,1204,1205,1199.25,1201.5,117
20110501|2010-10-13 11:00,13,1201.75,1203.25,1199.75,1200.5,39
20110501|2010-10-13 11:30,13,1201,1201.5,1194.75,1196,471
20110501|2010-10-13 12:00,13,1195.75,1203.5,1195.75,1202.25,202
20110501|2010-10-13 12:30,13,1202.75,1204.25,1197.25,1198,393
20110501|2010-10-13 13:00,13,1200,1202,1196.5,1197.5,524
20110501|2010-10-13 18:00,14,1197,1197,1197,1197,1
20110501|2010-10-13 18:30,14,1198.25,1199.25,1198.25,1199.25,7
20110501|2010-10-13 19:00,14,1200.25,1201.75,1200.25,1201.75,12
20110501|2010-10-13 19:30,14,1202,1203.5,1201.75,1203.5,9
20110501|2010-10-13 20:00,14,1203.5,1212,1203.5,1211.25,465
20110501|2010-10-13 20:30,14,1212,1213.25,1211.75,1212.75,129
20110501|2010-10-13 21:00,14,1213.25,1215,1213.25,1214,61
20110501|2010-10-13 21:30,14,1214,1214,1213.5,1214,62
20110501|2010-10-13 22:00,14,1213,1213,1210,1210.75,130
20110501|2010-10-13 22:30,14,1210,1210,1210,1210,53
20110501|2010-10-13 23:00,14,1211.5,1211.5,1211.5,1211.5,10
20110501|2010-10-13 23:30,14,1210,1210.5,1210,1210.5,14
20110501|2010-10-14 00:30,14,1212.25,1213.25,1212.25,1213.25,13
20110501|2010-10-14 01:00,14,1214.5,1216,1214,1216,104
20110501|2010-10-14 01:30,14,1215.25,1215.75,1215.25,1215.75,2
20110501|2010-10-14 02:00,14,1210.5,1210.5,1208,1208,39
20110501|2010-10-14 03:30,14,1209.5,1209.5,1209.5,1209.5,2
20110501|2010-10-14 04:00,14,1210,1210,1210,1210,10
20110501|2010-10-14 04:30,14,1211.25,1211.25,1211.25,1211.25,5
20110501|2010-10-14 05:00,14,1211.25,1211.25,1205,1205,3
20110501|2010-10-14 05:30,14,1206,1206,1206,1206,2
20110501|2010-10-14 06:00,14,1210,1210,1210,1210,5
20110501|2010-10-14 06:30,14,1210.75,1210.75,1206,1207,65
20110501|2010-10-14 07:00,14,1206.5,1207.25,1205.5,1207.25,22
20110501|2010-10-14 09:30,14,1206.75,1215,1202.25,1208.5,620
20110501|2010-10-14 10:00,14,1208.75,1215,1208.75,1213.5,265
20110501|2010-10-14 10:30,14,1214.5,1214.5,1208.75,1209.5,298
20110501|2010-10-14 11:00,14,1210.75,1212.5,1209.75,1210.5,149
20110501|2010-10-14 11:30,14,1209,1209,1203.25,1206,149
20110501|2010-10-14 12:00,14,1205.25,1206.75,1204.75,1206.5,192
20110501|2010-10-14 12:30,14,1206.5,1210.5,1205.75,1206.5,410
20110501|2010-10-14 13:00,14,1206.25,1210.75,1205.5,1210.25,455
20110501|2010-10-14 18:00,15,1210,1215,1210,1213,19
20110501|2010-10-14 18:30,15,1212,1219,1212,1218,64
20110501|2010-10-14 20:00,15,1213.5,1214.25,1211,1213.25,61
20110501|2010-10-14 20:30,15,1213.25,1216.75,1213,1216.75,97
20110501|2010-10-14 21:00,15,1217.25,1222,1217.25,1222,153
20110501|2010-10-14 21:30,15,1223,1224,1222.75,1222.75,55
20110501|2010-10-14 22:00,15,1221.5,1224,1221.5,1224,32
20110501|2010-10-14 22:30,15,1224.25,1224.25,1223.5,1223.5,13
20110501|2010-10-14 23:30,15,1222.5,1222.5,1222.5,1222.5,1
20110501|2010-10-15 00:30,15,1223.75,1223.75,1223,1223,3
20110501|2010-10-15 02:00,15,1222.5,1222.5,1222.5,1222.5,1
20110501|2010-10-15 03:30,15,1220.5,1220.75,1220.5,1220.75,5
20110501|2010-10-15 04:00,15,1220,1220.25,1220,1220.25,6
20110501|2010-10-15 04:30,15,1220,1220.5,1219.75,1220.5,3
20110501|2010-10-15 05:00,15,1221,1225,1221,1224,9
20110501|2010-10-15 06:00,15,1220.75,1221.75,1218.75,1219.75,25
20110501|2010-10-15 06:30,15,1219.75,1219.75,1218,1219,14
20110501|2010-10-15 09:30,15,1213,1218,1209.75,1210,416
20110501|2010-10-15 10:00,15,1210.25,1215.25,1206.5,1213.5,106
20110501|2010-10-15 10:30,15,1213.5,1215.5,1213.5,1214.5,188
20110501|2010-10-15 11:00,15,1215,1215.5,1213,1213,97
20110501|2010-10-15 11:30,15,1213.75,1214,1212,1212,64
20110501|2010-10-15 12:00,15,1212.25,1214,1211.5,1214,173
20110501|2010-10-15 12:30,15,1214.25,1215.5,1207.75,1208.25,328
20110501|2010-10-15 13:00,15,1208.25,1208.5,1203.5,1204.5,227
20110501|2010-10-17 18:00,18,1199,1203,1198.75,1203,11
20110501|2010-10-17 18:30,18,1204.75,1207,1204.75,1207,4
20110501|2010-10-17 19:00,18,1205.25,1205.25,1203.25,1203.25,4
20110501|2010-10-17 19:30,18,1200.5,1201.75,1200.5,1201.75,3
20110501|2010-10-17 20:00,18,1202,1208.5,1201.75,1206.75,164
20110501|2010-10-17 20:30,18,1206.75,1207.75,1206.25,1206.75,60
20110501|2010-10-17 21:00,18,1207.75,1207.75,1201.5,1201.5,41
20110501|2010-10-17 21:30,18,1201.75,1201.75,1201.75,1201.75,7
20110501|2010-10-17 22:00,18,1201.75,1204,1201.75,1204,5
20110501|2010-10-17 22:30,18,1204.25,1204.5,1204.25,1204.5,9
20110501|2010-10-17 23:00,18,1204.5,1206,1203.75,1206,7
20110501|2010-10-18 00:30,18,1205.5,1205.5,1205.5,1205.5,10
20110501|2010-10-18 01:00,18,1207.5,1208.25,1207.5,1208.25,26
20110501|2010-10-18 01:30,18,1207.75,1208.25,1205.25,1205.25,24
20110501|2010-10-18 04:00,18,1204,1204.25,1204,1204.25,53
20110501|2010-10-18 04:30,18,1206,1206,1206,1206,9
20110501|2010-10-18 05:00,18,1206.5,1206.5,1206.5,1206.5,5
20110501|2010-10-18 05:30,18,1207.5,1207.5,1207.5,1207.5,6
20110501|2010-10-18 06:00,18,1206.25,1206.25,1206.25,1206.25,4
20110501|2010-10-18 06:30,18,1204,1204,1204,1204,1
20110501|2010-10-18 09:30,18,1205,1207.75,1200.5,1204,203
20110501|2010-10-18 10:00,18,1202.75,1203.25,1198.5,1199.75,97
20110501|2010-10-18 10:30,18,1200.75,1201,1197.5,1198.75,102
20110501|2010-10-18 11:00,18,1198.25,1203.5,1198.25,1201.75,72
20110501|2010-10-18 11:30,18,1202.75,1206.5,1202.75,1206.5,155
20110501|2010-10-18 12:00,18,1206.5,1207,1203.25,1203.75,128
20110501|2010-10-18 12:30,18,1204,1206.25,1203.75,1204,256
20110501|2010-10-18 13:00,18,1206,1209.25,1206,1208,138
20110501|2010-10-18 18:00,19,1206.25,1206.25,1206.25,1206.25,1
20110501|2010-10-18 18:30,19,1207.75,1207.75,1207.75,1207.75,1
20110501|2010-10-18 19:00,19,1209,1209.5,1209,1209.5,6
20110501|2010-10-18 20:00,19,1209,1212.25,1209,1212.25,5
20110501|2010-10-18 20:30,19,1213.5,1214.5,1213.5,1214.5,92
20110501|2010-10-18 21:00,19,1215.25,1215.5,1215.25,1215.25,17
20110501|2010-10-18 21:30,19,1216,1216,1216,1216,1
20110501|2010-10-18 22:00,19,1215.25,1215.25,1212,1212,55
20110501|2010-10-18 22:30,19,1212,1212,1212,1212,2
20110501|2010-10-19 01:00,19,1217,1217,1217,1217,34
20110501|2010-10-19 01:30,19,1216.5,1216.5,1214,1214,83
20110501|2010-10-19 02:30,19,1211,1211.5,1211,1211.5,5
20110501|2010-10-19 03:00,19,1211.75,1212.5,1211.75,1212.5,4
20110501|2010-10-19 03:30,19,1213.5,1213.5,1213.5,1213.5,4
20110501|2010-10-19 04:00,19,1213.25,1213.25,1213.25,1213.25,2
20110501|2010-10-19 04:30,19,1213.5,1213.5,1213.5,1213.5,1
20110501|2010-10-19 05:30,19,1213,1213,1212.5,1212.5,2
20110501|2010-10-19 06:00,19,1212,1212,1201.25,1201.25,37
20110501|2010-10-19 06:30,19,1197.25,1197.25,1196,1196,34
20110501|2010-10-19 07:00,19,1194.5,1194.5,1192,1193,100
20110501|2010-10-19 09:30,19,1189.25,1212,1188.75,1209.5,625
20110501|2010-10-19 10:00,19,1209,1210.25,1205.5,1207,82
20110501|2010-10-19 10:30,19,1205.75,1208.75,1205.75,1208,89
20110501|2010-10-19 11:00,19,1208.25,1210,1207.25,1209.5,94
20110501|2010-10-19 11:30,19,1209.5,1209.5,1204,1204.5,112
20110501|2010-10-19 12:00,19,1205,1205.75,1203.25,1203.5,122
20110501|2010-10-19 12:30,19,1202.75,1205,1195.75,1196.5,111
20110501|2010-10-19 13:00,19,1196,1203.5,1194.25,1203,282
20110501|2010-10-19 18:00,20,1200,1200.75,1198.75,1200.75,8
20110501|2010-10-19 18:30,20,1199,1199,1198.5,1198.5,7
20110501|2010-10-19 19:00,20,1197.5,1197.5,1196,1196,7
20110501|2010-10-19 19:30,20,1199.5,1200.75,1199.5,1200.25,4
20110501|2010-10-19 20:00,20,1196.25,1206,1196.25,1205.75,26
20110501|2010-10-19 20:30,20,1206.25,1206.25,1203,1203,7
20110501|2010-10-19 21:00,20,1203,1203,1203,1203,4
20110501|2010-10-19 21:30,20,1207.25,1208.75,1207.25,1208.75,9
20110501|2010-10-19 22:00,20,1208.75,1212,1208.75,1212,126
20110501|2010-10-19 22:30,20,1211,1211,1211,1211,1
20110501|2010-10-20 00:30,20,1212.25,1214,1212.25,1213.25,65
20110501|2010-10-20 01:00,20,1212.5,1212.5,1212.25,1212.5,17
20110501|2010-10-20 02:30,20,1211,1211,1211,1211,3
20110501|2010-10-20 03:00,20,1215,1215,1215,1215,13
20110501|2010-10-20 04:00,20,1217,1217,1217,1217,1
20110501|2010-10-20 04:30,20,1216.75,1220,1216.75,1219.5,20
20110501|2010-10-20 05:00,20,1218,1218,1218,1218,25
20110501|2010-10-20 05:30,20,1220,1220,1218.75,1220,50
20110501|2010-10-20 06:00,20,1218.75,1218.75,1218,1218,3
20110501|2010-10-20 06:30,20,1218,1218,1217,1217,10
20110501|2010-10-20 07:00,20,1216.5,1216.5,1216,1216,2
20110501|2010-10-20 09:30,20,1215.75,1225.5,1214,1223,802
20110501|2010-10-20 10:00,20,1223,1229,1221.25,1223,489
20110501|2010-10-20 10:30,20,1222.25,1224,1221.75,1223,221
20110501|2010-10-20 11:00,20,1223.5,1225.75,1223,1224.75,147
20110501|2010-10-20 11:30,20,1224.75,1226,1224.75,1225.5,126
20110501|2010-10-20 12:00,20,1225.25,1228.75,1224.25,1228.75,263
20110501|2010-10-20 12:30,20,1229,1233.75,1227.5,1230,484
20110501|2010-10-20 13:00,20,1231,1236.5,1230.5,1236.25,1001
20110501|2010-10-20 18:00,21,1235,1239.75,1235,1239.75,29
20110501|2010-10-20 18:30,21,1240.5,1241,1240.5,1241,2
20110501|2010-10-20 19:00,21,1241,1241,1238.5,1238.5,8
20110501|2010-10-20 20:00,21,1242,1245.25,1241.75,1242.5,69
20110501|2010-10-20 20:30,21,1241.75,1241.75,1239.25,1239.25,81
20110501|2010-10-20 21:30,21,1244,1246.25,1244,1246.25,23
20110501|2010-10-20 23:30,21,1239.25,1239.25,1239.25,1239.25,1
20110501|2010-10-21 00:00,21,1239.75,1239.75,1239,1239,3
20110501|2010-10-21 00:30,21,1240,1240,1240,1240,1
20110501|2010-10-21 01:00,21,1238.5,1238.75,1238.5,1238.75,10
20110501|2010-10-21 01:30,21,1240,1240,1238,1238,3
20110501|2010-10-21 02:00,21,1238.25,1238.25,1237.25,1237.25,30
20110501|2010-10-21 02:30,21,1238,1238,1236.5,1236.5,2
20110501|2010-10-21 03:00,21,1237.25,1240,1237.25,1240,20
20110501|2010-10-21 03:30,21,1241.75,1243,1241.75,1242,15
20110501|2010-10-21 04:00,21,1243.25,1243.75,1243.25,1243.75,8
20110501|2010-10-21 05:30,21,1242.25,1243,1242.25,1243,10
20110501|2010-10-21 06:00,21,1244.75,1244.75,1244.75,1244.75,2
20110501|2010-10-21 06:30,21,1245.25,1245.25,1242,1242,8
20110501|2010-10-21 07:00,21,1241.25,1241.25,1241,1241,36
20110501|2010-10-21 09:30,21,1241.25,1243,1232.75,1232.75,565
20110501|2010-10-21 10:00,21,1235,1239.75,1231,1231,180
20110501|2010-10-21 10:30,21,1232.75,1234.75,1231.75,1233.25,68
20110501|2010-10-21 11:00,21,1234.25,1235.25,1230.5,1235,174
20110501|2010-10-21 11:30,21,1235,1235.25,1231.25,1232.5,148
20110501|2010-10-21 12:00,21,1232.5,1234,1229,1234,235
20110501|2010-10-21 12:30,21,1233,1233,1227,1227,140
20110501|2010-10-21 13:00,21,1225.75,1227,1224.75,1225.75,150
20110501|2010-10-21 18:00,22,1225.25,1231.25,1225,1231.25,19
20110501|2010-10-21 18:30,22,1229.25,1229.25,1229.25,1229.25,1
20110501|2010-10-21 19:30,22,1230.75,1230.75,1230.75,1230.75,5
20110501|2010-10-21 20:00,22,1230.75,1234,1230.75,1234,42
20110501|2010-10-21 20:30,22,1234,1234,1232.25,1233.25,8
20110501|2010-10-21 21:00,22,1231.25,1231.25,1231.25,1231.25,5
20110501|2010-10-21 22:00,22,1232.75,1232.75,1232.75,1232.75,1
20110501|2010-10-21 23:30,22,1232.75,1233.25,1232.75,1233.25,8
20110501|2010-10-22 00:30,22,1231,1231,1228.5,1228.5,19
20110501|2010-10-22 01:00,22,1229,1229,1227.75,1228.5,67
20110501|2010-10-22 03:30,22,1228,1228,1228,1228,1
20110501|2010-10-22 04:00,22,1228.5,1228.5,1228.5,1228.5,5
20110501|2010-10-22 04:30,22,1229.5,1229.5,1229.5,1229.5,5
20110501|2010-10-22 06:00,22,1230.5,1230.5,1230.5,1230.5,1
20110501|2010-10-22 06:30,22,1232,1232,1232,1232,2
20110501|2010-10-22 07:00,22,1230.5,1230.5,1229.75,1229.75,25
20110501|2010-10-22 09:30,22,1230.25,1234.25,1228,1229,265
20110501|2010-10-22 10:00,22,1229.5,1229.5,1225.5,1226,175
20110501|2010-10-22 10:30,22,1225.5,1227.5,1224.75,1225,106
20110501|2010-10-22 11:00,22,1224.5,1229.25,1222.5,1228.5,384
20110501|2010-10-22 11:30,22,1227.75,1228.75,1226.25,1226.25,282
20110501|2010-10-22 12:00,22,1226.25,1226.25,1224.5,1224.5,210
20110501|2010-10-22 12:30,22,1225.25,1226,1222,1224,376
20110501|2010-10-22 13:00,22,1224.75,1225,1221,1221,235
20110501|2010-10-24 18:00,25,1222.25,1225,1221,1225,31
20110501|2010-10-24 18:30,25,1227,1228,1225.75,1228,77
20110501|2010-10-24 19:00,25,1228,1229,1228,1229,11
20110501|2010-10-24 19:30,25,1228,1228,1228,1228,50
20110501|2010-10-24 20:00,25,1229,1234,1229,1233,39
20110501|2010-10-24 20:30,25,1235,1235.5,1234.5,1235.5,25
20110501|2010-10-24 21:00,25,1235.25,1239,1235.25,1238.25,23
20110501|2010-10-24 21:30,25,1239,1239.5,1238.25,1239.5,21
20110501|2010-10-24 22:00,25,1240,1240,1240,1240,2
20110501|2010-10-24 22:30,25,1240,1240,1239.75,1239.75,2
20110501|2010-10-24 23:00,25,1239.25,1239.25,1239.25,1239.25,1
20110501|2010-10-24 23:30,25,1240,1240.25,1239.75,1239.75,39
20110501|2010-10-25 00:30,25,1241,1241.75,1241,1241.5,29
20110501|2010-10-25 01:00,25,1241.5,1241.75,1241,1241.75,12
20110501|2010-10-25 01:30,25,1242,1242.25,1242,1242,29
20110501|2010-10-25 02:00,25,1242,1242,1241.25,1241.25,76
20110501|2010-10-25 03:30,25,1242.5,1242.5,1242.5,1242.5,1
20110501|2010-10-25 04:30,25,1242,1242,1242,1242,5
20110501|2010-10-25 05:00,25,1242,1242,1241.5,1241.75,11
20110501|2010-10-25 05:30,25,1240.25,1240.25,1240.25,1240.25,1
20110501|2010-10-25 06:00,25,1240.25,1240.25,1239.25,1239.25,5
20110501|2010-10-25 06:30,25,1239.25,1240.5,1238,1239,42
20110501|2010-10-25 07:00,25,1239,1240.5,1239,1240.25,19
20110501|2010-10-25 09:30,25,1242,1245.25,1235.75,1236.75,241
20110501|2010-10-25 10:00,25,1236,1239.75,1235.5,1239.75,145
20110501|2010-10-25 10:30,25,1240,1240.75,1238.25,1238.75,153
20110501|2010-10-25 11:00,25,1239.25,1239.25,1236.5,1236.5,107
20110501|2010-10-25 11:30,25,1236.25,1238.25,1235.5,1237,128
20110501|2010-10-25 12:00,25,1236.25,1237,1235.25,1236.25,179
20110501|2010-10-25 12:30,25,1236,1239,1236,1239,243
20110501|2010-10-25 13:00,25,1239.25,1241.25,1238.75,1239.25,585
20110501|2010-10-25 18:00,26,1237.25,1240,1237.25,1240,9
20110501|2010-10-25 18:30,26,1238.25,1238.25,1238.25,1238.25,1
20110501|2010-10-25 19:00,26,1240.25,1240.25,1240.25,1240.25,1
20110501|2010-10-25 19:30,26,1240,1240,1240,1240,5
20110501|2010-10-25 20:00,26,1237.75,1239,1237.75,1239,2
20110501|2010-10-25 20:30,26,1239.5,1239.5,1238,1238,4
20110501|2010-10-25 21:30,26,1235.5,1235.75,1233,1235.75,14
20110501|2010-10-25 22:30,26,1233.5,1233.5,1233.5,1233.5,1
20110501|2010-10-26 00:30,26,1233.5,1233.75,1233.5,1233.75,2
20110501|2010-10-26 01:00,26,1233.5,1233.5,1231.75,1232.75,11
20110501|2010-10-26 01:30,26,1233.25,1233.25,1231.75,1231.75,5
20110501|2010-10-26 02:00,26,1233.5,1233.5,1232.5,1232.5,4
20110501|2010-10-26 02:30,26,1232,1232,1231,1231,10
20110501|2010-10-26 03:00,26,1230.5,1230.75,1230,1230.75,8
20110501|2010-10-26 03:30,26,1230,1230,1230,1230,1
20110501|2010-10-26 06:00,26,1237,1237,1237,1237,1
20110501|2010-10-26 06:30,26,1232,1232,1232,1232,15
20110501|2010-10-26 07:00,26,1233.75,1233.75,1233.25,1233.25,2
20110501|2010-10-26 09:30,26,1232,1237.5,1232,1237,840
20110501|2010-10-26 10:00,26,1237.25,1238.5,1233.5,1236.5,190
20110501|2010-10-26 10:30,26,1236.25,1236.5,1235,1235.5,102
20110501|2010-10-26 11:00,26,1235.5,1241.5,1235.5,1240,340
20110501|2010-10-26 11:30,26,1240.25,1243,1239.25,1241.25,543
20110501|2010-10-26 12:00,26,1241.5,1244,1240.5,1242,239
20110501|2010-10-26 12:30,26,1242,1242.25,1239.5,1241,361
20110501|2010-10-26 13:00,26,1241.25,1241.75,1238.5,1240.75,365
20110501|2010-10-26 18:00,27,1242.75,1247,1242.75,1246,61
20110501|2010-10-26 19:00,27,1246,1246,1246,1246,55
20110501|2010-10-26 19:30,27,1246,1246,1246,1246,45
20110501|2010-10-26 20:00,27,1244.25,1244.25,1242.75,1242.75,16
20110501|2010-10-26 20:30,27,1241.25,1241.25,1232.5,1235,225
20110501|2010-10-26 21:00,27,1232.5,1236.75,1232.5,1236.75,5
20110501|2010-10-26 21:30,27,1235.25,1235.5,1232,1232,9
20110501|2010-10-26 22:00,27,1231.5,1231.5,1222,1225.5,44
20110501|2010-10-26 22:30,27,1225.75,1228,1225.75,1228,7
20110501|2010-10-26 23:00,27,1228,1228,1228,1228,17
20110501|2010-10-26 23:30,27,1228,1228,1228,1228,32
20110501|2010-10-27 00:00,27,1226.5,1226.5,1226.25,1226.25,9
20110501|2010-10-27 00:30,27,1227,1227,1227,1227,8
20110501|2010-10-27 01:00,27,1224.25,1224.25,1224.25,1224.25,3
20110501|2010-10-27 01:30,27,1222.75,1222.75,1222.25,1222.25,6
20110501|2010-10-27 02:30,27,1221,1224.75,1219.5,1224.75,8
20110501|2010-10-27 03:30,27,1223.75,1223.75,1223.5,1223.5,6
20110501|2010-10-27 05:00,27,1226,1226,1226,1226,11
20110501|2010-10-27 05:30,27,1226,1226,1226,1226,4
20110501|2010-10-27 06:00,27,1226.5,1226.5,1225.25,1225.25,28
20110501|2010-10-27 06:30,27,1224,1226,1223.75,1226,9
20110501|2010-10-27 07:00,27,1225.75,1225.75,1225.5,1225.5,9
20110501|2010-10-27 09:30,27,1220.25,1228,1219,1223.5,614
20110501|2010-10-27 10:00,27,1224.5,1227.75,1223,1227.75,380
20110501|2010-10-27 10:30,27,1227.25,1235.5,1227.25,1232.5,225
20110501|2010-10-27 11:00,27,1231.5,1235.75,1231.25,1235.75,202
20110501|2010-10-27 11:30,27,1236,1237,1232,1235.5,178
20110501|2010-10-27 12:00,27,1235,1237,1233.75,1235.5,214
20110501|2010-10-27 12:30,27,1235.5,1242.25,1235,1242,584
20110501|2010-10-27 13:00,27,1241.25,1243,1240,1240.75,451
20110501|2010-10-27 18:00,28,1242,1242.5,1242,1242.5,20
20110501|2010-10-27 18:30,28,1242.5,1242.5,1242,1242,3
20110501|2010-10-27 19:30,28,1239.5,1239.5,1238.25,1238.25,8
20110501|2010-10-27 20:00,28,1238.25,1238.25,1236.25,1236.25,15
20110501|2010-10-27 20:30,28,1239.5,1240.5,1239.5,1240.5,6
20110501|2010-10-27 21:00,28,1241,1241,1241,1241,1
20110501|2010-10-27 22:00,28,1238.75,1241,1238.75,1241,5
20110501|2010-10-27 22:30,28,1242.5,1243.25,1242.5,1243,11
20110501|2010-10-27 23:30,28,1242,1242,1242,1242,1
20110501|2010-10-28 00:30,28,1241.25,1241.25,1241.25,1241.25,3
20110501|2010-10-28 01:00,28,1241.25,1241.25,1241.25,1241.25,2
20110501|2010-10-28 02:00,28,1245,1245,1245,1245,12
20110501|2010-10-28 02:30,28,1246,1246,1246,1246,1
20110501|2010-10-28 03:30,28,1246.25,1246.25,1246,1246,4
20110501|2010-10-28 04:00,28,1247.5,1248,1247.5,1248,7
20110501|2010-10-28 04:30,28,1249.75,1250,1249.75,1250,35
20110501|2010-10-28 05:00,28,1251,1251,1250.5,1251,5
20110501|2010-10-28 05:30,28,1252,1252,1251.25,1251.25,8
20110501|2010-10-28 06:00,28,1252.25,1252.25,1251.25,1251.5,28
20110501|2010-10-28 06:30,28,1252,1252,1251,1251,10
20110501|2010-10-28 07:00,28,1248.5,1249.25,1248.25,1248.75,32
20110501|2010-10-28 09:30,28,1250,1254,1245,1249,585
20110501|2010-10-28 10:00,28,1249.75,1250.75,1246.25,1249,184
20110501|2010-10-28 10:30,28,1249,1249.75,1247.75,1249,235
20110501|2010-10-28 11:00,28,1248.25,1248.25,1246.5,1246.5,155
20110501|2010-10-28 11:30,28,1246.75,1247.5,1244.25,1244.25,309
20110501|2010-10-28 12:00,28,1244.5,1246.75,1240,1241.25,323
20110501|2010-10-28 12:30,28,1241.25,1246,1241.25,1244.25,194
20110501|2010-10-28 13:00,28,1244.5,1244.5,1237.75,1237.75,354
20110501|2010-10-28 18:00,29,1237.25,1237.25,1237.25,1237.25,2
20110501|2010-10-28 19:00,29,1240,1240.25,1240,1240,5
20110501|2010-10-28 19:30,29,1238.75,1239,1238.75,1239,2
20110501|2010-10-28 20:00,29,1238,1238,1231,1231,28
20110501|2010-10-28 20:30,29,1232.75,1234.75,1232.75,1234.75,4
20110501|2010-10-28 21:00,29,1236.75,1238.75,1236.75,1238.75,4
20110501|2010-10-28 21:30,29,1233.75,1233.75,1233.75,1233.75,1
20110501|2010-10-29 00:00,29,1233,1233,1233,1233,1
20110501|2010-10-29 00:30,29,1231.25,1233.25,1231.25,1233.25,7
20110501|2010-10-29 01:30,29,1230.75,1231.25,1230.25,1230.5,36
20110501|2010-10-29 02:00,29,1232.75,1233.25,1230,1230,30
20110501|2010-10-29 02:30,29,1232.75,1232.75,1232.75,1232.75,2
20110501|2010-10-29 03:00,29,1233,1233,1233,1233,2
20110501|2010-10-29 03:30,29,1231.5,1231.5,1230.25,1230.25,11
20110501|2010-10-29 04:00,29,1230.25,1231.25,1230.25,1231.25,8
20110501|2010-10-29 04:30,29,1231,1231,1229.5,1229.75,35
20110501|2010-10-29 05:00,29,1229.75,1230.25,1229.5,1230,5
20110501|2010-10-29 06:00,29,1232.25,1233,1231.75,1231.75,15
20110501|2010-10-29 06:30,29,1231.75,1232,1231.5,1231.5,18
20110501|2010-10-29 07:00,29,1231.5,1231.75,1231,1231,23
20110501|2010-10-29 09:30,29,1234,1239,1231.25,1238.25,450
20110501|2010-10-29 10:00,29,1237.75,1238.5,1237,1237.5,154
20110501|2010-10-29 10:30,29,1237.25,1237.75,1234,1234.75,149
20110501|2010-10-29 11:00,29,1235.5,1236,1235,1235,84
20110501|2010-10-29 11:30,29,1235.25,1237.5,1234.75,1236.5,98
20110501|2010-10-29 12:00,29,1237,1237.75,1236.5,1237,125
20110501|2010-10-29 12:30,29,1237.25,1238.5,1237,1237.25,190
20110501|2010-10-29 13:00,29,1237,1240.25,1236.5,1236.5,349
20110501|2010-10-31 18:00,1,1242.5,1245.75,1237.5,1237.5,25
20110501|2010-10-31 19:00,1,1242,1242,1241.75,1241.75,3
20110501|2010-10-31 19:30,1,1243,1243,1238.25,1239.75,213
20110501|2010-10-31 20:00,1,1239.75,1242.5,1239.75,1241,141
20110501|2010-10-31 20:30,1,1241.5,1241.5,1241.5,1241.5,1
20110501|2010-10-31 21:00,1,1243,1243,1242.5,1242.5,4
20110501|2010-10-31 23:00,1,1244.75,1244.75,1244,1244,4
20110501|2010-10-31 23:30,1,1243,1243,1243,1243,1
20110501|2010-11-01 00:30,1,1245.75,1245.75,1245.75,1245.75,1
20110501|2010-11-01 01:00,1,1246,1246.25,1246,1246.25,2
20110501|2010-11-01 01:30,1,1245.5,1245.5,1245.25,1245.25,4
20110501|2010-11-01 02:00,1,1245.25,1246.75,1245.25,1246.75,11
20110501|2010-11-01 02:30,1,1247,1247,1247,1247,2
20110501|2010-11-01 03:30,1,1245.5,1246.25,1245.5,1246.25,21
20110501|2010-11-01 04:00,1,1247.25,1249,1247.25,1248,47
20110501|2010-11-01 04:30,1,1248,1248.25,1247,1247.25,44
20110501|2010-11-01 05:00,1,1247,1247,1246,1246,19
20110501|2010-11-01 05:30,1,1246.5,1246.5,1246,1246,14
20110501|2010-11-01 06:00,1,1246,1246.75,1246,1246.5,26
20110501|2010-11-01 06:30,1,1246.25,1246.25,1241,1242,64
20110501|2010-11-01 07:00,1,1242,1242.25,1242,1242.25,4
20110501|2010-11-01 09:30,1,1236.75,1245,1236.75,1241,774
20110501|2010-11-01 10:00,1,1240.25,1241,1234.25,1235.5,273
20110501|2010-11-01 10:30,1,1236.25,1239,1235.5,1239,96
20110501|2010-11-01 11:00,1,1239,1240,1238,1240,183
20110501|2010-11-01 11:30,1,1240,1242.5,1239.25,1239.75,244
20110501|2010-11-01 12:00,1,1240,1244,1240,1241.75,156
20110501|2010-11-01 12:30,1,1242,1242.5,1240.25,1240.75,102
20110501|2010-11-01 13:00,1,1241.5,1243.5,1239.75,1242.75,321
20110501|2010-11-01 18:00,2,1241.5,1244.5,1241.5,1244,5
20110501|2010-11-01 19:00,2,1245,1245,1244.75,1245,4
20110501|2010-11-01 20:00,2,1243.25,1245.25,1241.75,1245,29
20110501|2010-11-01 21:30,2,1242,1242,1241.25,1241.5,22
20110501|2010-11-01 22:00,2,1244.25,1244.25,1244.25,1244.25,1
20110501|2010-11-02 00:30,2,1242.25,1242.25,1241.75,1241.75,14
20110501|2010-11-02 01:00,2,1242,1242,1241.5,1241.5,8
20110501|2010-11-02 01:30,2,1241,1242,1241,1242,5
20110501|2010-11-02 02:00,2,1242,1242.25,1242,1242,7
20110501|2010-11-02 02:30,2,1240.75,1240.75,1240.5,1240.5,22
20110501|2010-11-02 03:00,2,1240.5,1241.75,1240.5,1241.75,20
20110501|2010-11-02 03:30,2,1242,1242,1242,1242,1
20110501|2010-11-02 04:00,2,1242.5,1242.5,1241.75,1241.75,8
20110501|2010-11-02 05:00,2,1243,1243,1243,1243,11
20110501|2010-11-02 05:30,2,1244,1244,1243.75,1244,5
20110501|2010-11-02 06:00,2,1243.5,1243.75,1243.5,1243.75,5
20110501|2010-11-02 06:30,2,1244.5,1244.75,1244.5,1244.75,5
20110501|2010-11-02 07:00,2,1245,1245,1244.5,1244.5,7
20110501|2010-11-02 09:30,2,1246,1246,1238.5,1239,177
20110501|2010-11-02 10:00,2,1239,1239.25,1238.25,1239.25,57
20110501|2010-11-02 10:30,2,1240,1242.25,1239.75,1240.5,14
20110501|2010-11-02 11:00,2,1241.5,1241.5,1238,1241.25,98
20110501|2010-11-02 11:30,2,1241,1242.25,1240.5,1242.25,32
20110501|2010-11-02 12:00,2,1242.5,1244.25,1241,1241.75,56
20110501|2010-11-02 12:30,2,1241.75,1242,1239,1240.75,72
20110501|2010-11-02 13:00,2,1240.75,1242.75,1239.75,1242.75,79
20110501|2010-11-02 18:00,3,1242.75,1243,1242,1243,7
20110501|2010-11-02 18:30,3,1242.75,1242.75,1242.75,1242.75,1
20110501|2010-11-02 19:30,3,1243,1243,1243,1243,4
20110501|2010-11-02 20:00,3,1243,1247.25,1243,1247,24
20110501|2010-11-02 20:30,3,1248,1248,1245.5,1245.5,3
20110501|2010-11-02 21:00,3,1245,1245,1245,1245,1
20110501|2010-11-02 22:00,3,1244,1244,1244,1244,1
20110501|2010-11-02 22:30,3,1242.25,1242.25,1242.25,1242.25,1
20110501|2010-11-02 23:30,3,1242,1242.25,1242,1242.25,2
20110501|2010-11-03 01:00,3,1243.25,1243.25,1240,1240,4
20110501|2010-11-03 01:30,3,1239.25,1239.25,1239.25,1239.25,5
20110501|2010-11-03 02:00,3,1241,1241.5,1241,1241.25,14
20110501|2010-11-03 02:30,3,1240.75,1240.75,1240.75,1240.75,1
20110501|2010-11-03 03:00,3,1241,1241.25,1241,1241.25,3
20110501|2010-11-03 03:30,3,1242.75,1243.5,1242.75,1243.5,17
20110501|2010-11-03 04:30,3,1244.5,1244.5,1244.5,1244.5,1
20110501|2010-11-03 05:00,3,1243.25,1243.5,1243.25,1243.5,11
20110501|2010-11-03 06:00,3,1245.75,1245.75,1245.75,1245.75,2
20110501|2010-11-03 06:30,3,1245.5,1245.5,1245,1245,3
20110501|2010-11-03 07:00,3,1245,1245,1244.75,1244.75,3
20110501|2010-11-03 09:30,3,1243.5,1246.5,1233,1234,491
20110501|2010-11-03 10:00,3,1236,1236,1230.5,1235.25,92
20110501|2010-11-03 10:30,3,1235,1238.5,1234.5,1238,77
20110501|2010-11-03 11:00,3,1238,1243.5,1237.5,1242,127
20110501|2010-11-03 11:30,3,1243.25,1245,1242.75,1244.75,104
20110501|2010-11-03 12:00,3,1245,1246,1244,1245.25,115
20110501|2010-11-03 12:30,3,1244.25,1248,1244,1244,213
20110501|2010-11-03 13:00,3,1243,1247,1240.75,1247,129
20110501|2010-11-03 18:00,4,1248,1252,1248,1248.5,61
20110501|2010-11-03 18:30,4,1248.5,1248.5,1247.5,1247.5,11
20110501|2010-11-03 19:00,4,1247.5,1248.5,1247.25,1248.5,26
20110501|2010-11-03 19:30,4,1248.5,1250.5,1248.25,1250.5,27
20110501|2010-11-03 20:00,4,1252,1253,1250.25,1252.75,20
20110501|2010-11-03 20:30,4,1251.5,1254.25,1251.5,1254,42
20110501|2010-11-03 21:00,4,1252,1252,1252,1252,1
20110501|2010-11-03 21:30,4,1253,1255,1253,1255,140
20110501|2010-11-03 22:00,4,1255,1256.5,1254.25,1254.75,151
20110501|2010-11-03 22:30,4,1254.5,1255,1254,1255,115
20110501|2010-11-03 23:00,4,1255,1255,1255,1255,27
20110501|2010-11-04 00:00,4,1256,1256,1256,1256,20
20110501|2010-11-04 00:30,4,1257,1258,1257,1258,50
20110501|2010-11-04 01:00,4,1257.5,1259,1257.5,1259,62
20110501|2010-11-04 01:30,4,1259,1259.75,1258.5,1259.75,79
20110501|2010-11-04 02:00,4,1259,1262.5,1259,1262.25,115
20110501|2010-11-04 02:30,4,1262,1263,1261.75,1263,45
20110501|2010-11-04 03:30,4,1263.75,1265,1263.75,1265,4
20110501|2010-11-04 04:00,4,1268.25,1268.25,1268.25,1268.25,1
20110501|2010-11-04 04:30,4,1266.75,1270,1266.75,1270,19
20110501|2010-11-04 05:00,4,1269,1269,1264,1264,26
20110501|2010-11-04 05:30,4,1264,1265,1264,1264.75,40
20110501|2010-11-04 06:00,4,1264.5,1264.5,1264.5,1264.5,4
20110501|2010-11-04 06:30,4,1264.5,1264.5,1263.25,1264,30
20110501|2010-11-04 07:00,4,1263,1263,1263,1263,1
20110501|2010-11-04 09:30,4,1263.5,1281.25,1263.5,1281,1037
20110501|2010-11-04 10:00,4,1280.5,1286,1279.25,1280,287
20110501|2010-11-04 10:30,4,1279,1282,1278,1278.25,286
20110501|2010-11-04 11:00,4,1278.25,1280.5,1277.75,1278.5,217
20110501|2010-11-04 11:30,4,1278.5,1281.25,1278.5,1280,481
20110501|2010-11-04 12:00,4,1280,1287,1280,1285.5,272
20110501|2010-11-04 12:30,4,1285.75,1288,1283.25,1283.5,421
20110501|2010-11-04 13:00,4,1283.5,1286.25,1282.5,1284.75,243
20110501|2010-11-04 18:00,5,1284.5,1288.25,1284.5,1288.25,12
20110501|2010-11-04 18:30,5,1289.25,1291.5,1289.25,1291.5,59
20110501|2010-11-04 19:00,5,1287.75,1288.25,1287.5,1288,9
20110501|2010-11-04 19:30,5,1288.25,1288.25,1287.25,1287.75,17
20110501|2010-11-04 20:00,5,1287.5,1297.25,1287.5,1297,16
20110501|2010-11-04 20:30,5,1297.5,1299,1294.5,1294.5,15
20110501|2010-11-04 21:30,5,1296,1296.25,1296,1296.25,10
20110501|2010-11-04 23:00,5,1297,1297,1295.5,1295.5,10
20110501|2010-11-05 00:30,5,1297.25,1299,1297.25,1299,10
20110501|2010-11-05 01:00,5,1299,1300,1299,1300,62
20110501|2010-11-05 01:30,5,1299.5,1299.75,1298,1298,6
20110501|2010-11-05 02:00,5,1299.25,1299.25,1297.25,1297.25,27
20110501|2010-11-05 02:30,5,1297,1297,1293.75,1293.75,6
20110501|2010-11-05 03:00,5,1293.5,1293.75,1290.5,1290.5,33
20110501|2010-11-05 03:30,5,1289.5,1292.75,1289.25,1291.25,34
20110501|2010-11-05 04:00,5,1291,1291.5,1289.5,1289.5,10
20110501|2010-11-05 04:30,5,1289,1292.25,1289,1292.25,11
20110501|2010-11-05 05:00,5,1288,1288,1286,1286,50
20110501|2010-11-05 05:30,5,1285.25,1285.25,1283,1283,44
20110501|2010-11-05 06:30,5,1288,1291,1288,1291,3
20110501|2010-11-05 07:00,5,1288.75,1289,1288.5,1288.5,40
20110501|2010-11-05 09:30,5,1284,1290,1282.5,1289.75,440
20110501|2010-11-05 10:00,5,1289.75,1291.75,1288,1290.5,195
20110501|2010-11-05 10:30,5,1290.5,1293.25,1289.25,1289.5,342
20110501|2010-11-05 11:00,5,1289,1289.5,1286.25,1289.5,256
20110501|2010-11-05 11:30,5,1289,1291,1288.25,1290.25,158
20110501|2010-11-05 12:00,5,1290.75,1292,1287.75,1290.25,212
20110501|2010-11-05 12:30,5,1290.25,1293,1289.5,1292,376
20110501|2010-11-05 13:00,5,1292,1295.25,1290.75,1294.5,334
20110501|2010-11-07 18:00,8,1295,1295.5,1294.5,1295,102
20110501|2010-11-07 18:30,8,1291,1291.25,1291,1291.25,5
20110501|2010-11-07 19:00,8,1290.5,1295.25,1290.5,1295.25,11
20110501|2010-11-07 19:30,8,1295,1298,1295,1296.25,16
20110501|2010-11-07 20:00,8,1297.25,1298,1293.5,1293.5,32
20110501|2010-11-07 20:30,8,1292.25,1292.25,1290.25,1290.5,15
20110501|2010-11-07 21:00,8,1293.25,1294.5,1293.25,1293.25,9
20110501|2010-11-07 21:30,8,1292.25,1292.25,1292.25,1292.25,1
20110501|2010-11-07 22:00,8,1295,1295,1295,1295,1
20110501|2010-11-07 22:30,8,1295,1295.25,1295,1295.25,2
20110501|2010-11-07 23:30,8,1299,1299,1297.25,1297.25,5
20110501|2010-11-08 00:00,8,1298.75,1300.5,1298.75,1300.5,47
20110501|2010-11-08 00:30,8,1300.25,1300.75,1300.25,1300.5,5
20110501|2010-11-08 02:00,8,1296,1296,1295.75,1295.75,2
20110501|2010-11-08 02:30,8,1296.75,1296.75,1295.5,1295.5,5
20110501|2010-11-08 03:00,8,1292.75,1292.75,1292.75,1292.75,4
20110501|2010-11-08 04:30,8,1295,1295,1294.5,1294.5,12
20110501|2010-11-08 05:00,8,1293,1293,1293,1293,3
20110501|2010-11-08 05:30,8,1292,1292,1292,1292,22
20110501|2010-11-08 06:30,8,1292.5,1292.5,1292.5,1292.5,9
20110501|2010-11-08 07:00,8,1291.75,1291.75,1291.75,1291.75,1
20110501|2010-11-08 09:30,8,1292.5,1294.5,1287.25,1291.25,438
20110501|2010-11-08 10:00,8,1291.5,1295,1291.5,1292.75,197
20110501|2010-11-08 10:30,8,1293.5,1296.75,1292.75,1293.5,210
20110501|2010-11-08 11:00,8,1293.75,1294,1292.5,1293.5,135
20110501|2010-11-08 11:30,8,1293,1293.25,1291.75,1291.75,134
20110501|2010-11-08 12:00,8,1293,1293,1290,1290,147
20110501|2010-11-08 12:30,8,1290,1291.5,1288.25,1288.75,181
20110501|2010-11-08 13:00,8,1290,1290,1285.75,1285.75,500
20110501|2010-11-08 18:00,9,1285.25,1285.5,1281.5,1282.25,69
20110501|2010-11-08 18:30,9,1283.25,1286.5,1283.25,1286.5,14
20110501|2010-11-08 19:00,9,1287.75,1288.75,1286,1286,8
20110501|2010-11-08 19:30,9,1288.25,1290,1288.25,1290,4
20110501|2010-11-08 20:00,9,1290.25,1290.25,1290,1290,9
20110501|2010-11-08 20:30,9,1289.5,1292,1289.5,1291.75,11
20110501|2010-11-08 22:30,9,1292.75,1293.25,1292,1292,20
20110501|2010-11-08 23:30,9,1293.75,1295.5,1293.75,1294.75,79
20110501|2010-11-09 00:00,9,1295,1295,1294,1294.25,9
20110501|2010-11-09 00:30,9,1295.5,1295.75,1295.5,1295.75,12
20110501|2010-11-09 01:00,9,1297,1297,1297,1297,23
20110501|2010-11-09 01:30,9,1297,1297,1294.5,1294.5,18
20110501|2010-11-09 02:00,9,1294.5,1295.5,1294.5,1295.5,8
20110501|2010-11-09 02:30,9,1294.5,1294.5,1294.5,1294.5,1
20110501|2010-11-09 03:00,9,1298,1299,1295.75,1298,88
20110501|2010-11-09 03:30,9,1299.5,1300.25,1299,1300,37
20110501|2010-11-09 04:00,9,1300.75,1300.75,1298.5,1298.5,48
20110501|2010-11-09 04:30,9,1305,1314.25,1305,1313,38
20110501|2010-11-09 05:00,9,1310.25,1311.75,1309.25,1311.75,8
20110501|2010-11-09 05:30,9,1309,1309,1309,1309,2
20110501|2010-11-09 06:00,9,1309.75,1309.75,1305.5,1305.5,68
20110501|2010-11-09 06:30,9,1305,1306.5,1303.25,1303.5,100
20110501|2010-11-09 07:00,9,1303.5,1304.5,1302,1304.5,25
20110501|2010-11-09 09:30,9,1350,1355,1322.5,1338,2203
20110501|2010-11-09 10:00,9,1337.5,1339.75,1330,1337.25,688
20110501|2010-11-09 10:30,9,1337.25,1344.5,1337,1341,639
20110501|2010-11-09 11:00,9,1340.75,1341.5,1338.5,1339.25,200
20110501|2010-11-09 11:30,9,1339.25,1343.75,1339.25,1342.75,456
20110501|2010-11-09 12:00,9,1342.5,1346,1341.25,1344,461
20110501|2010-11-09 12:30,9,1344.5,1349,1333.75,1335.5,506
20110501|2010-11-09 13:00,9,1337.75,1346.5,1336,1336,310
20110501|2010-11-09 18:00,10,1335,1335,1326.25,1328.5,172
20110501|2010-11-09 18:30,10,1330.5,1334,1330.5,1333.75,32
20110501|2010-11-09 19:00,10,1334.5,1334.75,1331.5,1332.5,45
20110501|2010-11-09 19:30,10,1333.75,1333.75,1333.25,1333.5,52
20110501|2010-11-09 20:00,10,1336,1336.75,1335.25,1335.25,123
20110501|2010-11-09 20:30,10,1337,1337,1336,1336.75,73
20110501|2010-11-09 21:00,10,1330,1332.25,1330,1332,28
20110501|2010-11-09 21:30,10,1330.5,1331.75,1330.5,1331.75,6
20110501|2010-11-09 22:00,10,1332,1332,1329.5,1330.5,15
20110501|2010-11-09 22:30,10,1332.75,1332.75,1332.75,1332.75,1
20110501|2010-11-09 23:30,10,1335,1335.25,1335,1335,19
20110501|2010-11-10 00:00,10,1333,1333,1333,1333,16
20110501|2010-11-10 00:30,10,1330.5,1330.75,1330.5,1330.75,5
20110501|2010-11-10 01:00,10,1331.5,1331.5,1331.5,1331.5,2
20110501|2010-11-10 01:30,10,1332.5,1333,1332.5,1333,12
20110501|2010-11-10 02:00,10,1335.25,1335.5,1335.25,1335.5,3
20110501|2010-11-10 02:30,10,1337,1337,1337,1337,12
20110501|2010-11-10 03:00,10,1337,1337,1336.5,1336.5,17
20110501|2010-11-10 03:30,10,1337,1337.5,1337,1337.5,9
20110501|2010-11-10 04:00,10,1337.5,1337.75,1336.75,1336.75,47
20110501|2010-11-10 04:30,10,1336.25,1336.25,1335.75,1335.75,2
20110501|2010-11-10 05:00,10,1336,1336.25,1334,1334.75,14
20110501|2010-11-10 05:30,10,1334.5,1335.75,1334.25,1335.75,9
20110501|2010-11-10 06:00,10,1335,1335,1335,1335,13
20110501|2010-11-10 06:30,10,1333.5,1333.5,1331.75,1331.75,21
20110501|2010-11-10 07:00,10,1332.5,1333.5,1332.5,1332.75,7
20110501|2010-11-10 09:30,10,1329,1338.5,1323.75,1336.75,698
20110501|2010-11-10 10:00,10,1336.5,1339.5,1334,1335,391
20110501|2010-11-10 10:30,10,1335.25,1335.25,1332.5,1334,292
20110501|2010-11-10 11:00,10,1333.75,1334,1330.75,1331.75,266
20110501|2010-11-10 11:30,10,1331.75,1333.25,1330.5,1330.5,315
20110501|2010-11-10 12:00,10,1330.5,1330.75,1326.25,1328,239
20110501|2010-11-10 12:30,10,1328.5,1330.25,1326.25,1328.75,185
20110501|2010-11-10 13:00,10,1328.75,1332.25,1326.75,1326.75,284
20110501|2010-11-10 18:00,11,1327.75,1331.75,1327.75,1331.75,29
20110501|2010-11-10 18:30,11,1331,1333.25,1331,1333.25,7
20110501|2010-11-10 19:00,11,1333,1335,1331.5,1331.5,21
20110501|2010-11-10 20:00,11,1332.25,1332.25,1332.25,1332.25,10
20110501|2010-11-10 20:30,11,1335.75,1335.75,1335.75,1335.75,1
20110501|2010-11-10 21:00,11,1339,1339,1339,1339,1
20110501|2010-11-10 21:30,11,1339.75,1339.75,1339.25,1339.25,4
20110501|2010-11-10 22:00,11,1339.5,1340,1339.5,1340,11
20110501|2010-11-10 22:30,11,1342.75,1342.75,1342.75,1342.75,1
20110501|2010-11-10 23:00,11,1343,1343,1342.25,1342.25,11
20110501|2010-11-10 23:30,11,1343,1343.75,1343,1343.75,6
20110501|2010-11-11 00:00,11,1342,1343.25,1342,1343.25,57
20110501|2010-11-11 00:30,11,1343.25,1343.5,1337.5,1337.5,16
20110501|2010-11-11 01:00,11,1337.75,1338.25,1337.75,1338,5
20110501|2010-11-11 02:00,11,1335.25,1335.25,1335.25,1335.25,1
20110501|2010-11-11 02:30,11,1335,1335.75,1334.5,1335.75,13
20110501|2010-11-11 03:00,11,1335.75,1335.75,1335.75,1335.75,7
20110501|2010-11-11 03:30,11,1334.25,1334.25,1334.25,1334.25,1
20110501|2010-11-11 04:00,11,1334.75,1335,1334.5,1335,10
20110501|2010-11-11 04:30,11,1335,1338.5,1335,1338.5,51
20110501|2010-11-11 05:00,11,1338,1338.5,1337,1337.25,23
20110501|2010-11-11 05:30,11,1337.25,1337.25,1336,1337,21
20110501|2010-11-11 06:00,11,1336,1336.75,1334.5,1336.5,45
20110501|2010-11-11 06:30,11,1336.25,1336.25,1331,1332,76
20110501|2010-11-11 07:00,11,1331.75,1333.5,1331.5,1333.5,26
20110501|2010-11-11 09:30,11,1332.75,1335.25,1328.75,1335,452
20110501|2010-11-11 10:00,11,1334.75,1338.5,1331.25,1338.25,378
20110501|2010-11-11 10:30,11,1338.75,1340.5,1334,1339.25,676
20110501|2010-11-11 11:00,11,1339.75,1346.25,1339.25,1340.5,534
20110501|2010-11-11 11:30,11,1340,1341.5,1336.25,1338,285
20110501|2010-11-11 12:00,11,1337.75,1340,1336.25,1338,123
20110501|2010-11-11 12:30,11,1340,1345,1338.5,1342.5,226
20110501|2010-11-11 13:00,11,1340.75,1349.75,1340.75,1346.75,430
20110501|2010-11-11 18:00,12,1350,1355,1347.25,1350,22
20110501|2010-11-11 18:30,12,1352,1352,1352,1352,2
20110501|2010-11-11 19:00,12,1347,1347,1327.5,1330.25,490
20110501|2010-11-11 19:30,12,1328,1328,1318.75,1324.75,133
20110501|2010-11-11 20:00,12,1321.25,1321.25,1319.75,1321.25,24
20110501|2010-11-11 20:30,12,1318.25,1318.25,1315,1315.5,49
20110501|2010-11-11 21:00,12,1315.25,1315.5,1299.25,1306,120
20110501|2010-11-11 21:30,12,1306,1313.25,1305,1313.25,55
20110501|2010-11-11 22:00,12,1313.75,1313.75,1307,1307.5,7
20110501|2010-11-11 22:30,12,1308.5,1308.5,1307.75,1308.25,6
20110501|2010-11-11 23:00,12,1309,1309,1305,1305,108
20110501|2010-11-11 23:30,12,1303.75,1303.75,1300,1300,81
20110501|2010-11-12 00:00,12,1300,1303.5,1299,1303.5,40
20110501|2010-11-12 00:30,12,1303,1303,1300.5,1300.5,35
20110501|2010-11-12 01:00,12,1300.25,1306.5,1300.25,1306,131
20110501|2010-11-12 01:30,12,1309,1309.75,1304.25,1304.5,31
20110501|2010-11-12 02:00,12,1304.5,1306.75,1304.5,1306.75,43
20110501|2010-11-12 02:30,12,1308.25,1309.25,1308.25,1309,46
20110501|2010-11-12 03:00,12,1310,1313,1310,1313,11
20110501|2010-11-12 03:30,12,1312.5,1312.5,1312.25,1312.25,6
20110501|2010-11-12 04:00,12,1312.5,1313,1312.5,1313,2
20110501|2010-11-12 04:30,12,1314.75,1319.75,1314.75,1319.5,16
20110501|2010-11-12 05:00,12,1315.25,1315.25,1314.25,1314.25,24
20110501|2010-11-12 05:30,12,1315,1315.25,1311.5,1311.5,5
20110501|2010-11-12 06:00,12,1314.75,1314.75,1314.75,1314.75,2
20110501|2010-11-12 06:30,12,1314,1314,1312.25,1312.75,11
20110501|2010-11-12 07:00,12,1312.25,1312.25,1310.5,1312.25,46
20110501|2010-11-12 09:30,12,1311.75,1315,1301.5,1302.5,870
20110501|2010-11-12 10:00,12,1303,1309.25,1303,1308,304
20110501|2010-11-12 10:30,12,1308.75,1309.75,1306.25,1306.5,379
20110501|2010-11-12 11:00,12,1306.5,1306.5,1277,1277,1027
20110501|2010-11-12 11:30,12,1279,1280,1276.5,1276.5,75
20110501|2010-11-12 12:00,12,1276.5,1276.5,1276.5,1276.5,61
20110501|2010-11-12 12:30,12,1276.5,1276.5,1276.5,1276.5,14
20110501|2010-11-12 13:00,12,1276.5,1276.5,1276.5,1276.5,1
20110501|2010-11-14 18:00,15,1272.75,1276.5,1256,1267.25,310
20110501|2010-11-14 18:30,15,1267,1279,1266,1277,163
20110501|2010-11-14 19:00,15,1274.5,1289,1274.5,1289,46
20110501|2010-11-14 19:30,15,1285.5,1285.5,1283.5,1283.5,6
20110501|2010-11-14 20:00,15,1289,1289,1284.75,1285,9
20110501|2010-11-14 20:30,15,1282.5,1283.5,1282.5,1283.5,3
20110501|2010-11-14 21:00,15,1280.5,1280.5,1275,1275,45
20110501|2010-11-14 21:30,15,1273.75,1273.75,1268,1268,56
20110501|2010-11-14 22:00,15,1267,1270.5,1267,1270.5,37
20110501|2010-11-14 22:30,15,1271,1273,1271,1273,14
20110501|2010-11-14 23:00,15,1276,1276,1275.5,1275.5,3
20110501|2010-11-14 23:30,15,1275.5,1275.5,1261.25,1261.75,110
20110501|2010-11-15 00:00,15,1262,1267.75,1261.5,1266.25,134
20110501|2010-11-15 01:00,15,1278,1280,1277.5,1280,51
20110501|2010-11-15 01:30,15,1278.25,1283.25,1277.75,1283.25,11
20110501|2010-11-15 02:30,15,1280.5,1281.25,1280,1280,10
20110501|2010-11-15 03:00,15,1280.5,1280.5,1279.5,1279.75,27
20110501|2010-11-15 03:30,15,1281.25,1283,1281.25,1281.5,13
20110501|2010-11-15 04:30,15,1283.5,1284,1282.75,1282.75,78
20110501|2010-11-15 05:00,15,1282.75,1283,1282.75,1282.75,33
20110501|2010-11-15 05:30,15,1282.75,1282.75,1282.25,1282.25,6
20110501|2010-11-15 06:00,15,1281.5,1281.5,1281.5,1281.5,3
20110501|2010-11-15 06:30,15,1282.25,1282.25,1282.25,1282.25,1
20110501|2010-11-15 09:30,15,1281.75,1289,1280.25,1288.5,585
20110501|2010-11-15 10:00,15,1288.25,1288.5,1284.5,1288,164
20110501|2010-11-15 10:30,15,1289,1302,1289,1297.75,231
20110501|2010-11-15 11:00,15,1299,1311.75,1299,1303,135
20110501|2010-11-15 11:30,15,1299.75,1301.75,1299.75,1301.75,61
20110501|2010-11-15 12:00,15,1302.25,1303,1299.5,1300.5,36
20110501|2010-11-15 12:30,15,1299.25,1300,1296,1297,69
20110501|2010-11-15 13:00,15,1296.25,1297.5,1290.25,1292,134
20110501|2010-11-15 18:00,16,1290.25,1292.5,1284,1292.25,44
20110501|2010-11-15 18:30,16,1291,1291.75,1291,1291.75,10
20110501|2010-11-15 19:00,16,1290.25,1293,1287,1287,7
20110501|2010-11-15 19:30,16,1285,1285,1284,1284,7
20110501|2010-11-15 20:00,16,1285.25,1285.5,1285.25,1285.5,4
20110501|2010-11-15 20:30,16,1284.25,1285.25,1284.25,1285.25,2
20110501|2010-11-15 21:00,16,1285.5,1285.5,1285.5,1285.5,1
20110501|2010-11-15 21:30,16,1284.25,1284.25,1284.25,1284.25,1
20110501|2010-11-15 23:30,16,1280.5,1280.5,1279,1279,7
20110501|2010-11-16 00:30,16,1274.25,1275,1274.25,1274.5,42
20110501|2010-11-16 01:00,16,1272,1274,1271.5,1273,16
20110501|2010-11-16 01:30,16,1270,1271.75,1269.75,1271.75,109
20110501|2010-11-16 02:00,16,1277.25,1277.25,1277,1277,2
20110501|2010-11-16 02:30,16,1274.75,1274.75,1273.25,1273.25,23
20110501|2010-11-16 03:00,16,1274.25,1274.25,1274.25,1274.25,8
20110501|2010-11-16 03:30,16,1276,1276,1276,1276,2
20110501|2010-11-16 04:00,16,1271.25,1271.25,1271,1271,6
20110501|2010-11-16 04:30,16,1271,1271,1269.75,1270.25,6
20110501|2010-11-16 05:00,16,1267.5,1267.5,1267.5,1267.5,1
20110501|2010-11-16 05:30,16,1267.25,1267.25,1266,1266,7
20110501|2010-11-16 06:00,16,1264.5,1264.5,1264.5,1264.5,8
20110501|2010-11-16 06:30,16,1263.25,1263.25,1260.75,1260.75,34
20110501|2010-11-16 07:00,16,1263.75,1263.75,1263,1263,2
20110501|2010-11-16 09:30,16,1260,1260,1232,1242.75,1440
20110501|2010-11-16 10:00,16,1243.5,1250,1221.75,1222.75,971
20110501|2010-11-16 10:30,16,1224.75,1232.75,1224.75,1232,192
20110501|2010-11-16 11:00,16,1232.75,1232.75,1226.75,1228.25,41
20110501|2010-11-16 11:30,16,1226.75,1228,1220.5,1222,331
20110501|2010-11-16 12:00,16,1220.5,1230,1220.25,1225,128
20110501|2010-11-16 12:30,16,1226,1229,1224.5,1229,191
20110501|2010-11-16 13:00,16,1229.75,1231,1224.5,1226,47
20110501|2010-11-16 18:00,17,1225,1227.75,1217.5,1217.75,109
20110501|2010-11-16 18:30,17,1224.75,1224.75,1221.5,1222.25,87
20110501|2010-11-16 19:00,17,1221.75,1222.75,1208.5,1209.5,219
20110501|2010-11-16 19:30,17,1206.75,1215.25,1205,1215.25,52
20110501|2010-11-16 20:00,17,1215.5,1215.5,1209,1209.5,42
20110501|2010-11-16 20:30,17,1206.75,1206.75,1201.25,1201.75,87
20110501|2010-11-16 21:00,17,1202.5,1202.5,1200,1200,61
20110501|2010-11-16 21:30,17,1200,1200,1197,1197,37
20110501|2010-11-16 22:00,17,1196.25,1196.5,1194,1194,83
20110501|2010-11-16 22:30,17,1193.75,1193.75,1188.75,1188.75,115
20110501|2010-11-16 23:00,17,1186.25,1188,1184,1185,33
20110501|2010-11-16 23:30,17,1185,1188.5,1185,1188.5,8
20110501|2010-11-17 00:00,17,1189,1194.5,1189,1190.25,8
20110501|2010-11-17 00:30,17,1190.25,1190.25,1185,1187.25,26
20110501|2010-11-17 01:00,17,1186.5,1189.25,1186.5,1188.25,145
20110501|2010-11-17 01:30,17,1190,1190,1185,1185,24
20110501|2010-11-17 02:00,17,1183.5,1190,1183,1190,161
20110501|2010-11-17 02:30,17,1190.25,1192.25,1190,1190,23
20110501|2010-11-17 03:00,17,1189.75,1193.75,1189.75,1193.75,85
20110501|2010-11-17 03:30,17,1194,1204,1194,1204,49
20110501|2010-11-17 04:00,17,1204.5,1213,1204.5,1212.5,23
20110501|2010-11-17 04:30,17,1216,1218.5,1215,1215,76
20110501|2010-11-17 05:00,17,1214.75,1214.75,1210,1210,65
20110501|2010-11-17 05:30,17,1210.75,1210.75,1207.25,1209.5,44
20110501|2010-11-17 06:00,17,1208,1208,1207.25,1207.5,12
20110501|2010-11-17 06:30,17,1207.75,1212.75,1207.75,1212.75,12
20110501|2010-11-17 07:00,17,1213,1214,1213,1213.5,20
20110501|2010-11-17 09:30,17,1213.5,1237,1212.25,1233.5,1036
20110501|2010-11-17 10:00,17,1235.25,1237.75,1226.25,1227,349
20110501|2010-11-17 10:30,17,1227.25,1227.5,1217.25,1224.75,333
20110501|2010-11-17 11:00,17,1226,1228.25,1223.5,1223.5,147
20110501|2010-11-17 11:30,17,1221.25,1226,1221.25,1226,59
20110501|2010-11-17 12:00,17,1224,1226.25,1219.25,1222,133
20110501|2010-11-17 12:30,17,1222,1224.25,1218,1218.25,105
20110501|2010-11-17 13:00,17,1218.25,1218.75,1210,1211,268
20110501|2010-11-17 18:00,18,1217.5,1227.75,1217.25,1227.75,65
20110501|2010-11-17 18:30,18,1229,1230,1229,1229.25,4
20110501|2010-11-17 19:00,18,1226.25,1226.75,1222.25,1222.25,82
20110501|2010-11-17 19:30,18,1223.5,1223.5,1214.5,1214.5,141
20110501|2010-11-17 20:00,18,1214.75,1215.5,1210,1211.5,77
20110501|2010-11-17 20:30,18,1211.5,1211.5,1200.5,1200.5,104
20110501|2010-11-17 21:00,18,1200.25,1217,1199.75,1217,218
20110501|2010-11-17 21:30,18,1216,1216.5,1215.75,1216.25,10
20110501|2010-11-17 22:00,18,1217.75,1221,1217.75,1221,9
20110501|2010-11-17 22:30,18,1222.5,1225,1222.5,1225,32
20110501|2010-11-17 23:00,18,1224.5,1225.25,1224.5,1225.25,23
20110501|2010-11-17 23:30,18,1225.25,1225.25,1220,1222.5,103
20110501|2010-11-18 00:00,18,1224,1225,1223,1223,58
20110501|2010-11-18 00:30,18,1226,1226,1221.75,1221.75,2
20110501|2010-11-18 01:00,18,1230,1230,1230,1230,1
20110501|2010-11-18 01:30,18,1232.5,1232.5,1231.25,1231.25,12
20110501|2010-11-18 02:00,18,1233.25,1233.25,1232.25,1232.25,4
20110501|2010-11-18 03:00,18,1235.25,1241.5,1234.25,1241.25,27
20110501|2010-11-18 03:30,18,1241.25,1241.25,1239,1239,11
20110501|2010-11-18 04:00,18,1237,1237.5,1237,1237.5,3
20110501|2010-11-18 04:30,18,1239.75,1244,1238.75,1244,31
20110501|2010-11-18 05:00,18,1244,1246,1244,1245.5,15
20110501|2010-11-18 05:30,18,1241.75,1241.75,1241.5,1241.5,4
20110501|2010-11-18 06:00,18,1237.5,1237.5,1236,1236,4
20110501|2010-11-18 06:30,18,1237.5,1241.75,1232,1236.25,71
20110501|2010-11-18 07:00,18,1238.75,1241,1238.75,1241,11
20110501|2010-11-18 09:30,18,1236.25,1246.5,1235,1239.5,422
20110501|2010-11-18 10:00,18,1239.75,1244.25,1236.75,1243,238
20110501|2010-11-18 10:30,18,1243,1244.25,1241.75,1243,98
20110501|2010-11-18 11:00,18,1245,1249,1244.25,1244.25,208
20110501|2010-11-18 11:30,18,1246.5,1247.75,1245,1245.25,43
20110501|2010-11-18 12:00,18,1244.25,1244.75,1241.75,1243.75,74
20110501|2010-11-18 12:30,18,1244.5,1250.75,1243.75,1249,142
20110501|2010-11-18 13:00,18,1248.25,1251.5,1245.75,1249.5,157
20110501|2010-11-18 18:00,19,1251.5,1251.75,1247,1247,15
20110501|2010-11-18 18:30,19,1249.5,1249.5,1249.5,1249.5,2
20110501|2010-11-18 19:00,19,1247,1247,1246.5,1246.5,5
20110501|2010-11-18 19:30,19,1245.25,1245.25,1242.75,1242.75,2
20110501|2010-11-18 20:00,19,1246,1249.75,1246,1249.75,6
20110501|2010-11-18 20:30,19,1246.25,1247,1246.25,1247,3
20110501|2010-11-18 21:00,19,1242,1242,1241,1241,31
20110501|2010-11-18 21:30,19,1241,1241.5,1240.5,1240.75,21
20110501|2010-11-18 22:00,19,1240.5,1240.5,1238,1238,19
20110501|2010-11-18 22:30,19,1239.75,1239.75,1239.75,1239.75,2
20110501|2010-11-18 23:30,19,1238,1238.25,1237,1238.25,7
20110501|2010-11-19 00:00,19,1242.5,1244.5,1242.5,1244.5,6
20110501|2010-11-19 00:30,19,1245,1245,1245,1245,1
20110501|2010-11-19 02:00,19,1253,1253.25,1253,1253,16
20110501|2010-11-19 02:30,19,1255,1255,1255,1255,1
20110501|2010-11-19 03:00,19,1255,1259.75,1255,1259.75,4
20110501|2010-11-19 03:30,19,1258.5,1260,1258.5,1259.75,8
20110501|2010-11-19 04:00,19,1261,1261,1259.5,1259.5,32
20110501|2010-11-19 04:30,19,1259,1259,1254.5,1257,22
20110501|2010-11-19 05:00,19,1254.25,1255.25,1238.5,1244.5,84
20110501|2010-11-19 05:30,19,1243.75,1244.25,1241.25,1244.25,5
20110501|2010-11-19 06:00,19,1242.25,1242.25,1238.25,1238.25,35
20110501|2010-11-19 06:30,19,1236.75,1237.75,1234.25,1237.75,39
20110501|2010-11-19 07:00,19,1235.75,1236,1233,1233.5,34
20110501|2010-11-19 09:30,19,1227.25,1239.25,1221.25,1237.75,961
20110501|2010-11-19 10:00,19,1237,1241,1234.25,1236.75,613
20110501|2010-11-19 10:30,19,1237.25,1237.5,1230.25,1230.75,151
20110501|2010-11-19 11:00,19,1231.5,1233,1226.5,1226.75,121
20110501|2010-11-19 11:30,19,1226.75,1227,1216.25,1218.75,288
20110501|2010-11-19 12:00,19,1219.25,1221,1214.25,1214.75,403
20110501|2010-11-19 12:30,19,1215.5,1217.25,1209.25,1209.25,393
20110501|2010-11-19 13:00,19,1210,1218.25,1209.25,1209.25,395
20110501|2010-11-21 18:00,22,1209.25,1216,1199,1216,100
20110501|2010-11-21 18:30,22,1218.5,1224.5,1216.75,1224.5,36
20110501|2010-11-21 19:00,22,1227,1227,1224.75,1224.75,4
20110501|2010-11-21 19:30,22,1226.5,1226.75,1226.5,1226.75,5
20110501|2010-11-21 20:00,22,1225,1225,1225,1225,2
20110501|2010-11-21 20:30,22,1225,1225,1223.5,1223.5,5
20110501|2010-11-21 21:30,22,1225.25,1226.25,1225.25,1226.25,2
20110501|2010-11-21 22:00,22,1228.5,1229.25,1224.5,1224.5,5
20110501|2010-11-21 23:00,22,1225.25,1225.25,1225.25,1225.25,43
20110501|2010-11-22 00:30,22,1225.5,1225.5,1222,1222,3
20110501|2010-11-22 01:00,22,1224.5,1224.5,1224.5,1224.5,4
20110501|2010-11-22 01:30,22,1224,1224,1222.5,1222.5,4
20110501|2010-11-22 02:00,22,1223.25,1223.5,1223.25,1223.5,2
20110501|2010-11-22 02:30,22,1223.5,1227.75,1223.5,1226.75,23
20110501|2010-11-22 03:00,22,1222.5,1222.5,1222.5,1222.5,1
20110501|2010-11-22 03:30,22,1220.75,1220.75,1220,1220,4
20110501|2010-11-22 04:00,22,1218,1219.25,1218,1219.25,7
20110501|2010-11-22 04:30,22,1218.5,1219.25,1218.5,1219.25,4
20110501|2010-11-22 05:00,22,1220,1220,1219.75,1219.75,2
20110501|2010-11-22 05:30,22,1223.5,1224.25,1223.5,1223.5,4
20110501|2010-11-22 06:00,22,1218.25,1218.25,1218,1218,7
20110501|2010-11-22 07:00,22,1218,1218,1217.25,1217.25,4
20110501|2010-11-22 09:30,22,1217.25,1220.25,1209.75,1215.5,155
20110501|2010-11-22 10:00,22,1215,1223,1211.75,1222,358
20110501|2010-11-22 10:30,22,1222.5,1225,1219.75,1220.5,140
20110501|2010-11-22 11:00,22,1223.25,1223.25,1220.75,1221.75,87
20110501|2010-11-22 11:30,22,1220.5,1220.5,1214.25,1220.5,129
20110501|2010-11-22 12:00,22,1220,1220.75,1215.5,1218.25,23
20110501|2010-11-22 12:30,22,1219.5,1223.25,1219.5,1222.25,147
20110501|2010-11-22 13:00,22,1222,1230.25,1221.75,1228.75,440
20110501|2010-11-22 18:00,23,1230.75,1237.25,1230.75,1237.25,13
20110501|2010-11-22 18:30,23,1238.5,1239.25,1235,1235,31
20110501|2010-11-22 19:00,23,1239,1251.5,1239,1244.75,64
20110501|2010-11-22 19:30,23,1243.75,1243.75,1238.25,1240.25,71
20110501|2010-11-22 20:00,23,1239.75,1239.75,1239.75,1239.75,1
20110501|2010-11-22 20:30,23,1234.5,1237.25,1234.5,1237.25,3
20110501|2010-11-22 21:00,23,1233.5,1238.25,1233.5,1238.25,8
20110501|2010-11-22 21:30,23,1241.5,1241.5,1241.5,1241.5,2
20110501|2010-11-22 22:00,23,1237.75,1238,1237.75,1238,11
20110501|2010-11-23 00:00,23,1234.75,1234.75,1234.75,1234.75,1
20110501|2010-11-23 00:30,23,1235,1235,1230.25,1230.25,6
20110501|2010-11-23 01:00,23,1232.25,1233,1232.25,1233,3
20110501|2010-11-23 01:30,23,1231,1231,1228.75,1228.75,14
20110501|2010-11-23 02:00,23,1228.75,1228.75,1227.25,1227.5,9
20110501|2010-11-23 02:30,23,1231.5,1233.25,1231.5,1233.25,7
20110501|2010-11-23 03:00,23,1233.5,1234.25,1233.5,1233.5,17
20110501|2010-11-23 03:30,23,1231.5,1231.5,1231,1231,9
20110501|2010-11-23 07:00,23,1225.75,1225.75,1225.25,1225.5,4
20110501|2010-11-23 09:30,23,1221.25,1224,1209,1221.75,660
20110501|2010-11-23 10:00,23,1222.25,1229.25,1221.75,1223.5,242
20110501|2010-11-23 10:30,23,1222.75,1227.75,1219,1227.5,145
20110501|2010-11-23 11:00,23,1227,1238,1227,1237.5,380
20110501|2010-11-23 11:30,23,1237,1241,1236.5,1239.75,80
20110501|2010-11-23 12:00,23,1239.75,1244.25,1235,1242.25,170
20110501|2010-11-23 12:30,23,1240.75,1243.75,1239.5,1243.25,173
20110501|2010-11-23 13:00,23,1243.75,1246.75,1242,1246.5,232
20110501|2010-11-23 18:00,24,1248,1250.25,1244,1247,28
20110501|2010-11-23 18:30,24,1248,1248,1246.5,1246.5,4
20110501|2010-11-23 19:00,24,1251,1253.25,1251,1252,22
20110501|2010-11-23 19:30,24,1254.5,1254.5,1251.75,1251.75,8
20110501|2010-11-23 20:00,24,1250,1250,1250,1250,1
20110501|2010-11-23 21:00,24,1249,1249,1249,1249,1
20110501|2010-11-23 21:30,24,1245.5,1245.5,1245.25,1245.25,5
20110501|2010-11-23 22:00,24,1245.5,1245.5,1245.5,1245.5,1
20110501|2010-11-24 00:00,24,1245.25,1245.25,1245.25,1245.25,1
20110501|2010-11-24 00:30,24,1248.25,1251.5,1248.25,1251,175
20110501|2010-11-24 01:00,24,1251.5,1252.25,1251,1252.25,29
20110501|2010-11-24 01:30,24,1251.5,1251.5,1251.5,1251.5,8
20110501|2010-11-24 02:00,24,1253,1253,1253,1253,3
20110501|2010-11-24 02:30,24,1253,1253.25,1253,1253,98
20110501|2010-11-24 03:30,24,1254,1255,1254,1255,29
20110501|2010-11-24 04:00,24,1254,1254.5,1253.5,1254.5,8
20110501|2010-11-24 05:00,24,1251.75,1255,1251.5,1255,106
20110501|2010-11-24 05:30,24,1254.5,1254.5,1254.5,1254.5,1
20110501|2010-11-24 06:00,24,1252.5,1254.5,1251.75,1254.5,21
20110501|2010-11-24 06:30,24,1255.5,1257.5,1254,1257.5,63
20110501|2010-11-24 07:00,24,1257.5,1257.5,1256.75,1256.75,5
20110501|2010-11-24 09:30,24,1257,1262.25,1257,1261.75,458
20110501|2010-11-24 10:00,24,1261.5,1265.75,1260.25,1261.5,481
20110501|2010-11-24 10:30,24,1261.75,1261.75,1258,1260.75,81
20110501|2010-11-24 11:00,24,1260,1261.25,1256.5,1256.75,114
20110501|2010-11-24 11:30,24,1257.75,1258.5,1256.5,1256.5,119
20110501|2010-11-24 12:00,24,1257,1259.25,1256.5,1258.25,72
20110501|2010-11-24 12:30,24,1259,1262.75,1258,1262.25,166
20110501|2010-11-24 13:00,24,1263,1263.5,1260.25,1260.25,128
20110501|2010-11-25 18:00,26,1265.5,1270.25,1263.5,1270.25,41
20110501|2010-11-25 18:30,26,1267.75,1269,1267.75,1269,11
20110501|2010-11-25 19:00,26,1261,1261,1255,1255.25,66
20110501|2010-11-25 19:30,26,1251.5,1251.5,1250,1250,5
20110501|2010-11-25 20:30,26,1254.25,1254.25,1254,1254,12
20110501|2010-11-25 21:00,26,1254,1258.75,1254,1258.75,29
20110501|2010-11-26 00:00,26,1249.75,1250,1249.75,1250,30
20110501|2010-11-26 00:30,26,1247.75,1247.75,1247.5,1247.5,6
20110501|2010-11-26 01:00,26,1251.5,1251.5,1251.25,1251.25,11
20110501|2010-11-26 01:30,26,1254.75,1255,1254.75,1255,6
20110501|2010-11-26 03:00,26,1251.25,1252,1251.25,1252,2
20110501|2010-11-26 03:30,26,1252,1252,1250.5,1252,29
20110501|2010-11-26 05:00,26,1246.25,1246.25,1246.25,1246.25,2
20110501|2010-11-26 05:30,26,1245.75,1245.75,1245.75,1245.75,3
20110501|2010-11-26 06:00,26,1248,1248.5,1245.25,1245.25,16
20110501|2010-11-26 06:30,26,1247,1247,1247,1247,3
20110501|2010-11-26 07:00,26,1248.75,1248.75,1248.75,1248.75,2
20110501|2010-11-26 09:30,26,1251,1257,1251,1255.75,137
20110501|2010-11-26 10:00,26,1256,1257.25,1254.25,1255.25,102
20110501|2010-11-26 10:30,26,1254.25,1254.25,1248,1249,90
20110501|2010-11-26 11:00,26,1250.5,1250.5,1249.5,1250.25,39
20110501|2010-11-26 11:30,26,1250,1250,1248,1248.75,173
20110501|2010-11-28 18:00,29,1249.75,1256.5,1249.75,1256.5,16
20110501|2010-11-28 18:30,29,1249.5,1249.5,1248,1248,2
20110501|2010-11-28 19:00,29,1245.5,1245.5,1243,1243,105
20110501|2010-11-28 19:30,29,1240.25,1240.25,1237,1240,236
20110501|2010-11-28 20:00,29,1243.5,1247.25,1241.5,1246,65
20110501|2010-11-28 20:30,29,1246.75,1252.25,1246.75,1252.25,65
20110501|2010-11-28 21:00,29,1251.75,1252.25,1247,1248.25,15
20110501|2010-11-28 21:30,29,1252.25,1252.25,1251.25,1251.25,22
20110501|2010-11-28 22:00,29,1249,1249.75,1249,1249.25,6
20110501|2010-11-28 22:30,29,1249.25,1249.25,1247.25,1247.25,5
20110501|2010-11-28 23:00,29,1246.25,1247.75,1246,1247.75,6
20110501|2010-11-28 23:30,29,1249.5,1250.25,1249.5,1250.25,10
20110501|2010-11-29 00:00,29,1247,1247,1247,1247,2
20110501|2010-11-29 01:00,29,1255.25,1256,1255.25,1256,4
20110501|2010-11-29 01:30,29,1257.25,1258,1256.75,1256.75,11
20110501|2010-11-29 02:00,29,1257.5,1258,1256.25,1257.75,22
20110501|2010-11-29 02:30,29,1256.5,1256.75,1256.5,1256.5,4
20110501|2010-11-29 03:00,29,1255,1255,1255,1255,1
20110501|2010-11-29 03:30,29,1257,1257.5,1256.5,1257.5,22
20110501|2010-11-29 04:00,29,1256.75,1256.75,1256.25,1256.25,5
20110501|2010-11-29 04:30,29,1256.25,1256.25,1253.75,1253.75,6
20110501|2010-11-29 05:00,29,1251.5,1251.5,1251.5,1251.5,1
20110501|2010-11-29 05:30,29,1251.75,1253.5,1251.75,1253.5,4
20110501|2010-11-29 06:00,29,1253,1253,1250.75,1250.75,30
20110501|2010-11-29 06:30,29,1251,1251.25,1249.75,1251.25,10
20110501|2010-11-29 07:00,29,1250.5,1250.5,1250.25,1250.5,4
20110501|2010-11-29 09:30,29,1249.75,1253,1241,1241.75,454
20110501|2010-11-29 10:00,29,1241.25,1245.75,1239.5,1245.75,137
20110501|2010-11-29 10:30,29,1246.5,1248.25,1241,1244,91
20110501|2010-11-29 11:00,29,1243.75,1247,1242.75,1243.25,66
20110501|2010-11-29 11:30,29,1245,1247.25,1245,1246,29
20110501|2010-11-29 12:00,29,1245,1245,1241.5,1242.25,40
20110501|2010-11-29 12:30,29,1243.25,1246.25,1241,1241,67
20110501|2010-11-29 13:00,29,1242.5,1245.5,1241.5,1245.5,55
20110501|2010-11-29 18:00,30,1247,1251,1247,1251,28
20110501|2010-11-29 18:30,30,1250,1250,1250,1250,1
20110501|2010-11-29 19:00,30,1247.25,1247.25,1246,1246,2
20110501|2010-11-29 21:00,30,1245,1245,1242.5,1242.5,15
20110501|2010-11-29 21:30,30,1242,1242,1240.75,1240.75,5
20110501|2010-11-29 22:30,30,1240.5,1240.5,1240.5,1240.5,2
20110501|2010-11-29 23:00,30,1240,1240,1238.25,1238.25,9
20110501|2010-11-29 23:30,30,1239.25,1245,1239.25,1244.75,4
20110501|2010-11-30 00:00,30,1245,1245,1245,1245,1
20110501|2010-11-30 00:30,30,1246,1247.25,1246,1247,68
20110501|2010-11-30 01:00,30,1250,1253,1250,1253,40
20110501|2010-11-30 01:30,30,1252.5,1252.5,1252.25,1252.25,5
20110501|2010-11-30 02:00,30,1252.5,1252.5,1252.5,1252.5,1
20110501|2010-11-30 02:30,30,1252,1252.25,1248.5,1248.5,149
20110501|2010-11-30 03:00,30,1248,1248,1245.75,1245.75,5
20110501|2010-11-30 03:30,30,1245.5,1247,1245.5,1247,11
20110501|2010-11-30 04:00,30,1246,1248.5,1243,1248.5,10
20110501|2010-11-30 05:30,30,1246.75,1246.75,1246.75,1246.75,51
20110501|2010-11-30 06:00,30,1247.75,1249,1247.75,1249,2
20110501|2010-11-30 07:00,30,1245,1245,1244.5,1244.5,4
20110501|2010-11-30 09:30,30,1245.25,1254.25,1243.5,1249.75,378
20110501|2010-11-30 10:00,30,1249,1249.25,1244.25,1247,233
20110501|2010-11-30 10:30,30,1246.75,1251,1245,1251,105
20110501|2010-11-30 11:00,30,1250.75,1251.25,1249.75,1251,63
20110501|2010-11-30 11:30,30,1251.25,1251.25,1248.5,1250.5,92
20110501|2010-11-30 12:00,30,1250.75,1255.75,1250.75,1254.5,284
20110501|2010-11-30 12:30,30,1255,1256.25,1251.5,1253,78
20110501|2010-11-30 13:00,30,1253,1256.75,1252.5,1256,411
20110501|2010-11-30 18:00,1,1253.5,1254.5,1253.5,1254.5,15
20110501|2010-11-30 18:30,1,1252.5,1252.5,1252,1252,45
20110501|2010-11-30 19:00,1,1251.75,1253,1251.25,1253,21
20110501|2010-11-30 19:30,1,1254,1254,1254,1254,18
20110501|2010-11-30 20:00,1,1254.5,1254.5,1254.5,1254.5,1
20110501|2010-11-30 20:30,1,1257,1258,1256.25,1256.75,14
20110501|2010-11-30 22:00,1,1257.25,1257.25,1257,1257,3
20110501|2010-11-30 23:30,1,1258.75,1259.75,1258.75,1259,32
20110501|2010-12-01 00:00,1,1260,1260.75,1256.25,1256.25,23
20110501|2010-12-01 00:30,1,1258.25,1258.25,1258.25,1258.25,1
20110501|2010-12-01 01:00,1,1261.5,1263.25,1261.25,1263,11
20110501|2010-12-01 01:30,1,1263.5,1263.75,1261.5,1261.75,13
20110501|2010-12-01 02:00,1,1262.75,1264,1262.5,1264,6
20110501|2010-12-01 02:30,1,1264,1264,1263.75,1263.75,3
20110501|2010-12-01 03:30,1,1264.75,1265,1264.75,1265,5
20110501|2010-12-01 04:00,1,1265.5,1265.5,1265.5,1265.5,7
20110501|2010-12-01 04:30,1,1268.25,1268.25,1266.25,1266.5,58
20110501|2010-12-01 05:00,1,1267.5,1267.75,1266.75,1267.25,42
20110501|2010-12-01 07:00,1,1271,1271.25,1270,1271.25,25
20110501|2010-12-01 09:30,1,1276.5,1277,1271,1274,312
20110501|2010-12-01 10:00,1,1274,1288.25,1273.25,1285.75,463
20110501|2010-12-01 10:30,1,1285.25,1292,1283.75,1289,581
20110501|2010-12-01 11:00,1,1289,1291.75,1287.5,1288.25,102
20110501|2010-12-01 11:30,1,1288.5,1289,1286.5,1289,103
20110501|2010-12-01 12:00,1,1288.75,1291,1287.5,1289.75,51
20110501|2010-12-01 12:30,1,1290.25,1293.75,1289.75,1292,98
20110501|2010-12-01 13:00,1,1291.5,1293,1291,1291.75,85
20110501|2010-12-01 18:00,2,1293,1293.5,1289.25,1293,16
20110501|2010-12-01 18:30,2,1292.25,1292.25,1291.25,1291.25,2
20110501|2010-12-01 19:00,2,1288.5,1288.75,1287.5,1287.5,61
20110501|2010-12-01 19:30,2,1287.5,1287.5,1287.25,1287.25,10
20110501|2010-12-01 20:00,2,1286.75,1286.75,1285,1285,4
20110501|2010-12-01 20:30,2,1286,1286,1286,1286,12
20110501|2010-12-01 21:00,2,1287.5,1287.5,1287,1287,50
20110501|2010-12-01 22:00,2,1288,1288,1288,1288,1
20110501|2010-12-01 23:00,2,1288,1288,1288,1288,2
20110501|2010-12-02 00:00,2,1286.5,1286.5,1286.5,1286.5,2
20110501|2010-12-02 01:00,2,1287,1287,1286.5,1286.5,8
20110501|2010-12-02 02:00,2,1288.5,1289,1288.5,1289,10
20110501|2010-12-02 03:30,2,1289.5,1289.5,1289.5,1289.5,5
20110501|2010-12-02 04:00,2,1290,1290,1290,1290,2
20110501|2010-12-02 05:00,2,1289.25,1289.25,1289.25,1289.25,84
20110501|2010-12-02 06:00,2,1286.75,1286.75,1285.5,1286,13
20110501|2010-12-02 06:30,2,1286,1286,1285,1285.5,47
20110501|2010-12-02 07:00,2,1286,1286,1286,1286,1
20110501|2010-12-02 09:30,2,1291,1296.25,1287,1292.25,418
20110501|2010-12-02 10:00,2,1291.75,1291.75,1289.25,1289.25,210
20110501|2010-12-02 10:30,2,1290.5,1296.25,1290.25,1293.5,253
20110501|2010-12-02 11:00,2,1293.5,1294.75,1291.75,1294.75,157
20110501|2010-12-02 11:30,2,1294.5,1294.5,1292.5,1293,105
20110501|2010-12-02 12:00,2,1293,1295.25,1293,1295.25,52
20110501|2010-12-02 12:30,2,1295,1295.75,1293.75,1295,140
20110501|2010-12-02 13:00,2,1294.25,1294.5,1287.5,1288,240
20110501|2010-12-02 18:00,3,1287.25,1287.75,1286.5,1286.5,5
20110501|2010-12-02 18:30,3,1285,1285,1284.25,1284.25,2
20110501|2010-12-02 19:00,3,1288.25,1290.75,1288.25,1290.75,15
20110501|2010-12-02 19:30,3,1292.75,1294.75,1292.75,1294.75,2
20110501|2010-12-02 21:00,3,1292,1292,1292,1292,1
20110501|2010-12-03 00:30,3,1294,1294,1294,1294,5
20110501|2010-12-03 03:00,3,1294.5,1294.5,1294.25,1294.5,5
20110501|2010-12-03 04:00,3,1294,1294,1293.75,1293.75,2
20110501|2010-12-03 05:00,3,1295,1295,1292.75,1292.75,14
20110501|2010-12-03 05:30,3,1294.5,1294.5,1294.5,1294.5,1
20110501|2010-12-03 06:30,3,1295,1297,1295,1296.25,30
20110501|2010-12-03 07:00,3,1296.5,1296.5,1296.25,1296.25,31
20110501|2010-12-03 09:30,3,1298.75,1305,1292.75,1302.25,502
20110501|2010-12-03 10:00,3,1303,1305,1301.25,1304,215
20110501|2010-12-03 10:30,3,1302,1306,1300.5,1304,187
20110501|2010-12-03 11:00,3,1304,1307.75,1303.75,1306.5,69
20110501|2010-12-03 11:30,3,1306,1310,1306,1308,135
20110501|2010-12-03 12:00,3,1308,1308.75,1306.25,1306.25,138
20110501|2010-12-03 12:30,3,1307,1308.25,1305,1305.25,251
20110501|2010-12-03 13:00,3,1305,1309,1300,1307.75,288
20110501|2010-12-05 18:00,6,1308.75,1313.25,1306.75,1307,75
20110501|2010-12-05 18:30,6,1307.25,1309,1307.25,1308.75,11
20110501|2010-12-05 19:00,6,1309,1309.75,1308.75,1309.75,18
20110501|2010-12-05 19:30,6,1309,1310.5,1309,1309.25,27
20110501|2010-12-05 20:00,6,1305.5,1305.5,1300,1300.75,18
20110501|2010-12-05 20:30,6,1300.25,1300.25,1300.25,1300.25,1
20110501|2010-12-05 21:00,6,1302.25,1302.25,1300.75,1300.75,12
20110501|2010-12-05 21:30,6,1302,1302,1302,1302,1
20110501|2010-12-05 22:00,6,1306.25,1306.25,1305.75,1305.75,3
20110501|2010-12-05 22:30,6,1309.75,1310.25,1309.75,1310.25,11
20110501|2010-12-05 23:30,6,1308.5,1308.5,1307.5,1307.5,4
20110501|2010-12-06 00:00,6,1307.25,1307.25,1307.25,1307.25,1
20110501|2010-12-06 00:30,6,1307.5,1307.75,1307.5,1307.75,2
20110501|2010-12-06 01:00,6,1307,1307,1307,1307,3
20110501|2010-12-06 02:00,6,1308.25,1308.25,1307,1307,4
20110501|2010-12-06 02:30,6,1307.5,1307.5,1307.5,1307.5,1
20110501|2010-12-06 03:30,6,1306.25,1306.5,1305.75,1305.75,5
20110501|2010-12-06 04:00,6,1308,1308,1305.75,1305.75,14
20110501|2010-12-06 04:30,6,1306,1306,1303.5,1303.5,8
20110501|2010-12-06 05:00,6,1302.75,1302.75,1302.75,1302.75,1
20110501|2010-12-06 06:30,6,1306.75,1306.75,1306.75,1306.75,2
20110501|2010-12-06 07:00,6,1306.5,1307,1306.5,1307,34
20110501|2010-12-06 09:30,6,1306.75,1306.75,1288.25,1295,558
20110501|2010-12-06 10:00,6,1294,1297,1292.5,1296.25,277
20110501|2010-12-06 10:30,6,1295.25,1297.5,1294,1295.25,55
20110501|2010-12-06 11:00,6,1295.5,1295.75,1292.5,1292.5,156
20110501|2010-12-06 11:30,6,1293.5,1297,1293.25,1297,64
20110501|2010-12-06 12:00,6,1297.5,1297.5,1295,1296.25,74
20110501|2010-12-06 12:30,6,1294.75,1298,1293,1296.5,64
20110501|2010-12-06 13:00,6,1296.75,1297.25,1293.25,1294.25,230
20110501|2010-12-06 18:00,7,1298.75,1299,1298.75,1299,12
20110501|2010-12-06 18:30,7,1299.5,1299.5,1299.5,1299.5,5
20110501|2010-12-06 19:30,7,1296.75,1296.75,1296.25,1296.5,9
20110501|2010-12-06 20:00,7,1299.25,1299.25,1297.5,1297.5,2
20110501|2010-12-06 20:30,7,1297.5,1297.75,1297.25,1297.25,8
20110501|2010-12-06 21:30,7,1300,1300,1300,1300,1
20110501|2010-12-06 22:00,7,1300.5,1300.5,1300.5,1300.5,2
20110501|2010-12-06 22:30,7,1299,1299,1299,1299,7
20110501|2010-12-06 23:30,7,1297,1297.5,1297,1297.5,11
20110501|2010-12-07 00:00,7,1297.5,1297.5,1297,1297,2
20110501|2010-12-07 01:00,7,1299.75,1299.75,1299.75,1299.75,3
20110501|2010-12-07 01:30,7,1300.75,1300.75,1300.75,1300.75,1
20110501|2010-12-07 02:00,7,1305.25,1305.25,1305,1305.25,3
20110501|2010-12-07 03:00,7,1307,1309.75,1307,1309.75,10
20110501|2010-12-07 03:30,7,1312,1312,1312,1312,6
20110501|2010-12-07 04:00,7,1312,1312,1309.75,1310,10
20110501|2010-12-07 04:30,7,1310.5,1310.75,1310.5,1310.75,10
20110501|2010-12-07 05:00,7,1310,1310,1310,1310,25
20110501|2010-12-07 05:30,7,1310,1310,1309.75,1309.75,4
20110501|2010-12-07 06:00,7,1310,1310,1309.5,1309.5,14
20110501|2010-12-07 06:30,7,1310,1310.5,1309.75,1310.5,15
20110501|2010-12-07 07:00,7,1311.5,1311.5,1311,1311,13
20110501|2010-12-07 09:30,7,1308.5,1309.25,1301.5,1303.5,273
20110501|2010-12-07 10:00,7,1304.75,1304.75,1297.25,1298.5,203
20110501|2010-12-07 10:30,7,1298.5,1301,1296,1296,116
20110501|2010-12-07 11:00,7,1295.5,1297.25,1292.75,1295,112
20110501|2010-12-07 11:30,7,1293.75,1296.25,1293.5,1296.25,52
20110501|2010-12-07 12:00,7,1294.75,1296,1293.25,1293.75,19
20110501|2010-12-07 12:30,7,1294.25,1298.5,1294.25,1298.5,109
20110501|2010-12-07 13:00,7,1298.5,1301.25,1297.25,1297.5,144
20110501|2010-12-07 18:00,8,1291.5,1292.5,1280,1284,113
20110501|2010-12-07 18:30,8,1283.5,1285,1281.75,1283.75,8
20110501|2010-12-07 19:00,8,1284.75,1291.25,1283.5,1291.25,45
20110501|2010-12-07 19:30,8,1289.75,1290,1287,1289,48
20110501|2010-12-07 20:30,8,1289,1289,1282.25,1282.25,141
20110501|2010-12-07 21:00,8,1281.25,1283.25,1281,1282,40
20110501|2010-12-07 21:30,8,1285.25,1285.25,1285,1285,5
20110501|2010-12-07 22:30,8,1282.75,1283.5,1282.75,1283.5,7
20110501|2010-12-07 23:00,8,1283,1283,1282.25,1282.25,25
20110501|2010-12-07 23:30,8,1282.5,1282.5,1280.25,1281,67
20110501|2010-12-08 00:00,8,1281,1286.25,1280.5,1286.25,34
20110501|2010-12-08 00:30,8,1281,1281,1280,1280,52
20110501|2010-12-08 01:00,8,1281,1281,1279.25,1279.75,49
20110501|2010-12-08 01:30,8,1279.5,1281.75,1279.5,1281,17
20110501|2010-12-08 02:30,8,1282.5,1283.75,1282.5,1283.75,20
20110501|2010-12-08 03:00,8,1283,1283,1281.75,1281.75,17
20110501|2010-12-08 03:30,8,1283.5,1283.5,1282.5,1282.5,7
20110501|2010-12-08 04:00,8,1286.75,1286.75,1286.75,1286.75,1
20110501|2010-12-08 04:30,8,1285.75,1285.75,1285.25,1285.25,3
20110501|2010-12-08 05:00,8,1288.5,1288.5,1287.5,1287.5,7
20110501|2010-12-08 05:30,8,1289.25,1289.25,1289.25,1289.25,2
20110501|2010-12-08 06:00,8,1290,1290,1290,1290,2
20110501|2010-12-08 06:30,8,1289,1289,1289,1289,1
20110501|2010-12-08 07:00,8,1289,1289,1289,1289,6
20110501|2010-12-08 09:30,8,1284.5,1297,1282.25,1294.5,450
20110501|2010-12-08 10:00,8,1297.5,1302,1296.75,1301.25,164
20110501|2010-12-08 10:30,8,1300.5,1307.5,1299.5,1305.25,201
20110501|2010-12-08 11:00,8,1305.25,1308.75,1304.25,1304.5,90
20110501|2010-12-08 11:30,8,1304.5,1304.5,1299,1300,55
20110501|2010-12-08 12:00,8,1301.75,1306,1301.75,1305.25,52
20110501|2010-12-08 12:30,8,1306,1307.5,1304.75,1306.25,605
20110501|2010-12-08 13:00,8,1305.5,1309,1302.75,1306.75,258
20110501|2010-12-08 18:00,9,1308,1310,1308,1310,19
20110501|2010-12-08 18:30,9,1309.5,1310,1309,1310,12
20110501|2010-12-08 19:00,9,1308.75,1308.75,1302,1304,25
20110501|2010-12-08 19:30,9,1304,1304,1302.75,1302.75,12
20110501|2010-12-08 20:30,9,1305.75,1305.75,1305.75,1305.75,7
20110501|2010-12-08 22:00,9,1304,1304.75,1303.75,1303.75,8
20110501|2010-12-08 23:00,9,1303.75,1303.75,1303.75,1303.75,1
20110501|2010-12-08 23:30,9,1303,1303,1302.5,1302.5,10
20110501|2010-12-09 00:00,9,1302,1302,1299,1299,67
20110501|2010-12-09 00:30,9,1299.25,1299.25,1298,1298,37
20110501|2010-12-09 02:30,9,1300.75,1302.5,1300.75,1302,89
20110501|2010-12-09 03:00,9,1302,1302.5,1301.25,1301.5,25
20110501|2010-12-09 03:30,9,1301.5,1301.5,1299.75,1299.75,27
20110501|2010-12-09 04:00,9,1300.75,1300.75,1300.75,1300.75,2
20110501|2010-12-09 04:30,9,1300.25,1300.25,1300.25,1300.25,2
20110501|2010-12-09 05:30,9,1307,1307,1307,1307,9
20110501|2010-12-09 06:00,9,1306.5,1307.75,1306.5,1307.5,6
20110501|2010-12-09 07:00,9,1306,1306,1306,1306,5
20110501|2010-12-09 09:30,9,1305,1307,1299.5,1303.25,340
20110501|2010-12-09 10:00,9,1304.75,1306.75,1300.25,1301,213
20110501|2010-12-09 10:30,9,1301.75,1303.75,1300,1303.25,98
20110501|2010-12-09 11:00,9,1304.25,1304.25,1300.75,1301.5,42
20110501|2010-12-09 11:30,9,1301.5,1302.75,1300.25,1300.25,102
20110501|2010-12-09 12:00,9,1303.5,1303.5,1301.75,1301.75,84
20110501|2010-12-09 12:30,9,1301.5,1301.75,1294.75,1297.75,172
20110501|2010-12-09 13:00,9,1298.25,1298.75,1291.25,1293.25,267
20110501|2010-12-09 18:00,10,1295,1297.75,1295,1297,11
20110501|2010-12-09 18:30,10,1297.25,1298,1297.25,1298,3
20110501|2010-12-09 19:00,10,1295.25,1295.5,1295.25,1295.5,2
20110501|2010-12-09 20:00,10,1297,1297,1297,1297,1
20110501|2010-12-09 21:00,10,1297.5,1297.5,1297.5,1297.5,1
20110501|2010-12-09 22:00,10,1296.5,1296.75,1296.5,1296.75,3
20110501|2010-12-10 00:30,10,1297.25,1298,1297.25,1297.75,4
20110501|2010-12-10 02:30,10,1298.75,1299.5,1298.75,1299.25,6
20110501|2010-12-10 03:00,10,1299.25,1299.25,1299.25,1299.25,1
20110501|2010-12-10 04:00,10,1297.75,1299.75,1297.75,1299.75,10
20110501|2010-12-10 04:30,10,1298.5,1298.5,1298.5,1298.5,2
20110501|2010-12-10 05:00,10,1298,1298.75,1297.75,1297.75,7
20110501|2010-12-10 06:00,10,1298.5,1299.75,1298.5,1299.5,7
20110501|2010-12-10 06:30,10,1299.25,1299.25,1298.75,1299,32
20110501|2010-12-10 07:00,10,1299.75,1301,1299,1299,39
20110501|2010-12-10 09:30,10,1295.75,1295.75,1281,1283.75,729
20110501|2010-12-10 10:00,10,1285.5,1287.25,1283.75,1285,93
20110501|2010-12-10 10:30,10,1283.5,1288,1283.5,1287.5,95
20110501|2010-12-10 11:00,10,1288,1289,1286.25,1288.5,110
20110501|2010-12-10 11:30,10,1287.75,1290.25,1286.75,1288,46
20110501|2010-12-10 12:00,10,1288.75,1290,1286.5,1288,115
20110501|2010-12-10 12:30,10,1288,1292.75,1288,1290.5,443
20110501|2010-12-10 13:00,10,1289,1289,1283,1285.75,293
20110501|2010-12-12 18:00,13,1283,1283,1273.5,1279,141
20110501|2010-12-12 18:30,13,1276.25,1276.25,1276.25,1276.25,15
20110501|2010-12-12 19:00,13,1279.5,1284.25,1279.5,1284.25,6
20110501|2010-12-12 19:30,13,1286.75,1287.25,1286.75,1287.25,13
20110501|2010-12-12 20:00,13,1290.5,1290.5,1289,1289,21
20110501|2010-12-12 20:30,13,1290,1290,1290,1290,5
20110501|2010-12-12 21:00,13,1292.5,1294.75,1292.5,1294.75,5
20110501|2010-12-12 21:30,13,1294.75,1294.75,1294.5,1294.5,2
20110501|2010-12-12 22:00,13,1296,1296,1295.25,1295.25,6
20110501|2010-12-12 23:30,13,1297.75,1299,1297.75,1298.5,4
20110501|2010-12-13 00:00,13,1297.25,1297.25,1297,1297,2
20110501|2010-12-13 01:00,13,1297.75,1297.75,1297.75,1297.75,1
20110501|2010-12-13 01:30,13,1299.75,1301,1299.75,1301,21
20110501|2010-12-13 02:00,13,1300.25,1300.25,1300.25,1300.25,1
20110501|2010-12-13 02:30,13,1300.5,1300.5,1299.75,1300.5,17
20110501|2010-12-13 03:00,13,1298.75,1298.75,1298.75,1298.75,5
20110501|2010-12-13 03:30,13,1298,1298,1296,1296.25,20
20110501|2010-12-13 04:00,13,1298,1298,1297.75,1297.75,4
20110501|2010-12-13 04:30,13,1296.75,1296.75,1296.5,1296.5,3
20110501|2010-12-13 05:30,13,1298,1298.25,1298,1298.25,7
20110501|2010-12-13 06:00,13,1301,1301.75,1301,1301.25,43
20110501|2010-12-13 06:30,13,1301.5,1301.5,1297.5,1297.5,8
20110501|2010-12-13 07:00,13,1298,1298,1298,1298,2
20110501|2010-12-13 09:30,13,1301.25,1315.5,1301,1312.75,453
20110501|2010-12-13 10:00,13,1312.25,1313,1306.5,1307,472
20110501|2010-12-13 10:30,13,1306.75,1309,1306,1308.5,227
20110501|2010-12-13 11:00,13,1309,1310.25,1308.25,1309.75,194
20110501|2010-12-13 11:30,13,1310.25,1312.5,1310,1311.75,616
20110501|2010-12-13 12:00,13,1312,1312.5,1310.5,1312.5,263
20110501|2010-12-13 12:30,13,1312.25,1313.5,1311.25,1312.5,205
20110501|2010-12-13 13:00,13,1312.75,1318.25,1312,1314.75,267
20110501|2010-12-13 18:00,14,1312.75,1315.5,1312.75,1315,31
20110501|2010-12-13 18:30,14,1313,1313,1311.25,1311.25,9
20110501|2010-12-13 19:00,14,1311,1311.5,1311,1311.5,16
20110501|2010-12-13 20:00,14,1313.75,1313.75,1313.75,1313.75,1
20110501|2010-12-13 20:30,14,1316,1318.5,1316,1318.5,19
20110501|2010-12-13 21:00,14,1319,1319,1316.75,1317,18
20110501|2010-12-13 22:30,14,1317.75,1317.75,1317.25,1317.25,16
20110501|2010-12-13 23:30,14,1318.5,1318.5,1318.5,1318.5,3
20110501|2010-12-14 00:00,14,1315.5,1315.5,1315.5,1315.5,2
20110501|2010-12-14 00:30,14,1316,1317.75,1313.25,1317.75,5
20110501|2010-12-14 01:00,14,1317.75,1319.5,1317.75,1319.5,5
20110501|2010-12-14 01:30,14,1320,1320,1320,1320,11
20110501|2010-12-14 02:00,14,1322.75,1324.75,1322.5,1322.75,25
20110501|2010-12-14 02:30,14,1323.75,1323.75,1323.75,1323.75,5
20110501|2010-12-14 03:00,14,1316,1316.75,1315.75,1316.5,24
20110501|2010-12-14 04:00,14,1314.75,1314.75,1314.5,1314.75,5
20110501|2010-12-14 04:30,14,1314.5,1314.5,1314.5,1314.5,2
20110501|2010-12-14 05:30,14,1318.5,1321.5,1318.5,1321.5,13
20110501|2010-12-14 06:00,14,1320.25,1320.5,1319.5,1320,52
20110501|2010-12-14 06:30,14,1319.75,1319.75,1316.75,1317.25,11
20110501|2010-12-14 07:00,14,1316.75,1317.75,1316.75,1317.75,3
20110501|2010-12-14 09:30,14,1314,1320.5,1313.5,1316.5,400
20110501|2010-12-14 10:00,14,1315.5,1317,1312,1313,242
20110501|2010-12-14 10:30,14,1313.5,1314.75,1312.75,1314.25,77
20110501|2010-12-14 11:00,14,1314.25,1315.25,1313,1313,154
20110501|2010-12-14 11:30,14,1313.25,1313.25,1311.75,1312.25,47
20110501|2010-12-14 12:00,14,1311.75,1312,1309,1309.5,87
20110501|2010-12-14 12:30,14,1309.5,1311.5,1307.25,1309.5,105
20110501|2010-12-14 13:00,14,1309.25,1310.75,1306.75,1310.5,159
20110501|2010-12-14 18:00,15,1308.75,1309.25,1307.25,1308.25,23
20110501|2010-12-14 18:30,15,1310,1310.25,1310,1310.25,17
20110501|2010-12-14 19:00,15,1310.25,1320.25,1310.25,1318.75,377
20110501|2010-12-14 19:30,15,1319,1321,1318,1318,5
20110501|2010-12-14 20:00,15,1316,1316,1313.5,1313.5,5
20110501|2010-12-14 20:30,15,1315.5,1316.25,1315.5,1316.25,4
20110501|2010-12-14 21:00,15,1315.25,1315.25,1315.25,1315.25,2
20110501|2010-12-14 21:30,15,1314.25,1314.25,1314.25,1314.25,1
20110501|2010-12-14 22:00,15,1316,1316,1316,1316,1
20110501|2010-12-14 23:30,15,1316,1317,1316,1317,20
20110501|2010-12-15 00:00,15,1315.25,1315.25,1311,1311,16
20110501|2010-12-15 01:00,15,1310,1310.75,1306,1310.75,4
20110501|2010-12-15 01:30,15,1312.75,1314.25,1312.5,1312.5,5
20110501|2010-12-15 02:30,15,1313.75,1314.25,1313,1314.25,10
20110501|2010-12-15 03:00,15,1314.25,1314.25,1313.25,1313.25,33
20110501|2010-12-15 04:00,15,1308.25,1308.5,1308,1308,20
20110501|2010-12-15 04:30,15,1307,1307,1307,1307,2
20110501|2010-12-15 05:30,15,1309.5,1309.5,1309.5,1309.5,1
20110501|2010-12-15 06:00,15,1309,1311.25,1309,1311.25,5
20110501|2010-12-15 06:30,15,1312,1313.25,1312,1313.25,8
20110501|2010-12-15 07:00,15,1315.25,1315.25,1315.25,1315.25,1
20110501|2010-12-15 09:30,15,1315.25,1330,1315.25,1328.25,943
20110501|2010-12-15 10:00,15,1328,1328.75,1324.75,1325.5,337
20110501|2010-12-15 10:30,15,1326,1326,1323,1323.5,270
20110501|2010-12-15 11:00,15,1324.25,1325,1317.25,1317.75,175
20110501|2010-12-15 11:30,15,1318.75,1320,1309.75,1311.5,193
20110501|2010-12-15 12:00,15,1312.75,1319.25,1312.25,1316.75,106
20110501|2010-12-15 12:30,15,1317,1320,1315,1315,43
20110501|2010-12-15 13:00,15,1315.5,1317.25,1311,1312.75,264
20110501|2010-12-15 19:00,16,1319,1320,1319,1320,23
20110501|2010-12-15 19:30,16,1319.75,1320.25,1319.5,1320.25,17
20110501|2010-12-15 20:00,16,1319.25,1319.25,1318.25,1318.25,20
20110501|2010-12-15 20:30,16,1316.75,1316.75,1315,1316,16
20110501|2010-12-15 21:00,16,1318,1318,1318,1318,1
20110501|2010-12-15 21:30,16,1317.5,1317.5,1317.5,1317.5,5
20110501|2010-12-15 22:30,16,1315.5,1315.5,1314.5,1314.5,6
20110501|2010-12-15 23:00,16,1317.5,1317.75,1317.5,1317.75,2
20110501|2010-12-16 00:30,16,1320,1320,1320,1320,5
20110501|2010-12-16 01:00,16,1317.25,1317.25,1317.25,1317.25,1
20110501|2010-12-16 02:00,16,1316.75,1317,1316.75,1317,30
20110501|2010-12-16 04:00,16,1319.25,1319.25,1318.5,1318.5,6
20110501|2010-12-16 04:30,16,1318,1319,1318,1319,18
20110501|2010-12-16 05:30,16,1320,1320,1319.75,1319.75,2
20110501|2010-12-16 06:00,16,1319.25,1320,1319.25,1320,31
20110501|2010-12-16 06:30,16,1319,1319,1318.5,1318.5,3
20110501|2010-12-16 07:00,16,1317,1317,1316.75,1316.75,2
20110501|2010-12-16 09:30,16,1311.75,1312.75,1301.75,1309,543
20110501|2010-12-16 10:00,16,1312,1314.5,1310,1314.25,345
20110501|2010-12-16 10:30,16,1313.5,1313.75,1311.5,1311.75,32
20110501|2010-12-16 11:00,16,1311.25,1312,1309.5,1309.75,82
20110501|2010-12-16 11:30,16,1309.75,1310.25,1308,1309.75,84
20110501|2010-12-16 12:00,16,1310,1311.75,1308.25,1309.5,152
20110501|2010-12-16 12:30,16,1309.25,1310.75,1304.75,1305,206
20110501|2010-12-16 13:00,16,1304.75,1309.75,1304.75,1306.75,160
20110501|2010-12-16 18:00,17,1306,1310,1306,1308.25,8
20110501|2010-12-16 19:00,17,1313,1314,1312.75,1314,25
20110501|2010-12-16 20:00,17,1314,1314,1314,1314,3
20110501|2010-12-16 20:30,17,1313.5,1315,1313.5,1315,13
20110501|2010-12-16 21:00,17,1315.5,1316,1315.5,1316,5
20110501|2010-12-16 21:30,17,1315.25,1315.25,1315.25,1315.25,2
20110501|2010-12-16 23:30,17,1315.75,1315.75,1315,1315,35
20110501|2010-12-17 00:00,17,1315,1315,1315,1315,20
20110501|2010-12-17 00:30,17,1315,1315,1315,1315,20
20110501|2010-12-17 02:00,17,1310.75,1310.75,1310.75,1310.75,1
20110501|2010-12-17 02:30,17,1311,1311,1310,1310,10
20110501|2010-12-17 03:00,17,1308.25,1310.25,1308.25,1310.25,10
20110501|2010-12-17 03:30,17,1310.75,1310.75,1310.75,1310.75,1
20110501|2010-12-17 04:30,17,1309.25,1309.25,1309.25,1309.25,1
20110501|2010-12-17 05:30,17,1309.25,1309.25,1307.75,1307.75,3
20110501|2010-12-17 06:00,17,1306.5,1306.5,1306.5,1306.5,2
20110501|2010-12-17 06:30,17,1304.75,1304.75,1303.25,1303.25,2
20110501|2010-12-17 07:00,17,1303.25,1303.25,1303,1303,3
20110501|2010-12-17 09:30,17,1305.25,1315.75,1302.25,1313.5,1276
20110501|2010-12-17 10:00,17,1313.5,1313.5,1307.75,1311.75,444
20110501|2010-12-17 10:30,17,1312,1317.75,1310.5,1317.5,228
20110501|2010-12-17 11:00,17,1317.5,1318.5,1316.25,1316.5,206
20110501|2010-12-17 11:30,17,1317,1317,1314.5,1315.75,185
20110501|2010-12-17 12:00,17,1315.75,1317.5,1315.25,1315.25,61
20110501|2010-12-17 12:30,17,1316,1317.5,1315.25,1316,68
20110501|2010-12-17 13:00,17,1315,1318.5,1314.75,1317.75,347
20110501|2010-12-19 18:00,20,1322,1332,1322,1332,96
20110501|2010-12-19 18:30,20,1331,1331,1329.5,1329.5,3
20110501|2010-12-19 19:00,20,1328.25,1329.25,1328.25,1329.25,5
20110501|2010-12-19 19:30,20,1329.75,1330.75,1329.75,1330.25,28
20110501|2010-12-19 20:00,20,1330,1330,1329.75,1329.75,6
20110501|2010-12-19 20:30,20,1325,1325,1324,1324,30
20110501|2010-12-19 21:00,20,1324,1324,1316,1316,46
20110501|2010-12-19 21:30,20,1320,1320,1319,1319,2
20110501|2010-12-19 22:00,20,1321.25,1321.25,1321.25,1321.25,1
20110501|2010-12-19 22:30,20,1320,1320,1320,1320,1
20110501|2010-12-19 23:30,20,1323,1323,1323,1323,3
20110501|2010-12-20 00:30,20,1322.75,1322.75,1322.75,1322.75,1
20110501|2010-12-20 01:00,20,1326.25,1326.25,1326.25,1326.25,1
20110501|2010-12-20 01:30,20,1324.5,1324.5,1324.5,1324.5,1
20110501|2010-12-20 02:30,20,1321.75,1324.25,1321.75,1324.25,23
20110501|2010-12-20 03:00,20,1324.25,1324.25,1323,1323.75,17
20110501|2010-12-20 03:30,20,1324.5,1324.5,1324.5,1324.5,84
20110501|2010-12-20 04:00,20,1324.25,1324.25,1324.25,1324.25,8
20110501|2010-12-20 05:00,20,1324.25,1324.25,1324.25,1324.25,27
20110501|2010-12-20 06:00,20,1327.25,1328.5,1327.25,1328.5,25
20110501|2010-12-20 06:30,20,1328.25,1328.75,1328,1328,21
20110501|2010-12-20 07:00,20,1328.75,1329.25,1328,1329.25,10
20110501|2010-12-20 09:30,20,1325,1334.25,1325,1333.25,689
20110501|2010-12-20 10:00,20,1332,1336,1331.25,1335,356
20110501|2010-12-20 10:30,20,1335.5,1337,1334.5,1335,326
20110501|2010-12-20 11:00,20,1334.75,1334.75,1332.75,1332.75,144
20110501|2010-12-20 11:30,20,1333.5,1334.25,1332.75,1333,182
20110501|2010-12-20 12:00,20,1333,1334.75,1332.5,1334.5,120
20110501|2010-12-20 12:30,20,1334.75,1335,1334,1334.25,101
20110501|2010-12-20 13:00,20,1334.5,1336,1333.25,1334,289
20110501|2010-12-20 18:00,21,1334.25,1336,1334.25,1336,42
20110501|2010-12-20 18:30,21,1335.5,1335.5,1335,1335,17
20110501|2010-12-20 19:00,21,1335,1335.25,1334.75,1334.75,7
20110501|2010-12-20 19:30,21,1335.25,1335.25,1332,1332,181
20110501|2010-12-20 20:00,21,1333.75,1333.75,1333.25,1333.25,4
20110501|2010-12-20 20:30,21,1334,1334,1333,1333,14
20110501|2010-12-20 21:00,21,1331.75,1331.75,1331,1331.25,18
20110501|2010-12-20 21:30,21,1332.75,1332.75,1332.75,1332.75,2
20110501|2010-12-20 22:00,21,1332.75,1334.5,1332.75,1334,111
20110501|2010-12-20 23:00,21,1334,1334,1334,1334,13
20110501|2010-12-20 23:30,21,1335,1336,1335,1336,50
20110501|2010-12-21 00:00,21,1335,1335,1335,1335,1
20110501|2010-12-21 01:00,21,1337,1337,1337,1337,18
20110501|2010-12-21 02:00,21,1335,1335,1335,1335,1
20110501|2010-12-21 02:30,21,1336,1336,1336,1336,2
20110501|2010-12-21 03:00,21,1336.5,1336.5,1336.5,1336.5,1
20110501|2010-12-21 04:00,21,1336.5,1336.75,1336.5,1336.75,3
20110501|2010-12-21 04:30,21,1337.5,1337.5,1337.5,1337.5,4
20110501|2010-12-21 05:30,21,1338,1338,1337.5,1337.5,12
20110501|2010-12-21 06:00,21,1338.5,1338.5,1338.25,1338.25,12
20110501|2010-12-21 06:30,21,1338,1338,1337.5,1337.5,6
20110501|2010-12-21 09:30,21,1336.25,1346.75,1333,1345.75,653
20110501|2010-12-21 10:00,21,1345.25,1345.5,1342.25,1343.75,324
20110501|2010-12-21 10:30,21,1344,1346.25,1343.5,1344.75,473
20110501|2010-12-21 11:00,21,1345,1345.5,1342.75,1342.75,171
20110501|2010-12-21 11:30,21,1343.25,1343.75,1342.75,1343.75,89
20110501|2010-12-21 12:00,21,1343,1344.25,1342.75,1343.75,265
20110501|2010-12-21 12:30,21,1343.75,1344.25,1342.25,1342.75,207
20110501|2010-12-21 13:00,21,1342.75,1344.25,1342.25,1342.75,344
20110501|2010-12-21 18:00,22,1342.25,1344.5,1341.75,1344,26
20110501|2010-12-21 18:30,22,1344.75,1346.75,1344.75,1346.75,26
20110501|2010-12-21 19:00,22,1344,1344.5,1341.25,1344.5,27
20110501|2010-12-21 20:00,22,1343.75,1343.75,1343.75,1343.75,1
20110501|2010-12-21 20:30,22,1343.75,1344,1341.75,1341.75,43
20110501|2010-12-21 21:30,22,1342.25,1342.25,1342.25,1342.25,1
20110501|2010-12-21 23:00,22,1343.25,1343.25,1343.25,1343.25,1
20110501|2010-12-21 23:30,22,1341.25,1341.25,1339,1339,63
20110501|2010-12-22 00:00,22,1339,1339,1337,1338,57
20110501|2010-12-22 00:30,22,1336.75,1336.75,1336.75,1336.75,49
20110501|2010-12-22 01:00,22,1338,1339.5,1338,1339.5,14
20110501|2010-12-22 03:30,22,1343.25,1345.75,1343.25,1344.75,25
20110501|2010-12-22 05:30,22,1344,1344,1344,1344,3
20110501|2010-12-22 06:00,22,1342.75,1342.75,1342.75,1342.75,6
20110501|2010-12-22 06:30,22,1345.25,1345.75,1344.25,1344.25,116
20110501|2010-12-22 07:00,22,1343.25,1344.75,1343,1344.75,16
20110501|2010-12-22 09:30,22,1344.25,1348,1343.25,1346.5,549
20110501|2010-12-22 10:00,22,1346,1349.5,1345.75,1348.5,290
20110501|2010-12-22 10:30,22,1348.75,1350.5,1347,1348,377
20110501|2010-12-22 11:00,22,1347.75,1350,1345.75,1347.5,493
20110501|2010-12-22 11:30,22,1347.75,1348,1346,1347.75,205
20110501|2010-12-22 12:00,22,1347.25,1348.75,1346.75,1348.75,96
20110501|2010-12-22 12:30,22,1348.25,1348.5,1346.5,1347,221
20110501|2010-12-22 13:00,22,1347,1347.75,1344.5,1347.25,262
20110501|2010-12-22 18:00,23,1347,1348,1347,1347.5,44
20110501|2010-12-22 19:00,23,1348.75,1352,1348.75,1352,41
20110501|2010-12-22 19:30,23,1352,1352,1351.5,1351.75,11
20110501|2010-12-22 20:00,23,1350.75,1350.75,1350.75,1350.75,1
20110501|2010-12-22 20:30,23,1350,1350,1350,1350,114
20110501|2010-12-22 21:00,23,1350,1352,1350,1352,92
20110501|2010-12-22 21:30,23,1351.5,1352.25,1351.5,1352,12
20110501|2010-12-22 22:00,23,1352,1352.75,1352,1352.75,20
20110501|2010-12-22 23:00,23,1352.75,1352.75,1352.75,1352.75,20
20110501|2010-12-22 23:30,23,1353,1355,1353,1355,54
20110501|2010-12-23 00:00,23,1355.75,1356,1354.5,1354.5,25
20110501|2010-12-23 00:30,23,1354.25,1354.25,1353.5,1353.5,4
20110501|2010-12-23 01:00,23,1353.5,1353.5,1353.5,1353.5,1
20110501|2010-12-23 01:30,23,1353.5,1353.5,1352,1352,77
20110501|2010-12-23 02:00,23,1352,1352,1351.5,1352,28
20110501|2010-12-23 02:30,23,1350.75,1350.75,1350,1350,20
20110501|2010-12-23 03:00,23,1349.75,1349.75,1349,1349,53
20110501|2010-12-23 03:30,23,1350.5,1351,1350.5,1351,4
20110501|2010-12-23 04:00,23,1351,1351,1351,1351,10
20110501|2010-12-23 04:30,23,1352,1352,1351.5,1351.5,10
20110501|2010-12-23 05:30,23,1352.75,1353.25,1352.5,1352.5,8
20110501|2010-12-23 06:00,23,1351.5,1352,1351.5,1352,3
20110501|2010-12-23 06:30,23,1351.5,1351.75,1351.25,1351.75,11
20110501|2010-12-23 07:00,23,1350,1350,1345.75,1345.75,54
20110501|2010-12-23 09:30,23,1346.5,1357,1346.5,1357,1067
20110501|2010-12-23 10:00,23,1356.5,1360.5,1356.25,1359.5,639
20110501|2010-12-23 10:30,23,1359.5,1362.75,1358.75,1360.5,371
20110501|2010-12-23 11:00,23,1360.75,1361.5,1359.25,1360.75,218
20110501|2010-12-23 11:30,23,1360.75,1363.5,1359,1359,522
20110501|2010-12-23 12:00,23,1359,1361,1358.75,1360.75,131
20110501|2010-12-23 12:30,23,1361,1364.75,1360.75,1364.5,271
20110501|2010-12-23 13:00,23,1364.25,1372,1363.5,1368,628
20110501|2010-12-26 18:00,27,1362.25,1362.5,1358.5,1362.5,94
20110501|2010-12-26 18:30,27,1362.75,1363.75,1360.5,1360.5,9
20110501|2010-12-26 19:00,27,1362,1363.25,1360,1360,17
20110501|2010-12-26 19:30,27,1360,1362.25,1360,1360.5,19
20110501|2010-12-26 20:00,27,1361.25,1362.75,1360.25,1362.75,44
20110501|2010-12-26 20:30,27,1362.25,1365.5,1362,1365.5,25
20110501|2010-12-26 21:00,27,1366,1366,1366,1366,14
20110501|2010-12-26 22:00,27,1365.5,1370.5,1365.5,1370.5,29
20110501|2010-12-26 22:30,27,1370.25,1372,1369.75,1369.75,46
20110501|2010-12-26 23:00,27,1370,1370.25,1370,1370.25,4
20110501|2010-12-26 23:30,27,1372.75,1372.75,1372.75,1372.75,4
20110501|2010-12-27 00:00,27,1372.25,1372.25,1370,1370,47
20110501|2010-12-27 00:30,27,1370,1370,1369,1369,10
20110501|2010-12-27 01:00,27,1373.75,1373.75,1373,1373,2
20110501|2010-12-27 01:30,27,1372,1372,1372,1372,1
20110501|2010-12-27 02:00,27,1374,1374.75,1374,1374.75,2
20110501|2010-12-27 02:30,27,1376,1377,1375.5,1375.5,109
20110501|2010-12-27 03:00,27,1377,1378.5,1377,1378.5,9
20110501|2010-12-27 03:30,27,1377.75,1377.75,1377.75,1377.75,2
20110501|2010-12-27 04:00,27,1377.5,1378,1376.75,1376.75,16
20110501|2010-12-27 04:30,27,1377.25,1377.5,1376.75,1376.75,7
20110501|2010-12-27 05:00,27,1375.5,1375.5,1375.5,1375.5,1
20110501|2010-12-27 05:30,27,1375.75,1376.75,1374.25,1374.25,10
20110501|2010-12-27 06:00,27,1375.5,1376.5,1375,1376.25,5
20110501|2010-12-27 06:30,27,1376.25,1376.5,1375,1375,31
20110501|2010-12-27 07:00,27,1375,1375,1374.5,1374.5,5
20110501|2010-12-27 09:30,27,1374.5,1386.75,1373.5,1384,833
20110501|2010-12-27 10:00,27,1384,1384.5,1380,1380,574
20110501|2010-12-27 10:30,27,1380.25,1386.25,1380,1384.5,623
20110501|2010-12-27 11:00,27,1384.25,1385,1383,1384,404
20110501|2010-12-27 11:30,27,1385,1394.5,1385,1390.5,564
20110501|2010-12-27 12:00,27,1390.5,1393,1390,1391.75,256
20110501|2010-12-27 12:30,27,1391.25,1395.75,1389.5,1395.75,492
20110501|2010-12-27 13:00,27,1395.5,1395.5,1388.5,1390.5,473
20110501|2010-12-27 18:00,28,1390.5,1396.5,1390.5,1395.5,45
20110501|2010-12-27 18:30,28,1396,1397,1396,1396.75,43
20110501|2010-12-27 19:00,28,1398,1400,1398,1399,87
20110501|2010-12-27 19:30,28,1399.75,1400,1398.75,1398.75,4
20110501|2010-12-27 20:00,28,1398,1398.5,1398,1398.5,10
20110501|2010-12-27 20:30,28,1397.5,1397.5,1396,1396,19
20110501|2010-12-27 21:00,28,1395.75,1395.75,1393.75,1394.75,50
20110501|2010-12-27 21:30,28,1396.25,1396.25,1395,1395,123
20110501|2010-12-27 22:00,28,1394.25,1395,1394,1395,102
20110501|2010-12-27 22:30,28,1395,1395.75,1393.75,1395.75,107
20110501|2010-12-27 23:00,28,1395.5,1395.5,1395.5,1395.5,1
20110501|2010-12-28 00:00,28,1395.75,1395.75,1395.5,1395.5,20
20110501|2010-12-28 01:30,28,1399.5,1399.5,1399.5,1399.5,1
20110501|2010-12-28 02:00,28,1400,1400,1400,1400,4
20110501|2010-12-28 02:30,28,1399.75,1399.75,1399.75,1399.75,10
20110501|2010-12-28 03:00,28,1399.75,1400,1399.75,1400,4
20110501|2010-12-28 04:30,28,1399.75,1399.75,1398,1398,6
20110501|2010-12-28 05:00,28,1395.5,1395.5,1393,1393,27
20110501|2010-12-28 05:30,28,1394,1396.25,1393.5,1396.25,38
20110501|2010-12-28 06:00,28,1396.25,1397.5,1395.5,1395.5,28
20110501|2010-12-28 06:30,28,1395.25,1396.75,1395,1396,10
20110501|2010-12-28 07:00,28,1397,1398.5,1397,1398.5,6
20110501|2010-12-28 09:30,28,1399.25,1401.5,1396.5,1400.5,907
20110501|2010-12-28 10:00,28,1400.25,1401.25,1399,1399,411
20110501|2010-12-28 10:30,28,1399,1399.75,1396.5,1397,262
20110501|2010-12-28 11:00,28,1397,1397,1392,1392.25,372
20110501|2010-12-28 11:30,28,1392.75,1396.25,1392.5,1395.25,223
20110501|2010-12-28 12:00,28,1395,1395.25,1389.75,1392.25,205
20110501|2010-12-28 12:30,28,1392.5,1395.75,1391.75,1395.75,159
20110501|2010-12-28 13:00,28,1395.5,1396.5,1391.25,1391.5,442
20110501|2010-12-28 18:00,29,1392.5,1394,1392.5,1394,28
20110501|2010-12-28 18:30,29,1394.75,1394.75,1394.75,1394.75,1
20110501|2010-12-28 19:00,29,1395.5,1395.5,1395.5,1395.5,2
20110501|2010-12-28 19:30,29,1391.75,1393,1391.5,1392.25,12
20110501|2010-12-28 20:00,29,1392,1394.5,1392,1394.5,25
20110501|2010-12-28 20:30,29,1391.75,1391.75,1385,1385,41
20110501|2010-12-28 21:00,29,1384,1386.5,1383.25,1386.5,28
20110501|2010-12-28 23:30,29,1385,1385,1382,1382,23
20110501|2010-12-29 00:00,29,1382.75,1383,1382,1382,110
20110501|2010-12-29 00:30,29,1382.75,1383.5,1382.75,1383.5,15
20110501|2010-12-29 01:00,29,1383.5,1383.5,1383.5,1383.5,6
20110501|2010-12-29 01:30,29,1385.5,1385.5,1385.5,1385.5,1
20110501|2010-12-29 02:00,29,1385.25,1385.25,1385.25,1385.25,10
20110501|2010-12-29 02:30,29,1386.5,1386.5,1386.5,1386.5,2
20110501|2010-12-29 03:30,29,1384.75,1384.75,1383.5,1383.5,5
20110501|2010-12-29 04:00,29,1383.25,1383.75,1383,1383.75,17
20110501|2010-12-29 05:00,29,1385,1386,1384.75,1384.75,10
20110501|2010-12-29 05:30,29,1385,1385,1384.75,1384.75,5
20110501|2010-12-29 06:00,29,1385.25,1385.25,1384.75,1384.75,42
20110501|2010-12-29 06:30,29,1385.25,1386.5,1383.5,1386.5,56
20110501|2010-12-29 07:00,29,1386,1386.75,1385.75,1386.75,4
20110501|2010-12-29 09:30,29,1387.5,1388.25,1382.5,1383.5,1106
20110501|2010-12-29 10:00,29,1383,1386.5,1383,1386.5,332
20110501|2010-12-29 10:30,29,1386.75,1391.5,1386.75,1388,468
20110501|2010-12-29 11:00,29,1388.25,1389.5,1387.25,1388.75,421
20110501|2010-12-29 11:30,29,1389,1391,1389,1389.5,127
20110501|2010-12-29 12:00,29,1389.75,1390.5,1387.25,1388,148
20110501|2010-12-29 12:30,29,1388,1389.5,1383.5,1383.5,252
20110501|2010-12-29 13:00,29,1383.75,1385.75,1382.25,1382.25,382
20110501|2010-12-29 18:00,30,1383,1383,1378.25,1381.25,62
20110501|2010-12-29 18:30,30,1381,1381.25,1378,1378,63
20110501|2010-12-29 19:00,30,1378,1379.25,1378,1379,50
20110501|2010-12-29 19:30,30,1378.5,1378.75,1378,1378.75,131
20110501|2010-12-29 20:00,30,1378.75,1379,1377.75,1377.75,7
20110501|2010-12-29 21:30,30,1378,1378.5,1378,1378.5,42
20110501|2010-12-29 22:00,30,1378.5,1378.5,1378.5,1378.5,1
20110501|2010-12-29 22:30,30,1378.25,1378.25,1378.25,1378.25,1
20110501|2010-12-29 23:30,30,1379,1383,1379,1383,23
20110501|2010-12-30 00:00,30,1382.25,1386,1382.25,1386,32
20110501|2010-12-30 00:30,30,1388,1389,1388,1389,2
20110501|2010-12-30 01:00,30,1388.25,1388.25,1388.25,1388.25,3
20110501|2010-12-30 01:30,30,1389,1390,1389,1390,31
20110501|2010-12-30 03:00,30,1390.5,1390.5,1390.25,1390.5,10
20110501|2010-12-30 04:30,30,1389.5,1389.5,1388.25,1388.25,60
20110501|2010-12-30 05:00,30,1387.75,1387.75,1387.75,1387.75,1
20110501|2010-12-30 05:30,30,1387,1388.25,1386,1388,67
20110501|2010-12-30 06:00,30,1388,1388.25,1385.25,1385.75,28
20110501|2010-12-30 06:30,30,1385.25,1385.75,1385,1385,36
20110501|2010-12-30 07:00,30,1383.5,1384.75,1383,1384,9
20110501|2010-12-30 09:30,30,1382,1389.25,1379.75,1388,826
20110501|2010-12-30 10:00,30,1388,1390.25,1382,1382,815
20110501|2010-12-30 10:30,30,1382,1384.5,1381.25,1381.75,498
20110501|2010-12-30 11:00,30,1382,1383.5,1377,1377.5,805
20110501|2010-12-30 11:30,30,1377.75,1378.75,1377,1378.5,205
20110501|2010-12-30 12:00,30,1378,1380.75,1377.25,1380.5,35
20110501|2010-12-30 12:30,30,1380.5,1384.5,1379.75,1382.75,192
20110501|2010-12-30 13:00,30,1383.5,1386.5,1379.5,1386.5,387
20110501|2010-12-30 18:00,31,1383,1386.5,1383,1386.5,57
20110501|2010-12-30 18:30,31,1386.25,1386.5,1385.5,1385.5,5
20110501|2010-12-30 19:00,31,1384.5,1389,1383,1389,95
20110501|2010-12-30 19:30,31,1389.5,1391,1388,1389.5,124
20110501|2010-12-30 20:00,31,1388.75,1391,1388.75,1391,138
20110501|2010-12-30 20:30,31,1390.5,1391,1390.5,1391,32
20110501|2010-12-30 21:00,31,1390.75,1390.75,1390.75,1390.75,3
20110501|2010-12-30 21:30,31,1390.5,1390.5,1390.5,1390.5,5
20110501|2010-12-30 22:00,31,1390.75,1390.75,1390.75,1390.75,1
20110501|2010-12-31 00:00,31,1391.25,1391.25,1391.25,1391.25,1
20110501|2010-12-31 00:30,31,1391,1392.25,1390.75,1392.25,112
20110501|2010-12-31 01:00,31,1393,1393.75,1390,1390,13
20110501|2010-12-31 01:30,31,1387,1387,1385.75,1385.75,5
20110501|2010-12-31 02:00,31,1387,1388.75,1387,1388.5,8
20110501|2010-12-31 02:30,31,1388.5,1388.5,1387.75,1387.75,3
20110501|2010-12-31 03:00,31,1388.25,1388.25,1388,1388,2
20110501|2010-12-31 03:30,31,1388.75,1388.75,1388.75,1388.75,1
20110501|2010-12-31 04:00,31,1388,1389.75,1388,1389.25,6
20110501|2010-12-31 04:30,31,1390,1391,1390,1391,3
20110501|2010-12-31 05:30,31,1393.25,1393.75,1393.25,1393.75,2
20110501|2010-12-31 06:00,31,1395,1395.5,1395,1395.5,7
20110501|2010-12-31 06:30,31,1394.5,1394.5,1394.5,1394.5,2
20110501|2010-12-31 07:00,31,1394.25,1394.25,1393.75,1393.75,4
20110501|2010-12-31 09:30,31,1392.75,1401.25,1392.5,1401,1124
20110501|2010-12-31 10:00,31,1401.25,1401.5,1399,1400.75,971
20110501|2010-12-31 10:30,31,1400.75,1405,1400.5,1405,343
20110501|2010-12-31 11:00,31,1405.25,1407.75,1403.75,1406.25,333
20110501|2010-12-31 11:30,31,1407,1410.5,1406,1409.5,652
20110501|2011-01-02 18:00,3,1400.5,1408,1400,1404.25,164
20110501|2011-01-02 18:30,3,1403.75,1407,1403.75,1406.5,119
20110501|2011-01-02 19:00,3,1406,1406.5,1404.75,1406.25,35
20110501|2011-01-02 19:30,3,1406.25,1406.25,1405.75,1406.25,10
20110501|2011-01-02 20:00,3,1405.25,1405.25,1405.25,1405.25,1
20110501|2011-01-02 21:00,3,1406,1406.25,1405.75,1406.25,12
20110501|2011-01-02 21:30,3,1406.25,1406.75,1406.25,1406.5,9
20110501|2011-01-02 22:00,3,1406,1409,1406,1409,201
20110501|2011-01-02 23:00,3,1409,1409,1409,1409,2
20110501|2011-01-02 23:30,3,1409.5,1409.5,1409.25,1409.25,10
20110501|2011-01-03 00:00,3,1409.25,1409.25,1407.75,1407.75,16
20110501|2011-01-03 00:30,3,1407.75,1407.75,1407.75,1407.75,1
20110501|2011-01-03 01:30,3,1406,1406,1405.5,1405.5,3
20110501|2011-01-03 02:00,3,1406,1406,1405.25,1405.25,18
20110501|2011-01-03 03:00,3,1406,1406.5,1406,1406,3
20110501|2011-01-03 03:30,3,1405.5,1405.5,1404,1405.25,12
20110501|2011-01-03 04:00,3,1406.5,1406.75,1406.25,1406.75,7
20110501|2011-01-03 04:30,3,1408.25,1408.75,1407.75,1408,24
20110501|2011-01-03 05:00,3,1407.5,1407.5,1407,1407,7
20110501|2011-01-03 05:30,3,1408.25,1408.25,1407.25,1407.75,19
20110501|2011-01-03 06:00,3,1407.75,1407.75,1406.25,1406.25,16
20110501|2011-01-03 06:30,3,1406.25,1407.5,1405.75,1407.5,34
20110501|2011-01-03 07:00,3,1407.75,1413,1407.75,1413,18
20110501|2011-01-03 09:30,3,1412,1415.5,1392,1399.75,2483
20110501|2011-01-03 10:00,3,1399.5,1402,1397.25,1398.5,739
20110501|2011-01-03 10:30,3,1399.5,1404,1399.25,1402,422
20110501|2011-01-03 11:00,3,1401.75,1402.75,1399.25,1400.75,316
20110501|2011-01-03 11:30,3,1401.5,1402.75,1401,1401,123
20110501|2011-01-03 12:00,3,1401,1402.25,1396.25,1396.5,284
20110501|2011-01-03 12:30,3,1396,1396.5,1382.5,1385.75,890
20110501|2011-01-03 13:00,3,1385.75,1389.5,1384.25,1388.25,730
20110501|2011-01-03 18:00,4,1385.75,1391.75,1385.75,1391.75,60
20110501|2011-01-03 18:30,4,1388,1388,1388,1388,11
20110501|2011-01-03 19:00,4,1390.25,1390.75,1388.5,1388.5,19
20110501|2011-01-03 19:30,4,1390.75,1392.25,1390,1391.75,61
20110501|2011-01-03 20:00,4,1390.25,1391.5,1390,1391.5,5
20110501|2011-01-03 20:30,4,1390.25,1390.25,1390.25,1390.25,2
20110501|2011-01-03 21:30,4,1392,1393.5,1392,1393.5,5
20110501|2011-01-03 23:30,4,1393,1393,1393,1393,3
20110501|2011-01-04 00:00,4,1391,1391,1391,1391,2
20110501|2011-01-04 01:00,4,1391.5,1391.5,1391.5,1391.5,2
20110501|2011-01-04 02:00,4,1391.75,1391.75,1391.75,1391.75,1
20110501|2011-01-04 03:00,4,1393,1395,1393,1395,102
20110501|2011-01-04 03:30,4,1395.75,1398,1395.25,1395.25,55
20110501|2011-01-04 04:00,4,1390.5,1392,1390,1392,9
20110501|2011-01-04 04:30,4,1392,1394,1392,1394,21
20110501|2011-01-04 05:00,4,1395.25,1396.5,1395.25,1396.5,5
20110501|2011-01-04 05:30,4,1395.75,1396,1393,1393.25,34
20110501|2011-01-04 06:00,4,1393,1394,1393,1394,17
20110501|2011-01-04 06:30,4,1393,1393.5,1391.25,1391.25,8
20110501|2011-01-04 07:00,4,1391,1391,1388.75,1388.75,31
20110501|2011-01-04 09:30,4,1385.5,1385.5,1367,1372.5,3502
20110501|2011-01-04 10:00,4,1372.5,1377.5,1365.5,1376.25,882
20110501|2011-01-04 10:30,4,1376.75,1377,1372.25,1373.75,488
20110501|2011-01-04 11:00,4,1374,1374.75,1371.75,1371.75,223
20110501|2011-01-04 11:30,4,1371.75,1372.75,1368.25,1369.75,411
20110501|2011-01-04 12:00,4,1369.25,1372.75,1368.5,1371.75,90
20110501|2011-01-04 12:30,4,1372.5,1375.25,1371.75,1372.75,313
20110501|2011-01-04 13:00,4,1373.25,1379.5,1373,1378.5,421
20110501|2011-01-04 18:00,5,1379,1381.25,1377.25,1378.75,70
20110501|2011-01-04 18:30,5,1377,1377,1374.75,1376.5,37
20110501|2011-01-04 19:00,5,1374.75,1375.75,1373,1373,108
20110501|2011-01-04 19:30,5,1372.25,1374,1370,1370,105
20110501|2011-01-04 20:00,5,1369.75,1373.75,1369.75,1373.75,6
20110501|2011-01-04 21:00,5,1375.25,1375.5,1375.25,1375.5,2
20110501|2011-01-04 21:30,5,1377,1378.5,1377,1377.25,10
20110501|2011-01-04 22:30,5,1378.25,1378.25,1378,1378,5
20110501|2011-01-04 23:00,5,1378.75,1378.75,1376.5,1376.5,2
20110501|2011-01-04 23:30,5,1375.75,1379.25,1375.75,1378.75,5
20110501|2011-01-05 00:00,5,1375.25,1377,1373,1374.25,27
20110501|2011-01-05 00:30,5,1376.25,1376.25,1376.25,1376.25,1
20110501|2011-01-05 01:00,5,1375.75,1378.5,1375.5,1378.5,13
20110501|2011-01-05 01:30,5,1379.75,1379.75,1379.75,1379.75,2
20110501|2011-01-05 02:00,5,1380,1380,1378.25,1378.25,19
20110501|2011-01-05 02:30,5,1377.25,1377.25,1374.25,1374.25,2
20110501|2011-01-05 03:00,5,1374,1374,1374,1374,28
20110501|2011-01-05 03:30,5,1373.75,1374.5,1373.75,1374.5,24
20110501|2011-01-05 04:00,5,1373,1374.25,1372.25,1372.25,68
20110501|2011-01-05 04:30,5,1374.25,1376.75,1374.25,1375.75,13
20110501|2011-01-05 05:00,5,1373.25,1373.25,1373,1373,22
20110501|2011-01-05 05:30,5,1373.75,1373.75,1370.25,1370.25,22
20110501|2011-01-05 06:00,5,1370,1374,1370,1373.75,30
20110501|2011-01-05 06:30,5,1375.25,1377,1372.5,1372.75,76
20110501|2011-01-05 07:00,5,1373.5,1373.5,1370.5,1370.5,36
20110501|2011-01-05 09:30,5,1371.5,1392,1369.75,1391.5,1311
20110501|2011-01-05 10:00,5,1391.5,1402.5,1391.5,1400.75,1117
20110501|2011-01-05 10:30,5,1401,1401,1394,1395,573
20110501|2011-01-05 11:00,5,1395.25,1399.25,1394,1397.25,323
20110501|2011-01-05 11:30,5,1397,1399.25,1396.25,1397.25,146
20110501|2011-01-05 12:00,5,1397.5,1398.75,1395.5,1395.75,216
20110501|2011-01-05 12:30,5,1396,1398,1393,1395.25,273
20110501|2011-01-05 13:00,5,1395,1401,1395,1397.75,746
20110501|2011-01-05 18:00,6,1399.5,1401.25,1398.75,1401.25,48
20110501|2011-01-05 18:30,6,1400.25,1400.25,1394.75,1394.75,56
20110501|2011-01-05 19:00,6,1398,1402.25,1398,1402.25,10
20110501|2011-01-05 19:30,6,1401.75,1401.75,1400.5,1400.5,5
20110501|2011-01-05 20:00,6,1400,1400.5,1400,1400.5,11
20110501|2011-01-05 20:30,6,1400,1404,1399.75,1404,34
20110501|2011-01-05 21:00,6,1401.5,1402.25,1401.25,1402.25,22
20110501|2011-01-05 21:30,6,1402.75,1402.75,1402.75,1402.75,1
20110501|2011-01-05 23:00,6,1402.75,1402.75,1402.75,1402.75,1
20110501|2011-01-05 23:30,6,1402.75,1403.5,1402.75,1403.5,7
20110501|2011-01-06 00:00,6,1403,1403.25,1402.75,1403.25,58
20110501|2011-01-06 00:30,6,1405,1405.75,1404,1404,28
20110501|2011-01-06 01:00,6,1405.5,1405.75,1405.5,1405.75,2
20110501|2011-01-06 02:00,6,1404.25,1404.25,1404,1404.25,30
20110501|2011-01-06 02:30,6,1404.25,1404.25,1403,1403,10
20110501|2011-01-06 03:00,6,1403.25,1403.25,1403.25,1403.25,2
20110501|2011-01-06 03:30,6,1404.25,1404.25,1400,1400,25
20110501|2011-01-06 04:00,6,1400,1400,1399,1399,24
20110501|2011-01-06 04:30,6,1400.25,1400.5,1399,1399.5,14
20110501|2011-01-06 05:00,6,1398.75,1401,1398.75,1401,6
20110501|2011-01-06 05:30,6,1399.5,1399.5,1399.5,1399.5,2
20110501|2011-01-06 06:00,6,1399,1399,1396.25,1396.25,107
20110501|2011-01-06 06:30,6,1397.75,1401,1397.75,1399.5,46
20110501|2011-01-06 07:00,6,1399.5,1400,1399.5,1399.5,24
20110501|2011-01-06 09:30,6,1396,1398,1387.25,1388.25,1223
20110501|2011-01-06 10:00,6,1388.75,1395,1387.25,1392,524
20110501|2011-01-06 10:30,6,1392.25,1395,1388.25,1388.75,626
20110501|2011-01-06 11:00,6,1387.75,1391.75,1386.5,1389.5,504
20110501|2011-01-06 11:30,6,1389.75,1393,1387.75,1391.25,224
20110501|2011-01-06 12:00,6,1390.25,1392.5,1389,1390.25,148
20110501|2011-01-06 12:30,6,1390.75,1393,1387,1387.75,384
20110501|2011-01-06 13:00,6,1388.5,1391,1384.5,1386.25,786
20110501|2011-01-06 18:00,7,1385.75,1386.5,1379,1382.5,68
20110501|2011-01-06 18:30,7,1381,1383.5,1381,1382,12
20110501|2011-01-06 19:00,7,1383.75,1388.25,1383.75,1388.25,8
20110501|2011-01-06 19:30,7,1389.25,1390,1388.25,1389.5,40
20110501|2011-01-06 20:00,7,1389,1391,1387.75,1389.5,15
20110501|2011-01-06 20:30,7,1387.75,1387.75,1386.5,1387.75,7
20110501|2011-01-06 21:00,7,1387.5,1388,1387.5,1388,10
20110501|2011-01-06 21:30,7,1387.5,1387.5,1387.5,1387.5,1
20110501|2011-01-06 22:30,7,1386.75,1386.75,1386.75,1386.75,1
20110501|2011-01-06 23:30,7,1386.5,1386.5,1382,1382,20
20110501|2011-01-07 00:00,7,1381.5,1381.5,1377.25,1377.5,84
20110501|2011-01-07 00:30,7,1376.5,1377.25,1375.25,1377.25,42
20110501|2011-01-07 01:00,7,1377.5,1377.5,1376.75,1376.75,3
20110501|2011-01-07 02:00,7,1378.5,1380,1378.5,1380,12
20110501|2011-01-07 02:30,7,1379.5,1379.5,1379.5,1379.5,4
20110501|2011-01-07 03:00,7,1380,1380,1377,1377,10
20110501|2011-01-07 03:30,7,1377.25,1377.25,1377.25,1377.25,2
20110501|2011-01-07 04:00,7,1378.75,1378.75,1378.75,1378.75,11
20110501|2011-01-07 04:30,7,1376.75,1376.75,1376.75,1376.75,1
20110501|2011-01-07 05:00,7,1377.5,1377.5,1377.5,1377.5,1
20110501|2011-01-07 05:30,7,1377.25,1378,1377,1378,118
20110501|2011-01-07 06:00,7,1377.5,1379,1377,1379,131
20110501|2011-01-07 06:30,7,1377,1377,1376,1376,6
20110501|2011-01-07 07:00,7,1374.75,1375,1374.75,1374.75,4
20110501|2011-01-07 09:30,7,1383.5,1386,1376.75,1382.5,1578
20110501|2011-01-07 10:00,7,1382.75,1383.75,1379,1380.5,468
20110501|2011-01-07 10:30,7,1379.75,1379.75,1372.25,1373.75,1156
20110501|2011-01-07 11:00,7,1373.75,1374,1371.5,1373,526
20110501|2011-01-07 11:30,7,1373.5,1374,1369,1371,771
20110501|2011-01-07 12:00,7,1371,1374,1370.25,1372,188
20110501|2011-01-07 12:30,7,1373,1374.5,1371.25,1372.25,295
20110501|2011-01-07 13:00,7,1372.75,1379,1371.5,1372.5,1272
20110501|2011-01-09 18:00,10,1377.25,1379,1375,1377.25,92
20110501|2011-01-09 18:30,10,1377.5,1380.5,1377.5,1380,16
20110501|2011-01-09 19:00,10,1381,1381,1379,1379,37
20110501|2011-01-09 19:30,10,1381.75,1385.25,1381.75,1384,127
20110501|2011-01-09 20:00,10,1384,1384.75,1384,1384.75,12
20110501|2011-01-09 20:30,10,1383.75,1383.75,1383.75,1383.75,20
20110501|2011-01-09 21:00,10,1383.75,1383.75,1383,1383,22
20110501|2011-01-10 01:00,10,1380.5,1380.5,1380,1380,14
20110501|2011-01-10 02:30,10,1380.75,1380.75,1380.75,1380.75,3
20110501|2011-01-10 03:00,10,1380.75,1380.75,1380.75,1380.75,2
20110501|2011-01-10 03:30,10,1380.25,1380.25,1380.25,1380.25,1
20110501|2011-01-10 04:00,10,1380,1381,1379.5,1380.25,11
20110501|2011-01-10 04:30,10,1380.5,1380.5,1379.5,1379.75,15
20110501|2011-01-10 05:00,10,1379.75,1380.5,1379.75,1380.5,5
20110501|2011-01-10 05:30,10,1380,1380,1380,1380,4
20110501|2011-01-10 06:00,10,1382.5,1383.25,1382.5,1383,3
20110501|2011-01-10 06:30,10,1381,1381,1379.5,1379.5,23
20110501|2011-01-10 07:00,10,1379.25,1379.5,1378.25,1379.5,5
20110501|2011-01-10 09:30,10,1380.25,1389.25,1378.5,1386.25,1211
20110501|2011-01-10 10:00,10,1386.75,1393,1386.5,1391.75,757
20110501|2011-01-10 10:30,10,1391.5,1401,1390.75,1401,893
20110501|2011-01-10 11:00,10,1400.75,1402.5,1398.5,1400,768
20110501|2011-01-10 11:30,10,1399.75,1401.5,1394.5,1394.5,529
20110501|2011-01-10 12:00,10,1394.75,1400.75,1394.75,1400,514
20110501|2011-01-10 12:30,10,1399.75,1400,1394.25,1395.5,438
20110501|2011-01-10 13:00,10,1395,1396.25,1388.75,1390.25,471
20110501|2011-01-10 18:00,11,1389.75,1395,1389.75,1393.25,52
20110501|2011-01-10 18:30,11,1392.75,1392.75,1392.75,1392.75,1
20110501|2011-01-10 19:00,11,1393,1393,1390.75,1390.75,10
20110501|2011-01-10 19:30,11,1394,1396,1394,1396,17
20110501|2011-01-10 20:00,11,1394,1394.25,1392.5,1392.5,44
20110501|2011-01-10 23:30,11,1392,1392.25,1391.75,1391.75,6
20110501|2011-01-11 00:00,11,1391.5,1391.5,1389.75,1389.75,22
20110501|2011-01-11 01:30,11,1393.5,1393.5,1392.5,1392.5,4
20110501|2011-01-11 02:00,11,1390.75,1393.75,1390.75,1393.75,12
20110501|2011-01-11 02:30,11,1392.25,1394,1392.25,1393,8
20110501|2011-01-11 03:00,11,1393.75,1394.25,1393.75,1394.25,3
20110501|2011-01-11 03:30,11,1392.75,1393.5,1392.75,1393.25,50
20110501|2011-01-11 05:00,11,1393.75,1394.25,1393.75,1394.25,5
20110501|2011-01-11 05:30,11,1396,1396,1396,1396,7
20110501|2011-01-11 06:00,11,1395.75,1395.75,1395.75,1395.75,4
20110501|2011-01-11 06:30,11,1396,1396,1393,1393.75,26
20110501|2011-01-11 07:00,11,1392.75,1392.75,1392.25,1392.25,12
20110501|2011-01-11 09:30,11,1391.25,1391.5,1383,1385,1319
20110501|2011-01-11 10:00,11,1385.25,1387.25,1384.75,1386.25,347
20110501|2011-01-11 10:30,11,1387.25,1388.5,1380.25,1384.25,1118
20110501|2011-01-11 11:00,11,1384.5,1384.5,1379.25,1379.75,527
20110501|2011-01-11 11:30,11,1379.75,1382,1379.75,1381.75,217
20110501|2011-01-11 12:00,11,1382,1382,1376,1376.5,489
20110501|2011-01-11 12:30,11,1377,1378.75,1374,1374.25,836
20110501|2011-01-11 13:00,11,1374,1374.25,1364.5,1367.5,1577
20110501|2011-01-11 18:00,12,1368,1370.75,1368,1370.75,37
20110501|2011-01-11 18:30,12,1370.25,1372,1370.25,1371.25,30
20110501|2011-01-11 19:00,12,1373.25,1375.5,1373.25,1374.5,42
20110501|2011-01-11 19:30,12,1375.25,1376.25,1375,1375,86
20110501|2011-01-11 20:00,12,1375.5,1376.5,1375.5,1376.5,8
20110501|2011-01-11 20:30,12,1376.75,1378,1375.75,1378,18
20110501|2011-01-11 21:00,12,1378.5,1380.5,1378.5,1379.25,17
20110501|2011-01-11 21:30,12,1380.25,1380.75,1380,1380,7
20110501|2011-01-11 22:00,12,1379.25,1379.25,1377.25,1378,20
20110501|2011-01-11 22:30,12,1378,1379.25,1378,1379,7
20110501|2011-01-11 23:00,12,1378.75,1380,1378.75,1380,56
20110501|2011-01-11 23:30,12,1379.5,1379.5,1372,1372.5,166
20110501|2011-01-12 00:00,12,1371,1372.25,1371,1372.25,3
20110501|2011-01-12 00:30,12,1372.5,1372.5,1371,1372.5,20
20110501|2011-01-12 01:00,12,1373.5,1375,1373.5,1375,8
20110501|2011-01-12 01:30,12,1374,1374.75,1374,1374.5,5
20110501|2011-01-12 02:00,12,1374.75,1376.75,1374.75,1376.75,3
20110501|2011-01-12 02:30,12,1377.5,1380.75,1377.5,1380.75,9
20110501|2011-01-12 03:00,12,1379.75,1379.75,1376.75,1376.75,9
20110501|2011-01-12 03:30,12,1378.75,1378.75,1376.75,1376.75,2
20110501|2011-01-12 04:00,12,1379.75,1379.75,1378.5,1378.5,6
20110501|2011-01-12 05:00,12,1374,1376.25,1374,1376.25,11
20110501|2011-01-12 05:30,12,1376.5,1380,1376.5,1380,19
20110501|2011-01-12 06:00,12,1379,1380.5,1379,1379,35
20110501|2011-01-12 06:30,12,1378.75,1379,1378,1378.5,16
20110501|2011-01-12 07:00,12,1378.5,1379,1377.25,1378.75,72
20110501|2011-01-12 09:30,12,1415,1435,1415,1429.75,5271
20110501|2011-01-12 10:00,12,1429.75,1430.75,1421,1424.75,1794
20110501|2011-01-12 10:30,12,1425,1426.75,1423.75,1425.75,622
20110501|2011-01-12 11:00,12,1426,1428,1422,1423,579
20110501|2011-01-12 11:30,12,1423.25,1426.25,1419.75,1426.25,661
20110501|2011-01-12 12:00,12,1426,1433,1425.5,1431.25,1119
20110501|2011-01-12 12:30,12,1431.5,1433.5,1428.5,1432,939
20110501|2011-01-12 13:00,12,1432,1432,1423.5,1426.5,755
20110501|2011-01-12 18:00,13,1426,1436,1426,1432,214
20110501|2011-01-12 18:30,13,1433.5,1438.5,1433.5,1437.25,58
20110501|2011-01-12 19:00,13,1435.75,1435.75,1426,1430.25,54
20110501|2011-01-12 19:30,13,1430,1433.25,1429,1433.25,26
20110501|2011-01-12 20:00,13,1433.75,1434.75,1433.75,1434.75,39
20110501|2011-01-12 20:30,13,1434.5,1434.5,1430.5,1431,16
20110501|2011-01-12 21:00,13,1430.5,1431.75,1430,1431.75,8
20110501|2011-01-12 21:30,13,1430.5,1430.75,1426,1427.75,20
20110501|2011-01-12 23:00,13,1428.25,1428.25,1427.25,1427.25,25
20110501|2011-01-12 23:30,13,1427.25,1428.75,1425.25,1425.25,47
20110501|2011-01-13 00:00,13,1425.25,1425.25,1425,1425,11
20110501|2011-01-13 00:30,13,1425.25,1425.25,1423.75,1424.75,63
20110501|2011-01-13 01:00,13,1425.5,1425.5,1423,1423,11
20110501|2011-01-13 01:30,13,1423,1423.5,1423,1423,30
20110501|2011-01-13 02:00,13,1423,1424.75,1423,1423.25,12
20110501|2011-01-13 02:30,13,1422.5,1427,1422.5,1427,32
20110501|2011-01-13 03:00,13,1427.25,1428,1427.25,1428,12
20110501|2011-01-13 03:30,13,1428,1428,1427,1427,28
20110501|2011-01-13 04:00,13,1426,1426.25,1424.25,1424.25,42
20110501|2011-01-13 04:30,13,1423.5,1424,1423.25,1423.75,12
20110501|2011-01-13 05:00,13,1424.25,1425,1424,1425,16
20110501|2011-01-13 05:30,13,1425,1426,1425,1426,39
20110501|2011-01-13 06:00,13,1426,1426.75,1425.75,1425.75,27
20110501|2011-01-13 06:30,13,1429.75,1430,1429.75,1430,5
20110501|2011-01-13 07:00,13,1429.5,1430.75,1429,1430.75,6
20110501|2011-01-13 09:30,13,1428,1437.25,1424,1433,3381
20110501|2011-01-13 10:00,13,1433.5,1434.75,1429.5,1432.75,787
20110501|2011-01-13 10:30,13,1433,1442,1433,1441.5,1277
20110501|2011-01-13 11:00,13,1441.25,1441.25,1435,1437.25,849
20110501|2011-01-13 11:30,13,1437.5,1438,1434.75,1435,397
20110501|2011-01-13 12:00,13,1435,1435,1432.75,1434,331
20110501|2011-01-13 12:30,13,1433.75,1436.5,1433.5,1433.5,582
20110501|2011-01-13 13:00,13,1433.5,1433.75,1425,1430.75,658
20110501|2011-01-13 18:00,14,1427.25,1429.5,1425.5,1429.5,108
20110501|2011-01-13 18:30,14,1427,1427,1424.25,1425,26
20110501|2011-01-13 19:00,14,1424.75,1426,1424.75,1425.25,18
20110501|2011-01-13 19:30,14,1424.5,1426.25,1422.75,1425.5,23
20110501|2011-01-13 20:00,14,1425.5,1429.5,1425.5,1428.75,35
20110501|2011-01-13 20:30,14,1430,1431,1429.75,1430.5,13
20110501|2011-01-13 21:30,14,1430,1430,1429.5,1429.5,11
20110501|2011-01-13 22:00,14,1429,1429,1428.75,1428.75,10
20110501|2011-01-13 22:30,14,1428.25,1428.25,1428.25,1428.25,2
20110501|2011-01-13 23:00,14,1429,1429,1428,1428,3
20110501|2011-01-13 23:30,14,1428,1430,1427.75,1430,8
20110501|2011-01-14 00:00,14,1430.75,1431.25,1430.75,1430.75,7
20110501|2011-01-14 00:30,14,1430.75,1431,1429.75,1429.75,10
20110501|2011-01-14 01:00,14,1432,1432,1430.75,1431.5,18
20110501|2011-01-14 02:00,14,1432,1433,1432,1433,6
20110501|2011-01-14 02:30,14,1432.5,1432.5,1432.5,1432.5,1
20110501|2011-01-14 03:00,14,1432.75,1432.75,1430.5,1430.5,11
20110501|2011-01-14 03:30,14,1429.5,1429.5,1426.75,1426.75,23
20110501|2011-01-14 04:00,14,1426.5,1426.5,1424.5,1424.5,5
20110501|2011-01-14 04:30,14,1425.75,1426.5,1424.25,1424.25,27
20110501|2011-01-14 05:00,14,1423.5,1424,1423,1423,83
20110501|2011-01-14 05:30,14,1425.75,1426,1425.75,1426,4
20110501|2011-01-14 06:00,14,1425,1425,1422.75,1422.75,13
20110501|2011-01-14 06:30,14,1423,1423.25,1420.75,1421,59
20110501|2011-01-14 07:00,14,1420.25,1421,1419.25,1419.25,106
20110501|2011-01-14 09:30,14,1421.25,1421.25,1414.75,1417.75,1288
20110501|2011-01-14 10:00,14,1417.75,1425,1417.25,1421.75,682
20110501|2011-01-14 10:30,14,1422,1422,1417,1418.5,372
20110501|2011-01-14 11:00,14,1418.75,1421.75,1415.75,1420,442
20110501|2011-01-14 11:30,14,1420.5,1423,1420,1420.75,357
20110501|2011-01-14 12:00,14,1420.25,1428,1419.75,1427.25,848
20110501|2011-01-14 12:30,14,1427.5,1428,1423.5,1424,877
20110501|2011-01-14 13:00,14,1424,1432.75,1423.5,1431.75,433
20110501|2011-01-17 18:00,18,1424,1424.5,1417.5,1422.25,164
20110501|2011-01-17 18:30,18,1422.25,1422.5,1421.75,1421.75,15
20110501|2011-01-17 19:00,18,1423.25,1426.75,1423.25,1426,74
20110501|2011-01-17 19:30,18,1426.5,1427,1423.75,1424,22
20110501|2011-01-17 20:00,18,1424.75,1426.5,1423,1423,13
20110501|2011-01-17 20:30,18,1425,1425.25,1424,1424.25,13
20110501|2011-01-17 21:00,18,1425.5,1426,1425.25,1426,4
20110501|2011-01-17 21:30,18,1427.5,1427.5,1427.5,1427.5,5
20110501|2011-01-17 22:30,18,1428.25,1428.25,1428,1428,2
20110501|2011-01-17 23:00,18,1428.25,1428.25,1428.25,1428.25,2
20110501|2011-01-17 23:30,18,1428,1428,1428,1428,1
20110501|2011-01-18 00:00,18,1428.25,1428.75,1428.25,1428.75,10
20110501|2011-01-18 00:30,18,1429.75,1431.25,1429.75,1431.25,65
20110501|2011-01-18 01:00,18,1431.25,1433.25,1431.25,1433.25,50
20110501|2011-01-18 01:30,18,1433.25,1434,1432.25,1432.5,23
20110501|2011-01-18 02:00,18,1432.25,1434,1431.25,1431.25,90
20110501|2011-01-18 02:30,18,1430.75,1430.75,1426.25,1426.5,35
20110501|2011-01-18 03:00,18,1425.75,1427.5,1424.75,1426.25,73
20110501|2011-01-18 03:30,18,1426.75,1427,1426.75,1426.75,26
20110501|2011-01-18 04:00,18,1426.75,1427,1426,1426.5,10
20110501|2011-01-18 04:30,18,1426.75,1428.75,1426.75,1428,10
20110501|2011-01-18 05:00,18,1428,1430,1428,1430,52
20110501|2011-01-18 05:30,18,1431,1431.5,1429.75,1429.75,55
20110501|2011-01-18 06:00,18,1430.5,1431.5,1429.75,1431,14
20110501|2011-01-18 06:30,18,1430,1431.75,1429.25,1431,33
20110501|2011-01-18 07:00,18,1429.5,1430.5,1427.75,1427.75,21
20110501|2011-01-18 09:30,18,1428.25,1437.75,1424.75,1435.5,1564
20110501|2011-01-18 10:00,18,1436,1438,1435.25,1435.5,507
20110501|2011-01-18 10:30,18,1436.25,1439.5,1430,1430.75,675
20110501|2011-01-18 11:00,18,1430.5,1430.5,1425,1426,758
20110501|2011-01-18 11:30,18,1425.75,1429,1425.75,1426.5,423
20110501|2011-01-18 12:00,18,1426.5,1429.75,1426,1428.5,281
20110501|2011-01-18 12:30,18,1428.5,1429.75,1424.25,1426.5,484
20110501|2011-01-18 13:00,18,1426.5,1430.5,1423.5,1424.75,1095
20110501|2011-01-18 18:00,19,1425.5,1429.5,1425.5,1429.25,38
20110501|2011-01-18 18:30,19,1429.25,1431.75,1429.25,1431.75,42
20110501|2011-01-18 19:00,19,1431.5,1433.75,1430.75,1433.75,49
20110501|2011-01-18 19:30,19,1433,1434.5,1432.5,1434.5,11
20110501|2011-01-18 20:00,19,1434.25,1434.25,1434.25,1434.25,1
20110501|2011-01-18 20:30,19,1434,1435,1434,1435,16
20110501|2011-01-18 21:00,19,1433.25,1436.25,1433.25,1436.25,17
20110501|2011-01-18 21:30,19,1436.5,1436.5,1435.75,1435.75,5
20110501|2011-01-18 22:00,19,1435,1435.75,1435,1435,5
20110501|2011-01-18 22:30,19,1436,1436,1435,1435.75,8
20110501|2011-01-18 23:00,19,1435.75,1436,1435.75,1436,2
20110501|2011-01-18 23:30,19,1436.75,1437.75,1436.5,1437.75,18
20110501|2011-01-19 00:00,19,1437,1437.75,1437,1437.75,4
20110501|2011-01-19 00:30,19,1438,1438.5,1437.5,1437.5,79
20110501|2011-01-19 01:00,19,1437,1438,1437,1438,5
20110501|2011-01-19 01:30,19,1438,1438.25,1438,1438.25,7
20110501|2011-01-19 02:00,19,1436.75,1438,1436.75,1437.75,12
20110501|2011-01-19 02:30,19,1438.75,1439.75,1438.75,1439.5,35
20110501|2011-01-19 03:00,19,1439,1439.75,1439,1439,18
20110501|2011-01-19 03:30,19,1439.75,1439.75,1438.25,1439,8
20110501|2011-01-19 04:00,19,1438.5,1438.5,1436.75,1438.5,102
20110501|2011-01-19 04:30,19,1439,1439.5,1439,1439.5,42
20110501|2011-01-19 05:00,19,1439.5,1440.5,1439.5,1440,76
20110501|2011-01-19 05:30,19,1440,1440.25,1437,1437.75,36
20110501|2011-01-19 06:00,19,1437.75,1439.5,1437,1439.5,38
20110501|2011-01-19 06:30,19,1439.5,1441.75,1439.5,1441.75,33
20110501|2011-01-19 07:00,19,1441.25,1441.25,1440,1440,24
20110501|2011-01-19 09:30,19,1439.25,1439.25,1425.25,1432,2702
20110501|2011-01-19 10:00,19,1432,1437,1431,1435.5,1135
20110501|2011-01-19 10:30,19,1434.25,1434.5,1428,1428,969
20110501|2011-01-19 11:00,19,1428.25,1429.5,1425,1426,623
20110501|2011-01-19 11:30,19,1425.25,1427,1419,1419.75,1247
20110501|2011-01-19 12:00,19,1420.25,1427.75,1419,1427.25,412
20110501|2011-01-19 12:30,19,1426.75,1426.75,1418.25,1420.5,541
20110501|2011-01-19 13:00,19,1420.5,1426,1412.5,1426,1598
20110501|2011-01-19 18:00,20,1422.5,1425.25,1422.5,1423.75,53
20110501|2011-01-19 18:30,20,1423.75,1425,1422.5,1422.5,10
20110501|2011-01-19 19:00,20,1423.25,1424.25,1422.25,1424,12
20110501|2011-01-19 19:30,20,1424,1428,1424,1428,15
20110501|2011-01-19 20:00,20,1428,1430.5,1428,1430.5,67
20110501|2011-01-19 20:30,20,1428.5,1430.5,1428,1430.5,73
20110501|2011-01-19 21:00,20,1430.5,1431,1429,1429,39
20110501|2011-01-19 21:30,20,1428,1428,1427.25,1428,9
20110501|2011-01-19 22:00,20,1428.5,1428.5,1427.25,1427.25,16
20110501|2011-01-19 22:30,20,1426.5,1426.5,1426.5,1426.5,2
20110501|2011-01-19 23:30,20,1426.25,1426.25,1426.25,1426.25,1
20110501|2011-01-20 00:00,20,1426,1426,1426,1426,1
20110501|2011-01-20 01:00,20,1427.75,1428,1427.5,1427.5,7
20110501|2011-01-20 01:30,20,1425.5,1425.5,1425.5,1425.5,1
20110501|2011-01-20 02:00,20,1426,1426.5,1426,1426.5,8
20110501|2011-01-20 02:30,20,1426.5,1427,1425.5,1425.5,17
20110501|2011-01-20 03:00,20,1425.25,1425.25,1424,1424,32
20110501|2011-01-20 03:30,20,1424,1424,1424,1424,1
20110501|2011-01-20 04:00,20,1422.5,1422.5,1421.25,1421.5,28
20110501|2011-01-20 04:30,20,1421,1421,1418.75,1418.75,15
20110501|2011-01-20 05:00,20,1419,1419,1418.5,1419,81
20110501|2011-01-20 05:30,20,1419.5,1419.5,1417.75,1418.75,7
20110501|2011-01-20 06:00,20,1418,1418,1416.25,1416.25,8
20110501|2011-01-20 06:30,20,1416.75,1416.75,1413.25,1413.25,43
20110501|2011-01-20 07:00,20,1413.25,1416.5,1413.25,1414,193
20110501|2011-01-20 09:30,20,1406.75,1408,1393.75,1405.5,2650
20110501|2011-01-20 10:00,20,1405.75,1406,1403.25,1403.5,624
20110501|2011-01-20 10:30,20,1403,1407,1401.5,1404,687
20110501|2011-01-20 11:00,20,1404,1405.75,1402.5,1404.5,528
20110501|2011-01-20 11:30,20,1404.5,1414,1404.5,1414,429
20110501|2011-01-20 12:00,20,1413.75,1416.5,1409.25,1416.5,403
20110501|2011-01-20 12:30,20,1417,1421,1415.75,1416.75,812
20110501|2011-01-20 13:00,20,1416.75,1425,1416.25,1425,508
20110501|2011-01-20 18:00,21,1425.25,1427.5,1424.25,1424.25,111
20110501|2011-01-20 18:30,21,1424,1424,1421.25,1421.25,7
20110501|2011-01-20 19:00,21,1422.5,1422.5,1421.5,1422.5,31
20110501|2011-01-20 19:30,21,1425,1427,1424.5,1424.5,22
20110501|2011-01-20 20:00,21,1425,1425,1424.5,1424.75,3
20110501|2011-01-20 20:30,21,1424.25,1425.75,1424,1425.75,15
20110501|2011-01-20 22:00,21,1426,1426,1426,1426,1
20110501|2011-01-20 23:00,21,1425.5,1425.5,1425.5,1425.5,1
20110501|2011-01-20 23:30,21,1424,1424,1422.25,1422.25,7
20110501|2011-01-21 00:00,21,1421.25,1421.5,1421.25,1421.5,12
20110501|2011-01-21 00:30,21,1423.25,1424.25,1423.25,1423.75,16
20110501|2011-01-21 01:00,21,1424.25,1425.25,1424.25,1425.25,9
20110501|2011-01-21 02:00,21,1424.25,1424.25,1424.25,1424.25,3
20110501|2011-01-21 02:30,21,1423.5,1423.5,1422.5,1422.5,3
20110501|2011-01-21 03:00,21,1423.25,1423.25,1423,1423,14
20110501|2011-01-21 03:30,21,1424.5,1424.5,1424.5,1424.5,1
20110501|2011-01-21 04:00,21,1424.25,1424.25,1423,1423,10
20110501|2011-01-21 04:30,21,1424,1424,1422,1422,20
20110501|2011-01-21 05:00,21,1422.25,1422.25,1420.75,1420.75,22
20110501|2011-01-21 05:30,21,1420,1420.5,1416.75,1417,59
20110501|2011-01-21 06:00,21,1417.75,1418,1416.5,1416.5,9
20110501|2011-01-21 06:30,21,1418.75,1419.5,1418.75,1419.5,4
20110501|2011-01-21 09:30,21,1423.5,1428.25,1417.75,1419.5,1846
20110501|2011-01-21 10:00,21,1417.5,1429.75,1415.75,1428.25,1122
20110501|2011-01-21 10:30,21,1428.75,1436.75,1415.5,1420.25,1405
20110501|2011-01-21 11:00,21,1420.25,1424.5,1419.5,1423.25,302
20110501|2011-01-21 11:30,21,1422.75,1424,1419,1423.5,491
20110501|2011-01-21 12:00,21,1423.5,1428,1422.5,1425.75,634
20110501|2011-01-21 12:30,21,1426.5,1427.5,1421.75,1422.25,504
20110501|2011-01-21 13:00,21,1421.5,1426.5,1420.75,1422.75,538
20110501|2011-01-23 18:00,24,1422.5,1423.5,1415.25,1418.25,83
20110501|2011-01-23 18:30,24,1418.5,1421.25,1417.75,1420.25,25
20110501|2011-01-23 19:00,24,1422.5,1427,1422.25,1425,76
20110501|2011-01-23 19:30,24,1424.75,1427,1424.25,1427,24
20110501|2011-01-23 20:00,24,1427.75,1432.25,1427.75,1431,80
20110501|2011-01-23 20:30,24,1433.25,1433.5,1430.25,1430.25,11
20110501|2011-01-23 21:00,24,1431.25,1431.5,1430.5,1431.5,7
20110501|2011-01-23 21:30,24,1430.75,1430.75,1430.75,1430.75,2
20110501|2011-01-23 22:00,24,1432.5,1432.5,1432.5,1432.5,1
20110501|2011-01-23 23:00,24,1432.25,1432.25,1432.25,1432.25,2
20110501|2011-01-23 23:30,24,1433.5,1435,1433.5,1435,30
20110501|2011-01-24 00:00,24,1435,1436.75,1435,1436.5,81
20110501|2011-01-24 00:30,24,1430.5,1430.5,1430,1430,8
20110501|2011-01-24 01:00,24,1431.25,1431.25,1431.25,1431.25,4
20110501|2011-01-24 02:00,24,1429.5,1430.5,1429.5,1430,9
20110501|2011-01-24 02:30,24,1429.75,1429.75,1429.75,1429.75,6
20110501|2011-01-24 03:00,24,1430.75,1430.75,1430.75,1430.75,2
20110501|2011-01-24 03:30,24,1430.5,1430.5,1430,1430.5,16
20110501|2011-01-24 04:00,24,1430.75,1430.75,1430.75,1430.75,1
20110501|2011-01-24 04:30,24,1429,1429.5,1429,1429.5,17
20110501|2011-01-24 05:00,24,1428.75,1429,1428.5,1429,5
20110501|2011-01-24 05:30,24,1429,1429,1427.75,1428.75,9
20110501|2011-01-24 06:00,24,1428.5,1429.25,1428.5,1429.25,13
20110501|2011-01-24 06:30,24,1429.75,1430,1429.75,1430,22
20110501|2011-01-24 07:00,24,1429.5,1429.75,1429.25,1429.5,20
20110501|2011-01-24 09:30,24,1427.5,1427.75,1417.75,1421,1748
20110501|2011-01-24 10:00,24,1420.75,1423.75,1419,1420.75,625
20110501|2011-01-24 10:30,24,1421.25,1421.5,1413,1413.75,1103
20110501|2011-01-24 11:00,24,1412.75,1414,1408,1412.5,934
20110501|2011-01-24 11:30,24,1412.25,1416,1407.5,1407.5,831
20110501|2011-01-24 12:00,24,1407.75,1415,1407.75,1413.5,264
20110501|2011-01-24 12:30,24,1413.75,1415.75,1412,1413.5,266
20110501|2011-01-24 13:00,24,1413,1416.75,1413,1414.75,273
20110501|2011-01-24 18:00,25,1414.75,1416,1413.25,1415,42
20110501|2011-01-24 18:30,25,1415.75,1415.75,1411.5,1414.75,25
20110501|2011-01-24 19:00,25,1416,1418,1415.25,1415.25,89
20110501|2011-01-24 19:30,25,1415.5,1418,1415.5,1415.5,16
20110501|2011-01-24 20:00,25,1415,1416,1413.75,1414,12
20110501|2011-01-24 20:30,25,1413.5,1416,1413,1416,22
20110501|2011-01-24 21:00,25,1415,1415,1414,1414.25,15
20110501|2011-01-24 21:30,25,1414,1414,1414,1414,1
20110501|2011-01-24 22:00,25,1415.75,1416,1415.75,1416,2
20110501|2011-01-24 23:00,25,1415,1415,1415,1415,1
20110501|2011-01-24 23:30,25,1414,1418,1414,1418,23
20110501|2011-01-25 00:00,25,1418,1418,1415.5,1415.5,29
20110501|2011-01-25 00:30,25,1416.25,1416.25,1416.25,1416.25,2
20110501|2011-01-25 01:00,25,1412.5,1412.5,1409.25,1409.5,10
20110501|2011-01-25 01:30,25,1410.75,1410.75,1409.25,1409.25,13
20110501|2011-01-25 02:00,25,1408.5,1408.5,1407.75,1407.75,54
20110501|2011-01-25 02:30,25,1407.75,1407.75,1407,1407.5,53
20110501|2011-01-25 03:00,25,1407,1407,1406.5,1406.5,5
20110501|2011-01-25 03:30,25,1406.5,1406.5,1405.5,1405.75,57
20110501|2011-01-25 04:00,25,1406.25,1406.25,1405,1405,21
20110501|2011-01-25 04:30,25,1405,1405,1402.25,1402.25,30
20110501|2011-01-25 05:00,25,1404,1404,1404,1404,1
20110501|2011-01-25 05:30,25,1402.75,1404,1402.5,1404,35
20110501|2011-01-25 06:00,25,1403.25,1403.5,1402,1402,35
20110501|2011-01-25 06:30,25,1401.75,1403.25,1401.75,1402,62
20110501|2011-01-25 07:00,25,1402.25,1402.5,1401.5,1402.5,38
20110501|2011-01-25 09:30,25,1402.25,1403.25,1392.75,1394.25,3728
20110501|2011-01-25 10:00,25,1394.5,1397.5,1392,1396.5,950
20110501|2011-01-25 10:30,25,1396.5,1397.25,1393.5,1395,685
20110501|2011-01-25 11:00,25,1395.25,1396.75,1393.75,1396.25,470
20110501|2011-01-25 11:30,25,1396.25,1398.5,1396,1396.5,450
20110501|2011-01-25 12:00,25,1395.75,1396.25,1389.25,1390.75,1141
20110501|2011-01-25 12:30,25,1391,1391.5,1384,1388.25,1721
20110501|2011-01-25 13:00,25,1389,1390,1381.25,1383.5,930
20110501|2011-01-25 18:00,26,1386,1388.75,1385.5,1388.75,60
20110501|2011-01-25 18:30,26,1388,1388,1386,1386,17
20110501|2011-01-25 19:00,26,1386.75,1386.75,1382.25,1383.25,79
20110501|2011-01-25 19:30,26,1383.25,1383.25,1375.25,1377,79
20110501|2011-01-25 20:00,26,1377.75,1381.5,1377.25,1377.5,142
20110501|2011-01-25 20:30,26,1377.5,1379.25,1377.5,1377.5,245
20110501|2011-01-25 21:00,26,1378.5,1380.25,1378,1380.25,16
20110501|2011-01-25 21:30,26,1380.25,1382,1380.25,1382,24
20110501|2011-01-25 22:00,26,1383,1383.5,1383,1383.5,2
20110501|2011-01-25 22:30,26,1383.5,1383.5,1383.5,1383.5,2
20110501|2011-01-25 23:30,26,1384.25,1384.25,1384.25,1384.25,1
20110501|2011-01-26 00:30,26,1383,1383,1383,1383,1
20110501|2011-01-26 01:00,26,1383,1383,1383,1383,2
20110501|2011-01-26 01:30,26,1385.75,1385.75,1384.25,1384.25,14
20110501|2011-01-26 02:00,26,1383.25,1383.5,1383,1383,6
20110501|2011-01-26 02:30,26,1385.5,1389,1385.5,1389,136
20110501|2011-01-26 03:00,26,1388,1388,1387.25,1388,8
20110501|2011-01-26 03:30,26,1390,1390.75,1390,1390.75,14
20110501|2011-01-26 04:00,26,1389,1389,1389,1389,2
20110501|2011-01-26 04:30,26,1389,1389,1389,1389,1
20110501|2011-01-26 05:00,26,1390.75,1391.25,1390.75,1391.25,10
20110501|2011-01-26 05:30,26,1391.25,1392,1390.25,1392,61
20110501|2011-01-26 06:00,26,1391.25,1392,1391.25,1392,7
20110501|2011-01-26 06:30,26,1391.75,1392.75,1391.75,1391.75,57
20110501|2011-01-26 07:00,26,1391.75,1392.5,1391.75,1392,8
20110501|2011-01-26 09:30,26,1393.5,1395,1380,1390.5,2213
20110501|2011-01-26 10:00,26,1390.75,1396.25,1390.25,1393.25,1176
20110501|2011-01-26 10:30,26,1392.75,1395,1392.5,1394.25,307
20110501|2011-01-26 11:00,26,1394.5,1399,1394,1396.5,763
20110501|2011-01-26 11:30,26,1396.5,1398.75,1394.25,1394.25,485
20110501|2011-01-26 12:00,26,1394.75,1399.5,1394.25,1399.5,447
20110501|2011-01-26 12:30,26,1399.75,1402,1398.75,1399.5,568
20110501|2011-01-26 13:00,26,1399.25,1399.5,1394.75,1395.75,604
20110501|2011-01-26 18:00,27,1399.25,1405,1399.25,1405,97
20110501|2011-01-26 18:30,27,1404,1404,1403.75,1403.75,6
20110501|2011-01-26 19:00,27,1401.75,1401.75,1401,1401,4
20110501|2011-01-26 19:30,27,1397,1399.75,1397,1399.75,15
20110501|2011-01-26 20:00,27,1399.75,1399.75,1398.25,1398.25,2
20110501|2011-01-26 20:30,27,1400,1401,1400,1400.5,25
20110501|2011-01-26 21:00,27,1401,1403.5,1401,1401.25,29
20110501|2011-01-26 21:30,27,1401,1401,1401,1401,1
20110501|2011-01-26 22:00,27,1400,1400,1398.25,1398.25,2
20110501|2011-01-26 23:30,27,1399.5,1401.75,1399.5,1401.75,11
20110501|2011-01-27 00:00,27,1399.25,1401.5,1399.25,1401.5,24
20110501|2011-01-27 00:30,27,1401,1402.25,1399.5,1402,111
20110501|2011-01-27 01:30,27,1399.25,1399.25,1394.75,1394.75,14
20110501|2011-01-27 02:00,27,1394.25,1394.25,1392.25,1394,40
20110501|2011-01-27 02:30,27,1393.75,1393.75,1389.5,1390.5,155
20110501|2011-01-27 03:00,27,1390.75,1391,1390,1391,43
20110501|2011-01-27 03:30,27,1391.5,1394.5,1391.5,1394.5,43
20110501|2011-01-27 04:00,27,1394.5,1394.5,1391,1391,36
20110501|2011-01-27 04:30,27,1392,1392.5,1391.75,1392.5,8
20110501|2011-01-27 05:00,27,1394.25,1394.25,1393.5,1393.5,11
20110501|2011-01-27 06:00,27,1393.75,1394,1393.75,1394,2
20110501|2011-01-27 06:30,27,1393,1396,1393,1394.5,22
20110501|2011-01-27 07:00,27,1394.5,1395.75,1394.5,1395.75,4
20110501|2011-01-27 09:30,27,1394,1400.5,1390.25,1396.25,1457
20110501|2011-01-27 10:00,27,1396.25,1399.5,1393.25,1395.75,580
20110501|2011-01-27 10:30,27,1395.75,1403,1394,1399.75,620
20110501|2011-01-27 11:00,27,1399.5,1401.25,1398.5,1400.25,340
20110501|2011-01-27 11:30,27,1400.25,1407,1399.5,1404.5,845
20110501|2011-01-27 12:00,27,1404.25,1409.5,1404.25,1406.5,948
20110501|2011-01-27 12:30,27,1406.75,1408.5,1405,1406.5,408
20110501|2011-01-27 13:00,27,1406.75,1410.5,1404.5,1410,855
20110501|2011-01-27 18:00,28,1410.25,1412,1407.75,1409.5,78
20110501|2011-01-27 18:30,28,1408.75,1408.75,1407,1407.5,13
20110501|2011-01-27 19:00,28,1407,1408.25,1406.25,1407,90
20110501|2011-01-27 19:30,28,1407,1407.25,1406,1406.25,77
20110501|2011-01-27 20:00,28,1406.25,1407,1405.75,1407,42
20110501|2011-01-27 20:30,28,1408.25,1409,1408.25,1408.5,5
20110501|2011-01-27 21:00,28,1409.25,1409.5,1408.75,1408.75,9
20110501|2011-01-27 22:00,28,1408.25,1408.25,1408.25,1408.25,1
20110501|2011-01-28 00:00,28,1407,1407,1407,1407,1
20110501|2011-01-28 00:30,28,1407.25,1407.25,1406,1407.25,19
20110501|2011-01-28 01:00,28,1405.25,1405.25,1405.25,1405.25,1
20110501|2011-01-28 01:30,28,1405,1405,1404.75,1404.75,5
20110501|2011-01-28 02:00,28,1403,1404,1403,1403.5,8
20110501|2011-01-28 02:30,28,1403.25,1403.25,1403.25,1403.25,6
20110501|2011-01-28 03:00,28,1405.5,1405.5,1405.5,1405.5,6
20110501|2011-01-28 03:30,28,1407,1407.25,1407,1407.25,30
20110501|2011-01-28 04:00,28,1407,1407.25,1406.75,1406.75,5
20110501|2011-01-28 04:30,28,1407.25,1408.75,1407.25,1408.75,9
20110501|2011-01-28 05:30,28,1408.75,1408.75,1408.5,1408.5,8
20110501|2011-01-28 06:00,28,1409,1409.5,1409,1409.5,35
20110501|2011-01-28 07:00,28,1407.25,1407.5,1407,1407.5,27
20110501|2011-01-28 09:30,28,1410,1433.5,1406.5,1432.75,2450
20110501|2011-01-28 10:00,28,1432.25,1432.75,1426.25,1426.75,1260
20110501|2011-01-28 10:30,28,1426.25,1426.75,1419.25,1422.25,1451
20110501|2011-01-28 11:00,28,1422.25,1423,1414,1417.75,749
20110501|2011-01-28 11:30,28,1417.75,1418.25,1412,1416.25,701
20110501|2011-01-28 12:00,28,1415.75,1416.5,1407,1409.25,652
20110501|2011-01-28 12:30,28,1408.75,1410.5,1405.25,1409.75,1035
20110501|2011-01-28 13:00,28,1409.5,1412.75,1407,1410.75,522
20110501|2011-01-30 18:00,31,1405.25,1411.25,1405.25,1411.25,63
20110501|2011-01-30 18:30,31,1411,1414.25,1411,1412.25,6
20110501|2011-01-30 19:00,31,1412.5,1418,1412.5,1418,50
20110501|2011-01-30 19:30,31,1417.5,1419,1417,1419,17
20110501|2011-01-30 20:00,31,1418.5,1419.5,1418.25,1419.5,49
20110501|2011-01-30 20:30,31,1419.5,1419.5,1418.25,1418.5,23
20110501|2011-01-30 21:00,31,1418.25,1419.75,1418.25,1419.75,3
20110501|2011-01-30 21:30,31,1420,1420,1419,1419,33
20110501|2011-01-30 22:00,31,1418.75,1419,1418.5,1418.75,57
20110501|2011-01-30 22:30,31,1419,1419,1418,1418,19
20110501|2011-01-30 23:00,31,1419,1419,1419,1419,7
20110501|2011-01-30 23:30,31,1419,1419.5,1419,1419.5,90
20110501|2011-01-31 00:00,31,1418.5,1418.5,1418.5,1418.5,1
20110501|2011-01-31 00:30,31,1419.5,1419.5,1419.5,1419.5,3
20110501|2011-01-31 01:00,31,1419.5,1420,1419.5,1420,4
20110501|2011-01-31 01:30,31,1420,1420.25,1419.75,1420,21
20110501|2011-01-31 02:00,31,1420,1420,1420,1420,8
20110501|2011-01-31 02:30,31,1419,1419,1417,1417,8
20110501|2011-01-31 03:00,31,1416.75,1416.75,1414.5,1416.75,83
20110501|2011-01-31 03:30,31,1417.5,1418.5,1415.5,1415.5,25
20110501|2011-01-31 04:00,31,1417.5,1417.5,1414,1414.5,14
20110501|2011-01-31 04:30,31,1415.5,1416.25,1415.5,1416,5
20110501|2011-01-31 05:00,31,1417,1417.5,1417,1417.25,8
20110501|2011-01-31 05:30,31,1416.25,1416.25,1415.5,1415.5,8
20110501|2011-01-31 06:00,31,1417.5,1418,1417.5,1418,8
20110501|2011-01-31 06:30,31,1418,1418.5,1417.25,1418.5,33
20110501|2011-01-31 07:00,31,1418.25,1418.5,1417.75,1418.25,17
20110501|2011-01-31 09:30,31,1417,1421.5,1414.75,1417,1826
20110501|2011-01-31 10:00,31,1417,1420.5,1413.75,1419.75,722
20110501|2011-01-31 10:30,31,1419.25,1422,1417.25,1420.75,721
20110501|2011-01-31 11:00,31,1421,1423,1420.5,1420.5,538
20110501|2011-01-31 11:30,31,1421,1422.5,1419.5,1422,296
20110501|2011-01-31 12:00,31,1421.75,1422,1418.25,1418.75,367
20110501|2011-01-31 12:30,31,1419,1422.75,1418.5,1421.75,635
20110501|2011-01-31 13:00,31,1422,1423.25,1420,1421.5,854
20110501|2011-01-31 18:00,1,1424.25,1424.5,1418.75,1419,124
20110501|2011-01-31 18:30,1,1421.75,1422.75,1421.75,1422.75,4
20110501|2011-01-31 19:00,1,1422,1424.75,1422,1423.75,38
20110501|2011-01-31 19:30,1,1424.5,1425,1424.5,1424.75,44
20110501|2011-01-31 20:00,1,1422.75,1423.5,1422.75,1423.5,2
20110501|2011-01-31 20:30,1,1422.5,1422.5,1421.25,1421.25,13
20110501|2011-01-31 21:00,1,1422,1422.75,1421.75,1421.75,8
20110501|2011-01-31 22:00,1,1421.5,1421.5,1420.5,1420.5,7
20110501|2011-01-31 22:30,1,1423,1423.25,1423,1423.25,2
20110501|2011-01-31 23:30,1,1423,1423,1423,1423,1
20110501|2011-02-01 00:00,1,1423.25,1424.25,1423.25,1424.25,18
20110501|2011-02-01 00:30,1,1424.5,1424.5,1424.25,1424.25,16
20110501|2011-02-01 01:00,1,1424.25,1424.5,1423,1424.5,21
20110501|2011-02-01 01:30,1,1425,1425.5,1425,1425.5,27
20110501|2011-02-01 02:00,1,1424,1424.25,1423.75,1424.25,4
20110501|2011-02-01 02:30,1,1423,1424.25,1423,1423.75,26
20110501|2011-02-01 03:00,1,1423.75,1424,1423.75,1424,5
20110501|2011-02-01 04:00,1,1425,1425.25,1424.25,1424.5,53
20110501|2011-02-01 04:30,1,1424.75,1424.75,1424.25,1424.5,26
20110501|2011-02-01 05:00,1,1424.5,1424.5,1424.5,1424.5,6
20110501|2011-02-01 05:30,1,1424.75,1424.75,1423.5,1423.75,13
20110501|2011-02-01 06:00,1,1425,1425,1424,1424,27
20110501|2011-02-01 06:30,1,1423.5,1427,1423.25,1426,46
20110501|2011-02-01 07:00,1,1426.5,1428.5,1426.5,1428.25,62
20110501|2011-02-01 09:30,1,1429,1437.25,1429,1436.75,2716
20110501|2011-02-01 10:00,1,1436.75,1443,1435.5,1437.25,1720
20110501|2011-02-01 10:30,1,1437.75,1439,1437,1437.5,689
20110501|2011-02-01 11:00,1,1437.25,1440.75,1436.75,1439.75,713
20110501|2011-02-01 11:30,1,1440,1443.5,1439.5,1441.25,1026
20110501|2011-02-01 12:00,1,1441.5,1441.75,1437.75,1437.75,571
20110501|2011-02-01 12:30,1,1437.75,1441.5,1436.25,1441,1147
20110501|2011-02-01 13:00,1,1440,1450.5,1440,1450,1305
20110501|2011-02-01 18:00,2,1449.25,1452.5,1446,1450,265
20110501|2011-02-01 18:30,2,1449.25,1454.5,1448.5,1453.25,68
20110501|2011-02-01 19:00,2,1453,1453,1449.75,1450,36
20110501|2011-02-01 19:30,2,1451.5,1451.5,1450.5,1450.75,7
20110501|2011-02-01 20:30,2,1454,1455,1454,1454,139
20110501|2011-02-01 21:00,2,1454,1454,1450.25,1450.75,53
20110501|2011-02-01 21:30,2,1451.5,1452.5,1450.5,1452.5,8
20110501|2011-02-01 22:00,2,1452.75,1452.75,1452.75,1452.75,1
20110501|2011-02-01 22:30,2,1452.25,1452.25,1451.25,1451.25,6
20110501|2011-02-01 23:00,2,1451.5,1451.5,1451.5,1451.5,8
20110501|2011-02-01 23:30,2,1452.25,1452.75,1452.25,1452.75,2
20110501|2011-02-02 00:00,2,1451.5,1452.25,1451.25,1452.25,16
20110501|2011-02-02 00:30,2,1452.75,1453.5,1452.25,1453.5,23
20110501|2011-02-02 01:00,2,1453.75,1458.75,1453.75,1457.5,53
20110501|2011-02-02 01:30,2,1456.5,1458.25,1453.75,1454.75,55
20110501|2011-02-02 02:00,2,1456.25,1457,1456,1457,17
20110501|2011-02-02 02:30,2,1457,1458.25,1457,1457.75,70
20110501|2011-02-02 03:00,2,1457,1460,1457,1459.5,116
20110501|2011-02-02 03:30,2,1459.75,1461.75,1459,1459.5,81
20110501|2011-02-02 04:00,2,1459.5,1459.5,1455.5,1458,28
20110501|2011-02-02 04:30,2,1457.25,1457.25,1457.25,1457.25,20
20110501|2011-02-02 05:00,2,1457.25,1458.25,1457,1457.75,95
20110501|2011-02-02 05:30,2,1457.25,1457.5,1455.5,1455.5,34
20110501|2011-02-02 06:00,2,1455.75,1455.75,1454,1454,28
20110501|2011-02-02 06:30,2,1454.25,1455,1454.25,1454.5,41
20110501|2011-02-02 07:00,2,1453.75,1456.5,1453.75,1456,173
20110501|2011-02-02 09:30,2,1454.75,1458.5,1450.75,1454,1437
20110501|2011-02-02 10:00,2,1453.5,1456.5,1449.75,1451.5,1172
20110501|2011-02-02 10:30,2,1451.5,1453,1447.25,1447.5,533
20110501|2011-02-02 11:00,2,1448,1450.75,1443.75,1450.25,754
20110501|2011-02-02 11:30,2,1450.5,1454.75,1450,1452,541
20110501|2011-02-02 12:00,2,1452.25,1454,1451.25,1452.75,310
20110501|2011-02-02 12:30,2,1452.5,1455,1448.5,1454.25,775
20110501|2011-02-02 13:00,2,1454.25,1455.5,1452.25,1455.25,658
20110501|2011-02-02 18:00,3,1454.75,1456.75,1453,1454.25,117
20110501|2011-02-02 18:30,3,1457,1457.75,1455.5,1457,12
20110501|2011-02-02 19:00,3,1457,1458,1455.5,1457.25,21
20110501|2011-02-02 19:30,3,1456,1456,1455,1455.25,6
20110501|2011-02-02 20:00,3,1454.75,1454.75,1454.75,1454.75,1
20110501|2011-02-02 20:30,3,1454.25,1454.75,1454.25,1454.75,3
20110501|2011-02-02 21:00,3,1453.5,1453.5,1450,1450,20
20110501|2011-02-02 21:30,3,1450.5,1450.5,1449.75,1449.75,3
20110501|2011-02-02 22:00,3,1449.75,1450,1448,1448,13
20110501|2011-02-02 22:30,3,1448.25,1448.25,1448.25,1448.25,2
20110501|2011-02-02 23:00,3,1448.5,1449.25,1448.5,1449.25,3
20110501|2011-02-03 00:00,3,1449,1449,1447,1447,17
20110501|2011-02-03 00:30,3,1446.5,1447,1446.5,1447,4
20110501|2011-02-03 01:00,3,1448,1448.5,1447.5,1448.25,12
20110501|2011-02-03 01:30,3,1449.25,1449.25,1449,1449,5
20110501|2011-02-03 02:00,3,1449,1451,1449,1451,7
20110501|2011-02-03 02:30,3,1450.75,1455,1450.75,1455,26
20110501|2011-02-03 03:00,3,1456,1456,1455,1455,35
20110501|2011-02-03 03:30,3,1455.25,1455.25,1455.25,1455.25,9
20110501|2011-02-03 04:00,3,1456,1456.5,1454.75,1455.5,13
20110501|2011-02-03 04:30,3,1454.75,1457,1454.75,1457,19
20110501|2011-02-03 05:00,3,1456.25,1456.75,1456.25,1456.75,11
20110501|2011-02-03 05:30,3,1455.75,1456,1455.25,1456,22
20110501|2011-02-03 06:00,3,1456.25,1456.25,1454.5,1454.5,32
20110501|2011-02-03 06:30,3,1454.5,1455,1454.5,1455,26
20110501|2011-02-03 07:00,3,1454,1454,1453,1453.5,26
20110501|2011-02-03 09:30,3,1452.5,1459.25,1449,1455.5,1941
20110501|2011-02-03 10:00,3,1455.25,1462.5,1454,1458.75,2037
20110501|2011-02-03 10:30,3,1459,1459.25,1452,1452.25,1646
20110501|2011-02-03 11:00,3,1451.5,1454.75,1449,1454.75,807
20110501|2011-02-03 11:30,3,1454,1454.5,1450.75,1451.75,181
20110501|2011-02-03 12:00,3,1451.5,1453,1446.75,1452,1004
20110501|2011-02-03 12:30,3,1451.5,1453.75,1444,1446.5,1143
20110501|2011-02-03 13:00,3,1446.25,1449.75,1444,1446.25,880
20110501|2011-02-03 18:00,4,1447.5,1451,1447.5,1450.75,49
20110501|2011-02-03 18:30,4,1452,1452,1451.25,1451.25,21
20110501|2011-02-03 19:00,4,1451.25,1452.5,1451.25,1452.5,52
20110501|2011-02-03 19:30,4,1451.75,1451.75,1447.25,1447.25,43
20110501|2011-02-03 20:00,4,1447.5,1448.25,1445,1446.5,34
20110501|2011-02-03 20:30,4,1446.75,1446.75,1446.25,1446.5,12
20110501|2011-02-03 21:00,4,1447,1447.25,1446.75,1446.75,27
20110501|2011-02-03 21:30,4,1447,1447,1446.25,1446.25,12
20110501|2011-02-03 22:00,4,1446.25,1447,1446.25,1447,8
20110501|2011-02-03 22:30,4,1446.75,1446.75,1446.75,1446.75,4
20110501|2011-02-03 23:00,4,1446.75,1446.75,1446.75,1446.75,2
20110501|2011-02-03 23:30,4,1446.75,1447,1446.75,1447,7
20110501|2011-02-04 00:00,4,1447,1447,1447,1447,7
20110501|2011-02-04 00:30,4,1447,1447,1446,1446,5
20110501|2011-02-04 02:00,4,1447,1447,1444.75,1444.75,18
20110501|2011-02-04 02:30,4,1444.75,1445.5,1443,1443.5,41
20110501|2011-02-04 03:00,4,1443.25,1443.25,1442,1442.5,45
20110501|2011-02-04 03:30,4,1443,1443,1442,1442.5,18
20110501|2011-02-04 04:00,4,1442.25,1444,1442,1443.5,39
20110501|2011-02-04 04:30,4,1443.5,1443.5,1443.5,1443.5,2
20110501|2011-02-04 05:00,4,1444,1444,1443.5,1443.5,14
20110501|2011-02-04 05:30,4,1443.5,1443.75,1443,1443,7
20110501|2011-02-04 06:00,4,1443.75,1444.25,1443.75,1444.25,10
20110501|2011-02-04 06:30,4,1444.5,1445.5,1444.5,1445.5,4
20110501|2011-02-04 07:00,4,1445.25,1445.25,1443.75,1444.5,6
20110501|2011-02-04 09:30,4,1447,1447,1439,1441.25,1793
20110501|2011-02-04 10:00,4,1441.5,1444.5,1440.25,1441.25,809
20110501|2011-02-04 10:30,4,1441,1442.75,1438.75,1439.5,701
20110501|2011-02-04 11:00,4,1439.5,1442,1436.75,1437.5,528
20110501|2011-02-04 11:30,4,1438,1438.5,1432.5,1434.25,782
20110501|2011-02-04 12:00,4,1434,1438.75,1434,1438,548
20110501|2011-02-04 12:30,4,1438,1442.75,1438,1441.5,1014
20110501|2011-02-04 13:00,4,1441.25,1446,1439.5,1444.75,756
20110501|2011-02-06 18:00,7,1448,1450.5,1447.25,1450,122
20110501|2011-02-06 18:30,7,1449.25,1449.25,1449.25,1449.25,4
20110501|2011-02-06 19:00,7,1450.5,1450.75,1450.5,1450.75,3
20110501|2011-02-06 19:30,7,1449.5,1450.5,1449.5,1450.25,12
20110501|2011-02-06 20:00,7,1450,1450.75,1449.75,1449.75,15
20110501|2011-02-06 20:30,7,1449.75,1449.75,1447.75,1447.75,5
20110501|2011-02-06 21:00,7,1448.75,1449.75,1448.75,1449.75,5
20110501|2011-02-06 21:30,7,1449.75,1450,1449,1450,8
20110501|2011-02-06 22:30,7,1451,1451.25,1450.75,1450.75,7
20110501|2011-02-06 23:00,7,1452,1452.5,1452,1452.5,96
20110501|2011-02-06 23:30,7,1452.5,1453,1452.25,1452.75,13
20110501|2011-02-07 00:00,7,1453.5,1454,1453,1453,22
20110501|2011-02-07 00:30,7,1452,1452,1452,1452,7
20110501|2011-02-07 01:00,7,1452.5,1452.75,1452.25,1452.25,33
20110501|2011-02-07 01:30,7,1452.25,1452.25,1450.5,1450.5,10
20110501|2011-02-07 02:00,7,1450.25,1452,1449.75,1452,104
20110501|2011-02-07 02:30,7,1452,1453.5,1451.75,1453.5,23
20110501|2011-02-07 03:00,7,1454,1454,1452.75,1453.5,14
20110501|2011-02-07 03:30,7,1453.75,1454,1453,1453.25,41
20110501|2011-02-07 04:00,7,1453,1453.5,1452.75,1453.5,103
20110501|2011-02-07 04:30,7,1453.5,1453.5,1453.5,1453.5,4
20110501|2011-02-07 05:30,7,1453.5,1453.5,1452.5,1453,18
20110501|2011-02-07 06:00,7,1453,1453,1452.25,1452.5,6
20110501|2011-02-07 06:30,7,1452.5,1452.5,1451.75,1452,13
20110501|2011-02-07 07:00,7,1452.75,1453,1452,1453,20
20110501|2011-02-07 09:30,7,1450.5,1452.5,1444.5,1447.75,1950
20110501|2011-02-07 10:00,7,1447.75,1448.75,1444.5,1448,594
20110501|2011-02-07 10:30,7,1447.75,1447.75,1444.25,1444.5,263
20110501|2011-02-07 11:00,7,1444.75,1444.75,1441.25,1444,848
20110501|2011-02-07 11:30,7,1444,1444,1440.5,1442,626
20110501|2011-02-07 12:00,7,1442,1443.75,1440,1440.25,364
20110501|2011-02-07 12:30,7,1440.5,1440.5,1432,1433.5,1444
20110501|2011-02-07 13:00,7,1433.5,1436.75,1433.5,1434.75,748
20110501|2011-02-07 18:00,8,1436,1438.75,1436,1438.25,48
20110501|2011-02-07 18:30,8,1438.25,1438.25,1435.75,1437,106
20110501|2011-02-07 19:00,8,1437,1437,1437,1437,1
20110501|2011-02-07 19:30,8,1437.5,1437.5,1437.5,1437.5,1
20110501|2011-02-07 20:00,8,1439,1439,1438.5,1438.5,9
20110501|2011-02-07 20:30,8,1438.5,1438.5,1437.75,1438.25,92
20110501|2011-02-07 22:00,8,1438.5,1438.75,1438.5,1438.5,8
20110501|2011-02-07 22:30,8,1438.25,1438.25,1438.25,1438.25,1
20110501|2011-02-07 23:00,8,1438.75,1438.75,1438.75,1438.75,1
20110501|2011-02-07 23:30,8,1439,1439.25,1439,1439.25,6
20110501|2011-02-08 00:00,8,1438.75,1439,1438.75,1439,2
20110501|2011-02-08 01:00,8,1438,1438,1438,1438,1
20110501|2011-02-08 01:30,8,1438.5,1438.5,1438.5,1438.5,1
20110501|2011-02-08 02:00,8,1439,1440.25,1438.5,1439,31
20110501|2011-02-08 02:30,8,1440.25,1440.25,1439.25,1439.75,3
20110501|2011-02-08 03:00,8,1439.25,1440,1437.75,1440,13
20110501|2011-02-08 03:30,8,1440.5,1441,1440,1440.5,47
20110501|2011-02-08 04:00,8,1440.25,1440.25,1440.25,1440.25,2
20110501|2011-02-08 04:30,8,1440.5,1440.5,1434.75,1434.75,93
20110501|2011-02-08 05:00,8,1434.25,1434.25,1427,1432.75,374
20110501|2011-02-08 05:30,8,1431.75,1432.5,1431,1432.5,249
20110501|2011-02-08 06:00,8,1430,1430,1427.25,1428.5,54
20110501|2011-02-08 06:30,8,1427,1427.5,1425.5,1427.25,194
20110501|2011-02-08 07:00,8,1427,1428,1426.75,1427,121
20110501|2011-02-08 09:30,8,1430,1437.25,1428.75,1435.25,2307
20110501|2011-02-08 10:00,8,1435.75,1439,1434.25,1437.25,1004
20110501|2011-02-08 10:30,8,1437.25,1438.5,1434.5,1435.75,414
20110501|2011-02-08 11:00,8,1435.75,1436.5,1432.75,1433.25,832
20110501|2011-02-08 11:30,8,1433.25,1435.75,1430.25,1434.25,1884
20110501|2011-02-08 12:00,8,1434,1437.75,1433.75,1436.25,666
20110501|2011-02-08 12:30,8,1436,1443.75,1435.75,1441,1418
20110501|2011-02-08 13:00,8,1441,1447.25,1441,1446,1123
20110501|2011-02-08 18:00,9,1448.5,1452,1448,1452,105
20110501|2011-02-08 18:30,9,1452.75,1453.25,1450.25,1450.25,22
20110501|2011-02-08 19:00,9,1449.25,1451.5,1448.5,1450,31
20110501|2011-02-08 19:30,9,1450,1450.75,1449,1449.25,20
20110501|2011-02-08 20:00,9,1450.75,1450.75,1448,1448,11
20110501|2011-02-08 20:30,9,1448.75,1448.75,1448.75,1448.75,1
20110501|2011-02-08 21:00,9,1449.25,1450.75,1449.25,1450.25,6
20110501|2011-02-08 21:30,9,1451.5,1451.5,1448.5,1448.5,12
20110501|2011-02-08 22:00,9,1449,1450.25,1448.5,1448.75,16
20110501|2011-02-08 22:30,9,1448,1448,1448,1448,6
20110501|2011-02-08 23:00,9,1448.5,1448.5,1448.25,1448.25,11
20110501|2011-02-08 23:30,9,1447.75,1447.75,1447,1447.5,12
20110501|2011-02-09 00:00,9,1448,1448.5,1447,1447,31
20110501|2011-02-09 00:30,9,1447.75,1449.25,1447.75,1448.75,58
20110501|2011-02-09 01:00,9,1449.5,1450.5,1449.5,1450.5,19
20110501|2011-02-09 01:30,9,1450.5,1450.75,1450.5,1450.75,6
20110501|2011-02-09 02:00,9,1451,1452.5,1450.75,1452.25,37
20110501|2011-02-09 02:30,9,1452.75,1454,1452.25,1453.5,45
20110501|2011-02-09 03:00,9,1453.5,1454.5,1453,1453.5,57
20110501|2011-02-09 03:30,9,1453.25,1453.75,1452.75,1453.75,26
20110501|2011-02-09 04:00,9,1453.75,1455,1453.5,1454.5,91
20110501|2011-02-09 04:30,9,1454.5,1454.5,1453,1453.25,66
20110501|2011-02-09 05:00,9,1453.25,1453.5,1452.5,1452.5,50
20110501|2011-02-09 05:30,9,1452.25,1452.75,1452,1452.75,13
20110501|2011-02-09 06:00,9,1452.75,1454.75,1452.75,1454,55
20110501|2011-02-09 06:30,9,1453.75,1454.75,1453.5,1454,39
20110501|2011-02-09 07:00,9,1454,1454,1450.5,1450.5,73
20110501|2011-02-09 09:30,9,1456,1465.75,1448.5,1457.75,4504
20110501|2011-02-09 10:00,9,1458,1460,1453.75,1454.5,828
20110501|2011-02-09 10:30,9,1454.5,1455,1452.5,1453.5,759
20110501|2011-02-09 11:00,9,1453.5,1460,1453.25,1459.75,708
20110501|2011-02-09 11:30,9,1460,1461,1458.25,1459.5,642
20110501|2011-02-09 12:00,9,1459.25,1464.25,1459.25,1463,706
20110501|2011-02-09 12:30,9,1463,1466,1461.25,1461.25,1110
20110501|2011-02-09 13:00,9,1461.25,1467.5,1460.75,1464,1456
20110501|2011-02-09 18:00,10,1463,1465,1462.75,1463.25,134
20110501|2011-02-09 18:30,10,1463.5,1463.75,1461,1461,74
20110501|2011-02-09 19:00,10,1460.75,1466,1460.75,1464.5,44
20110501|2011-02-09 19:30,10,1465,1466,1465,1466,8
20110501|2011-02-09 20:00,10,1466,1466.75,1465,1466.5,29
20110501|2011-02-09 20:30,10,1466.25,1466.75,1465,1465,25
20110501|2011-02-09 21:00,10,1463.75,1463.75,1461.25,1461.25,53
20110501|2011-02-09 21:30,10,1460.75,1460.75,1460.75,1460.75,3
20110501|2011-02-09 22:00,10,1460.75,1462.5,1460.75,1462.5,3
20110501|2011-02-09 22:30,10,1462.5,1462.5,1462.5,1462.5,1
20110501|2011-02-09 23:00,10,1462,1462,1462,1462,6
20110501|2011-02-09 23:30,10,1462,1462,1460.75,1460.75,14
20110501|2011-02-10 00:00,10,1462.25,1462.25,1460.75,1460.75,26
20110501|2011-02-10 00:30,10,1461,1462.5,1460,1462,30
20110501|2011-02-10 01:00,10,1461.75,1461.75,1461,1461,16
20110501|2011-02-10 01:30,10,1461.25,1461.25,1461.25,1461.25,1
20110501|2011-02-10 02:00,10,1461,1461,1460.75,1460.75,35
20110501|2011-02-10 02:30,10,1460.75,1462,1460.75,1462,11
20110501|2011-02-10 03:00,10,1461.5,1461.5,1460.5,1460.5,36
20110501|2011-02-10 03:30,10,1460.75,1461.5,1459.75,1461.5,101
20110501|2011-02-10 04:00,10,1461,1462.5,1461,1461.25,28
20110501|2011-02-10 04:30,10,1460.75,1461.25,1460,1460,33
20110501|2011-02-10 05:00,10,1459.75,1460.25,1459.25,1459.75,7
20110501|2011-02-10 05:30,10,1459.75,1460,1459.25,1460,24
20110501|2011-02-10 06:00,10,1460,1460,1459.25,1459.25,9
20110501|2011-02-10 06:30,10,1460.75,1461.25,1459.25,1461.25,32
20110501|2011-02-10 07:00,10,1462.5,1463.75,1462.5,1463.5,60
20110501|2011-02-10 09:30,10,1458.25,1465,1457.25,1463.75,2495
20110501|2011-02-10 10:00,10,1463.5,1466,1460.5,1463.5,1881
20110501|2011-02-10 10:30,10,1463.5,1463.5,1460.5,1461,523
20110501|2011-02-10 11:00,10,1461,1461,1456.75,1458.75,1111
20110501|2011-02-10 11:30,10,1459,1459.75,1454.25,1456,449
20110501|2011-02-10 12:00,10,1456.5,1458.25,1454,1457.25,984
20110501|2011-02-10 12:30,10,1457.25,1457.5,1452.75,1453.25,1353
20110501|2011-02-10 13:00,10,1453.25,1453.25,1442.5,1442.75,2301
20110501|2011-02-10 18:00,11,1444.75,1448.75,1444.5,1448,115
20110501|2011-02-10 18:30,11,1447.5,1447.75,1447.25,1447.75,10
20110501|2011-02-10 19:00,11,1448,1450.5,1448,1450,57
20110501|2011-02-10 19:30,11,1449.75,1451.25,1448.75,1451.25,16
20110501|2011-02-10 20:00,11,1450.75,1450.75,1446.5,1448,48
20110501|2011-02-10 20:30,11,1448.5,1450.75,1447.75,1450.75,44
20110501|2011-02-10 21:00,11,1451,1451.5,1450.25,1450.5,28
20110501|2011-02-10 21:30,11,1450,1450,1449.75,1449.75,2
20110501|2011-02-10 22:00,11,1449.75,1449.75,1449.75,1449.75,1
20110501|2011-02-10 22:30,11,1450.25,1450.5,1450.25,1450.5,2
20110501|2011-02-10 23:00,11,1450.5,1450.5,1450.5,1450.5,1
20110501|2011-02-10 23:30,11,1452,1454.5,1452,1454.25,58
20110501|2011-02-11 00:00,11,1453.5,1453.5,1450.75,1451,290
20110501|2011-02-11 00:30,11,1451.25,1452,1450.25,1452,55
20110501|2011-02-11 01:00,11,1452,1452,1449.75,1450,55
20110501|2011-02-11 01:30,11,1450,1450.5,1449.25,1450,27
20110501|2011-02-11 02:00,11,1450.25,1450.75,1449.75,1450,22
20110501|2011-02-11 02:30,11,1451,1451.5,1450.75,1450.75,25
20110501|2011-02-11 03:00,11,1450.75,1450.75,1448.5,1448.5,51
20110501|2011-02-11 03:30,11,1448,1450.25,1447.25,1449.75,37
20110501|2011-02-11 04:00,11,1449.75,1450.5,1446.5,1446.75,62
20110501|2011-02-11 04:30,11,1446.75,1448,1445.5,1447,83
20110501|2011-02-11 05:00,11,1447,1447.75,1446,1446,60
20110501|2011-02-11 05:30,11,1446.5,1446.5,1445.25,1445.75,52
20110501|2011-02-11 06:00,11,1446,1446.25,1443.5,1444.75,94
20110501|2011-02-11 06:30,11,1445,1445,1443.25,1444.25,68
20110501|2011-02-11 07:00,11,1444.25,1445.25,1444,1444.5,54
20110501|2011-02-11 09:30,11,1444,1444.25,1430.5,1431,4624
20110501|2011-02-11 10:00,11,1430.5,1435.25,1427.5,1433.75,2684
20110501|2011-02-11 10:30,11,1434,1437,1433.25,1434.75,1218
20110501|2011-02-11 11:00,11,1434.25,1435,1425,1428,2823
20110501|2011-02-11 11:30,11,1428,1428.75,1423,1424.5,2470
20110501|2011-02-11 12:00,11,1424.75,1429.5,1424.25,1428.5,837
20110501|2011-02-11 12:30,11,1428.75,1429.75,1424.75,1429.5,1217
20110501|2011-02-11 13:00,11,1429.25,1429.75,1424.5,1429.5,1700
20110501|2011-02-13 18:00,14,1431.75,1436,1430,1434.5,477
20110501|2011-02-13 18:30,14,1434.25,1435.5,1433.75,1434.25,65
20110501|2011-02-13 19:00,14,1435.5,1437.25,1433,1437,96
20110501|2011-02-13 19:30,14,1436.5,1437.5,1436.25,1437,45
20110501|2011-02-13 20:00,14,1437,1438,1435,1435.5,33
20110501|2011-02-13 20:30,14,1436,1437.25,1436,1436.25,21
20110501|2011-02-13 21:00,14,1437,1437,1436.5,1437,28
20110501|2011-02-13 21:30,14,1435.75,1435.75,1435.5,1435.5,20
20110501|2011-02-13 22:00,14,1435.25,1435.25,1432.5,1434.75,32
20110501|2011-02-13 22:30,14,1435.25,1436.25,1435.25,1436.25,4
20110501|2011-02-13 23:30,14,1435.75,1435.75,1435.75,1435.75,1
20110501|2011-02-14 00:00,14,1435.5,1437,1435.5,1437,101
20110501|2011-02-14 00:30,14,1436.5,1437.5,1436.5,1437.25,22
20110501|2011-02-14 01:00,14,1437.5,1437.5,1437,1437,10
20110501|2011-02-14 01:30,14,1437.5,1437.75,1437,1437.25,28
20110501|2011-02-14 02:00,14,1437.25,1438,1435.75,1436.25,108
20110501|2011-02-14 02:30,14,1435.75,1436.5,1434,1434.5,25
20110501|2011-02-14 03:00,14,1434.5,1435.5,1434,1434,22
20110501|2011-02-14 03:30,14,1433.75,1433.75,1432.25,1432.25,80
20110501|2011-02-14 04:00,14,1432,1433,1431.75,1431.75,32
20110501|2011-02-14 04:30,14,1432,1432.25,1431,1431,61
20110501|2011-02-14 05:00,14,1430.75,1430.75,1427,1429.25,193
20110501|2011-02-14 05:30,14,1428,1428.5,1427.75,1428.5,29
20110501|2011-02-14 06:00,14,1427.75,1430,1427.5,1429.75,34
20110501|2011-02-14 06:30,14,1429.75,1430,1428.25,1428.25,43
20110501|2011-02-14 07:00,14,1428,1428.5,1427.75,1428.5,22
20110501|2011-02-14 09:30,14,1432.5,1433.5,1425,1431.25,3118
20110501|2011-02-14 10:00,14,1431.5,1431.5,1427.5,1427.75,1156
20110501|2011-02-14 10:30,14,1428,1430.25,1427.25,1430.25,567
20110501|2011-02-14 11:00,14,1430.25,1430.25,1425.75,1426.25,441
20110501|2011-02-14 11:30,14,1426.25,1427.5,1424.25,1424.5,472
20110501|2011-02-14 12:00,14,1424.5,1425.5,1421,1423,1729
20110501|2011-02-14 12:30,14,1422.75,1423.75,1415.25,1415.75,1950
20110501|2011-02-14 13:00,14,1415.5,1418.25,1413.25,1418.25,2518
20110501|2011-02-14 18:00,15,1416,1417,1411.25,1414.5,229
20110501|2011-02-14 18:30,15,1417.75,1417.75,1417,1417.75,23
20110501|2011-02-14 19:00,15,1418,1419,1417.5,1418.25,13
20110501|2011-02-14 19:30,15,1418.75,1420,1418.75,1418.75,36
20110501|2011-02-14 20:00,15,1420,1420.25,1419,1419.25,39
20110501|2011-02-14 20:30,15,1419.25,1421,1419.25,1420.5,51
20110501|2011-02-14 21:00,15,1420.5,1421,1420,1420,20
20110501|2011-02-14 21:30,15,1420.25,1421,1420,1421,18
20110501|2011-02-14 22:00,15,1421,1421.75,1420,1421.75,63
20110501|2011-02-14 23:00,15,1421.75,1422,1421.75,1422,2
20110501|2011-02-14 23:30,15,1421.75,1422,1421,1422,16
20110501|2011-02-15 00:00,15,1421.75,1422,1420.5,1420.5,13
20110501|2011-02-15 00:30,15,1419.75,1419.75,1416.75,1417,69
20110501|2011-02-15 01:00,15,1416.75,1416.75,1416.75,1416.75,8
20110501|2011-02-15 01:30,15,1415.5,1416.25,1414.5,1415.5,32
20110501|2011-02-15 02:00,15,1416,1417,1416,1416.5,48
20110501|2011-02-15 02:30,15,1416.5,1417,1416,1416,13
20110501|2011-02-15 03:00,15,1417,1417,1412.25,1412.25,39
20110501|2011-02-15 03:30,15,1412.25,1412.75,1409.25,1409.75,157
20110501|2011-02-15 04:00,15,1409.5,1412.25,1409.5,1412.25,81
20110501|2011-02-15 04:30,15,1412,1413.5,1411.5,1413.5,15
20110501|2011-02-15 05:00,15,1413.5,1414.5,1413.25,1413.5,16
20110501|2011-02-15 05:30,15,1413.25,1413.25,1410,1412.5,41
20110501|2011-02-15 06:00,15,1411,1412,1410.5,1411.5,54
20110501|2011-02-15 06:30,15,1411.5,1411.5,1410,1410,192
20110501|2011-02-15 07:00,15,1409.5,1410.5,1409,1409.5,134
20110501|2011-02-15 09:30,15,1409.5,1410,1390,1396,11364
20110501|2011-02-15 10:00,15,1396,1398.5,1395,1398.25,3294
20110501|2011-02-15 10:30,15,1398,1398.5,1395.25,1395.5,1521
20110501|2011-02-15 11:00,15,1395.5,1396,1391.5,1393.25,2863
20110501|2011-02-15 11:30,15,1393,1393.25,1380.5,1384.5,4079
20110501|2011-02-15 12:00,15,1384,1385.25,1380.75,1384.25,1889
20110501|2011-02-15 12:30,15,1384,1385.5,1382,1383.5,1441
20110501|2011-02-15 13:00,15,1383,1385,1378,1381,3687
20110501|2011-02-15 18:00,16,1382.25,1384.5,1381,1381.25,530
20110501|2011-02-15 18:30,16,1381.75,1384.5,1380.75,1384.5,125
20110501|2011-02-15 19:00,16,1384.5,1388.5,1384,1387.25,237
20110501|2011-02-15 19:30,16,1387,1387.75,1386.25,1386.25,56
20110501|2011-02-15 20:00,16,1387,1387.5,1386.25,1387.5,40
20110501|2011-02-15 20:30,16,1387,1388,1386.75,1387.25,45
20110501|2011-02-15 21:00,16,1387,1387.75,1385.75,1385.75,49
20110501|2011-02-15 21:30,16,1385.5,1385.75,1380,1381,261
20110501|2011-02-15 22:00,16,1382.75,1384.75,1382.75,1384.75,11
20110501|2011-02-15 22:30,16,1384,1384.25,1383.75,1384,10
20110501|2011-02-15 23:00,16,1384.5,1384.5,1383.5,1383.5,15
20110501|2011-02-15 23:30,16,1382.75,1383.75,1381.25,1383.75,27
20110501|2011-02-16 00:00,16,1383.75,1383.75,1382.75,1383,19
20110501|2011-02-16 00:30,16,1383.25,1385.75,1383,1385.75,275
20110501|2011-02-16 01:00,16,1386,1387,1384.75,1386,200
20110501|2011-02-16 01:30,16,1385.75,1385.75,1383.75,1385.25,39
20110501|2011-02-16 02:00,16,1385,1386.25,1385,1386.25,65
20110501|2011-02-16 02:30,16,1385.75,1386,1385.25,1386,184
20110501|2011-02-16 03:00,16,1386,1387.25,1386,1386.25,111
20110501|2011-02-16 03:30,16,1387,1387.75,1386.75,1387.75,172
20110501|2011-02-16 04:00,16,1388,1389,1387.5,1388,259
20110501|2011-02-16 04:30,16,1387.75,1388,1380.75,1382.5,532
20110501|2011-02-16 05:00,16,1381.25,1382.75,1373.75,1375.25,386
20110501|2011-02-16 05:30,16,1375.25,1376.5,1375,1375.5,78
20110501|2011-02-16 06:00,16,1375,1375.25,1370,1371.5,632
20110501|2011-02-16 06:30,16,1372.25,1375.75,1372,1375.75,221
20110501|2011-02-16 07:00,16,1375.5,1379.75,1375.5,1376.25,215
20110501|2011-02-16 09:30,16,1379.5,1385,1373,1374.5,5883
20110501|2011-02-16 10:00,16,1374.25,1379.25,1372.25,1377.25,3000
20110501|2011-02-16 10:30,16,1377.75,1380.5,1373.5,1379.25,2135
20110501|2011-02-16 11:00,16,1378.5,1383.5,1377.5,1382,1356
20110501|2011-02-16 11:30,16,1381.75,1383.25,1378.25,1379.75,1288
20110501|2011-02-16 12:00,16,1379.25,1379.5,1375.25,1375.75,1269
20110501|2011-02-16 12:30,16,1376,1378.25,1373.75,1378,1481
20110501|2011-02-16 13:00,16,1377.75,1380.25,1375.75,1378.5,2225
20110501|2011-02-16 18:00,17,1378.5,1383.75,1378.5,1382.25,312
20110501|2011-02-16 18:30,17,1383,1385,1382.75,1385,141
20110501|2011-02-16 19:00,17,1384.75,1387.25,1384.5,1387.25,210
20110501|2011-02-16 19:30,17,1387.5,1388.5,1386.75,1387.5,87
20110501|2011-02-16 20:00,17,1387,1387.25,1386.5,1386.5,49
20110501|2011-02-16 20:30,17,1386.5,1387,1385.75,1387,18
20110501|2011-02-16 21:00,17,1385,1385.5,1382,1382,105
20110501|2011-02-16 21:30,17,1382.5,1382.5,1380.5,1381.5,171
20110501|2011-02-16 22:00,17,1381.25,1381.75,1381.25,1381.5,4
20110501|2011-02-16 22:30,17,1381.75,1382.75,1381.75,1382.75,2
20110501|2011-02-16 23:00,17,1382.75,1383,1382,1382,5
20110501|2011-02-16 23:30,17,1382.75,1386.75,1381.5,1382.5,41
20110501|2011-02-17 00:00,17,1382.75,1385,1382.5,1383.5,15
20110501|2011-02-17 00:30,17,1382.75,1383,1381,1381,161
20110501|2011-02-17 01:00,17,1381,1381.75,1380.25,1381.5,140
20110501|2011-02-17 01:30,17,1382,1382.75,1381,1382.5,110
20110501|2011-02-17 02:00,17,1382.75,1387.25,1382.75,1384.75,149
20110501|2011-02-17 02:30,17,1384.25,1384.5,1382.5,1384.5,109
20110501|2011-02-17 03:00,17,1384,1384,1381.5,1381.5,37
20110501|2011-02-17 03:30,17,1381.5,1385.25,1381,1385,100
20110501|2011-02-17 04:00,17,1385,1389,1385,1388.75,141
20110501|2011-02-17 04:30,17,1387.5,1388.75,1386.5,1388.5,57
20110501|2011-02-17 05:00,17,1388.25,1389,1387.25,1388.25,121
20110501|2011-02-17 05:30,17,1388.25,1391.5,1388.25,1388.75,210
20110501|2011-02-17 06:00,17,1389,1389.25,1388.5,1389,23
20110501|2011-02-17 06:30,17,1389,1390.75,1388.75,1390.5,131
20110501|2011-02-17 07:00,17,1390.5,1392.25,1389.75,1391.5,280
20110501|2011-02-17 09:30,17,1387.25,1404.75,1387.25,1404.75,9388
20110501|2011-02-17 10:00,17,1404.5,1409.5,1404.5,1406,3384
20110501|2011-02-17 10:30,17,1406,1407.75,1403.25,1407.5,1587
20110501|2011-02-17 11:00,17,1407.25,1407.5,1404,1405.5,1186
20110501|2011-02-17 11:30,17,1405.25,1412,1403.75,1411.5,2208
20110501|2011-02-17 12:00,17,1411.75,1413,1408.5,1410.5,1737
20110501|2011-02-17 12:30,17,1410.75,1415.5,1410.25,1415,2430
20110501|2011-02-17 13:00,17,1415,1418.75,1413,1415.25,2985
20110501|2011-02-17 18:00,18,1417.5,1421.25,1417.25,1420.5,259
20110501|2011-02-17 18:30,18,1420.75,1420.75,1417.25,1417.25,64
20110501|2011-02-17 19:00,18,1416.75,1416.75,1407.5,1408.25,513
20110501|2011-02-17 19:30,18,1408.5,1408.75,1405.25,1408.25,160
20110501|2011-02-17 20:00,18,1408.25,1409.75,1406.25,1407.5,57
20110501|2011-02-17 20:30,18,1407.25,1408,1407,1407,70
20110501|2011-02-17 21:00,18,1407,1407.5,1403.75,1405.25,103
20110501|2011-02-17 21:30,18,1404.75,1409.25,1404.75,1409,33
20110501|2011-02-17 22:00,18,1409.5,1410,1408.75,1409.5,18
20110501|2011-02-17 22:30,18,1408.25,1408.25,1406,1406.5,24
20110501|2011-02-17 23:00,18,1406.5,1406.5,1406,1406.5,25
20110501|2011-02-17 23:30,18,1405.75,1407.5,1405.5,1405.5,98
20110501|2011-02-18 00:00,18,1405.25,1405.25,1403,1403.5,82
20110501|2011-02-18 00:30,18,1403.5,1404,1401,1401.25,278
20110501|2011-02-18 01:00,18,1401.5,1402,1398,1399.25,387
20110501|2011-02-18 01:30,18,1399.25,1399.25,1396,1398.5,300
20110501|2011-02-18 02:00,18,1398.5,1399.25,1397,1398,417
20110501|2011-02-18 02:30,18,1398.25,1401.75,1398,1400.25,487
20110501|2011-02-18 03:00,18,1400.5,1401.75,1399,1400,81
20110501|2011-02-18 03:30,18,1399.5,1399.5,1397.5,1398,90
20110501|2011-02-18 04:00,18,1397.5,1397.5,1393.5,1394.5,326
20110501|2011-02-18 04:30,18,1394.75,1396.25,1393,1394.5,310
20110501|2011-02-18 05:00,18,1395.75,1398.25,1394.25,1394.5,245
20110501|2011-02-18 05:30,18,1394,1396,1394,1395.75,59
20110501|2011-02-18 06:00,18,1397,1398,1395.75,1396.25,217
20110501|2011-02-18 06:30,18,1396.5,1397.25,1396,1396.75,103
20110501|2011-02-18 07:00,18,1397.25,1398.5,1395,1395,239
20110501|2011-02-18 09:30,18,1396.75,1405.5,1396,1402.25,6966
20110501|2011-02-18 10:00,18,1402,1403.5,1399.5,1401.25,1764
20110501|2011-02-18 10:30,18,1401.25,1404.25,1399.25,1399.75,1669
20110501|2011-02-18 11:00,18,1399.5,1400.25,1383.25,1387.5,5689
20110501|2011-02-18 11:30,18,1387.5,1387.5,1382,1385.75,2522
20110501|2011-02-18 12:00,18,1384.75,1385,1375.75,1376.25,4630
20110501|2011-02-18 12:30,18,1375.75,1380.5,1373.5,1378.75,2945
20110501|2011-02-18 13:00,18,1378.5,1383.25,1375,1375.25,4060
20110501|2011-02-21 18:00,22,1391,1397.5,1383.75,1394.75,3563
20110501|2011-02-21 18:30,22,1395,1396.25,1391.25,1393.5,609
20110501|2011-02-21 19:00,22,1393.5,1394.5,1388.5,1389,314
20110501|2011-02-21 19:30,22,1389,1389,1384.5,1384.75,384
20110501|2011-02-21 20:00,22,1385.75,1386.5,1385,1386.5,78
20110501|2011-02-21 20:30,22,1386,1386,1380.25,1382,514
20110501|2011-02-21 21:00,22,1381.5,1385,1377.5,1384.25,530
20110501|2011-02-21 21:30,22,1384.25,1384.5,1383.75,1384,47
20110501|2011-02-21 22:00,22,1384,1384,1383,1383.75,25
20110501|2011-02-21 22:30,22,1383.25,1383.75,1381.75,1383,50
20110501|2011-02-21 23:00,22,1382.75,1385.75,1382.5,1385.5,46
20110501|2011-02-21 23:30,22,1384.75,1387,1383.25,1383.75,106
20110501|2011-02-22 00:00,22,1385.25,1387,1385,1386.75,53
20110501|2011-02-22 00:30,22,1386.75,1390,1386.75,1389.5,148
20110501|2011-02-22 01:00,22,1389,1390,1385,1385,157
20110501|2011-02-22 01:30,22,1386.75,1386.75,1385,1386.25,7
20110501|2011-02-22 02:00,22,1387,1388.25,1386.5,1388,56
20110501|2011-02-22 02:30,22,1388,1389,1388,1388.5,95
20110501|2011-02-22 03:00,22,1388.5,1391.75,1388.5,1391.25,306
20110501|2011-02-22 03:30,22,1391,1392,1390.5,1392,177
20110501|2011-02-22 04:00,22,1390.5,1390.75,1384.75,1386.25,167
20110501|2011-02-22 04:30,22,1387,1387,1378.25,1379.25,404
20110501|2011-02-22 05:00,22,1379.25,1383.25,1376.75,1377,214
20110501|2011-02-22 05:30,22,1376.75,1378.5,1376.5,1376.75,269
20110501|2011-02-22 06:00,22,1377.25,1377.25,1359.25,1367,2673
20110501|2011-02-22 06:30,22,1367.25,1367.25,1362.75,1363.25,680
20110501|2011-02-22 07:00,22,1363,1367,1361,1366.5,412
20110501|2011-02-22 09:30,22,1364.5,1365,1343,1351.75,17991
20110501|2011-02-22 10:00,22,1351.75,1354.5,1349.75,1350.5,5429
20110501|2011-02-22 10:30,22,1350.5,1351.25,1311,1312.75,14960
20110501|2011-02-22 11:00,22,1313,1325.25,1312.5,1320.5,5854
20110501|2011-02-22 11:30,22,1320.5,1324.75,1314,1314,3821
20110501|2011-02-22 12:00,22,1314.25,1317.75,1311,1311,3938
20110501|2011-02-22 12:30,22,1311,1312.25,1311,1311,491
20110501|2011-02-22 13:00,22,1311,1311,1311,1311,740
20110501|2011-02-22 18:00,23,1310,1318,1309.75,1315.5,2681
20110501|2011-02-22 18:30,23,1315.75,1315.75,1307.75,1309.5,2119
20110501|2011-02-22 19:00,23,1310,1324,1309.5,1321.25,1827
20110501|2011-02-22 19:30,23,1321.25,1325,1320.25,1322.5,555
20110501|2011-02-22 20:00,23,1322.5,1322.5,1319.25,1319.25,620
20110501|2011-02-22 20:30,23,1319.25,1320.75,1318.75,1319.75,419
20110501|2011-02-22 21:00,23,1319.5,1320.75,1319.25,1320,204
20110501|2011-02-22 21:30,23,1320,1320,1318.5,1320,76
20110501|2011-02-22 22:00,23,1319.75,1320,1318,1318.5,136
20110501|2011-02-22 22:30,23,1318.25,1319.25,1317.5,1318,96
20110501|2011-02-22 23:00,23,1318.25,1319.25,1317.75,1317.75,61
20110501|2011-02-22 23:30,23,1317.75,1320.25,1317.5,1319.5,163
20110501|2011-02-23 00:00,23,1320,1321.25,1317,1318.25,145
20110501|2011-02-23 00:30,23,1317.75,1318,1315.75,1316,313
20110501|2011-02-23 01:00,23,1316,1317.5,1315.75,1317,278
20110501|2011-02-23 01:30,23,1317,1317.5,1313.25,1313.75,309
20110501|2011-02-23 02:00,23,1314,1317,1313.25,1316.75,429
20110501|2011-02-23 02:30,23,1317,1320.75,1315.5,1317.25,281
20110501|2011-02-23 03:00,23,1316.75,1319.5,1316.5,1319.25,245
20110501|2011-02-23 03:30,23,1318.25,1319.5,1308.5,1309.25,609
20110501|2011-02-23 04:00,23,1308.25,1310.5,1299.25,1299.75,1899
20110501|2011-02-23 04:30,23,1299.75,1306,1296.25,1304.5,1533
20110501|2011-02-23 05:00,23,1304.75,1305.75,1303.5,1304,328
20110501|2011-02-23 05:30,23,1303.25,1314,1301.5,1309,974
20110501|2011-02-23 06:00,23,1309,1312.25,1307.5,1312.25,451
20110501|2011-02-23 06:30,23,1312.25,1313.25,1309.5,1312.75,984
20110501|2011-02-23 07:00,23,1313,1316.25,1312.75,1315.5,352
20110501|2011-02-23 09:30,23,1317.25,1323,1314.25,1319.5,14304
20110501|2011-02-23 10:00,23,1319.25,1323.5,1316.75,1323.25,6253
20110501|2011-02-23 10:30,23,1323.5,1330,1322.75,1325.75,8204
20110501|2011-02-23 11:00,23,1326,1328,1318,1322.25,7505
20110501|2011-02-23 11:30,23,1322.75,1323.75,1318.75,1323,2555
20110501|2011-02-23 12:00,23,1323,1327,1323,1326.5,2551
20110501|2011-02-23 12:30,23,1326.5,1331.5,1325.75,1328.25,6411
20110501|2011-02-23 13:00,23,1328.5,1333,1326.25,1332,7715
20110501|2011-02-23 18:00,24,1332.25,1336.75,1332,1333.75,1153
20110501|2011-02-23 18:30,24,1333.5,1336.5,1333.25,1336,126
20110501|2011-02-23 19:00,24,1335.5,1336.25,1333.25,1333.75,571
20110501|2011-02-23 19:30,24,1333.5,1334.25,1329.5,1331,482
20110501|2011-02-23 20:00,24,1331,1332.25,1329,1329,116
20110501|2011-02-23 20:30,24,1329.5,1329.5,1327,1329.25,180
20110501|2011-02-23 21:00,24,1329.25,1329.25,1325.75,1325.75,206
20110501|2011-02-23 21:30,24,1325.75,1325.75,1322,1323.5,492
20110501|2011-02-23 22:00,24,1323.5,1323.75,1321.25,1322,64
20110501|2011-02-23 22:30,24,1322,1322.25,1321,1322,210
20110501|2011-02-23 23:00,24,1322.25,1322.75,1318.75,1318.75,310
20110501|2011-02-23 23:30,24,1319,1320.25,1310.5,1313,1409
20110501|2011-02-24 00:00,24,1313,1314.25,1310.5,1312.5,558
20110501|2011-02-24 00:30,24,1312.5,1314.5,1312,1312,413
20110501|2011-02-24 01:00,24,1311.75,1313.75,1311,1311.25,298
20110501|2011-02-24 01:30,24,1311.25,1320.25,1310.5,1320,479
20110501|2011-02-24 02:00,24,1320,1328.5,1319,1328.5,663
20110501|2011-02-24 02:30,24,1327.75,1333.75,1327.75,1328.75,589
20110501|2011-02-24 03:00,24,1328.5,1328.75,1314,1314.5,846
20110501|2011-02-24 03:30,24,1315,1318.25,1312.25,1318.25,758
20110501|2011-02-24 04:00,24,1318.75,1319.75,1314.75,1319.5,138
20110501|2011-02-24 04:30,24,1319.75,1323.5,1319,1321.5,402
20110501|2011-02-24 05:00,24,1321.5,1321.5,1319.25,1320,78
20110501|2011-02-24 05:30,24,1320,1321.25,1317.5,1320,239
20110501|2011-02-24 06:00,24,1320,1321.25,1318.75,1319,84
20110501|2011-02-24 06:30,24,1319.5,1321,1318.25,1320.75,290
20110501|2011-02-24 07:00,24,1320.75,1322.5,1320.75,1322.25,181
20110501|2011-02-24 09:30,24,1322.5,1326.5,1314,1315.25,14713
20110501|2011-02-24 10:00,24,1315.5,1316.25,1310.25,1315.75,10808
20110501|2011-02-24 10:30,24,1315.75,1324.75,1315.25,1323,5583
20110501|2011-02-24 11:00,24,1323,1329.25,1322.25,1323.5,6718
20110501|2011-02-24 11:30,24,1323.5,1327.75,1323.25,1326.25,2937
20110501|2011-02-24 12:00,24,1326.5,1332.25,1326.5,1331,3302
20110501|2011-02-24 12:30,24,1331,1332.75,1326,1330.5,4021
20110501|2011-02-24 13:00,24,1330.5,1335.25,1328,1328.5,4760
20110501|2011-02-24 18:00,25,1328.75,1333,1327.25,1331.25,615
20110501|2011-02-24 18:30,25,1331.25,1332.25,1329.5,1329.5,185
20110501|2011-02-24 19:00,25,1328.5,1329,1324.75,1326,681
20110501|2011-02-24 19:30,25,1326,1326.75,1324.5,1326,142
20110501|2011-02-24 20:00,25,1326.25,1327.25,1325.25,1325.25,121
20110501|2011-02-24 20:30,25,1325.5,1328.5,1325,1327.5,90
20110501|2011-02-24 21:00,25,1328.25,1329.75,1326.75,1329,84
20110501|2011-02-24 21:30,25,1329.75,1330,1328.75,1329,40
20110501|2011-02-24 22:00,25,1328.5,1331,1328.25,1331,83
20110501|2011-02-24 22:30,25,1331.5,1333,1331.5,1331.75,37
20110501|2011-02-24 23:00,25,1331.75,1333,1331.75,1333,65
20110501|2011-02-24 23:30,25,1333,1334,1331.75,1332,143
20110501|2011-02-25 00:00,25,1331.75,1333.25,1331.5,1332,122
20110501|2011-02-25 00:30,25,1332.75,1335,1330.75,1335,300
20110501|2011-02-25 01:00,25,1334.75,1336.25,1334.75,1336.25,214
20110501|2011-02-25 01:30,25,1336,1336,1334.5,1335.25,184
20110501|2011-02-25 02:00,25,1335.75,1337,1334.25,1334.25,130
20110501|2011-02-25 02:30,25,1334.5,1336.5,1334,1335.25,64
20110501|2011-02-25 03:00,25,1335,1337.75,1335,1337.25,198
20110501|2011-02-25 03:30,25,1336.5,1337,1334,1334.25,162
20110501|2011-02-25 04:00,25,1334.5,1334.75,1328,1328.25,713
20110501|2011-02-25 04:30,25,1328,1328.25,1322,1325,693
20110501|2011-02-25 05:00,25,1325,1329,1325,1328.75,186
20110501|2011-02-25 05:30,25,1329.5,1330.5,1329.25,1329.5,44
20110501|2011-02-25 06:00,25,1329.25,1331.75,1329.25,1331.75,168
20110501|2011-02-25 06:30,25,1331.75,1333.5,1331,1331.5,335
20110501|2011-02-25 07:00,25,1331,1332.25,1330.5,1330.5,141
20110501|2011-02-25 09:30,25,1332,1350,1332,1345.75,18633
20110501|2011-02-25 10:00,25,1346,1399.25,1344.75,1373,24986
20110501|2011-02-25 10:30,25,1373.25,1381,1372,1374.25,12567
20110501|2011-02-25 11:00,25,1374.75,1378,1369,1370.5,6376
20110501|2011-02-25 11:30,25,1370.75,1376,1368.5,1372.75,3359
20110501|2011-02-25 12:00,25,1373,1381,1373,1376.25,4870
20110501|2011-02-25 12:30,25,1376.5,1381.75,1374.75,1377.25,5461
20110501|2011-02-25 13:00,25,1377.25,1379,1368,1371.5,8349
20110501|2011-02-27 18:00,28,1378,1380.25,1372.25,1372.25,1783
20110501|2011-02-27 18:30,28,1372.25,1376.75,1372.25,1374.5,481
20110501|2011-02-27 19:00,28,1374.5,1374.5,1362.25,1365.25,1904
20110501|2011-02-27 19:30,28,1365.25,1366.5,1364.25,1366.25,303
20110501|2011-02-27 20:00,28,1366.25,1367.75,1365.5,1367.75,126
20110501|2011-02-27 20:30,28,1367.75,1368.5,1366.25,1366.5,96
20110501|2011-02-27 21:00,28,1366.25,1372.75,1366.25,1372.5,310
20110501|2011-02-27 21:30,28,1371.5,1373,1369.5,1372,249
20110501|2011-02-27 22:00,28,1372,1372.5,1371.5,1372,30
20110501|2011-02-27 22:30,28,1372.25,1373,1371.75,1372,68
20110501|2011-02-27 23:00,28,1372,1372,1369,1369,44
20110501|2011-02-27 23:30,28,1369.75,1369.75,1366.5,1368.25,86
20110501|2011-02-28 00:00,28,1368.75,1368.75,1366.25,1368,76
20110501|2011-02-28 00:30,28,1367.5,1368,1364.25,1364.5,221
20110501|2011-02-28 01:00,28,1366.5,1367.25,1364.25,1365,93
20110501|2011-02-28 01:30,28,1365.5,1368.5,1364.5,1368,70
20110501|2011-02-28 02:00,28,1367.75,1368.25,1365,1365,59
20110501|2011-02-28 02:30,28,1365.75,1365.75,1365,1365.5,26
20110501|2011-02-28 03:00,28,1365,1366.25,1362.25,1362.5,421
20110501|2011-02-28 03:30,28,1362.5,1363,1361,1362,415
20110501|2011-02-28 04:00,28,1362.5,1364.25,1362,1363.75,108
20110501|2011-02-28 04:30,28,1363.75,1364.25,1361.5,1361.75,163
20110501|2011-02-28 05:00,28,1361.25,1363.25,1361,1363.25,186
20110501|2011-02-28 05:30,28,1363,1365,1361.5,1365,104
20110501|2011-02-28 06:00,28,1365.75,1369.5,1365.5,1368.75,254
20110501|2011-02-28 06:30,28,1369,1369.75,1364.25,1364.5,470
20110501|2011-02-28 07:00,28,1364.75,1367,1364.25,1365.5,244
20110501|2011-02-28 09:30,28,1368,1369.75,1357.75,1363.25,13894
20110501|2011-02-28 10:00,28,1363.25,1365,1359.25,1363.5,6265
20110501|2011-02-28 10:30,28,1363.5,1368.25,1363.5,1366.75,5900
20110501|2011-02-28 11:00,28,1367,1368.75,1363.75,1365.25,3685
20110501|2011-02-28 11:30,28,1365.5,1366.5,1358.75,1360.75,3317
20110501|2011-02-28 12:00,28,1360.25,1368.5,1359.5,1364.75,4934
20110501|2011-02-28 12:30,28,1364.75,1365.5,1359.25,1360.5,4622
20110501|2011-02-28 13:00,28,1360.5,1366,1360.25,1365.25,5825
20110501|2011-02-28 18:00,1,1368,1368.75,1363.25,1364.75,1445
20110501|2011-02-28 18:30,1,1364.25,1367.25,1364,1366,150
20110501|2011-02-28 19:00,1,1366,1367,1364,1364.25,153
20110501|2011-02-28 19:30,1,1364.75,1365,1362,1363.75,206
20110501|2011-02-28 20:00,1,1364.25,1364.5,1362,1362.25,131
20110501|2011-02-28 20:30,1,1362.5,1366.5,1362.5,1366.25,231
20110501|2011-02-28 21:00,1,1366.5,1367,1365,1366.75,240
20110501|2011-02-28 21:30,1,1366.75,1366.75,1365.5,1366,41
20110501|2011-02-28 22:00,1,1366.5,1367,1364.5,1365.5,61
20110501|2011-02-28 22:30,1,1366,1366.5,1365,1366,113
20110501|2011-02-28 23:00,1,1366.5,1367,1365,1365,28
20110501|2011-02-28 23:30,1,1366,1367,1364.75,1366.5,149
20110501|2011-03-01 00:00,1,1366.5,1367,1365.5,1365.5,117
20110501|2011-03-01 00:30,1,1365.25,1369,1364.75,1368,233
20110501|2011-03-01 01:00,1,1367.75,1367.75,1366.25,1366.75,45
20110501|2011-03-01 01:30,1,1366.75,1368.25,1366.5,1367.25,40
20110501|2011-03-01 02:00,1,1367.25,1369.5,1366.75,1368.5,139
20110501|2011-03-01 02:30,1,1369.25,1371.5,1368.5,1370.5,257
20110501|2011-03-01 03:00,1,1370.5,1371,1369,1370,305
20110501|2011-03-01 03:30,1,1370.5,1371.5,1369.5,1370.5,387
20110501|2011-03-01 04:00,1,1370.25,1371.5,1369,1371,105
20110501|2011-03-01 04:30,1,1371.25,1373.5,1371.25,1373,306
20110501|2011-03-01 05:00,1,1373,1373,1372,1372,69
20110501|2011-03-01 05:30,1,1371.75,1372.25,1371.5,1371.75,15
20110501|2011-03-01 06:00,1,1371.75,1373,1371.75,1372,245
20110501|2011-03-01 06:30,1,1372,1373,1369.75,1370.25,343
20110501|2011-03-01 07:00,1,1370.75,1371.75,1369.75,1370.5,220
20110501|2011-03-01 09:30,1,1376.5,1376.5,1361,1363.75,16775
20110501|2011-03-01 10:00,1,1364,1366.75,1356,1360.25,11416
20110501|2011-03-01 10:30,1,1360.5,1364,1358,1361.5,5322
20110501|2011-03-01 11:00,1,1361.5,1363,1353.75,1356.75,4683
20110501|2011-03-01 11:30,1,1356.75,1360.5,1354.5,1359.25,3382
20110501|2011-03-01 12:00,1,1359.25,1370.5,1358.25,1368.5,8469
20110501|2011-03-01 12:30,1,1368.25,1370.5,1365.25,1368.5,5219
20110501|2011-03-01 13:00,1,1368.75,1375.75,1367.25,1372.75,6529
20110501|2011-03-01 18:00,2,1374.5,1374.5,1372.5,1373.25,294
20110501|2011-03-01 18:30,2,1372.75,1373.75,1372,1372.75,138
20110501|2011-03-01 19:00,2,1372.75,1373.75,1372,1373.75,314
20110501|2011-03-01 19:30,2,1373.75,1380.25,1373.25,1380.25,1036
20110501|2011-03-01 20:00,2,1380,1380.25,1378.25,1379.5,157
20110501|2011-03-01 20:30,2,1378.5,1378.5,1375,1376,243
20110501|2011-03-01 21:00,2,1376.75,1383,1376.75,1382.75,526
20110501|2011-03-01 21:30,2,1382.75,1385,1381.75,1384.5,407
20110501|2011-03-01 22:00,2,1384.5,1384.75,1383.25,1384.25,95
20110501|2011-03-01 22:30,2,1384.25,1385,1384,1384.5,164
20110501|2011-03-01 23:00,2,1384.5,1385,1383.75,1384.5,81
20110501|2011-03-01 23:30,2,1384.25,1386.5,1384.25,1386,260
20110501|2011-03-02 00:00,2,1385.75,1386.5,1383,1386.25,179
20110501|2011-03-02 00:30,2,1386.25,1388.5,1385.75,1388,424
20110501|2011-03-02 01:00,2,1387.25,1388,1386.5,1387.5,180
20110501|2011-03-02 01:30,2,1387.75,1388.5,1386.75,1388.25,363
20110501|2011-03-02 02:00,2,1388,1390.5,1388,1390.25,504
20110501|2011-03-02 02:30,2,1390,1390.5,1387.5,1389.75,210
20110501|2011-03-02 03:00,2,1390,1390.25,1388.25,1389.5,73
20110501|2011-03-02 03:30,2,1389.75,1390,1389,1389,50
20110501|2011-03-02 04:00,2,1389,1390.25,1388.25,1389.5,53
20110501|2011-03-02 04:30,2,1389.5,1389.5,1385,1385.5,217
20110501|2011-03-02 05:00,2,1385.75,1386.25,1384,1385,192
20110501|2011-03-02 05:30,2,1385,1387.75,1384.5,1387.75,389
20110501|2011-03-02 06:00,2,1388,1389.75,1388,1389.25,286
20110501|2011-03-02 06:30,2,1389.5,1389.5,1387.75,1389.5,441
20110501|2011-03-02 07:00,2,1389.25,1391.5,1389,1389.75,319
20110501|2011-03-02 09:30,2,1393,1398,1385.25,1393.25,21522
20110501|2011-03-02 10:00,2,1393.5,1399,1392.5,1394.5,10305
20110501|2011-03-02 10:30,2,1394.5,1398,1384,1388,10613
20110501|2011-03-02 11:00,2,1388,1392.25,1375,1391.75,12584
20110501|2011-03-02 11:30,2,1392,1394.25,1386.25,1388.75,4075
20110501|2011-03-02 12:00,2,1389,1394,1387.5,1393.75,3171
20110501|2011-03-02 12:30,2,1394,1397,1390.75,1394.5,5512
20110501|2011-03-02 13:00,2,1394.5,1396,1391.25,1392.75,5851
20110501|2011-03-02 18:00,3,1390.5,1396.75,1390,1392.25,1160
20110501|2011-03-02 18:30,3,1392.5,1392.75,1386.5,1389.75,459
20110501|2011-03-02 19:00,3,1390,1391,1387,1389.5,401
20110501|2011-03-02 19:30,3,1389.25,1389.5,1386.5,1387.25,339
20110501|2011-03-02 20:00,3,1389,1395.5,1388.75,1394,279
20110501|2011-03-02 20:30,3,1394,1395.5,1394,1394.5,196
20110501|2011-03-02 21:00,3,1394.5,1394.75,1392.75,1393.75,29
20110501|2011-03-02 21:30,3,1394.25,1396,1394,1394,61
20110501|2011-03-02 22:00,3,1393.5,1393.5,1392.5,1392.5,19
20110501|2011-03-02 22:30,3,1392.75,1393,1392.5,1393,17
20110501|2011-03-02 23:00,3,1393,1395.25,1393,1395,93
20110501|2011-03-02 23:30,3,1394.5,1394.5,1388,1388,361
20110501|2011-03-03 00:00,3,1389.5,1391.25,1388.25,1390,151
20110501|2011-03-03 00:30,3,1389.5,1389.5,1384.5,1386.75,579
20110501|2011-03-03 01:00,3,1386.75,1388.75,1385,1388.75,202
20110501|2011-03-03 01:30,3,1389.25,1392,1389,1390.5,96
20110501|2011-03-03 02:00,3,1390,1396,1389.75,1392.75,363
20110501|2011-03-03 02:30,3,1392.5,1394,1392,1393.5,124
20110501|2011-03-03 03:00,3,1393.5,1395.25,1392.5,1395,272
20110501|2011-03-03 03:30,3,1395.25,1396.75,1390,1396.5,701
20110501|2011-03-03 04:00,3,1396.5,1398,1394.75,1396.5,329
20110501|2011-03-03 04:30,3,1396.25,1397.75,1396,1397.5,100
20110501|2011-03-03 05:00,3,1397.5,1398,1395,1398,273
20110501|2011-03-03 05:30,3,1397.75,1398.75,1396.75,1396.75,346
20110501|2011-03-03 06:00,3,1396.75,1396.75,1394.5,1396,110
20110501|2011-03-03 06:30,3,1396.5,1397.5,1395.75,1397.25,139
20110501|2011-03-03 07:00,3,1396.75,1398,1395,1396.5,169
20110501|2011-03-03 09:30,3,1395.75,1411.5,1395.75,1410.25,18895
20110501|2011-03-03 10:00,3,1410,1411.75,1403.75,1405.25,7406
20110501|2011-03-03 10:30,3,1405.25,1408.5,1405,1407.25,2693
20110501|2011-03-03 11:00,3,1407.25,1414.5,1407.25,1411,6020
20110501|2011-03-03 11:30,3,1411.25,1411.75,1406.25,1410.25,3607
20110501|2011-03-03 12:00,3,1410.25,1411.75,1409.5,1410.5,1934
20110501|2011-03-03 12:30,3,1410.5,1411,1407.5,1409.25,3351
20110501|2011-03-03 13:00,3,1409.25,1412.75,1408.75,1409,4898
20110501|2011-03-03 18:00,4,1410.25,1413.5,1408.5,1412.5,803
20110501|2011-03-03 18:30,4,1412.5,1416.75,1412.5,1414.5,557
20110501|2011-03-03 19:00,4,1415,1415.5,1410,1411,467
20110501|2011-03-03 19:30,4,1411.25,1412.75,1410.25,1411.25,322
20110501|2011-03-03 20:00,4,1411.25,1411.5,1407.5,1407.75,382
20110501|2011-03-03 20:30,4,1408,1408.5,1405.5,1408.25,379
20110501|2011-03-03 21:00,4,1407.75,1409,1407,1408.25,277
20110501|2011-03-03 21:30,4,1408.5,1409.5,1407.75,1409.5,167
20110501|2011-03-03 22:00,4,1409.75,1410.25,1409.5,1410,29
20110501|2011-03-03 22:30,4,1410,1410,1409.5,1410,41
20110501|2011-03-03 23:00,4,1410,1410,1409,1409,3
20110501|2011-03-03 23:30,4,1409.25,1410.25,1407.25,1408,151
20110501|2011-03-04 00:00,4,1408,1410.25,1408,1409.75,201
20110501|2011-03-04 00:30,4,1409.75,1410.25,1409.5,1409.75,46
20110501|2011-03-04 01:00,4,1410.25,1411,1409.75,1409.75,90
20110501|2011-03-04 01:30,4,1410.25,1411.75,1409.5,1411.5,60
20110501|2011-03-04 02:00,4,1411,1412.75,1410.5,1412.75,107
20110501|2011-03-04 02:30,4,1412.5,1413,1412.25,1413,55
20110501|2011-03-04 03:00,4,1412.25,1413.5,1412,1413.5,66
20110501|2011-03-04 03:30,4,1413.5,1413.75,1412.5,1413,70
20110501|2011-03-04 04:00,4,1413,1416,1413,1416,459
20110501|2011-03-04 04:30,4,1415.5,1416.75,1415,1416.25,194
20110501|2011-03-04 05:00,4,1416.25,1418,1416,1417.75,147
20110501|2011-03-04 05:30,4,1417.5,1419,1416.25,1418.5,428
20110501|2011-03-04 06:00,4,1418.5,1418.75,1416.5,1417,79
20110501|2011-03-04 06:30,4,1417.25,1418.75,1417,1418,167
20110501|2011-03-04 07:00,4,1417.25,1419,1416.75,1419,217
20110501|2011-03-04 09:30,4,1420,1424.25,1410.75,1413.25,18342
20110501|2011-03-04 10:00,4,1413,1418.25,1413,1415.5,5311
20110501|2011-03-04 10:30,4,1415.5,1416,1395.75,1400.5,14420
20110501|2011-03-04 11:00,4,1400,1404.75,1396.75,1403.5,6110
20110501|2011-03-04 11:30,4,1403.75,1409.25,1402.75,1407.5,3749
20110501|2011-03-04 12:00,4,1407.5,1408.75,1402,1404.5,3714
20110501|2011-03-04 12:30,4,1404.5,1416.25,1404,1415.25,6584
20110501|2011-03-04 13:00,4,1414.75,1416,1411.25,1413.25,5328
20110501|2011-03-06 18:00,7,1412,1413.5,1404.5,1407.75,1837
20110501|2011-03-06 18:30,7,1408,1408,1405.25,1406.5,494
20110501|2011-03-06 19:00,7,1406.25,1410.5,1405.25,1410.5,651
20110501|2011-03-06 19:30,7,1410.5,1413.5,1409.5,1412,755
20110501|2011-03-06 20:00,7,1412.5,1413.5,1409.75,1410.75,238
20110501|2011-03-06 20:30,7,1410.5,1411,1408,1409.75,163
20110501|2011-03-06 21:00,7,1409.75,1410.5,1408,1410.5,317
20110501|2011-03-06 21:30,7,1410,1411.75,1410,1411,48
20110501|2011-03-06 22:00,7,1411.5,1412.25,1411,1411.75,50
20110501|2011-03-06 22:30,7,1412,1412.5,1411.5,1411.75,28
20110501|2011-03-06 23:00,7,1411,1412.75,1410.75,1412.75,46
20110501|2011-03-06 23:30,7,1413,1415,1412.25,1413.25,321
20110501|2011-03-07 00:00,7,1413.25,1414,1413,1413.5,142
20110501|2011-03-07 00:30,7,1413.25,1414,1412.25,1413.5,102
20110501|2011-03-07 01:00,7,1413.5,1413.75,1413,1413.25,60
20110501|2011-03-07 01:30,7,1413.75,1414.5,1413.25,1413.5,40
20110501|2011-03-07 02:00,7,1413.5,1414,1413,1414,77
20110501|2011-03-07 02:30,7,1414.25,1415,1413.75,1414,109
20110501|2011-03-07 03:00,7,1414,1415,1414,1414.75,83
20110501|2011-03-07 03:30,7,1415,1419,1415,1418.75,231
20110501|2011-03-07 04:00,7,1418.75,1418.75,1417.5,1418.25,85
20110501|2011-03-07 04:30,7,1418,1418.75,1417.5,1418.25,205
20110501|2011-03-07 05:00,7,1418.5,1418.5,1416.5,1416.75,288
20110501|2011-03-07 05:30,7,1416.75,1418,1414.75,1415,176
20110501|2011-03-07 06:00,7,1414.75,1415.75,1414.75,1415.5,80
20110501|2011-03-07 06:30,7,1415.25,1417.5,1415.25,1417,249
20110501|2011-03-07 07:00,7,1416.5,1417,1416,1416,146
20110501|2011-03-07 09:30,7,1414,1414.75,1403.75,1408,9954
20110501|2011-03-07 10:00,7,1408,1408.25,1396.5,1400,13527
20110501|2011-03-07 10:30,7,1400,1400.25,1385.25,1389.75,12351
20110501|2011-03-07 11:00,7,1389.75,1391.5,1384.5,1389,5599
20110501|2011-03-07 11:30,7,1389,1394.5,1387.5,1393.5,3426
20110501|2011-03-07 12:00,7,1393.75,1394.5,1388,1389.5,3002
20110501|2011-03-07 12:30,7,1389.5,1395,1389.25,1392,2497
20110501|2011-03-07 13:00,7,1392.25,1396.5,1392,1394.5,4278
20110501|2011-03-07 18:00,8,1395.75,1396,1388.25,1393.25,1267
20110501|2011-03-07 18:30,8,1392.75,1394,1391.25,1392.75,142
20110501|2011-03-07 19:00,8,1393,1393.75,1387.75,1390.5,579
20110501|2011-03-07 19:30,8,1390,1390.75,1388.75,1388.75,208
20110501|2011-03-07 20:00,8,1388.5,1388.5,1387.5,1387.5,231
20110501|2011-03-07 20:30,8,1387.5,1387.75,1385.75,1385.75,121
20110501|2011-03-07 21:00,8,1385.75,1385.75,1378.5,1380.25,533
20110501|2011-03-07 21:30,8,1380.25,1384.25,1380,1383.75,171
20110501|2011-03-07 22:00,8,1382.5,1382.75,1381.5,1382.25,61
20110501|2011-03-07 22:30,8,1382,1382,1380.5,1380.5,117
20110501|2011-03-07 23:00,8,1380.5,1382,1380.5,1381.75,77
20110501|2011-03-07 23:30,8,1381.75,1381.75,1378.5,1378.5,551
20110501|2011-03-08 00:00,8,1378.75,1380.25,1378.5,1380,139
20110501|2011-03-08 00:30,8,1380.5,1382.25,1380.25,1382,251
20110501|2011-03-08 01:00,8,1382.25,1382.25,1380,1382,245
20110501|2011-03-08 01:30,8,1382.5,1386,1381.5,1382,295
20110501|2011-03-08 02:00,8,1382.25,1386.75,1382,1386,231
20110501|2011-03-08 02:30,8,1386.5,1389.75,1386,1388.5,638
20110501|2011-03-08 03:00,8,1388.5,1389.25,1386.25,1386.25,188
20110501|2011-03-08 03:30,8,1386.5,1387,1382,1382,371
20110501|2011-03-08 04:00,8,1382.25,1383.25,1382,1382.5,162
20110501|2011-03-08 04:30,8,1382.5,1383,1380.25,1380.25,156
20110501|2011-03-08 05:00,8,1380.75,1383.25,1380.25,1382.25,125
20110501|2011-03-08 05:30,8,1382.75,1383.25,1380.75,1382,183
20110501|2011-03-08 06:00,8,1382,1385.75,1381,1382.25,337
20110501|2011-03-08 06:30,8,1382,1385,1381.75,1382.5,329
20110501|2011-03-08 07:00,8,1381.75,1385.5,1381.75,1385,240
20110501|2011-03-08 09:30,8,1384,1389.25,1376.25,1388.75,19235
20110501|2011-03-08 10:00,8,1388.5,1392.5,1386,1388,8172
20110501|2011-03-08 10:30,8,1387.75,1388.5,1380.75,1382.5,6509
20110501|2011-03-08 11:00,8,1382.25,1388,1382.25,1384.75,2600
20110501|2011-03-08 11:30,8,1384.75,1386,1382.5,1383.25,2030
20110501|2011-03-08 12:00,8,1383,1384,1375,1378,7700
20110501|2011-03-08 12:30,8,1377.5,1380,1374,1374.5,5596
20110501|2011-03-08 13:00,8,1374.5,1382,1374,1381,4912
20110501|2011-03-08 18:00,9,1382,1382.75,1379,1380.75,551
20110501|2011-03-08 18:30,9,1381,1383,1380.75,1381.75,380
20110501|2011-03-08 19:00,9,1381.75,1382,1375,1376,598
20110501|2011-03-08 19:30,9,1375.75,1378.25,1375,1376.5,286
20110501|2011-03-08 20:00,9,1376.75,1377.75,1376,1377.25,61
20110501|2011-03-08 20:30,9,1377.5,1377.75,1376.25,1377,135
20110501|2011-03-08 21:00,9,1377.25,1378.25,1375,1376,325
20110501|2011-03-08 21:30,9,1376.5,1376.5,1375.25,1376,45
20110501|2011-03-08 22:00,9,1376.5,1377.5,1376,1377,66
20110501|2011-03-08 22:30,9,1377,1377.5,1376,1376,12
20110501|2011-03-08 23:00,9,1376.25,1376.5,1376.25,1376.25,9
20110501|2011-03-08 23:30,9,1376,1379,1375.75,1378.25,113
20110501|2011-03-09 00:00,9,1378.25,1379,1377.5,1378.75,30
20110501|2011-03-09 00:30,9,1378.75,1379,1375.5,1375.75,97
20110501|2011-03-09 01:00,9,1376.5,1378,1376.25,1378,30
20110501|2011-03-09 01:30,9,1378,1379,1377.25,1378.75,79
20110501|2011-03-09 02:00,9,1378.75,1379.25,1378,1378.5,172
20110501|2011-03-09 02:30,9,1379,1380,1378.25,1379,166
20110501|2011-03-09 03:00,9,1378.5,1380.5,1377.75,1380.5,182
20110501|2011-03-09 03:30,9,1380.75,1382,1380.75,1381.5,222
20110501|2011-03-09 04:00,9,1381.5,1382,1381.25,1381.25,82
20110501|2011-03-09 04:30,9,1381.25,1381.75,1380.5,1380.5,57
20110501|2011-03-09 05:00,9,1380.5,1381.5,1379.5,1381.25,137
20110501|2011-03-09 05:30,9,1381,1381.5,1380.5,1380.5,140
20110501|2011-03-09 06:00,9,1380.5,1381.5,1380,1381.5,55
20110501|2011-03-09 06:30,9,1381.75,1382,1380,1380.75,145
20110501|2011-03-09 07:00,9,1380.75,1383,1380.75,1382.75,160
20110501|2011-03-09 09:30,9,1382,1383.75,1362,1365,20294
20110501|2011-03-09 10:00,9,1364.75,1365,1358,1363.75,11561
20110501|2011-03-09 10:30,9,1363.75,1363.75,1355.25,1358,9371
20110501|2011-03-09 11:00,9,1358,1360.25,1347.25,1351.25,12050
20110501|2011-03-09 11:30,9,1351.5,1357.75,1349.75,1353,5033
20110501|2011-03-09 12:00,9,1353.25,1358.75,1352.75,1356.25,4980
20110501|2011-03-09 12:30,9,1356.25,1359.5,1353.75,1356,5485
20110501|2011-03-09 13:00,9,1356.25,1356.25,1349,1350.25,5435
20110501|2011-03-09 18:00,10,1350.5,1353.5,1347,1348.75,596
20110501|2011-03-09 18:30,10,1348.5,1355.25,1348.5,1354.25,496
20110501|2011-03-09 19:00,10,1355,1355.25,1349.5,1352,521
20110501|2011-03-09 19:30,10,1352,1352,1349,1351,156
20110501|2011-03-09 20:00,10,1350.5,1351.25,1349.75,1350,37
20110501|2011-03-09 20:30,10,1350,1351.75,1349.75,1351.5,113
20110501|2011-03-09 21:00,10,1350.75,1350.75,1348.25,1348.5,154
20110501|2011-03-09 21:30,10,1348.5,1348.75,1346,1346,287
20110501|2011-03-09 22:00,10,1346,1349.5,1342.5,1347.5,716
20110501|2011-03-09 22:30,10,1347.75,1349,1346.75,1347.25,151
20110501|2011-03-09 23:00,10,1346.5,1346.5,1342.5,1344.5,198
20110501|2011-03-09 23:30,10,1344.5,1344.75,1343.25,1344.5,72
20110501|2011-03-10 00:00,10,1344.5,1346.25,1344.5,1345.5,135
20110501|2011-03-10 00:30,10,1345.5,1346.75,1342.5,1342.75,166
20110501|2011-03-10 01:00,10,1343,1343,1338,1338.5,795
20110501|2011-03-10 01:30,10,1338.5,1339,1338,1338.5,83
20110501|2011-03-10 02:00,10,1338,1338.25,1337,1337,360
20110501|2011-03-10 02:30,10,1337,1338.75,1336.5,1337.25,255
20110501|2011-03-10 03:00,10,1337.25,1340,1336.75,1340,249
20110501|2011-03-10 03:30,10,1340,1341.25,1336.5,1338,501
20110501|2011-03-10 04:00,10,1337.75,1341.75,1337.75,1340.5,255
20110501|2011-03-10 04:30,10,1340.25,1342,1339.75,1340.5,319
20110501|2011-03-10 05:00,10,1340.5,1341.5,1340.5,1341.5,122
20110501|2011-03-10 05:30,10,1341.75,1341.75,1336.75,1336.75,333
20110501|2011-03-10 06:00,10,1337.25,1338,1335.25,1336.5,440
20110501|2011-03-10 06:30,10,1337,1337.25,1334.25,1335.5,385
20110501|2011-03-10 07:00,10,1335.5,1336,1332.5,1334,790
20110501|2011-03-10 09:30,10,1328.75,1348,1321.75,1347,26546
20110501|2011-03-10 10:00,10,1347.25,1356.5,1346.75,1354,10620
20110501|2011-03-10 10:30,10,1353.5,1364,1352.5,1360.5,10542
20110501|2011-03-10 11:00,10,1360.5,1366.25,1356.5,1360.5,7253
20110501|2011-03-10 11:30,10,1360.25,1360.5,1354.25,1357.75,4482
20110501|2011-03-10 12:00,10,1357.75,1366,1355,1364.5,3848
20110501|2011-03-10 12:30,10,1364.75,1366.75,1357.25,1366.5,4780
20110501|2011-03-10 13:00,10,1366.5,1369,1353,1354,6693
20110501|2011-03-10 18:00,11,1353.5,1355.25,1348.5,1354.25,880
20110501|2011-03-10 18:30,11,1353.75,1358.25,1352,1358,414
20110501|2011-03-10 19:00,11,1358.25,1359.5,1353,1353.25,267
20110501|2011-03-10 19:30,11,1353,1356.25,1353,1355.25,129
20110501|2011-03-10 20:00,11,1354.75,1354.75,1346.25,1346.75,441
20110501|2011-03-10 20:30,11,1347.5,1348,1346,1347,669
20110501|2011-03-10 21:00,11,1347.5,1347.75,1346.5,1346.5,142
20110501|2011-03-10 21:30,11,1347.25,1347.75,1346.75,1346.75,76
20110501|2011-03-10 22:00,11,1347.5,1347.5,1346.5,1346.75,81
20110501|2011-03-10 22:30,11,1346.75,1349,1346.5,1348.5,171
20110501|2011-03-10 23:00,11,1348.25,1348.75,1346,1347,104
20110501|2011-03-10 23:30,11,1346.25,1347.25,1346.25,1347,40
20110501|2011-03-11 00:00,11,1347,1347.25,1342,1343.5,564
20110501|2011-03-11 00:30,11,1343.5,1346.25,1342.5,1346.25,363
20110501|2011-03-11 01:00,11,1345.75,1346.25,1344.75,1345.75,426
20110501|2011-03-11 01:30,11,1345.5,1345.5,1343,1343.5,86
20110501|2011-03-11 02:00,11,1343.25,1344.25,1341.75,1342,372
20110501|2011-03-11 02:30,11,1342.25,1343.25,1340.75,1341,720
20110501|2011-03-11 03:00,11,1341,1341,1338,1338.5,1187
20110501|2011-03-11 03:30,11,1338.5,1339.25,1335.5,1339,607
20110501|2011-03-11 04:00,11,1339.5,1341,1334,1334,585
20110501|2011-03-11 04:30,11,1334.25,1335.25,1333.25,1333.5,290
20110501|2011-03-11 05:00,11,1333.5,1334.5,1329.5,1330,719
20110501|2011-03-11 05:30,11,1329.5,1329.5,1305,1313,5232
20110501|2011-03-11 06:00,11,1312.75,1320.5,1311,1317.5,1655
20110501|2011-03-11 06:30,11,1317.75,1324.5,1317.5,1322,1943
20110501|2011-03-11 07:00,11,1322,1328.25,1322,1325.5,856
20110501|2011-03-11 09:30,11,1329,1342.75,1325.5,1336.5,17465
20110501|2011-03-11 10:00,11,1336.5,1339.5,1333.5,1336.5,4753
20110501|2011-03-11 10:30,11,1336.25,1348,1335.25,1343.75,6790
20110501|2011-03-11 11:00,11,1344,1345.25,1334.25,1336.5,3629
20110501|2011-03-11 11:30,11,1336.5,1336.75,1330.5,1330.75,3184
20110501|2011-03-11 12:00,11,1331,1334.75,1328,1331.5,4337
20110501|2011-03-11 12:30,11,1331.5,1334.25,1328,1331,4236
20110501|2011-03-11 13:00,11,1330.75,1335.5,1328,1334.5,5458
20110501|2011-03-13 18:00,14,1336,1340.25,1327,1333.25,1916
20110501|2011-03-13 18:30,14,1332,1332.25,1326.5,1329.75,712
20110501|2011-03-13 19:00,14,1329.75,1333,1328.5,1329.25,520
20110501|2011-03-13 19:30,14,1329,1330.75,1327.25,1328.5,226
20110501|2011-03-13 20:00,14,1329,1335,1328.5,1335,462
20110501|2011-03-13 20:30,14,1334.75,1339.75,1334.75,1339,476
20110501|2011-03-13 21:00,14,1338.75,1339,1331,1331.25,679
20110501|2011-03-13 21:30,14,1331.5,1331.5,1329.5,1330,628
20110501|2011-03-13 22:00,14,1330.25,1331,1329,1329.75,752
20110501|2011-03-13 22:30,14,1329.75,1330,1327,1327.5,159
20110501|2011-03-13 23:00,14,1328,1329,1327,1327.5,184
20110501|2011-03-13 23:30,14,1327.5,1327.75,1327,1327.5,47
20110501|2011-03-14 00:00,14,1327.5,1328.75,1326.5,1326.5,204
20110501|2011-03-14 00:30,14,1326.75,1327.25,1321,1322.75,561
20110501|2011-03-14 01:00,14,1322.25,1323.5,1321,1321.5,237
20110501|2011-03-14 01:30,14,1322.75,1327.25,1322.5,1326.25,159
20110501|2011-03-14 02:00,14,1325.25,1332.5,1325,1332.5,250
20110501|2011-03-14 02:30,14,1332.25,1332.25,1327.75,1330,91
20110501|2011-03-14 03:00,14,1330.25,1332.5,1325,1325.5,277
20110501|2011-03-14 03:30,14,1325.25,1326.5,1324.25,1324.25,230
20110501|2011-03-14 04:00,14,1324,1325.25,1321,1325,494
20110501|2011-03-14 04:30,14,1325,1325,1321.25,1321.75,142
20110501|2011-03-14 05:00,14,1322,1322.25,1320.25,1321,330
20110501|2011-03-14 05:30,14,1321,1321.5,1318.25,1320.25,338
20110501|2011-03-14 06:00,14,1320.5,1322,1317.5,1318.75,250
20110501|2011-03-14 06:30,14,1318.5,1323.75,1318,1319,381
20110501|2011-03-14 07:00,14,1318.5,1321,1317.75,1320.75,197
20110501|2011-03-14 09:30,14,1323.75,1337.75,1318,1334.25,16867
20110501|2011-03-14 10:00,14,1334.5,1337,1327,1334.5,6041
20110501|2011-03-14 10:30,14,1334.75,1342.5,1334.25,1340.5,8397
20110501|2011-03-14 11:00,14,1341,1341,1334,1335,3038
20110501|2011-03-14 11:30,14,1335,1339.5,1334.25,1338.75,1923
20110501|2011-03-14 12:00,14,1338.75,1340,1335.75,1337.75,2518
20110501|2011-03-14 12:30,14,1337.5,1341.25,1335.75,1336.75,3804
20110501|2011-03-14 13:00,14,1337,1341.75,1336.5,1339.75,3249
20110501|2011-03-14 18:00,15,1342,1346,1341.5,1344,1196
20110501|2011-03-14 18:30,15,1344,1344,1338,1340.75,302
20110501|2011-03-14 19:00,15,1341.25,1341.25,1338.5,1338.75,100
20110501|2011-03-14 19:30,15,1338.5,1340.5,1337.75,1337.75,168
20110501|2011-03-14 20:00,15,1338.25,1341.5,1336.75,1340.75,241
20110501|2011-03-14 20:30,15,1340.5,1340.75,1338.75,1339,61
20110501|2011-03-14 21:00,15,1339,1339,1325.5,1326,978
20110501|2011-03-14 21:30,15,1326.25,1327.75,1321,1322,1802
20110501|2011-03-14 22:00,15,1322.25,1332,1321.5,1330.5,818
20110501|2011-03-14 22:30,15,1330,1330.5,1325,1325.5,553
20110501|2011-03-14 23:00,15,1325.5,1328.75,1324.5,1327.5,1015
20110501|2011-03-14 23:30,15,1327.75,1328.5,1327.5,1328,93
20110501|2011-03-15 00:00,15,1328.25,1331.75,1328,1328.5,306
20110501|2011-03-15 00:30,15,1328.5,1329,1325.5,1328.5,213
20110501|2011-03-15 01:00,15,1328.75,1332.25,1328.5,1329.25,542
20110501|2011-03-15 01:30,15,1330.25,1334.5,1329.75,1333.75,374
20110501|2011-03-15 02:00,15,1333.75,1334.25,1332.75,1334,107
20110501|2011-03-15 02:30,15,1334.25,1341.5,1334.25,1341.5,489
20110501|2011-03-15 03:00,15,1340.5,1343.5,1339.5,1342,530
20110501|2011-03-15 03:30,15,1342.25,1343,1335,1336.5,428
20110501|2011-03-15 04:00,15,1336.5,1338.75,1334,1334,538
20110501|2011-03-15 04:30,15,1334.25,1335.25,1329.25,1329.25,582
20110501|2011-03-15 05:00,15,1329.25,1329.25,1324.5,1324.5,661
20110501|2011-03-15 05:30,15,1324.75,1324.75,1320.25,1321.75,1255
20110501|2011-03-15 06:00,15,1321.75,1330.75,1321.75,1328,804
20110501|2011-03-15 06:30,15,1328,1329,1324.25,1325.25,1492
20110501|2011-03-15 07:00,15,1325.25,1328.75,1325,1328,711
20110501|2011-03-15 09:30,15,1319.75,1327,1300,1311,29636
20110501|2011-03-15 10:00,15,1310.5,1311.25,1276,1291.25,26937
20110501|2011-03-15 10:30,15,1291,1294.25,1289,1292.5,7104
20110501|2011-03-15 11:00,15,1292.5,1294.5,1290,1291.75,4961
20110501|2011-03-15 11:30,15,1291.75,1293.25,1285,1285.25,5270
20110501|2011-03-15 12:00,15,1285.25,1286,1273.5,1277.75,10001
20110501|2011-03-15 12:30,15,1278,1278.25,1270,1270,10385
20110501|2011-03-15 13:00,15,1270,1272.5,1270,1270,3450
20110501|2011-03-15 18:00,16,1273.5,1286,1273.5,1281.5,2539
20110501|2011-03-15 18:30,16,1281,1282.25,1277.75,1282.25,226
20110501|2011-03-15 19:00,16,1282,1282.5,1277,1278.5,222
20110501|2011-03-15 19:30,16,1278.5,1285.5,1277.75,1281.5,507
20110501|2011-03-15 20:00,16,1282,1293,1282,1292.5,1659
20110501|2011-03-15 20:30,16,1292.5,1293,1288.75,1289.75,738
20110501|2011-03-15 21:00,16,1290,1291.75,1289.25,1291,377
20110501|2011-03-15 21:30,16,1291,1291.75,1287,1287.5,695
20110501|2011-03-15 22:00,16,1287.5,1287.75,1279.5,1279.75,1592
20110501|2011-03-15 22:30,16,1279.75,1284,1279,1279.75,610
20110501|2011-03-15 23:00,16,1280,1282.75,1279.5,1282,247
20110501|2011-03-15 23:30,16,1282,1287,1281.5,1285.5,336
20110501|2011-03-16 00:00,16,1286.75,1287.25,1283.75,1284.25,125
20110501|2011-03-16 00:30,16,1284,1287.5,1284,1286.5,302
20110501|2011-03-16 01:00,16,1286.25,1291,1285.25,1290.5,670
20110501|2011-03-16 01:30,16,1290.75,1291.25,1290,1291.25,318
20110501|2011-03-16 02:00,16,1291.5,1293.75,1290,1291.5,858
20110501|2011-03-16 02:30,16,1291.5,1291.5,1288,1289.5,449
20110501|2011-03-16 03:00,16,1290.25,1294,1290.25,1293.5,585
20110501|2011-03-16 03:30,16,1294,1301,1293.25,1300.75,1150
20110501|2011-03-16 04:00,16,1300.5,1303.75,1297.5,1302.5,942
20110501|2011-03-16 04:30,16,1302.5,1303,1300.5,1302.25,435
20110501|2011-03-16 05:00,16,1301.5,1302,1299.5,1301.75,404
20110501|2011-03-16 05:30,16,1301.5,1301.75,1295,1298.75,538
20110501|2011-03-16 06:00,16,1299,1299,1295.5,1297,290
20110501|2011-03-16 06:30,16,1297.25,1298.5,1296.5,1298,213
20110501|2011-03-16 07:00,16,1298.5,1298.75,1296,1296.25,305
20110501|2011-03-16 09:30,16,1294.75,1308,1290.25,1304.25,20102
20110501|2011-03-16 10:00,16,1303.75,1304.5,1291,1297,11005
20110501|2011-03-16 10:30,16,1296.75,1299.5,1294,1295.25,4371
20110501|2011-03-16 11:00,16,1295.5,1295.75,1284,1288.75,7949
20110501|2011-03-16 11:30,16,1289,1295.75,1288,1291,4047
20110501|2011-03-16 12:00,16,1291,1294,1288,1289,2466
20110501|2011-03-16 12:30,16,1288.75,1290.75,1280.25,1288.25,10407
20110501|2011-03-16 13:00,16,1288.25,1292.5,1286,1289.25,6779
20110501|2011-03-16 18:00,17,1286.75,1293.25,1285.25,1293,1009
20110501|2011-03-16 18:30,17,1292.75,1294,1289.75,1293.5,312
20110501|2011-03-16 19:00,17,1293.25,1294.5,1292,1293.25,190
20110501|2011-03-16 19:30,17,1292.5,1297.25,1292,1295.75,528
20110501|2011-03-16 20:00,17,1296,1296,1291.5,1291.75,283
20110501|2011-03-16 20:30,17,1292.25,1292.75,1290.25,1292.5,278
20110501|2011-03-16 21:00,17,1292.5,1298.5,1292.25,1297,412
20110501|2011-03-16 21:30,17,1297,1299.75,1297,1298.5,180
20110501|2011-03-16 22:00,17,1298.5,1300.75,1298.5,1300,167
20110501|2011-03-16 22:30,17,1299.5,1301.5,1299.5,1301,79
20110501|2011-03-16 23:00,17,1300.5,1303.75,1300,1303,114
20110501|2011-03-16 23:30,17,1303.5,1306,1302.5,1306,350
20110501|2011-03-17 00:00,17,1306,1308.75,1305.75,1307.5,381
20110501|2011-03-17 00:30,17,1307.75,1308.5,1304.75,1305.75,292
20110501|2011-03-17 01:00,17,1306.25,1306.5,1305,1305.25,118
20110501|2011-03-17 01:30,17,1305.75,1306.75,1304,1304.75,241
20110501|2011-03-17 02:00,17,1304.5,1305.75,1304.25,1305,155
20110501|2011-03-17 02:30,17,1305.25,1305.25,1303.5,1304.25,115
20110501|2011-03-17 03:00,17,1304,1304.25,1302.75,1302.75,255
20110501|2011-03-17 03:30,17,1303,1308.5,1303,1308.5,373
20110501|2011-03-17 04:00,17,1308.5,1308.5,1305.25,1307.25,259
20110501|2011-03-17 04:30,17,1306.25,1307.25,1305,1307.25,156
20110501|2011-03-17 05:00,17,1307.5,1309,1305.75,1307.75,233
20110501|2011-03-17 05:30,17,1308,1308,1303.5,1306.25,270
20110501|2011-03-17 06:00,17,1306.5,1306.5,1305,1305.5,107
20110501|2011-03-17 06:30,17,1306.25,1307,1305.5,1306,220
20110501|2011-03-17 07:00,17,1306.25,1309,1306.25,1308.5,258
20110501|2011-03-17 09:30,17,1314.5,1342,1312,1336.25,25548
20110501|2011-03-17 10:00,17,1336.25,1338,1334.5,1334.75,5253
20110501|2011-03-17 10:30,17,1335,1343,1334.75,1342,8482
20110501|2011-03-17 11:00,17,1342,1346.75,1341.5,1343.25,6711
20110501|2011-03-17 11:30,17,1343.25,1345,1335.5,1339,6060
20110501|2011-03-17 12:00,17,1339,1342,1337.25,1338.25,2638
20110501|2011-03-17 12:30,17,1338,1339.25,1333.5,1338.5,3445
20110501|2011-03-17 13:00,17,1338.5,1339.75,1331,1332,4934
20110501|2011-03-17 18:00,18,1336.25,1339,1330.25,1336.5,1209
20110501|2011-03-17 18:30,18,1336.5,1339,1336,1338.75,439
20110501|2011-03-17 19:00,18,1338.25,1339,1336,1337.75,400
20110501|2011-03-17 19:30,18,1338,1338.75,1333.5,1333.5,345
20110501|2011-03-17 20:00,18,1333.5,1333.75,1322.75,1327,1405
20110501|2011-03-17 20:30,18,1326.5,1328.75,1326.5,1328.25,669
20110501|2011-03-17 21:00,18,1328.25,1329.5,1328,1329,866
20110501|2011-03-17 21:30,18,1328.75,1332.25,1328,1330.75,533
20110501|2011-03-17 22:00,18,1330.75,1334,1330,1331.25,435
20110501|2011-03-17 22:30,18,1331,1335,1329,1334.25,394
20110501|2011-03-17 23:00,18,1334.25,1338.25,1332.75,1338.25,274
20110501|2011-03-17 23:30,18,1338,1339.25,1337.75,1339,301
20110501|2011-03-18 00:00,18,1339,1339,1336.25,1336.25,191
20110501|2011-03-18 00:30,18,1336,1336.5,1329.75,1331.25,509
20110501|2011-03-18 01:00,18,1331.25,1331.25,1328.75,1329.5,336
20110501|2011-03-18 01:30,18,1330,1331,1327.75,1329.75,355
20110501|2011-03-18 02:00,18,1329.5,1333,1329.5,1333,86
20110501|2011-03-18 02:30,18,1333,1335,1333,1334.5,73
20110501|2011-03-18 03:00,18,1334.75,1339,1334.75,1338.75,469
20110501|2011-03-18 03:30,18,1338.5,1341.25,1338,1341.25,381
20110501|2011-03-18 04:00,18,1341.25,1344.5,1341,1343.25,588
20110501|2011-03-18 04:30,18,1343.25,1348.25,1342.75,1348.25,1037
20110501|2011-03-18 05:00,18,1348.25,1357,1344.5,1346,2733
20110501|2011-03-18 05:30,18,1345.75,1349.25,1341.75,1342.25,786
20110501|2011-03-18 06:00,18,1341.75,1349.5,1341,1349.25,629
20110501|2011-03-18 06:30,18,1348,1352,1347,1351,856
20110501|2011-03-18 07:00,18,1350.75,1351.5,1347.75,1348.25,290
20110501|2011-03-18 09:30,18,1345,1349.75,1339.25,1347.5,13689
20110501|2011-03-18 10:00,18,1347.5,1358,1345,1353.25,8726
20110501|2011-03-18 10:30,18,1353.25,1385.75,1347.5,1381.5,23925
20110501|2011-03-18 11:00,18,1381,1381.75,1366.75,1372.5,9704
20110501|2011-03-18 11:30,18,1372.5,1375,1367.5,1374.25,4323
20110501|2011-03-18 12:00,18,1374.25,1374.75,1363.25,1365.25,3876
20110501|2011-03-18 12:30,18,1365.75,1365.75,1361.25,1361.75,4663
20110501|2011-03-18 13:00,18,1362,1365.5,1360,1362.25,5206
20110501|2011-03-20 18:00,21,1369.25,1376.75,1364.75,1371.5,1685
20110501|2011-03-20 18:30,21,1372,1376.5,1369,1371,679
20110501|2011-03-20 19:00,21,1371.5,1373.5,1371,1373,245
20110501|2011-03-20 19:30,21,1372.75,1373.5,1366.25,1366.25,359
20110501|2011-03-20 20:00,21,1366,1367.25,1357.75,1362,2024
20110501|2011-03-20 20:30,21,1362.25,1363,1360.5,1362.25,359
20110501|2011-03-20 21:00,21,1362,1362.75,1358,1358.25,200
20110501|2011-03-20 21:30,21,1358.75,1359,1354.25,1355.25,705
20110501|2011-03-20 22:00,21,1355.25,1361.25,1355,1360.25,200
20110501|2011-03-20 22:30,21,1360,1360,1358.25,1359,61
20110501|2011-03-20 23:00,21,1357.5,1357.5,1355.25,1356.75,133
20110501|2011-03-20 23:30,21,1357.25,1359.5,1356.5,1359.25,31
20110501|2011-03-21 00:00,21,1358.25,1359.25,1357.25,1359.25,24
20110501|2011-03-21 00:30,21,1359.25,1361.75,1359,1360.75,143
20110501|2011-03-21 01:00,21,1360.75,1360.75,1358,1359.75,79
20110501|2011-03-21 01:30,21,1360,1361,1358.25,1358.25,53
20110501|2011-03-21 02:00,21,1358,1359,1356.75,1357,372
20110501|2011-03-21 02:30,21,1357.75,1358.25,1356.75,1357.75,60
20110501|2011-03-21 03:00,21,1357.75,1364,1357,1362.75,187
20110501|2011-03-21 03:30,21,1363,1368.75,1362.75,1368,287
20110501|2011-03-21 04:00,21,1368,1369.5,1367,1367.5,371
20110501|2011-03-21 04:30,21,1368.25,1370.25,1367,1368.75,242
20110501|2011-03-21 05:00,21,1369,1369.25,1364.5,1368,187
20110501|2011-03-21 05:30,21,1368,1369.25,1365,1366.25,424
20110501|2011-03-21 06:00,21,1367.25,1370.75,1363.75,1366.25,755
20110501|2011-03-21 06:30,21,1366.5,1369,1366.5,1366.75,180
20110501|2011-03-21 07:00,21,1366.75,1369,1366.75,1368.5,118
20110501|2011-03-21 09:30,21,1366.5,1367.75,1352.25,1355.5,15944
20110501|2011-03-21 10:00,21,1355.5,1358,1352.75,1352.75,4997
20110501|2011-03-21 10:30,21,1353,1356,1351.5,1355.75,4599
20110501|2011-03-21 11:00,21,1355.75,1358,1354,1357.75,3899
20110501|2011-03-21 11:30,21,1357.75,1362,1357.5,1360.5,3474
20110501|2011-03-21 12:00,21,1360.25,1361,1352,1355,3916
20110501|2011-03-21 12:30,21,1354.75,1360,1354,1359,2744
20110501|2011-03-21 13:00,21,1359,1365,1358.5,1364,5020
20110501|2011-03-21 18:00,22,1363.5,1364.75,1358.5,1358.5,431
20110501|2011-03-21 18:30,22,1358.75,1359.75,1358,1359.25,106
20110501|2011-03-21 19:00,22,1359,1359.25,1358.5,1359.25,46
20110501|2011-03-21 19:30,22,1359,1359.5,1354.5,1355,248
20110501|2011-03-21 20:00,22,1355,1358.75,1354.5,1356,279
20110501|2011-03-21 20:30,22,1356,1356,1355,1355.5,79
20110501|2011-03-21 21:00,22,1355.25,1355.25,1352.5,1354,240
20110501|2011-03-21 21:30,22,1353,1356,1353,1356,66
20110501|2011-03-21 22:00,22,1355.25,1356,1355,1355.75,63
20110501|2011-03-21 22:30,22,1355.75,1355.75,1355.5,1355.75,23
20110501|2011-03-21 23:00,22,1355.75,1355.75,1355.25,1355.75,43
20110501|2011-03-21 23:30,22,1355.25,1355.25,1353.75,1353.75,63
20110501|2011-03-22 00:00,22,1354,1354,1352,1353,183
20110501|2011-03-22 00:30,22,1353,1353,1351.75,1351.75,55
20110501|2011-03-22 01:00,22,1353,1353.75,1352.25,1353,75
20110501|2011-03-22 01:30,22,1353,1353,1352,1352,117
20110501|2011-03-22 02:00,22,1352.25,1353.75,1352,1353,99
20110501|2011-03-22 02:30,22,1353,1353,1352,1352.75,103
20110501|2011-03-22 03:00,22,1352.5,1352.5,1350.5,1352,272
20110501|2011-03-22 03:30,22,1352.25,1352.5,1351,1352,70
20110501|2011-03-22 04:00,22,1352,1352.5,1351,1351.5,144
20110501|2011-03-22 04:30,22,1351.25,1351.25,1348,1348.75,521
20110501|2011-03-22 05:00,22,1348.75,1349.75,1346.75,1349.5,270
20110501|2011-03-22 05:30,22,1349.75,1350,1346.25,1347.75,172
20110501|2011-03-22 06:00,22,1347.25,1347.25,1345,1346.75,289
20110501|2011-03-22 06:30,22,1346.25,1347.5,1345.5,1346,466
20110501|2011-03-22 07:00,22,1347,1347.75,1345,1347,369
20110501|2011-03-22 09:30,22,1345.25,1357.5,1344,1354.25,13292
20110501|2011-03-22 10:00,22,1354.25,1360,1352,1359.75,5065
20110501|2011-03-22 10:30,22,1359.75,1360.25,1355.75,1356.5,3123
20110501|2011-03-22 11:00,22,1357,1359,1353.75,1356,2894
20110501|2011-03-22 11:30,22,1356.5,1358.75,1354.5,1355.25,1546
20110501|2011-03-22 12:00,22,1355.5,1360.5,1354,1360.25,2516
20110501|2011-03-22 12:30,22,1360,1365,1359,1362.25,4982
20110501|2011-03-22 13:00,22,1362.5,1365.75,1359.25,1362,4366
20110501|2011-03-22 18:00,23,1367,1369,1364.5,1367,621
20110501|2011-03-22 18:30,23,1367.25,1367.75,1362.75,1363.5,386
20110501|2011-03-22 19:00,23,1363.25,1363.75,1358.75,1361.75,458
20110501|2011-03-22 19:30,23,1361.75,1362.25,1355.25,1357,436
20110501|2011-03-22 20:00,23,1357.5,1361,1357,1360.25,199
20110501|2011-03-22 20:30,23,1360,1360.25,1358.75,1358.75,76
20110501|2011-03-22 21:00,23,1359.25,1359.75,1358.5,1359,64
20110501|2011-03-22 21:30,23,1359.5,1360.5,1359,1360.5,111
20110501|2011-03-22 22:00,23,1360.5,1360.5,1359.25,1360.5,149
20110501|2011-03-22 22:30,23,1359.5,1360.5,1359.25,1359.25,129
20110501|2011-03-22 23:00,23,1359.25,1360,1359.25,1359.75,25
20110501|2011-03-22 23:30,23,1359.75,1361,1359.75,1360.5,47
20110501|2011-03-23 00:00,23,1360.25,1361.75,1359.75,1361.75,77
20110501|2011-03-23 00:30,23,1361.5,1363.5,1361.5,1362.75,186
20110501|2011-03-23 01:00,23,1363.25,1364,1362.75,1363.25,94
20110501|2011-03-23 01:30,23,1364,1364,1362.5,1364,47
20110501|2011-03-23 02:00,23,1364.25,1366.75,1363.75,1365.75,218
20110501|2011-03-23 02:30,23,1366,1367.25,1365.25,1367,99
20110501|2011-03-23 03:00,23,1367.25,1369.75,1367.25,1369,422
20110501|2011-03-23 03:30,23,1368.75,1372,1368.75,1371,675
20110501|2011-03-23 04:00,23,1371,1371.5,1369.25,1369.25,161
20110501|2011-03-23 04:30,23,1369.75,1371.75,1369.5,1371.5,166
20110501|2011-03-23 05:00,23,1371.5,1372,1367,1367.75,262
20110501|2011-03-23 05:30,23,1367.25,1368.5,1367,1367.25,57
20110501|2011-03-23 06:00,23,1367.75,1371,1367.25,1369,251
20110501|2011-03-23 06:30,23,1369.25,1369.25,1367.75,1368,108
20110501|2011-03-23 07:00,23,1368,1368.75,1366.25,1367,142
20110501|2011-03-23 09:30,23,1364.75,1368,1356,1361.5,11256
20110501|2011-03-23 10:00,23,1361.5,1362.25,1354.25,1356.5,5527
20110501|2011-03-23 10:30,23,1356.75,1360,1356.5,1359,2203
20110501|2011-03-23 11:00,23,1359,1362,1357.25,1361.25,1957
20110501|2011-03-23 11:30,23,1361.5,1361.75,1358.25,1360.5,1746
20110501|2011-03-23 12:00,23,1360.5,1360.75,1356.5,1357,2336
20110501|2011-03-23 12:30,23,1357.5,1359.25,1352.75,1355.5,5168
20110501|2011-03-23 13:00,23,1355.25,1357,1351,1352,4132
20110501|2011-03-23 18:00,24,1350,1351.5,1348.75,1349.5,898
20110501|2011-03-23 18:30,24,1349.5,1350.75,1349,1350.25,86
20110501|2011-03-23 19:00,24,1350,1352.75,1350,1352.5,406
20110501|2011-03-23 19:30,24,1352.5,1354.75,1352,1354.75,275
20110501|2011-03-23 20:00,24,1354.75,1358,1354,1357,648
20110501|2011-03-23 20:30,24,1356.75,1357.25,1355,1356.25,110
20110501|2011-03-23 21:00,24,1356,1356,1352.5,1352.75,159
20110501|2011-03-23 21:30,24,1353.25,1355,1352.5,1352.75,61
20110501|2011-03-23 22:00,24,1352.5,1352.5,1350.25,1350.25,169
20110501|2011-03-23 22:30,24,1350.25,1351.25,1347.25,1347.25,144
20110501|2011-03-23 23:00,24,1347.25,1347.75,1346,1346,77
20110501|2011-03-23 23:30,24,1347,1347,1345.5,1346.25,68
20110501|2011-03-24 00:00,24,1346,1349,1345.5,1349,76
20110501|2011-03-24 00:30,24,1348.5,1349.25,1345,1346,309
20110501|2011-03-24 01:00,24,1346,1349,1346,1349,34
20110501|2011-03-24 01:30,24,1348.75,1348.75,1347.5,1348,184
20110501|2011-03-24 02:00,24,1347.5,1349.5,1345.25,1348.75,200
20110501|2011-03-24 02:30,24,1349,1349.5,1347.25,1347.5,110
20110501|2011-03-24 03:00,24,1348,1354.25,1348,1354,279
20110501|2011-03-24 03:30,24,1353.5,1354.5,1353,1354.25,139
20110501|2011-03-24 04:00,24,1354.25,1355.5,1353.5,1355,400
20110501|2011-03-24 04:30,24,1354.75,1355.5,1354.25,1354.75,169
20110501|2011-03-24 05:00,24,1355,1355.25,1353.25,1354,155
20110501|2011-03-24 05:30,24,1353.75,1355.25,1353.75,1354,76
20110501|2011-03-24 06:00,24,1354.25,1354.75,1353.25,1353.5,58
20110501|2011-03-24 06:30,24,1354,1354,1353.25,1353.75,81
20110501|2011-03-24 07:00,24,1353.75,1354.75,1353.5,1354,135
20110501|2011-03-24 09:30,24,1353.25,1355.5,1340,1342.25,13786
20110501|2011-03-24 10:00,24,1341.75,1347.75,1338,1339.75,7933
20110501|2011-03-24 10:30,24,1339.75,1346,1339,1345.75,4492
20110501|2011-03-24 11:00,24,1345.75,1353.5,1345.5,1352.5,7716
20110501|2011-03-24 11:30,24,1353,1353.25,1348.5,1349.5,4270
20110501|2011-03-24 12:00,24,1349.25,1350.25,1346,1349,2098
20110501|2011-03-24 12:30,24,1348.75,1354.75,1348,1352.25,4748
20110501|2011-03-24 13:00,24,1352.25,1356.5,1350.5,1356.5,3957
20110501|2011-03-24 18:00,25,1356.5,1361.5,1356,1359,822
20110501|2011-03-24 18:30,25,1359.25,1360.75,1358,1358.75,361
20110501|2011-03-24 19:00,25,1359,1360,1358,1358.25,77
20110501|2011-03-24 19:30,25,1358.25,1359,1356.75,1356.75,39
20110501|2011-03-24 20:00,25,1357,1357.5,1353.25,1354.5,329
20110501|2011-03-24 20:30,25,1355,1359,1354.25,1358.75,272
20110501|2011-03-24 21:00,25,1358.25,1360.75,1358,1359.75,312
20110501|2011-03-24 21:30,25,1359.75,1360.5,1359,1359.25,323
20110501|2011-03-24 22:00,25,1359,1359.75,1359,1359,109
20110501|2011-03-24 22:30,25,1359,1360.75,1359,1359.75,67
20110501|2011-03-24 23:00,25,1359.25,1361,1359.25,1360.5,33
20110501|2011-03-24 23:30,25,1360.75,1361.25,1360.75,1361,35
20110501|2011-03-25 00:00,25,1361,1362,1360,1360.75,164
20110501|2011-03-25 00:30,25,1360.5,1361.25,1360.25,1361,46
20110501|2011-03-25 01:00,25,1361.25,1361.25,1359.75,1360.25,87
20110501|2011-03-25 01:30,25,1360,1360.75,1359.5,1360.5,100
20110501|2011-03-25 02:00,25,1360.75,1361.25,1359.5,1360,65
20110501|2011-03-25 02:30,25,1359.5,1359.5,1355.75,1355.75,183
20110501|2011-03-25 03:00,25,1356.5,1358.25,1355.5,1358,237
20110501|2011-03-25 03:30,25,1358,1358,1356.25,1356.25,54
20110501|2011-03-25 04:00,25,1357,1357.5,1356,1357.5,64
20110501|2011-03-25 04:30,25,1357.5,1358.25,1357,1357.5,59
20110501|2011-03-25 05:00,25,1357.5,1364,1357,1362,516
20110501|2011-03-25 05:30,25,1362.25,1363.25,1361.25,1362.75,136
20110501|2011-03-25 06:00,25,1362.75,1363.25,1359.5,1360.5,426
20110501|2011-03-25 06:30,25,1360.5,1362.5,1360,1361,391
20110501|2011-03-25 07:00,25,1361,1362,1360.5,1361,146
20110501|2011-03-25 09:30,25,1364.25,1366,1355.25,1358,13465
20110501|2011-03-25 10:00,25,1358,1365,1354.5,1364.5,7583
20110501|2011-03-25 10:30,25,1364.75,1367.75,1357.25,1358.75,7672
20110501|2011-03-25 11:00,25,1358.75,1363,1358.25,1362.5,3244
20110501|2011-03-25 11:30,25,1362.5,1363.75,1358.25,1359,2755
20110501|2011-03-25 12:00,25,1358.75,1363.5,1357.5,1359.5,2884
20110501|2011-03-25 12:30,25,1359.5,1362,1358.25,1360.25,1974
20110501|2011-03-25 13:00,25,1360.25,1361,1355.5,1359,4365
20110501|2011-03-27 18:00,28,1360,1362,1356.75,1359.75,656
20110501|2011-03-27 18:30,28,1360,1360.75,1358.5,1359.5,126
20110501|2011-03-27 19:00,28,1359.25,1359.5,1358.25,1359.25,83
20110501|2011-03-27 19:30,28,1359.5,1360,1358.25,1359,109
20110501|2011-03-27 20:00,28,1359,1362,1358.75,1361.5,233
20110501|2011-03-27 20:30,28,1361,1362.75,1360.75,1362.75,127
20110501|2011-03-27 21:00,28,1362,1364.5,1361.75,1363.5,201
20110501|2011-03-27 21:30,28,1363,1363,1359,1359.5,186
20110501|2011-03-27 22:00,28,1359.25,1360.75,1358,1358.5,288
20110501|2011-03-27 22:30,28,1358,1358.75,1354.75,1354.75,330
20110501|2011-03-27 23:00,28,1355.25,1355.5,1351.5,1353,225
20110501|2011-03-27 23:30,28,1353,1353.5,1349.25,1349.25,211
20110501|2011-03-28 00:00,28,1349.5,1353.75,1349.5,1353.75,102
20110501|2011-03-28 00:30,28,1353.75,1359,1350.5,1358.5,328
20110501|2011-03-28 01:00,28,1357.75,1360.5,1355.25,1360.5,231
20110501|2011-03-28 01:30,28,1359.75,1361.25,1359,1360.75,80
20110501|2011-03-28 02:00,28,1360.75,1360.75,1355.25,1358,106
20110501|2011-03-28 02:30,28,1357.25,1357.5,1356.25,1357,20
20110501|2011-03-28 03:00,28,1357.75,1358.25,1357.25,1358,20
20110501|2011-03-28 03:30,28,1358.5,1360.75,1358.5,1360.5,81
20110501|2011-03-28 04:00,28,1360.5,1360.5,1358.5,1359.25,147
20110501|2011-03-28 04:30,28,1359.5,1363.25,1359,1362.75,165
20110501|2011-03-28 05:00,28,1362.25,1362.75,1361.75,1362.25,41
20110501|2011-03-28 05:30,28,1362.75,1362.75,1360,1360.5,72
20110501|2011-03-28 06:00,28,1360.25,1361.75,1360.25,1361.75,39
20110501|2011-03-28 06:30,28,1362,1369,1362,1367.25,869
20110501|2011-03-28 07:00,28,1367,1367.5,1364.75,1366,182
20110501|2011-03-28 09:30,28,1365.5,1365.75,1355.25,1362.5,10174
20110501|2011-03-28 10:00,28,1362.5,1363,1358.5,1360.75,3315
20110501|2011-03-28 10:30,28,1361,1361.5,1356,1356.5,4098
20110501|2011-03-28 11:00,28,1356.25,1360.25,1355.5,1359.5,2832
20110501|2011-03-28 11:30,28,1359.25,1360.5,1358.25,1359.5,1109
20110501|2011-03-28 12:00,28,1359.5,1360.25,1355,1355.5,2235
20110501|2011-03-28 12:30,28,1355.25,1355.5,1347,1350.25,10014
20110501|2011-03-28 13:00,28,1350.5,1353.5,1348,1349.75,4186
20110501|2011-03-28 18:00,29,1345.25,1346.5,1341,1344,660
20110501|2011-03-28 18:30,29,1343.75,1344.75,1342.5,1343,137
20110501|2011-03-28 19:00,29,1343.25,1344,1343.25,1344,44
20110501|2011-03-28 19:30,29,1344,1346.5,1344,1346.5,123
20110501|2011-03-28 20:00,29,1346.5,1348.25,1345,1346.5,217
20110501|2011-03-28 20:30,29,1346,1347.5,1344.5,1344.5,177
20110501|2011-03-28 21:00,29,1344.75,1344.75,1343.5,1344,102
20110501|2011-03-28 21:30,29,1344,1344,1342.25,1344,64
20110501|2011-03-28 22:00,29,1344.75,1346.25,1343.75,1344.5,63
20110501|2011-03-28 22:30,29,1344.25,1345.75,1344,1345.25,45
20110501|2011-03-28 23:00,29,1344.75,1344.75,1343.5,1343.5,53
20110501|2011-03-28 23:30,29,1344,1344,1343.25,1344,26
20110501|2011-03-29 00:00,29,1344.25,1344.75,1344.25,1344.75,53
20110501|2011-03-29 00:30,29,1344.5,1347.25,1344.25,1347.25,51
20110501|2011-03-29 01:00,29,1347.5,1353.25,1346.5,1353,500
20110501|2011-03-29 01:30,29,1353,1353.5,1352,1353.5,177
20110501|2011-03-29 02:00,29,1353.5,1353.5,1352,1352,183
20110501|2011-03-29 02:30,29,1352.5,1352.75,1351.25,1352,122
20110501|2011-03-29 03:00,29,1352,1358,1351.75,1357.25,1206
20110501|2011-03-29 03:30,29,1357,1357,1355.5,1356.5,142
20110501|2011-03-29 04:00,29,1356.75,1357.75,1356,1356.75,189
20110501|2011-03-29 04:30,29,1356.75,1357,1355.75,1355.75,112
20110501|2011-03-29 05:00,29,1355.5,1355.5,1352.75,1353,151
20110501|2011-03-29 05:30,29,1353,1354.75,1353,1353.5,75
20110501|2011-03-29 06:00,29,1354,1355,1351.5,1352.25,190
20110501|2011-03-29 06:30,29,1352,1359.25,1351.5,1356.25,1046
20110501|2011-03-29 07:00,29,1356,1356.5,1352.25,1353,131
20110501|2011-03-29 09:30,29,1348,1369,1347.5,1365.75,19641
20110501|2011-03-29 10:00,29,1365.75,1367.75,1362.5,1365.5,6606
20110501|2011-03-29 10:30,29,1365.5,1366,1359.5,1361,4300
20110501|2011-03-29 11:00,29,1361.25,1361.75,1352,1354.25,5671
20110501|2011-03-29 11:30,29,1354.25,1357.75,1353.5,1357,3371
20110501|2011-03-29 12:00,29,1357,1360,1354.75,1355.25,3063
20110501|2011-03-29 12:30,29,1355.25,1358,1353.75,1357.5,2930
20110501|2011-03-29 13:00,29,1357.5,1363.75,1357.25,1363,5750
20110501|2011-03-29 18:00,30,1362,1364.25,1361.75,1363.5,347
20110501|2011-03-29 18:30,30,1363.75,1364.25,1363,1364.25,25
20110501|2011-03-29 19:00,30,1364.25,1365,1363,1363.25,73
20110501|2011-03-29 19:30,30,1363.25,1363.75,1362.25,1363,50
20110501|2011-03-29 20:00,30,1363.5,1364.25,1361.75,1364.25,109
20110501|2011-03-29 20:30,30,1364.25,1364.25,1362,1363.25,48
20110501|2011-03-29 21:00,30,1363,1363,1359.75,1359.75,160
20110501|2011-03-29 21:30,30,1360,1363.75,1359.75,1363,157
20110501|2011-03-29 22:00,30,1363,1363.25,1361.75,1362.5,38
20110501|2011-03-29 22:30,30,1363.25,1363.25,1361.25,1361.75,26
20110501|2011-03-29 23:00,30,1362,1363,1362,1363,17
20110501|2011-03-29 23:30,30,1363.25,1363.75,1363,1363.75,29
20110501|2011-03-30 00:00,30,1363.5,1364.75,1363.5,1364,163
20110501|2011-03-30 00:30,30,1364,1366,1363.5,1365.5,70
20110501|2011-03-30 01:00,30,1365,1365.75,1362.25,1363.25,75
20110501|2011-03-30 01:30,30,1363.5,1365,1362,1365,148
20110501|2011-03-30 02:00,30,1364.75,1366,1364.5,1366,26
20110501|2011-03-30 02:30,30,1365.5,1366.75,1365.25,1366,53
20110501|2011-03-30 03:00,30,1365.75,1366.75,1365.75,1366,78
20110501|2011-03-30 03:30,30,1365.75,1366.75,1365.5,1366.75,37
20110501|2011-03-30 04:00,30,1366.25,1368.75,1366.25,1368,444
20110501|2011-03-30 04:30,30,1368,1370.5,1368,1369.25,576
20110501|2011-03-30 05:00,30,1369.25,1369.5,1367.5,1368,239
20110501|2011-03-30 05:30,30,1367.75,1368.25,1363.75,1364.25,251
20110501|2011-03-30 06:00,30,1364.75,1365.75,1362,1363,215
20110501|2011-03-30 06:30,30,1363.5,1365.25,1363.25,1365.25,151
20110501|2011-03-30 07:00,30,1365,1366,1364,1364.75,99
20110501|2011-03-30 09:30,30,1360,1372.75,1355.75,1371.75,14834
20110501|2011-03-30 10:00,30,1371.25,1373,1368.75,1372,4884
20110501|2011-03-30 10:30,30,1372,1374,1371,1372.75,3866
20110501|2011-03-30 11:00,30,1373,1373.75,1366,1367,3349
20110501|2011-03-30 11:30,30,1366.75,1368.5,1364,1364.75,2489
20110501|2011-03-30 12:00,30,1364.25,1368,1363.75,1367.25,2662
20110501|2011-03-30 12:30,30,1367,1368.75,1366.75,1367.25,2868
20110501|2011-03-30 13:00,30,1367.25,1374,1367,1371.5,6006
20110501|2011-03-30 18:00,31,1373,1374,1371,1372.5,387
20110501|2011-03-30 18:30,31,1373,1374.25,1372.25,1374.25,76
20110501|2011-03-30 19:00,31,1374.25,1374.75,1373.5,1373.5,79
20110501|2011-03-30 19:30,31,1373.5,1373.5,1372.5,1373.5,44
20110501|2011-03-30 20:00,31,1373,1373.75,1372,1372,80
20110501|2011-03-30 20:30,31,1371.5,1372.25,1370.25,1370.25,42
20110501|2011-03-30 21:00,31,1370.25,1372,1369.75,1372,90
20110501|2011-03-30 21:30,31,1371.25,1372.75,1371.25,1371.5,71
20110501|2011-03-30 22:00,31,1372.25,1372.25,1371,1371,55
20110501|2011-03-30 22:30,31,1371,1372,1371,1371.75,38
20110501|2011-03-30 23:00,31,1372,1372,1371,1371.75,21
20110501|2011-03-30 23:30,31,1371,1371.75,1371,1371.75,13
20110501|2011-03-31 00:00,31,1371.5,1371.5,1369.5,1369.5,110
20110501|2011-03-31 00:30,31,1369.5,1371.25,1368.5,1371,160
20110501|2011-03-31 01:00,31,1371,1373.5,1370.75,1372.25,66
20110501|2011-03-31 01:30,31,1372.75,1372.75,1369.75,1371.25,232
20110501|2011-03-31 02:00,31,1372,1374.5,1372,1374,148
20110501|2011-03-31 02:30,31,1373.75,1374.5,1373.75,1373.75,63
20110501|2011-03-31 03:00,31,1373.5,1377.5,1373,1375.75,844
20110501|2011-03-31 03:30,31,1376,1379.25,1375,1378.5,231
20110501|2011-03-31 04:00,31,1378.5,1379.25,1376.5,1378.5,209
20110501|2011-03-31 04:30,31,1378,1378,1376.5,1377.5,185
20110501|2011-03-31 05:00,31,1377.5,1377.75,1375,1375.5,264
20110501|2011-03-31 05:30,31,1376,1378.25,1376,1377.75,280
20110501|2011-03-31 06:00,31,1377.75,1378,1376.5,1376.75,177
20110501|2011-03-31 06:30,31,1376.75,1377.5,1376.25,1377.5,347
20110501|2011-03-31 07:00,31,1377.75,1378.5,1377.25,1378.25,359
20110501|2011-03-31 09:30,31,1413.5,1432,1410.5,1417.5,33332
20110501|2011-03-31 10:00,31,1417.75,1418.75,1405.25,1407,7131
20110501|2011-03-31 10:30,31,1407,1410.5,1406.25,1407,6565
20110501|2011-03-31 11:00,31,1407,1413.75,1406,1411.75,3654
20110501|2011-03-31 11:30,31,1411.75,1414,1410.25,1413.5,2924
20110501|2011-03-31 12:00,31,1413.75,1417.75,1413,1417.5,3207
20110501|2011-03-31 12:30,31,1417.5,1418.5,1412.75,1413,5292
20110501|2011-03-31 13:00,31,1413.25,1414.25,1405.75,1406.75,11711
20110501|2011-03-31 18:00,1,1411.5,1414.75,1409.25,1410.75,1353
20110501|2011-03-31 18:30,1,1410.5,1416.5,1410,1416.5,377
20110501|2011-03-31 19:00,1,1416.25,1416.25,1413.75,1414.75,326
20110501|2011-03-31 19:30,1,1414.25,1414.25,1406.5,1407,585
20110501|2011-03-31 20:00,1,1407,1407.5,1401.25,1401.75,1353
20110501|2011-03-31 20:30,1,1401.75,1404.25,1401,1403.75,592
20110501|2011-03-31 21:00,1,1403.75,1406.25,1403.75,1406,225
20110501|2011-03-31 21:30,1,1405.5,1406,1403,1404.5,189
20110501|2011-03-31 22:00,1,1404.5,1406,1403.25,1405,205
20110501|2011-03-31 22:30,1,1404.75,1404.75,1402.75,1403.5,193
20110501|2011-03-31 23:00,1,1403.75,1405.5,1402,1404.75,183
20110501|2011-03-31 23:30,1,1404.5,1406,1404,1405.5,42
20110501|2011-04-01 00:00,1,1405.75,1406.75,1405,1406.25,29
20110501|2011-04-01 00:30,1,1405.5,1409,1405.5,1409,160
20110501|2011-04-01 01:00,1,1408.5,1409.75,1407.25,1408.5,245
20110501|2011-04-01 01:30,1,1409,1410.25,1408,1409.5,316
20110501|2011-04-01 02:00,1,1409.5,1411,1408.5,1410,246
20110501|2011-04-01 02:30,1,1410,1410.5,1407,1409.5,345
20110501|2011-04-01 03:00,1,1410,1410.25,1408.75,1408.75,94
20110501|2011-04-01 03:30,1,1409,1409.5,1407.75,1409.25,161
20110501|2011-04-01 04:00,1,1409.25,1409.25,1406.75,1407.25,64
20110501|2011-04-01 04:30,1,1407.5,1407.5,1404,1404,394
20110501|2011-04-01 05:00,1,1404.25,1404.75,1402.75,1404,380
20110501|2011-04-01 05:30,1,1404.75,1405.5,1403.5,1405,170
20110501|2011-04-01 06:00,1,1405.25,1405.5,1404.25,1405,46
20110501|2011-04-01 06:30,1,1405,1408,1404.5,1407.75,449
20110501|2011-04-01 07:00,1,1407.5,1407.5,1404.75,1405.25,129
20110501|2011-04-01 09:30,1,1408,1412,1402.5,1406,21500
20110501|2011-04-01 10:00,1,1406,1406.5,1401,1402.75,8845
20110501|2011-04-01 10:30,1,1402.5,1403.25,1387,1395.75,17671
20110501|2011-04-01 11:00,1,1395.5,1397.5,1390.5,1392.75,4767
20110501|2011-04-01 11:30,1,1393,1395.75,1391.5,1391.75,3009
20110501|2011-04-01 12:00,1,1391.5,1393,1388.25,1388.5,3170
20110501|2011-04-01 12:30,1,1388.25,1393.75,1386.5,1393.25,5663
20110501|2011-04-01 13:00,1,1393.5,1396.5,1388,1395.5,5425
20110501|2011-04-03 18:00,4,1393.5,1400,1391.5,1399.5,1422
20110501|2011-04-03 18:30,4,1399.5,1402.75,1399.25,1399.25,414
20110501|2011-04-03 19:00,4,1399,1400.5,1399,1399.5,86
20110501|2011-04-03 19:30,4,1399.5,1402,1396.5,1398.75,329
20110501|2011-04-03 20:00,4,1398.75,1400.5,1397.75,1397.75,108
20110501|2011-04-03 20:30,4,1398.25,1398.25,1397.75,1398.25,95
20110501|2011-04-03 21:00,4,1398.25,1398.25,1397.5,1397.5,65
20110501|2011-04-03 21:30,4,1397.25,1399,1397,1399,41
20110501|2011-04-03 22:00,4,1399.75,1401.25,1399.5,1401,151
20110501|2011-04-03 22:30,4,1400.75,1401,1398.25,1398.75,157
20110501|2011-04-03 23:00,4,1398.5,1399.75,1398.25,1399.25,17
20110501|2011-04-03 23:30,4,1400,1400.75,1399,1400.75,18
20110501|2011-04-04 00:00,4,1400,1401.25,1400,1400.25,18
20110501|2011-04-04 00:30,4,1401,1401.75,1400.75,1401.25,38
20110501|2011-04-04 01:00,4,1401.5,1401.5,1401.25,1401.5,11
20110501|2011-04-04 01:30,4,1401,1401.75,1398.25,1401.75,75
20110501|2011-04-04 02:00,4,1401.75,1402.25,1400.5,1402.25,104
20110501|2011-04-04 02:30,4,1402,1402.75,1401,1402,82
20110501|2011-04-04 03:00,4,1402,1402,1401,1401.75,99
20110501|2011-04-04 03:30,4,1402,1402.5,1400,1401.25,250
20110501|2011-04-04 04:00,4,1401,1401.5,1400.75,1401.5,86
20110501|2011-04-04 04:30,4,1401.5,1401.5,1399.25,1400,143
20110501|2011-04-04 05:00,4,1400,1400,1397.25,1399,138
20110501|2011-04-04 05:30,4,1399.25,1399.25,1398.5,1399.25,39
20110501|2011-04-04 06:00,4,1399,1399.75,1398.75,1399,39
20110501|2011-04-04 06:30,4,1399.25,1399.5,1397.5,1397.5,159
20110501|2011-04-04 07:00,4,1398.25,1399.5,1397.5,1397.5,195
20110501|2011-04-04 09:30,4,1400,1401.5,1379,1382.25,19440
20110501|2011-04-04 10:00,4,1382,1392.75,1381.5,1387.5,7678
20110501|2011-04-04 10:30,4,1387.75,1392.5,1385.5,1388,3656
20110501|2011-04-04 11:00,4,1388.25,1391.5,1386.25,1390.25,2740
20110501|2011-04-04 11:30,4,1390.25,1392,1384,1387,4111
20110501|2011-04-04 12:00,4,1387,1389.5,1385,1387.75,2729
20110501|2011-04-04 12:30,4,1387.5,1389,1384.25,1384.75,3327
20110501|2011-04-04 13:00,4,1384.5,1386.5,1382,1382.75,4481
20110501|2011-04-04 18:00,5,1384.5,1387,1383.5,1386,426
20110501|2011-04-04 18:30,5,1386,1386,1385,1385.5,36
20110501|2011-04-04 19:00,5,1385.25,1386.25,1385,1386,82
20110501|2011-04-04 19:30,5,1386,1389.75,1385.75,1389.75,238
20110501|2011-04-04 20:00,5,1389.75,1389.75,1388.25,1388.75,51
20110501|2011-04-04 20:30,5,1389,1389.25,1387.5,1388,46
20110501|2011-04-04 21:00,5,1387.75,1389.25,1387.5,1389,65
20110501|2011-04-04 21:30,5,1388.75,1389.25,1386.75,1387.25,94
20110501|2011-04-04 22:00,5,1388,1388.5,1388,1388.5,5
20110501|2011-04-04 22:30,5,1388.5,1388.5,1387,1388,26
20110501|2011-04-04 23:00,5,1387.75,1388,1385.75,1386.25,39
20110501|2011-04-04 23:30,5,1386,1386.25,1385.5,1386,26
20110501|2011-04-05 00:00,5,1385.75,1386.25,1385.5,1386.25,18
20110501|2011-04-05 00:30,5,1386.25,1386.25,1385.75,1385.75,17
20110501|2011-04-05 01:00,5,1385.75,1386.75,1385.5,1386,69
20110501|2011-04-05 01:30,5,1386.25,1386.5,1386,1386,27
20110501|2011-04-05 02:00,5,1386.5,1388,1386,1387.5,31
20110501|2011-04-05 02:30,5,1387,1387.5,1386,1386.5,31
20110501|2011-04-05 03:00,5,1386.5,1386.5,1385.75,1386,58
20110501|2011-04-05 03:30,5,1386,1386.5,1385,1386.5,64
20110501|2011-04-05 04:00,5,1386.25,1387.75,1385.5,1387.75,169
20110501|2011-04-05 04:30,5,1387.75,1388.5,1386,1386,161
20110501|2011-04-05 05:00,5,1386,1386,1373,1375.5,2056
20110501|2011-04-05 05:30,5,1376,1376.75,1373.5,1376.5,741
20110501|2011-04-05 06:00,5,1376.5,1376.75,1375,1375.5,250
20110501|2011-04-05 06:30,5,1375.5,1376.25,1374.5,1375.25,493
20110501|2011-04-05 07:00,5,1375.25,1376,1374.5,1374.5,192
20110501|2011-04-05 09:30,5,1372.25,1382,1372.25,1380.25,12939
20110501|2011-04-05 10:00,5,1380.25,1381.5,1366.5,1368.75,10864
20110501|2011-04-05 10:30,5,1368.25,1373.75,1366.5,1373.75,4893
20110501|2011-04-05 11:00,5,1373.75,1375.5,1369.75,1374.75,2983
20110501|2011-04-05 11:30,5,1375,1378.5,1374,1378.5,2810
20110501|2011-04-05 12:00,5,1378.5,1381,1376,1377.5,3727
20110501|2011-04-05 12:30,5,1377.5,1379,1375.5,1376.5,3116
20110501|2011-04-05 13:00,5,1376.25,1377.25,1371.5,1372.25,4696
20110501|2011-04-05 18:00,6,1374,1376.5,1372.75,1376.25,403
20110501|2011-04-05 18:30,6,1376,1377,1375.25,1375.5,106
20110501|2011-04-05 19:00,6,1376,1376.5,1375.25,1376.5,49
20110501|2011-04-05 19:30,6,1376.25,1377.25,1375.5,1377.25,133
20110501|2011-04-05 20:00,6,1377.25,1379,1376.75,1378.25,455
20110501|2011-04-05 20:30,6,1378.5,1379,1377.75,1378.5,227
20110501|2011-04-05 21:00,6,1378.75,1379.25,1378.25,1379.25,72
20110501|2011-04-05 21:30,6,1379.5,1382.75,1379.25,1382.75,597
20110501|2011-04-05 22:00,6,1383,1386,1382.75,1385.25,479
20110501|2011-04-05 22:30,6,1385.25,1385.5,1383.5,1383.5,209
20110501|2011-04-05 23:00,6,1383.5,1384,1383,1383,29
20110501|2011-04-05 23:30,6,1383.5,1383.75,1383,1383.25,18
20110501|2011-04-06 00:00,6,1383.5,1384.5,1383.5,1384,52
20110501|2011-04-06 00:30,6,1384.25,1384.5,1383.5,1384.25,55
20110501|2011-04-06 01:00,6,1384.5,1385.75,1384,1385.75,237
20110501|2011-04-06 01:30,6,1385.5,1385.75,1384,1384.75,205
20110501|2011-04-06 02:00,6,1384.25,1385.5,1380.5,1380.75,293
20110501|2011-04-06 02:30,6,1380.75,1381.5,1379.25,1379.75,228
20110501|2011-04-06 03:00,6,1379.75,1382.25,1379.5,1382.25,259
20110501|2011-04-06 03:30,6,1381.75,1382.75,1381.5,1381.75,112
20110501|2011-04-06 04:00,6,1382,1383,1381.5,1382.5,106
20110501|2011-04-06 04:30,6,1383,1383.75,1382.25,1382.5,220
20110501|2011-04-06 05:00,6,1382.5,1382.75,1379.75,1380,177
20110501|2011-04-06 05:30,6,1380,1381,1379.5,1380.25,110
20110501|2011-04-06 06:00,6,1380.5,1383.25,1380.5,1382.75,198
20110501|2011-04-06 06:30,6,1382.5,1383.25,1381.5,1383.25,255
20110501|2011-04-06 07:00,6,1383.25,1383.25,1381.5,1383.25,320
20110501|2011-04-06 09:30,6,1384.25,1388.25,1382.25,1385,13415
20110501|2011-04-06 10:00,6,1385,1385.25,1378.5,1384.25,8014
20110501|2011-04-06 10:30,6,1384.25,1388.25,1383,1383.25,4088
20110501|2011-04-06 11:00,6,1383.25,1383.5,1380,1382.25,3269
20110501|2011-04-06 11:30,6,1382.25,1385,1381,1382.75,2076
20110501|2011-04-06 12:00,6,1383,1383.5,1381,1382.25,1228
20110501|2011-04-06 12:30,6,1382.5,1383,1376,1376.25,3779
20110501|2011-04-06 13:00,6,1376.5,1377.25,1373.75,1375.75,6000
20110501|2011-04-06 18:00,7,1376,1378.5,1372.25,1377.25,586
20110501|2011-04-06 18:30,7,1377.25,1378.75,1376.5,1377.25,150
20110501|2011-04-06 19:00,7,1377.5,1378.5,1376.5,1378.5,202
20110501|2011-04-06 19:30,7,1379,1379.5,1377.75,1378.25,121
20110501|2011-04-06 20:00,7,1378.25,1383,1378.25,1382.75,404
20110501|2011-04-06 20:30,7,1382.75,1383.25,1381.5,1383,123
20110501|2011-04-06 21:00,7,1382.5,1383,1381.5,1381.75,59
20110501|2011-04-06 21:30,7,1381.75,1383,1378.25,1383,212
20110501|2011-04-06 22:00,7,1383,1383,1382,1382,30
20110501|2011-04-06 22:30,7,1382.25,1382.5,1381.5,1381.5,12
20110501|2011-04-06 23:00,7,1381.5,1382,1380.25,1380.25,24
20110501|2011-04-06 23:30,7,1380.5,1381,1380.25,1380.25,14
20110501|2011-04-07 00:00,7,1380.25,1381.25,1380.25,1381.25,40
20110501|2011-04-07 00:30,7,1381,1381.5,1380.5,1381.5,25
20110501|2011-04-07 01:00,7,1380.75,1381.25,1379.75,1381,60
20110501|2011-04-07 01:30,7,1380.5,1382.25,1380.5,1382.25,66
20110501|2011-04-07 02:00,7,1382,1382,1380.5,1380.5,110
20110501|2011-04-07 02:30,7,1380.5,1381,1380,1380.75,50
20110501|2011-04-07 03:00,7,1380.75,1381.5,1380.75,1381.5,56
20110501|2011-04-07 03:30,7,1381.25,1382.25,1380.75,1381.75,143
20110501|2011-04-07 04:00,7,1382,1382,1380.5,1381,92
20110501|2011-04-07 04:30,7,1381,1382.5,1380.5,1382,120
20110501|2011-04-07 05:00,7,1382,1382.75,1380.75,1381.5,114
20110501|2011-04-07 05:30,7,1381.5,1382.25,1380.75,1380.75,148
20110501|2011-04-07 06:00,7,1381,1381,1379.5,1379.5,262
20110501|2011-04-07 06:30,7,1379.5,1379.75,1376,1378,646
20110501|2011-04-07 07:00,7,1378.5,1379.75,1378,1379.5,96
20110501|2011-04-07 09:30,7,1380.25,1381.25,1367,1372.5,14321
20110501|2011-04-07 10:00,7,1372.5,1373.25,1360.5,1366.25,10924
20110501|2011-04-07 10:30,7,1366,1366.25,1360.5,1365.25,6256
20110501|2011-04-07 11:00,7,1365.25,1369.25,1364.25,1368.25,3930
20110501|2011-04-07 11:30,7,1368.25,1374.5,1367,1373.25,3873
20110501|2011-04-07 12:00,7,1373.25,1377.25,1371.5,1372.5,4829
20110501|2011-04-07 12:30,7,1372.5,1375.5,1368.5,1368.5,2710
20110501|2011-04-07 13:00,7,1368.25,1369.5,1363.25,1365.25,5586
20110501|2011-04-07 18:00,8,1363,1365.25,1362.5,1365.25,324
20110501|2011-04-07 18:30,8,1365,1365.75,1364.75,1365.25,58
20110501|2011-04-07 19:00,8,1365.5,1367,1365,1366.5,138
20110501|2011-04-07 19:30,8,1366.5,1366.75,1365.75,1366.5,82
20110501|2011-04-07 20:00,8,1367,1369.25,1366,1368.5,443
20110501|2011-04-07 20:30,8,1369,1369,1367.5,1369,148
20110501|2011-04-07 21:00,8,1368.75,1371.25,1368.75,1369.25,318
20110501|2011-04-07 21:30,8,1369.5,1371.75,1369.5,1370.5,268
20110501|2011-04-07 22:00,8,1371,1374,1371,1374,354
20110501|2011-04-07 22:30,8,1374,1374.75,1372.5,1373,118
20110501|2011-04-07 23:00,8,1373.25,1374,1372.25,1372.75,62
20110501|2011-04-07 23:30,8,1372.25,1373.5,1372.25,1373,68
20110501|2011-04-08 00:00,8,1373,1373.5,1372.5,1373,69
20110501|2011-04-08 00:30,8,1373.75,1374.5,1373.5,1374.5,245
20110501|2011-04-08 01:00,8,1374.5,1376,1374.25,1374.5,213
20110501|2011-04-08 01:30,8,1375,1377,1374.5,1376.5,371
20110501|2011-04-08 02:00,8,1376.5,1377.5,1375,1375.5,158
20110501|2011-04-08 02:30,8,1375.75,1377.75,1374.75,1377,311
20110501|2011-04-08 03:00,8,1377.5,1378.75,1377,1378,446
20110501|2011-04-08 03:30,8,1378,1380,1378,1379,376
20110501|2011-04-08 04:00,8,1378.75,1379.75,1378.25,1379,132
20110501|2011-04-08 04:30,8,1379,1379.5,1377.25,1377.5,119
20110501|2011-04-08 05:00,8,1377.5,1379.75,1377,1378,316
20110501|2011-04-08 05:30,8,1377.75,1380.75,1377.5,1380.75,236
20110501|2011-04-08 06:00,8,1380.75,1383.25,1379.75,1381,596
20110501|2011-04-08 06:30,8,1381,1381.25,1378.5,1380,683
20110501|2011-04-08 07:00,8,1380.25,1381,1379.5,1380.25,304
20110501|2011-04-08 09:30,8,1365,1387.5,1364.5,1387,21622
20110501|2011-04-08 10:00,8,1387,1391.25,1383.25,1383.75,12394
20110501|2011-04-08 10:30,8,1383.75,1387,1381,1385.75,4342
20110501|2011-04-08 11:00,8,1385.75,1387.5,1383.25,1385,3357
20110501|2011-04-08 11:30,8,1385,1389,1385,1387.75,2451
20110501|2011-04-08 12:00,8,1387.5,1392.75,1386.5,1391,5976
20110501|2011-04-08 12:30,8,1391,1392,1387.5,1391.25,5197
20110501|2011-04-08 13:00,8,1391.25,1394,1390,1392,6079
20110501|2011-04-10 18:00,11,1395.5,1406.5,1395.5,1406,1567
20110501|2011-04-10 18:30,11,1406,1406.5,1403,1405.5,291
20110501|2011-04-10 19:00,11,1405.25,1405.25,1402.25,1402.5,80
20110501|2011-04-10 19:30,11,1402,1404.5,1401,1402,277
20110501|2011-04-10 20:00,11,1401.75,1403.25,1396,1400.5,829
20110501|2011-04-10 20:30,11,1400.5,1402.25,1400,1401.25,213
20110501|2011-04-10 21:00,11,1401,1404.75,1401,1403.75,498
20110501|2011-04-10 21:30,11,1404,1404,1402,1402.75,160
20110501|2011-04-10 22:00,11,1402.5,1402.75,1399,1402,173
20110501|2011-04-10 22:30,11,1400.5,1401.75,1400.5,1400.75,8
20110501|2011-04-10 23:00,11,1400.75,1401.5,1400.5,1401.5,29
20110501|2011-04-10 23:30,11,1401,1403,1401,1403,39
20110501|2011-04-11 00:00,11,1403,1403.5,1402.5,1402.5,85
20110501|2011-04-11 00:30,11,1403,1406.25,1402.5,1406,220
20110501|2011-04-11 01:00,11,1405.5,1405.5,1398,1400,218
20110501|2011-04-11 01:30,11,1400.5,1400.75,1393.5,1395,659
20110501|2011-04-11 02:00,11,1394.5,1397.75,1394.25,1397.75,96
20110501|2011-04-11 02:30,11,1397.75,1398,1390.5,1392.25,630
20110501|2011-04-11 03:00,11,1392.25,1392.25,1381.25,1382,1201
20110501|2011-04-11 03:30,11,1382,1387.5,1378,1385.75,1242
20110501|2011-04-11 04:00,11,1385.5,1385.75,1382.25,1384,195
20110501|2011-04-11 04:30,11,1384,1384,1381.5,1382.5,249
20110501|2011-04-11 05:00,11,1382.25,1383,1379,1379.25,346
20110501|2011-04-11 05:30,11,1379.75,1383.25,1379.75,1382.75,347
20110501|2011-04-11 06:00,11,1382.75,1384.25,1382.75,1383,243
20110501|2011-04-11 06:30,11,1383.25,1384,1382.5,1383,127
20110501|2011-04-11 07:00,11,1382.25,1382.5,1380.5,1381.75,115
20110501|2011-04-11 09:30,11,1380,1381,1364,1371.75,25437
20110501|2011-04-11 10:00,11,1371.5,1374.5,1369.5,1370.5,6883
20110501|2011-04-11 10:30,11,1370.25,1371.25,1368,1370,5141
20110501|2011-04-11 11:00,11,1369.5,1373.25,1367.75,1371.25,3312
20110501|2011-04-11 11:30,11,1371.5,1372.25,1369.75,1370.75,2175
20110501|2011-04-11 12:00,11,1370.75,1371.25,1365.75,1365.75,3642
20110501|2011-04-11 12:30,11,1365.75,1367.75,1365,1367.75,2437
20110501|2011-04-11 13:00,11,1367.5,1372,1367,1367.5,4203
20110501|2011-04-11 18:00,12,1369,1369.25,1360,1367,1993
20110501|2011-04-11 18:30,12,1367,1368,1362.5,1362.5,182
20110501|2011-04-11 19:00,12,1362.75,1363.75,1360,1360.75,446
20110501|2011-04-11 19:30,12,1360.25,1363.5,1358.75,1362.75,635
20110501|2011-04-11 20:00,12,1363,1368.5,1362.75,1367,630
20110501|2011-04-11 20:30,12,1367.25,1370.25,1366.75,1369.5,395
20110501|2011-04-11 21:00,12,1369.75,1370,1362.5,1363.25,430
20110501|2011-04-11 21:30,12,1362.75,1368,1362.75,1366,281
20110501|2011-04-11 22:00,12,1365.5,1366.75,1363.75,1364.5,149
20110501|2011-04-11 22:30,12,1364.25,1365.5,1363.25,1365,124
20110501|2011-04-11 23:00,12,1364.75,1365,1364,1364.5,55
20110501|2011-04-11 23:30,12,1364.75,1365.75,1364.5,1365.75,21
20110501|2011-04-12 00:00,12,1365,1365.25,1364.5,1365,15
20110501|2011-04-12 00:30,12,1364.5,1365.25,1361.75,1365,102
20110501|2011-04-12 01:00,12,1364.25,1366,1364,1364.5,75
20110501|2011-04-12 01:30,12,1364.75,1364.75,1363.25,1364,50
20110501|2011-04-12 02:00,12,1364,1365.5,1361,1365,317
20110501|2011-04-12 02:30,12,1364.75,1364.75,1358,1358,983
20110501|2011-04-12 03:00,12,1358,1361.25,1357.5,1360.5,411
20110501|2011-04-12 03:30,12,1360.5,1361.75,1360.25,1360.5,132
20110501|2011-04-12 04:00,12,1360.25,1362.5,1360,1361.25,179
20110501|2011-04-12 04:30,12,1361,1362,1361,1362,125
20110501|2011-04-12 05:00,12,1362,1363.25,1361.5,1361.75,177
20110501|2011-04-12 05:30,12,1361.75,1361.75,1360,1360,140
20110501|2011-04-12 06:00,12,1360,1360.5,1358,1358,188
20110501|2011-04-12 06:30,12,1358,1359.5,1358,1359.25,200
20110501|2011-04-12 07:00,12,1359,1360,1359,1359.75,120
20110501|2011-04-12 09:30,12,1352.25,1352.25,1335,1335.5,26337
20110501|2011-04-12 10:00,12,1335.5,1335.5,1318.25,1328.25,21100
20110501|2011-04-12 10:30,12,1328,1337,1327,1332,7620
20110501|2011-04-12 11:00,12,1331.75,1333.5,1329.75,1330.75,4403
20110501|2011-04-12 11:30,12,1330.75,1336,1330.75,1333.5,3015
20110501|2011-04-12 12:00,12,1333.25,1334.5,1329.75,1331,2855
20110501|2011-04-12 12:30,12,1330.75,1331.75,1326.75,1327.5,5809
20110501|2011-04-12 13:00,12,1327.25,1331.75,1327,1329,5885
20110501|2011-04-12 18:00,13,1332.5,1337,1331.5,1332.5,623
20110501|2011-04-12 18:30,13,1332.5,1332.75,1328.25,1330.5,323
20110501|2011-04-12 19:00,13,1330.5,1335.5,1330.5,1335,393
20110501|2011-04-12 19:30,13,1334.5,1338,1334.5,1338,285
20110501|2011-04-12 20:00,13,1337.75,1340,1337,1337.75,426
20110501|2011-04-12 20:30,13,1337.75,1339.75,1337,1337.25,168
20110501|2011-04-12 21:00,13,1337,1337.5,1334.25,1335.75,262
20110501|2011-04-12 21:30,13,1336,1338.75,1335.75,1337.5,84
20110501|2011-04-12 22:00,13,1337.75,1338.75,1337,1338.5,54
20110501|2011-04-12 22:30,13,1338.25,1338.75,1337,1337,57
20110501|2011-04-12 23:00,13,1337,1337.75,1337,1337.5,16
20110501|2011-04-12 23:30,13,1337.75,1338.75,1337.75,1338.75,14
20110501|2011-04-13 00:00,13,1338.25,1339,1338.25,1339,44
20110501|2011-04-13 00:30,13,1339,1341.25,1339,1340.5,369
20110501|2011-04-13 01:00,13,1339.75,1340.5,1338.75,1340.5,105
20110501|2011-04-13 01:30,13,1340.75,1341.75,1340.25,1341.25,153
20110501|2011-04-13 02:00,13,1341.75,1341.75,1340,1341.25,206
20110501|2011-04-13 02:30,13,1340.75,1342.75,1338.75,1338.75,218
20110501|2011-04-13 03:00,13,1338.5,1339,1336,1338.25,213
20110501|2011-04-13 03:30,13,1337.25,1337.75,1336,1337,89
20110501|2011-04-13 04:00,13,1337,1337.75,1336,1337.25,212
20110501|2011-04-13 04:30,13,1336.5,1339.5,1336.25,1339,179
20110501|2011-04-13 05:00,13,1339,1339.25,1337.5,1338.5,231
20110501|2011-04-13 05:30,13,1338,1341,1338,1339.75,136
20110501|2011-04-13 06:00,13,1340,1341.75,1338.75,1341.5,196
20110501|2011-04-13 06:30,13,1341,1342.25,1339.25,1340.5,259
20110501|2011-04-13 07:00,13,1340.5,1341.5,1338,1339.75,175
20110501|2011-04-13 09:30,13,1341.75,1349,1337.75,1343.25,13774
20110501|2011-04-13 10:00,13,1343.5,1344.25,1338.75,1341.25,5429
20110501|2011-04-13 10:30,13,1341,1343.75,1340.25,1341.5,3134
20110501|2011-04-13 11:00,13,1341.5,1343.25,1338,1339.75,3954
20110501|2011-04-13 11:30,13,1340,1341.5,1329.25,1334.5,7228
20110501|2011-04-13 12:00,13,1334.75,1338.75,1333.25,1334,2533
20110501|2011-04-13 12:30,13,1334,1338.75,1330.5,1331.75,3928
20110501|2011-04-13 13:00,13,1332,1336.75,1331,1336.5,3468
20110501|2011-04-13 18:00,14,1335.25,1336.25,1331.75,1334.25,708
20110501|2011-04-13 18:30,14,1334.25,1335.5,1333,1333,131
20110501|2011-04-13 19:00,14,1333,1333.5,1329,1329.5,401
20110501|2011-04-13 19:30,14,1329.25,1334.5,1329,1334.25,274
20110501|2011-04-13 20:00,14,1334.5,1335.5,1332.75,1335.5,192
20110501|2011-04-13 20:30,14,1335.25,1336.5,1334,1334.75,110
20110501|2011-04-13 21:00,14,1334.75,1336.75,1333.75,1335,108
20110501|2011-04-13 21:30,14,1335.5,1337.75,1335,1337.25,89
20110501|2011-04-13 22:00,14,1337.5,1337.5,1332.25,1332.25,141
20110501|2011-04-13 22:30,14,1332.25,1333.75,1332.25,1332.5,30
20110501|2011-04-13 23:00,14,1333.25,1334,1333.25,1333.75,51
20110501|2011-04-13 23:30,14,1333.5,1333.75,1332,1333.5,39
20110501|2011-04-14 00:00,14,1333,1333,1331.5,1331.5,7
20110501|2011-04-14 00:30,14,1333.75,1333.75,1328,1328.75,364
20110501|2011-04-14 01:00,14,1328.5,1330.25,1327,1327.25,351
20110501|2011-04-14 01:30,14,1327.75,1328.25,1326,1326.5,408
20110501|2011-04-14 02:00,14,1326,1326.5,1325.25,1326,189
20110501|2011-04-14 02:30,14,1326,1326.5,1325,1326,316
20110501|2011-04-14 03:00,14,1326.5,1326.5,1325.75,1326.5,89
20110501|2011-04-14 03:30,14,1326.75,1329.25,1326.75,1327.75,203
20110501|2011-04-14 04:00,14,1327.75,1328,1326,1327.25,180
20110501|2011-04-14 04:30,14,1327.25,1327.75,1324.5,1325,238
20110501|2011-04-14 05:00,14,1324.75,1325.25,1322,1322.75,901
20110501|2011-04-14 05:30,14,1322.75,1323.5,1321.5,1321.75,364
20110501|2011-04-14 06:00,14,1321.75,1321.75,1318.5,1320.75,860
20110501|2011-04-14 06:30,14,1320.75,1323.75,1320.75,1322.5,152
20110501|2011-04-14 07:00,14,1323,1323.5,1321,1321.5,156
20110501|2011-04-14 09:30,14,1318.5,1329.5,1316.5,1324,11656
20110501|2011-04-14 10:00,14,1324.25,1326,1317.75,1323.25,8691
20110501|2011-04-14 10:30,14,1323,1323,1318.75,1321.5,2854
20110501|2011-04-14 11:00,14,1321.5,1326.75,1321.5,1324.75,2287
20110501|2011-04-14 11:30,14,1324.75,1331.25,1324.5,1326.25,3944
20110501|2011-04-14 12:00,14,1326.5,1328.75,1324.5,1328,1751
20110501|2011-04-14 12:30,14,1327.75,1328.75,1326.75,1328.5,1471
20110501|2011-04-14 13:00,14,1328.5,1333,1328,1330.5,4307
20110501|2011-04-14 18:00,15,1332.75,1333.5,1330.5,1331.75,297
20110501|2011-04-14 18:30,15,1332,1334.5,1332,1334.25,427
20110501|2011-04-14 19:00,15,1334.25,1335.25,1332.75,1334.75,257
20110501|2011-04-14 19:30,15,1335,1336,1334.75,1335.75,122
20110501|2011-04-14 20:00,15,1336,1336.75,1334,1334.25,155
20110501|2011-04-14 20:30,15,1334,1337.5,1332.25,1337,300
20110501|2011-04-14 21:00,15,1336.5,1338,1335.25,1335.75,92
20110501|2011-04-14 21:30,15,1335.75,1336.75,1333.75,1336.75,72
20110501|2011-04-14 22:00,15,1335.5,1335.5,1333,1333.25,27
20110501|2011-04-14 22:30,15,1333,1333.5,1332.25,1333.25,22
20110501|2011-04-14 23:00,15,1333,1333,1331,1331,29
20110501|2011-04-14 23:30,15,1331,1331.5,1329.5,1331.5,86
20110501|2011-04-15 00:00,15,1331.25,1331.25,1326.5,1327,260
20110501|2011-04-15 00:30,15,1327.5,1329.5,1326.75,1328,56
20110501|2011-04-15 01:00,15,1327.75,1330.25,1326.25,1329.5,53
20110501|2011-04-15 01:30,15,1329.25,1329.5,1325.75,1327,178
20110501|2011-04-15 02:00,15,1326,1326.75,1325,1325.25,152
20110501|2011-04-15 02:30,15,1325.25,1325.75,1325,1325,74
20110501|2011-04-15 03:00,15,1325.25,1326,1324.5,1325.5,155
20110501|2011-04-15 03:30,15,1325,1325,1323,1323.25,257
20110501|2011-04-15 04:00,15,1323.5,1324.75,1323.5,1324,163
20110501|2011-04-15 04:30,15,1324,1324.75,1323.75,1324.5,65
20110501|2011-04-15 05:00,15,1324.5,1326,1324.25,1326,72
20110501|2011-04-15 05:30,15,1325.5,1329.5,1325,1328.75,141
20110501|2011-04-15 06:00,15,1328.5,1333.75,1328,1331.5,825
20110501|2011-04-15 06:30,15,1331.25,1332,1330,1330,82
20110501|2011-04-15 07:00,15,1330,1330.5,1324,1325,493
20110501|2011-04-15 09:30,15,1326,1335.75,1322.25,1332.5,12274
20110501|2011-04-15 10:00,15,1332,1334,1328.5,1331.75,4075
20110501|2011-04-15 10:30,15,1332,1335.5,1330.25,1333.75,3032
20110501|2011-04-15 11:00,15,1333.5,1336.5,1333.25,1335,2415
20110501|2011-04-15 11:30,15,1335,1336.5,1334.75,1335.75,1356
20110501|2011-04-15 12:00,15,1335.75,1336,1331.75,1334,2103
20110501|2011-04-15 12:30,15,1334,1337.75,1333.5,1337.5,2893
20110501|2011-04-15 13:00,15,1337.25,1338.5,1331,1331.5,5008
20110501|2011-04-17 18:00,18,1331.75,1333.75,1326.5,1331.75,947
20110501|2011-04-17 18:30,18,1331.75,1331.75,1326.75,1328,171
20110501|2011-04-17 19:00,18,1328,1328.5,1327.5,1327.75,53
20110501|2011-04-17 19:30,18,1327.5,1328.25,1322.25,1322.5,579
20110501|2011-04-17 20:00,18,1322.5,1327.75,1321.75,1324.25,403
20110501|2011-04-17 20:30,18,1325,1326.25,1324.25,1326,107
20110501|2011-04-17 21:00,18,1326.5,1328.5,1326.5,1328,55
20110501|2011-04-17 21:30,18,1327.75,1329.75,1326.5,1329,105
20110501|2011-04-17 22:00,18,1329,1330.75,1329,1330.75,38
20110501|2011-04-17 22:30,18,1330.75,1331.25,1330.75,1330.75,22
20110501|2011-04-17 23:00,18,1330.75,1331.25,1330.75,1331.25,7
20110501|2011-04-17 23:30,18,1331.5,1331.75,1331,1331.25,15
20110501|2011-04-18 00:00,18,1331.75,1331.75,1331.25,1331.25,30
20110501|2011-04-18 00:30,18,1331.25,1331.5,1330.5,1330.5,104
20110501|2011-04-18 01:00,18,1330.25,1331.75,1330.25,1331.75,14
20110501|2011-04-18 01:30,18,1331.25,1333.75,1330.5,1333.25,386
20110501|2011-04-18 02:00,18,1333.25,1335.5,1331.75,1332.25,172
20110501|2011-04-18 02:30,18,1332,1332.25,1330.25,1331.5,95
20110501|2011-04-18 03:00,18,1331.25,1332.5,1330.5,1331,162
20110501|2011-04-18 03:30,18,1330.25,1330.75,1329.5,1329.5,23
20110501|2011-04-18 04:00,18,1329.75,1332.5,1329.75,1331.75,83
20110501|2011-04-18 04:30,18,1331.5,1332.25,1329.75,1331,125
20110501|2011-04-18 05:00,18,1331,1333,1329.75,1332.75,71
20110501|2011-04-18 05:30,18,1333.25,1333.75,1332.25,1332.5,72
20110501|2011-04-18 06:00,18,1332.5,1333,1330.25,1330.75,72
20110501|2011-04-18 06:30,18,1331.25,1333,1331,1332.75,94
20110501|2011-04-18 07:00,18,1332,1332.5,1330.25,1331.5,69
20110501|2011-04-18 09:30,18,1324.5,1341.5,1320.75,1338,12921
20110501|2011-04-18 10:00,18,1338.25,1342.5,1336.75,1339.5,4306
20110501|2011-04-18 10:30,18,1339.75,1341.25,1336.25,1336.75,2297
20110501|2011-04-18 11:00,18,1336.75,1339,1336.25,1337.75,1414
20110501|2011-04-18 11:30,18,1337.75,1344,1336,1343.75,3233
20110501|2011-04-18 12:00,18,1343.75,1345,1340.5,1341,2415
20110501|2011-04-18 12:30,18,1340.75,1346.5,1340.5,1346.5,3108
20110501|2011-04-18 13:00,18,1346.25,1350.5,1343.5,1343.5,4437
20110501|2011-04-18 18:00,19,1344.5,1347,1344.25,1345.25,255
20110501|2011-04-18 18:30,19,1345.5,1346.75,1345.25,1346,59
20110501|2011-04-18 19:00,19,1346,1347,1345.75,1347,58
20110501|2011-04-18 19:30,19,1346.75,1347,1346.5,1347,23
20110501|2011-04-18 20:00,19,1347,1347,1343.75,1345.75,175
20110501|2011-04-18 20:30,19,1345.75,1346,1343.75,1343.75,126
20110501|2011-04-18 21:00,19,1344,1344.5,1341,1341,364
20110501|2011-04-18 21:30,19,1340.75,1342.5,1339,1342,240
20110501|2011-04-18 22:00,19,1341.75,1341.75,1339.5,1340,48
20110501|2011-04-18 22:30,19,1339.5,1341,1339.25,1341,55
20110501|2011-04-18 23:00,19,1341,1341.5,1341,1341,13
20110501|2011-04-18 23:30,19,1340.5,1340.5,1338.75,1338.75,153
20110501|2011-04-19 00:00,19,1338.5,1339.5,1338.25,1339.5,104
20110501|2011-04-19 00:30,19,1339.5,1341,1339.5,1339.5,44
20110501|2011-04-19 01:00,19,1340,1340.25,1338.5,1338.5,57
20110501|2011-04-19 01:30,19,1339,1339.5,1337.25,1338,162
20110501|2011-04-19 02:00,19,1338,1339,1337.75,1338.25,42
20110501|2011-04-19 02:30,19,1338.25,1339,1338.25,1338.75,52
20110501|2011-04-19 03:00,19,1339,1340,1338.5,1339.5,107
20110501|2011-04-19 03:30,19,1339.5,1340,1336.75,1338.75,113
20110501|2011-04-19 04:00,19,1339.25,1339.5,1338.75,1339.25,65
20110501|2011-04-19 04:30,19,1339.5,1342.25,1339.5,1342,309
20110501|2011-04-19 05:00,19,1342.25,1342.5,1341.75,1342.25,144
20110501|2011-04-19 05:30,19,1342.5,1343.25,1342.25,1343.25,117
20110501|2011-04-19 06:00,19,1343.25,1344.25,1343.25,1344,186
20110501|2011-04-19 06:30,19,1344,1345.5,1343.75,1344.75,301
20110501|2011-04-19 07:00,19,1344.75,1345,1344.25,1344.75,77
20110501|2011-04-19 09:30,19,1344.75,1349,1341,1341.75,8457
20110501|2011-04-19 10:00,19,1341.75,1344,1336.5,1340.75,4722
20110501|2011-04-19 10:30,19,1340.75,1344,1340.5,1343,1592
20110501|2011-04-19 11:00,19,1343.25,1348,1343.25,1345.25,3028
20110501|2011-04-19 11:30,19,1345.25,1347.25,1344.25,1345.25,1054
20110501|2011-04-19 12:00,19,1345.25,1347,1344,1345,1165
20110501|2011-04-19 12:30,19,1345.25,1346.25,1341,1341.25,2072
20110501|2011-04-19 13:00,19,1341,1342.25,1338.5,1341.25,2428
20110501|2011-04-19 18:00,20,1341.25,1343.25,1340.75,1341.25,117
20110501|2011-04-19 18:30,20,1342,1344,1341.75,1343,43
20110501|2011-04-19 19:00,20,1343,1344.75,1342.75,1343.75,73
20110501|2011-04-19 19:30,20,1344.25,1346.75,1344.25,1346.75,116
20110501|2011-04-19 20:00,20,1347,1347.75,1346.5,1347.5,130
20110501|2011-04-19 20:30,20,1347.5,1348,1347.25,1348,66
20110501|2011-04-19 21:00,20,1347.5,1348,1347,1348,59
20110501|2011-04-19 21:30,20,1348,1349.5,1347.5,1349.5,557
20110501|2011-04-19 22:00,20,1349.75,1350,1348.25,1349,81
20110501|2011-04-19 22:30,20,1349.25,1350,1348.75,1349,88
20110501|2011-04-19 23:00,20,1349,1349,1348,1348.5,69
20110501|2011-04-19 23:30,20,1348.5,1349.5,1348,1349.25,36
20110501|2011-04-20 00:00,20,1349.5,1350.75,1349,1350.25,82
20110501|2011-04-20 00:30,20,1350.25,1350.5,1349.5,1349.5,77
20110501|2011-04-20 01:00,20,1350,1350,1349.25,1349.75,22
20110501|2011-04-20 01:30,20,1350,1352,1349.25,1352,288
20110501|2011-04-20 02:00,20,1351.75,1351.75,1350.5,1350.5,82
20110501|2011-04-20 02:30,20,1351,1351,1350,1351,142
20110501|2011-04-20 03:00,20,1351,1353.5,1351,1353,338
20110501|2011-04-20 03:30,20,1353,1355.75,1353,1355.75,542
20110501|2011-04-20 04:00,20,1355.5,1356,1355.25,1356,278
20110501|2011-04-20 04:30,20,1356,1357,1356,1357,114
20110501|2011-04-20 05:00,20,1356.75,1357,1356,1356.25,64
20110501|2011-04-20 05:30,20,1356.75,1357,1355.75,1356.5,136
20110501|2011-04-20 06:00,20,1356.5,1357,1356,1356.5,102
20110501|2011-04-20 06:30,20,1356.5,1357,1355,1355,250
20110501|2011-04-20 07:00,20,1355.5,1357.25,1355,1356.25,436
20110501|2011-04-20 09:30,20,1358.25,1373.25,1357.25,1371,10127
20110501|2011-04-20 10:00,20,1371,1371.75,1366,1367.25,3189
20110501|2011-04-20 10:30,20,1367.25,1371.25,1366.75,1369,1573
20110501|2011-04-20 11:00,20,1369,1371,1365.25,1368.75,1991
20110501|2011-04-20 11:30,20,1368.75,1368.75,1361.25,1361.75,1834
20110501|2011-04-20 12:00,20,1362,1364.75,1356.75,1358.75,2500
20110501|2011-04-20 12:30,20,1359,1359.5,1352.75,1356.5,2941
20110501|2011-04-20 13:00,20,1356.75,1358.75,1354,1357.5,2645
20110501|2011-04-20 18:00,21,1357,1362.5,1356.5,1362,236
20110501|2011-04-20 18:30,21,1362,1362.25,1360.75,1361,34
20110501|2011-04-20 19:00,21,1360.75,1362,1360.75,1362,38
20110501|2011-04-20 19:30,21,1362,1362.25,1359,1359,72
20110501|2011-04-20 20:00,21,1359,1359.5,1357.75,1358.25,141
20110501|2011-04-20 20:30,21,1357.75,1358.5,1357,1357.75,84
20110501|2011-04-20 21:00,21,1357.5,1357.75,1351.75,1353.5,443
20110501|2011-04-20 21:30,21,1353.5,1358,1353.5,1357.25,92
20110501|2011-04-20 22:00,21,1358,1358.25,1355.25,1356,135
20110501|2011-04-20 22:30,21,1356,1357.5,1355.5,1356.75,64
20110501|2011-04-20 23:00,21,1357.5,1357.5,1357,1357.25,29
20110501|2011-04-20 23:30,21,1358,1358,1357.5,1357.5,27
20110501|2011-04-21 00:00,21,1357.75,1358,1357,1357.5,16
20110501|2011-04-21 00:30,21,1357.75,1358,1357.25,1358,16
20110501|2011-04-21 01:00,21,1357.5,1358,1356.75,1356.75,38
20110501|2011-04-21 01:30,21,1356.75,1357.25,1355.75,1357,147
20110501|2011-04-21 02:00,21,1357.25,1357.25,1356,1357,19
20110501|2011-04-21 02:30,21,1356.75,1362.5,1356.75,1362,128
20110501|2011-04-21 03:00,21,1362.5,1362.5,1361.5,1361.5,63
20110501|2011-04-21 03:30,21,1361.5,1362,1360.5,1360.5,87
20110501|2011-04-21 04:00,21,1360,1361,1359.5,1360.5,127
20110501|2011-04-21 04:30,21,1360.5,1361.5,1360,1361.5,53
20110501|2011-04-21 05:00,21,1362,1363.25,1361,1362.5,147
20110501|2011-04-21 05:30,21,1363,1363.25,1362,1362.25,72
20110501|2011-04-21 06:00,21,1362.25,1363.5,1362,1363,62
20110501|2011-04-21 06:30,21,1362.5,1363.75,1362.25,1363.75,48
20110501|2011-04-21 07:00,21,1363.5,1363.75,1362.25,1363,61
20110501|2011-04-21 09:30,21,1361.5,1365.75,1354,1364.75,5595
20110501|2011-04-21 10:00,21,1364.75,1366.5,1361,1363.25,1784
20110501|2011-04-21 10:30,21,1363.25,1372,1361.25,1370.25,1778
20110501|2011-04-21 11:00,21,1370.5,1380.25,1367.25,1379,4226
20110501|2011-04-21 11:30,21,1379,1379.25,1373.25,1378.5,1498
20110501|2011-04-21 12:00,21,1378.75,1379,1371.75,1376.5,1014
20110501|2011-04-21 12:30,21,1376.5,1381.25,1374,1380.25,2056
20110501|2011-04-21 13:00,21,1380,1382,1378,1380,2808
20110501|2011-04-24 18:00,25,1380.75,1387.75,1379.5,1383.5,886
20110501|2011-04-24 18:30,25,1385,1387.75,1384.5,1386.5,102
20110501|2011-04-24 19:00,25,1386.5,1387.75,1386,1386.75,89
20110501|2011-04-24 19:30,25,1386.75,1388,1386.75,1386.75,59
20110501|2011-04-24 20:00,25,1386.5,1386.5,1383.5,1383.5,146
20110501|2011-04-24 20:30,25,1383,1386,1383,1385,40
20110501|2011-04-24 21:00,25,1384.5,1385.75,1383.75,1384.5,61
20110501|2011-04-24 21:30,25,1384.5,1384.75,1383.75,1384.5,51
20110501|2011-04-24 22:00,25,1383.75,1383.75,1383,1383,10
20110501|2011-04-24 22:30,25,1384,1384,1383.25,1383.5,70
20110501|2011-04-24 23:00,25,1384.5,1384.75,1384.5,1384.75,2
20110501|2011-04-24 23:30,25,1385,1385,1385,1385,1
20110501|2011-04-25 00:00,25,1384.25,1385,1384.25,1384.75,28
20110501|2011-04-25 00:30,25,1384.25,1384.5,1383.75,1384,5
20110501|2011-04-25 01:00,25,1384,1384.5,1383,1383,90
20110501|2011-04-25 01:30,25,1382,1382,1380.25,1380.25,79
20110501|2011-04-25 02:00,25,1380,1380.25,1379.5,1380.25,12
20110501|2011-04-25 02:30,25,1381.25,1381.5,1380.75,1380.75,11
20110501|2011-04-25 03:00,25,1381.25,1381.5,1381.25,1381.25,13
20110501|2011-04-25 03:30,25,1381.25,1381.5,1381.25,1381.5,8
20110501|2011-04-25 04:00,25,1380.5,1381.75,1380.5,1381.75,8
20110501|2011-04-25 04:30,25,1382,1383,1382,1383,14
20110501|2011-04-25 05:00,25,1383,1383.5,1382,1382.5,14
20110501|2011-04-25 05:30,25,1382.5,1384.25,1382.5,1384.25,12
20110501|2011-04-25 06:00,25,1384.5,1385.5,1384.5,1384.75,30
20110501|2011-04-25 06:30,25,1384.75,1384.75,1382,1382.5,60
20110501|2011-04-25 07:00,25,1382.25,1385.5,1381.25,1385,204
20110501|2011-04-25 09:30,25,1378.5,1384.5,1372.25,1384,4554
20110501|2011-04-25 10:00,25,1384.75,1385.25,1375.75,1377.5,1326
20110501|2011-04-25 10:30,25,1378.25,1380,1376.75,1378.75,381
20110501|2011-04-25 11:00,25,1379,1381.75,1375,1380.75,876
20110501|2011-04-25 11:30,25,1381,1383,1381,1381,473
20110501|2011-04-25 12:00,25,1381,1385.5,1380,1380,1478
20110501|2011-04-25 12:30,25,1380.25,1385,1380,1385,1264
20110501|2011-04-25 13:00,25,1385.5,1391.25,1385,1389.75,2005
20110501|2011-04-25 18:00,26,1389,1389,1387.25,1388,69
20110501|2011-04-25 18:30,26,1388.5,1390,1388.5,1390,76
20110501|2011-04-25 19:00,26,1388.5,1389.25,1387.75,1387.75,22
20110501|2011-04-25 19:30,26,1387,1387.5,1376.75,1378.5,142
20110501|2011-04-25 20:00,26,1378,1379,1374.75,1377.25,92
20110501|2011-04-25 20:30,26,1377.5,1377.75,1375.25,1376.5,82
20110501|2011-04-25 21:00,26,1377.25,1377.25,1375.75,1377.25,26
20110501|2011-04-25 21:30,26,1377,1377,1376.25,1376.5,14
20110501|2011-04-25 22:00,26,1376.25,1376.25,1375,1375,33
20110501|2011-04-25 22:30,26,1374.5,1375,1372.25,1374.5,45
20110501|2011-04-25 23:00,26,1374,1375,1373.25,1374.75,20
20110501|2011-04-25 23:30,26,1375,1375.25,1374.25,1375.25,8
20110501|2011-04-26 00:00,26,1374.5,1374.75,1374.5,1374.5,3
20110501|2011-04-26 00:30,26,1373.75,1373.75,1373.5,1373.5,6
20110501|2011-04-26 01:00,26,1373.5,1374,1373,1374,30
20110501|2011-04-26 01:30,26,1373.75,1375.25,1373,1373,47
20110501|2011-04-26 02:00,26,1373,1374,1371.75,1374,49
20110501|2011-04-26 02:30,26,1374.25,1375,1372.5,1375,46
20110501|2011-04-26 03:00,26,1375,1375.25,1374.5,1375.25,45
20110501|2011-04-26 03:30,26,1374.75,1375.5,1374.25,1375.25,23
20110501|2011-04-26 04:00,26,1376.5,1380,1376.5,1378.25,49
20110501|2011-04-26 04:30,26,1379.25,1381.25,1379.25,1380,40
20110501|2011-04-26 05:00,26,1380.75,1381,1378.75,1380.75,31
20110501|2011-04-26 05:30,26,1380.75,1382.75,1379.75,1381,51
20110501|2011-04-26 06:00,26,1380.5,1380.75,1379.5,1379.5,19
20110501|2011-04-26 06:30,26,1379.25,1379.75,1378.75,1379.5,14
20110501|2011-04-26 07:00,26,1379.25,1380.5,1379.25,1380,22
20110501|2011-04-26 09:30,26,1380,1387,1376.5,1385.25,2697
20110501|2011-04-26 10:00,26,1384.75,1385.25,1380.75,1384.5,835
20110501|2011-04-26 10:30,26,1384.25,1386,1381.5,1381.75,607
20110501|2011-04-26 11:00,26,1381.75,1383,1377.5,1377.75,903
20110501|2011-04-26 11:30,26,1377.25,1380.5,1377.25,1379,322
20110501|2011-04-26 12:00,26,1379.5,1383,1378.75,1382.5,211
20110501|2011-04-26 12:30,26,1382.75,1383.25,1375.25,1376.5,834
20110501|2011-04-26 13:00,26,1376.5,1383.5,1376.5,1383.25,1061
20110501|2011-04-26 18:00,27,1382.75,1383.5,1381,1382.5,24
20110501|2011-04-26 18:30,27,1382.75,1383.25,1382.75,1383.25,4
20110501|2011-04-26 19:00,27,1383.5,1386,1383.25,1386,26
20110501|2011-04-26 19:30,27,1387,1388.5,1387,1388,32
20110501|2011-04-26 20:00,27,1387.75,1387.75,1380,1381,31
20110501|2011-04-26 20:30,27,1380.5,1381.5,1379.5,1380.75,24
20110501|2011-04-26 21:00,27,1381,1381,1377,1377.5,55
20110501|2011-04-26 21:30,27,1377,1377,1376,1376,44
20110501|2011-04-26 22:00,27,1376,1377.25,1376,1376,16
20110501|2011-04-26 23:00,27,1378,1379.5,1378,1378.5,9
20110501|2011-04-26 23:30,27,1380,1382,1380,1382,8
20110501|2011-04-27 00:00,27,1382,1382,1381.5,1382,10
20110501|2011-04-27 00:30,27,1380.5,1381,1379.5,1381,13
20110501|2011-04-27 01:00,27,1381,1381.25,1380,1380.25,7
20110501|2011-04-27 01:30,27,1379.5,1379.75,1376,1376,114
20110501|2011-04-27 02:00,27,1376.25,1376.75,1376,1376.25,10
20110501|2011-04-27 02:30,27,1376.25,1376.25,1374,1374.5,82
20110501|2011-04-27 03:00,27,1373.25,1375,1373,1375,33
20110501|2011-04-27 03:30,27,1374.25,1374.25,1374.25,1374.25,14
20110501|2011-04-27 04:00,27,1374.5,1374.5,1373,1373,50
20110501|2011-04-27 04:30,27,1373.75,1375.25,1373.75,1375.25,8
20110501|2011-04-27 05:00,27,1373.75,1373.75,1372,1372.25,88
20110501|2011-04-27 05:30,27,1372.25,1373.5,1372.25,1373,6
20110501|2011-04-27 06:00,27,1373.25,1373.25,1369.25,1369.5,74
20110501|2011-04-27 06:30,27,1369.75,1369.75,1366,1367,171
20110501|2011-04-27 07:00,27,1367,1368.75,1365.25,1367.75,91
20110501|2011-04-27 09:30,27,1365.25,1371.5,1361.5,1371.5,2627
20110501|2011-04-27 10:00,27,1371.5,1379.5,1370.25,1379.25,1651
20110501|2011-04-27 10:30,27,1379.25,1381.5,1376.25,1376.25,1187
20110501|2011-04-27 11:00,27,1376.25,1378.25,1372,1376.75,674
20110501|2011-04-27 11:30,27,1376.25,1382,1374.5,1382,668
20110501|2011-04-27 12:00,27,1382,1383,1378.5,1380.25,562
20110501|2011-04-27 12:30,27,1382.5,1390.25,1382.5,1388,1216
20110501|2011-04-27 13:00,27,1388,1388,1375,1375,894
20110501|2011-04-27 18:00,28,1379.25,1383.5,1378,1382,96
20110501|2011-04-27 18:30,28,1383.5,1385,1382.75,1382.75,23
20110501|2011-04-27 19:00,28,1381.75,1385,1381.75,1384.5,12
20110501|2011-04-27 19:30,28,1384,1384.5,1378.5,1378.5,75
20110501|2011-04-27 20:00,28,1378.5,1383.75,1378.5,1383.75,43
20110501|2011-04-27 20:30,28,1384.75,1385,1379.75,1380,814
20110501|2011-04-27 21:00,28,1379.75,1383.25,1379.75,1380,213
20110501|2011-04-27 21:30,28,1380,1383.75,1380,1383,29
20110501|2011-04-27 22:00,28,1383,1384,1382.25,1384,26
20110501|2011-04-27 22:30,28,1383.75,1384,1383.75,1384,14
20110501|2011-04-27 23:00,28,1383.75,1384.5,1383.75,1384.5,5
20110501|2011-04-27 23:30,28,1385,1390.25,1385,1390.25,35
20110501|2011-04-28 00:00,28,1390.5,1391.75,1389.75,1389.75,36
20110501|2011-04-28 00:30,28,1389.75,1389.75,1386,1386.25,45
20110501|2011-04-28 01:00,28,1386.5,1386.5,1386,1386,10
20110501|2011-04-28 01:30,28,1387.5,1388.5,1387.5,1387.5,47
20110501|2011-04-28 02:00,28,1388.25,1389,1386.25,1386.25,12
20110501|2011-04-28 02:30,28,1386.5,1387.75,1386.5,1387.75,7
20110501|2011-04-28 03:00,28,1388.25,1392.75,1388.25,1391.5,45
20110501|2011-04-28 03:30,28,1392.5,1393,1392,1392,12
20110501|2011-04-28 04:00,28,1392.5,1393.5,1390.5,1392,24
20110501|2011-04-28 04:30,28,1390.5,1390.5,1388,1388.5,102
20110501|2011-04-28 05:00,28,1388,1390.25,1387.5,1390.25,29
20110501|2011-04-28 05:30,28,1389.5,1389.75,1386.25,1386.5,82
20110501|2011-04-28 06:00,28,1386.75,1387,1385.5,1387,9
20110501|2011-04-28 06:30,28,1386.25,1387,1385.75,1385.75,12
20110501|2011-04-28 07:00,28,1385,1386.25,1384.5,1385.75,26
20110501|2011-04-28 09:30,28,1387,1388.5,1374,1377,1740
20110501|2011-04-28 10:00,28,1377,1383,1376,1381.25,899
20110501|2011-04-28 10:30,28,1381,1381.75,1358.25,1360.75,2121
20110501|2011-04-28 11:00,28,1360.75,1363.25,1358.5,1361,610
20110501|2011-04-28 11:30,28,1361,1361,1342.75,1345,1266
20110501|2011-04-28 12:00,28,1345,1345,1336.5,1339,599
20110501|2011-04-28 12:30,28,1339,1345.75,1334.25,1342.5,888
20110501|2011-04-28 13:00,28,1345.25,1351.75,1344,1348.5,305
20110501|2011-04-28 18:00,29,1348,1350.25,1344.25,1344.25,142
20110501|2011-04-28 18:30,29,1342,1344.25,1341.75,1344.25,13
20110501|2011-04-28 19:00,29,1345,1346.5,1345,1346.5,8
20110501|2011-04-28 19:30,29,1346,1352.5,1346,1352.5,18
20110501|2011-04-28 20:00,29,1354,1355,1353,1355,12
20110501|2011-04-28 20:30,29,1355,1355.25,1355,1355,7
20110501|2011-04-28 21:00,29,1354,1354,1353.5,1353.75,12
20110501|2011-04-28 21:30,29,1353.25,1353.25,1352.75,1352.75,9
20110501|2011-04-28 22:00,29,1353,1353,1352.75,1352.75,9
20110501|2011-04-28 23:00,29,1355.75,1356.5,1355.75,1356.5,49
20110501|2011-04-28 23:30,29,1357.5,1357.75,1357.5,1357.75,2
20110501|2011-04-29 00:00,29,1359.5,1359.5,1357.75,1357.75,2
20110501|2011-04-29 01:30,29,1353.25,1353.5,1351.25,1351.25,7
20110501|2011-04-29 02:30,29,1353.25,1353.25,1352.75,1352.75,10
20110501|2011-04-29 03:00,29,1353.75,1354,1353.25,1354,8
20110501|2011-04-29 03:30,29,1354,1354,1354,1354,2
20110501|2011-04-29 05:00,29,1356.25,1356.5,1355.25,1355.25,4
20110501|2011-04-29 05:30,29,1354,1354.25,1354,1354.25,3
20110501|2011-04-29 06:00,29,1355.5,1355.5,1355.5,1355.5,2
20110501|2011-04-29 06:30,29,1355.25,1355.25,1354.75,1355.25,5
20110501|2011-04-29 07:00,29,1355.25,1355.25,1355,1355.25,5
20110501|2011-04-29 09:30,29,1355.5,1362.5,1352.5,1361.25,615
20110501|2011-04-29 10:00,29,1361.25,1365,1360,1360.5,467
20110501|2011-04-29 10:30,29,1360,1363.5,1359.5,1363,213
20110501|2011-04-29 11:00,29,1362.75,1362.75,1359,1360,126
20110501|2011-04-29 11:30,29,1358,1380,1356.75,1379.5,229
20110501|2011-04-29 12:00,29,1379.5,1383,1376.5,1381,199
20110501|2011-04-29 12:30,29,1382,1387.25,1382,1385.25,156
20110501|2011-04-29 13:00,29,1384.75,1393.5,1381.25,1393.5,94
20110501|2011-05-01 18:00,2,1389.5,1392.5,1382.5,1382.5,32
20110501|2011-05-01 18:30,2,1382,1387.5,1382,1385.5,5
20110501|2011-05-01 19:00,2,1385.75,1385.75,1385.75,1385.75,1
20110501|2011-05-01 20:00,2,1382,1385.75,1382,1385.75,7
20110501|2011-05-01 21:30,2,1380.5,1386.5,1380.5,1386.5,2
20110501|2011-05-02 01:30,2,1382.5,1382.5,1382,1382,2
20110501|2011-05-02 02:30,2,1382.75,1382.75,1382.75,1382.75,1
20110501|2011-05-02 03:30,2,1386.25,1386.75,1386.25,1386.75,3
20110501|2011-05-02 09:30,2,1392.25,1400,1388,1390,689
20110501|2011-05-02 10:00,2,1389.75,1392.5,1386,1389.5,216
20110501|2011-05-02 10:30,2,1388.75,1389.75,1384.5,1384.5,134
20110501|2011-05-02 11:00,2,1385.5,1386.5,1383.25,1385,22
20110501|2011-05-02 11:30,2,1385,1388,1383.5,1388,23
20110501|2011-05-02 12:00,2,1388.25,1390,1387.5,1387.5,55
20110501|2011-05-02 12:30,2,1387.5,1388,1384.25,1386.25,24
20110501|2011-05-02 13:00,2,1389.5,1391,1389.5,1390.25,93
20110501|2011-05-02 18:00,3,1390.25,1394.75,1390.25,1394.5,17
20110501|2011-05-02 18:30,3,1390.5,1390.5,1390.5,1390.5,1
20110501|2011-05-02 19:30,3,1385.25,1385.25,1385.25,1385.25,1
20110501|2011-05-02 20:00,3,1385.25,1385.25,1383.25,1383.25,6
20110501|2011-05-02 20:30,3,1382.75,1382.75,1382.75,1382.75,3
20110501|2011-05-02 21:00,3,1381.25,1381.25,1381.25,1381.25,3
20110501|2011-05-03 00:30,3,1380,1380,1379.5,1379.5,6
20110501|2011-05-03 02:30,3,1380,1380,1380,1380,4
20110501|2011-05-03 06:30,3,1380.5,1380.5,1378.5,1378.5,4
20110501|2011-05-03 09:30,3,1381.25,1381.25,1365.75,1372.25,165
20110501|2011-05-03 10:00,3,1370.75,1374.5,1369.75,1374.25,26
20110501|2011-05-03 10:30,3,1375,1375,1369.75,1369.75,70
20110501|2011-05-03 11:00,3,1373,1373,1371.75,1372.25,44
20110501|2011-05-03 11:30,3,1374.5,1374.5,1373.75,1373.75,20
20110501|2011-05-03 12:00,3,1368.5,1368.5,1368.5,1368.5,1
20110501|2011-05-03 12:30,3,1365.75,1365.75,1354,1354,200
20110501|2011-05-03 13:00,3,1355.25,1358.75,1354.5,1358.75,111
20110501|2011-05-03 20:00,4,1362.25,1362.25,1362.25,1362.25,2
20110501|2011-05-03 21:00,4,1358.75,1358.75,1358.75,1358.75,1
20110501|2011-05-03 21:30,4,1355.25,1355.25,1355.25,1355.25,1
20110501|2011-05-03 22:00,4,1355,1356.75,1355,1356.75,10
20110501|2011-05-03 22:30,4,1356.5,1356.5,1356.5,1356.5,3
20110501|2011-05-03 23:00,4,1356,1356,1356,1356,3
20110501|2011-05-03 23:30,4,1355.5,1355.5,1355,1355,4
20110501|2011-05-04 00:00,4,1355,1355,1355,1355,2
20110501|2011-05-04 00:30,4,1355.25,1355.25,1355.25,1355.25,5
20110501|2011-05-04 01:00,4,1352,1352,1352,1352,27
20110501|2011-05-04 01:30,4,1352,1352,1352,1352,6
20110501|2011-05-04 02:00,4,1353.5,1354.75,1353.5,1354.75,4
20110501|2011-05-04 04:00,4,1355,1355,1354.5,1354.5,2
20110501|2011-05-04 05:30,4,1354.5,1354.5,1354.5,1354.5,2
20110501|2011-05-04 07:00,4,1356,1356,1355.5,1355.5,2
20110501|2011-05-04 09:30,4,1352.25,1354.25,1344,1348.75,118
20110501|2011-05-04 10:00,4,1347,1352,1346.75,1348,38
20110501|2011-05-04 10:30,4,1348,1351,1346.75,1350.5,176
20110501|2011-05-04 11:00,4,1351,1351,1351,1351,7
20110501|2011-05-04 11:30,4,1349.5,1352,1349.5,1351,10
20110501|2011-05-04 12:00,4,1350,1350.25,1348,1348.75,196
20110501|2011-05-04 12:30,4,1350,1350.5,1346,1347.5,26
20110501|2011-05-04 13:00,4,1351.75,1351.75,1350,1350,16
20110501|2011-05-04 20:30,5,1354,1354,1354,1354,1
20110501|2011-05-05 05:00,5,1348,1348,1342,1342,3
20110501|2011-05-05 07:00,5,1343,1343,1343,1343,4
20110501|2011-05-05 09:30,5,1334.5,1334.5,1314.25,1316.5,136
20110501|2011-05-05 10:00,5,1315.25,1317.5,1309,1317.5,217
20110501|2011-05-05 10:30,5,1315.25,1321,1315,1318,142
20110501|2011-05-05 11:00,5,1318,1322,1316.5,1322,44
20110501|2011-05-05 11:30,5,1323.25,1323.25,1318.75,1318.75,24
20110501|2011-05-05 12:00,5,1321.75,1323.25,1321.75,1322,17
20110501|2011-05-05 12:30,5,1322,1322,1321.25,1321.25,42
20110501|2011-05-05 13:00,5,1317.75,1321.5,1317.75,1319.75,12
20110501|2011-05-05 18:00,6,1318.25,1318.25,1318,1318,6
20110501|2011-05-05 19:30,6,1323.25,1323.25,1323.25,1323.25,3
20110501|2011-05-05 21:30,6,1326.75,1327,1326.75,1327,3
20110501|2011-05-05 22:00,6,1327,1327,1327,1327,2
20110501|2011-05-06 03:30,6,1310,1310,1310,1310,1
20110501|2011-05-06 06:30,6,1316.25,1318.75,1316.25,1318,6
20110501|2011-05-06 09:30,6,1322.25,1338.75,1322.25,1333,84
20110501|2011-05-06 10:00,6,1334.25,1334.25,1330,1332,31
20110501|2011-05-06 10:30,6,1334.75,1334.75,1327,1332.5,78
20110501|2011-05-06 11:00,6,1326.5,1326.5,1311,1318.75,80
20110501|2011-05-06 11:30,6,1315,1315,1308.5,1309,15
20110501|2011-05-06 12:00,6,1314.25,1323.5,1314.25,1323.5,20
20110501|2011-05-06 12:30,6,1319,1322.25,1319,1322.25,2
20110501|2011-05-06 13:00,6,1318.75,1327.75,1318.75,1327.75,4
20110501|2011-05-08 19:00,9,1330,1330.5,1330,1330.5,20
20110501|2011-05-08 19:30,9,1331,1331.25,1331,1331.25,3
20110501|2011-05-09 09:30,9,1333.75,1338,1333.25,1338,23
20110501|2011-05-09 10:00,9,1339.25,1339.25,1334,1334,75
20110501|2011-05-09 10:30,9,1331,1336,1329.5,1336,48
20110501|2011-05-09 11:00,9,1333.25,1333.25,1332,1332,6
20110501|2011-05-09 11:30,9,1333,1333,1333,1333,7
20110501|2011-05-09 12:00,9,1336,1336.5,1334,1334,13
20110501|2011-05-09 12:30,9,1337.75,1338.25,1337.75,1338.25,5
20110501|2011-05-09 18:00,10,1335.25,1335.25,1335.25,1335.25,3
20110501|2011-05-10 06:00,10,1343.5,1343.5,1343.5,1343.5,1
20110501|2011-05-10 09:30,10,1343,1348.25,1341.5,1348,29
20110501|2011-05-10 10:00,10,1348.75,1348.75,1348.5,1348.5,11
20110501|2011-05-10 10:30,10,1348.5,1352.25,1348.5,1351,9
20110501|2011-05-10 11:30,10,1351,1351.25,1349.5,1350,61
20110501|2011-05-10 12:00,10,1350,1351,1349.75,1351,14
20110501|2011-05-10 12:30,10,1351.5,1351.5,1351.5,1351.5,2
20110501|2011-05-10 13:00,10,1346.5,1346.5,1341.5,1341.5,10
20110501|2011-05-10 18:00,11,1340,1340,1340,1340,2
20110501|2011-05-11 04:30,11,1340,1340,1340,1340,4
20110501|2011-05-11 05:00,11,1338.25,1338.25,1338.25,1338.25,1
20110501|2011-05-11 09:30,11,1329.75,1330.25,1319,1322.75,26
20110501|2011-05-11 10:00,11,1321,1327.5,1321,1326.25,14
20110501|2011-05-11 10:30,11,1327.75,1329.75,1327,1329.75,8
20110501|2011-05-11 11:00,11,1325.75,1325.75,1325.5,1325.5,7
20110501|2011-05-11 11:30,11,1320,1320,1320,1320,5
20110501|2011-05-11 12:00,11,1324,1327,1324,1327,6
20110501|2011-05-11 12:30,11,1325.75,1327.25,1325.75,1327.25,2
20110501|2011-05-11 13:00,11,1328.25,1332.5,1328.25,1332.25,4
20110501|2011-05-11 18:00,12,1333.5,1333.5,1329.5,1329.5,2
20110501|2011-05-12 03:00,12,1331,1331,1331,1331,2
20110501|2011-05-12 03:30,12,1325,1325,1325,1325,1
20110501|2011-05-12 06:00,12,1320.5,1321.75,1320.5,1321.75,4
20110501|2011-05-12 09:30,12,1322,1325.5,1322,1325.5,9
20110501|2011-05-12 10:00,12,1322,1325.5,1322,1325.5,18
20110501|2011-05-12 10:30,12,1332.25,1332.5,1331,1331,19
20110501|2011-05-12 11:00,12,1330.25,1330.75,1330.25,1330.75,6
20110501|2011-05-12 12:00,12,1335.5,1335.5,1335.5,1335.5,4
20110501|2011-05-12 12:30,12,1341,1350.75,1341,1350.75,37
20110501|2011-05-12 13:00,12,1351.5,1352.25,1351.5,1352.25,18
20110501|2011-05-13 05:00,13,1351.5,1351.5,1351,1351,13
20110501|2011-05-13 05:30,13,1351,1351,1351,1351,1
20110501|2011-05-13 06:00,13,1351.75,1352,1351.5,1351.5,16
20110501|2011-05-13 09:30,13,1335.5,1335.5,1335.5,1335.5,3
20110501|2011-05-13 10:00,13,1336.5,1336.75,1336.5,1336.75,6
20110501|2011-05-13 11:00,13,1331,1331,1331,1331,10
20110501|2011-05-13 11:30,13,1333,1339.25,1333,1337.5,58
20110701|2010-11-30 06:00,30,1251.25,1252,1250.75,1252,5
20110701|2010-11-30 06:30,30,1250,1250.75,1249.5,1249.5,59
20110701|2010-11-30 07:00,30,1249,1249,1248.25,1248.25,2
20110701|2010-11-30 09:30,30,1248.5,1257,1247.25,1252.75,365
20110701|2010-11-30 10:00,30,1252.5,1252.5,1247.25,1249.75,376
20110701|2010-11-30 10:30,30,1248.75,1254.25,1248,1254.25,76
20110701|2010-11-30 11:00,30,1253.5,1254.5,1253,1254.25,170
20110701|2010-11-30 11:30,30,1254,1254.25,1251.5,1253.75,61
20110701|2010-11-30 12:00,30,1254,1259,1254,1258,137
20110701|2010-11-30 12:30,30,1258,1258.75,1254.75,1255.75,243
20110701|2010-11-30 13:00,30,1256.5,1260.25,1255.5,1259.25,664
20110701|2010-11-30 18:00,1,1255.75,1257,1255.75,1257,101
20110701|2010-11-30 18:30,1,1255.75,1255.75,1255.75,1255.75,47
20110701|2010-11-30 19:00,1,1254,1254,1254,1254,1
20110701|2010-11-30 19:30,1,1255,1255,1255,1255,30
20110701|2010-11-30 20:00,1,1257.75,1257.75,1257.25,1257.25,8
20110701|2010-11-30 20:30,1,1261,1261,1260,1260.5,29
20110701|2010-11-30 21:00,1,1259.5,1259.5,1259.25,1259.25,6
20110701|2010-11-30 21:30,1,1260,1260,1260,1260,1
20110701|2010-11-30 22:00,1,1260.5,1260.5,1260.5,1260.5,5
20110701|2010-11-30 23:30,1,1262,1263,1262,1262.5,52
20110701|2010-12-01 00:00,1,1262,1262,1260.5,1260.5,4
20110701|2010-12-01 01:30,1,1266.5,1266.75,1263,1263,9
20110701|2010-12-01 02:00,1,1265.5,1265.5,1265.5,1265.5,1
20110701|2010-12-01 02:30,1,1266,1266,1265.5,1265.5,4
20110701|2010-12-01 03:00,1,1266,1266.25,1265.25,1265.25,6
20110701|2010-12-01 03:30,1,1267.5,1267.5,1266.75,1266.75,6
20110701|2010-12-01 04:00,1,1267.5,1268,1267.5,1268,2
20110701|2010-12-01 04:30,1,1270,1270,1270,1270,1
20110701|2010-12-01 05:00,1,1270,1270,1270,1270,17
20110701|2010-12-01 05:30,1,1269.25,1273.5,1268,1273.5,87
20110701|2010-12-01 06:00,1,1272.75,1272.75,1272.25,1272.25,30
20110701|2010-12-01 06:30,1,1270.75,1271,1270.5,1270.5,11
20110701|2010-12-01 07:00,1,1272,1274.75,1272,1274.75,28
20110701|2010-12-01 09:30,1,1279.5,1280.5,1273.75,1277.25,507
20110701|2010-12-01 10:00,1,1277.25,1291.75,1276.25,1289.5,435
20110701|2010-12-01 10:30,1,1289,1295.75,1286.75,1291.75,667
20110701|2010-12-01 11:00,1,1292.25,1295.5,1290.75,1291.75,240
20110701|2010-12-01 11:30,1,1291.75,1292.5,1289.5,1291.75,220
20110701|2010-12-01 12:00,1,1291,1294,1290.75,1293,120
20110701|2010-12-01 12:30,1,1293.25,1296.25,1293,1295.25,189
20110701|2010-12-01 13:00,1,1295.25,1296,1294.25,1295.25,203
20110701|2010-12-01 18:00,2,1295,1296.25,1291,1296.25,44
20110701|2010-12-01 18:30,2,1295.75,1296.25,1292.75,1292.75,34
20110701|2010-12-01 19:00,2,1292,1293.5,1291,1291,28
20110701|2010-12-01 19:30,2,1291,1291,1291,1291,4
20110701|2010-12-01 20:00,2,1287,1287,1286.75,1286.75,5
20110701|2010-12-01 20:30,2,1289.5,1289.5,1289.5,1289.5,2
20110701|2010-12-01 21:00,2,1289.75,1290.25,1289.5,1290.25,38
20110701|2010-12-01 23:30,2,1289.5,1290.25,1289.5,1290.25,38
20110701|2010-12-02 00:00,2,1290.25,1290.5,1290.25,1290.5,20
20110701|2010-12-02 00:30,2,1289.25,1292,1289.25,1292,52
20110701|2010-12-02 01:00,2,1290.5,1290.5,1290.5,1290.5,5
20110701|2010-12-02 01:30,2,1290.75,1292,1290.75,1292,28
20110701|2010-12-02 02:00,2,1292.75,1293.5,1292,1293.5,94
20110701|2010-12-02 02:30,2,1292,1292,1292,1292,3
20110701|2010-12-02 03:00,2,1293.5,1293.75,1293.5,1293.75,10
20110701|2010-12-02 03:30,2,1293,1293,1293,1293,1
20110701|2010-12-02 04:00,2,1293.5,1293.5,1293,1293,21
20110701|2010-12-02 04:30,2,1293.25,1293.25,1291.5,1291.5,4
20110701|2010-12-02 05:00,2,1292.5,1292.5,1292.5,1292.5,84
20110701|2010-12-02 05:30,2,1291,1291,1291,1291,1
20110701|2010-12-02 06:00,2,1290.75,1290.75,1288.75,1289.5,17
20110701|2010-12-02 06:30,2,1288.5,1288.5,1288.5,1288.5,8
20110701|2010-12-02 07:00,2,1288.5,1288.5,1288.5,1288.5,5
20110701|2010-12-02 09:30,2,1292.5,1299.5,1290,1294.25,830
20110701|2010-12-02 10:00,2,1294.75,1295,1291.5,1292.25,595
20110701|2010-12-02 10:30,2,1292.75,1298.5,1292.5,1295.25,184
20110701|2010-12-02 11:00,2,1295,1297.75,1294,1297.75,59
20110701|2010-12-02 11:30,2,1296.5,1296.5,1294.75,1295,144
20110701|2010-12-02 12:00,2,1295.25,1298,1294.75,1298,269
20110701|2010-12-02 12:30,2,1297.75,1298.5,1296.25,1297.5,340
20110701|2010-12-02 13:00,2,1296.5,1297,1289.75,1290.5,266
20110701|2010-12-02 18:00,3,1289.25,1291,1288.5,1288.5,12
20110701|2010-12-02 18:30,3,1288,1288,1286.25,1288,11
20110701|2010-12-02 19:00,3,1288.5,1291.5,1288.5,1291.5,6
20110701|2010-12-02 19:30,3,1295,1296.75,1295,1296.75,7
20110701|2010-12-02 20:00,3,1294.5,1296.5,1293,1296.5,61
20110701|2010-12-02 20:30,3,1295.75,1295.75,1289,1289,23
20110701|2010-12-02 21:00,3,1289,1289,1288.75,1288.75,6
20110701|2010-12-02 21:30,3,1293,1293,1293,1293,30
20110701|2010-12-02 22:00,3,1295,1295.25,1294.5,1294.75,5
20110701|2010-12-02 23:00,3,1295.25,1295.25,1295.25,1295.25,3
20110701|2010-12-02 23:30,3,1292,1292,1292,1292,2
20110701|2010-12-03 00:00,3,1295.75,1296,1294,1296,41
20110701|2010-12-03 02:00,3,1294,1295.25,1293.25,1294,51
20110701|2010-12-03 02:30,3,1294.75,1295,1294,1295,45
20110701|2010-12-03 03:00,3,1295.25,1296,1295,1295.25,26
20110701|2010-12-03 03:30,3,1295,1295,1295,1295,9
20110701|2010-12-03 04:00,3,1296.5,1298,1296.25,1298,4
20110701|2010-12-03 04:30,3,1297,1297.25,1297,1297.25,8
20110701|2010-12-03 05:00,3,1297.25,1297.5,1294.5,1294.5,66
20110701|2010-12-03 05:30,3,1294.5,1296,1294,1296,35
20110701|2010-12-03 06:00,3,1296.5,1297.25,1296.25,1296.25,35
20110701|2010-12-03 06:30,3,1295.5,1298.75,1295.5,1298.5,15
20110701|2010-12-03 07:00,3,1298.5,1298.5,1298.25,1298.5,7
20110701|2010-12-03 09:30,3,1300.25,1307,1294,1304.75,1304
20110701|2010-12-03 10:00,3,1303.75,1307.25,1303,1305.75,328
20110701|2010-12-03 10:30,3,1304.75,1308,1302.75,1307,295
20110701|2010-12-03 11:00,3,1306.25,1310,1306.25,1309,174
20110701|2010-12-03 11:30,3,1309.25,1312,1307.25,1310.5,337
20110701|2010-12-03 12:00,3,1310.5,1310.75,1308.5,1308.5,238
20110701|2010-12-03 12:30,3,1309.25,1311,1307.25,1307.5,468
20110701|2010-12-03 13:00,3,1307,1310.75,1301.5,1309.75,457
20110701|2010-12-05 18:00,6,1314,1315,1308,1308,72
20110701|2010-12-05 18:30,6,1309,1311.25,1309,1311,29
20110701|2010-12-05 19:00,6,1311.25,1311.5,1310.25,1310.75,21
20110701|2010-12-05 19:30,6,1311.75,1311.75,1311.75,1311.75,2
20110701|2010-12-05 20:00,6,1312,1312,1302,1303,80
20110701|2010-12-05 20:30,6,1303.25,1306.75,1301.75,1306.75,256
20110701|2010-12-05 21:00,6,1305,1307.5,1303,1303.75,68
20110701|2010-12-05 21:30,6,1305,1305.5,1304.5,1305.25,9
20110701|2010-12-05 22:00,6,1309,1311.25,1308.25,1308.25,6
20110701|2010-12-06 00:00,6,1309.25,1309.5,1309.25,1309.5,2
20110701|2010-12-06 00:30,6,1310.25,1310.25,1310,1310,3
20110701|2010-12-06 02:00,6,1310,1310,1309.25,1310,44
20110701|2010-12-06 02:30,6,1309.75,1309.75,1309.75,1309.75,1
20110701|2010-12-06 03:00,6,1308.25,1308.25,1308.25,1308.25,1
20110701|2010-12-06 03:30,6,1308.75,1308.75,1307.25,1307.5,305
20110701|2010-12-06 04:30,6,1305.75,1305.75,1305.25,1305.25,4
20110701|2010-12-06 05:00,6,1305,1305,1304,1305,51
20110701|2010-12-06 05:30,6,1305,1305,1305,1305,26
20110701|2010-12-06 06:00,6,1304.5,1306.25,1304.5,1306.25,34
20110701|2010-12-06 06:30,6,1308.75,1308.75,1308.75,1308.75,1
20110701|2010-12-06 07:00,6,1309.5,1309.5,1309.5,1309.5,10
20110701|2010-12-06 09:30,6,1308.75,1308.75,1290.5,1296.75,819
20110701|2010-12-06 10:00,6,1295.5,1299.25,1295,1298,423
20110701|2010-12-06 10:30,6,1299.25,1299.5,1296.5,1297.25,147
20110701|2010-12-06 11:00,6,1296.75,1297,1294.25,1294.5,262
20110701|2010-12-06 11:30,6,1296.5,1299.25,1295.75,1299,27
20110701|2010-12-06 12:00,6,1299.25,1299.25,1297.5,1298.75,145
20110701|2010-12-06 12:30,6,1297.75,1300,1295,1298.75,206
20110701|2010-12-06 13:00,6,1298.25,1298.75,1295,1296.25,376
20110701|2010-12-06 18:00,7,1299.25,1300.25,1299.25,1300.25,26
20110701|2010-12-06 18:30,7,1300.5,1300.5,1298.25,1298.25,12
20110701|2010-12-06 19:00,7,1297,1298.25,1295.75,1297,14
20110701|2010-12-06 19:30,7,1298.5,1300.5,1298.5,1300.5,6
20110701|2010-12-06 20:00,7,1301.5,1301.5,1299.5,1299.5,5
20110701|2010-12-06 20:30,7,1299.5,1299.5,1298.75,1298.75,8
20110701|2010-12-06 21:00,7,1299,1300.5,1298.75,1300.5,65
20110701|2010-12-06 21:30,7,1301.25,1301.75,1299.5,1301.75,54
20110701|2010-12-06 22:30,7,1302.5,1302.5,1300.5,1300.75,27
20110701|2010-12-06 23:00,7,1301,1301,1299,1299,46
20110701|2010-12-06 23:30,7,1299,1299.25,1298.25,1298.25,21
20110701|2010-12-07 00:00,7,1300.25,1302.75,1298,1301,182
20110701|2010-12-07 00:30,7,1302.25,1303.25,1302.25,1303.25,11
20110701|2010-12-07 01:30,7,1305,1305,1305,1305,50
20110701|2010-12-07 02:00,7,1305,1307.25,1304.75,1307,30
20110701|2010-12-07 02:30,7,1307,1308,1306.5,1308,38
20110701|2010-12-07 03:00,7,1308,1310,1308,1310,148
20110701|2010-12-07 03:30,7,1312.75,1312.75,1312.75,1312.75,1
20110701|2010-12-07 04:00,7,1313.25,1314,1311,1311.75,50
20110701|2010-12-07 04:30,7,1311.25,1312.25,1311,1311.5,66
20110701|2010-12-07 05:00,7,1311.25,1311.75,1311.25,1311.75,2
20110701|2010-12-07 05:30,7,1311,1311.25,1310.5,1311,17
20110701|2010-12-07 06:00,7,1311.5,1312,1310.5,1310.5,23
20110701|2010-12-07 06:30,7,1311.5,1312.5,1311.5,1312.5,12
20110701|2010-12-07 07:00,7,1313,1313.25,1313,1313.25,12
20110701|2010-12-07 09:30,7,1312.5,1312.5,1303,1304.75,598
20110701|2010-12-07 10:00,7,1306,1306,1299,1299.25,581
20110701|2010-12-07 10:30,7,1300,1303.75,1298,1298,120
20110701|2010-12-07 11:00,7,1298,1299.25,1294.25,1296.25,130
20110701|2010-12-07 11:30,7,1295.75,1297.75,1294.75,1297.5,199
20110701|2010-12-07 12:00,7,1297.5,1297.75,1294.75,1295.25,124
20110701|2010-12-07 12:30,7,1295.25,1300.25,1294.5,1300.25,228
20110701|2010-12-07 13:00,7,1300,1303.25,1299.25,1299.25,212
20110701|2010-12-07 18:00,8,1296.25,1296.25,1281.75,1285.75,155
20110701|2010-12-07 18:30,8,1286,1287.75,1284.25,1287.75,73
20110701|2010-12-07 19:00,8,1287,1289.5,1285,1289.5,206
20110701|2010-12-07 19:30,8,1289.25,1290.75,1289.25,1290.75,26
20110701|2010-12-07 20:00,8,1291,1291,1291,1291,4
20110701|2010-12-07 20:30,8,1290,1290,1285,1285,10
20110701|2010-12-07 21:00,8,1284.5,1285.25,1283.75,1283.75,54
20110701|2010-12-07 21:30,8,1286.25,1286.5,1286.25,1286.5,2
20110701|2010-12-07 22:00,8,1286.5,1286.5,1285.25,1285.25,12
20110701|2010-12-07 22:30,8,1284.5,1284.5,1283.75,1284.5,83
20110701|2010-12-07 23:00,8,1284.5,1284.5,1284.25,1284.25,29
20110701|2010-12-07 23:30,8,1282.5,1284,1282.5,1282.75,6
20110701|2010-12-08 00:00,8,1284.75,1288,1283,1287.75,16
20110701|2010-12-08 00:30,8,1283,1283,1281.5,1282.75,98
20110701|2010-12-08 01:00,8,1282,1282,1280.75,1280.75,9
20110701|2010-12-08 01:30,8,1281.25,1284,1281.25,1283.75,44
20110701|2010-12-08 02:00,8,1283,1285,1283,1285,5
20110701|2010-12-08 02:30,8,1282.75,1285.25,1282.75,1285,13
20110701|2010-12-08 03:00,8,1284,1285,1284,1284.75,4
20110701|2010-12-08 03:30,8,1285,1285,1284.5,1284.75,55
20110701|2010-12-08 04:00,8,1288.25,1288.25,1287.5,1287.5,3
20110701|2010-12-08 04:30,8,1289,1289,1289,1289,1
20110701|2010-12-08 05:00,8,1290.25,1290.25,1289,1289,7
20110701|2010-12-08 05:30,8,1289.25,1290.25,1289.25,1289.5,25
20110701|2010-12-08 06:00,8,1290.25,1292,1290.25,1292,7
20110701|2010-12-08 06:30,8,1292,1292,1290.25,1290.25,19
20110701|2010-12-08 07:00,8,1290,1290,1289.5,1289.75,3
20110701|2010-12-08 09:30,8,1288.25,1298.75,1283.75,1297.25,884
20110701|2010-12-08 10:00,8,1297.5,1303.75,1297.5,1302.75,323
20110701|2010-12-08 10:30,8,1301,1309,1301,1307.25,149
20110701|2010-12-08 11:00,8,1307.25,1310.25,1306.5,1306.5,238
20110701|2010-12-08 11:30,8,1305.25,1306,1300.75,1302.5,43
20110701|2010-12-08 12:00,8,1303,1307.5,1303,1307,203
20110701|2010-12-08 12:30,8,1307.5,1309.5,1307,1308.25,171
20110701|2010-12-08 13:00,8,1305.75,1310.5,1305,1308.5,304
20110701|2010-12-08 18:00,9,1309,1312.75,1309,1311.5,77
20110701|2010-12-08 18:30,9,1310.75,1310.75,1309.5,1310,11
20110701|2010-12-08 19:00,9,1307,1307,1304.5,1305.5,42
20110701|2010-12-08 19:30,9,1305.25,1305.25,1304,1304,43
20110701|2010-12-08 20:00,9,1304.25,1307,1304,1307,9
20110701|2010-12-08 21:00,9,1304.5,1304.75,1304.5,1304.75,3
20110701|2010-12-08 21:30,9,1306.25,1306.25,1305.75,1306,27
20110701|2010-12-08 22:00,9,1306,1306,1305.5,1305.5,7
20110701|2010-12-08 22:30,9,1306,1306.75,1306,1306.75,8
20110701|2010-12-08 23:00,9,1306,1306.25,1305,1305,65
20110701|2010-12-08 23:30,9,1305,1305,1305,1305,5
20110701|2010-12-09 00:00,9,1302,1302,1300,1300,40
20110701|2010-12-09 00:30,9,1300,1300.5,1300,1300.5,20
20110701|2010-12-09 01:00,9,1300.5,1301.75,1300.5,1301.5,36
20110701|2010-12-09 01:30,9,1302.25,1302.25,1302.25,1302.25,1
20110701|2010-12-09 02:00,9,1302.25,1302.25,1302.25,1302.25,5
20110701|2010-12-09 02:30,9,1304,1304,1304,1304,2
20110701|2010-12-09 04:30,9,1302.25,1302.25,1302.25,1302.25,2
20110701|2010-12-09 05:30,9,1308,1308.25,1307.75,1307.75,7
20110701|2010-12-09 06:30,9,1309.75,1309.75,1309.75,1309.75,49
20110701|2010-12-09 07:00,9,1308,1308,1307.75,1307.75,3
20110701|2010-12-09 09:30,9,1306.5,1308,1300.25,1303.5,269
20110701|2010-12-09 10:00,9,1305,1307.5,1301.25,1301.75,212
20110701|2010-12-09 10:30,9,1303.5,1304.25,1301.25,1304,69
20110701|2010-12-09 11:00,9,1305,1305.25,1301.75,1303.25,147
20110701|2010-12-09 11:30,9,1302.75,1304.25,1301.5,1303.75,25
20110701|2010-12-09 12:00,9,1304,1304.25,1302.75,1302.75,93
20110701|2010-12-09 12:30,9,1302.5,1302.5,1295.5,1299,203
20110701|2010-12-09 13:00,9,1298.75,1299.5,1291.5,1292.75,443
20110701|2010-12-09 18:00,10,1295.75,1299,1295.75,1299,23
20110701|2010-12-09 18:30,10,1298.5,1298.5,1297.25,1297.25,7
20110701|2010-12-09 19:00,10,1296.75,1297,1295.75,1297,22
20110701|2010-12-09 19:30,10,1297.25,1298.25,1297.25,1298.25,3
20110701|2010-12-09 20:00,10,1297.75,1297.75,1297.75,1297.75,4
20110701|2010-12-09 21:00,10,1298.25,1298.25,1298.25,1298.25,1
20110701|2010-12-10 00:00,10,1298,1298,1298,1298,1
20110701|2010-12-10 00:30,10,1299,1299.25,1299,1299.25,2
20110701|2010-12-10 02:00,10,1299.25,1299.25,1299.25,1299.25,10
20110701|2010-12-10 02:30,10,1300.25,1300.25,1300.25,1300.25,1
20110701|2010-12-10 04:00,10,1298.25,1300.5,1298,1300.5,37
20110701|2010-12-10 04:30,10,1300,1300,1299.25,1299.5,53
20110701|2010-12-10 05:00,10,1299,1299.5,1299,1299.5,20
20110701|2010-12-10 06:00,10,1300.5,1300.5,1300.25,1300.25,2
20110701|2010-12-10 06:30,10,1300.5,1300.5,1299.5,1299.5,14
20110701|2010-12-10 07:00,10,1300,1301.25,1299.75,1300,40
20110701|2010-12-10 09:30,10,1291,1294.25,1282.75,1285,919
20110701|2010-12-10 10:00,10,1285.75,1287.5,1284.25,1284.5,450
20110701|2010-12-10 10:30,10,1284.75,1290.25,1284.25,1288.25,187
20110701|2010-12-10 11:00,10,1288.75,1290.25,1287.25,1289.25,180
20110701|2010-12-10 11:30,10,1288.5,1292.5,1287.75,1290.5,43
20110701|2010-12-10 12:00,10,1289.75,1292,1287.75,1288.75,58
20110701|2010-12-10 12:30,10,1290.25,1294,1289.5,1291.5,47
20110701|2010-12-10 13:00,10,1289.5,1289.5,1284.5,1287.25,116
20110701|2010-12-12 18:00,13,1283.75,1283.75,1275.25,1279.25,208
20110701|2010-12-12 18:30,13,1280,1280,1278,1278,5
20110701|2010-12-12 19:00,13,1279.25,1288,1278.75,1288,275
20110701|2010-12-12 19:30,13,1288.25,1288.25,1288.25,1288.25,20
20110701|2010-12-12 20:00,13,1290,1292,1290,1291,34
20110701|2010-12-12 20:30,13,1292,1294.25,1292,1294,30
20110701|2010-12-12 21:00,13,1293.5,1296,1293.5,1296,10
20110701|2010-12-12 21:30,13,1296.25,1296.25,1296.25,1296.25,1
20110701|2010-12-12 22:00,13,1296.5,1296.5,1296,1296,14
20110701|2010-12-12 22:30,13,1295.25,1295.25,1295.25,1295.25,5
20110701|2010-12-12 23:30,13,1299,1301.75,1299,1301.75,148
20110701|2010-12-13 00:00,13,1299.75,1300.25,1299.5,1300.25,30
20110701|2010-12-13 00:30,13,1299.75,1299.75,1299,1299,28
20110701|2010-12-13 01:00,13,1300,1300.5,1300,1300.5,4
20110701|2010-12-13 01:30,13,1304,1304.25,1303,1303,41
20110701|2010-12-13 02:30,13,1301.5,1301.5,1301.5,1301.5,1
20110701|2010-12-13 03:30,13,1299,1299,1298.75,1298.75,20
20110701|2010-12-13 04:00,13,1299.75,1300,1299.25,1299.25,3
20110701|2010-12-13 04:30,13,1299,1299,1298.75,1298.75,26
20110701|2010-12-13 05:30,13,1299.75,1300,1299.75,1300,22
20110701|2010-12-13 06:00,13,1302,1302,1302,1302,3
20110701|2010-12-13 06:30,13,1303,1303,1302,1302.25,5
20110701|2010-12-13 07:00,13,1301,1301,1300.75,1300.75,3
20110701|2010-12-13 09:30,13,1301,1317.25,1301,1314.75,1124
20110701|2010-12-13 10:00,13,1313.5,1314.25,1307.75,1307.75,338
20110701|2010-12-13 10:30,13,1307.75,1310,1307.25,1310,179
20110701|2010-12-13 11:00,13,1310,1311.75,1309.75,1311.5,74
20110701|2010-12-13 11:30,13,1311.75,1314.5,1311.75,1313.25,156
20110701|2010-12-13 12:00,13,1312.5,1314,1312.25,1314,47
20110701|2010-12-13 12:30,13,1314.25,1314.75,1312.75,1314.5,77
20110701|2010-12-13 13:00,13,1314,1320,1313.5,1315.75,431
20110701|2010-12-13 18:00,14,1317,1317.25,1317,1317.25,2
20110701|2010-12-13 18:30,14,1313,1313,1312.75,1312.75,3
20110701|2010-12-13 19:00,14,1312.5,1313.25,1311.25,1313,86
20110701|2010-12-13 19:30,14,1313.75,1314,1312.5,1314,4
20110701|2010-12-13 20:00,14,1314.25,1314.25,1314,1314,8
20110701|2010-12-13 20:30,14,1317,1320,1317,1320,19
20110701|2010-12-13 21:00,14,1320,1320.5,1318,1318,28
20110701|2010-12-13 21:30,14,1318.5,1318.5,1318.25,1318.25,7
20110701|2010-12-13 22:30,14,1318,1318,1318,1318,2
20110701|2010-12-13 23:00,14,1319.25,1319.25,1319.25,1319.25,1
20110701|2010-12-13 23:30,14,1320,1320,1320,1320,1
20110701|2010-12-14 00:00,14,1319.25,1319.5,1317.5,1317.5,45
20110701|2010-12-14 00:30,14,1317.25,1320.75,1315.5,1320.75,24
20110701|2010-12-14 01:00,14,1320.25,1321,1319.5,1319.5,11
20110701|2010-12-14 01:30,14,1321.5,1323,1321.5,1323,24
20110701|2010-12-14 02:00,14,1325,1325.5,1325,1325.5,19
20110701|2010-12-14 02:30,14,1325,1325,1325,1325,6
20110701|2010-12-14 03:00,14,1318.75,1318.75,1318.75,1318.75,1
20110701|2010-12-14 03:30,14,1316.5,1316.5,1316,1316,2
20110701|2010-12-14 04:00,14,1315.75,1315.75,1315.5,1315.5,4
20110701|2010-12-14 05:00,14,1317.75,1317.75,1317.75,1317.75,4
20110701|2010-12-14 05:30,14,1318.5,1318.75,1318.5,1318.75,4
20110701|2010-12-14 06:00,14,1321,1322.5,1320.75,1320.75,21
20110701|2010-12-14 06:30,14,1321,1322,1318,1318,13
20110701|2010-12-14 07:00,14,1319.25,1319.25,1319.25,1319.25,1
20110701|2010-12-14 09:30,14,1315,1322,1314.5,1318.5,241
20110701|2010-12-14 10:00,14,1317,1318.75,1313.75,1314.75,135
20110701|2010-12-14 10:30,14,1314.25,1316.75,1314.25,1316.25,72
20110701|2010-12-14 11:00,14,1316.75,1317,1314.5,1315,108
20110701|2010-12-14 11:30,14,1315,1315.5,1313.5,1314.25,43
20110701|2010-12-14 12:00,14,1313.25,1314,1311.25,1311.25,161
20110701|2010-12-14 12:30,14,1310,1313.5,1309.5,1311.5,218
20110701|2010-12-14 13:00,14,1311.25,1312.25,1308.5,1310.75,410
20110701|2010-12-14 18:00,15,1309,1311,1309,1310.25,25
20110701|2010-12-14 18:30,15,1310.5,1311.75,1310.5,1311.5,17
20110701|2010-12-14 19:00,15,1310.25,1322.25,1310.25,1321.5,703
20110701|2010-12-14 19:30,15,1321.25,1323.75,1319,1319.75,232
20110701|2010-12-14 20:00,15,1320.75,1320.75,1315,1315.75,261
20110701|2010-12-14 20:30,15,1316.75,1321.25,1316.5,1317,387
20110701|2010-12-14 21:00,15,1319.25,1319.5,1319.25,1319.5,3
20110701|2010-12-14 21:30,15,1317,1317,1317,1317,1
20110701|2010-12-14 22:30,15,1318.75,1318.75,1318.75,1318.75,17
20110701|2010-12-14 23:00,15,1318.75,1318.75,1318.75,1318.75,23
20110701|2010-12-14 23:30,15,1319.5,1319.5,1319.5,1319.5,1
20110701|2010-12-15 00:00,15,1316,1316.5,1315,1315,13
20110701|2010-12-15 00:30,15,1314,1314,1313.5,1313.5,15
20110701|2010-12-15 01:00,15,1312.25,1313,1308.75,1313,67
20110701|2010-12-15 01:30,15,1314.75,1316.25,1314,1314.5,13
20110701|2010-12-15 02:00,15,1314,1314,1314,1314,1
20110701|2010-12-15 02:30,15,1316,1316,1315,1315.75,7
20110701|2010-12-15 03:00,15,1315.75,1315.75,1315.75,1315.75,20
20110701|2010-12-15 03:30,15,1314.75,1314.75,1314.75,1314.75,1
20110701|2010-12-15 04:00,15,1310.25,1310.25,1310.25,1310.25,9
20110701|2010-12-15 07:00,15,1316,1317.75,1316,1317.25,5
20110701|2010-12-15 09:30,15,1317.75,1332,1317.25,1330.25,1154
20110701|2010-12-15 10:00,15,1330,1331,1327,1328.25,285
20110701|2010-12-15 10:30,15,1328,1328,1324.5,1325.75,281
20110701|2010-12-15 11:00,15,1326,1326.5,1319.5,1319.5,346
20110701|2010-12-15 11:30,15,1320,1321,1311.75,1314,399
20110701|2010-12-15 12:00,15,1314.25,1321.25,1314,1318.75,271
20110701|2010-12-15 12:30,15,1319,1322,1316.75,1317,76
20110701|2010-12-15 13:00,15,1318,1318.75,1312.75,1315,97
20110701|2010-12-15 19:00,16,1320.5,1320.5,1320.5,1320.5,1
20110701|2010-12-15 19:30,16,1322,1322,1321.5,1321.5,2
20110701|2010-12-15 20:00,16,1319.75,1319.75,1319.75,1319.75,4
20110701|2010-12-15 20:30,16,1319.25,1319.25,1319,1319,2
20110701|2010-12-15 21:30,16,1320,1320,1320,1320,1
20110701|2010-12-15 22:00,16,1320,1320,1320,1320,2
20110701|2010-12-15 22:30,16,1318.5,1318.5,1316.5,1316.5,7
20110701|2010-12-15 23:00,16,1318,1318,1318,1318,1
20110701|2010-12-16 00:30,16,1323,1323,1323,1323,1
20110701|2010-12-16 03:30,16,1320.75,1320.75,1320.75,1320.75,1
20110701|2010-12-16 04:30,16,1321.25,1321.25,1321.25,1321.25,2
20110701|2010-12-16 05:30,16,1322.75,1322.75,1321.5,1321.5,16
20110701|2010-12-16 06:00,16,1322,1322,1322,1322,1
20110701|2010-12-16 07:00,16,1318.75,1319,1318.75,1319,4
20110701|2010-12-16 09:30,16,1312.75,1315,1303.5,1312.5,813
20110701|2010-12-16 10:00,16,1313,1316.75,1312.5,1315.5,245
20110701|2010-12-16 10:30,16,1315.75,1316,1313.25,1313.5,44
20110701|2010-12-16 11:00,16,1313.5,1313.75,1311.75,1313.25,197
20110701|2010-12-16 11:30,16,1312,1312.25,1310.25,1311.75,131
20110701|2010-12-16 12:00,16,1312.25,1313.75,1310,1312.25,54
20110701|2010-12-16 12:30,16,1311,1312.75,1307,1307,129
20110701|2010-12-16 13:00,16,1307.75,1311.5,1307.75,1309.5,120
20110701|2010-12-16 18:00,17,1309.25,1311.5,1309.25,1311.25,67
20110701|2010-12-16 18:30,17,1312,1313.25,1312,1313.25,27
20110701|2010-12-16 19:00,17,1313.25,1316,1313.25,1315.25,86
20110701|2010-12-16 19:30,17,1316.25,1317.25,1315.25,1316.75,194
20110701|2010-12-16 20:00,17,1316.5,1317.25,1315.5,1315.5,33
20110701|2010-12-16 20:30,17,1315.5,1318,1315.5,1318,10
20110701|2010-12-16 21:00,17,1318,1318.75,1318,1318.75,9
20110701|2010-12-16 21:30,17,1318.5,1318.5,1318.5,1318.5,2
20110701|2010-12-16 22:30,17,1318.5,1318.75,1318.5,1318.75,33
20110701|2010-12-16 23:00,17,1318,1318,1318,1318,2
20110701|2010-12-16 23:30,17,1318,1318.75,1318,1318,14
20110701|2010-12-17 00:30,17,1317.5,1317.5,1317.5,1317.5,2
20110701|2010-12-17 01:00,17,1317,1317,1317,1317,1
20110701|2010-12-17 02:30,17,1313.5,1313.75,1312.5,1312.5,6
20110701|2010-12-17 03:30,17,1312.75,1314,1312.75,1313.5,9
20110701|2010-12-17 04:00,17,1313.5,1314.25,1313,1313,10
20110701|2010-12-17 04:30,17,1317,1317,1317,1317,1
20110701|2010-12-17 06:00,17,1309.25,1309.25,1309,1309,15
20110701|2010-12-17 07:00,17,1307.25,1307.5,1307.25,1307.5,9
20110701|2010-12-17 09:30,17,1310.75,1319,1305.25,1317.75,792
20110701|2010-12-17 10:00,17,1316.5,1316.5,1311.25,1315.5,114
20110701|2010-12-17 10:30,17,1315.25,1321.25,1313.75,1321,424
20110701|2010-12-17 11:00,17,1320.75,1322.25,1319.5,1320,283
20110701|2010-12-17 11:30,17,1319.25,1320.25,1317.5,1319.5,117
20110701|2010-12-17 12:00,17,1320.5,1321,1318.25,1318.5,131
20110701|2010-12-17 12:30,17,1318.75,1321.25,1318.25,1318.75,191
20110701|2010-12-17 13:00,17,1318.75,1322,1318,1320.75,221
20110701|2010-12-19 18:00,20,1324,1335.5,1324,1335.5,135
20110701|2010-12-19 18:30,20,1333.25,1334.25,1332,1332.75,19
20110701|2010-12-19 19:00,20,1333,1333,1331.25,1332,54
20110701|2010-12-19 19:30,20,1332,1333.5,1332,1333,14
20110701|2010-12-19 20:00,20,1333,1333,1332,1332,24
20110701|2010-12-19 20:30,20,1331,1331,1326.5,1326.5,91
20110701|2010-12-19 21:00,20,1325.75,1325.75,1319.25,1320.5,164
20110701|2010-12-19 21:30,20,1321.75,1326.25,1321,1326.25,21
20110701|2010-12-19 22:00,20,1325.75,1325.75,1325.75,1325.75,1
20110701|2010-12-19 22:30,20,1321.75,1321.75,1321,1321,11
20110701|2010-12-19 23:30,20,1325,1325,1325,1325,11
20110701|2010-12-20 00:00,20,1327,1327,1326,1326,5
20110701|2010-12-20 00:30,20,1325.5,1325.75,1325,1325,3
20110701|2010-12-20 01:00,20,1329,1329,1328.5,1328.5,29
20110701|2010-12-20 01:30,20,1328,1328,1328,1328,8
20110701|2010-12-20 02:30,20,1327,1327.5,1325.75,1327.25,32
20110701|2010-12-20 03:00,20,1325,1325,1325,1325,2
20110701|2010-12-20 03:30,20,1325,1327.75,1325,1327.5,67
20110701|2010-12-20 06:30,20,1330.5,1332,1330.25,1331.25,26
20110701|2010-12-20 07:00,20,1331,1332.75,1331,1332.75,19
20110701|2010-12-20 09:30,20,1327.75,1337.25,1326.25,1334.75,492
20110701|2010-12-20 10:00,20,1335.25,1338.5,1334,1338,449
20110701|2010-12-20 10:30,20,1337.75,1339.5,1336.75,1337.75,260
20110701|2010-12-20 11:00,20,1337.5,1337.5,1335.25,1335.25,143
20110701|2010-12-20 11:30,20,1335.75,1336.75,1335.25,1335.25,202
20110701|2010-12-20 12:00,20,1335.25,1337,1335,1336.25,121
20110701|2010-12-20 12:30,20,1337,1337,1335.75,1336.25,88
20110701|2010-12-20 13:00,20,1336.5,1338.5,1335.5,1336.75,280
20110701|2010-12-20 18:00,21,1337,1337,1336.5,1336.5,5
20110701|2010-12-20 19:00,21,1337,1337.75,1336.75,1337.75,11
20110701|2010-12-20 20:00,21,1336,1336,1335.25,1335.25,11
20110701|2010-12-20 20:30,21,1337.25,1337.25,1337.25,1337.25,4
20110701|2010-12-20 21:00,21,1335.5,1335.5,1334,1334,69
20110701|2010-12-20 21:30,21,1334.75,1334.75,1334.75,1334.75,1
20110701|2010-12-20 22:00,21,1335.5,1337,1335.5,1337,2
20110701|2010-12-21 00:00,21,1338.5,1338.75,1338.5,1338.75,6
20110701|2010-12-21 00:30,21,1337.25,1339.5,1337.25,1339.5,23
20110701|2010-12-21 01:00,21,1339.75,1339.75,1339.75,1339.75,6
20110701|2010-12-21 01:30,21,1339,1339,1339,1339,6
20110701|2010-12-21 02:00,21,1339,1339,1338,1338,7
20110701|2010-12-21 02:30,21,1338,1338.5,1337,1338.5,20
20110701|2010-12-21 03:00,21,1339,1339,1338.5,1338.5,14
20110701|2010-12-21 03:30,21,1338,1338.75,1338,1338,6
20110701|2010-12-21 04:00,21,1338.75,1338.75,1338.75,1338.75,6
20110701|2010-12-21 04:30,21,1340,1340.5,1340,1340.5,8
20110701|2010-12-21 05:30,21,1340,1340.75,1340,1340.5,71
20110701|2010-12-21 06:00,21,1341,1341,1341,1341,19
20110701|2010-12-21 06:30,21,1340.75,1341,1340.75,1341,2
20110701|2010-12-21 07:00,21,1339.25,1339.25,1338.75,1339,23
20110701|2010-12-21 09:30,21,1339,1348.25,1335.25,1347.5,1557
20110701|2010-12-21 10:00,21,1347.25,1347.75,1344.25,1346.25,383
20110701|2010-12-21 10:30,21,1345.75,1348,1345.75,1346.5,122
20110701|2010-12-21 11:00,21,1346,1347.5,1344.5,1344.75,245
20110701|2010-12-21 11:30,21,1344.75,1345.5,1344.75,1345.5,204
20110701|2010-12-21 12:00,21,1345.25,1346,1344.75,1345.75,79
20110701|2010-12-21 12:30,21,1345.5,1346.25,1344,1345.25,159
20110701|2010-12-21 13:00,21,1344.5,1346,1344,1344,315
20110701|2010-12-21 18:00,22,1344.5,1346.25,1344,1346.25,39
20110701|2010-12-21 18:30,22,1346.5,1348,1346.5,1348,6
20110701|2010-12-21 19:00,22,1344.25,1347,1343,1347,81
20110701|2010-12-21 20:00,22,1346.25,1346.25,1346.25,1346.25,2
20110701|2010-12-21 21:00,22,1342.25,1343,1342,1343,22
20110701|2010-12-21 23:30,22,1342,1342,1340,1340.25,88
20110701|2010-12-22 00:00,22,1341,1341,1337.75,1337.75,25
20110701|2010-12-22 00:30,22,1337.5,1339.25,1337.5,1339.25,21
20110701|2010-12-22 01:00,22,1339.25,1340.5,1339.25,1339.25,11
20110701|2010-12-22 01:30,22,1343.25,1343.25,1343.25,1343.25,2
20110701|2010-12-22 02:00,22,1343.75,1343.75,1343.5,1343.5,5
20110701|2010-12-22 02:30,22,1344.5,1344.5,1344.25,1344.25,2
20110701|2010-12-22 03:00,22,1345,1345,1345,1345,2
20110701|2010-12-22 03:30,22,1346.25,1347,1346.25,1346.5,29
20110701|2010-12-22 04:00,22,1346.5,1346.5,1346.5,1346.5,2
20110701|2010-12-22 04:30,22,1345.5,1346,1345.25,1346,3
20110701|2010-12-22 05:00,22,1345.75,1345.75,1344.75,1344.75,15
20110701|2010-12-22 06:00,22,1343.75,1345.5,1343.75,1345.5,11
20110701|2010-12-22 06:30,22,1345.25,1347.5,1345.25,1346,414
20110701|2010-12-22 07:00,22,1345,1345,1345,1345,4
20110701|2010-12-22 09:30,22,1347,1350,1345.5,1348.5,1358
20110701|2010-12-22 10:00,22,1348,1351,1347.75,1350.75,541
20110701|2010-12-22 10:30,22,1350.75,1352.75,1349.5,1350,269
20110701|2010-12-22 11:00,22,1350.5,1353,1348.5,1350.25,678
20110701|2010-12-22 11:30,22,1349.75,1350.5,1349,1350,162
20110701|2010-12-22 12:00,22,1349.5,1351,1349.25,1351,92
20110701|2010-12-22 12:30,22,1351,1351,1349.25,1350,186
20110701|2010-12-22 13:00,22,1349.75,1349.75,1347,1349.75,142
20110701|2010-12-22 18:00,23,1349.25,1350.75,1349.25,1349.5,29
20110701|2010-12-22 18:30,23,1349,1349,1349,1349,1
20110701|2010-12-22 19:00,23,1349.75,1354,1349.75,1354,34
20110701|2010-12-22 19:30,23,1354,1354.25,1353,1354,35
20110701|2010-12-22 20:00,23,1354,1354,1353,1354,49
20110701|2010-12-22 20:30,23,1354,1354,1351.75,1352.25,78
20110701|2010-12-22 21:00,23,1351.75,1354.25,1351.25,1354.25,37
20110701|2010-12-22 21:30,23,1353.75,1354,1353.75,1354,6
20110701|2010-12-22 22:30,23,1354.5,1354.5,1354.5,1354.5,1
20110701|2010-12-22 23:00,23,1354.75,1355,1354.75,1354.75,11
20110701|2010-12-22 23:30,23,1355.25,1357,1355.25,1357,27
20110701|2010-12-23 00:00,23,1357.5,1357.5,1357,1357,18
20110701|2010-12-23 00:30,23,1356.5,1356.5,1355.75,1355.75,3
20110701|2010-12-23 01:30,23,1355,1355,1355,1355,1
20110701|2010-12-23 02:00,23,1353.75,1353.75,1353.5,1353.5,12
20110701|2010-12-23 02:30,23,1353.25,1353.25,1352.25,1352.25,4
20110701|2010-12-23 03:00,23,1351.25,1351.25,1351.25,1351.25,4
20110701|2010-12-23 04:30,23,1354.25,1354.25,1354.25,1354.25,1
20110701|2010-12-23 05:00,23,1354.25,1354.75,1354.25,1354.75,3
20110701|2010-12-23 05:30,23,1355,1355,1354.5,1354.5,5
20110701|2010-12-23 06:00,23,1353.5,1353.5,1353.5,1353.5,5
20110701|2010-12-23 07:00,23,1351.5,1351.5,1348,1348,20
20110701|2010-12-23 09:30,23,1348.25,1359,1348.25,1359,722
20110701|2010-12-23 10:00,23,1358.5,1362.5,1358.25,1361.5,300
20110701|2010-12-23 10:30,23,1361,1365.25,1361,1362.5,332
20110701|2010-12-23 11:00,23,1362.5,1363.5,1361.25,1363,511
20110701|2010-12-23 11:30,23,1363,1365.5,1361.25,1361.25,409
20110701|2010-12-23 12:00,23,1362,1363,1361.25,1362.5,161
20110701|2010-12-23 12:30,23,1362.75,1367,1362.5,1367,191
20110701|2010-12-23 13:00,23,1365.5,1374.75,1365.5,1370,626
20110701|2010-12-26 18:00,27,1364,1365.25,1359.75,1364.25,188
20110701|2010-12-26 18:30,27,1364,1366.5,1363,1363,21
20110701|2010-12-26 19:00,27,1365,1365.5,1362.5,1362.5,24
20110701|2010-12-26 19:30,27,1364.25,1364.25,1362.25,1362.5,144
20110701|2010-12-26 20:00,27,1363.25,1363.75,1361,1363.75,158
20110701|2010-12-26 20:30,27,1364.5,1365.5,1364.5,1365.5,2
20110701|2010-12-26 21:00,27,1367.75,1369,1367.75,1369,11
20110701|2010-12-26 22:00,27,1367.5,1372,1367.5,1372,9
20110701|2010-12-26 22:30,27,1372,1372,1372,1372,6
20110701|2010-12-26 23:00,27,1373,1373.25,1373,1373.25,4
20110701|2010-12-26 23:30,27,1375,1375.5,1375,1375.5,3
20110701|2010-12-27 00:00,27,1374.5,1374.5,1372.25,1372.25,6
20110701|2010-12-27 00:30,27,1373.75,1374.5,1373.75,1374.5,12
20110701|2010-12-27 01:00,27,1374.25,1374.25,1374.25,1374.25,1
20110701|2010-12-27 02:00,27,1375.5,1375.5,1375.5,1375.5,1
20110701|2010-12-27 02:30,27,1377.75,1379,1377.75,1379,4
20110701|2010-12-27 03:00,27,1380.25,1380.25,1380.25,1380.25,4
20110701|2010-12-27 03:30,27,1380.25,1380.25,1379,1379,59
20110701|2010-12-27 04:00,27,1379,1379.5,1379,1379.5,9
20110701|2010-12-27 05:00,27,1378,1378,1377.5,1377.5,3
20110701|2010-12-27 05:30,27,1377.75,1378,1376.75,1376.75,5
20110701|2010-12-27 06:00,27,1379.25,1379.25,1377.75,1378,41
20110701|2010-12-27 06:30,27,1378.75,1378.75,1378,1378,10
20110701|2010-12-27 07:00,27,1377.25,1378,1377,1377,28
20110701|2010-12-27 09:30,27,1376.25,1388.25,1376,1385.25,987
20110701|2010-12-27 10:00,27,1385,1386.25,1382,1382.5,213
20110701|2010-12-27 10:30,27,1382,1388,1382,1386.5,377
20110701|2010-12-27 11:00,27,1386,1387,1384.75,1386.25,126
20110701|2010-12-27 11:30,27,1386.75,1396,1386.75,1392.5,690
20110701|2010-12-27 12:00,27,1392.25,1394.5,1391.75,1393.75,296
20110701|2010-12-27 12:30,27,1393.25,1397.5,1391.5,1397.5,463
20110701|2010-12-27 13:00,27,1396.75,1397.25,1390,1392.75,404
20110701|2010-12-27 18:00,28,1392.5,1398.5,1392.5,1397.25,62
20110701|2010-12-27 18:30,28,1398.5,1398.5,1397.75,1398.5,9
20110701|2010-12-27 19:00,28,1399.5,1401,1399,1401,116
20110701|2010-12-27 19:30,28,1401,1402,1401,1402,57
20110701|2010-12-27 20:00,28,1400.25,1400.25,1400.25,1400.25,1
20110701|2010-12-27 20:30,28,1400,1400,1398.5,1398.5,33
20110701|2010-12-27 21:00,28,1397.5,1397.5,1397,1397,22
20110701|2010-12-27 21:30,28,1397,1397,1397,1397,2
20110701|2010-12-27 22:00,28,1396.75,1396.75,1396.75,1396.75,7
20110701|2010-12-27 22:30,28,1397.75,1397.75,1397.75,1397.75,15
20110701|2010-12-28 00:00,28,1399.75,1399.75,1396.25,1396.25,6
20110701|2010-12-28 00:30,28,1398.5,1399.75,1398.5,1399.5,9
20110701|2010-12-28 01:00,28,1399.25,1401.5,1399,1401.5,22
20110701|2010-12-28 02:30,28,1401.5,1401.5,1401.5,1401.5,34
20110701|2010-12-28 03:00,28,1401.5,1401.5,1401.5,1401.5,3
20110701|2010-12-28 03:30,28,1403.5,1403.75,1403.5,1403.75,3
20110701|2010-12-28 04:00,28,1403,1403,1402.75,1402.75,5
20110701|2010-12-28 04:30,28,1402.75,1402.75,1402.5,1402.5,5
20110701|2010-12-28 05:00,28,1396,1397,1395,1395.25,16
20110701|2010-12-28 05:30,28,1395.5,1397.75,1395.5,1397.75,12
20110701|2010-12-28 06:00,28,1399,1399,1397.75,1397.75,6
20110701|2010-12-28 06:30,28,1397.5,1398.75,1397,1398.25,17
20110701|2010-12-28 07:00,28,1398,1400,1398,1400,17
20110701|2010-12-28 09:30,28,1402.75,1404.5,1398.75,1403.5,1340
20110701|2010-12-28 10:00,28,1403.5,1405,1402.5,1402.5,700
20110701|2010-12-28 10:30,28,1402.5,1403,1400,1400.5,774
20110701|2010-12-28 11:00,28,1400.5,1400.5,1395.25,1396,452
20110701|2010-12-28 11:30,28,1396,1399.25,1396,1398.5,197
20110701|2010-12-28 12:00,28,1398.5,1398.5,1392.75,1394.25,290
20110701|2010-12-28 12:30,28,1395,1398,1394.5,1398,278
20110701|2010-12-28 13:00,28,1398.75,1399.25,1393.75,1394.25,258
20110701|2010-12-28 18:00,29,1395.25,1397.5,1395,1397,28
20110701|2010-12-28 18:30,29,1397.25,1397.25,1397.25,1397.25,1
20110701|2010-12-28 19:00,29,1398,1398,1395,1395.75,30
20110701|2010-12-28 19:30,29,1395,1395,1395,1395,10
20110701|2010-12-28 20:00,29,1395.5,1397,1395.5,1396.5,26
20110701|2010-12-28 20:30,29,1395,1395,1387,1387,201
20110701|2010-12-28 21:00,29,1387,1389,1385,1388.75,87
20110701|2010-12-28 21:30,29,1389.5,1389.5,1388.75,1388.75,15
20110701|2010-12-28 22:30,29,1390.5,1390.5,1390.5,1390.5,1
20110701|2010-12-28 23:00,29,1391,1391,1389.25,1389.25,7
20110701|2010-12-29 00:00,29,1386.25,1386.75,1385,1385,15
20110701|2010-12-29 03:00,29,1388.5,1388.5,1388,1388,2
20110701|2010-12-29 03:30,29,1388,1388,1386.25,1386.5,31
20110701|2010-12-29 04:00,29,1386.25,1386.25,1386,1386,126
20110701|2010-12-29 04:30,29,1386,1387.75,1386,1387.75,8
20110701|2010-12-29 05:00,29,1388.25,1388.25,1388.25,1388.25,1
20110701|2010-12-29 05:30,29,1388.25,1388.5,1388,1388,22
20110701|2010-12-29 06:00,29,1388,1388,1388,1388,4
20110701|2010-12-29 06:30,29,1388.25,1388.25,1386.75,1388,46
20110701|2010-12-29 07:00,29,1389.25,1390.25,1389.25,1390,8
20110701|2010-12-29 09:30,29,1390,1391,1385,1385.5,1151
20110701|2010-12-29 10:00,29,1385.5,1389,1385,1389,382
20110701|2010-12-29 10:30,29,1388.5,1394,1388.5,1390.5,273
20110701|2010-12-29 11:00,29,1391,1392.5,1390,1392.25,186
20110701|2010-12-29 11:30,29,1392,1393.5,1391.25,1392,80
20110701|2010-12-29 12:00,29,1392.5,1393.5,1390,1390,82
20110701|2010-12-29 12:30,29,1390.5,1391.75,1386.25,1386.5,232
20110701|2010-12-29 13:00,29,1386.25,1388.5,1385.25,1385.25,256
20110701|2010-12-29 18:00,30,1386,1386,1380.75,1383.25,45
20110701|2010-12-29 18:30,30,1383,1383.5,1380.5,1380.75,247
20110701|2010-12-29 19:00,30,1381,1382,1380,1381,85
20110701|2010-12-29 19:30,30,1381,1381,1380.75,1381,13
20110701|2010-12-29 20:00,30,1381.5,1381.5,1379.5,1380.5,210
20110701|2010-12-29 20:30,30,1380.5,1380.75,1378.25,1378.25,71
20110701|2010-12-29 21:00,30,1379,1379,1378.25,1378.25,30
20110701|2010-12-29 22:00,30,1380,1380.75,1380,1380.75,3
20110701|2010-12-29 22:30,30,1380.75,1381,1380.75,1380.75,4
20110701|2010-12-29 23:30,30,1381.25,1381.25,1381.25,1381.25,1
20110701|2010-12-30 00:00,30,1386.25,1387,1386.25,1387,20
20110701|2010-12-30 00:30,30,1390.5,1391,1390.25,1390.25,22
20110701|2010-12-30 01:00,30,1390.25,1390.25,1389.75,1389.75,11
20110701|2010-12-30 01:30,30,1390.5,1392,1390.5,1392,5
20110701|2010-12-30 02:00,30,1392.25,1392.75,1392.25,1392.75,20
20110701|2010-12-30 03:30,30,1392.75,1392.75,1392.75,1392.75,1
20110701|2010-12-30 04:30,30,1390.75,1390.75,1390.25,1390.25,8
20110701|2010-12-30 05:00,30,1390.25,1390.5,1390,1390.25,19
20110701|2010-12-30 05:30,30,1389.5,1389.5,1388.75,1388.75,2
20110701|2010-12-30 06:00,30,1390.5,1390.75,1387.75,1388,21
20110701|2010-12-30 06:30,30,1387.75,1388.25,1387.75,1388,12
20110701|2010-12-30 07:00,30,1386.25,1387,1385.25,1387,18
20110701|2010-12-30 09:30,30,1386.5,1392,1382,1390,690
20110701|2010-12-30 10:00,30,1390.5,1393,1383.25,1384.75,331
20110701|2010-12-30 10:30,30,1385,1386.75,1383.75,1384,126
20110701|2010-12-30 11:00,30,1384,1385.75,1379.25,1380.25,477
20110701|2010-12-30 11:30,30,1380.25,1381.5,1379.75,1381.5,223
20110701|2010-12-30 12:00,30,1381,1384,1380,1384,56
20110701|2010-12-30 12:30,30,1383.75,1387,1382.75,1385.25,219
20110701|2010-12-30 13:00,30,1386.25,1389.25,1383.5,1389,195
20110701|2010-12-30 18:00,31,1385,1388.75,1385,1388.75,44
20110701|2010-12-30 18:30,31,1389,1389,1389,1389,2
20110701|2010-12-30 19:00,31,1386.25,1390,1386,1390,29
20110701|2010-12-30 19:30,31,1392.25,1392.75,1391,1391.75,29
20110701|2010-12-30 20:00,31,1391,1392.5,1390.75,1392.5,69
20110701|2010-12-30 20:30,31,1393,1393,1393,1393,15
20110701|2010-12-30 21:00,31,1393,1393,1393,1393,8
20110701|2010-12-30 21:30,31,1393,1393,1393,1393,7
20110701|2010-12-30 23:30,31,1393.5,1394.25,1393.5,1394,83
20110701|2010-12-31 00:00,31,1394.25,1394.25,1393,1393,20
20110701|2010-12-31 00:30,31,1393.75,1395.25,1393.75,1395.25,160
20110701|2010-12-31 01:00,31,1395.25,1396.75,1395.25,1396.75,90
20110701|2010-12-31 01:30,31,1391.25,1391.25,1388.25,1388.25,40
20110701|2010-12-31 02:00,31,1390.5,1390.5,1390.5,1390.5,2
20110701|2010-12-31 03:00,31,1392.25,1392.5,1392.25,1392.5,5
20110701|2010-12-31 04:30,31,1392.75,1392.75,1392,1392,11
20110701|2010-12-31 05:00,31,1394.75,1394.75,1394.75,1394.75,1
20110701|2010-12-31 05:30,31,1396.25,1396.5,1396.25,1396.5,6
20110701|2010-12-31 06:00,31,1397.5,1398,1397.5,1397.75,4
20110701|2010-12-31 06:30,31,1398.25,1398.25,1398.25,1398.25,2
20110701|2010-12-31 07:00,31,1396,1398,1396,1398,40
20110701|2010-12-31 09:30,31,1395.25,1403.25,1395.25,1403,621
20110701|2010-12-31 10:00,31,1403,1403.75,1401.75,1402.75,259
20110701|2010-12-31 10:30,31,1402.75,1407,1402.25,1407,393
20110701|2010-12-31 11:00,31,1406.25,1410,1406,1408.5,283
20110701|2010-12-31 11:30,31,1409,1413.25,1408.75,1412.75,594
20110701|2011-01-02 18:00,3,1405,1409.75,1403,1406.5,139
20110701|2011-01-02 18:30,3,1406.5,1409.5,1406.25,1409.25,130
20110701|2011-01-02 19:00,3,1407.75,1407.75,1407.5,1407.5,9
20110701|2011-01-02 19:30,3,1408.25,1409,1408.25,1409,2
20110701|2011-01-02 20:00,3,1408,1408,1408,1408,1
20110701|2011-01-02 20:30,3,1408.75,1409,1408.75,1408.75,6
20110701|2011-01-02 21:30,3,1409.5,1409.5,1409.25,1409.25,2
20110701|2011-01-02 22:30,3,1412.5,1412.5,1412.5,1412.5,1
20110701|2011-01-02 23:30,3,1412.25,1412.25,1412,1412,8
20110701|2011-01-03 00:00,3,1410.5,1410.5,1410.5,1410.5,3
20110701|2011-01-03 02:00,3,1408,1408,1408,1408,2
20110701|2011-01-03 04:00,3,1409.25,1409.5,1409.25,1409.5,3
20110701|2011-01-03 04:30,3,1411,1411,1411,1411,16
20110701|2011-01-03 05:00,3,1409.5,1409.75,1409.5,1409.75,7
20110701|2011-01-03 06:00,3,1409.75,1409.75,1409,1409,16
20110701|2011-01-03 07:00,3,1411,1415,1411,1415,10
20110701|2011-01-03 09:30,3,1415.75,1418,1395,1402.25,924
20110701|2011-01-03 10:00,3,1403,1405,1400,1401.5,807
20110701|2011-01-03 10:30,3,1402.25,1406.5,1402,1405.25,467
20110701|2011-01-03 11:00,3,1405.25,1405.5,1402.5,1404.5,208
20110701|2011-01-03 11:30,3,1404.25,1405.5,1404,1404,94
20110701|2011-01-03 12:00,3,1404.25,1405,1399,1399,124
20110701|2011-01-03 12:30,3,1398.75,1399.25,1386.25,1388.5,555
20110701|2011-01-03 13:00,3,1388.5,1392.75,1388,1391.75,712
20110701|2011-01-03 18:00,4,1389.25,1394.5,1389.25,1394.5,13
20110701|2011-01-03 18:30,4,1393.75,1393.75,1389.5,1391,47
20110701|2011-01-03 19:00,4,1393,1393.5,1391.75,1393.25,44
20110701|2011-01-03 19:30,4,1393,1394.75,1393,1394.75,4
20110701|2011-01-03 20:00,4,1394,1394,1393,1393,3
20110701|2011-01-03 20:30,4,1393,1393,1393,1393,2
20110701|2011-01-03 21:00,4,1393.25,1393.25,1393.25,1393.25,1
20110701|2011-01-03 21:30,4,1396.5,1396.5,1396.5,1396.5,1
20110701|2011-01-03 22:00,4,1393.5,1393.5,1393.5,1393.5,1
20110701|2011-01-03 23:30,4,1395.25,1395.25,1394.25,1394.75,9
20110701|2011-01-04 00:00,4,1394.5,1395.75,1394.5,1395.75,32
20110701|2011-01-04 01:00,4,1393.5,1393.5,1393.25,1393.25,2
20110701|2011-01-04 02:00,4,1395,1395,1395,1395,2
20110701|2011-01-04 03:00,4,1396,1397.5,1396,1397.5,3
20110701|2011-01-04 03:30,4,1398.75,1398.75,1398.5,1398.75,4
20110701|2011-01-04 04:00,4,1393.5,1394,1393.5,1394,2
20110701|2011-01-04 05:00,4,1398,1398,1398,1398,1
20110701|2011-01-04 05:30,4,1396.5,1396.75,1396.25,1396.25,31
20110701|2011-01-04 06:00,4,1396.5,1396.5,1396.5,1396.5,12
20110701|2011-01-04 06:30,4,1396,1396.5,1394,1394,92
20110701|2011-01-04 07:00,4,1394.25,1394.25,1392,1392.25,210
20110701|2011-01-04 09:30,4,1387.75,1387.75,1370.5,1373.75,2332
20110701|2011-01-04 10:00,4,1375.5,1380.5,1369.5,1379,733
20110701|2011-01-04 10:30,4,1379,1380,1375.25,1376.75,255
20110701|2011-01-04 11:00,4,1377,1377.5,1374.5,1374.5,252
20110701|2011-01-04 11:30,4,1374.5,1375.5,1371.25,1372,274
20110701|2011-01-04 12:00,4,1372,1375.5,1371.5,1375.5,214
20110701|2011-01-04 12:30,4,1375.5,1378,1374.5,1375.5,197
20110701|2011-01-04 13:00,4,1375.75,1382,1375.75,1380.75,250
20110701|2011-01-04 18:00,5,1383,1383.25,1379.75,1380,49
20110701|2011-01-04 18:30,5,1380.5,1380.5,1377,1379,204
20110701|2011-01-04 19:00,5,1377,1377,1376.25,1376.25,10
20110701|2011-01-04 19:30,5,1376,1376,1372,1372,63
20110701|2011-01-04 20:00,5,1375.25,1376.25,1375.25,1376.25,4
20110701|2011-01-04 20:30,5,1376.5,1377.75,1376,1376.5,17
20110701|2011-01-04 21:00,5,1375.75,1375.75,1375.75,1375.75,1
20110701|2011-01-04 21:30,5,1380,1380.75,1379.75,1379.75,38
20110701|2011-01-04 22:00,5,1380,1380,1378,1378,3
20110701|2011-01-04 22:30,5,1379.25,1379.25,1379.25,1379.25,1
20110701|2011-01-04 23:00,5,1377.25,1381.5,1377.25,1381.5,2
20110701|2011-01-04 23:30,5,1379,1381,1379,1381,6
20110701|2011-01-05 00:00,5,1380,1380.25,1375.25,1376.25,27
20110701|2011-01-05 00:30,5,1376.25,1379.75,1376.25,1377.75,156
20110701|2011-01-05 01:00,5,1379.5,1380.75,1379.5,1380.75,4
20110701|2011-01-05 01:30,5,1379.25,1381.75,1379.25,1381.75,7
20110701|2011-01-05 02:30,5,1378.5,1378.5,1376.5,1376.5,8
20110701|2011-01-05 03:00,5,1376,1376,1376,1376,14
20110701|2011-01-05 03:30,5,1377,1377,1375.5,1377,62
20110701|2011-01-05 04:00,5,1375.25,1375.25,1375.25,1375.25,4
20110701|2011-01-05 04:30,5,1377.75,1379,1376.25,1376.25,19
20110701|2011-01-05 05:00,5,1376,1377,1376,1377,4
20110701|2011-01-05 05:30,5,1375,1375,1375,1375,25
20110701|2011-01-05 06:30,5,1377,1379,1373.75,1375,59
20110701|2011-01-05 07:00,5,1375.25,1375.25,1372.25,1372.5,24
20110701|2011-01-05 09:30,5,1373.25,1394.5,1372.75,1393.5,1143
20110701|2011-01-05 10:00,5,1394,1404.75,1394,1403.25,964
20110701|2011-01-05 10:30,5,1403,1403.5,1395.75,1397.5,812
20110701|2011-01-05 11:00,5,1397.5,1401.5,1396.25,1399,748
20110701|2011-01-05 11:30,5,1399,1401.5,1398.25,1399.5,158
20110701|2011-01-05 12:00,5,1399.75,1401.5,1397.75,1398,172
20110701|2011-01-05 12:30,5,1398.25,1400,1395.25,1397.25,213
20110701|2011-01-05 13:00,5,1397.25,1402.75,1397,1399.75,165
20110701|2011-01-05 18:00,6,1402.5,1403,1400.75,1403,12
20110701|2011-01-05 18:30,6,1402,1402,1395.75,1395.75,102
20110701|2011-01-05 19:00,6,1396.5,1403.25,1396.25,1403.25,26
20110701|2011-01-05 19:30,6,1403,1403,1401.75,1402,14
20110701|2011-01-05 20:00,6,1401.75,1401.75,1401,1401.75,10
20110701|2011-01-05 20:30,6,1401.5,1406,1401.5,1404,35
20110701|2011-01-05 21:00,6,1404,1404,1403.5,1403.5,15
20110701|2011-01-05 22:00,6,1404,1404,1404,1404,1
20110701|2011-01-05 22:30,6,1404,1404,1403,1403,6
20110701|2011-01-05 23:00,6,1403.75,1404.5,1403.75,1404.25,6
20110701|2011-01-05 23:30,6,1403.75,1406,1403.75,1405.5,128
20110701|2011-01-06 00:30,6,1405.5,1407,1405.5,1406,15
20110701|2011-01-06 01:00,6,1406.25,1406.25,1406,1406,2
20110701|2011-01-06 02:00,6,1406,1406,1405.75,1405.75,11
20110701|2011-01-06 02:30,6,1405.75,1405.75,1405.75,1405.75,8
20110701|2011-01-06 03:00,6,1405,1405,1405,1405,4
20110701|2011-01-06 03:30,6,1403.75,1403.75,1403,1403,8
20110701|2011-01-06 04:00,6,1403,1403,1401.5,1401.5,77
20110701|2011-01-06 04:30,6,1401.5,1401.5,1401.5,1401.5,1
20110701|2011-01-06 05:30,6,1402,1402,1402,1402,17
20110701|2011-01-06 06:00,6,1400,1400,1399.5,1400,12
20110701|2011-01-06 06:30,6,1400.75,1403,1400.75,1402,55
20110701|2011-01-06 07:00,6,1401.75,1402,1401.75,1402,20
20110701|2011-01-06 09:30,6,1398.25,1400.5,1390,1390,1090
20110701|2011-01-06 10:00,6,1391.25,1397.5,1390,1395,410
20110701|2011-01-06 10:30,6,1395,1397.75,1390.75,1391.5,790
20110701|2011-01-06 11:00,6,1391,1394,1389.25,1393.25,241
20110701|2011-01-06 11:30,6,1392,1395.25,1390.75,1393.75,308
20110701|2011-01-06 12:00,6,1393.5,1395,1391.75,1393,123
20110701|2011-01-06 12:30,6,1393.25,1394.5,1389.75,1390.5,359
20110701|2011-01-06 13:00,6,1390.5,1393.5,1387.75,1388.5,441
20110701|2011-01-06 18:00,7,1388.5,1388.5,1382.25,1384,67
20110701|2011-01-06 18:30,7,1385,1385.5,1385,1385.5,7
20110701|2011-01-06 19:00,7,1387.25,1391.5,1387.25,1391.5,15
20110701|2011-01-06 19:30,7,1391,1393,1391,1393,36
20110701|2011-01-06 20:00,7,1391.5,1393,1391.5,1392,14
20110701|2011-01-06 20:30,7,1391.5,1391.5,1390,1390,11
20110701|2011-01-06 22:30,7,1390,1390,1390,1390,8
20110701|2011-01-06 23:30,7,1388.75,1388.75,1385,1385,14
20110701|2011-01-07 00:00,7,1385.25,1385.25,1379.75,1380.5,189
20110701|2011-01-07 00:30,7,1379.75,1381,1378.75,1380.25,70
20110701|2011-01-07 01:00,7,1380.25,1380.25,1380.25,1380.25,5
20110701|2011-01-07 01:30,7,1380,1382,1380,1382,3
20110701|2011-01-07 02:00,7,1383.25,1383.25,1383.25,1383.25,5
20110701|2011-01-07 02:30,7,1382.75,1383.5,1382.75,1383.5,4
20110701|2011-01-07 03:00,7,1379.5,1379.5,1379.5,1379.5,1
20110701|2011-01-07 04:30,7,1381,1381,1381,1381,7
20110701|2011-01-07 05:00,7,1381,1381,1380.75,1380.75,6
20110701|2011-01-07 05:30,7,1380.75,1381.25,1380.75,1381.25,10
20110701|2011-01-07 06:00,7,1381,1381,1381,1381,6
20110701|2011-01-07 06:30,7,1381,1381.25,1378.75,1378.75,14
20110701|2011-01-07 07:00,7,1378.25,1379,1378.25,1379,3
20110701|2011-01-07 09:30,7,1387.75,1388.75,1380.5,1386,661
20110701|2011-01-07 10:00,7,1386.25,1386.25,1382,1383.75,193
20110701|2011-01-07 10:30,7,1382.75,1382.75,1376.25,1377.25,1227
20110701|2011-01-07 11:00,7,1377.75,1378.25,1375.25,1377.75,280
20110701|2011-01-07 11:30,7,1377.5,1377.75,1373,1374.75,490
20110701|2011-01-07 12:00,7,1375.75,1377.5,1374.25,1375.5,172
20110701|2011-01-07 12:30,7,1376.25,1378,1375.25,1376.25,192
20110701|2011-01-07 13:00,7,1376.75,1382.75,1375.5,1376.75,269
20110701|2011-01-09 18:00,10,1380.75,1383,1379.5,1379.5,46
20110701|2011-01-09 18:30,10,1381.5,1384.5,1381.5,1384.25,20
20110701|2011-01-09 19:00,10,1385,1385.25,1383,1383,23
20110701|2011-01-09 19:30,10,1385,1389.25,1385,1389.25,24
20110701|2011-01-09 20:00,10,1387.25,1388.75,1387.25,1388.75,4
20110701|2011-01-09 21:00,10,1387.25,1387.25,1387.25,1387.25,14
20110701|2011-01-09 21:30,10,1386.5,1386.5,1386.5,1386.5,1
20110701|2011-01-09 23:00,10,1387.25,1387.25,1387.25,1387.25,2
20110701|2011-01-09 23:30,10,1386.5,1387.5,1386.5,1387.5,4
20110701|2011-01-10 00:00,10,1387.75,1387.75,1386.5,1386.5,55
20110701|2011-01-10 00:30,10,1387.5,1387.5,1387,1387,2
20110701|2011-01-10 01:00,10,1385.5,1385.75,1384,1384,5
20110701|2011-01-10 01:30,10,1383.75,1383.75,1383.75,1383.75,1
20110701|2011-01-10 02:00,10,1384.75,1384.75,1384.75,1384.75,10
20110701|2011-01-10 03:00,10,1385,1385,1384.25,1384.25,17
20110701|2011-01-10 03:30,10,1384,1384.25,1384,1384.25,14
20110701|2011-01-10 04:00,10,1383.75,1384.75,1383.5,1384.75,17
20110701|2011-01-10 04:30,10,1384.25,1384.25,1384.25,1384.25,13
20110701|2011-01-10 05:00,10,1384,1384.75,1384,1384,56
20110701|2011-01-10 05:30,10,1383.75,1384,1383.25,1384,26
20110701|2011-01-10 06:00,10,1384.25,1386.25,1384.25,1386.25,18
20110701|2011-01-10 06:30,10,1385.25,1385.25,1385,1385,2
20110701|2011-01-10 07:00,10,1383,1383,1383,1383,10
20110701|2011-01-10 09:30,10,1383.25,1393,1382.75,1390,1301
20110701|2011-01-10 10:00,10,1390.25,1396.5,1389.75,1395,418
20110701|2011-01-10 10:30,10,1395.25,1404,1394.25,1404,682
20110701|2011-01-10 11:00,10,1404.25,1405.5,1401.5,1403,519
20110701|2011-01-10 11:30,10,1403,1404.5,1399,1399,218
20110701|2011-01-10 12:00,10,1398.5,1403.75,1398.25,1403,165
20110701|2011-01-10 12:30,10,1403,1403,1397.25,1398.5,189
20110701|2011-01-10 13:00,10,1398.5,1399.5,1392,1394,237
20110701|2011-01-10 18:00,11,1393,1398.5,1393,1398.25,63
20110701|2011-01-10 18:30,11,1396.5,1397,1396,1396,20
20110701|2011-01-10 19:00,11,1397.25,1397.25,1393.5,1393.5,111
20110701|2011-01-10 19:30,11,1395,1399,1395,1398,10
20110701|2011-01-10 20:00,11,1396,1396,1394.5,1394.5,10
20110701|2011-01-10 20:30,11,1394.5,1394.5,1394.5,1394.5,1
20110701|2011-01-10 21:00,11,1394.75,1394.75,1394.75,1394.75,1
20110701|2011-01-10 21:30,11,1395,1395,1395,1395,1
20110701|2011-01-10 23:00,11,1394,1394,1394,1394,2
20110701|2011-01-10 23:30,11,1395.25,1395.25,1394,1394,8
20110701|2011-01-11 02:00,11,1395,1395,1395,1395,2
20110701|2011-01-11 03:00,11,1397.25,1397.25,1396.25,1396.75,9
20110701|2011-01-11 03:30,11,1396.25,1396.25,1396.25,1396.25,3
20110701|2011-01-11 04:00,11,1396.25,1396.25,1396.25,1396.25,2
20110701|2011-01-11 05:00,11,1397.25,1398.5,1396.75,1398.5,131
20110701|2011-01-11 05:30,11,1399.25,1399.5,1399,1399.5,19
20110701|2011-01-11 06:00,11,1400,1400,1398,1398,16
20110701|2011-01-11 06:30,11,1398.25,1399.25,1396.25,1397,113
20110701|2011-01-11 07:00,11,1396,1396.75,1395,1396.75,10
20110701|2011-01-11 09:30,11,1394.25,1396.75,1386,1388.75,1109
20110701|2011-01-11 10:00,11,1389,1391.25,1388.5,1390.75,147
20110701|2011-01-11 10:30,11,1391,1392.25,1384.5,1388,719
20110701|2011-01-11 11:00,11,1388.5,1388.5,1383,1383.75,144
20110701|2011-01-11 11:30,11,1385,1385.5,1384,1385.5,95
20110701|2011-01-11 12:00,11,1385.75,1385.75,1380,1380.5,465
20110701|2011-01-11 12:30,11,1380.5,1382.25,1378,1378,284
20110701|2011-01-11 13:00,11,1378,1378.25,1368.75,1372,529
20110701|2011-01-11 18:00,12,1372,1374.75,1372,1373.5,47
20110701|2011-01-11 18:30,12,1375.5,1376.25,1375.25,1376.25,46
20110701|2011-01-11 19:00,12,1376.75,1380.25,1376.75,1379,60
20110701|2011-01-11 19:30,12,1380,1380.75,1380,1380.75,25
20110701|2011-01-11 20:00,12,1380,1381.75,1380,1381.75,25
20110701|2011-01-11 20:30,12,1382,1382.75,1381.75,1382.75,19
20110701|2011-01-11 21:00,12,1382.75,1385.25,1382.75,1384,44
20110701|2011-01-11 21:30,12,1385,1385.5,1384,1384,145
20110701|2011-01-11 22:00,12,1384,1384,1381.75,1382.75,28
20110701|2011-01-11 22:30,12,1383,1384,1383,1384,6
20110701|2011-01-11 23:00,12,1383,1383.5,1383,1383.5,3
20110701|2011-01-11 23:30,12,1384,1384.75,1376.5,1376.5,144
20110701|2011-01-12 00:00,12,1377.25,1377.25,1376.25,1376.5,24
20110701|2011-01-12 00:30,12,1376.5,1379.25,1376.5,1379.25,8
20110701|2011-01-12 01:00,12,1379.25,1379.25,1378.75,1379.25,13
20110701|2011-01-12 02:00,12,1380,1380.25,1380,1380.25,2
20110701|2011-01-12 02:30,12,1383.5,1385.5,1383.5,1385.5,8
20110701|2011-01-12 03:00,12,1384.75,1384.75,1380.5,1380.5,31
20110701|2011-01-12 03:30,12,1383.75,1383.75,1381.5,1381.5,6
20110701|2011-01-12 04:00,12,1384.25,1384.25,1381.75,1381.75,66
20110701|2011-01-12 04:30,12,1381.75,1381.75,1381.25,1381.25,3
20110701|2011-01-12 05:00,12,1379.75,1379.75,1379.75,1379.75,1
20110701|2011-01-12 05:30,12,1381.25,1385,1381.25,1385,26
20110701|2011-01-12 06:00,12,1384.75,1384.75,1384.25,1384.25,16
20110701|2011-01-12 06:30,12,1383.5,1383.75,1382.75,1383.5,15
20110701|2011-01-12 07:00,12,1383.75,1384,1383,1384,54
20110701|2011-01-12 09:30,12,1420,1439,1419.25,1433,3128
20110701|2011-01-12 10:00,12,1433,1434,1424.25,1428,1379
20110701|2011-01-12 10:30,12,1428.75,1429.5,1426.5,1428.75,1232
20110701|2011-01-12 11:00,12,1429.25,1430.75,1425,1426,555
20110701|2011-01-12 11:30,12,1426.5,1429.25,1423,1429.25,447
20110701|2011-01-12 12:00,12,1429.25,1436,1428.5,1434.5,675
20110701|2011-01-12 12:30,12,1434.75,1436.25,1431.25,1435,491
20110701|2011-01-12 13:00,12,1435,1435,1427.25,1430.25,586
20110701|2011-01-12 18:00,13,1430.25,1440,1430,1436.5,134
20110701|2011-01-12 18:30,13,1435.5,1442.5,1435.5,1441.5,96
20110701|2011-01-12 19:00,13,1439,1439,1429.5,1434.75,228
20110701|2011-01-12 19:30,13,1434.25,1439,1431.75,1438.5,145
20110701|2011-01-12 20:00,13,1438.5,1439.25,1437.5,1438.75,306
20110701|2011-01-12 20:30,13,1438.75,1438.75,1434.75,1435,75
20110701|2011-01-12 21:00,13,1435.5,1435.75,1434,1434.75,18
20110701|2011-01-12 21:30,13,1434.5,1434.5,1430,1432.25,26
20110701|2011-01-12 22:30,13,1432.25,1432.5,1432,1432.25,27
20110701|2011-01-12 23:00,13,1432,1432,1432,1432,11
20110701|2011-01-12 23:30,13,1431.5,1431.5,1430,1430,76
20110701|2011-01-13 00:00,13,1430,1430,1428.25,1428.25,78
20110701|2011-01-13 00:30,13,1428,1429.25,1427.5,1429.25,31
20110701|2011-01-13 01:00,13,1429.25,1429.25,1426.5,1426.75,26
20110701|2011-01-13 01:30,13,1426.75,1427,1426.75,1427,9
20110701|2011-01-13 02:30,13,1427,1430.75,1426,1430.25,28
20110701|2011-01-13 03:00,13,1432,1432,1432,1432,1
20110701|2011-01-13 03:30,13,1432.25,1432.25,1432.25,1432.25,4
20110701|2011-01-13 04:00,13,1430,1430.25,1429,1429,14
20110701|2011-01-13 04:30,13,1428.75,1428.75,1428.75,1428.75,1
20110701|2011-01-13 05:30,13,1429,1429,1429,1429,50
20110701|2011-01-13 06:00,13,1430.25,1430.75,1430,1430.25,7
20110701|2011-01-13 06:30,13,1431.75,1434,1431.75,1434,27
20110701|2011-01-13 07:00,13,1434,1434.25,1433,1434.25,7
20110701|2011-01-13 09:30,13,1433,1441.25,1428.75,1436.75,1556
20110701|2011-01-13 10:00,13,1437.25,1438.75,1433.5,1436.75,1484
20110701|2011-01-13 10:30,13,1437,1445.5,1437,1445.5,1035
20110701|2011-01-13 11:00,13,1444,1444.25,1438.75,1441,350
20110701|2011-01-13 11:30,13,1441,1442,1438.25,1438.25,194
20110701|2011-01-13 12:00,13,1438.75,1438.75,1436.25,1437.75,269
20110701|2011-01-13 12:30,13,1437.5,1440.5,1436.75,1437,462
20110701|2011-01-13 13:00,13,1437,1437.25,1429,1434.5,845
20110701|2011-01-13 18:00,14,1430.75,1432.25,1428.25,1429,59
20110701|2011-01-13 18:30,14,1429.5,1431.25,1429.25,1429.25,11
20110701|2011-01-13 19:00,14,1428.75,1431,1428.75,1430,14
20110701|2011-01-13 19:30,14,1428.5,1430.75,1427,1429,101
20110701|2011-01-13 20:00,14,1430,1433.25,1430,1433.25,78
20110701|2011-01-13 20:30,14,1432.5,1435,1432.5,1435,35
20110701|2011-01-13 21:00,14,1435,1435,1435,1435,10
20110701|2011-01-13 22:30,14,1432,1432.25,1431.75,1432.25,6
20110701|2011-01-13 23:00,14,1432.75,1432.75,1431.25,1431.25,50
20110701|2011-01-13 23:30,14,1433.25,1433.25,1433.25,1433.25,1
20110701|2011-01-14 00:00,14,1435,1435,1435,1435,6
20110701|2011-01-14 00:30,14,1435,1435.5,1434,1435.25,10
20110701|2011-01-14 01:00,14,1434.5,1434.5,1434.5,1434.5,1
20110701|2011-01-14 01:30,14,1435,1435,1435,1435,10
20110701|2011-01-14 02:00,14,1436,1436,1436,1436,2
20110701|2011-01-14 02:30,14,1436.75,1436.75,1436.75,1436.75,1
20110701|2011-01-14 03:00,14,1436,1436,1434.75,1434.75,3
20110701|2011-01-14 03:30,14,1433.25,1433.25,1431,1431,12
20110701|2011-01-14 04:00,14,1429,1429,1427.75,1427.75,20
20110701|2011-01-14 04:30,14,1427.75,1430,1427.75,1430,3
20110701|2011-01-14 05:00,14,1427.25,1427.5,1426.75,1427.25,39
20110701|2011-01-14 06:00,14,1428,1428,1428,1428,30
20110701|2011-01-14 06:30,14,1427.5,1427.5,1424.75,1424.75,30
20110701|2011-01-14 07:00,14,1424.25,1424.5,1423,1423.25,43
20110701|2011-01-14 09:30,14,1424,1424.25,1418.5,1421.5,1162
20110701|2011-01-14 10:00,14,1421.5,1428.25,1421,1425.5,489
20110701|2011-01-14 10:30,14,1425.75,1425.75,1421.25,1423,206
20110701|2011-01-14 11:00,14,1422.75,1425.75,1419.75,1424.5,258
20110701|2011-01-14 11:30,14,1425.5,1427,1424.25,1424.5,141
20110701|2011-01-14 12:00,14,1424.5,1432,1424.5,1430.75,449
20110701|2011-01-14 12:30,14,1431,1431.5,1427,1427.75,494
20110701|2011-01-14 13:00,14,1427.75,1436,1427,1435,540
20110701|2011-01-17 18:00,18,1427.75,1428.25,1421,1428,188
20110701|2011-01-17 18:30,18,1425,1427,1425,1425,19
20110701|2011-01-17 19:00,18,1428.25,1431.25,1428,1429.5,48
20110701|2011-01-17 19:30,18,1430.5,1431.25,1427.5,1428.25,16
20110701|2011-01-17 20:00,18,1429,1430.5,1428,1428.25,43
20110701|2011-01-17 20:30,18,1427.25,1429.25,1427.25,1427.75,5
20110701|2011-01-17 21:00,18,1429.5,1430,1429.25,1430,12
20110701|2011-01-17 21:30,18,1432,1433.25,1432,1433.25,4
20110701|2011-01-17 22:00,18,1433,1433,1433,1433,2
20110701|2011-01-17 22:30,18,1432.5,1433.25,1432.25,1432.5,4
20110701|2011-01-17 23:00,18,1432.5,1432.5,1432.5,1432.5,9
20110701|2011-01-17 23:30,18,1432.5,1433.75,1432.25,1432.25,26
20110701|2011-01-18 00:00,18,1432,1432,1432,1432,6
20110701|2011-01-18 00:30,18,1433.25,1436.5,1433.25,1436.25,96
20110701|2011-01-18 01:30,18,1437.25,1438,1437.25,1437.75,17
20110701|2011-01-18 02:00,18,1438,1438,1435.5,1435.5,2
20110701|2011-01-18 02:30,18,1434.5,1434.5,1431,1431,18
20110701|2011-01-18 03:00,18,1430.25,1431.5,1430,1430.5,26
20110701|2011-01-18 03:30,18,1431,1431.25,1431,1431,36
20110701|2011-01-18 04:00,18,1430.25,1431.25,1430.25,1431.25,6
20110701|2011-01-18 04:30,18,1431.25,1433,1431.25,1432.5,61
20110701|2011-01-18 05:00,18,1432.5,1433.25,1432.5,1433.25,25
20110701|2011-01-18 05:30,18,1435.25,1435.5,1434.25,1435.5,10
20110701|2011-01-18 06:00,18,1435,1435.75,1434.75,1435.25,22
20110701|2011-01-18 06:30,18,1435.25,1435.25,1435.25,1435.25,1
20110701|2011-01-18 07:00,18,1433,1433.5,1431.75,1431.75,17
20110701|2011-01-18 09:30,18,1431.75,1442.25,1429,1440.75,929
20110701|2011-01-18 10:00,18,1440.5,1442.5,1440,1440.25,248
20110701|2011-01-18 10:30,18,1441,1444.5,1435,1436,450
20110701|2011-01-18 11:00,18,1436,1436,1429.75,1432,354
20110701|2011-01-18 11:30,18,1431.75,1433.75,1430.5,1432,160
20110701|2011-01-18 12:00,18,1432,1434,1431,1433.5,290
20110701|2011-01-18 12:30,18,1434,1434.25,1429.5,1431.75,169
20110701|2011-01-18 13:00,18,1431.25,1435,1428.5,1430.5,323
20110701|2011-01-18 18:00,19,1431.25,1432.5,1430.25,1430.5,48
20110701|2011-01-18 18:30,19,1435.5,1436.75,1435.25,1436.5,9
20110701|2011-01-18 19:00,19,1435.75,1438,1435.75,1438,45
20110701|2011-01-18 19:30,19,1437.5,1439,1437.5,1439,46
20110701|2011-01-18 20:00,19,1439,1439.5,1439,1439,9
20110701|2011-01-18 20:30,19,1439.25,1440,1438.75,1438.75,204
20110701|2011-01-18 21:00,19,1441.25,1441.5,1440.75,1441,16
20110701|2011-01-18 21:30,19,1441.25,1441.25,1440.75,1440.75,5
20110701|2011-01-18 22:30,19,1441,1441,1440.5,1441,8
20110701|2011-01-18 23:00,19,1441.25,1441.75,1441.25,1441.75,3
20110701|2011-01-18 23:30,19,1441.5,1442.75,1441.5,1442.25,78
20110701|2011-01-19 00:00,19,1442,1443.25,1442,1443.25,48
20110701|2011-01-19 00:30,19,1443,1443.25,1442,1442,14
20110701|2011-01-19 01:00,19,1442,1443,1442,1442,40
20110701|2011-01-19 01:30,19,1443,1443.5,1442,1443.5,86
20110701|2011-01-19 02:00,19,1442.75,1444,1442.75,1443,35
20110701|2011-01-19 02:30,19,1445,1445,1444.75,1444.75,2
20110701|2011-01-19 03:00,19,1444.75,1444.75,1444.75,1444.75,1
20110701|2011-01-19 04:30,19,1444.25,1444.5,1444,1444.5,20
20110701|2011-01-19 05:00,19,1444.5,1445.5,1444.5,1445.5,10
20110701|2011-01-19 05:30,19,1445.5,1445.5,1442,1442.75,259
20110701|2011-01-19 06:00,19,1443.5,1443.75,1443.5,1443.75,2
20110701|2011-01-19 06:30,19,1444.5,1446.5,1444.5,1446,38
20110701|2011-01-19 07:00,19,1445,1445,1445,1445,10
20110701|2011-01-19 09:30,19,1444,1444,1430.75,1437.5,1813
20110701|2011-01-19 10:00,19,1437.5,1442.25,1436.5,1440.25,898
20110701|2011-01-19 10:30,19,1439.25,1439.5,1433.25,1433.5,756
20110701|2011-01-19 11:00,19,1433,1434.5,1430.75,1432,649
20110701|2011-01-19 11:30,19,1431.25,1432.5,1425,1425.5,564
20110701|2011-01-19 12:00,19,1426,1433.5,1424.5,1433.5,480
20110701|2011-01-19 12:30,19,1432.75,1432.75,1423.75,1425,504
20110701|2011-01-19 13:00,19,1425.25,1431.75,1418.5,1431.75,728
20110701|2011-01-19 18:00,20,1430,1431.25,1429,1429.25,48
20110701|2011-01-19 18:30,20,1429.75,1431.5,1428.5,1428.5,17
20110701|2011-01-19 19:00,20,1430,1430.5,1428.25,1429.25,135
20110701|2011-01-19 19:30,20,1429.25,1433.75,1429.25,1433.5,228
20110701|2011-01-19 20:00,20,1433.75,1436.25,1433.75,1434.25,38
20110701|2011-01-19 20:30,20,1433.75,1435.25,1433.75,1435.25,18
20110701|2011-01-19 21:00,20,1436.25,1437,1434.75,1434.75,41
20110701|2011-01-19 21:30,20,1433.5,1433.5,1433.5,1433.5,2
20110701|2011-01-19 22:00,20,1433,1433,1433,1433,6
20110701|2011-01-19 22:30,20,1433,1433,1433,1433,8
20110701|2011-01-19 23:00,20,1433,1433,1433,1433,8
20110701|2011-01-20 00:00,20,1432.5,1432.5,1432.5,1432.5,1
20110701|2011-01-20 00:30,20,1432,1433.5,1432,1433.5,26
20110701|2011-01-20 01:00,20,1433.5,1433.5,1432.5,1432.5,4
20110701|2011-01-20 01:30,20,1431.25,1431.25,1431.25,1431.25,4
20110701|2011-01-20 02:00,20,1431.5,1432.25,1431.5,1432.25,11
20110701|2011-01-20 02:30,20,1432.25,1432.25,1431.75,1431.75,5
20110701|2011-01-20 03:00,20,1431.5,1431.5,1431,1431,2
20110701|2011-01-20 03:30,20,1429.25,1429.25,1429.25,1429.25,2
20110701|2011-01-20 04:00,20,1428.5,1428.5,1426.75,1426.75,11
20110701|2011-01-20 04:30,20,1425.75,1425.75,1424.75,1424.75,6
20110701|2011-01-20 05:00,20,1424.75,1424.75,1424.5,1424.5,2
20110701|2011-01-20 05:30,20,1424.75,1424.75,1423.75,1424.75,13
20110701|2011-01-20 06:00,20,1423,1423,1423,1423,5
20110701|2011-01-20 06:30,20,1422.5,1423,1419.5,1419.75,45
20110701|2011-01-20 07:00,20,1420.25,1421,1420,1420.25,51
20110701|2011-01-20 09:30,20,1412.75,1414.25,1399.75,1411.75,1767
20110701|2011-01-20 10:00,20,1411.25,1412,1409,1409.25,477
20110701|2011-01-20 10:30,20,1408.75,1412.5,1406.75,1409.75,605
20110701|2011-01-20 11:00,20,1409,1411.25,1407.75,1410,497
20110701|2011-01-20 11:30,20,1410.25,1419.5,1410,1418.75,409
20110701|2011-01-20 12:00,20,1419.25,1422,1415,1422,389
20110701|2011-01-20 12:30,20,1422.25,1427.25,1421,1423,451
20110701|2011-01-20 13:00,20,1422.5,1430.75,1422.25,1430.75,364
20110701|2011-01-20 18:00,21,1433,1433,1429,1429,75
20110701|2011-01-20 18:30,21,1428,1429.5,1427,1427.5,25
20110701|2011-01-20 19:00,21,1427.5,1428,1426.5,1428,31
20110701|2011-01-20 19:30,21,1429.75,1432.5,1429.75,1432.5,13
20110701|2011-01-20 20:00,21,1429.75,1430.25,1429.75,1430.25,7
20110701|2011-01-20 20:30,21,1430.75,1431,1430,1430.25,30
20110701|2011-01-20 21:00,21,1430.25,1431.75,1430.25,1431.25,79
20110701|2011-01-20 21:30,21,1431,1431.25,1430.75,1431.25,13
20110701|2011-01-20 22:00,21,1431.75,1431.75,1431.25,1431.25,2
20110701|2011-01-20 23:30,21,1430.75,1430.75,1427,1427.75,68
20110701|2011-01-21 00:00,21,1427.75,1427.75,1426.5,1426.5,7
20110701|2011-01-21 00:30,21,1430,1430,1430,1430,1
20110701|2011-01-21 01:30,21,1430,1430,1430,1430,5
20110701|2011-01-21 02:30,21,1428.25,1428.25,1428.25,1428.25,3
20110701|2011-01-21 03:30,21,1430,1430,1430,1430,5
20110701|2011-01-21 04:00,21,1429.25,1429.25,1429.25,1429.25,1
20110701|2011-01-21 04:30,21,1429.5,1429.75,1429.5,1429.75,10
20110701|2011-01-21 05:00,21,1426.5,1426.5,1426,1426,3
20110701|2011-01-21 05:30,21,1426,1426,1422.5,1423,27
20110701|2011-01-21 06:00,21,1423.25,1424.5,1422.5,1423.25,15
20110701|2011-01-21 06:30,21,1423.75,1425.25,1423.75,1424.5,13
20110701|2011-01-21 07:00,21,1425.5,1426,1425.5,1425.5,12
20110701|2011-01-21 09:30,21,1429,1434.5,1424.25,1424.5,1263
20110701|2011-01-21 10:00,21,1423.75,1436.25,1422.25,1434,575
20110701|2011-01-21 10:30,21,1434.5,1443.25,1421.5,1426.25,1079
20110701|2011-01-21 11:00,21,1427.25,1431.5,1426,1430.25,268
20110701|2011-01-21 11:30,21,1430.25,1431,1426,1431,200
20110701|2011-01-21 12:00,21,1430.75,1434.75,1429.5,1433,453
20110701|2011-01-21 12:30,21,1432.75,1433.75,1429,1429,509
20110701|2011-01-21 13:00,21,1429,1433,1428,1430,274
20110701|2011-01-23 18:00,24,1430,1431.5,1422.5,1425.75,87
20110701|2011-01-23 18:30,24,1425.25,1428.75,1425.25,1427.75,7
20110701|2011-01-23 19:00,24,1429.75,1434.5,1429.75,1433.5,105
20110701|2011-01-23 19:30,24,1433.5,1434.75,1431.25,1434.75,90
20110701|2011-01-23 20:00,24,1435,1440,1435,1440,80
20110701|2011-01-23 20:30,24,1440.75,1441,1437.5,1437.5,24
20110701|2011-01-23 21:00,24,1437,1438,1437,1437.75,21
20110701|2011-01-23 21:30,24,1439.5,1439.5,1439,1439,46
20110701|2011-01-23 22:00,24,1439.5,1439.5,1439.5,1439.5,30
20110701|2011-01-23 23:00,24,1440.5,1440.5,1440,1440,3
20110701|2011-01-23 23:30,24,1440.75,1441.75,1440.75,1441.75,49
20110701|2011-01-24 00:00,24,1443.25,1444,1443.25,1444,7
20110701|2011-01-24 00:30,24,1439.75,1439.75,1437.5,1437.5,41
20110701|2011-01-24 01:00,24,1437.25,1438.75,1437.25,1438.75,46
20110701|2011-01-24 02:30,24,1438,1438,1438,1438,5
20110701|2011-01-24 04:00,24,1437,1437,1436.25,1436.75,32
20110701|2011-01-24 04:30,24,1436.75,1437,1436.75,1437,5
20110701|2011-01-24 05:00,24,1436,1436,1436,1436,10
20110701|2011-01-24 05:30,24,1435.5,1436,1435,1435.75,31
20110701|2011-01-24 06:00,24,1436.25,1437,1436.25,1436.75,76
20110701|2011-01-24 06:30,24,1436.5,1437.25,1436.5,1437,69
20110701|2011-01-24 07:00,24,1436.5,1436.5,1436.5,1436.5,8
20110701|2011-01-24 09:30,24,1433.5,1434.75,1424.5,1428,1732
20110701|2011-01-24 10:00,24,1427.75,1430.5,1426,1428,445
20110701|2011-01-24 10:30,24,1428.5,1428.75,1420,1420.75,307
20110701|2011-01-24 11:00,24,1420.5,1421.25,1415,1419.5,591
20110701|2011-01-24 11:30,24,1419.5,1423,1414.25,1415.25,404
20110701|2011-01-24 12:00,24,1414.75,1422,1414.75,1420.75,235
20110701|2011-01-24 12:30,24,1420.75,1422.75,1419,1420.5,498
20110701|2011-01-24 13:00,24,1420.25,1423.75,1420,1421.5,302
20110701|2011-01-24 18:00,25,1423.5,1423.5,1418.75,1422.25,45
20110701|2011-01-24 18:30,25,1420,1422.75,1418,1422.75,33
20110701|2011-01-24 19:00,25,1422.5,1425,1421.75,1422,211
20110701|2011-01-24 19:30,25,1422.25,1424,1421.25,1422.25,49
20110701|2011-01-24 20:00,25,1422.25,1422.5,1420.5,1420.5,38
20110701|2011-01-24 20:30,25,1421.25,1422,1419,1421.5,65
20110701|2011-01-24 21:00,25,1421.5,1422.25,1420,1421,29
20110701|2011-01-24 21:30,25,1421.5,1422.5,1420.75,1421.5,11
20110701|2011-01-24 23:30,25,1422.5,1425.25,1422.5,1424.75,69
20110701|2011-01-25 00:00,25,1424.75,1424.75,1422.5,1422.5,15
20110701|2011-01-25 00:30,25,1423,1423,1421.5,1421.5,48
20110701|2011-01-25 01:00,25,1419.25,1419.25,1416,1416,34
20110701|2011-01-25 01:30,25,1417,1417,1417,1417,1
20110701|2011-01-25 02:00,25,1416,1416.25,1414.5,1415,111
20110701|2011-01-25 02:30,25,1415,1415,1413.25,1414,108
20110701|2011-01-25 03:00,25,1415,1415,1415,1415,55
20110701|2011-01-25 03:30,25,1413,1413.75,1412,1412.25,87
20110701|2011-01-25 04:00,25,1412.25,1412.25,1411.75,1411.75,34
20110701|2011-01-25 04:30,25,1410.75,1410.75,1409.75,1409.75,17
20110701|2011-01-25 05:00,25,1409.5,1410.25,1408.75,1410.25,46
20110701|2011-01-25 05:30,25,1410.25,1410.25,1410.25,1410.25,5
20110701|2011-01-25 06:00,25,1410.25,1410.5,1408.25,1408.25,55
20110701|2011-01-25 06:30,25,1407.75,1409.5,1407.5,1408.5,26
20110701|2011-01-25 07:00,25,1408.5,1408.5,1407.5,1408.5,15
20110701|2011-01-25 09:30,25,1408.25,1410,1399.25,1400,1896
20110701|2011-01-25 10:00,25,1401,1404,1398.5,1403.25,997
20110701|2011-01-25 10:30,25,1402.75,1404,1399.5,1401.25,781
20110701|2011-01-25 11:00,25,1401,1403.25,1400.25,1402.75,427
20110701|2011-01-25 11:30,25,1403,1405,1402.25,1402.75,293
20110701|2011-01-25 12:00,25,1402.25,1402.75,1395.75,1398,935
20110701|2011-01-25 12:30,25,1397.75,1397.75,1390.75,1395,1184
20110701|2011-01-25 13:00,25,1395.5,1396.75,1387.75,1390,805
20110701|2011-01-25 18:00,26,1393.5,1395.5,1392.25,1395.25,89
20110701|2011-01-25 18:30,26,1394.25,1394.25,1392.25,1392.25,53
20110701|2011-01-25 19:00,26,1392.25,1393,1389,1389,61
20110701|2011-01-25 19:30,26,1389.5,1389.5,1381.75,1382.25,41
20110701|2011-01-25 20:00,26,1384.5,1387.5,1384.5,1384.5,55
20110701|2011-01-25 20:30,26,1385.5,1385.5,1384,1384,3
20110701|2011-01-25 21:00,26,1384.25,1384.25,1384.25,1384.25,5
20110701|2011-01-25 21:30,26,1386.75,1389,1386.75,1387.75,14
20110701|2011-01-25 22:00,26,1390,1390,1390,1390,41
20110701|2011-01-26 01:00,26,1391,1391,1391,1391,1
20110701|2011-01-26 02:00,26,1390,1390,1390,1390,2
20110701|2011-01-26 02:30,26,1395,1395,1394.75,1395,58
20110701|2011-01-26 03:00,26,1394.75,1394.75,1394.75,1394.75,12
20110701|2011-01-26 03:30,26,1395.25,1395.25,1395.25,1395.25,9
20110701|2011-01-26 04:00,26,1396.5,1396.5,1395.5,1396.5,21
20110701|2011-01-26 04:30,26,1395,1395,1395,1395,25
20110701|2011-01-26 05:00,26,1397,1397.75,1397,1397.75,7
20110701|2011-01-26 05:30,26,1397,1397.75,1397,1397.75,15
20110701|2011-01-26 06:00,26,1398.5,1398.5,1398,1398,8
20110701|2011-01-26 06:30,26,1398.5,1399.5,1398.5,1399,108
20110701|2011-01-26 07:00,26,1399,1399,1398.25,1399,94
20110701|2011-01-26 09:30,26,1399,1402,1386.75,1396.5,1880
20110701|2011-01-26 10:00,26,1397.25,1402.5,1397,1399.25,1026
20110701|2011-01-26 10:30,26,1399,1401,1398.75,1400.5,236
20110701|2011-01-26 11:00,26,1400.5,1405.25,1400,1402.75,768
20110701|2011-01-26 11:30,26,1402.75,1405.25,1400.75,1400.75,422
20110701|2011-01-26 12:00,26,1401,1406,1400.5,1405.25,584
20110701|2011-01-26 12:30,26,1406.25,1408.5,1405,1406,372
20110701|2011-01-26 13:00,26,1405.75,1406,1401.5,1402.25,596
20110701|2011-01-26 18:00,27,1405.25,1411.5,1405.25,1411.5,108
20110701|2011-01-26 18:30,27,1409.75,1410.5,1409.5,1410.5,24
20110701|2011-01-26 19:00,27,1407,1407,1404,1405.25,12
20110701|2011-01-26 19:30,27,1403.5,1406.25,1403.5,1406.25,10
20110701|2011-01-26 20:00,27,1406.25,1406.25,1405,1405,24
20110701|2011-01-26 20:30,27,1406.25,1406.25,1406.25,1406.25,1
20110701|2011-01-26 21:00,27,1410,1410,1408,1408,8
20110701|2011-01-26 21:30,27,1409,1409,1408.25,1408.25,5
20110701|2011-01-26 22:00,27,1408.25,1408.5,1405,1406,24
20110701|2011-01-26 22:30,27,1405,1405.25,1405,1405.25,3
20110701|2011-01-26 23:00,27,1405,1406.75,1405,1406.75,12
20110701|2011-01-26 23:30,27,1405,1408.5,1405,1408,28
20110701|2011-01-27 00:00,27,1408,1408,1408,1408,1
20110701|2011-01-27 00:30,27,1407.75,1409,1406,1408.5,15
20110701|2011-01-27 01:00,27,1407.25,1407.25,1407.25,1407.25,1
20110701|2011-01-27 01:30,27,1405,1405,1401.75,1401.75,7
20110701|2011-01-27 02:00,27,1400,1400,1399.25,1399.75,3
20110701|2011-01-27 02:30,27,1399,1399,1395.75,1396,11
20110701|2011-01-27 03:00,27,1396.75,1398,1396.75,1398,3
20110701|2011-01-27 03:30,27,1398.25,1400,1398.25,1400,31
20110701|2011-01-27 04:30,27,1400,1400,1400,1400,1
20110701|2011-01-27 05:00,27,1401.25,1401.25,1401,1401,6
20110701|2011-01-27 05:30,27,1401,1401,1400.75,1400.75,103
20110701|2011-01-27 06:00,27,1401.25,1401.25,1401.25,1401.25,2
20110701|2011-01-27 06:30,27,1402.75,1402.75,1402,1402,43
20110701|2011-01-27 07:00,27,1400.75,1402.25,1400.75,1402.25,4
20110701|2011-01-27 09:30,27,1400,1407.5,1396.75,1403.5,1430
20110701|2011-01-27 10:00,27,1402.25,1406.25,1400.25,1402.5,710
20110701|2011-01-27 10:30,27,1402.25,1409.75,1401,1406.75,799
20110701|2011-01-27 11:00,27,1406.75,1408,1405,1407,423
20110701|2011-01-27 11:30,27,1407,1413.5,1406.5,1411,400
20110701|2011-01-27 12:00,27,1412.75,1416,1412,1412.5,850
20110701|2011-01-27 12:30,27,1413.25,1414.25,1411,1412,436
20110701|2011-01-27 13:00,27,1412,1416.25,1411,1416.25,333
20110701|2011-01-27 18:00,28,1416.5,1418,1414,1414,51
20110701|2011-01-27 18:30,28,1414.5,1414.5,1413.25,1413.25,33
20110701|2011-01-27 19:00,28,1412.5,1413.5,1412.25,1413.5,23
20110701|2011-01-27 19:30,28,1412.25,1412.25,1412,1412.25,10
20110701|2011-01-27 20:00,28,1412,1412.5,1411.75,1412.5,3
20110701|2011-01-27 20:30,28,1413.75,1414.75,1413.75,1414.75,9
20110701|2011-01-27 21:00,28,1414.5,1415,1414.5,1414.5,74
20110701|2011-01-27 21:30,28,1414.5,1414.5,1414.5,1414.5,13
20110701|2011-01-27 22:00,28,1414.5,1415,1414.5,1415,5
20110701|2011-01-27 22:30,28,1414.25,1414.75,1414.25,1414.75,2
20110701|2011-01-28 00:00,28,1413,1413,1413,1413,1
20110701|2011-01-28 00:30,28,1412.5,1412.5,1412,1412,3
20110701|2011-01-28 01:00,28,1411,1411,1411,1411,1
20110701|2011-01-28 01:30,28,1410.75,1411,1410.5,1410.5,17
20110701|2011-01-28 02:00,28,1410.25,1410.25,1409.5,1409.5,42
20110701|2011-01-28 03:00,28,1410.75,1410.75,1410.5,1410.75,8
20110701|2011-01-28 04:00,28,1412.5,1412.5,1412,1412.5,5
20110701|2011-01-28 04:30,28,1413.5,1413.75,1413.5,1413.5,5
20110701|2011-01-28 05:30,28,1414.5,1414.5,1414.5,1414.5,3
20110701|2011-01-28 06:00,28,1414.5,1415.25,1414.25,1415.25,44
20110701|2011-01-28 06:30,28,1413.5,1413.5,1413,1413,20
20110701|2011-01-28 07:00,28,1412.75,1413.25,1412.75,1413.25,15
20110701|2011-01-28 09:30,28,1415,1437.5,1412.5,1437.5,1940
20110701|2011-01-28 10:00,28,1437,1437,1431.25,1431.5,1400
20110701|2011-01-28 10:30,28,1431,1431.25,1424.25,1426.25,682
20110701|2011-01-28 11:00,28,1427.25,1427.25,1418.5,1422,607
20110701|2011-01-28 11:30,28,1422.25,1423.75,1416.75,1421,505
20110701|2011-01-28 12:00,28,1420.5,1421.25,1412,1414.5,989
20110701|2011-01-28 12:30,28,1413.75,1415.5,1410.25,1415.25,305
20110701|2011-01-28 13:00,28,1414.25,1417.5,1412.75,1415.75,238
20110701|2011-01-30 18:00,31,1410.25,1419.5,1410,1416.75,137
20110701|2011-01-30 18:30,31,1415.25,1417,1415.25,1417,4
20110701|2011-01-30 19:00,31,1419,1423,1419,1423,15
20110701|2011-01-30 19:30,31,1421.75,1421.75,1421.25,1421.25,14
20110701|2011-01-30 20:00,31,1423,1424.25,1423,1424,7
20110701|2011-01-30 21:30,31,1425,1425,1425,1425,5
20110701|2011-01-30 22:00,31,1424,1424,1423.5,1423.5,5
20110701|2011-01-30 22:30,31,1422.75,1422.75,1422.5,1422.5,6
20110701|2011-01-31 00:30,31,1423.5,1423.5,1423.5,1423.5,1
20110701|2011-01-31 02:30,31,1422,1422,1422,1422,5
20110701|2011-01-31 03:00,31,1420.25,1420.5,1418.75,1419.25,27
20110701|2011-01-31 03:30,31,1422.25,1422.25,1419.75,1419.75,31
20110701|2011-01-31 04:00,31,1421.75,1421.75,1418.75,1420.75,54
20110701|2011-01-31 04:30,31,1420.75,1420.75,1420.75,1420.75,39
20110701|2011-01-31 05:00,31,1420.75,1421.75,1420.75,1421,20
20110701|2011-01-31 05:30,31,1422,1422,1420.25,1420.25,17
20110701|2011-01-31 06:00,31,1422.75,1422.75,1422.75,1422.75,2
20110701|2011-01-31 06:30,31,1422.25,1423.25,1422.25,1423.25,22
20110701|2011-01-31 07:00,31,1423,1423,1422.5,1422.5,30
20110701|2011-01-31 09:30,31,1422,1426.25,1419.75,1422,1532
20110701|2011-01-31 10:00,31,1422,1425.75,1419,1424.25,423
20110701|2011-01-31 10:30,31,1424.25,1427.25,1422.5,1426.25,404
20110701|2011-01-31 11:00,31,1426.25,1428.5,1426,1426.25,325
20110701|2011-01-31 11:30,31,1426.5,1428,1425,1428,415
20110701|2011-01-31 12:00,31,1427.5,1427.5,1423.75,1424,359
20110701|2011-01-31 12:30,31,1424,1427.75,1423.75,1427.5,239
20110701|2011-01-31 13:00,31,1427.5,1428,1425,1427,636
20110701|2011-01-31 18:00,1,1428.25,1429.5,1424.25,1425.75,89
20110701|2011-01-31 18:30,1,1425.75,1427.25,1425.75,1427.25,7
20110701|2011-01-31 19:00,1,1427,1429,1427,1429,7
20110701|2011-01-31 19:30,1,1430,1430,1427,1428,13
20110701|2011-01-31 20:00,1,1428,1428.5,1428,1428,4
20110701|2011-01-31 20:30,1,1427.5,1428,1426.5,1428,115
20110701|2011-01-31 21:00,1,1428,1428,1427.25,1427.25,5
20110701|2011-01-31 21:30,1,1427.5,1427.5,1427.5,1427.5,2
20110701|2011-01-31 22:00,1,1427.5,1428.5,1426.5,1426.5,14
20110701|2011-01-31 22:30,1,1428.5,1429.25,1428.5,1429.25,5
20110701|2011-01-31 23:00,1,1429.25,1429.5,1429.25,1429.25,19
20110701|2011-01-31 23:30,1,1428.25,1428.25,1428.25,1428.25,1
20110701|2011-02-01 00:30,1,1429.5,1429.5,1429,1429,7
20110701|2011-02-01 01:00,1,1428.75,1428.75,1428.25,1428.25,10
20110701|2011-02-01 01:30,1,1430,1430,1430,1430,1
20110701|2011-02-01 02:30,1,1428,1428,1428,1428,1
20110701|2011-02-01 03:00,1,1428.25,1429,1428.25,1429,11
20110701|2011-02-01 04:00,1,1430.25,1431,1430.25,1431,30
20110701|2011-02-01 04:30,1,1429.75,1430,1429.5,1430,10
20110701|2011-02-01 05:00,1,1430.25,1430.25,1430,1430,16
20110701|2011-02-01 05:30,1,1429.25,1429.25,1429,1429,28
20110701|2011-02-01 06:30,1,1429,1432.25,1429,1432,25
20110701|2011-02-01 07:00,1,1432,1433.75,1432,1433.75,7
20110701|2011-02-01 09:30,1,1433.25,1442.25,1433.25,1441.25,1340
20110701|2011-02-01 10:00,1,1442,1448,1441,1442.25,980
20110701|2011-02-01 10:30,1,1442.75,1443.5,1442,1442.25,538
20110701|2011-02-01 11:00,1,1442.25,1445.75,1441.75,1444.5,409
20110701|2011-02-01 11:30,1,1445,1448,1444.25,1446,507
20110701|2011-02-01 12:00,1,1445.75,1446.25,1442.5,1442.5,286
20110701|2011-02-01 12:30,1,1442.75,1446,1441.25,1445.5,504
20110701|2011-02-01 13:00,1,1445.25,1455,1444.5,1454.5,1296
20110701|2011-02-01 18:00,2,1453.5,1457.25,1451.75,1454.25,109
20110701|2011-02-01 18:30,2,1455.75,1459,1455.75,1458.75,35
20110701|2011-02-01 19:00,2,1455.75,1457,1455.25,1455.75,5
20110701|2011-02-01 19:30,2,1456,1456,1455.25,1455.25,7
20110701|2011-02-01 20:00,2,1456.75,1457,1456.75,1457,4
20110701|2011-02-01 20:30,2,1459,1459,1458.25,1458.75,13
20110701|2011-02-01 21:00,2,1457.75,1458.75,1454.5,1454.5,127
20110701|2011-02-01 22:30,2,1456,1456,1456,1456,1
20110701|2011-02-01 23:00,2,1456.5,1456.75,1456.5,1456.75,2
20110701|2011-02-01 23:30,2,1456.25,1456.25,1456.25,1456.25,2
20110701|2011-02-02 00:00,2,1455,1456.25,1455,1456.25,2
20110701|2011-02-02 00:30,2,1457,1457,1457,1457,14
20110701|2011-02-02 01:00,2,1458.75,1463,1458.75,1462,65
20110701|2011-02-02 01:30,2,1460.5,1462.25,1458.5,1460.25,14
20110701|2011-02-02 02:00,2,1460.5,1461.25,1460.25,1461,34
20110701|2011-02-02 02:30,2,1461.75,1462.5,1461.75,1462.5,42
20110701|2011-02-02 03:00,2,1461.25,1465,1461.25,1464,18
20110701|2011-02-02 03:30,2,1464.5,1464.5,1464,1464,11
20110701|2011-02-02 04:00,2,1462.75,1462.75,1460,1460,8
20110701|2011-02-02 05:00,2,1461.75,1462.75,1461.75,1462.25,26
20110701|2011-02-02 05:30,2,1462.25,1462.25,1460,1460,49
20110701|2011-02-02 06:00,2,1459.5,1459.5,1458.25,1458.25,12
20110701|2011-02-02 06:30,2,1458.75,1459.5,1458.25,1458.25,37
20110701|2011-02-02 07:00,2,1458.5,1461.25,1458.25,1460.5,139
20110701|2011-02-02 09:30,2,1459,1463.25,1455.75,1458.5,1304
20110701|2011-02-02 10:00,2,1460,1461.25,1455,1457,683
20110701|2011-02-02 10:30,2,1456.5,1458,1452.25,1452.5,471
20110701|2011-02-02 11:00,2,1452.75,1455.75,1449,1455,652
20110701|2011-02-02 11:30,2,1455.5,1460,1455.25,1456.75,576
20110701|2011-02-02 12:00,2,1457.5,1459,1456.5,1457.5,218
20110701|2011-02-02 12:30,2,1457.5,1460.25,1453.5,1459.25,502
20110701|2011-02-02 13:00,2,1459.25,1460.25,1457.25,1460,310
20110701|2011-02-02 18:00,3,1460.5,1461.75,1458.25,1460.5,74
20110701|2011-02-02 18:30,3,1462.25,1462.75,1460.75,1462,36
20110701|2011-02-02 19:00,3,1462.25,1463,1461.25,1462.5,14
20110701|2011-02-02 19:30,3,1461,1461,1460,1460,20
20110701|2011-02-02 20:00,3,1460.75,1460.75,1460.75,1460.75,2
20110701|2011-02-02 21:00,3,1456,1456,1455.75,1455.75,3
20110701|2011-02-02 21:30,3,1455,1456.25,1455,1456.25,35
20110701|2011-02-02 22:00,3,1453.75,1453.75,1453,1453,2
20110701|2011-02-02 22:30,3,1454,1454,1454,1454,2
20110701|2011-02-02 23:00,3,1454,1454,1453.75,1453.75,19
20110701|2011-02-02 23:30,3,1453.75,1454,1453.75,1454,11
20110701|2011-02-03 00:00,3,1452.5,1452.5,1452,1452,6
20110701|2011-02-03 01:00,3,1453.5,1454,1453.5,1453.75,7
20110701|2011-02-03 01:30,3,1454.5,1454.5,1454.25,1454.25,7
20110701|2011-02-03 02:00,3,1454.75,1454.75,1454.75,1454.75,4
20110701|2011-02-03 02:30,3,1455.75,1460.25,1455.75,1460.25,43
20110701|2011-02-03 03:30,3,1460.25,1460.25,1459.75,1459.75,3
20110701|2011-02-03 04:00,3,1460.25,1460.25,1460,1460,21
20110701|2011-02-03 05:00,3,1461,1461.25,1461,1461.25,2
20110701|2011-02-03 05:30,3,1461.25,1461.25,1461.25,1461.25,1
20110701|2011-02-03 06:00,3,1460.5,1460.5,1459.25,1459.25,16
20110701|2011-02-03 06:30,3,1459,1460.5,1459,1459.25,33
20110701|2011-02-03 07:00,3,1458.25,1458.5,1458.25,1458.5,3
20110701|2011-02-03 09:30,3,1457,1464.75,1454,1460,1301
20110701|2011-02-03 10:00,3,1459.75,1467.25,1458.75,1464,944
20110701|2011-02-03 10:30,3,1464,1464,1456.25,1456.25,596
20110701|2011-02-03 11:00,3,1456.5,1459.5,1454,1459.5,628
20110701|2011-02-03 11:30,3,1459,1459.5,1455.5,1456.5,157
20110701|2011-02-03 12:00,3,1456.5,1457.75,1451.75,1457,740
20110701|2011-02-03 12:30,3,1456.5,1458.75,1449,1451.5,824
20110701|2011-02-03 13:00,3,1451.25,1454.5,1449,1451,594
20110701|2011-02-03 18:00,4,1451.75,1456.5,1451.75,1456.5,83
20110701|2011-02-03 18:30,4,1456.25,1456.25,1456.25,1456.25,2
20110701|2011-02-03 19:00,4,1456.5,1456.5,1456.5,1456.5,1
20110701|2011-02-03 19:30,4,1456.25,1456.25,1453,1453,20
20110701|2011-02-03 20:00,4,1451,1451,1451,1451,35
20110701|2011-02-03 21:00,4,1452,1452,1452,1452,1
20110701|2011-02-03 22:00,4,1451.75,1451.75,1451.75,1451.75,1
20110701|2011-02-04 00:00,4,1452,1452,1452,1452,1
20110701|2011-02-04 00:30,4,1452,1452,1452,1452,1
20110701|2011-02-04 01:00,4,1451.25,1451.25,1451.25,1451.25,2
20110701|2011-02-04 01:30,4,1451.25,1451.25,1451.25,1451.25,3
20110701|2011-02-04 02:00,4,1450.5,1450.5,1450,1450,5
20110701|2011-02-04 02:30,4,1450,1450,1448.5,1448.5,22
20110701|2011-02-04 03:00,4,1448.5,1448.5,1448.25,1448.25,10
20110701|2011-02-04 03:30,4,1447.5,1447.5,1447,1447.25,15
20110701|2011-02-04 04:00,4,1447.25,1449,1447.25,1449,12
20110701|2011-02-04 04:30,4,1448.75,1449,1448.75,1449,3
20110701|2011-02-04 06:00,4,1448.75,1448.75,1448.75,1448.75,1
20110701|2011-02-04 06:30,4,1450.25,1450.75,1450.25,1450.75,20
20110701|2011-02-04 07:00,4,1450,1450,1449,1449,21
20110701|2011-02-04 09:30,4,1452,1452,1443.75,1446,853
20110701|2011-02-04 10:00,4,1446.25,1449.5,1445.5,1446.25,278
20110701|2011-02-04 10:30,4,1446.5,1447.75,1444,1444.5,363
20110701|2011-02-04 11:00,4,1445.75,1447.25,1441.5,1443,555
20110701|2011-02-04 11:30,4,1442.75,1443.75,1437.75,1439,969
20110701|2011-02-04 12:00,4,1440,1444,1439.5,1443.75,337
20110701|2011-02-04 12:30,4,1442.75,1448,1442.75,1446.75,456
20110701|2011-02-04 13:00,4,1446.5,1452,1445.75,1451.5,436
20110701|2011-02-06 18:00,7,1453.75,1458,1453.5,1458,49
20110701|2011-02-06 19:00,7,1455.75,1457,1455.75,1457,17
20110701|2011-02-06 19:30,7,1456,1457,1456,1457,9
20110701|2011-02-06 20:00,7,1456,1457.25,1456,1457.25,25
20110701|2011-02-06 20:30,7,1456.25,1456.25,1456,1456,7
20110701|2011-02-06 21:30,7,1455.25,1456.5,1455,1456.5,21
20110701|2011-02-06 22:00,7,1456.5,1456.5,1456,1456.5,19
20110701|2011-02-07 00:00,7,1459.75,1460.5,1458.25,1458.75,34
20110701|2011-02-07 00:30,7,1458.75,1458.75,1458.75,1458.75,14
20110701|2011-02-07 01:00,7,1458.75,1458.75,1458.75,1458.75,20
20110701|2011-02-07 01:30,7,1458.75,1458.75,1458.5,1458.5,97
20110701|2011-02-07 02:00,7,1457.5,1458,1456.25,1458,50
20110701|2011-02-07 02:30,7,1458.5,1459.75,1458.5,1459.75,10
20110701|2011-02-07 03:00,7,1460,1460,1459,1459.5,35
20110701|2011-02-07 03:30,7,1460,1460,1459.25,1459.25,7
20110701|2011-02-07 04:00,7,1459.25,1459.25,1459.25,1459.25,1
20110701|2011-02-07 04:30,7,1459.5,1459.5,1459.5,1459.5,1
20110701|2011-02-07 05:00,7,1459.5,1460,1459.5,1460,9
20110701|2011-02-07 06:00,7,1459,1459.5,1458.5,1458.5,24
20110701|2011-02-07 06:30,7,1458.5,1459,1458.5,1459,8
20110701|2011-02-07 07:00,7,1458.75,1459,1458.5,1459,9
20110701|2011-02-07 09:30,7,1457.25,1458.75,1451,1454.25,842
20110701|2011-02-07 10:00,7,1454.25,1455.5,1451.5,1455,211
20110701|2011-02-07 10:30,7,1454.75,1454.75,1451.25,1451.5,151
20110701|2011-02-07 11:00,7,1451.75,1451.75,1448.25,1451,203
20110701|2011-02-07 11:30,7,1451,1451,1447.5,1447.5,124
20110701|2011-02-07 12:00,7,1449,1450.75,1446.75,1447.25,338
20110701|2011-02-07 12:30,7,1447,1447,1439.25,1440.25,664
20110701|2011-02-07 13:00,7,1440.75,1444,1440.5,1442.25,419
20110701|2011-02-07 18:00,8,1444,1445.25,1443.75,1445.25,103
20110701|2011-02-07 18:30,8,1445.25,1445.25,1443.25,1443.25,30
20110701|2011-02-07 19:00,8,1444,1444.25,1444,1444.25,9
20110701|2011-02-07 20:00,8,1445.75,1445.75,1445.75,1445.75,4
20110701|2011-02-07 20:30,8,1445.5,1445.5,1445.5,1445.5,60
20110701|2011-02-07 21:00,8,1445.5,1445.5,1445.5,1445.5,8
20110701|2011-02-07 22:00,8,1445.5,1445.75,1445.5,1445.5,66
20110701|2011-02-07 22:30,8,1445.5,1445.75,1445.5,1445.75,11
20110701|2011-02-07 23:30,8,1446,1446,1446,1446,1
20110701|2011-02-08 00:00,8,1446,1446,1445.5,1445.5,170
20110701|2011-02-08 01:00,8,1446,1446,1446,1446,4
20110701|2011-02-08 02:00,8,1446,1447.25,1445.5,1446.5,25
20110701|2011-02-08 03:00,8,1445,1445,1445,1445,40
20110701|2011-02-08 04:00,8,1447.75,1447.75,1447.75,1447.75,1
20110701|2011-02-08 04:30,8,1446.25,1446.25,1443,1443.75,99
20110701|2011-02-08 05:00,8,1441.5,1441.5,1434.25,1439,213
20110701|2011-02-08 05:30,8,1438.5,1440,1438.25,1440,302
20110701|2011-02-08 06:00,8,1437,1437,1435,1435,29
20110701|2011-02-08 06:30,8,1434.5,1434.5,1433,1434.25,56
20110701|2011-02-08 07:00,8,1435,1435,1433.75,1433.75,3
20110701|2011-02-08 09:30,8,1437.75,1444.75,1436,1443.25,1372
20110701|2011-02-08 10:00,8,1443.25,1446.25,1441.5,1444.5,380
20110701|2011-02-08 10:30,8,1445.25,1445.5,1441.5,1442.75,228
20110701|2011-02-08 11:00,8,1443.25,1443.25,1440,1440.25,406
20110701|2011-02-08 11:30,8,1440.25,1442.5,1436.75,1440.75,1682
20110701|2011-02-08 12:00,8,1440.75,1444.5,1440.5,1442.75,531
20110701|2011-02-08 12:30,8,1442.75,1450.5,1442.75,1447.75,418
20110701|2011-02-08 13:00,8,1448,1454.25,1447.5,1453.5,380
20110701|2011-02-08 18:00,9,1455.25,1459.75,1455.25,1459.75,100
20110701|2011-02-08 18:30,9,1459.25,1460,1458,1458,47
20110701|2011-02-08 19:00,9,1455.5,1458.75,1454.5,1457.5,169
20110701|2011-02-08 19:30,9,1457.75,1457.75,1457,1457,24
20110701|2011-02-08 20:00,9,1457.5,1457.5,1455.5,1455.5,3
20110701|2011-02-08 20:30,9,1456.25,1456.25,1455.25,1455.25,6
20110701|2011-02-08 21:00,9,1456,1458.25,1456,1458.25,29
20110701|2011-02-08 21:30,9,1458.25,1458.25,1456.75,1456.75,11
20110701|2011-02-08 22:00,9,1457.5,1457.5,1455,1455,29
20110701|2011-02-08 22:30,9,1455,1455,1455,1455,1
20110701|2011-02-08 23:30,9,1454.5,1454.75,1454,1454.75,72
20110701|2011-02-09 00:00,9,1454.75,1455.5,1454.75,1455.5,73
20110701|2011-02-09 00:30,9,1456,1456.5,1456,1456.5,30
20110701|2011-02-09 01:00,9,1456.75,1456.75,1456.25,1456.25,30
20110701|2011-02-09 01:30,9,1458.5,1458.75,1458.5,1458.75,15
20110701|2011-02-09 02:00,9,1458.75,1459.25,1458.25,1459.25,10
20110701|2011-02-09 02:30,9,1459.25,1460.25,1459.25,1460.25,12
20110701|2011-02-09 03:30,9,1460,1460,1460,1460,7
20110701|2011-02-09 04:00,9,1460.75,1462.25,1460.75,1462.25,24
20110701|2011-02-09 04:30,9,1460.75,1460.75,1460,1460.25,20
20110701|2011-02-09 05:00,9,1460,1460.25,1459.5,1459.5,37
20110701|2011-02-09 05:30,9,1459.5,1460,1459,1460,45
20110701|2011-02-09 06:00,9,1460,1461.25,1460,1461,14
20110701|2011-02-09 06:30,9,1461.5,1461.5,1461,1461,27
20110701|2011-02-09 07:00,9,1461,1461.5,1458.25,1459,24
20110701|2011-02-09 09:30,9,1464,1472.75,1455.5,1465,4311
20110701|2011-02-09 10:00,9,1464.75,1467.5,1461,1461.25,672
20110701|2011-02-09 10:30,9,1461.5,1462,1459.75,1461.25,1016
20110701|2011-02-09 11:00,9,1460.75,1467,1460.75,1467,434
20110701|2011-02-09 11:30,9,1467,1468.25,1465.5,1466.5,384
20110701|2011-02-09 12:00,9,1466.75,1471.5,1466,1470,472
20110701|2011-02-09 12:30,9,1469.75,1473,1468,1468.5,1194
20110701|2011-02-09 13:00,9,1468.25,1474.5,1468.25,1470.75,1054
20110701|2011-02-09 18:00,10,1470.25,1472,1470.25,1470.25,143
20110701|2011-02-09 18:30,10,1471,1471,1467.75,1467.75,35
20110701|2011-02-09 19:00,10,1467.25,1473,1467.25,1473,40
20110701|2011-02-09 19:30,10,1472.75,1473.5,1472.75,1472.75,21
20110701|2011-02-09 20:00,10,1473.25,1474,1473,1473.75,36
20110701|2011-02-09 20:30,10,1473,1474,1473,1473.25,29
20110701|2011-02-09 21:00,10,1471.5,1471.5,1468,1468,31
20110701|2011-02-09 21:30,10,1467.75,1467.75,1467.75,1467.75,1
20110701|2011-02-09 22:00,10,1468.25,1469.75,1468.25,1469,8
20110701|2011-02-09 22:30,10,1469,1469.5,1469,1469.5,10
20110701|2011-02-09 23:30,10,1469,1469,1468.25,1468.5,26
20110701|2011-02-10 00:00,10,1469,1469,1469,1469,4
20110701|2011-02-10 00:30,10,1468.75,1468.75,1467,1467.75,121
20110701|2011-02-10 01:00,10,1469,1469,1468.25,1468.25,38
20110701|2011-02-10 01:30,10,1468,1468,1468,1468,1
20110701|2011-02-10 02:00,10,1468,1468,1468,1468,4
20110701|2011-02-10 02:30,10,1468.25,1469.25,1468.25,1469,61
20110701|2011-02-10 03:00,10,1468.5,1468.75,1467.75,1467.75,7
20110701|2011-02-10 03:30,10,1467.75,1468.5,1467.75,1468.5,4
20110701|2011-02-10 04:30,10,1468,1468,1467.5,1467.5,21
20110701|2011-02-10 05:00,10,1466.5,1467,1466.5,1467,2
20110701|2011-02-10 05:30,10,1467,1467,1466.25,1467,44
20110701|2011-02-10 06:00,10,1467,1467.25,1466.5,1467.25,203
20110701|2011-02-10 06:30,10,1466.5,1469.25,1466.5,1469.25,70
20110701|2011-02-10 07:00,10,1469.25,1470.75,1469.25,1470.25,158
20110701|2011-02-10 09:30,10,1465.25,1471.25,1464.5,1470.25,1437
20110701|2011-02-10 10:00,10,1470.25,1472.25,1467.25,1470.5,543
20110701|2011-02-10 10:30,10,1469.75,1470,1467,1467.5,408
20110701|2011-02-10 11:00,10,1467.5,1467.5,1463.25,1465,488
20110701|2011-02-10 11:30,10,1465.25,1466,1461,1462.5,404
20110701|2011-02-10 12:00,10,1462.25,1465,1460.75,1464,352
20110701|2011-02-10 12:30,10,1463.5,1463.5,1459.5,1460.5,467
20110701|2011-02-10 13:00,10,1459.25,1460,1449.5,1449.75,769
20110701|2011-02-10 18:00,11,1450.75,1455.5,1450.75,1455.5,30
20110701|2011-02-10 18:30,11,1454.75,1455.25,1454.75,1455.25,2
20110701|2011-02-10 19:00,11,1455.5,1458.5,1455.5,1456.5,102
20110701|2011-02-10 19:30,11,1456.5,1457.75,1455.75,1457.75,27
20110701|2011-02-10 20:00,11,1455.75,1455.75,1454.75,1454.75,5
20110701|2011-02-10 21:00,11,1458.75,1458.75,1458.25,1458.25,2
20110701|2011-02-10 21:30,11,1457.25,1458.25,1457.25,1457.75,6
20110701|2011-02-10 22:00,11,1457.25,1457.25,1457.25,1457.25,1
20110701|2011-02-10 22:30,11,1458,1458,1457.75,1457.75,2
20110701|2011-02-10 23:00,11,1457.75,1458.75,1457.75,1458.75,4
20110701|2011-02-10 23:30,11,1460.5,1460.5,1460.5,1460.5,1
20110701|2011-02-11 00:00,11,1461,1461,1459.5,1460,133
20110701|2011-02-11 01:00,11,1458.75,1459.25,1458.75,1458.75,25
20110701|2011-02-11 02:30,11,1458,1459,1458,1459,15
20110701|2011-02-11 03:00,11,1455.5,1455.5,1455.5,1455.5,3
20110701|2011-02-11 04:00,11,1456.75,1457.5,1456.75,1457.5,2
20110701|2011-02-11 04:30,11,1453.25,1453.25,1453,1453.25,3
20110701|2011-02-11 05:00,11,1454.25,1454.5,1453.75,1454.25,11
20110701|2011-02-11 05:30,11,1453,1453,1453,1453,1
20110701|2011-02-11 06:00,11,1452,1452,1451,1451.5,55
20110701|2011-02-11 06:30,11,1451.75,1451.75,1451.5,1451.5,2
20110701|2011-02-11 07:00,11,1451.75,1451.75,1451.75,1451.75,3
20110701|2011-02-11 09:30,11,1450.5,1451.5,1438.5,1439,1773
20110701|2011-02-11 10:00,11,1438,1443,1435.25,1440.5,927
20110701|2011-02-11 10:30,11,1441.5,1444.75,1441,1442,1146
20110701|2011-02-11 11:00,11,1442,1442.75,1432.75,1435.75,1969
20110701|2011-02-11 11:30,11,1435.75,1436.5,1431.25,1432.25,1113
20110701|2011-02-11 12:00,11,1432.5,1437,1432,1436.25,1136
20110701|2011-02-11 12:30,11,1436,1437.75,1432.5,1437.25,688
20110701|2011-02-11 13:00,11,1437,1437.5,1432.25,1437,731
20110701|2011-02-13 18:00,14,1438,1444,1438,1443.5,131
20110701|2011-02-13 18:30,14,1441.75,1443.5,1441.75,1442.75,30
20110701|2011-02-13 19:00,14,1444,1445.5,1441.5,1445.5,234
20110701|2011-02-13 19:30,14,1445,1446,1444.5,1445.75,48
20110701|2011-02-13 20:00,14,1445.25,1446,1443,1444,59
20110701|2011-02-13 20:30,14,1444.25,1445.5,1444.25,1445.5,38
20110701|2011-02-13 21:30,14,1445.25,1445.25,1445.25,1445.25,15
20110701|2011-02-13 22:00,14,1443.75,1443.75,1441.5,1441.5,21
20110701|2011-02-13 22:30,14,1444,1444,1444,1444,5
20110701|2011-02-13 23:30,14,1444,1444.75,1444,1444.75,8
20110701|2011-02-14 00:00,14,1444,1445.5,1443.5,1445.5,75
20110701|2011-02-14 00:30,14,1445.25,1446,1445.25,1446,6
20110701|2011-02-14 01:00,14,1445.75,1446,1445.75,1446,10
20110701|2011-02-14 01:30,14,1446,1446,1446,1446,3
20110701|2011-02-14 02:00,14,1445.75,1446.25,1444,1444,57
20110701|2011-02-14 02:30,14,1443.5,1444.5,1442.25,1442.75,37
20110701|2011-02-14 03:00,14,1442.75,1442.75,1442.5,1442.75,7
20110701|2011-02-14 03:30,14,1441.25,1441.25,1440.75,1441.25,39
20110701|2011-02-14 04:00,14,1441.25,1441.25,1440.25,1440.5,70
20110701|2011-02-14 04:30,14,1440.5,1440.75,1439.5,1439.5,89
20110701|2011-02-14 05:00,14,1439,1439,1435.5,1436.25,76
20110701|2011-02-14 05:30,14,1436,1436,1436,1436,10
20110701|2011-02-14 06:00,14,1436,1437.75,1436,1437.75,12
20110701|2011-02-14 06:30,14,1437.5,1437.5,1437.5,1437.5,1
20110701|2011-02-14 07:00,14,1436.75,1436.75,1435.75,1436.75,13
20110701|2011-02-14 09:30,14,1440,1441,1433.25,1439.75,1064
20110701|2011-02-14 10:00,14,1439.75,1439.75,1435.5,1436,335
20110701|2011-02-14 10:30,14,1436.25,1438.5,1435.5,1438,116
20110701|2011-02-14 11:00,14,1438.25,1438.25,1434,1434.25,185
20110701|2011-02-14 11:30,14,1434.25,1435.5,1432.25,1432.25,236
20110701|2011-02-14 12:00,14,1432.5,1433,1429,1430.75,746
20110701|2011-02-14 12:30,14,1431.5,1431.5,1422.75,1423,1273
20110701|2011-02-14 13:00,14,1423,1425.75,1420.75,1425.75,758
20110701|2011-02-14 18:00,15,1423.5,1424.5,1419,1421.5,149
20110701|2011-02-14 18:30,15,1424.75,1425,1424.75,1425,7
20110701|2011-02-14 19:00,15,1424.5,1427,1424.5,1424.75,60
20110701|2011-02-14 19:30,15,1426,1427.5,1426,1427.5,75
20110701|2011-02-14 20:30,15,1428,1428,1427.75,1427.75,8
20110701|2011-02-14 21:00,15,1428.25,1428.25,1428,1428,68
20110701|2011-02-14 21:30,15,1428,1428,1428,1428,1
20110701|2011-02-14 22:00,15,1428.25,1428.25,1427.75,1427.75,2
20110701|2011-02-14 23:00,15,1429.5,1429.5,1429,1429,8
20110701|2011-02-15 00:00,15,1428.25,1428.25,1427.75,1427.75,12
20110701|2011-02-15 00:30,15,1427.25,1427.25,1424,1424.25,98
20110701|2011-02-15 01:00,15,1424.5,1424.5,1424,1424.25,27
20110701|2011-02-15 01:30,15,1424,1424,1422.25,1423.75,12
20110701|2011-02-15 02:30,15,1423.75,1423.75,1423.75,1423.75,1
20110701|2011-02-15 03:00,15,1424,1424,1420,1420,73
20110701|2011-02-15 03:30,15,1420.75,1420.75,1416.75,1417.25,60
20110701|2011-02-15 04:00,15,1416.75,1419.25,1416.75,1418,52
20110701|2011-02-15 04:30,15,1421,1421,1421,1421,1
20110701|2011-02-15 05:00,15,1420.75,1421.75,1420.75,1421.75,15
20110701|2011-02-15 05:30,15,1419.5,1420,1419,1420,74
20110701|2011-02-15 06:00,15,1419.75,1419.75,1419,1419.25,49
20110701|2011-02-15 06:30,15,1419.25,1419.25,1417.5,1417.5,10
20110701|2011-02-15 07:00,15,1417.5,1418.25,1416.5,1417,77
20110701|2011-02-15 09:30,15,1417,1417,1397.5,1403.5,3180
20110701|2011-02-15 10:00,15,1404,1406,1402.5,1406,851
20110701|2011-02-15 10:30,15,1405.75,1406,1403.25,1403.25,654
20110701|2011-02-15 11:00,15,1403.25,1404,1399.25,1401,2259
20110701|2011-02-15 11:30,15,1400,1400.75,1388,1392.5,1494
20110701|2011-02-15 12:00,15,1391.75,1392.5,1388.25,1391.5,881
20110701|2011-02-15 12:30,15,1391.75,1392.75,1389.25,1391,511
20110701|2011-02-15 13:00,15,1390.5,1392,1385.25,1388.25,1340
20110701|2011-02-15 18:00,16,1389.25,1391.25,1388.25,1388.5,129
20110701|2011-02-15 18:30,16,1389,1391.5,1388,1391.5,114
20110701|2011-02-15 19:00,16,1392,1395.5,1392,1394.25,126
20110701|2011-02-15 19:30,16,1394.5,1395.5,1394,1394.25,115
20110701|2011-02-15 20:00,16,1394.75,1394.75,1393.25,1394.75,61
20110701|2011-02-15 20:30,16,1395,1395,1394,1395,20
20110701|2011-02-15 21:00,16,1395,1395,1393,1393,108
20110701|2011-02-15 21:30,16,1393.5,1393.5,1387.5,1388,66
20110701|2011-02-15 22:00,16,1389.25,1391.25,1389.25,1390.75,7
20110701|2011-02-15 23:00,16,1392,1392,1392,1392,11
20110701|2011-02-15 23:30,16,1390.5,1390.5,1388.25,1389.25,10
20110701|2011-02-16 00:00,16,1390.25,1391,1390.25,1391,44
20110701|2011-02-16 00:30,16,1391,1393.5,1391,1393.5,75
20110701|2011-02-16 01:00,16,1393,1393.75,1393,1393.5,77
20110701|2011-02-16 01:30,16,1393,1393,1392.25,1393,28
20110701|2011-02-16 02:00,16,1393,1393,1393,1393,60
20110701|2011-02-16 02:30,16,1393.75,1393.75,1393.25,1393.75,3
20110701|2011-02-16 03:00,16,1394,1394.75,1393.75,1394.75,29
20110701|2011-02-16 03:30,16,1394.5,1395.5,1394.5,1395.5,56
20110701|2011-02-16 04:00,16,1395.5,1396.75,1395.25,1395.25,29
20110701|2011-02-16 04:30,16,1395,1395,1389.75,1389.75,38
20110701|2011-02-16 05:00,16,1387.5,1387.5,1382.5,1382.5,63
20110701|2011-02-16 05:30,16,1383,1384.25,1382.75,1383,66
20110701|2011-02-16 06:00,16,1382.75,1382.75,1377.5,1378.5,405
20110701|2011-02-16 06:30,16,1379.75,1383.5,1379.25,1383.5,151
20110701|2011-02-16 07:00,16,1382.75,1387,1382.75,1384,133
20110701|2011-02-16 09:30,16,1385.75,1391.5,1379.5,1381,3205
20110701|2011-02-16 10:00,16,1381,1386,1378.75,1384.25,1428
20110701|2011-02-16 10:30,16,1384.75,1387,1380,1385.25,675
20110701|2011-02-16 11:00,16,1384.5,1390,1384.5,1388.5,621
20110701|2011-02-16 11:30,16,1388.25,1389.5,1385,1386,350
20110701|2011-02-16 12:00,16,1385,1385.5,1382,1382.5,626
20110701|2011-02-16 12:30,16,1382.5,1384.5,1380,1384.25,1088
20110701|2011-02-16 13:00,16,1384.5,1386.75,1382.25,1385.25,702
20110701|2011-02-16 18:00,17,1385.75,1390,1385,1388.5,70
20110701|2011-02-16 18:30,17,1390.5,1391.5,1389.5,1391.5,13
20110701|2011-02-16 19:00,17,1391.5,1393.5,1391.5,1393.5,38
20110701|2011-02-16 19:30,17,1394.25,1394.75,1393.75,1394.25,36
20110701|2011-02-16 20:00,17,1394.25,1394.25,1393.75,1393.75,3
20110701|2011-02-16 20:30,17,1393.75,1394,1393.25,1394,3
20110701|2011-02-16 21:00,17,1391.75,1391.75,1389,1389,17
20110701|2011-02-16 21:30,17,1387.75,1387.75,1387.5,1387.5,3
20110701|2011-02-16 22:00,17,1388.25,1388.25,1388.25,1388.25,1
20110701|2011-02-16 23:00,17,1389,1389,1388.75,1388.75,6
20110701|2011-02-16 23:30,17,1389.25,1393.75,1388.5,1388.5,43
20110701|2011-02-17 00:00,17,1392,1392,1390.5,1390.5,7
20110701|2011-02-17 00:30,17,1389.75,1389.75,1387.75,1389,31
20110701|2011-02-17 01:00,17,1387.25,1388.25,1387,1388.25,5
20110701|2011-02-17 01:30,17,1388.25,1388.25,1388.25,1388.25,2
20110701|2011-02-17 02:00,17,1389.25,1394,1389.25,1392,10
20110701|2011-02-17 02:30,17,1390.75,1390.75,1389.25,1390.25,14
20110701|2011-02-17 03:00,17,1390.25,1391,1389,1389,33
20110701|2011-02-17 03:30,17,1388,1391.75,1387.75,1391.75,43
20110701|2011-02-17 04:00,17,1392.5,1395.5,1392.5,1395.5,18
20110701|2011-02-17 04:30,17,1394,1394.5,1393.75,1393.75,41
20110701|2011-02-17 05:00,17,1395.25,1395.25,1393.5,1395,4
20110701|2011-02-17 05:30,17,1397,1398,1395,1395,70
20110701|2011-02-17 06:00,17,1395.25,1396,1394.75,1395.25,20
20110701|2011-02-17 06:30,17,1395.5,1396.75,1395.5,1396.75,43
20110701|2011-02-17 07:00,17,1396.75,1398.25,1396.75,1398,117
20110701|2011-02-17 09:30,17,1394.5,1411.75,1394.25,1411.25,1745
20110701|2011-02-17 10:00,17,1411.5,1416,1411.5,1412.75,594
20110701|2011-02-17 10:30,17,1413,1414.75,1410,1414.5,322
20110701|2011-02-17 11:00,17,1414.5,1414.5,1411.25,1412.5,271
20110701|2011-02-17 11:30,17,1412,1419,1411.25,1419,778
20110701|2011-02-17 12:00,17,1418.25,1420,1416,1417.75,578
20110701|2011-02-17 12:30,17,1417.75,1422.75,1417.5,1422.25,770
20110701|2011-02-17 13:00,17,1422.25,1425.75,1420,1422.25,1216
20110701|2011-02-17 18:00,18,1424.25,1429,1421.75,1427.5,244
20110701|2011-02-17 18:30,18,1427.5,1428.25,1424,1424,52
20110701|2011-02-17 19:00,18,1424,1424,1415,1415,385
20110701|2011-02-17 19:30,18,1414.75,1415.75,1412.5,1414.25,61
20110701|2011-02-17 20:00,18,1415.5,1416.25,1414.5,1414.5,16
20110701|2011-02-17 20:30,18,1414,1415.25,1414,1414,25
20110701|2011-02-17 21:00,18,1413.75,1413.75,1411,1411.5,89
20110701|2011-02-17 21:30,18,1412.75,1416.25,1412.75,1416.25,52
20110701|2011-02-17 22:00,18,1416.75,1416.75,1416,1416.75,4
20110701|2011-02-17 22:30,18,1415.5,1415.5,1413.5,1413.5,95
20110701|2011-02-17 23:00,18,1413.5,1413.5,1413.5,1413.5,47
20110701|2011-02-17 23:30,18,1413.5,1414.25,1412.75,1413.5,127
20110701|2011-02-18 00:00,18,1411.5,1411.5,1410,1410,11
20110701|2011-02-18 00:30,18,1410.25,1411,1409,1409.25,81
20110701|2011-02-18 01:00,18,1409.25,1409.25,1405,1407,151
20110701|2011-02-18 01:30,18,1406.25,1406.25,1403.25,1406.25,54
20110701|2011-02-18 02:00,18,1405.75,1406.5,1404.5,1406,35
20110701|2011-02-18 02:30,18,1405.5,1408.75,1405.5,1407.5,88
20110701|2011-02-18 03:00,18,1407.75,1409,1406.75,1406.75,25
20110701|2011-02-18 03:30,18,1407.5,1407.5,1405,1406.25,34
20110701|2011-02-18 04:00,18,1404.75,1404.75,1401,1401.75,251
20110701|2011-02-18 04:30,18,1401.5,1402,1401.25,1402,25
20110701|2011-02-18 05:00,18,1403.75,1405,1401.25,1402,266
20110701|2011-02-18 05:30,18,1402,1403.5,1402,1403.5,6
20110701|2011-02-18 06:00,18,1404,1405,1403.5,1404,220
20110701|2011-02-18 06:30,18,1404,1404.75,1404,1404.75,40
20110701|2011-02-18 07:00,18,1404.75,1406,1402.75,1404,80
20110701|2011-02-18 09:30,18,1403.75,1413,1403.75,1410,1993
20110701|2011-02-18 10:00,18,1409.75,1411,1407.5,1408.75,412
20110701|2011-02-18 10:30,18,1408.75,1411.5,1406.75,1407.25,434
20110701|2011-02-18 11:00,18,1406.75,1407.5,1391,1395,1801
20110701|2011-02-18 11:30,18,1395,1395,1389.75,1393.25,1186
20110701|2011-02-18 12:00,18,1393,1393,1383.5,1384.5,1625
20110701|2011-02-18 12:30,18,1384.25,1388.5,1380.75,1387,1952
20110701|2011-02-18 13:00,18,1386.5,1391,1383,1383,863
20110701|2011-02-21 18:00,22,1398.5,1405.5,1392.25,1403,597
20110701|2011-02-21 18:30,22,1403.25,1404,1400,1400.5,450
20110701|2011-02-21 19:00,22,1402,1403,1397,1397,61
20110701|2011-02-21 19:30,22,1397,1397,1392.75,1393.25,212
20110701|2011-02-21 20:00,22,1393.75,1394.25,1393.75,1394,22
20110701|2011-02-21 20:30,22,1392.25,1392.25,1389,1389.25,17
20110701|2011-02-21 21:00,22,1388.25,1393.5,1386.5,1393,29
20110701|2011-02-21 21:30,22,1392,1392.5,1392,1392.5,2
20110701|2011-02-21 22:00,22,1392,1392,1392,1392,1
20110701|2011-02-21 22:30,22,1392.25,1392.25,1390.25,1390.25,2
20110701|2011-02-21 23:00,22,1391.25,1391.25,1391.25,1391.25,2
20110701|2011-02-21 23:30,22,1391.5,1395.25,1391.5,1391.5,10
20110701|2011-02-22 00:00,22,1393.25,1394.75,1393.25,1394.75,5
20110701|2011-02-22 00:30,22,1395.75,1397.75,1395.75,1397.75,79
20110701|2011-02-22 01:00,22,1397.25,1397.25,1394.75,1394.75,52
20110701|2011-02-22 01:30,22,1395.25,1395.25,1395.25,1395.25,10
20110701|2011-02-22 02:00,22,1395.5,1396.5,1395.25,1396.5,82
20110701|2011-02-22 02:30,22,1396.5,1397.25,1396.5,1397,71
20110701|2011-02-22 03:00,22,1397,1399.5,1397,1399.5,67
20110701|2011-02-22 03:30,22,1400,1400,1398.75,1400,56
20110701|2011-02-22 04:00,22,1397.5,1397.5,1393.25,1395.25,55
20110701|2011-02-22 04:30,22,1394.5,1394.5,1386.75,1386.75,37
20110701|2011-02-22 05:00,22,1387.5,1390.75,1387,1387,56
20110701|2011-02-22 05:30,22,1386.75,1387,1384.75,1386,37
20110701|2011-02-22 06:00,22,1385,1385,1367.75,1376,365
20110701|2011-02-22 06:30,22,1374,1375.25,1371.75,1372,190
20110701|2011-02-22 07:00,22,1371.75,1375.5,1369.75,1374,23
20110701|2011-02-22 09:30,22,1372.75,1373.25,1352,1360.75,2526
20110701|2011-02-22 10:00,22,1360.25,1362.5,1358.5,1359,1166
20110701|2011-02-22 10:30,22,1359.25,1359.5,1319,1321,7504
20110701|2011-02-22 11:00,22,1321.5,1333.25,1320.75,1328,1323
20110701|2011-02-22 11:30,22,1328.5,1332.25,1322,1322,940
20110701|2011-02-22 12:00,22,1322,1325.5,1319,1319,2563
20110701|2011-02-22 12:30,22,1319,1320.75,1319,1319,492
20110701|2011-02-22 13:00,22,1319,1319,1319,1319,275
20110701|2011-02-22 18:00,23,1316.75,1325.5,1316.75,1322.5,665
20110701|2011-02-22 18:30,23,1324,1324.25,1316.25,1318.25,469
20110701|2011-02-22 19:00,23,1320.5,1332.25,1319.5,1330,367
20110701|2011-02-22 19:30,23,1330,1332.5,1329.75,1331,64
20110701|2011-02-22 20:00,23,1330,1330,1327.5,1327.5,191
20110701|2011-02-22 20:30,23,1327.5,1328.5,1327,1327.75,83
20110701|2011-02-22 21:00,23,1328.25,1328.75,1327.75,1328.25,228
20110701|2011-02-22 21:30,23,1328,1328,1327,1327,23
20110701|2011-02-22 22:00,23,1327,1327.5,1327,1327.5,4
20110701|2011-02-22 22:30,23,1327.25,1327.25,1327.25,1327.25,1
20110701|2011-02-22 23:00,23,1327,1327.25,1326.5,1326.5,14
20110701|2011-02-22 23:30,23,1325.75,1328.5,1325.75,1327.75,49
20110701|2011-02-23 00:00,23,1328.5,1329.25,1325.75,1326.5,10
20110701|2011-02-23 00:30,23,1326,1326,1324.5,1324.5,21
20110701|2011-02-23 01:00,23,1324.5,1325.25,1324.5,1324.75,89
20110701|2011-02-23 01:30,23,1325.25,1325.25,1322,1322,20
20110701|2011-02-23 02:00,23,1322,1324.75,1322,1324.75,128
20110701|2011-02-23 02:30,23,1325.5,1328.75,1323.5,1324.75,29
20110701|2011-02-23 03:00,23,1324.75,1327.25,1324.75,1327,161
20110701|2011-02-23 03:30,23,1327.75,1327.75,1316.5,1316.5,69
20110701|2011-02-23 04:00,23,1316.25,1318.75,1307.75,1308.25,301
20110701|2011-02-23 04:30,23,1308,1314,1305,1313.5,252
20110701|2011-02-23 05:00,23,1313.75,1313.75,1312,1312.25,62
20110701|2011-02-23 05:30,23,1311.5,1321.5,1310,1317.75,103
20110701|2011-02-23 06:00,23,1317.5,1319,1316.5,1319,38
20110701|2011-02-23 06:30,23,1320.5,1321.25,1318.5,1321,135
20110701|2011-02-23 07:00,23,1321.25,1324.5,1321,1323.75,235
20110701|2011-02-23 09:30,23,1324,1331.25,1322.75,1327.25,2674
20110701|2011-02-23 10:00,23,1327.25,1331.75,1325.25,1331.75,1760
20110701|2011-02-23 10:30,23,1331.75,1338.25,1331.25,1334.5,1149
20110701|2011-02-23 11:00,23,1334.5,1336.25,1326.75,1331,882
20110701|2011-02-23 11:30,23,1331.25,1332,1327.75,1331.5,354
20110701|2011-02-23 12:00,23,1332,1335.25,1331.75,1335,893
20110701|2011-02-23 12:30,23,1335,1340,1334.25,1336.5,1224
20110701|2011-02-23 13:00,23,1336.75,1341.75,1334.5,1341.25,2116
20110701|2011-02-23 18:00,24,1341.5,1345.25,1341,1345.25,136
20110701|2011-02-23 18:30,24,1342.25,1345.5,1342.25,1344.75,26
20110701|2011-02-23 19:00,24,1345,1345,1342,1342,57
20110701|2011-02-23 19:30,24,1342,1342,1339.5,1339.5,17
20110701|2011-02-23 20:00,24,1339.75,1339.75,1338.25,1338.25,6
20110701|2011-02-23 20:30,24,1337,1337.5,1335.75,1337.25,31
20110701|2011-02-23 21:00,24,1337,1337,1334.75,1334.75,68
20110701|2011-02-23 21:30,24,1334,1334,1330.25,1332,36
20110701|2011-02-23 22:00,24,1331.25,1331.5,1331,1331,7
20110701|2011-02-23 22:30,24,1330.75,1331.75,1330.25,1330.25,11
20110701|2011-02-23 23:00,24,1331.5,1331.5,1327.5,1327.5,81
20110701|2011-02-23 23:30,24,1327.5,1328.5,1318.75,1321.5,227
20110701|2011-02-24 00:00,24,1321,1322,1319,1319.25,73
20110701|2011-02-24 00:30,24,1321,1322.5,1321,1322,77
20110701|2011-02-24 01:00,24,1320.5,1320.75,1319.75,1320,72
20110701|2011-02-24 01:30,24,1319,1328.25,1319,1328.25,87
20110701|2011-02-24 02:00,24,1328.5,1335.75,1328.5,1335.75,116
20110701|2011-02-24 02:30,24,1336.75,1342,1336.25,1337.25,238
20110701|2011-02-24 03:00,24,1336.75,1337,1322.25,1323.5,148
20110701|2011-02-24 03:30,24,1323.5,1326.75,1321,1326.75,59
20110701|2011-02-24 04:00,24,1327,1328.25,1324.25,1328.25,31
20110701|2011-02-24 04:30,24,1327.5,1332,1327.5,1330.25,65
20110701|2011-02-24 05:00,24,1329.25,1329.5,1328.25,1328.25,9
20110701|2011-02-24 05:30,24,1329,1330,1326,1328.5,67
20110701|2011-02-24 06:00,24,1329.5,1329.75,1327.75,1327.75,30
20110701|2011-02-24 06:30,24,1327.75,1329,1327,1328.25,52
20110701|2011-02-24 07:00,24,1330,1331,1330,1331,76
20110701|2011-02-24 09:30,24,1331,1335,1322.75,1324,3079
20110701|2011-02-24 10:00,24,1324.5,1325,1319.75,1324.75,1134
20110701|2011-02-24 10:30,24,1324.75,1333,1324,1332,497
20110701|2011-02-24 11:00,24,1331.25,1337.25,1331,1331.75,881
20110701|2011-02-24 11:30,24,1332.25,1335.75,1331.5,1334.5,321
20110701|2011-02-24 12:00,24,1334,1340,1334,1339,1103
20110701|2011-02-24 12:30,24,1339,1341,1334.5,1339,1014
20110701|2011-02-24 13:00,24,1339.25,1343.25,1336.5,1337,536
20110701|2011-02-24 18:00,25,1335.25,1340.75,1335.25,1339,65
20110701|2011-02-24 18:30,25,1339,1339.5,1339,1339.25,5
20110701|2011-02-24 19:00,25,1336.5,1336.5,1333,1334,159
20110701|2011-02-24 19:30,25,1334,1335,1333,1333,18
20110701|2011-02-24 20:00,25,1334.5,1334.5,1334,1334.25,3
20110701|2011-02-24 20:30,25,1335.25,1335.25,1335.25,1335.25,1
20110701|2011-02-24 21:30,25,1337.75,1338,1337.75,1338,2
20110701|2011-02-24 22:00,25,1338,1338,1338,1338,5
20110701|2011-02-24 23:00,25,1340.75,1340.75,1340.75,1340.75,1
20110701|2011-02-24 23:30,25,1340.75,1342.25,1340.25,1342,37
20110701|2011-02-25 00:00,25,1342,1342,1342,1342,2
20110701|2011-02-25 00:30,25,1341.25,1341.25,1341.25,1341.25,2
20110701|2011-02-25 01:00,25,1342.75,1344.25,1342.75,1344.25,14
20110701|2011-02-25 01:30,25,1343.5,1343.75,1343,1343.5,38
20110701|2011-02-25 02:00,25,1345,1345,1343.25,1343.25,30
20110701|2011-02-25 02:30,25,1342.5,1344.5,1342.5,1344,34
20110701|2011-02-25 03:00,25,1344,1345,1344,1345,54
20110701|2011-02-25 03:30,25,1344.5,1344.5,1342.5,1342.5,38
20110701|2011-02-25 04:00,25,1342,1342.25,1336.25,1336.25,142
20110701|2011-02-25 04:30,25,1336,1336,1331,1333.25,30
20110701|2011-02-25 05:00,25,1333,1337,1333,1336.5,56
20110701|2011-02-25 05:30,25,1338,1338.5,1337.75,1338,12
20110701|2011-02-25 06:00,25,1337.25,1339.75,1337.25,1339.75,8
20110701|2011-02-25 06:30,25,1340.25,1340.75,1338.75,1339.5,21
20110701|2011-02-25 07:00,25,1339.75,1340,1339.25,1339.25,37
20110701|2011-02-25 09:30,25,1340.25,1358.75,1340.25,1354.25,2322
20110701|2011-02-25 10:00,25,1354.75,1407.5,1353.25,1381.5,2910
20110701|2011-02-25 10:30,25,1381.5,1389,1379.5,1382,1023
20110701|2011-02-25 11:00,25,1383,1385.5,1377.25,1378.75,1051
20110701|2011-02-25 11:30,25,1379,1383.75,1377,1380.75,556
20110701|2011-02-25 12:00,25,1381.25,1388.5,1381.25,1384.5,610
20110701|2011-02-25 12:30,25,1384.5,1389.75,1383.5,1384.75,740
20110701|2011-02-25 13:00,25,1385,1387,1375.75,1380,1108
20110701|2011-02-27 18:00,28,1385.5,1387.75,1380,1380,226
20110701|2011-02-27 18:30,28,1380,1384.25,1380,1384.25,53
20110701|2011-02-27 19:00,28,1382,1382,1370,1372.75,219
20110701|2011-02-27 19:30,28,1372.75,1373.5,1372,1373.5,46
20110701|2011-02-27 20:00,28,1373.75,1375,1373.5,1375,28
20110701|2011-02-27 20:30,28,1375,1375.25,1374,1374,18
20110701|2011-02-27 21:00,28,1374,1380,1374,1380,36
20110701|2011-02-27 21:30,28,1380,1380,1379.5,1379.75,13
20110701|2011-02-27 22:00,28,1379.75,1379.75,1378.5,1378.5,3
20110701|2011-02-27 22:30,28,1379.75,1380.75,1379.75,1380.25,17
20110701|2011-02-27 23:00,28,1379,1379,1379,1379,1
20110701|2011-02-27 23:30,28,1374.5,1375.75,1374.25,1375.75,15
20110701|2011-02-28 00:00,28,1376.25,1376.25,1374,1374,37
20110701|2011-02-28 00:30,28,1375,1375,1372.75,1372.75,52
20110701|2011-02-28 01:00,28,1374.25,1375,1372,1372,35
20110701|2011-02-28 01:30,28,1373.75,1375.25,1373.75,1374.25,9
20110701|2011-02-28 02:00,28,1375.25,1375.25,1373.25,1374,17
20110701|2011-02-28 02:30,28,1373.5,1373.75,1373,1373.25,6
20110701|2011-02-28 03:00,28,1372.75,1374,1370.5,1370.5,87
20110701|2011-02-28 03:30,28,1370.25,1370.5,1369.5,1369.75,53
20110701|2011-02-28 04:00,28,1370,1370.75,1369.75,1370.75,5
20110701|2011-02-28 04:30,28,1370.5,1371,1369.5,1369.5,25
20110701|2011-02-28 05:00,28,1369.5,1369.5,1369.5,1369.5,5
20110701|2011-02-28 05:30,28,1370.75,1373.25,1370,1373.25,14
20110701|2011-02-28 06:00,28,1373.25,1377.25,1373.25,1377.25,24
20110701|2011-02-28 06:30,28,1377,1377.25,1372,1372.25,15
20110701|2011-02-28 07:00,28,1373.5,1373.75,1373.25,1373.25,5
20110701|2011-02-28 09:30,28,1376.5,1376.5,1365.75,1370.25,1889
20110701|2011-02-28 10:00,28,1371,1372,1366.75,1371,1092
20110701|2011-02-28 10:30,28,1371.5,1375.25,1371,1374.25,996
20110701|2011-02-28 11:00,28,1374.25,1376,1371.25,1372.5,518
20110701|2011-02-28 11:30,28,1372.5,1373.75,1366.25,1367.75,326
20110701|2011-02-28 12:00,28,1367.25,1376,1367,1372,983
20110701|2011-02-28 12:30,28,1372.25,1373,1366.75,1368,930
20110701|2011-02-28 13:00,28,1368.5,1373.75,1368.5,1373,1096
20110701|2011-02-28 18:00,1,1375.25,1376.25,1371.25,1371.5,333
20110701|2011-02-28 18:30,1,1373,1374.25,1373,1374,52
20110701|2011-02-28 19:00,1,1372.75,1374.75,1371.5,1372,17
20110701|2011-02-28 19:30,1,1372,1372,1371,1371,9
20110701|2011-02-28 20:00,1,1369.75,1369.75,1369.75,1369.75,5
20110701|2011-02-28 20:30,1,1370.75,1374,1370,1373.75,19
20110701|2011-02-28 21:00,1,1374,1374.5,1373.25,1374.25,18
20110701|2011-02-28 21:30,1,1374.25,1374.25,1373.75,1373.75,5
20110701|2011-02-28 22:00,1,1374.25,1374.5,1374.25,1374.5,2
20110701|2011-02-28 22:30,1,1372.75,1372.75,1372.75,1372.75,2
20110701|2011-02-28 23:00,1,1373.25,1373.25,1373.25,1373.25,2
20110701|2011-02-28 23:30,1,1372.5,1374.5,1372.5,1374.5,11
20110701|2011-03-01 00:00,1,1373.5,1374.75,1373.5,1373.5,64
20110701|2011-03-01 00:30,1,1373.75,1376,1373.75,1375.25,28
20110701|2011-03-01 01:00,1,1375,1375,1375,1375,4
20110701|2011-03-01 01:30,1,1374.25,1375.25,1374,1375.25,17
20110701|2011-03-01 02:00,1,1375,1376.75,1375,1376,41
20110701|2011-03-01 02:30,1,1376.25,1379,1376.25,1379,20
20110701|2011-03-01 03:00,1,1378.5,1378.75,1377,1378.25,71
20110701|2011-03-01 03:30,1,1378.25,1379,1377,1378,218
20110701|2011-03-01 04:00,1,1377.75,1377.75,1377,1377,6
20110701|2011-03-01 04:30,1,1380,1381.25,1379.75,1380.5,165
20110701|2011-03-01 05:00,1,1380.5,1380.5,1379.5,1379.5,23
20110701|2011-03-01 05:30,1,1379.75,1379.75,1379.25,1379.25,19
20110701|2011-03-01 06:00,1,1379.75,1380,1379.5,1379.75,161
20110701|2011-03-01 06:30,1,1379.5,1380.5,1377.75,1378.5,34
20110701|2011-03-01 07:00,1,1378.25,1379,1377.5,1378.5,22
20110701|2011-03-01 09:30,1,1383.5,1384.25,1369,1372,2519
20110701|2011-03-01 10:00,1,1371.25,1374.5,1364,1368.5,1722
20110701|2011-03-01 10:30,1,1368.5,1371.75,1366,1368.75,1423
20110701|2011-03-01 11:00,1,1369.25,1370.25,1361.25,1364,1317
20110701|2011-03-01 11:30,1,1363.75,1367.5,1362.5,1366.75,490
20110701|2011-03-01 12:00,1,1366,1377.5,1365.75,1376,1385
20110701|2011-03-01 12:30,1,1375.5,1377.5,1372.5,1375.75,568
20110701|2011-03-01 13:00,1,1375.5,1382.5,1374.5,1379.5,1016
20110701|2011-03-01 18:00,2,1381.75,1381.75,1380,1380,26
20110701|2011-03-01 18:30,2,1380,1380,1379.5,1379.5,8
20110701|2011-03-01 19:00,2,1379,1380.75,1378.75,1380.75,34
20110701|2011-03-01 19:30,2,1380.75,1386.75,1380,1386.75,82
20110701|2011-03-01 20:00,2,1386,1387,1384.75,1384.75,96
20110701|2011-03-01 20:30,2,1383.5,1383.5,1382.75,1382.75,6
20110701|2011-03-01 21:00,2,1386,1389,1386,1389,40
20110701|2011-03-01 21:30,2,1389,1391,1388.5,1390.25,29
20110701|2011-03-01 22:00,2,1390.75,1391,1390.75,1391,6
20110701|2011-03-01 22:30,2,1391,1391.25,1391,1391,8
20110701|2011-03-01 23:00,2,1391.25,1391.25,1391,1391,19
20110701|2011-03-01 23:30,2,1391,1392.25,1391,1392,37
20110701|2011-03-02 00:00,2,1392.25,1393,1389.5,1393,41
20110701|2011-03-02 00:30,2,1393.25,1394.75,1393.25,1394.25,52
20110701|2011-03-02 01:00,2,1393.25,1394.25,1393.25,1394.25,44
20110701|2011-03-02 01:30,2,1393.25,1395,1393.25,1394.5,30
20110701|2011-03-02 02:00,2,1394.5,1396.25,1394.5,1396.25,22
20110701|2011-03-02 02:30,2,1396.75,1397,1394,1396,35
20110701|2011-03-02 03:00,2,1396,1396,1395.75,1395.75,10
20110701|2011-03-02 03:30,2,1395.75,1395.75,1395.25,1395.25,16
20110701|2011-03-02 04:00,2,1395,1396.5,1395,1395.5,19
20110701|2011-03-02 04:30,2,1395.5,1395.5,1391.5,1392,47
20110701|2011-03-02 05:00,2,1391.5,1391.5,1390.5,1390.5,22
20110701|2011-03-02 05:30,2,1391.25,1394.25,1391.25,1394.25,71
20110701|2011-03-02 06:00,2,1395,1396,1394.75,1395.75,98
20110701|2011-03-02 06:30,2,1395.75,1396,1394.25,1396,100
20110701|2011-03-02 07:00,2,1396,1398,1396,1396.75,145
20110701|2011-03-02 09:30,2,1398.25,1404.5,1392,1400.75,5654
20110701|2011-03-02 10:00,2,1400.5,1405.75,1399.25,1401.5,1758
20110701|2011-03-02 10:30,2,1401.5,1404.75,1391.25,1395.25,2946
20110701|2011-03-02 11:00,2,1394.75,1399.5,1382.5,1399.5,2409
20110701|2011-03-02 11:30,2,1399,1401.5,1394,1395.25,518
20110701|2011-03-02 12:00,2,1396.5,1401,1395,1401,798
20110701|2011-03-02 12:30,2,1401.5,1404,1398.25,1402,589
20110701|2011-03-02 13:00,2,1402,1403,1399,1400,646
20110701|2011-03-02 18:00,3,1398,1404.5,1398,1400,193
20110701|2011-03-02 18:30,3,1399.25,1399.25,1394.75,1397.75,45
20110701|2011-03-02 19:00,3,1397.25,1398.5,1394.75,1396.5,24
20110701|2011-03-02 19:30,3,1395.5,1396,1394.75,1396,26
20110701|2011-03-02 20:00,3,1398.25,1403,1398.25,1401.75,19
20110701|2011-03-02 20:30,3,1401.75,1402,1401.5,1402,13
20110701|2011-03-02 21:00,3,1402.25,1402.25,1401.5,1402,7
20110701|2011-03-02 21:30,3,1403,1403,1403,1403,3
20110701|2011-03-02 22:30,3,1400.5,1400.5,1400.5,1400.5,1
20110701|2011-03-02 23:00,3,1401,1402.5,1401,1402.5,5
20110701|2011-03-02 23:30,3,1401.5,1401.5,1396.75,1396.75,34
20110701|2011-03-03 00:00,3,1396.75,1397.5,1396.5,1397.5,61
20110701|2011-03-03 00:30,3,1397.25,1397.25,1392.75,1394.5,170
20110701|2011-03-03 01:00,3,1392.75,1394.25,1392.75,1393.5,14
20110701|2011-03-03 01:30,3,1397,1399.25,1397,1398.25,8
20110701|2011-03-03 02:00,3,1397.5,1403.5,1397.5,1400.25,45
20110701|2011-03-03 02:30,3,1400.25,1401.25,1400,1401.25,65
20110701|2011-03-03 03:00,3,1401.5,1402.75,1400.75,1402.75,42
20110701|2011-03-03 03:30,3,1402.5,1404,1400,1404,93
20110701|2011-03-03 04:00,3,1404.25,1405.5,1402.25,1404,61
20110701|2011-03-03 04:30,3,1404,1405.25,1403.75,1405.25,19
20110701|2011-03-03 05:00,3,1404.5,1404.5,1402.75,1403.5,6
20110701|2011-03-03 05:30,3,1406,1406,1405,1405.5,18
20110701|2011-03-03 06:00,3,1402.75,1402.75,1402.75,1402.75,2
20110701|2011-03-03 06:30,3,1404.25,1405,1403.75,1405,22
20110701|2011-03-03 07:00,3,1405.25,1405.5,1402.75,1404.25,32
20110701|2011-03-03 09:30,3,1404,1418.25,1403.5,1417.5,3069
20110701|2011-03-03 10:00,3,1417.75,1419.25,1411.5,1412.5,1536
20110701|2011-03-03 10:30,3,1412.75,1415.75,1412.75,1415,325
20110701|2011-03-03 11:00,3,1415.25,1422,1415.25,1418.5,1436
20110701|2011-03-03 11:30,3,1419,1419,1414,1417.25,759
20110701|2011-03-03 12:00,3,1417.5,1419,1416.75,1417.5,497
20110701|2011-03-03 12:30,3,1417.75,1418,1415,1416.75,634
20110701|2011-03-03 13:00,3,1416.75,1419.75,1416,1416.5,1010
20110701|2011-03-03 18:00,4,1417,1420.75,1415.5,1420,234
20110701|2011-03-03 18:30,4,1421,1424,1421,1422.25,117
20110701|2011-03-03 19:00,4,1422,1422,1417.5,1418.5,193
20110701|2011-03-03 19:30,4,1418.75,1419.75,1417.75,1418.75,201
20110701|2011-03-03 20:00,4,1418.75,1418.75,1414.75,1415,134
20110701|2011-03-03 20:30,4,1415,1415.75,1414,1415.75,91
20110701|2011-03-03 21:00,4,1415.5,1416.5,1414.5,1415.75,71
20110701|2011-03-03 21:30,4,1415.75,1416.75,1415.5,1416.75,37
20110701|2011-03-03 22:00,4,1417,1417,1416.75,1417,5
20110701|2011-03-03 22:30,4,1417,1417,1416.75,1417,31
20110701|2011-03-03 23:00,4,1417.25,1417.25,1417.25,1417.25,1
20110701|2011-03-03 23:30,4,1416,1417.25,1414.5,1415,105
20110701|2011-03-04 00:00,4,1415,1417.5,1415,1417.5,158
20110701|2011-03-04 00:30,4,1417,1417.5,1416.75,1417.5,7
20110701|2011-03-04 01:00,4,1417.5,1418,1416.75,1416.75,40
20110701|2011-03-04 01:30,4,1417.25,1419,1416.5,1419,42
20110701|2011-03-04 02:00,4,1417.75,1419.5,1417.5,1419.5,44
20110701|2011-03-04 02:30,4,1420,1420,1420,1420,36
20110701|2011-03-04 03:00,4,1420,1420.5,1420,1420.25,5
20110701|2011-03-04 03:30,4,1420.25,1421,1420,1420,11
20110701|2011-03-04 04:00,4,1420.25,1422.25,1420,1422.25,261
20110701|2011-03-04 04:30,4,1422.25,1423.25,1422.25,1423,18
20110701|2011-03-04 05:00,4,1423.5,1425,1423,1425,72
20110701|2011-03-04 05:30,4,1424.75,1426,1423.25,1425.5,184
20110701|2011-03-04 06:00,4,1425.75,1425.75,1423.75,1423.75,49
20110701|2011-03-04 06:30,4,1424.5,1426,1424.5,1425.5,70
20110701|2011-03-04 07:00,4,1424.25,1426,1424,1425.75,100
20110701|2011-03-04 09:30,4,1426,1431.25,1417.5,1420.5,5042
20110701|2011-03-04 10:00,4,1420.25,1425.5,1420.25,1422.25,1155
20110701|2011-03-04 10:30,4,1422.25,1423,1403,1408,2010
20110701|2011-03-04 11:00,4,1407.5,1411.5,1404.5,1410.75,634
20110701|2011-03-04 11:30,4,1410.5,1416.5,1410,1415,814
20110701|2011-03-04 12:00,4,1415,1416.25,1409.25,1411.25,526
20110701|2011-03-04 12:30,4,1411.75,1423.25,1411.75,1422,675
20110701|2011-03-04 13:00,4,1422.25,1423,1418.25,1420.25,1002
20110701|2011-03-06 18:00,7,1418.5,1420.5,1412,1414.5,441
20110701|2011-03-06 18:30,7,1414,1414,1412.75,1413.5,25
20110701|2011-03-06 19:00,7,1413.25,1416.25,1412.5,1416.25,66
20110701|2011-03-06 19:30,7,1417.5,1420.25,1417.25,1419,68
20110701|2011-03-06 20:00,7,1420,1420.25,1416.75,1416.75,30
20110701|2011-03-06 20:30,7,1417.5,1417.75,1415,1417,23
20110701|2011-03-06 21:00,7,1417,1417.5,1415,1416.5,29
20110701|2011-03-06 21:30,7,1418,1418.75,1417.75,1418.75,11
20110701|2011-03-06 22:00,7,1417.75,1419,1417.75,1418.25,16
20110701|2011-03-06 22:30,7,1418.25,1418.75,1418.25,1418.75,8
20110701|2011-03-06 23:00,7,1418.5,1418.75,1418.5,1418.75,11
20110701|2011-03-06 23:30,7,1419.75,1421.5,1419,1420.25,270
20110701|2011-03-07 00:00,7,1420.25,1421,1419.5,1420.25,62
20110701|2011-03-07 00:30,7,1420.25,1420.5,1419.5,1419.75,65
20110701|2011-03-07 01:00,7,1420,1420,1420,1420,2
20110701|2011-03-07 01:30,7,1420.25,1420.25,1420.25,1420.25,6
20110701|2011-03-07 02:00,7,1420.25,1421,1419.75,1421,56
20110701|2011-03-07 02:30,7,1421,1421,1421,1421,19
20110701|2011-03-07 03:00,7,1421.25,1422.25,1421.25,1421.75,29
20110701|2011-03-07 03:30,7,1422,1425.5,1422,1425.5,38
20110701|2011-03-07 04:00,7,1425.25,1425.25,1424.5,1424.5,22
20110701|2011-03-07 04:30,7,1425.25,1425.75,1424.25,1425.5,19
20110701|2011-03-07 05:00,7,1426,1426,1424.25,1424.25,40
20110701|2011-03-07 05:30,7,1424,1424.75,1422.25,1422.25,34
20110701|2011-03-07 06:00,7,1422,1423,1421.75,1423,3
20110701|2011-03-07 06:30,7,1422.25,1424.25,1422.25,1424.25,2
20110701|2011-03-07 09:30,7,1421,1421.25,1411,1415.5,1405
20110701|2011-03-07 10:00,7,1415,1415.5,1404.25,1407.75,1513
20110701|2011-03-07 10:30,7,1407.75,1407.75,1393.25,1398.25,2248
20110701|2011-03-07 11:00,7,1398.75,1399.5,1392.5,1396,1545
20110701|2011-03-07 11:30,7,1396.5,1402,1395.75,1401.5,665
20110701|2011-03-07 12:00,7,1401.5,1402.25,1396.25,1397,756
20110701|2011-03-07 12:30,7,1397,1402.25,1397,1399.75,370
20110701|2011-03-07 13:00,7,1400.25,1404,1400,1402.75,609
20110701|2011-03-07 18:00,8,1403,1403.25,1396.5,1401,245
20110701|2011-03-07 18:30,8,1400,1401.75,1399.75,1401,31
20110701|2011-03-07 19:00,8,1401,1401,1395.75,1398.5,146
20110701|2011-03-07 19:30,8,1398.5,1399,1396.75,1396.75,92
20110701|2011-03-07 20:00,8,1396.5,1396.5,1395.75,1395.75,57
20110701|2011-03-07 20:30,8,1395.5,1395.75,1394.75,1394.75,17
20110701|2011-03-07 21:00,8,1393.25,1393.25,1387,1387,194
20110701|2011-03-07 21:30,8,1388.5,1391.75,1388.25,1391.75,38
20110701|2011-03-07 22:00,8,1390.25,1390.25,1389.25,1389.75,29
20110701|2011-03-07 22:30,8,1389.75,1389.75,1389.25,1389.25,29
20110701|2011-03-07 23:00,8,1389.75,1389.75,1389.75,1389.75,1
20110701|2011-03-07 23:30,8,1389.75,1390,1386.75,1387,119
20110701|2011-03-08 00:00,8,1386.75,1388.5,1386.75,1388,41
20110701|2011-03-08 00:30,8,1388.25,1390,1387.75,1389,65
20110701|2011-03-08 01:00,8,1390,1390.25,1389,1390.25,34
20110701|2011-03-08 01:30,8,1390.75,1393.75,1389.25,1389.25,64
20110701|2011-03-08 02:00,8,1390,1394.25,1390,1393.75,32
20110701|2011-03-08 02:30,8,1394.25,1397,1394.25,1396.25,69
20110701|2011-03-08 03:00,8,1396.75,1397,1395,1395,28
20110701|2011-03-08 03:30,8,1394.25,1394.25,1389.75,1389.75,154
20110701|2011-03-08 04:00,8,1390,1390.75,1389.75,1390.25,48
20110701|2011-03-08 04:30,8,1390.25,1390.25,1388,1388,44
20110701|2011-03-08 05:00,8,1388.5,1390.5,1388,1390,56
20110701|2011-03-08 05:30,8,1390,1390.5,1388.75,1390,31
20110701|2011-03-08 06:00,8,1390,1393,1389.25,1390,98
20110701|2011-03-08 06:30,8,1390,1392.5,1390,1390.75,133
20110701|2011-03-08 07:00,8,1390,1393,1390,1392.75,31
20110701|2011-03-08 09:30,8,1390.75,1397,1384.25,1396,3223
20110701|2011-03-08 10:00,8,1396,1400,1394,1395.5,2021
20110701|2011-03-08 10:30,8,1395.75,1395.75,1388.75,1390,1299
20110701|2011-03-08 11:00,8,1390.25,1395.25,1390.25,1393,381
20110701|2011-03-08 11:30,8,1392.75,1393.25,1390.5,1390.75,359
20110701|2011-03-08 12:00,8,1390.5,1391.5,1382.5,1385.25,1258
20110701|2011-03-08 12:30,8,1385,1387.25,1381.5,1382.25,620
20110701|2011-03-08 13:00,8,1381.5,1389.5,1381.5,1388.75,791
20110701|2011-03-08 18:00,9,1389.75,1390.25,1387,1388.75,88
20110701|2011-03-08 18:30,9,1389,1390.5,1388.75,1389.25,103
20110701|2011-03-08 19:00,9,1389.25,1389.25,1382.5,1384.25,106
20110701|2011-03-08 19:30,9,1383.5,1385,1382.5,1385,59
20110701|2011-03-08 20:00,9,1383.75,1385,1383.75,1385,22
20110701|2011-03-08 20:30,9,1384,1385,1384,1385,15
20110701|2011-03-08 21:00,9,1384.75,1385.25,1382.5,1383,151
20110701|2011-03-08 22:00,9,1384,1385.25,1384,1385,20
20110701|2011-03-08 22:30,9,1384.5,1384.5,1383.75,1383.75,5
20110701|2011-03-08 23:00,9,1383.75,1383.75,1383.75,1383.75,1
20110701|2011-03-08 23:30,9,1384,1385.25,1384,1385.25,4
20110701|2011-03-09 00:00,9,1385.25,1385.5,1385.25,1385.5,4
20110701|2011-03-09 00:30,9,1386,1386.25,1383.25,1384.25,40
20110701|2011-03-09 01:00,9,1384.25,1384.25,1384.25,1384.25,1
20110701|2011-03-09 01:30,9,1385.5,1386.75,1385,1386.75,5
20110701|2011-03-09 02:00,9,1386,1386.75,1385.5,1386,10
20110701|2011-03-09 02:30,9,1387.5,1387.75,1386,1386,6
20110701|2011-03-09 03:00,9,1385.75,1388.25,1385.75,1388.25,3
20110701|2011-03-09 03:30,9,1388.75,1389.5,1388.5,1389,24
20110701|2011-03-09 04:00,9,1389.5,1389.5,1389.5,1389.5,2
20110701|2011-03-09 05:00,9,1388.75,1388.75,1387.75,1388.25,23
20110701|2011-03-09 05:30,9,1388.25,1389,1388,1388,22
20110701|2011-03-09 06:00,9,1388.25,1388.75,1388.25,1388.75,7
20110701|2011-03-09 06:30,9,1389.25,1389.75,1388,1388.5,21
20110701|2011-03-09 07:00,9,1388.25,1390.75,1388.25,1390.75,75
20110701|2011-03-09 09:30,9,1390,1390.75,1370,1373.25,2716
20110701|2011-03-09 10:00,9,1372,1372,1366,1371,2533
20110701|2011-03-09 10:30,9,1370.75,1370.75,1363.5,1366.5,1450
20110701|2011-03-09 11:00,9,1366.5,1368,1355,1359.75,1151
20110701|2011-03-09 11:30,9,1358,1365.5,1357.75,1360.75,551
20110701|2011-03-09 12:00,9,1360.75,1366.25,1360.5,1364,1128
20110701|2011-03-09 12:30,9,1364.5,1367.5,1362,1364,967
20110701|2011-03-09 13:00,9,1364.25,1364.5,1357,1358.5,1574
20110701|2011-03-09 18:00,10,1358.75,1361.75,1355.5,1356.25,166
20110701|2011-03-09 18:30,10,1358,1363.75,1357.5,1362.5,39
20110701|2011-03-09 19:00,10,1363,1363.75,1358.25,1360.5,130
20110701|2011-03-09 19:30,10,1360.5,1360.5,1357.5,1359.5,55
20110701|2011-03-09 20:00,10,1359.25,1359.5,1358.25,1358.25,7
20110701|2011-03-09 20:30,10,1357.75,1360,1357.75,1359.5,40
20110701|2011-03-09 21:00,10,1359.5,1359.5,1356.5,1357,50
20110701|2011-03-09 21:30,10,1357.25,1357.25,1355,1355,127
20110701|2011-03-09 22:00,10,1354,1357.5,1351,1356,172
20110701|2011-03-09 22:30,10,1356.25,1356.25,1355,1355,73
20110701|2011-03-09 23:00,10,1354.5,1354.5,1351.25,1353,35
20110701|2011-03-09 23:30,10,1352,1353.25,1352,1352,32
20110701|2011-03-10 00:00,10,1353.5,1353.75,1353,1353.5,12
20110701|2011-03-10 00:30,10,1353.5,1353.5,1351,1352.5,65
20110701|2011-03-10 01:00,10,1351.25,1351.25,1346,1347,139
20110701|2011-03-10 01:30,10,1346.5,1347,1346,1346.75,24
20110701|2011-03-10 02:00,10,1346,1346.25,1344.75,1345.5,73
20110701|2011-03-10 02:30,10,1345.75,1346.25,1345,1346,58
20110701|2011-03-10 03:00,10,1345.25,1348,1344.5,1348,156
20110701|2011-03-10 03:30,10,1348,1349.5,1344.75,1346,240
20110701|2011-03-10 04:00,10,1346.75,1350.25,1346.75,1348.75,74
20110701|2011-03-10 04:30,10,1348.25,1350,1348.25,1349,177
20110701|2011-03-10 05:00,10,1349,1350,1348.75,1350,98
20110701|2011-03-10 05:30,10,1349.5,1349.5,1345.25,1345.5,122
20110701|2011-03-10 06:00,10,1345,1346.25,1344.25,1344.75,114
20110701|2011-03-10 06:30,10,1345,1345.75,1342.75,1343.75,74
20110701|2011-03-10 07:00,10,1343.25,1344.5,1340.75,1341.75,213
20110701|2011-03-10 09:30,10,1340,1356,1330,1355,7328
20110701|2011-03-10 10:00,10,1355.25,1364,1354.75,1361.75,1852
20110701|2011-03-10 10:30,10,1360.75,1372.25,1360.75,1368.75,2121
20110701|2011-03-10 11:00,10,1368.75,1374.25,1364.5,1368.5,1402
20110701|2011-03-10 11:30,10,1368,1368.5,1362.5,1366.5,806
20110701|2011-03-10 12:00,10,1365,1373.5,1363.5,1372.25,525
20110701|2011-03-10 12:30,10,1372.5,1374.75,1365.25,1374.75,866
20110701|2011-03-10 13:00,10,1375,1376.75,1361.25,1362.25,1179
20110701|2011-03-10 18:00,11,1363.25,1363.5,1357,1362.5,240
20110701|2011-03-10 18:30,11,1363.75,1366,1362.5,1365.5,95
20110701|2011-03-10 19:00,11,1365.5,1368,1361.25,1361.75,36
20110701|2011-03-10 19:30,11,1361.5,1364.75,1361.5,1364.75,4
20110701|2011-03-10 20:00,11,1362.5,1362.5,1355,1355,191
20110701|2011-03-10 20:30,11,1355.75,1356.5,1354.25,1355,520
20110701|2011-03-10 21:00,11,1355,1355.5,1354.75,1355,78
20110701|2011-03-10 21:30,11,1355.25,1356,1355,1356,68
20110701|2011-03-10 22:00,11,1355,1355.25,1355,1355,6
20110701|2011-03-10 22:30,11,1355,1356.75,1354.75,1356.5,129
20110701|2011-03-10 23:00,11,1356.25,1356.25,1354.5,1355,94
20110701|2011-03-10 23:30,11,1355,1355,1354.25,1355,41
20110701|2011-03-11 00:00,11,1355.25,1355.25,1350.5,1350.5,43
20110701|2011-03-11 00:30,11,1352,1353.25,1351,1353.25,8
20110701|2011-03-11 01:00,11,1353,1353,1353,1353,80
20110701|2011-03-11 01:30,11,1353.75,1353.75,1351.25,1351.75,3
20110701|2011-03-11 02:00,11,1350.5,1351.75,1350,1350.25,41
20110701|2011-03-11 02:30,11,1350.5,1350.75,1349,1349,92
20110701|2011-03-11 03:00,11,1348.75,1348.75,1346.5,1346.5,43
20110701|2011-03-11 03:30,11,1346.5,1347,1344,1347,142
20110701|2011-03-11 04:00,11,1348,1350.5,1342.5,1342.75,156
20110701|2011-03-11 04:30,11,1342.5,1343,1341.75,1342.5,60
20110701|2011-03-11 05:00,11,1342.5,1342.5,1337.75,1337.75,342
20110701|2011-03-11 05:30,11,1337.5,1337.5,1313.5,1321.25,801
20110701|2011-03-11 06:00,11,1321.5,1328.25,1319.75,1325.75,490
20110701|2011-03-11 06:30,11,1326,1332.75,1326,1329.25,401
20110701|2011-03-11 07:00,11,1330.5,1336,1330.5,1333.5,250
20110701|2011-03-11 09:30,11,1337.75,1350.75,1334,1344.75,3020
20110701|2011-03-11 10:00,11,1344.25,1347.5,1341.75,1344.5,661
20110701|2011-03-11 10:30,11,1344.5,1356.25,1343.25,1352,1450
20110701|2011-03-11 11:00,11,1352.5,1353,1342.5,1344.75,531
20110701|2011-03-11 11:30,11,1344.25,1345.25,1339.25,1339.25,412
20110701|2011-03-11 12:00,11,1339.25,1343,1336.25,1340,573
20110701|2011-03-11 12:30,11,1340,1342.5,1336.25,1339,746
20110701|2011-03-11 13:00,11,1339,1343.5,1336.5,1342,877
20110701|2011-03-13 18:00,14,1344.25,1348,1334.75,1340.75,235
20110701|2011-03-13 18:30,14,1338.5,1339.5,1334.5,1337.75,42
20110701|2011-03-13 19:00,14,1338.5,1339.75,1336.5,1336.75,28
20110701|2011-03-13 19:30,14,1337.5,1337.5,1335.5,1336.5,19
20110701|2011-03-13 20:00,14,1336.5,1342.5,1336.5,1342,26
20110701|2011-03-13 20:30,14,1343,1347,1343,1346.75,66
20110701|2011-03-13 21:00,14,1346.75,1346.75,1338.75,1338.75,89
20110701|2011-03-13 21:30,14,1338.75,1338.75,1338,1338,32
20110701|2011-03-13 22:00,14,1338.25,1338.5,1337.5,1338.5,39
20110701|2011-03-13 23:30,14,1335,1335.5,1335,1335.5,2
20110701|2011-03-14 00:00,14,1335,1336,1335,1335,22
20110701|2011-03-14 00:30,14,1335,1335,1328.75,1330.75,47
20110701|2011-03-14 01:00,14,1329.75,1330.75,1328.75,1329.25,119
20110701|2011-03-14 01:30,14,1331.5,1335,1331.5,1335,96
20110701|2011-03-14 02:00,14,1333,1340.5,1333,1340.5,71
20110701|2011-03-14 02:30,14,1340.25,1340.25,1337,1337.25,4
20110701|2011-03-14 03:00,14,1338.5,1340.25,1333,1333,46
20110701|2011-03-14 03:30,14,1333.75,1333.75,1333,1333,159
20110701|2011-03-14 04:00,14,1332,1333,1329.5,1332.75,97
20110701|2011-03-14 04:30,14,1331.75,1332,1329.5,1330.25,73
20110701|2011-03-14 05:00,14,1329.5,1330,1328,1330,32
20110701|2011-03-14 05:30,14,1329,1329.5,1327.25,1327.5,62
20110701|2011-03-14 06:00,14,1329.25,1330,1325.5,1326.25,116
20110701|2011-03-14 06:30,14,1326.25,1331.5,1326.25,1328,65
20110701|2011-03-14 07:00,14,1327,1327.25,1326,1327,16
20110701|2011-03-14 09:30,14,1331,1345,1326.25,1343.5,2234
20110701|2011-03-14 10:00,14,1342.5,1344.75,1335,1342.25,828
20110701|2011-03-14 10:30,14,1342.25,1350.5,1342.25,1348.25,1509
20110701|2011-03-14 11:00,14,1348.25,1348.5,1342,1342.75,338
20110701|2011-03-14 11:30,14,1342.25,1347.25,1342.25,1347,137
20110701|2011-03-14 12:00,14,1346.5,1347.75,1343.75,1345.25,397
20110701|2011-03-14 12:30,14,1345,1348.75,1343.75,1344.5,543
20110701|2011-03-14 13:00,14,1345.75,1349.5,1344.25,1347.5,886
20110701|2011-03-14 18:00,15,1349,1354.25,1349,1352,155
20110701|2011-03-14 18:30,15,1352.25,1352.25,1347,1349.5,26
20110701|2011-03-14 19:00,15,1348.75,1348.75,1347.25,1347.25,7
20110701|2011-03-14 19:30,15,1347.5,1348.5,1346.25,1346.25,19
20110701|2011-03-14 20:00,15,1346,1349.5,1345,1348.75,54
20110701|2011-03-14 20:30,15,1348.5,1349,1347.25,1349,39
20110701|2011-03-14 21:00,15,1346.75,1346.75,1333.5,1334,245
20110701|2011-03-14 21:30,15,1333.25,1335,1330,1330,290
20110701|2011-03-14 22:00,15,1330,1339.5,1329.5,1339,85
20110701|2011-03-14 22:30,15,1337.75,1337.75,1333,1333.5,72
20110701|2011-03-14 23:00,15,1333.25,1336,1333,1336,52
20110701|2011-03-14 23:30,15,1336,1336,1335.5,1335.5,29
20110701|2011-03-15 00:00,15,1336.25,1339.5,1336.25,1339.5,34
20110701|2011-03-15 00:30,15,1337,1337,1334.5,1336.25,48
20110701|2011-03-15 01:00,15,1337.25,1340,1337.25,1337.5,69
20110701|2011-03-15 01:30,15,1338.5,1342,1338.5,1342,22
20110701|2011-03-15 02:00,15,1341.5,1342.25,1341.25,1342.25,28
20110701|2011-03-15 02:30,15,1343,1348.25,1343,1348.25,103
20110701|2011-03-15 03:00,15,1350,1351.5,1349,1349.25,44
20110701|2011-03-15 03:30,15,1349.5,1349.5,1344,1344,21
20110701|2011-03-15 04:00,15,1344,1345.5,1342.5,1342.5,51
20110701|2011-03-15 04:30,15,1343,1343,1337.5,1337.5,193
20110701|2011-03-15 05:00,15,1337,1337,1332.75,1332.75,150
20110701|2011-03-15 05:30,15,1332.25,1332.25,1328,1330,332
20110701|2011-03-15 06:00,15,1330.25,1338.75,1330.25,1335.75,198
20110701|2011-03-15 06:30,15,1335.5,1336,1333.5,1333.5,33
20110701|2011-03-15 07:00,15,1333.75,1335,1333.75,1335,104
20110701|2011-03-15 09:30,15,1327,1334.75,1308,1319.25,4772
20110701|2011-03-15 10:00,15,1318,1318.5,1283.75,1298.75,4557
20110701|2011-03-15 10:30,15,1299,1302.25,1297.25,1300.5,1350
20110701|2011-03-15 11:00,15,1300,1302.25,1298.25,1300.5,931
20110701|2011-03-15 11:30,15,1300.5,1301.75,1293.75,1293.75,1497
20110701|2011-03-15 12:00,15,1293.75,1294.25,1282.5,1286.25,2462
20110701|2011-03-15 12:30,15,1286.5,1286.75,1278,1278,3867
20110701|2011-03-15 13:00,15,1278,1280.75,1278,1278,443
20110701|2011-03-15 18:00,16,1283.75,1294.5,1282.5,1290,787
20110701|2011-03-15 18:30,16,1286.5,1290.5,1286.5,1290.5,55
20110701|2011-03-15 19:00,16,1289.5,1289.5,1285,1286.5,52
20110701|2011-03-15 19:30,16,1287,1293.75,1287,1290.5,114
20110701|2011-03-15 20:00,16,1291.25,1300.75,1291.25,1300.25,362
20110701|2011-03-15 20:30,16,1301.25,1301.25,1297,1298,299
20110701|2011-03-15 21:00,16,1298.5,1299.75,1298.5,1299.5,74
20110701|2011-03-15 21:30,16,1299.5,1300,1295.25,1296.25,178
20110701|2011-03-15 22:00,16,1296,1296,1288,1288.25,146
20110701|2011-03-15 22:30,16,1288.25,1292.25,1287.5,1287.5,147
20110701|2011-03-15 23:00,16,1288.5,1290.5,1288,1290.5,32
20110701|2011-03-15 23:30,16,1290.5,1295.5,1290.5,1295.5,39
20110701|2011-03-16 00:00,16,1293.75,1293.75,1292.5,1292.5,32
20110701|2011-03-16 00:30,16,1293.25,1295.75,1292.75,1295,108
20110701|2011-03-16 01:00,16,1295,1299.5,1294.5,1298.5,243
20110701|2011-03-16 01:30,16,1299,1299.5,1298.5,1299.25,84
20110701|2011-03-16 02:00,16,1300,1302,1298.75,1300,147
20110701|2011-03-16 02:30,16,1299.5,1300,1296.5,1297.5,219
20110701|2011-03-16 03:00,16,1299.25,1302,1299.25,1302,195
20110701|2011-03-16 03:30,16,1302.5,1309.5,1302.5,1309.5,181
20110701|2011-03-16 04:00,16,1308.75,1311.75,1306,1310.75,178
20110701|2011-03-16 04:30,16,1310.75,1311,1308.75,1311,95
20110701|2011-03-16 05:00,16,1310,1310.5,1308,1309.75,119
20110701|2011-03-16 05:30,16,1309.75,1309.75,1304,1307,64
20110701|2011-03-16 06:00,16,1305.75,1306.25,1304,1305.5,60
20110701|2011-03-16 06:30,16,1305.5,1306.25,1305.25,1306.25,125
20110701|2011-03-16 07:00,16,1306.75,1306.75,1304.75,1304.75,35
20110701|2011-03-16 09:30,16,1303.25,1316.5,1299,1312.75,3112
20110701|2011-03-16 10:00,16,1312.75,1313,1299.5,1306,1737
20110701|2011-03-16 10:30,16,1305,1307.75,1302,1303.5,1213
20110701|2011-03-16 11:00,16,1303.75,1304,1292.75,1297.75,1774
20110701|2011-03-16 11:30,16,1297.25,1304.25,1297,1299.5,443
20110701|2011-03-16 12:00,16,1299.25,1302.25,1296.75,1296.75,449
20110701|2011-03-16 12:30,16,1297.25,1299.5,1289,1296.25,1775
20110701|2011-03-16 13:00,16,1297,1300.75,1294.75,1299.25,1095
20110701|2011-03-16 18:00,17,1295.25,1301.75,1293.75,1301.5,318
20110701|2011-03-16 18:30,17,1301.25,1301.5,1298,1301,87
20110701|2011-03-16 19:00,17,1301.5,1301.75,1301,1301.75,6
20110701|2011-03-16 19:30,17,1301.5,1305.5,1301.25,1305,28
20110701|2011-03-16 20:00,17,1303.25,1303.25,1300.25,1300.25,17
20110701|2011-03-16 20:30,17,1300,1300,1299,1299,121
20110701|2011-03-16 21:00,17,1301,1307,1301,1306.25,45
20110701|2011-03-16 21:30,17,1306.25,1307.75,1306.25,1307.25,13
20110701|2011-03-16 22:00,17,1307.25,1308,1307.25,1308,10
20110701|2011-03-16 22:30,17,1309,1309,1309,1309,7
20110701|2011-03-16 23:00,17,1309.5,1312.25,1309.5,1311.5,65
20110701|2011-03-16 23:30,17,1311.75,1314.5,1311.75,1314.5,15
20110701|2011-03-17 00:00,17,1314.5,1317.25,1314.5,1317,93
20110701|2011-03-17 00:30,17,1316.25,1316.75,1313.5,1315,95
20110701|2011-03-17 01:00,17,1315,1315,1314,1315,73
20110701|2011-03-17 01:30,17,1315,1315.5,1312.5,1313.25,119
20110701|2011-03-17 02:00,17,1313.5,1314.5,1313,1314.25,40
20110701|2011-03-17 02:30,17,1313,1313.5,1312.25,1313,69
20110701|2011-03-17 03:00,17,1312.5,1312.5,1312,1312,72
20110701|2011-03-17 03:30,17,1311.75,1317,1311.75,1316.5,188
20110701|2011-03-17 04:00,17,1314.5,1315.75,1314,1315.75,102
20110701|2011-03-17 04:30,17,1315.5,1316,1313.75,1316,151
20110701|2011-03-17 05:00,17,1315.75,1317.5,1314.75,1315.75,366
20110701|2011-03-17 05:30,17,1315.25,1315.75,1313,1314.25,99
20110701|2011-03-17 06:00,17,1315.25,1315.25,1314,1314.25,39
20110701|2011-03-17 06:30,17,1315,1315.25,1314.25,1314.25,31
20110701|2011-03-17 07:00,17,1315,1317.5,1315,1316,23
20110701|2011-03-17 09:30,17,1322.75,1350,1322.5,1344.5,5200
20110701|2011-03-17 10:00,17,1344.25,1346,1342.75,1343.5,1515
20110701|2011-03-17 10:30,17,1342.5,1351,1342.5,1350,1150
20110701|2011-03-17 11:00,17,1350.25,1354.5,1349.5,1351.25,1413
20110701|2011-03-17 11:30,17,1351,1353,1343.75,1347,1038
20110701|2011-03-17 12:00,17,1347.25,1349.75,1345.5,1346.25,407
20110701|2011-03-17 12:30,17,1346,1347,1341.25,1346.25,736
20110701|2011-03-17 13:00,17,1346.5,1347.75,1339,1341,850
20110701|2011-03-17 18:00,18,1344.25,1347,1338.75,1344.25,201
20110701|2011-03-17 18:30,18,1344.5,1347.25,1344,1346,91
20110701|2011-03-17 19:00,18,1345.75,1347.25,1344.25,1346,24
20110701|2011-03-17 19:30,18,1346,1346,1343,1344.5,51
20110701|2011-03-17 20:00,18,1341,1341,1331.75,1335,147
20110701|2011-03-17 20:30,18,1336.5,1336.5,1334.75,1336.25,56
20110701|2011-03-17 21:00,18,1337,1337.5,1336.5,1337.5,38
20110701|2011-03-17 21:30,18,1337,1340.5,1336.75,1339,149
20110701|2011-03-17 22:00,18,1338.5,1341.75,1338.25,1339.75,57
20110701|2011-03-17 22:30,18,1339.5,1342.75,1337.5,1342.5,137
20110701|2011-03-17 23:00,18,1342.25,1343.75,1342.25,1343.75,4
20110701|2011-03-17 23:30,18,1346.5,1347.25,1346,1347.25,119
20110701|2011-03-18 00:00,18,1347.25,1347.25,1344.25,1344.25,100
20110701|2011-03-18 00:30,18,1343,1344.25,1337.75,1338.75,190
20110701|2011-03-18 01:00,18,1339.5,1339.5,1337,1338,154
20110701|2011-03-18 01:30,18,1338.25,1339.25,1336,1338,190
20110701|2011-03-18 02:00,18,1337.75,1341.25,1337.75,1341.25,24
20110701|2011-03-18 02:30,18,1341.25,1343,1341.25,1342.75,34
20110701|2011-03-18 03:00,18,1343,1347.5,1343,1347.5,80
20110701|2011-03-18 03:30,18,1346.75,1349,1346.5,1349,92
20110701|2011-03-18 04:00,18,1349.25,1352.5,1349.25,1352,140
20110701|2011-03-18 04:30,18,1351.75,1356,1351.25,1355.25,203
20110701|2011-03-18 05:00,18,1357.25,1365.5,1354.25,1354.25,617
20110701|2011-03-18 05:30,18,1355.75,1357.5,1350.25,1350.5,140
20110701|2011-03-18 06:00,18,1351,1356.5,1349.25,1356.5,89
20110701|2011-03-18 06:30,18,1356.25,1360.25,1355.25,1359.5,72
20110701|2011-03-18 07:00,18,1359.25,1360.25,1356.25,1356.75,51
20110701|2011-03-18 09:30,18,1354,1357.75,1347.75,1355.25,2232
20110701|2011-03-18 10:00,18,1355.75,1365.75,1353.5,1361.75,1427
20110701|2011-03-18 10:30,18,1362,1393.75,1356.25,1389.75,4837
20110701|2011-03-18 11:00,18,1388.75,1389.75,1375.75,1382,2034
20110701|2011-03-18 11:30,18,1381.25,1383.25,1376.25,1383,744
20110701|2011-03-18 12:00,18,1383,1383,1372.25,1373.75,686
20110701|2011-03-18 12:30,18,1373.75,1374,1370,1370.75,597
20110701|2011-03-18 13:00,18,1370.75,1373.75,1368.5,1371.25,1033
20110701|2011-03-20 18:00,21,1376.75,1385,1375,1378.5,277
20110701|2011-03-20 18:30,21,1382.25,1385,1378.5,1378.5,91
20110701|2011-03-20 19:00,21,1380,1382,1380,1382,64
20110701|2011-03-20 19:30,21,1382,1382.25,1375.5,1375.5,19
20110701|2011-03-20 20:00,21,1374.5,1374.5,1366.5,1370.75,492
20110701|2011-03-20 20:30,21,1371,1371.75,1369.75,1371.75,151
20110701|2011-03-20 21:00,21,1371,1371.5,1368,1368,42
20110701|2011-03-20 21:30,21,1366.75,1366.75,1363.5,1363.5,34
20110701|2011-03-20 22:00,21,1366,1368,1364.75,1368,21
20110701|2011-03-20 22:30,21,1367,1368,1367,1368,2
20110701|2011-03-20 23:00,21,1366.25,1366.25,1364.75,1365.5,56
20110701|2011-03-21 00:30,21,1368.5,1370.5,1368.5,1369.75,29
20110701|2011-03-21 01:00,21,1369,1369,1366.75,1368.25,19
20110701|2011-03-21 01:30,21,1368.25,1368.25,1367.25,1367.25,25
20110701|2011-03-21 02:00,21,1366.75,1367.75,1366,1366.75,58
20110701|2011-03-21 02:30,21,1365.75,1365.75,1365.75,1365.75,4
20110701|2011-03-21 03:00,21,1367.75,1372.75,1367.75,1372.5,32
20110701|2011-03-21 03:30,21,1372.75,1377,1372.75,1377,38
20110701|2011-03-21 04:00,21,1376.5,1377.5,1376.25,1376.25,37
20110701|2011-03-21 04:30,21,1377.5,1379,1376.25,1376.25,31
20110701|2011-03-21 05:00,21,1376.25,1376.75,1374,1376,34
20110701|2011-03-21 05:30,21,1377.75,1378.25,1375.75,1376.25,71
20110701|2011-03-21 06:00,21,1376.5,1378.5,1372.75,1376,69
20110701|2011-03-21 06:30,21,1376,1377,1375.25,1375.5,24
20110701|2011-03-21 07:00,21,1376.75,1377.5,1376.25,1376.25,27
20110701|2011-03-21 09:30,21,1375.75,1376.5,1361.5,1365,2204
20110701|2011-03-21 10:00,21,1365.25,1367,1362,1362,844
20110701|2011-03-21 10:30,21,1362.25,1365.5,1360.75,1365,1336
20110701|2011-03-21 11:00,21,1365.25,1367.75,1363.75,1367.5,2495
20110701|2011-03-21 11:30,21,1367.5,1371.75,1367.25,1370.25,931
20110701|2011-03-21 12:00,21,1370,1370,1362,1365.5,648
20110701|2011-03-21 12:30,21,1365,1370,1364.25,1369.5,558
20110701|2011-03-21 13:00,21,1370,1375,1369,1373.75,870
20110701|2011-03-21 18:00,22,1373.5,1374.25,1368.25,1368.25,55
20110701|2011-03-21 18:30,22,1369.5,1369.5,1368,1368.75,29
20110701|2011-03-21 19:00,22,1369,1369.5,1368.5,1369.5,13
20110701|2011-03-21 19:30,22,1369.75,1369.75,1365,1365,33
20110701|2011-03-21 20:00,22,1364.75,1368,1364.75,1366,73
20110701|2011-03-21 20:30,22,1365.5,1365.5,1365.5,1365.5,1
20110701|2011-03-21 21:00,22,1365.25,1365.25,1363,1363.75,41
20110701|2011-03-21 21:30,22,1363.25,1365.75,1363,1365.75,13
20110701|2011-03-21 22:00,22,1365.25,1365.25,1365,1365.25,43
20110701|2011-03-21 22:30,22,1365.25,1365.25,1365.25,1365.25,1
20110701|2011-03-21 23:00,22,1365.75,1365.75,1365,1365.5,27
20110701|2011-03-21 23:30,22,1365,1365,1365,1365,7
20110701|2011-03-22 00:00,22,1364,1364,1362.25,1363,35
20110701|2011-03-22 00:30,22,1363,1363,1361.75,1361.75,7
20110701|2011-03-22 01:00,22,1363,1363,1363,1363,7
20110701|2011-03-22 01:30,22,1363.5,1363.5,1361.75,1361.75,110
20110701|2011-03-22 02:00,22,1362,1363,1362,1363,105
20110701|2011-03-22 02:30,22,1363,1363,1362,1362.5,64
20110701|2011-03-22 03:00,22,1362.5,1362.5,1361,1362,115
20110701|2011-03-22 03:30,22,1362,1362,1361.5,1362,103
20110701|2011-03-22 04:00,22,1361.75,1362.25,1361,1361.25,58
20110701|2011-03-22 04:30,22,1361.25,1361.25,1358,1359,185
20110701|2011-03-22 05:00,22,1359,1359.5,1357,1359.5,101
20110701|2011-03-22 05:30,22,1360,1360,1356,1356.5,174
20110701|2011-03-22 06:00,22,1355.75,1357,1355,1356.5,114
20110701|2011-03-22 06:30,22,1356.25,1356.5,1355.5,1355.75,240
20110701|2011-03-22 07:00,22,1356.25,1357,1355,1356.25,95
20110701|2011-03-22 09:30,22,1355.25,1367,1354,1364.25,3280
20110701|2011-03-22 10:00,22,1365,1369.75,1362,1369.5,1006
20110701|2011-03-22 10:30,22,1369.5,1370,1365.5,1366.25,720
20110701|2011-03-22 11:00,22,1366.25,1368.5,1363.5,1365.75,410
20110701|2011-03-22 11:30,22,1366.25,1368,1364,1364.75,341
20110701|2011-03-22 12:00,22,1365,1370,1364,1369.5,500
20110701|2011-03-22 12:30,22,1369.5,1374.25,1369,1371.75,1292
20110701|2011-03-22 13:00,22,1371.25,1375,1368.75,1371.75,999
20110701|2011-03-22 18:00,23,1377.5,1378,1374.5,1376.25,70
20110701|2011-03-22 18:30,23,1376,1376.75,1372.25,1373.5,37
20110701|2011-03-22 19:00,23,1372.75,1372.75,1368.75,1371,105
20110701|2011-03-22 19:30,23,1371,1371,1365,1365.75,66
20110701|2011-03-22 20:00,23,1366.5,1370.5,1366.5,1370.25,76
20110701|2011-03-22 20:30,23,1369.75,1369.75,1368.25,1369,31
20110701|2011-03-22 21:00,23,1368.75,1369.25,1368.5,1369,26
20110701|2011-03-22 21:30,23,1369,1369.75,1368.5,1369.75,12
20110701|2011-03-22 22:00,23,1369.5,1369.5,1369,1369.5,7
20110701|2011-03-22 22:30,23,1369.5,1370.25,1369.25,1369.5,55
20110701|2011-03-22 23:00,23,1369,1369,1369,1369,12
20110701|2011-03-22 23:30,23,1369.25,1370.25,1369.25,1370.25,5
20110701|2011-03-23 00:00,23,1370,1371.25,1370,1371.25,21
20110701|2011-03-23 00:30,23,1371.25,1373.25,1371.25,1372.5,86
20110701|2011-03-23 01:00,23,1373,1373.75,1373,1373,131
20110701|2011-03-23 01:30,23,1373,1373.75,1372,1373.75,101
20110701|2011-03-23 02:00,23,1373.75,1376,1373.75,1375.25,136
20110701|2011-03-23 02:30,23,1375.5,1377,1374.75,1377,111
20110701|2011-03-23 03:00,23,1377.5,1379.5,1377.25,1379.25,261
20110701|2011-03-23 03:30,23,1378.75,1381.75,1378.75,1380,154
20110701|2011-03-23 04:00,23,1380.5,1381.25,1379.75,1379.75,116
20110701|2011-03-23 04:30,23,1379.75,1380.75,1379.75,1380.75,42
20110701|2011-03-23 05:00,23,1380.5,1381.25,1377.25,1377.25,118
20110701|2011-03-23 05:30,23,1377.25,1377.25,1377,1377,5
20110701|2011-03-23 06:00,23,1379,1380,1379,1379.25,11
20110701|2011-03-23 06:30,23,1378.75,1379,1377.25,1377.5,38
20110701|2011-03-23 07:00,23,1377.5,1377.5,1376,1376.75,113
20110701|2011-03-23 09:30,23,1374.5,1377.5,1365.75,1371,2092
20110701|2011-03-23 10:00,23,1371.5,1372,1364,1366.75,959
20110701|2011-03-23 10:30,23,1366.5,1369.75,1366.5,1368,420
20110701|2011-03-23 11:00,23,1368.25,1371.5,1366.75,1371,365
20110701|2011-03-23 11:30,23,1371,1371.5,1368,1370,495
20110701|2011-03-23 12:00,23,1370,1370.25,1366.25,1367,483
20110701|2011-03-23 12:30,23,1367.25,1368.75,1362.5,1364.75,1062
20110701|2011-03-23 13:00,23,1365.25,1366.25,1360.5,1361.5,966
20110701|2011-03-23 18:00,24,1358.75,1361,1358.75,1358.75,92
20110701|2011-03-23 18:30,24,1360,1360,1360,1360,1
20110701|2011-03-23 19:00,24,1360.25,1362.25,1360.25,1362.25,123
20110701|2011-03-23 19:30,24,1363,1364,1362.5,1364,84
20110701|2011-03-23 20:00,24,1364.5,1367.25,1364.5,1367.25,71
20110701|2011-03-23 20:30,24,1367,1367,1365,1365.75,16
20110701|2011-03-23 21:00,24,1364,1364,1362,1363,91
20110701|2011-03-23 21:30,24,1363,1364.5,1363,1363,7
20110701|2011-03-23 22:00,24,1362,1362,1360,1360.5,78
20110701|2011-03-23 22:30,24,1360,1361,1356.75,1356.75,42
20110701|2011-03-23 23:00,24,1356.75,1357.5,1356.5,1356.75,16
20110701|2011-03-23 23:30,24,1356.75,1356.75,1355.5,1356.25,11
20110701|2011-03-24 00:00,24,1355.75,1356.75,1355.25,1356.75,11
20110701|2011-03-24 00:30,24,1357.75,1357.75,1354.25,1354.25,146
20110701|2011-03-24 01:00,24,1357.25,1358.5,1357.25,1358.5,11
20110701|2011-03-24 01:30,24,1358,1358.5,1357.25,1357.25,9
20110701|2011-03-24 02:00,24,1355.5,1358.5,1354.75,1358.5,14
20110701|2011-03-24 02:30,24,1358.75,1358.75,1357.25,1357.25,20
20110701|2011-03-24 03:00,24,1358,1363.75,1358,1363.5,46
20110701|2011-03-24 03:30,24,1363,1363.75,1362.75,1363.25,13
20110701|2011-03-24 04:00,24,1363.25,1364.75,1363.25,1364.75,34
20110701|2011-03-24 04:30,24,1364.5,1364.75,1364,1364.5,50
20110701|2011-03-24 05:00,24,1364.5,1364.5,1362.75,1363.75,43
20110701|2011-03-24 05:30,24,1363.75,1364.25,1363.75,1364,16
20110701|2011-03-24 06:00,24,1364.25,1364.25,1363,1363,4
20110701|2011-03-24 06:30,24,1363.5,1363.75,1362.75,1362.75,41
20110701|2011-03-24 07:00,24,1363,1363.75,1363,1363.5,8
20110701|2011-03-24 09:30,24,1363,1365,1350,1352.25,2825
20110701|2011-03-24 10:00,24,1352.75,1357.5,1348.25,1349.75,2131
20110701|2011-03-24 10:30,24,1349.25,1355.75,1348.75,1355.5,945
20110701|2011-03-24 11:00,24,1355.75,1363.25,1355.75,1363,1803
20110701|2011-03-24 11:30,24,1362.5,1362.75,1358.5,1359,756
20110701|2011-03-24 12:00,24,1360,1360,1356,1359,310
20110701|2011-03-24 12:30,24,1358.25,1364.25,1358.25,1361.75,1311
20110701|2011-03-24 13:00,24,1362,1366,1360.5,1366,724
20110701|2011-03-24 18:00,25,1365.5,1371,1365.5,1368.75,81
20110701|2011-03-24 18:30,25,1369,1370.5,1367.75,1368.5,44
20110701|2011-03-24 19:00,25,1369,1369.75,1367.75,1367.75,22
20110701|2011-03-24 19:30,25,1368.5,1368.5,1366.5,1366.5,21
20110701|2011-03-24 20:00,25,1366.5,1367,1363,1363,55
20110701|2011-03-24 20:30,25,1364.75,1368.5,1364.5,1368.5,156
20110701|2011-03-24 21:00,25,1368.25,1370,1368,1370,111
20110701|2011-03-24 21:30,25,1370,1370,1368.75,1368.75,91
20110701|2011-03-24 22:00,25,1368.75,1368.75,1368.5,1368.75,16
20110701|2011-03-24 22:30,25,1369.25,1370,1369.25,1369.5,41
20110701|2011-03-24 23:00,25,1370,1370.5,1370,1370.5,5
20110701|2011-03-24 23:30,25,1370.5,1371,1370.5,1371,4
20110701|2011-03-25 00:00,25,1371,1371.5,1370,1370.25,82
20110701|2011-03-25 00:30,25,1370.5,1371,1370.25,1370.75,22
20110701|2011-03-25 01:00,25,1370.5,1371,1369.75,1370,41
20110701|2011-03-25 01:30,25,1370.25,1370.25,1369.5,1370,50
20110701|2011-03-25 02:00,25,1370.5,1370.75,1369.25,1369.25,14
20110701|2011-03-25 02:30,25,1369.25,1369.25,1367,1367,60
20110701|2011-03-25 03:00,25,1366.25,1368,1365.75,1367.75,23
20110701|2011-03-25 03:30,25,1367.75,1367.75,1366.25,1366.25,36
20110701|2011-03-25 04:00,25,1366.5,1367,1365.25,1367,9
20110701|2011-03-25 04:30,25,1367,1368.25,1367,1367,43
20110701|2011-03-25 05:00,25,1367,1374,1367,1373,128
20110701|2011-03-25 05:30,25,1372.5,1373,1371.25,1373,15
20110701|2011-03-25 06:00,25,1373,1373,1369.25,1370.25,81
20110701|2011-03-25 06:30,25,1371,1371.75,1370.75,1370.75,16
20110701|2011-03-25 07:00,25,1370.5,1371.5,1370,1370.75,22
20110701|2011-03-25 09:30,25,1374,1375.5,1365.25,1367.75,2173
20110701|2011-03-25 10:00,25,1367.5,1374.75,1364.5,1374.25,1720
20110701|2011-03-25 10:30,25,1374.75,1377.75,1367,1368.5,1155
20110701|2011-03-25 11:00,25,1368.5,1373.25,1368.5,1372.75,444
20110701|2011-03-25 11:30,25,1372.75,1373.75,1368.5,1370,421
20110701|2011-03-25 12:00,25,1369,1373.75,1368,1369.75,532
20110701|2011-03-25 12:30,25,1370,1372.25,1368.5,1371,464
20110701|2011-03-25 13:00,25,1371.25,1371.5,1365.75,1369.25,1115
20110701|2011-03-27 18:00,28,1370,1372,1367.75,1371,114
20110701|2011-03-27 18:30,28,1370.25,1370.25,1369.5,1369.5,14
20110701|2011-03-27 19:00,28,1369.75,1369.75,1369,1369,13
20110701|2011-03-27 19:30,28,1369.5,1369.5,1368.5,1369,43
20110701|2011-03-27 20:00,28,1369,1371.75,1369,1371,57
20110701|2011-03-27 20:30,28,1371,1373,1371,1372.75,17
20110701|2011-03-27 21:00,28,1372.25,1374.75,1372.25,1374.75,29
20110701|2011-03-27 21:30,28,1371,1371,1369,1369.25,48
20110701|2011-03-27 22:00,28,1370,1370.75,1368.25,1368.75,114
20110701|2011-03-27 22:30,28,1368.75,1368.75,1365.25,1365.25,93
20110701|2011-03-27 23:00,28,1365.25,1365.25,1361.5,1363.75,18
20110701|2011-03-27 23:30,28,1362.5,1362.5,1359.5,1359.5,38
20110701|2011-03-28 00:00,28,1359.75,1364,1359.5,1364,90
20110701|2011-03-28 00:30,28,1364,1368,1360.75,1368,37
20110701|2011-03-28 01:00,28,1367.25,1370,1365.5,1369.5,88
20110701|2011-03-28 01:30,28,1370.5,1371.25,1370,1370.25,41
20110701|2011-03-28 02:00,28,1370,1370,1367.75,1367.75,57
20110701|2011-03-28 02:30,28,1367.5,1367.5,1366,1366.75,3
20110701|2011-03-28 03:00,28,1368,1368,1367.25,1367.25,2
20110701|2011-03-28 03:30,28,1370.75,1370.75,1370.25,1370.5,42
20110701|2011-03-28 04:00,28,1370.5,1370.5,1368.75,1370,24
20110701|2011-03-28 04:30,28,1369.75,1373,1369.5,1372.5,48
20110701|2011-03-28 05:00,28,1372.5,1373,1372.25,1373,6
20110701|2011-03-28 05:30,28,1372.5,1372.5,1371.25,1371.25,4
20110701|2011-03-28 06:00,28,1370.75,1372,1370.75,1372,5
20110701|2011-03-28 06:30,28,1372.25,1379.25,1372.25,1378,93
20110701|2011-03-28 07:00,28,1377,1377.25,1375,1375,55
20110701|2011-03-28 09:30,28,1375.75,1375.75,1365.25,1371.5,2386
20110701|2011-03-28 10:00,28,1372.5,1373,1368.75,1371,397
20110701|2011-03-28 10:30,28,1371.25,1371.25,1366.25,1366.5,551
20110701|2011-03-28 11:00,28,1366.5,1370.5,1365.75,1370,546
20110701|2011-03-28 11:30,28,1369.75,1370.75,1369,1370.25,240
20110701|2011-03-28 12:00,28,1370,1370.25,1365.5,1365.5,423
20110701|2011-03-28 12:30,28,1365.5,1365.5,1357.5,1361,1918
20110701|2011-03-28 13:00,28,1360.5,1364,1358.5,1360.5,917
20110701|2011-03-28 18:00,29,1352,1357,1351.5,1354.5,96
20110701|2011-03-28 18:30,29,1355.25,1355.25,1354,1354,4
20110701|2011-03-28 19:00,29,1354,1354.5,1354,1354.5,11
20110701|2011-03-28 19:30,29,1354.5,1356.5,1354.5,1356.5,20
20110701|2011-03-28 20:00,29,1357.25,1358.5,1355.75,1357,30
20110701|2011-03-28 20:30,29,1356.5,1358.25,1356.25,1356.25,17
20110701|2011-03-28 21:00,29,1355,1355.5,1354,1354.75,36
20110701|2011-03-28 21:30,29,1355,1355,1355,1355,1
20110701|2011-03-28 22:00,29,1356.25,1356.25,1354.75,1355,7
20110701|2011-03-28 22:30,29,1355.75,1356.5,1355.75,1356,4
20110701|2011-03-28 23:00,29,1355.25,1355.25,1354.25,1354.25,3
20110701|2011-03-28 23:30,29,1354.25,1354.5,1354.25,1354.5,2
20110701|2011-03-29 00:30,29,1355,1357.5,1355,1357.5,8
20110701|2011-03-29 01:00,29,1358,1364,1358,1363.75,116
20110701|2011-03-29 01:30,29,1363,1364.25,1363,1363.75,31
20110701|2011-03-29 02:00,29,1363.75,1364,1362.75,1362.75,9
20110701|2011-03-29 02:30,29,1362.75,1362.75,1362,1362.5,14
20110701|2011-03-29 03:00,29,1363,1368.5,1362.5,1368,210
20110701|2011-03-29 03:30,29,1367.5,1367.5,1366.5,1367.25,55
20110701|2011-03-29 04:00,29,1367.25,1368,1367,1368,24
20110701|2011-03-29 04:30,29,1366.25,1366.25,1366,1366,8
20110701|2011-03-29 05:00,29,1366,1366,1363.25,1363.75,53
20110701|2011-03-29 05:30,29,1364,1365.25,1364,1365,53
20110701|2011-03-29 06:00,29,1364.75,1364.75,1362.5,1362.5,14
20110701|2011-03-29 06:30,29,1362.25,1369.75,1362.25,1367.75,452
20110701|2011-03-29 07:00,29,1366.25,1366.25,1363,1363,42
20110701|2011-03-29 09:30,29,1360,1379,1358,1375.75,2887
20110701|2011-03-29 10:00,29,1376,1378.25,1372.75,1375.75,1278
20110701|2011-03-29 10:30,29,1375.75,1376,1370,1371.25,1258
20110701|2011-03-29 11:00,29,1371.75,1371.75,1363,1365.25,834
20110701|2011-03-29 11:30,29,1365,1368.5,1364.5,1367.5,420
20110701|2011-03-29 12:00,29,1367.5,1370.5,1365.25,1365.25,681
20110701|2011-03-29 12:30,29,1365.75,1368.5,1364.75,1368.25,565
20110701|2011-03-29 13:00,29,1368.5,1374.5,1368,1373.25,914
20110701|2011-03-29 18:00,30,1372.25,1374.25,1372.25,1373.5,61
20110701|2011-03-29 18:30,30,1373.5,1374.5,1373.5,1374.5,2
20110701|2011-03-29 19:00,30,1373.75,1375.5,1373.75,1374,19
20110701|2011-03-29 19:30,30,1373.75,1373.75,1373.75,1373.75,1
20110701|2011-03-29 20:00,30,1373.5,1374.75,1373,1374.5,15
20110701|2011-03-29 20:30,30,1374,1374,1372.75,1372.75,5
20110701|2011-03-29 21:00,30,1373,1373,1371.25,1371.25,12
20110701|2011-03-29 21:30,30,1370,1374,1370,1373.5,6
20110701|2011-03-29 22:00,30,1373,1373,1372.75,1372.75,3
20110701|2011-03-29 22:30,30,1372,1372.75,1372,1372.75,3
20110701|2011-03-29 23:30,30,1373.75,1374,1373.25,1374,19
20110701|2011-03-30 00:00,30,1374,1375,1374,1374,139
20110701|2011-03-30 00:30,30,1374.5,1376,1374,1375.75,20
20110701|2011-03-30 01:00,30,1375.75,1375.75,1372.75,1372.75,62
20110701|2011-03-30 01:30,30,1373.75,1375.5,1373,1375.5,66
20110701|2011-03-30 02:00,30,1375,1376.25,1375,1375.75,7
20110701|2011-03-30 02:30,30,1376,1377,1376,1377,25
20110701|2011-03-30 03:00,30,1377,1377,1376.75,1376.75,6
20110701|2011-03-30 03:30,30,1376,1376.5,1376,1376.5,10
20110701|2011-03-30 04:00,30,1377.5,1379,1377.5,1378.75,107
20110701|2011-03-30 04:30,30,1379,1380.5,1379,1379.5,330
20110701|2011-03-30 05:00,30,1379.5,1379.5,1378,1378.5,94
20110701|2011-03-30 05:30,30,1378.25,1378.5,1374,1374.5,181
20110701|2011-03-30 06:00,30,1375,1376,1372.75,1373,162
20110701|2011-03-30 06:30,30,1373.5,1375.5,1373.5,1374.75,126
20110701|2011-03-30 07:00,30,1376,1376.25,1374.5,1374.75,56
20110701|2011-03-30 09:30,30,1369.75,1383,1366.5,1382,3060
20110701|2011-03-30 10:00,30,1381.75,1383.25,1378.75,1382.25,990
20110701|2011-03-30 10:30,30,1382,1383.75,1381,1382.75,622
20110701|2011-03-30 11:00,30,1383.5,1383.75,1376.75,1376.75,729
20110701|2011-03-30 11:30,30,1377,1378.75,1374.5,1374.75,600
20110701|2011-03-30 12:00,30,1375.25,1378.75,1374.25,1377.5,682
20110701|2011-03-30 12:30,30,1377.75,1379.25,1377.25,1378,796
20110701|2011-03-30 13:00,30,1377.5,1384.5,1377.5,1382.5,2481
20110701|2011-03-30 18:00,31,1382.75,1385,1381.75,1383.25,174
20110701|2011-03-30 18:30,31,1384,1385,1383.25,1385,27
20110701|2011-03-30 19:00,31,1385,1385.5,1384.25,1384.75,42
20110701|2011-03-30 19:30,31,1384.25,1384.25,1383.5,1384.25,13
20110701|2011-03-30 20:00,31,1384.25,1384.25,1382.5,1382.5,17
20110701|2011-03-30 20:30,31,1382.25,1383,1381.5,1381.5,13
20110701|2011-03-30 21:00,31,1381.75,1382.5,1380.75,1382.5,44
20110701|2011-03-30 21:30,31,1383,1383.5,1382.25,1382.25,15
20110701|2011-03-30 22:00,31,1382.25,1383,1381.75,1381.75,12
20110701|2011-03-30 22:30,31,1381.75,1382.5,1381.75,1382.25,15
20110701|2011-03-30 23:00,31,1382,1382,1382,1382,3
20110701|2011-03-31 00:00,31,1382.25,1382.25,1380.5,1380.5,39
20110701|2011-03-31 00:30,31,1380.5,1382,1379.5,1382,72
20110701|2011-03-31 01:00,31,1382,1384,1382,1382.75,24
20110701|2011-03-31 01:30,31,1382.25,1382.75,1381,1382,144
20110701|2011-03-31 02:00,31,1383,1385,1383,1384.75,62
20110701|2011-03-31 02:30,31,1384.75,1385.25,1384.75,1384.75,9
20110701|2011-03-31 03:00,31,1385,1388,1383.75,1386.5,116
20110701|2011-03-31 03:30,31,1386,1390,1385.75,1390,111
20110701|2011-03-31 04:00,31,1390,1390,1387.75,1388.75,160
20110701|2011-03-31 04:30,31,1388.5,1388.5,1387.5,1388,11
20110701|2011-03-31 05:00,31,1388.75,1388.75,1386,1386.25,211
20110701|2011-03-31 05:30,31,1387.5,1389,1387,1388,83
20110701|2011-03-31 06:00,31,1388.5,1388.5,1387.5,1387.5,43
20110701|2011-03-31 06:30,31,1387.5,1388.25,1387,1388.25,80
20110701|2011-03-31 07:00,31,1388,1389.25,1388,1388.75,43
20110701|2011-03-31 09:30,31,1430,1442.25,1421,1428,9814
20110701|2011-03-31 10:00,31,1428,1429,1416,1417.5,1996
20110701|2011-03-31 10:30,31,1417.25,1421,1416.75,1417,2451
20110701|2011-03-31 11:00,31,1417.5,1424,1416.5,1422.5,1879
20110701|2011-03-31 11:30,31,1422.75,1424.5,1421,1424.5,1068
20110701|2011-03-31 12:00,31,1424.5,1428,1423.5,1427.75,861
20110701|2011-03-31 12:30,31,1428,1428.75,1423.5,1423.75,1612
20110701|2011-03-31 13:00,31,1423.5,1425,1416,1417,4577
20110701|2011-03-31 18:00,1,1422,1425.5,1420,1420.25,299
20110701|2011-03-31 18:30,1,1420.75,1427,1420.75,1427,32
20110701|2011-03-31 19:00,1,1426,1426.25,1424.75,1425.25,92
20110701|2011-03-31 19:30,1,1425.25,1425.25,1417.25,1418,156
20110701|2011-03-31 20:00,1,1417,1417,1412,1412.25,285
20110701|2011-03-31 20:30,1,1413,1414.75,1411.5,1414.75,190
20110701|2011-03-31 21:00,1,1415.5,1417,1415.5,1416.75,52
20110701|2011-03-31 21:30,1,1416.25,1416.25,1414.75,1415,21
20110701|2011-03-31 22:00,1,1415,1416.5,1414,1414,12
20110701|2011-03-31 22:30,1,1415.5,1415.5,1413.75,1413.75,55
20110701|2011-03-31 23:00,1,1413.75,1416.5,1413,1416.5,31
20110701|2011-03-31 23:30,1,1416,1417,1416,1417,26
20110701|2011-04-01 00:00,1,1416.75,1417.5,1416,1417.5,26
20110701|2011-04-01 00:30,1,1416.75,1419,1416.75,1419,133
20110701|2011-04-01 01:00,1,1419.5,1420.5,1418,1419.25,116
20110701|2011-04-01 01:30,1,1421,1421,1419,1420.25,116
20110701|2011-04-01 02:00,1,1419.25,1421,1419.25,1420.5,78
20110701|2011-04-01 02:30,1,1420.5,1420.5,1418,1420,133
20110701|2011-04-01 03:00,1,1420.25,1420.5,1419.75,1420,46
20110701|2011-04-01 03:30,1,1419.75,1420,1418.75,1419.75,37
20110701|2011-04-01 04:00,1,1420,1420,1417.5,1418,201
20110701|2011-04-01 04:30,1,1417,1417,1415,1415.25,122
20110701|2011-04-01 05:00,1,1415,1415.5,1413.25,1414.5,72
20110701|2011-04-01 05:30,1,1415,1416,1414.5,1416,124
20110701|2011-04-01 06:00,1,1415.5,1416,1415.25,1415.5,31
20110701|2011-04-01 06:30,1,1415.5,1418.75,1415.25,1418.75,179
20110701|2011-04-01 07:00,1,1418.75,1418.75,1415.5,1415.5,73
20110701|2011-04-01 09:30,1,1418.5,1422.75,1413.25,1416.75,4646
20110701|2011-04-01 10:00,1,1416.75,1417,1412,1413.5,2469
20110701|2011-04-01 10:30,1,1413.25,1414,1397.5,1406.25,5773
20110701|2011-04-01 11:00,1,1406,1407.75,1401,1403,1801
20110701|2011-04-01 11:30,1,1403.25,1406,1401.75,1401.75,874
20110701|2011-04-01 12:00,1,1402,1403.25,1398.5,1399,1615
20110701|2011-04-01 12:30,1,1398.75,1403.75,1396.5,1403.25,2058
20110701|2011-04-01 13:00,1,1403.75,1406.75,1398.25,1405.75,2499
20110701|2011-04-03 18:00,4,1404.5,1411,1403.25,1410.5,362
20110701|2011-04-03 18:30,4,1410.5,1413.5,1410.25,1410.25,172
20110701|2011-04-03 19:00,4,1410.75,1411.5,1410,1410.25,22
20110701|2011-04-03 19:30,4,1410,1412.5,1407.75,1410.5,78
20110701|2011-04-03 20:00,4,1409.5,1411.25,1409.25,1409.5,61
20110701|2011-04-03 20:30,4,1409,1409,1408.75,1409,75
20110701|2011-04-03 21:00,4,1409,1409,1408,1408,71
20110701|2011-04-03 21:30,4,1408,1409.5,1408,1409.5,5
20110701|2011-04-03 22:00,4,1410.75,1411.75,1410.75,1411.75,115
20110701|2011-04-03 22:30,4,1411.75,1411.75,1409.5,1410.25,49
20110701|2011-04-03 23:30,4,1411.5,1411.75,1409.75,1411.75,9
20110701|2011-04-04 00:00,4,1411.75,1412,1410.75,1411,10
20110701|2011-04-04 00:30,4,1411.5,1412.5,1411.5,1412.5,20
20110701|2011-04-04 01:00,4,1412.25,1412.5,1412,1412.25,7
20110701|2011-04-04 01:30,4,1411.75,1411.75,1410.25,1411.5,6
20110701|2011-04-04 02:00,4,1412.5,1413,1411.25,1412,39
20110701|2011-04-04 02:30,4,1413,1413.5,1412.5,1412.5,106
20110701|2011-04-04 03:00,4,1413,1413,1412.25,1412.5,61
20110701|2011-04-04 03:30,4,1413,1413,1411,1411.5,117
20110701|2011-04-04 04:00,4,1412,1412.5,1411.75,1411.75,52
20110701|2011-04-04 04:30,4,1412.5,1412.5,1410.25,1410.75,19
20110701|2011-04-04 05:00,4,1410.25,1410.25,1408.25,1409.75,49
20110701|2011-04-04 05:30,4,1410,1410,1409.5,1409.75,7
20110701|2011-04-04 06:00,4,1410,1410.5,1409.75,1409.75,14
20110701|2011-04-04 06:30,4,1409.75,1410.25,1408.25,1408.5,78
20110701|2011-04-04 07:00,4,1409.5,1409.75,1408.25,1408.25,65
20110701|2011-04-04 09:30,4,1410.25,1412.25,1390,1393.75,4462
20110701|2011-04-04 10:00,4,1393.75,1403.5,1392.75,1398.25,1515
20110701|2011-04-04 10:30,4,1399,1403.5,1396.75,1399,787
20110701|2011-04-04 11:00,4,1398.75,1403,1397.5,1401.25,642
20110701|2011-04-04 11:30,4,1401.5,1402.75,1394.75,1397.25,1280
20110701|2011-04-04 12:00,4,1398,1400,1396,1399,839
20110701|2011-04-04 12:30,4,1398.5,1400,1395.25,1395.75,563
20110701|2011-04-04 13:00,4,1395.5,1397.25,1393,1393.75,1197
20110701|2011-04-04 18:00,5,1396,1398,1395,1397.25,104
20110701|2011-04-04 18:30,5,1396.75,1397.5,1396,1397.5,8
20110701|2011-04-04 19:00,5,1396.75,1397.5,1396.25,1397.25,43
20110701|2011-04-04 19:30,5,1397.25,1401,1397.25,1401,111
20110701|2011-04-04 20:00,5,1401,1401,1399.5,1399.75,11
20110701|2011-04-04 20:30,5,1400,1400.5,1398.75,1398.75,21
20110701|2011-04-04 21:00,5,1399,1399,1399,1399,2
20110701|2011-04-04 21:30,5,1399.75,1399.75,1398.25,1398.25,6
20110701|2011-04-04 22:00,5,1399.75,1399.75,1399.75,1399.75,1
20110701|2011-04-04 22:30,5,1399,1399,1398.5,1398.5,3
20110701|2011-04-04 23:00,5,1398.75,1398.75,1397.5,1397.5,7
20110701|2011-04-04 23:30,5,1397,1397,1396.75,1396.75,6
20110701|2011-04-05 00:00,5,1397.5,1397.5,1397.5,1397.5,5
20110701|2011-04-05 00:30,5,1397.5,1397.5,1397.5,1397.5,2
20110701|2011-04-05 01:00,5,1396.75,1396.75,1396.75,1396.75,3
20110701|2011-04-05 01:30,5,1397,1397,1397,1397,15
20110701|2011-04-05 02:00,5,1398,1398.75,1397.5,1398.5,10
20110701|2011-04-05 02:30,5,1398.25,1398.25,1397.5,1397.5,4
20110701|2011-04-05 03:00,5,1397.75,1397.75,1397,1397.5,10
20110701|2011-04-05 03:30,5,1396.75,1397.25,1396.5,1397.25,8
20110701|2011-04-05 04:00,5,1398,1398.75,1397.25,1398.75,46
20110701|2011-04-05 04:30,5,1399.5,1399.5,1397.25,1397.25,25
20110701|2011-04-05 05:00,5,1396.75,1396.75,1384.5,1386.5,476
20110701|2011-04-05 05:30,5,1386.5,1387.5,1384.5,1387.5,210
20110701|2011-04-05 06:00,5,1387.25,1387.5,1386,1386.25,52
20110701|2011-04-05 06:30,5,1386.75,1387.5,1385.5,1386.5,122
20110701|2011-04-05 07:00,5,1386.5,1387.25,1385.5,1385.5,143
20110701|2011-04-05 09:30,5,1383,1393,1383,1391,3293
20110701|2011-04-05 10:00,5,1391.5,1392.5,1378,1380,2437
20110701|2011-04-05 10:30,5,1379.5,1384.75,1378.25,1384.75,789
20110701|2011-04-05 11:00,5,1384.75,1386.5,1380.5,1386.5,602
20110701|2011-04-05 11:30,5,1386.25,1389.5,1385.25,1389.5,602
20110701|2011-04-05 12:00,5,1388.75,1392.25,1387.75,1389.25,715
20110701|2011-04-05 12:30,5,1389,1390.25,1387,1387.5,705
20110701|2011-04-05 13:00,5,1387.75,1388.5,1383,1383.25,1900
20110701|2011-04-05 18:00,6,1385,1387.75,1384.75,1387.75,120
20110701|2011-04-05 18:30,6,1387.75,1388.25,1386.75,1386.75,24
20110701|2011-04-05 19:00,6,1387,1388,1387,1387.75,9
20110701|2011-04-05 19:30,6,1388.25,1388.5,1388,1388.5,66
20110701|2011-04-05 20:00,6,1388.5,1390.5,1388.25,1389.75,249
20110701|2011-04-05 20:30,6,1390,1390.25,1389.25,1390,37
20110701|2011-04-05 21:00,6,1389.75,1390.75,1389.75,1390.75,67
20110701|2011-04-05 21:30,6,1391,1394,1390.75,1394,124
20110701|2011-04-05 22:00,6,1394.5,1397.5,1394.5,1396.75,255
20110701|2011-04-05 22:30,6,1396,1396,1395.25,1395.25,111
20110701|2011-04-05 23:00,6,1395.25,1395.25,1394.75,1394.75,7
20110701|2011-04-05 23:30,6,1394.5,1395.25,1394.5,1395,9
20110701|2011-04-06 00:00,6,1395.25,1395.25,1395.25,1395.25,3
20110701|2011-04-06 00:30,6,1395.25,1396,1394.75,1396,40
20110701|2011-04-06 01:00,6,1396,1397,1395.75,1396.75,60
20110701|2011-04-06 01:30,6,1396.5,1396.5,1395.5,1395.5,14
20110701|2011-04-06 02:00,6,1395.75,1396,1392.25,1392.5,119
20110701|2011-04-06 02:30,6,1392.25,1392.5,1390.75,1391,181
20110701|2011-04-06 03:00,6,1391,1393.75,1390.5,1393.25,128
20110701|2011-04-06 03:30,6,1393,1394,1393,1393.25,39
20110701|2011-04-06 04:00,6,1393.5,1394,1393.5,1393.75,12
20110701|2011-04-06 04:30,6,1394.5,1395,1394,1394,51
20110701|2011-04-06 05:00,6,1393.75,1393.75,1391.25,1391.25,53
20110701|2011-04-06 05:30,6,1391.5,1392,1390.75,1392,55
20110701|2011-04-06 06:00,6,1393,1394.5,1393,1394,73
20110701|2011-04-06 06:30,6,1394,1394.75,1392.75,1394,72
20110701|2011-04-06 07:00,6,1394.75,1394.75,1392.75,1394.25,123
20110701|2011-04-06 09:30,6,1396,1399.5,1394,1396,3109
20110701|2011-04-06 10:00,6,1396,1396.5,1390,1395.75,1975
20110701|2011-04-06 10:30,6,1395.5,1399.75,1394.5,1394.5,1425
20110701|2011-04-06 11:00,6,1394.5,1394.5,1391.25,1393.75,1024
20110701|2011-04-06 11:30,6,1393.5,1396.5,1392.75,1394.5,570
20110701|2011-04-06 12:00,6,1394.5,1395,1392.75,1394,315
20110701|2011-04-06 12:30,6,1393.75,1394.5,1387.5,1388,1069
20110701|2011-04-06 13:00,6,1388.25,1389,1385.25,1387.5,2152
20110701|2011-04-06 18:00,7,1387.25,1390,1384,1389.25,207
20110701|2011-04-06 18:30,7,1388.75,1390.75,1388.5,1388.75,40
20110701|2011-04-06 19:00,7,1389,1390.75,1388.75,1390.75,78
20110701|2011-04-06 19:30,7,1390.75,1391,1389.75,1389.75,18
20110701|2011-04-06 20:00,7,1390.25,1394.5,1390.25,1394.5,57
20110701|2011-04-06 20:30,7,1394.25,1395,1393.75,1395,49
20110701|2011-04-06 21:00,7,1394.75,1394.75,1393.5,1393.5,8
20110701|2011-04-06 21:30,7,1393.5,1394.75,1390,1394.75,123
20110701|2011-04-06 22:00,7,1394.5,1395,1394,1394,20
20110701|2011-04-06 22:30,7,1393.5,1394.5,1393.5,1394.5,6
20110701|2011-04-06 23:00,7,1393.5,1393.5,1393,1393,2
20110701|2011-04-06 23:30,7,1392.25,1392.25,1392,1392,3
20110701|2011-04-07 00:00,7,1392.75,1393,1392.5,1393,8
20110701|2011-04-07 00:30,7,1393,1393,1392.75,1392.75,3
20110701|2011-04-07 01:00,7,1392.75,1392.75,1392.75,1392.75,3
20110701|2011-04-07 01:30,7,1393.25,1394,1393.25,1394,8
20110701|2011-04-07 02:00,7,1393.25,1393.5,1393,1393,13
20110701|2011-04-07 02:30,7,1392.75,1393,1392,1393,27
20110701|2011-04-07 03:00,7,1392.5,1393.5,1392.5,1393.5,14
20110701|2011-04-07 03:30,7,1392.75,1394.25,1392.75,1393.5,30
20110701|2011-04-07 04:00,7,1394,1394,1392.5,1392.5,64
20110701|2011-04-07 04:30,7,1393.5,1394.25,1393.5,1394,24
20110701|2011-04-07 05:00,7,1394,1394.5,1392.25,1393,51
20110701|2011-04-07 05:30,7,1393,1393.75,1392,1392.25,81
20110701|2011-04-07 06:00,7,1392.25,1392.5,1390.75,1390.75,130
20110701|2011-04-07 06:30,7,1391.25,1391.5,1387.75,1389,209
20110701|2011-04-07 07:00,7,1390.25,1391.75,1389.75,1391.25,49
20110701|2011-04-07 09:30,7,1391.75,1393,1378.75,1384,5850
20110701|2011-04-07 10:00,7,1384.75,1385,1372.5,1378.25,3777
20110701|2011-04-07 10:30,7,1378,1378.25,1372.75,1377,2286
20110701|2011-04-07 11:00,7,1377,1381,1376.25,1380.25,2094
20110701|2011-04-07 11:30,7,1380,1386,1379.25,1385.25,1560
20110701|2011-04-07 12:00,7,1385,1389,1383.75,1384.25,2421
20110701|2011-04-07 12:30,7,1384.75,1387.25,1380.5,1380.5,1508
20110701|2011-04-07 13:00,7,1380.5,1381.5,1375.25,1377,2151
20110701|2011-04-07 18:00,8,1374.75,1377.25,1374.75,1377.25,287
20110701|2011-04-07 18:30,8,1377.25,1377.5,1376.75,1377.5,27
20110701|2011-04-07 19:00,8,1377.75,1378.75,1377,1378.25,23
20110701|2011-04-07 19:30,8,1378.5,1378.75,1377.5,1378.5,44
20110701|2011-04-07 20:00,8,1379,1381,1378.5,1381,79
20110701|2011-04-07 20:30,8,1380,1381,1379.25,1381,111
20110701|2011-04-07 21:00,8,1380.75,1383,1380.75,1382,100
20110701|2011-04-07 21:30,8,1382,1383.5,1382,1382.25,74
20110701|2011-04-07 22:00,8,1383,1385.75,1383,1385.75,74
20110701|2011-04-07 22:30,8,1385.75,1386.5,1384.25,1384.25,23
20110701|2011-04-07 23:00,8,1384.75,1385.75,1384.25,1384.5,16
20110701|2011-04-07 23:30,8,1384.25,1385,1384.25,1384.5,28
20110701|2011-04-08 00:00,8,1385,1385.25,1384.5,1385,54
20110701|2011-04-08 00:30,8,1385.25,1386.5,1385.25,1386.25,173
20110701|2011-04-08 01:00,8,1386.5,1388,1386.5,1387,175
20110701|2011-04-08 01:30,8,1387,1388.75,1387,1388.5,241
20110701|2011-04-08 02:00,8,1388.5,1389.5,1387,1387.75,186
20110701|2011-04-08 02:30,8,1387.75,1389.25,1387,1388.5,140
20110701|2011-04-08 03:00,8,1389.5,1390.5,1389,1390,596
20110701|2011-04-08 03:30,8,1390,1391.75,1390,1390.25,144
20110701|2011-04-08 04:00,8,1390.5,1391.75,1389.75,1390.75,111
20110701|2011-04-08 04:30,8,1390.75,1391.25,1389,1389.25,112
20110701|2011-04-08 05:00,8,1389.25,1391.5,1389,1389.5,133
20110701|2011-04-08 05:30,8,1389.5,1392.5,1389.5,1392.5,161
20110701|2011-04-08 06:00,8,1392.25,1395,1391.5,1392.75,388
20110701|2011-04-08 06:30,8,1392.75,1393.75,1390.25,1391.25,379
20110701|2011-04-08 07:00,8,1392.5,1393,1391.5,1391.75,195
20110701|2011-04-08 09:30,8,1377.5,1399.5,1377,1399.5,7763
20110701|2011-04-08 10:00,8,1399,1403,1395,1395.5,3895
20110701|2011-04-08 10:30,8,1395.5,1398.5,1392.75,1397.5,1631
20110701|2011-04-08 11:00,8,1397.75,1398.75,1395.5,1396.5,836
20110701|2011-04-08 11:30,8,1396.75,1400.25,1396.75,1399.25,1565
20110701|2011-04-08 12:00,8,1399,1404.25,1398.25,1402.25,2864
20110701|2011-04-08 12:30,8,1402.5,1403.75,1399,1402.5,2363
20110701|2011-04-08 13:00,8,1403,1405.5,1401.25,1403.5,3172
20110701|2011-04-10 18:00,11,1407.25,1417,1407.25,1417,829
20110701|2011-04-10 18:30,11,1416.75,1417.25,1414,1415.5,134
20110701|2011-04-10 19:00,11,1415,1415.75,1413.25,1413.25,75
20110701|2011-04-10 19:30,11,1413,1415.5,1411.75,1413,132
20110701|2011-04-10 20:00,11,1412,1413.5,1407,1412,203
20110701|2011-04-10 20:30,11,1411.75,1413.25,1411,1412.5,149
20110701|2011-04-10 21:00,11,1412.5,1416,1412.5,1415,243
20110701|2011-04-10 21:30,11,1414.75,1415,1413.25,1413.25,45
20110701|2011-04-10 22:00,11,1413.5,1413.5,1410,1412,44
20110701|2011-04-10 23:30,11,1413.5,1414,1413.5,1414,2
20110701|2011-04-11 00:00,11,1414.25,1414.5,1413.75,1413.75,28
20110701|2011-04-11 00:30,11,1414.25,1417.75,1414.25,1417,328
20110701|2011-04-11 01:00,11,1417.25,1417.25,1409.5,1411.75,342
20110701|2011-04-11 01:30,11,1411.75,1411.75,1405,1406,702
20110701|2011-04-11 02:00,11,1406,1408.75,1405.5,1408.75,159
20110701|2011-04-11 02:30,11,1409.25,1409.5,1402,1402.5,392
20110701|2011-04-11 03:00,11,1402.5,1402.5,1392.75,1393,951
20110701|2011-04-11 03:30,11,1393.25,1399,1389.5,1398,863
20110701|2011-04-11 04:00,11,1397,1397,1393.75,1395.75,139
20110701|2011-04-11 04:30,11,1394.75,1395,1392.5,1393.5,258
20110701|2011-04-11 05:00,11,1393.75,1394,1390,1390.5,334
20110701|2011-04-11 05:30,11,1391,1394.5,1391,1394,238
20110701|2011-04-11 06:00,11,1394,1395.5,1394,1395,202
20110701|2011-04-11 06:30,11,1394.75,1395.25,1393.75,1394.25,131
20110701|2011-04-11 07:00,11,1394,1394,1392.25,1393,157
20110701|2011-04-11 09:30,11,1391.25,1392.5,1375.25,1383,8451
20110701|2011-04-11 10:00,11,1383,1386,1381,1382,1824
20110701|2011-04-11 10:30,11,1381.75,1382.75,1379.25,1381.25,1538
20110701|2011-04-11 11:00,11,1381,1384.5,1379,1382.75,1205
20110701|2011-04-11 11:30,11,1382.75,1383.75,1381.25,1381.75,1036
20110701|2011-04-11 12:00,11,1381.75,1382.25,1376.75,1376.75,1944
20110701|2011-04-11 12:30,11,1377,1379,1376.25,1378.75,956
20110701|2011-04-11 13:00,11,1378.75,1383,1378,1378.5,1836
20110701|2011-04-11 18:00,12,1379.75,1380.25,1371,1377.5,675
20110701|2011-04-11 18:30,12,1378,1379,1373.5,1373.5,86
20110701|2011-04-11 19:00,12,1374,1375.25,1371,1372,142
20110701|2011-04-11 19:30,12,1371.25,1374.5,1370,1374,342
20110701|2011-04-11 20:00,12,1374,1379.5,1374,1378,288
20110701|2011-04-11 20:30,12,1378.75,1381.5,1378.75,1381,301
20110701|2011-04-11 21:00,12,1381,1381.25,1374,1374,284
20110701|2011-04-11 21:30,12,1374.5,1379.25,1373.75,1377,213
20110701|2011-04-11 22:00,12,1376.5,1377.75,1375,1376,83
20110701|2011-04-11 22:30,12,1375.75,1376.5,1375,1376,25
20110701|2011-04-11 23:00,12,1375.75,1376,1375,1376,44
20110701|2011-04-11 23:30,12,1376,1377,1375.75,1376.75,9
20110701|2011-04-12 00:00,12,1376.25,1376.25,1375.5,1375.5,3
20110701|2011-04-12 00:30,12,1374,1376,1373,1376,44
20110701|2011-04-12 01:00,12,1375.25,1376.25,1375.25,1375.25,32
20110701|2011-04-12 01:30,12,1375,1375.25,1374.5,1375.25,80
20110701|2011-04-12 02:00,12,1375,1376.5,1372,1376.5,288
20110701|2011-04-12 02:30,12,1375.75,1375.75,1369,1369,841
20110701|2011-04-12 03:00,12,1369,1372.25,1368.5,1372.25,271
20110701|2011-04-12 03:30,12,1372,1372.75,1371.75,1371.75,24
20110701|2011-04-12 04:00,12,1372,1372.75,1372,1372.25,17
20110701|2011-04-12 04:30,12,1372.5,1372.75,1372.25,1372.75,30
20110701|2011-04-12 05:00,12,1373,1374,1372.5,1372.5,133
20110701|2011-04-12 05:30,12,1372.75,1372.75,1371,1371.5,82
20110701|2011-04-12 06:00,12,1371,1371.5,1369,1369,60
20110701|2011-04-12 06:30,12,1369.25,1370.25,1369,1370.25,131
20110701|2011-04-12 07:00,12,1370.25,1371,1370,1370.75,137
20110701|2011-04-12 09:30,12,1363.5,1363.5,1346,1346.5,12516
20110701|2011-04-12 10:00,12,1346.25,1346.25,1329.25,1339,8792
20110701|2011-04-12 10:30,12,1339,1347.75,1338,1343.5,3228
20110701|2011-04-12 11:00,12,1342.5,1344.25,1340.75,1341.5,1592
20110701|2011-04-12 11:30,12,1341.75,1346.75,1341.75,1344.25,1399
20110701|2011-04-12 12:00,12,1344,1345,1340.75,1342.5,1478
20110701|2011-04-12 12:30,12,1341.75,1342.75,1338,1338.25,2469
20110701|2011-04-12 13:00,12,1338.25,1342.75,1338,1340.25,2748
20110701|2011-04-12 18:00,13,1343.25,1348,1342.5,1343.75,173
20110701|2011-04-12 18:30,13,1343.75,1343.75,1340,1340.75,62
20110701|2011-04-12 19:00,13,1341.5,1346.25,1341.5,1346.25,108
20110701|2011-04-12 19:30,13,1346.25,1349,1346.25,1349,167
20110701|2011-04-12 20:00,13,1349,1351,1348.25,1348.75,347
20110701|2011-04-12 20:30,13,1349,1351,1348.25,1348.25,96
20110701|2011-04-12 21:00,13,1348.25,1348.25,1345.5,1348.25,132
20110701|2011-04-12 21:30,13,1347.5,1349.5,1347.5,1348.75,7
20110701|2011-04-12 22:00,13,1348.75,1349,1348,1349,25
20110701|2011-04-12 22:30,13,1350,1350,1349,1349,15
20110701|2011-04-12 23:00,13,1348,1348,1348,1348,1
20110701|2011-04-12 23:30,13,1348.5,1350,1348.5,1349,8
20110701|2011-04-13 00:00,13,1350,1350.25,1349.75,1349.75,5
20110701|2011-04-13 00:30,13,1350.25,1352,1350.25,1350.75,133
20110701|2011-04-13 01:00,13,1350.75,1351.25,1349.75,1351.25,44
20110701|2011-04-13 01:30,13,1352,1353,1352,1352,54
20110701|2011-04-13 02:00,13,1352.5,1352.5,1351.25,1352.25,133
20110701|2011-04-13 02:30,13,1352,1353.5,1350,1350,293
20110701|2011-04-13 03:00,13,1349.75,1349.75,1347,1349.5,108
20110701|2011-04-13 03:30,13,1348.25,1348.75,1347.5,1348.25,61
20110701|2011-04-13 04:00,13,1348.25,1349,1347.25,1347.75,140
20110701|2011-04-13 04:30,13,1347.75,1350.5,1347.5,1350.25,69
20110701|2011-04-13 05:00,13,1350.25,1350.25,1348.5,1349.75,73
20110701|2011-04-13 05:30,13,1350,1352,1349.5,1351.25,44
20110701|2011-04-13 06:00,13,1351,1353,1350.25,1353,48
20110701|2011-04-13 06:30,13,1352.25,1353.75,1350.5,1352,84
20110701|2011-04-13 07:00,13,1352,1353,1349.75,1351,43
20110701|2011-04-13 09:30,13,1353,1360,1349,1354.25,6183
20110701|2011-04-13 10:00,13,1354.75,1355.5,1350,1352.25,1442
20110701|2011-04-13 10:30,13,1352.25,1355,1351.75,1352.75,1046
20110701|2011-04-13 11:00,13,1352.5,1354.25,1349.25,1351,1772
20110701|2011-04-13 11:30,13,1350.75,1352.75,1340.5,1346,3742
20110701|2011-04-13 12:00,13,1345.75,1349.75,1344.5,1345,1425
20110701|2011-04-13 12:30,13,1345.25,1349.75,1341.75,1342.75,1591
20110701|2011-04-13 13:00,13,1343,1348,1342.25,1348,1771
20110701|2011-04-13 18:00,14,1346.5,1347.75,1343.5,1345.75,259
20110701|2011-04-13 18:30,14,1346,1346,1344.75,1344.75,24
20110701|2011-04-13 19:00,14,1344.25,1344.5,1340.5,1341,121
20110701|2011-04-13 19:30,14,1341,1345.5,1340.5,1345.5,80
20110701|2011-04-13 20:00,14,1346,1346.75,1345,1346.75,156
20110701|2011-04-13 20:30,14,1346.75,1347.75,1346.25,1346.25,20
20110701|2011-04-13 21:00,14,1345.25,1347,1345.25,1346.75,5
20110701|2011-04-13 21:30,14,1346.75,1349.25,1346.75,1348.25,23
20110701|2011-04-13 22:00,14,1348,1348.25,1343.75,1343.75,234
20110701|2011-04-13 22:30,14,1345,1345,1345,1345,11
20110701|2011-04-13 23:00,14,1345.25,1345.25,1345,1345,26
20110701|2011-04-13 23:30,14,1345,1345,1343.5,1345,31
20110701|2011-04-14 00:30,14,1345,1345,1339.25,1340,415
20110701|2011-04-14 01:00,14,1340,1341.5,1338.75,1339,362
20110701|2011-04-14 01:30,14,1339,1339.75,1337.25,1337.75,318
20110701|2011-04-14 02:00,14,1337.5,1337.75,1336.75,1337.25,212
20110701|2011-04-14 02:30,14,1337.25,1337.75,1336.25,1337.25,287
20110701|2011-04-14 03:00,14,1337.5,1337.75,1337.25,1337.75,75
20110701|2011-04-14 03:30,14,1338,1340.75,1338,1339.25,146
20110701|2011-04-14 04:00,14,1339.25,1339.25,1337.5,1338.25,48
20110701|2011-04-14 04:30,14,1338.25,1339,1336,1336,70
20110701|2011-04-14 05:00,14,1336,1336.25,1333.25,1334,568
20110701|2011-04-14 05:30,14,1334,1335,1332.75,1333,205
20110701|2011-04-14 06:00,14,1333,1333,1330,1332,557
20110701|2011-04-14 06:30,14,1332,1335.25,1332,1333.75,140
20110701|2011-04-14 07:00,14,1334,1334.75,1332.25,1334,88
20110701|2011-04-14 09:30,14,1330,1341,1328.25,1335.5,6798
20110701|2011-04-14 10:00,14,1335.5,1337.5,1329.5,1335,3806
20110701|2011-04-14 10:30,14,1334.5,1334.5,1330.5,1333.25,1380
20110701|2011-04-14 11:00,14,1333.5,1338.25,1333,1336.25,1531
20110701|2011-04-14 11:30,14,1336.25,1343,1336.25,1338,2323
20110701|2011-04-14 12:00,14,1338,1340.25,1336,1339.5,859
20110701|2011-04-14 12:30,14,1339.5,1340.25,1338.5,1340,942
20110701|2011-04-14 13:00,14,1340,1344.75,1339.5,1342,3387
20110701|2011-04-14 18:00,15,1343.25,1345,1342.25,1343.75,103
20110701|2011-04-14 18:30,15,1344.25,1346,1344.25,1346,146
20110701|2011-04-14 19:00,15,1345.75,1347,1344.5,1347,33
20110701|2011-04-14 19:30,15,1346.25,1347.75,1346.25,1347.5,33
20110701|2011-04-14 20:00,15,1347.75,1348.5,1345.5,1346.75,118
20110701|2011-04-14 20:30,15,1345.25,1349,1344,1348,198
20110701|2011-04-14 21:00,15,1348.25,1349.75,1347.25,1347.5,45
20110701|2011-04-14 21:30,15,1347.75,1348,1345.25,1348,30
20110701|2011-04-14 22:00,15,1347,1347.75,1344.75,1344.75,20
20110701|2011-04-14 22:30,15,1345.25,1345.25,1344,1344,18
20110701|2011-04-14 23:00,15,1344,1344,1342.5,1342.5,57
20110701|2011-04-14 23:30,15,1342.25,1342.25,1341,1341.25,68
20110701|2011-04-15 00:00,15,1343,1343,1338.25,1338.5,93
20110701|2011-04-15 00:30,15,1339.5,1341,1339.5,1339.5,19
20110701|2011-04-15 01:00,15,1339.5,1341.75,1338,1341,47
20110701|2011-04-15 01:30,15,1340.75,1342,1337.25,1338.25,188
20110701|2011-04-15 02:00,15,1338.25,1338.5,1336.75,1336.75,112
20110701|2011-04-15 02:30,15,1336.75,1337.25,1336.5,1336.5,31
20110701|2011-04-15 03:00,15,1337.5,1337.5,1336.25,1337.25,41
20110701|2011-04-15 03:30,15,1336.5,1336.75,1334.75,1335.5,85
20110701|2011-04-15 04:00,15,1335.25,1336,1335.25,1335.5,260
20110701|2011-04-15 04:30,15,1335.5,1336.25,1335.5,1336,73
20110701|2011-04-15 05:00,15,1336.25,1337.5,1336.25,1337,18
20110701|2011-04-15 05:30,15,1337.25,1340.75,1337.25,1340.75,56
20110701|2011-04-15 06:00,15,1340,1345,1340,1343.25,249
20110701|2011-04-15 06:30,15,1342.75,1343.75,1341.25,1341.25,37
20110701|2011-04-15 07:00,15,1341.75,1342,1335.75,1337,216
20110701|2011-04-15 09:30,15,1337.75,1347,1333.75,1343.5,7396
20110701|2011-04-15 10:00,15,1343.25,1345.25,1340,1343,1652
20110701|2011-04-15 10:30,15,1343.5,1346.75,1342,1345.25,1559
20110701|2011-04-15 11:00,15,1345,1347.75,1344.5,1346.25,1232
20110701|2011-04-15 11:30,15,1346.25,1348,1346,1347.25,918
20110701|2011-04-15 12:00,15,1347.25,1347.25,1343,1345.5,953
20110701|2011-04-15 12:30,15,1345.5,1349.25,1345,1348.75,1371
20110701|2011-04-15 13:00,15,1348.5,1349.75,1342.5,1342.75,2241
20110701|2011-04-17 18:00,18,1343.25,1345,1337.75,1343,703
20110701|2011-04-17 18:30,18,1342,1342.75,1337.75,1338.5,132
20110701|2011-04-17 19:00,18,1339,1339.5,1338.75,1338.75,32
20110701|2011-04-17 19:30,18,1338.75,1339.5,1333.25,1333.5,548
20110701|2011-04-17 20:00,18,1333.5,1339,1333.25,1336,345
20110701|2011-04-17 20:30,18,1336.25,1337.25,1335.5,1337.25,82
20110701|2011-04-17 21:00,18,1337.25,1339.5,1337.25,1339,75
20110701|2011-04-17 21:30,18,1339,1341,1337.75,1341,234
20110701|2011-04-17 22:00,18,1340.25,1342,1340.25,1342,47
20110701|2011-04-17 22:30,18,1342,1342.25,1341.25,1342,19
20110701|2011-04-17 23:00,18,1342.5,1342.5,1342,1342.5,9
20110701|2011-04-17 23:30,18,1342.5,1343,1342,1342,8
20110701|2011-04-18 00:00,18,1343,1343,1342.5,1342.5,14
20110701|2011-04-18 00:30,18,1342.5,1343,1342,1342,127
20110701|2011-04-18 01:00,18,1341,1342.75,1341,1342.75,15
20110701|2011-04-18 01:30,18,1342.5,1344.75,1342,1344.75,358
20110701|2011-04-18 02:00,18,1344.75,1346.5,1343,1343.25,253
20110701|2011-04-18 02:30,18,1343.25,1343.25,1341.75,1342.75,47
20110701|2011-04-18 03:00,18,1342.5,1343.5,1342,1342.25,48
20110701|2011-04-18 03:30,18,1341.5,1342,1340.75,1341,26
20110701|2011-04-18 04:00,18,1341,1343.5,1341,1342.75,158
20110701|2011-04-18 04:30,18,1343,1343.25,1341,1342.5,59
20110701|2011-04-18 05:00,18,1342,1344,1341.75,1343.5,49
20110701|2011-04-18 05:30,18,1344.25,1345,1343.25,1343.25,77
20110701|2011-04-18 06:00,18,1343.75,1343.75,1341.5,1343,63
20110701|2011-04-18 06:30,18,1342.5,1343.75,1342,1343.5,101
20110701|2011-04-18 07:00,18,1343.75,1343.75,1341.75,1342.75,46
20110701|2011-04-18 09:30,18,1335,1352.5,1332,1349,11071
20110701|2011-04-18 10:00,18,1349.25,1353.75,1348,1350.75,3465
20110701|2011-04-18 10:30,18,1350.75,1352.5,1347.25,1348,1999
20110701|2011-04-18 11:00,18,1348,1350,1347.5,1349,1615
20110701|2011-04-18 11:30,18,1349,1355.25,1347.25,1355.25,2052
20110701|2011-04-18 12:00,18,1355.25,1356.5,1352,1352.5,1691
20110701|2011-04-18 12:30,18,1352.25,1358,1352,1358,2005
20110701|2011-04-18 13:00,18,1357.75,1361.75,1355,1355,4795
20110701|2011-04-18 18:00,19,1355.75,1358.25,1355.75,1357.25,156
20110701|2011-04-18 18:30,19,1357,1358.25,1357,1358,54
20110701|2011-04-18 19:00,19,1357.5,1358.75,1357.25,1358.25,23
20110701|2011-04-18 19:30,19,1358.75,1358.75,1358,1358,26
20110701|2011-04-18 20:00,19,1358,1358.25,1355.25,1357.5,238
20110701|2011-04-18 20:30,19,1357.5,1358,1355.5,1355.5,213
20110701|2011-04-18 21:00,19,1355.5,1356,1352.5,1352.5,450
20110701|2011-04-18 21:30,19,1352.5,1354.25,1350.75,1353.5,333
20110701|2011-04-18 22:00,19,1353.25,1353.25,1351,1351.25,73
20110701|2011-04-18 22:30,19,1351.25,1352.75,1350.75,1351.75,48
20110701|2011-04-18 23:00,19,1352,1353,1352,1352.75,5
20110701|2011-04-18 23:30,19,1351.75,1351.75,1350.25,1350.5,69
20110701|2011-04-19 00:00,19,1350,1351.25,1350,1351.25,152
20110701|2011-04-19 00:30,19,1351.5,1352.5,1351,1351.75,76
20110701|2011-04-19 01:00,19,1351.75,1352,1350.25,1350.5,45
20110701|2011-04-19 01:30,19,1350.75,1351.25,1348.75,1350,142
20110701|2011-04-19 02:00,19,1349.25,1350.75,1349.25,1350.25,17
20110701|2011-04-19 02:30,19,1350.25,1350.75,1350,1350.25,35
20110701|2011-04-19 03:00,19,1350.25,1351.5,1350.25,1351,40
20110701|2011-04-19 03:30,19,1351,1351,1348.25,1350.5,86
20110701|2011-04-19 04:00,19,1351,1351.25,1350.5,1351,61
20110701|2011-04-19 04:30,19,1351.25,1354,1351,1354,203
20110701|2011-04-19 05:00,19,1354,1354.25,1353.25,1353.75,87
20110701|2011-04-19 05:30,19,1354,1355,1353.75,1354.75,132
20110701|2011-04-19 06:00,19,1354.75,1356.25,1354.75,1356,101
20110701|2011-04-19 06:30,19,1356,1357,1355.5,1356,390
20110701|2011-04-19 07:00,19,1356.25,1356.75,1356,1356.25,86
20110701|2011-04-19 09:30,19,1355.75,1360.5,1352.5,1353.25,8317
20110701|2011-04-19 10:00,19,1353.5,1355.5,1348,1352.5,5361
20110701|2011-04-19 10:30,19,1352.25,1355.5,1352.25,1355,1913
20110701|2011-04-19 11:00,19,1355,1360,1355,1357.25,3401
20110701|2011-04-19 11:30,19,1357.5,1359,1356,1357.25,1091
20110701|2011-04-19 12:00,19,1357.5,1358.75,1356,1357,921
20110701|2011-04-19 12:30,19,1357,1358,1353,1353.25,2242
20110701|2011-04-19 13:00,19,1352.75,1354.25,1350.5,1353.5,3257
20110701|2011-04-19 18:00,20,1353,1355,1352.25,1353.75,168
20110701|2011-04-19 18:30,20,1353.75,1356,1353.75,1355.5,83
20110701|2011-04-19 19:00,20,1354.75,1356.5,1354.75,1356,46
20110701|2011-04-19 19:30,20,1356.25,1358.75,1356,1358.75,239
20110701|2011-04-19 20:00,20,1359,1359.75,1358.25,1359.5,109
20110701|2011-04-19 20:30,20,1359.75,1360,1359,1359.5,225
20110701|2011-04-19 21:00,20,1359.25,1359.75,1358.75,1359.75,56
20110701|2011-04-19 21:30,20,1359.75,1361.5,1359.5,1361.5,656
20110701|2011-04-19 22:00,20,1361.25,1362,1360.5,1361.25,83
20110701|2011-04-19 22:30,20,1361.5,1362,1360.75,1361.5,155
20110701|2011-04-19 23:00,20,1361,1361,1360,1360.75,62
20110701|2011-04-19 23:30,20,1360.75,1361,1360.25,1361,36
20110701|2011-04-20 00:00,20,1361.25,1362.75,1361,1362.75,33
20110701|2011-04-20 00:30,20,1362,1362.5,1361.25,1361.75,107
20110701|2011-04-20 01:00,20,1361.25,1362,1361,1361.5,37
20110701|2011-04-20 01:30,20,1361.5,1363.75,1361.25,1363.75,186
20110701|2011-04-20 02:00,20,1363.5,1364,1362.5,1362.5,60
20110701|2011-04-20 02:30,20,1362.5,1363,1362,1363,182
20110701|2011-04-20 03:00,20,1363,1365.5,1363,1365,197
20110701|2011-04-20 03:30,20,1365,1367.5,1365,1367.25,414
20110701|2011-04-20 04:00,20,1367.25,1368,1367,1368,306
20110701|2011-04-20 04:30,20,1368,1369,1367.75,1368.75,274
20110701|2011-04-20 05:00,20,1368.75,1369,1368.25,1368.25,100
20110701|2011-04-20 05:30,20,1368.75,1369,1367.75,1368.25,173
20110701|2011-04-20 06:00,20,1368,1369,1368,1368.5,218
20110701|2011-04-20 06:30,20,1368.25,1369,1367,1367,268
20110701|2011-04-20 07:00,20,1367.5,1369,1366.75,1367.75,460
20110701|2011-04-20 09:30,20,1370,1385,1369.25,1382.75,20071
20110701|2011-04-20 10:00,20,1383,1383.5,1377.75,1379,6622
20110701|2011-04-20 10:30,20,1378.75,1383,1378.25,1380.75,4035
20110701|2011-04-20 11:00,20,1380.75,1382.5,1376.75,1380.25,4243
20110701|2011-04-20 11:30,20,1380.25,1380.25,1372.75,1373.5,3918
20110701|2011-04-20 12:00,20,1373.5,1376.25,1368.25,1370.5,6198
20110701|2011-04-20 12:30,20,1370.5,1371,1364.5,1368.5,7836
20110701|2011-04-20 13:00,20,1368.25,1370.25,1365.5,1369,4858
20110701|2011-04-20 18:00,21,1369,1373.75,1368,1373.5,495
20110701|2011-04-20 18:30,21,1373.5,1373.75,1372,1372,66
20110701|2011-04-20 19:00,21,1372.5,1373.75,1372.25,1373.5,50
20110701|2011-04-20 19:30,21,1373.5,1373.75,1370.25,1370.25,59
20110701|2011-04-20 20:00,21,1369.75,1371,1369.25,1369.5,244
20110701|2011-04-20 20:30,21,1369.25,1369.5,1368.5,1369.25,72
20110701|2011-04-20 21:00,21,1369,1369,1363,1364.75,612
20110701|2011-04-20 21:30,21,1365,1369,1364.75,1368.75,76
20110701|2011-04-20 22:00,21,1369,1369,1366.5,1367.25,90
20110701|2011-04-20 22:30,21,1367.25,1368.5,1366.5,1368.5,114
20110701|2011-04-20 23:00,21,1368.25,1368.75,1368.25,1368.75,39
20110701|2011-04-20 23:30,21,1369,1369.5,1368.25,1368.75,55
20110701|2011-04-21 00:00,21,1369,1369,1368.25,1368.5,31
20110701|2011-04-21 00:30,21,1368.75,1369,1368.5,1368.75,38
20110701|2011-04-21 01:00,21,1368.75,1369.25,1368.25,1368.25,72
20110701|2011-04-21 01:30,21,1367.75,1368.5,1366.75,1367.75,236
20110701|2011-04-21 02:00,21,1368,1368.5,1367,1368,93
20110701|2011-04-21 02:30,21,1367.75,1373.75,1367.75,1373.25,216
20110701|2011-04-21 03:00,21,1373.25,1373.25,1372.5,1372.5,65
20110701|2011-04-21 03:30,21,1372.5,1373.25,1371.25,1371.25,87
20110701|2011-04-21 04:00,21,1371.25,1372.25,1370.25,1371.75,120
20110701|2011-04-21 04:30,21,1371.75,1372.25,1371,1372.25,32
20110701|2011-04-21 05:00,21,1372.75,1374.5,1372,1373.75,156
20110701|2011-04-21 05:30,21,1374.25,1374.25,1373,1373.5,45
20110701|2011-04-21 06:00,21,1373.25,1375,1373.25,1374.5,43
20110701|2011-04-21 06:30,21,1373.75,1374.75,1373.25,1374.75,29
20110701|2011-04-21 07:00,21,1374.75,1375,1373.75,1374.25,52
20110701|2011-04-21 09:30,21,1372.75,1376.75,1365,1376,10761
20110701|2011-04-21 10:00,21,1376,1377.5,1372.25,1374.25,5269
20110701|2011-04-21 10:30,21,1374.5,1383.25,1372.5,1381.25,5612
20110701|2011-04-21 11:00,21,1381.5,1391,1378,1389.75,13416
20110701|2011-04-21 11:30,21,1389.75,1390,1383.75,1388.75,4675
20110701|2011-04-21 12:00,21,1388.5,1389.5,1382,1387,2491
20110701|2011-04-21 12:30,21,1387,1391.75,1384.25,1390.25,5216
20110701|2011-04-21 13:00,21,1390.25,1392.25,1388.25,1390.5,4527
20110701|2011-04-24 18:00,25,1390,1397.5,1388.25,1394.75,1868
20110701|2011-04-24 18:30,25,1394.5,1397.5,1394.25,1396.5,234
20110701|2011-04-24 19:00,25,1397,1397.5,1395.25,1396.5,213
20110701|2011-04-24 19:30,25,1396,1397.5,1396,1397.25,132
20110701|2011-04-24 20:00,25,1396.5,1396.5,1392.75,1393.25,262
20110701|2011-04-24 20:30,25,1393.25,1395.25,1392.75,1394.5,82
20110701|2011-04-24 21:00,25,1394.75,1395.25,1393.25,1393.75,90
20110701|2011-04-24 21:30,25,1394.25,1394.5,1393.5,1394,80
20110701|2011-04-24 22:00,25,1394,1394.5,1392.25,1393,155
20110701|2011-04-24 22:30,25,1393,1394,1392.75,1393.25,18
20110701|2011-04-24 23:00,25,1393.75,1394.5,1393.25,1394.5,15
20110701|2011-04-24 23:30,25,1394,1394,1394,1394,3
20110701|2011-04-25 00:00,25,1394.5,1394.5,1393.75,1394.25,72
20110701|2011-04-25 00:30,25,1394,1394,1393.25,1393.75,91
20110701|2011-04-25 01:00,25,1394,1394,1392.75,1392.75,109
20110701|2011-04-25 01:30,25,1392.25,1393,1390,1390,186
20110701|2011-04-25 02:00,25,1390,1390.25,1389,1390,99
20110701|2011-04-25 02:30,25,1391,1391,1390.25,1391,93
20110701|2011-04-25 03:00,25,1391,1391.5,1390.75,1390.75,18
20110701|2011-04-25 03:30,25,1390.75,1391,1390,1391,13
20110701|2011-04-25 04:00,25,1391,1391.5,1390,1391.5,112
20110701|2011-04-25 04:30,25,1391.5,1393,1391.5,1392.75,36
20110701|2011-04-25 05:00,25,1392.5,1393,1391.5,1392,47
20110701|2011-04-25 05:30,25,1392.25,1393.75,1392.25,1393.75,35
20110701|2011-04-25 06:00,25,1394,1395,1394,1394.75,89
20110701|2011-04-25 06:30,25,1394.5,1394.5,1391.5,1391.75,147
20110701|2011-04-25 07:00,25,1392,1395.5,1391,1394.25,199
20110701|2011-04-25 09:30,25,1388,1393.25,1380.75,1393,13420
20110701|2011-04-25 10:00,25,1393,1394,1384.5,1386.5,5139
20110701|2011-04-25 10:30,25,1386.5,1388.5,1385.25,1387.5,2622
20110701|2011-04-25 11:00,25,1387.75,1390,1383.25,1388.75,3640
20110701|2011-04-25 11:30,25,1389,1391,1388.5,1389,2141
20110701|2011-04-25 12:00,25,1388.75,1393.5,1387.5,1387.5,4498
20110701|2011-04-25 12:30,25,1387.75,1393,1387.5,1392.75,4189
20110701|2011-04-25 13:00,25,1392.75,1398.5,1392.75,1396.5,5768
20110701|2011-04-25 18:00,26,1395.75,1396.5,1394,1395,659
20110701|2011-04-25 18:30,26,1395.25,1397.25,1395.25,1396.75,657
20110701|2011-04-25 19:00,26,1396.75,1396.75,1394.25,1394.75,115
20110701|2011-04-25 19:30,26,1394.5,1394.5,1383.5,1385.5,719
20110701|2011-04-25 20:00,26,1385.25,1386.25,1381.5,1384.75,1250
20110701|2011-04-25 20:30,26,1384.5,1385,1382.25,1383.5,513
20110701|2011-04-25 21:00,26,1383.75,1384,1382.25,1383.5,344
20110701|2011-04-25 21:30,26,1383.25,1383.25,1382.25,1383,298
20110701|2011-04-25 22:00,26,1383,1383,1381.25,1381.25,158
20110701|2011-04-25 22:30,26,1381,1382,1378,1381,608
20110701|2011-04-25 23:00,26,1380.75,1381.25,1379.5,1380.75,78
20110701|2011-04-25 23:30,26,1380.75,1381.75,1380.25,1380.75,46
20110701|2011-04-26 00:00,26,1381,1381.75,1381,1381,22
20110701|2011-04-26 00:30,26,1380.75,1380.75,1379.25,1379.25,260
20110701|2011-04-26 01:00,26,1379.5,1380.5,1379.5,1380,81
20110701|2011-04-26 01:30,26,1380,1381.5,1379.25,1379.25,221
20110701|2011-04-26 02:00,26,1379,1380.25,1378,1380,274
20110701|2011-04-26 02:30,26,1380.5,1381.25,1378.75,1380.75,347
20110701|2011-04-26 03:00,26,1381,1382,1380,1381.25,259
20110701|2011-04-26 03:30,26,1381,1381.75,1380.25,1381.5,69
20110701|2011-04-26 04:00,26,1382,1386.5,1382,1385.25,483
20110701|2011-04-26 04:30,26,1385.25,1387.75,1385.25,1387,185
20110701|2011-04-26 05:00,26,1387,1387.75,1384.75,1387.75,107
20110701|2011-04-26 05:30,26,1387.5,1389.75,1386.25,1388.75,153
20110701|2011-04-26 06:00,26,1387.75,1388,1386,1386,169
20110701|2011-04-26 06:30,26,1386,1387,1385.5,1386.5,108
20110701|2011-04-26 07:00,26,1386.25,1387.25,1386,1387,58
20110701|2011-04-26 09:30,26,1387,1393.75,1383,1392.25,10255
20110701|2011-04-26 10:00,26,1392,1392.25,1387.75,1391.25,4253
20110701|2011-04-26 10:30,26,1391,1392.75,1388,1388.5,3702
20110701|2011-04-26 11:00,26,1388.75,1389.75,1384,1384.5,4312
20110701|2011-04-26 11:30,26,1384.5,1387,1384,1385.75,3163
20110701|2011-04-26 12:00,26,1386,1389.75,1385.25,1388.75,2304
20110701|2011-04-26 12:30,26,1389,1390,1381.5,1383.25,5333
20110701|2011-04-26 13:00,26,1383.25,1390,1382.75,1390,5610
20110701|2011-04-26 18:00,27,1389,1390,1388,1389,205
20110701|2011-04-26 18:30,27,1389.25,1390,1389.25,1389.75,49
20110701|2011-04-26 19:00,27,1389.75,1392.75,1389.75,1392,287
20110701|2011-04-26 19:30,27,1392.25,1395.25,1392.25,1394.5,418
20110701|2011-04-26 20:00,27,1394.5,1395,1386.5,1387.75,532
20110701|2011-04-26 20:30,27,1387.25,1388.25,1386.25,1387.25,55
20110701|2011-04-26 21:00,27,1387.25,1388,1383.75,1383.75,197
20110701|2011-04-26 21:30,27,1384,1384,1382.5,1383,136
20110701|2011-04-26 22:00,27,1383.25,1384,1382.25,1382.75,84
20110701|2011-04-26 22:30,27,1383.75,1385.5,1383.75,1384.5,64
20110701|2011-04-26 23:00,27,1384.5,1386,1384.5,1385.25,19
20110701|2011-04-26 23:30,27,1386,1389,1386,1388.25,104
20110701|2011-04-27 00:00,27,1388.25,1389,1387.25,1387.25,85
20110701|2011-04-27 00:30,27,1387.5,1388.5,1386.25,1388.25,134
20110701|2011-04-27 01:00,27,1387.5,1388,1386.25,1386.5,97
20110701|2011-04-27 01:30,27,1386.5,1386.75,1381.5,1382.75,416
20110701|2011-04-27 02:00,27,1382.5,1384.5,1382.5,1383,58
20110701|2011-04-27 02:30,27,1383.25,1383.5,1380,1380,283
20110701|2011-04-27 03:00,27,1380,1381.5,1380,1381.5,94
20110701|2011-04-27 03:30,27,1381.25,1382,1381,1381.75,135
20110701|2011-04-27 04:00,27,1382,1382,1379.75,1380.25,341
20110701|2011-04-27 04:30,27,1380.75,1382.25,1380.5,1381.5,76
20110701|2011-04-27 05:00,27,1381.25,1381.25,1378.5,1378.75,245
20110701|2011-04-27 05:30,27,1379,1380.25,1379,1379.75,91
20110701|2011-04-27 06:00,27,1379.75,1380,1376,1376.75,528
20110701|2011-04-27 06:30,27,1377,1377.25,1373,1373.75,1026
20110701|2011-04-27 07:00,27,1373.75,1375.75,1372,1373,683
20110701|2011-04-27 09:30,27,1372.25,1378,1368,1378,11927
20110701|2011-04-27 10:00,27,1378,1386,1376.5,1386,9327
20110701|2011-04-27 10:30,27,1386,1388,1382.5,1382.5,7464
20110701|2011-04-27 11:00,27,1382.75,1384.5,1378.25,1383.25,5794
20110701|2011-04-27 11:30,27,1383,1388.5,1380.75,1388.5,4673
20110701|2011-04-27 12:00,27,1388.5,1389,1384.5,1387.75,3250
20110701|2011-04-27 12:30,27,1388,1397,1387.75,1394.5,10778
20110701|2011-04-27 13:00,27,1394.5,1394.75,1381.25,1381.25,5846
20110701|2011-04-27 18:00,28,1386,1390,1384.5,1388.75,846
20110701|2011-04-27 18:30,28,1388.5,1392,1388.5,1389.5,257
20110701|2011-04-27 19:00,28,1390,1392,1388.5,1391.5,177
20110701|2011-04-27 19:30,28,1391,1391,1384.75,1384.75,286
20110701|2011-04-27 20:00,28,1385,1392,1384.75,1392,321
20110701|2011-04-27 20:30,28,1392,1392,1386.5,1386.75,842
20110701|2011-04-27 21:00,28,1387,1390,1386.5,1386.75,297
20110701|2011-04-27 21:30,28,1386.5,1391,1386.5,1390.25,258
20110701|2011-04-27 22:00,28,1390.25,1391,1389.25,1390.5,119
20110701|2011-04-27 22:30,28,1390.5,1391,1390,1390.75,48
20110701|2011-04-27 23:00,28,1390.75,1391.5,1390.25,1391.5,38
20110701|2011-04-27 23:30,28,1391.25,1398,1391.25,1397,983
20110701|2011-04-28 00:00,28,1397,1399,1396.5,1396.5,377
20110701|2011-04-28 00:30,28,1396.5,1396.75,1392.75,1393.75,284
20110701|2011-04-28 01:00,28,1393.5,1394.5,1392.75,1394.5,68
20110701|2011-04-28 01:30,28,1394.5,1396,1394,1394.75,176
20110701|2011-04-28 02:00,28,1395,1395.25,1393,1393.5,76
20110701|2011-04-28 02:30,28,1393.5,1395,1393.25,1395,67
20110701|2011-04-28 03:00,28,1395,1400.5,1394.75,1398.5,1146
20110701|2011-04-28 03:30,28,1399.25,1400,1398.75,1399,136
20110701|2011-04-28 04:00,28,1399.25,1400.5,1397.75,1399,202
20110701|2011-04-28 04:30,28,1398,1398,1395,1395.25,117
20110701|2011-04-28 05:00,28,1395.25,1397.5,1394,1397,230
20110701|2011-04-28 05:30,28,1396.5,1397.25,1392.75,1393,199
20110701|2011-04-28 06:00,28,1393,1395,1392,1394.25,153
20110701|2011-04-28 06:30,28,1394.75,1394.75,1392,1392.25,140
20110701|2011-04-28 07:00,28,1392,1393.5,1391.5,1392.75,182
20110701|2011-04-28 09:30,28,1394,1395,1379,1382,16364
20110701|2011-04-28 10:00,28,1382.25,1388.75,1381.75,1386.25,5256
20110701|2011-04-28 10:30,28,1386.25,1387.5,1363,1365,15635
20110701|2011-04-28 11:00,28,1365,1368.5,1363,1366,7914
20110701|2011-04-28 11:30,28,1366,1367,1347,1350,18666
20110701|2011-04-28 12:00,28,1349.75,1350,1341,1343.75,12901
20110701|2011-04-28 12:30,28,1343.5,1350,1338.25,1349.75,10045
20110701|2011-04-28 13:00,28,1349.5,1355.5,1348,1351.75,8651
20110701|2011-04-28 18:00,29,1352,1354.25,1347,1347.25,660
20110701|2011-04-28 18:30,29,1347.25,1349,1345.5,1348.25,344
20110701|2011-04-28 19:00,29,1349,1351.25,1348.75,1349,193
20110701|2011-04-28 19:30,29,1349.5,1358,1349.5,1357,372
20110701|2011-04-28 20:00,29,1357.25,1359.5,1357,1358.75,564
20110701|2011-04-28 20:30,29,1358.5,1359.5,1358,1359,169
20110701|2011-04-28 21:00,29,1359,1359.25,1357.75,1359.25,139
20110701|2011-04-28 21:30,29,1359.25,1359.5,1356.5,1356.75,370
20110701|2011-04-28 22:00,29,1356.75,1359.75,1356.75,1359.75,168
20110701|2011-04-28 22:30,29,1360,1360,1359.5,1359.5,37
20110701|2011-04-28 23:00,29,1360,1360.5,1359,1360,316
20110701|2011-04-28 23:30,29,1360.25,1362,1360.25,1361.25,173
20110701|2011-04-29 00:00,29,1361.5,1361.75,1359.25,1360.75,63
20110701|2011-04-29 00:30,29,1360.25,1360.25,1356.25,1356.25,266
20110701|2011-04-29 01:00,29,1356.5,1358.5,1355.5,1358.5,163
20110701|2011-04-29 01:30,29,1358.25,1359.5,1355,1355.75,462
20110701|2011-04-29 02:00,29,1356,1358.75,1355.25,1358,117
20110701|2011-04-29 02:30,29,1358.5,1359,1355.5,1356.75,326
20110701|2011-04-29 03:00,29,1356.5,1359.5,1356.5,1358.75,95
20110701|2011-04-29 03:30,29,1358.75,1360,1358.25,1359.5,66
20110701|2011-04-29 04:00,29,1359.75,1361.75,1359.5,1361.75,161
20110701|2011-04-29 04:30,29,1361.75,1362.25,1360.75,1361,222
20110701|2011-04-29 05:00,29,1360.75,1361.75,1358.75,1359.5,48
20110701|2011-04-29 05:30,29,1359.5,1360,1358,1358.75,193
20110701|2011-04-29 06:00,29,1359.25,1359.75,1359,1359,105
20110701|2011-04-29 06:30,29,1359,1360,1358.75,1359.75,153
20110701|2011-04-29 07:00,29,1359.75,1360.5,1358,1358,180
20110701|2011-04-29 09:30,29,1359.5,1364.5,1356,1363,11531
20110701|2011-04-29 10:00,29,1362.75,1366.5,1361.25,1361.75,5480
20110701|2011-04-29 10:30,29,1361.75,1365,1361,1364.75,2862
20110701|2011-04-29 11:00,29,1364.75,1364.75,1360,1360.25,2884
20110701|2011-04-29 11:30,29,1360.5,1383.5,1358.25,1381.5,9944
20110701|2011-04-29 12:00,29,1381.5,1385,1378,1383.25,10051
20110701|2011-04-29 12:30,29,1383.25,1389,1383.25,1386.25,7657
20110701|2011-04-29 13:00,29,1386.25,1395,1380.75,1394.75,10652
20110701|2011-05-01 18:00,2,1391,1394,1384.25,1385.5,1787
20110701|2011-05-01 18:30,2,1386,1390,1383.25,1388.5,422
20110701|2011-05-01 19:00,2,1388.5,1388.5,1387.25,1387.75,97
20110701|2011-05-01 19:30,2,1387.75,1388.75,1385,1385,131
20110701|2011-05-01 20:00,2,1385,1389,1384.75,1387.5,65
20110701|2011-05-01 20:30,2,1388.25,1389,1387.5,1388.5,68
20110701|2011-05-01 21:00,2,1388.5,1389,1385.5,1385.5,68
20110701|2011-05-01 21:30,2,1385.25,1389.25,1382.5,1384.25,718
20110701|2011-05-01 22:00,2,1384.75,1386,1381.25,1382.75,332
20110701|2011-05-01 22:30,2,1383,1387,1383,1387,147
20110701|2011-05-01 23:00,2,1387,1389,1387,1387.5,95
20110701|2011-05-01 23:30,2,1386.75,1386.75,1384.75,1385,67
20110701|2011-05-02 00:00,2,1384.75,1385.75,1384.5,1384.75,33
20110701|2011-05-02 00:30,2,1384.5,1385.5,1383,1384.5,72
20110701|2011-05-02 01:00,2,1384.5,1385,1381.25,1385,116
20110701|2011-05-02 01:30,2,1385,1388,1384,1386.5,177
20110701|2011-05-02 02:00,2,1386.75,1386.75,1385,1385,79
20110701|2011-05-02 02:30,2,1385.5,1386.25,1385.5,1386,50
20110701|2011-05-02 03:00,2,1386.5,1387.5,1385.5,1387.5,107
20110701|2011-05-02 03:30,2,1387.75,1389,1386.75,1388.75,223
20110701|2011-05-02 04:00,2,1388.75,1389.25,1385.5,1386,182
20110701|2011-05-02 04:30,2,1386.75,1387,1385.5,1387,72
20110701|2011-05-02 05:00,2,1387.25,1390,1386.75,1388.5,139
20110701|2011-05-02 05:30,2,1388.75,1389,1388.25,1389,36
20110701|2011-05-02 06:00,2,1388.5,1388.75,1385,1388.5,313
20110701|2011-05-02 06:30,2,1388,1390,1387,1389.5,239
20110701|2011-05-02 07:00,2,1389,1389.5,1388.5,1388.5,111
20110701|2011-05-02 09:30,2,1394,1402.5,1389,1391.75,20481
20110701|2011-05-02 10:00,2,1392,1394.5,1384.5,1391.5,7724
20110701|2011-05-02 10:30,2,1391.75,1392,1386,1387.5,3225
20110701|2011-05-02 11:00,2,1387.5,1389.75,1384.25,1387.5,3263
20110701|2011-05-02 11:30,2,1387.5,1391.75,1385.75,1390.5,3186
20110701|2011-05-02 12:00,2,1390.25,1393,1388.25,1390.75,2806
20110701|2011-05-02 12:30,2,1390.75,1391.75,1386.25,1389.25,3689
20110701|2011-05-02 13:00,2,1389.5,1394.75,1389,1393.5,5110
20110701|2011-05-02 18:00,3,1393.25,1397.5,1393,1393,594
20110701|2011-05-02 18:30,3,1393.5,1394.75,1392.25,1392.25,103
20110701|2011-05-02 19:00,3,1392,1393.25,1388.25,1389.5,200
20110701|2011-05-02 19:30,3,1389.25,1389.75,1388,1388.25,143
20110701|2011-05-02 20:00,3,1388,1388.25,1382.5,1386,939
20110701|2011-05-02 20:30,3,1385.25,1386.5,1385,1386,67
20110701|2011-05-02 21:00,3,1386,1386,1382.75,1384.5,248
20110701|2011-05-02 21:30,3,1384.5,1386,1382.75,1384.75,339
20110701|2011-05-02 22:00,3,1383.5,1384.5,1383,1384.25,87
20110701|2011-05-02 22:30,3,1384,1384.75,1383.75,1384.25,20
20110701|2011-05-02 23:00,3,1384.75,1385,1384.25,1384.25,75
20110701|2011-05-02 23:30,3,1384.75,1385.25,1384.25,1385,62
20110701|2011-05-03 00:00,3,1385,1385,1384,1384,104
20110701|2011-05-03 00:30,3,1384,1384,1381.5,1381.5,386
20110701|2011-05-03 01:00,3,1381.5,1384,1380,1382,210
20110701|2011-05-03 01:30,3,1381.5,1384,1381,1383.25,74
20110701|2011-05-03 02:00,3,1383.5,1384,1383.25,1383.75,47
20110701|2011-05-03 02:30,3,1383.75,1384,1382.5,1383.75,82
20110701|2011-05-03 03:00,3,1383.25,1385.25,1382.5,1385.25,130
20110701|2011-05-03 03:30,3,1385.25,1387.75,1385,1387.75,184
20110701|2011-05-03 04:00,3,1387.5,1389,1387.25,1387.25,141
20110701|2011-05-03 04:30,3,1387.25,1387.5,1384.5,1384.5,100
20110701|2011-05-03 05:00,3,1384.5,1385.25,1382.75,1383.5,149
20110701|2011-05-03 05:30,3,1383,1385,1381.75,1384.5,279
20110701|2011-05-03 06:00,3,1384.5,1384.75,1383,1383.75,114
20110701|2011-05-03 06:30,3,1383.5,1383.5,1380.5,1381,254
20110701|2011-05-03 07:00,3,1381.25,1383.5,1381.25,1382.25,126
20110701|2011-05-03 09:30,3,1384,1384.75,1369,1374.75,22222
20110701|2011-05-03 10:00,3,1375,1378,1371.5,1377.75,6030
20110701|2011-05-03 10:30,3,1377.75,1380,1373,1375.25,3955
20110701|2011-05-03 11:00,3,1375.25,1377.5,1374.25,1376.25,1329
20110701|2011-05-03 11:30,3,1376.5,1378.75,1375.25,1376.75,2050
20110701|2011-05-03 12:00,3,1376.75,1377,1370.75,1373.5,3334
20110701|2011-05-03 12:30,3,1373.5,1374,1355.25,1358.5,13307
20110701|2011-05-03 13:00,3,1358.75,1365.25,1357.5,1362.5,7505
20110701|2011-05-03 18:00,4,1363.75,1365,1361.5,1363.25,446
20110701|2011-05-03 18:30,4,1364.25,1365,1362.25,1362.75,52
20110701|2011-05-03 19:00,4,1363.25,1364,1363,1364,56
20110701|2011-05-03 19:30,4,1364,1366.75,1364,1365.25,320
20110701|2011-05-03 20:00,4,1365.25,1367,1365,1367,292
20110701|2011-05-03 20:30,4,1367,1367.5,1363,1363,299
20110701|2011-05-03 21:00,4,1363.5,1363.75,1358.25,1358.75,396
20110701|2011-05-03 21:30,4,1358.5,1360,1358.5,1360,213
20110701|2011-05-03 22:00,4,1360,1360.75,1358.75,1360.75,71
20110701|2011-05-03 22:30,4,1360,1361,1359.5,1360.5,90
20110701|2011-05-03 23:00,4,1360.5,1360.75,1359.75,1360.75,26
20110701|2011-05-03 23:30,4,1360.5,1361,1359,1359.25,102
20110701|2011-05-04 00:00,4,1360,1360.25,1358.5,1359,45
20110701|2011-05-04 00:30,4,1358.75,1359,1357.5,1358,97
20110701|2011-05-04 01:00,4,1358.5,1359,1355.75,1355.75,355
20110701|2011-05-04 01:30,4,1356.25,1359,1355.75,1357.25,196
20110701|2011-05-04 02:00,4,1357.5,1358.5,1357.25,1358,132
20110701|2011-05-04 02:30,4,1358,1360,1358,1358.5,221
20110701|2011-05-04 03:00,4,1359,1360,1357.5,1359.5,226
20110701|2011-05-04 03:30,4,1359,1359.5,1358,1358,146
20110701|2011-05-04 04:00,4,1359,1359.25,1356.25,1357,121
20110701|2011-05-04 04:30,4,1357,1359,1357,1358.5,39
20110701|2011-05-04 05:00,4,1358,1358.75,1357.75,1357.75,71
20110701|2011-05-04 05:30,4,1357.75,1358.75,1357.25,1358.25,86
20110701|2011-05-04 06:00,4,1358.75,1360.25,1357.75,1357.75,296
20110701|2011-05-04 06:30,4,1358,1360.25,1358,1358.5,167
20110701|2011-05-04 07:00,4,1359,1360.75,1358.25,1360,205
20110701|2011-05-04 09:30,4,1356,1358.5,1347.25,1351.5,15831
20110701|2011-05-04 10:00,4,1351.25,1356,1350,1353,4383
20110701|2011-05-04 10:30,4,1352.75,1354.5,1349.5,1353.75,3539
20110701|2011-05-04 11:00,4,1353.5,1355,1352,1352.5,1900
20110701|2011-05-04 11:30,4,1352.25,1357,1351,1352.5,3546
20110701|2011-05-04 12:00,4,1352.75,1353.5,1349.25,1350.25,3185
20110701|2011-05-04 12:30,4,1350.25,1352.5,1347.75,1349.75,4175
20110701|2011-05-04 13:00,4,1349.5,1354,1349.25,1352.25,3991
20110701|2011-05-04 18:00,5,1352.25,1353.75,1350.5,1352.25,309
20110701|2011-05-04 18:30,5,1352.75,1352.75,1348.25,1349.25,206
20110701|2011-05-04 19:00,5,1349.25,1351.5,1348.75,1351.25,73
20110701|2011-05-04 19:30,5,1350.5,1351.5,1349,1351.5,236
20110701|2011-05-04 20:00,5,1352,1354,1350.25,1352.75,246
20110701|2011-05-04 20:30,5,1352.75,1357.5,1352.5,1357,534
20110701|2011-05-04 21:00,5,1357.25,1357.75,1356,1356.5,159
20110701|2011-05-04 21:30,5,1356.5,1357.5,1355,1356.5,189
20110701|2011-05-04 22:00,5,1356.5,1357.75,1355.75,1357.75,65
20110701|2011-05-04 22:30,5,1357.75,1358.25,1357,1357,34
20110701|2011-05-04 23:00,5,1357.5,1358,1356.5,1356.75,28
20110701|2011-05-04 23:30,5,1356.75,1357.75,1355.25,1356,251
20110701|2011-05-05 00:00,5,1355.5,1357,1355.25,1356.75,121
20110701|2011-05-05 00:30,5,1357,1358.5,1356.25,1358.5,233
20110701|2011-05-05 01:00,5,1358.5,1361.5,1358.25,1360,492
20110701|2011-05-05 01:30,5,1359.75,1360,1359,1359.5,226
20110701|2011-05-05 02:00,5,1359.5,1359.5,1359,1359,34
20110701|2011-05-05 02:30,5,1359.25,1359.25,1357.5,1358.25,71
20110701|2011-05-05 03:00,5,1357.5,1358.25,1357.5,1357.75,56
20110701|2011-05-05 03:30,5,1357.5,1357.5,1356.25,1356.5,254
20110701|2011-05-05 04:00,5,1357,1357.25,1356.25,1356.75,114
20110701|2011-05-05 04:30,5,1357,1357,1349,1351,637
20110701|2011-05-05 05:00,5,1350,1352.5,1341,1341.75,1758
20110701|2011-05-05 05:30,5,1341,1344,1340,1341,1201
20110701|2011-05-05 06:00,5,1341,1342.5,1339.5,1340.5,1283
20110701|2011-05-05 06:30,5,1341,1345,1339.75,1345,623
20110701|2011-05-05 07:00,5,1344.75,1345.25,1340.25,1341,819
20110701|2011-05-05 09:30,5,1332.5,1332.75,1315,1317.75,27221
20110701|2011-05-05 10:00,5,1317.5,1321.25,1310,1318,13206
20110701|2011-05-05 10:30,5,1317.75,1323.75,1316.25,1318.75,5779
20110701|2011-05-05 11:00,5,1319,1326.75,1317.5,1326.5,5054
20110701|2011-05-05 11:30,5,1326.5,1326.75,1320.25,1321,4791
20110701|2011-05-05 12:00,5,1321.25,1326,1320.25,1324.25,2625
20110701|2011-05-05 12:30,5,1324.25,1326,1317,1318.75,5418
20110701|2011-05-05 13:00,5,1318.75,1325.75,1318.75,1325,4824
20110701|2011-05-05 18:00,6,1322.25,1324.5,1317.25,1320.75,759
20110701|2011-05-05 18:30,6,1320.75,1325.75,1320.25,1323.5,265
20110701|2011-05-05 19:00,6,1323.25,1328.5,1321.25,1327,319
20110701|2011-05-05 19:30,6,1326.75,1327,1321,1326,397
20110701|2011-05-05 20:00,6,1326.25,1331,1326,1329.25,1068
20110701|2011-05-05 20:30,6,1329.25,1330.5,1327.75,1329.25,496
20110701|2011-05-05 21:00,6,1328.25,1330,1327.75,1328.25,190
20110701|2011-05-05 21:30,6,1328,1329.75,1327,1329.25,231
20110701|2011-05-05 22:00,6,1329.25,1330.75,1328.5,1330,422
20110701|2011-05-05 22:30,6,1329.75,1329.75,1328.25,1328.75,47
20110701|2011-05-05 23:00,6,1329.25,1329.75,1326.5,1327.25,136
20110701|2011-05-05 23:30,6,1327.5,1327.75,1326.25,1326.25,100
20110701|2011-05-06 00:00,6,1327.25,1328,1325.75,1327,45
20110701|2011-05-06 00:30,6,1326.5,1328,1326.25,1328,85
20110701|2011-05-06 01:00,6,1326.5,1327.75,1324,1324,198
20110701|2011-05-06 01:30,6,1323.75,1326,1321.25,1322.5,268
20110701|2011-05-06 02:00,6,1322.75,1322.75,1317.25,1317.25,722
20110701|2011-05-06 02:30,6,1317.5,1317.5,1308.25,1309,1251
20110701|2011-05-06 03:00,6,1310,1311,1306.5,1307.5,771
20110701|2011-05-06 03:30,6,1307,1313.75,1306.5,1312.75,993
20110701|2011-05-06 04:00,6,1313.25,1317.5,1311.75,1317.5,730
20110701|2011-05-06 04:30,6,1317,1318,1313.5,1317.75,223
20110701|2011-05-06 05:00,6,1317.75,1318.5,1314.25,1316.25,265
20110701|2011-05-06 05:30,6,1316.5,1318,1314.5,1316,292
20110701|2011-05-06 06:00,6,1316.75,1317.25,1314,1314,166
20110701|2011-05-06 06:30,6,1314.25,1320.75,1313.75,1320,691
20110701|2011-05-06 07:00,6,1320,1320,1317.5,1318.75,384
20110701|2011-05-06 09:30,6,1325,1341,1325,1333.75,16145
20110701|2011-05-06 10:00,6,1333.5,1335.5,1330.5,1333.25,5310
20110701|2011-05-06 10:30,6,1333,1337.5,1322.25,1327.25,6272
20110701|2011-05-06 11:00,6,1327,1328.5,1311,1315.5,8613
20110701|2011-05-06 11:30,6,1315.5,1319.5,1307.5,1314,9766
20110701|2011-05-06 12:00,6,1314.25,1325.75,1313.5,1325.25,6479
20110701|2011-05-06 12:30,6,1325.25,1325.5,1316.5,1320.5,4658
20110701|2011-05-06 13:00,6,1320.75,1330,1318.75,1329.75,6595
20110701|2011-05-08 18:00,9,1327.75,1327.75,1323.25,1325.75,619
20110701|2011-05-08 18:30,9,1326,1331.5,1326,1330.25,474
20110701|2011-05-08 19:00,9,1330.25,1331.75,1329.5,1331.25,296
20110701|2011-05-08 19:30,9,1331.5,1331.75,1328.25,1330.5,158
20110701|2011-05-08 20:00,9,1330.75,1332.75,1330.5,1331.75,418
20110701|2011-05-08 20:30,9,1331.5,1335.25,1331.25,1334.25,529
20110701|2011-05-08 21:00,9,1335,1335.25,1333.5,1334.25,186
20110701|2011-05-08 21:30,9,1334,1335.5,1334,1334.75,48
20110701|2011-05-08 22:00,9,1335.25,1335.5,1334.5,1334.75,32
20110701|2011-05-08 22:30,9,1335,1335.25,1334.25,1334.75,70
20110701|2011-05-08 23:00,9,1334.75,1335.5,1334.25,1335.25,67
20110701|2011-05-08 23:30,9,1335.25,1335.5,1334.75,1334.75,48
20110701|2011-05-09 00:00,9,1334.75,1335.25,1334.5,1334.5,37
20110701|2011-05-09 00:30,9,1335,1335,1331.25,1331.75,342
20110701|2011-05-09 01:00,9,1331.25,1332,1329.5,1331,276
20110701|2011-05-09 01:30,9,1330.5,1331.5,1330.25,1331.5,50
20110701|2011-05-09 02:00,9,1331.25,1333.75,1329.5,1332.75,305
20110701|2011-05-09 02:30,9,1333.75,1335.25,1331.25,1334.5,598
20110701|2011-05-09 03:00,9,1334.5,1334.75,1333.25,1334,98
20110701|2011-05-09 03:30,9,1334.25,1334.5,1332.25,1332.75,220
20110701|2011-05-09 04:00,9,1332.75,1333.5,1331.75,1333.25,98
20110701|2011-05-09 04:30,9,1333.25,1333.5,1331,1332.75,128
20110701|2011-05-09 05:00,9,1332,1333.25,1331.75,1333,113
20110701|2011-05-09 05:30,9,1333.25,1334.5,1333,1334.5,118
20110701|2011-05-09 06:00,9,1334.75,1335.5,1334.25,1335,289
20110701|2011-05-09 06:30,9,1335.25,1335.5,1333.5,1334.75,177
20110701|2011-05-09 07:00,9,1334.5,1334.75,1334,1334.5,124
20110701|2011-05-09 09:30,9,1334,1342,1330,1339.25,11625
20110701|2011-05-09 10:00,9,1339.25,1340.75,1334,1335.5,5017
20110701|2011-05-09 10:30,9,1335.5,1337.5,1330,1336,5130
20110701|2011-05-09 11:00,9,1336,1336.75,1332,1332,2464
20110701|2011-05-09 11:30,9,1332.25,1336,1332.25,1335.75,1521
20110701|2011-05-09 12:00,9,1335.75,1337.75,1333.75,1335.5,2625
20110701|2011-05-09 12:30,9,1335.5,1339,1335.5,1336.75,3871
20110701|2011-05-09 13:00,9,1336.75,1339,1332.75,1335.25,4218
20110701|2011-05-09 18:00,10,1335,1336.25,1332,1334.5,405
20110701|2011-05-09 18:30,10,1334.75,1335.5,1333.25,1333.25,91
20110701|2011-05-09 19:00,10,1333.25,1334,1333.25,1333.25,63
20110701|2011-05-09 19:30,10,1333.5,1336,1333.25,1334.5,126
20110701|2011-05-09 20:00,10,1334.5,1336,1333,1335.75,173
20110701|2011-05-09 20:30,10,1335.75,1336.75,1334.75,1335.5,230
20110701|2011-05-09 21:00,10,1336,1338,1335.25,1337.75,104
20110701|2011-05-09 21:30,10,1337.75,1340,1337.25,1339.25,309
20110701|2011-05-09 22:00,10,1339.75,1340.75,1339.25,1340.5,114
20110701|2011-05-09 22:30,10,1340.25,1341.75,1339.75,1340,205
20110701|2011-05-09 23:00,10,1340,1340,1338,1338.5,61
20110701|2011-05-09 23:30,10,1338.5,1339.25,1338,1339.25,17
20110701|2011-05-10 00:00,10,1339.25,1340,1339,1339.5,44
20110701|2011-05-10 00:30,10,1339.25,1339.75,1338,1339,108
20110701|2011-05-10 01:00,10,1338.25,1339.25,1337.5,1339,378
20110701|2011-05-10 01:30,10,1339,1341,1339,1340,288
20110701|2011-05-10 02:00,10,1340.25,1340.25,1338.5,1339.75,181
20110701|2011-05-10 02:30,10,1339.75,1343.5,1339.75,1343,476
20110701|2011-05-10 03:00,10,1342.75,1344.5,1342.25,1343.5,236
20110701|2011-05-10 03:30,10,1343,1345,1343,1345,211
20110701|2011-05-10 04:00,10,1345,1346,1343.5,1344.75,222
20110701|2011-05-10 04:30,10,1344.5,1344.5,1343,1343.75,129
20110701|2011-05-10 05:00,10,1343.5,1344,1342.25,1343.5,112
20110701|2011-05-10 05:30,10,1343.75,1344,1342.5,1342.5,103
20110701|2011-05-10 06:00,10,1343,1343.25,1342.25,1342.75,93
20110701|2011-05-10 06:30,10,1343.25,1344.5,1342.75,1344.25,250
20110701|2011-05-10 07:00,10,1344.5,1345,1343.75,1344.5,156
20110701|2011-05-10 09:30,10,1343.5,1348.5,1340.5,1347.25,12643
20110701|2011-05-10 10:00,10,1347.75,1349,1345.5,1347.5,6923
20110701|2011-05-10 10:30,10,1347.75,1353,1345.75,1349.25,9072
20110701|2011-05-10 11:00,10,1349.5,1351.5,1348,1348.75,3927
20110701|2011-05-10 11:30,10,1348.5,1351,1347,1348.75,4513
20110701|2011-05-10 12:00,10,1349,1350.75,1347.5,1350.75,2248
20110701|2011-05-10 12:30,10,1350.75,1350.75,1345.5,1346.25,3283
20110701|2011-05-10 13:00,10,1346.5,1348.25,1338,1339.25,7753
20110701|2011-05-10 18:00,11,1338,1342,1337.75,1341.25,340
20110701|2011-05-10 18:30,11,1341.75,1342,1340.75,1341.75,83
20110701|2011-05-10 19:00,11,1342.25,1342.5,1342,1342,17
20110701|2011-05-10 19:30,11,1342.25,1343,1341,1341.25,41
20110701|2011-05-10 20:00,11,1341.25,1343,1340.25,1342.75,178
20110701|2011-05-10 20:30,11,1342.75,1343.5,1340.25,1340.5,133
20110701|2011-05-10 21:00,11,1340.75,1341.5,1338.5,1338.75,104
20110701|2011-05-10 21:30,11,1338.5,1340.75,1338.25,1340.75,83
20110701|2011-05-10 22:00,11,1341,1342,1339,1340,88
20110701|2011-05-10 22:30,11,1340.5,1341.25,1340.5,1340.5,16
20110701|2011-05-10 23:00,11,1340.25,1340.5,1339.75,1339.75,6
20110701|2011-05-10 23:30,11,1340.5,1340.75,1339.75,1340.25,38
20110701|2011-05-11 00:00,11,1340.5,1340.5,1339,1339.75,35
20110701|2011-05-11 00:30,11,1339,1339,1336.5,1336.75,208
20110701|2011-05-11 01:00,11,1336.75,1338.25,1336,1338,155
20110701|2011-05-11 01:30,11,1338,1339.5,1338,1338.25,102
20110701|2011-05-11 02:00,11,1338.25,1338.75,1337.5,1337.5,229
20110701|2011-05-11 02:30,11,1337.5,1338,1334.5,1337.75,225
20110701|2011-05-11 03:00,11,1337.75,1340.25,1337,1337.5,388
20110701|2011-05-11 03:30,11,1337.75,1339.5,1337.75,1339,85
20110701|2011-05-11 04:00,11,1339.25,1339.25,1336.25,1337.75,136
20110701|2011-05-11 04:30,11,1337.75,1338.75,1336.5,1336.5,199
20110701|2011-05-11 05:00,11,1336.25,1338.25,1334.75,1336.75,120
20110701|2011-05-11 05:30,11,1336.75,1337.25,1335.5,1336.5,36
20110701|2011-05-11 06:00,11,1336,1337,1335.75,1336.75,120
20110701|2011-05-11 06:30,11,1336.5,1337,1335.5,1336.5,262
20110701|2011-05-11 07:00,11,1336.5,1337,1334,1334.5,298
20110701|2011-05-11 09:30,11,1322,1329.75,1313.75,1320.5,22026
20110701|2011-05-11 10:00,11,1320.5,1328,1318.75,1326.25,7443
20110701|2011-05-11 10:30,11,1326.5,1328.75,1325.75,1327.25,4061
20110701|2011-05-11 11:00,11,1327,1327.25,1321,1322,4749
20110701|2011-05-11 11:30,11,1321.5,1324,1319,1323.25,3955
20110701|2011-05-11 12:00,11,1323.5,1326.5,1323,1324.75,1702
20110701|2011-05-11 12:30,11,1324.5,1327.25,1321.5,1325.5,2834
20110701|2011-05-11 13:00,11,1325.75,1333.5,1324.75,1332.5,7097
20110701|2011-05-11 18:00,12,1329,1332.5,1327.5,1332.5,543
20110701|2011-05-11 18:30,12,1332.75,1333.75,1332,1332,93
20110701|2011-05-11 19:00,12,1332,1333,1332,1332,40
20110701|2011-05-11 19:30,12,1332.75,1335,1332.5,1334.5,119
20110701|2011-05-11 20:00,12,1334.75,1337,1334,1335.5,217
20110701|2011-05-11 20:30,12,1334.5,1336,1334,1334,86
20110701|2011-05-11 21:00,12,1334,1335,1334,1334.25,121
20110701|2011-05-11 21:30,12,1334.5,1335.5,1333.25,1334.75,93
20110701|2011-05-11 22:00,12,1333.75,1336.5,1333.25,1336,148
20110701|2011-05-11 22:30,12,1336,1336.75,1335.25,1336,53
20110701|2011-05-11 23:00,12,1336.25,1336.75,1335,1335.5,27
20110701|2011-05-11 23:30,12,1335.75,1336.5,1335.5,1336,26
20110701|2011-05-12 00:00,12,1336.5,1336.5,1335.75,1336,8
20110701|2011-05-12 00:30,12,1335.75,1336.5,1335.5,1335.5,68
20110701|2011-05-12 01:00,12,1335.25,1336,1331.5,1333,623
20110701|2011-05-12 01:30,12,1332.75,1334.5,1329.25,1331,337
20110701|2011-05-12 02:00,12,1331.5,1331.75,1329,1331.25,250
20110701|2011-05-12 02:30,12,1330.5,1331.75,1329,1331.25,243
20110701|2011-05-12 03:00,12,1331.25,1331.5,1325.5,1327.5,347
20110701|2011-05-12 03:30,12,1327,1327,1323,1323.75,514
20110701|2011-05-12 04:00,12,1324,1324.25,1321.5,1322,240
20110701|2011-05-12 04:30,12,1322,1324.5,1321.5,1324.25,114
20110701|2011-05-12 05:00,12,1324.75,1326.5,1322.75,1322.75,294
20110701|2011-05-12 05:30,12,1322.25,1323,1319,1320,809
20110701|2011-05-12 06:00,12,1319.5,1323,1318.75,1321.75,730
20110701|2011-05-12 06:30,12,1321.75,1321.75,1315,1317.25,1583
20110701|2011-05-12 07:00,12,1317.25,1317.25,1313.5,1314.75,458
20110701|2011-05-12 09:30,12,1322.25,1326.5,1317.25,1323.25,12438
20110701|2011-05-12 10:00,12,1323.5,1325.5,1319.5,1324.5,4987
20110701|2011-05-12 10:30,12,1324,1334,1323.25,1330,7729
20110701|2011-05-12 11:00,12,1330,1332.25,1324.25,1328.75,2766
20110701|2011-05-12 11:30,12,1328.25,1331.5,1325,1330.75,1400
20110701|2011-05-12 12:00,12,1330.25,1339.75,1330.25,1337.25,6099
20110701|2011-05-12 12:30,12,1337.25,1359.75,1335.25,1350.5,16185
20110701|2011-05-12 13:00,12,1350.75,1352.5,1342,1343.5,5714
20110701|2011-05-12 18:00,13,1344.25,1345,1342.5,1343,305
20110701|2011-05-12 18:30,13,1342.75,1344.5,1342.75,1344,80
20110701|2011-05-12 19:00,13,1344.25,1346.75,1343.75,1346.25,104
20110701|2011-05-12 19:30,13,1346.25,1347.75,1344,1345.25,300
20110701|2011-05-12 20:00,13,1345,1347,1341.25,1346.25,362
20110701|2011-05-12 20:30,13,1346.75,1346.75,1342.5,1343.75,255
20110701|2011-05-12 21:00,13,1344,1345,1344,1344.75,65
20110701|2011-05-12 21:30,13,1344.75,1346,1344.25,1344.5,92
20110701|2011-05-12 22:00,13,1344.75,1345,1342.75,1343,130
20110701|2011-05-12 22:30,13,1343,1344.75,1342,1344.75,34
20110701|2011-05-12 23:00,13,1342.75,1344.75,1342.75,1344.75,14
20110701|2011-05-12 23:30,13,1344.75,1344.75,1344.75,1344.75,3
20110701|2011-05-13 00:00,13,1344,1345.25,1343.75,1344.75,19
20110701|2011-05-13 00:30,13,1343.5,1344.75,1341.75,1344.75,94
20110701|2011-05-13 01:00,13,1345.25,1347.5,1345,1347.5,175
20110701|2011-05-13 01:30,13,1347,1350.75,1347,1348.25,379
20110701|2011-05-13 02:00,13,1348.25,1353,1348.25,1352.5,347
20110701|2011-05-13 02:30,13,1352.5,1353,1351,1351.25,225
20110701|2011-05-13 03:00,13,1351,1351.5,1350.25,1350.75,63
20110701|2011-05-13 03:30,13,1351.25,1351.75,1350,1350.75,122
20110701|2011-05-13 04:00,13,1351,1351,1350.25,1350.5,56
20110701|2011-05-13 04:30,13,1350.25,1352,1349.75,1350,150
20110701|2011-05-13 05:00,13,1350,1351.5,1350,1350.5,57
20110701|2011-05-13 05:30,13,1350.5,1352,1350.25,1352,132
20110701|2011-05-13 06:00,13,1351.75,1352.5,1351.5,1352.5,117
20110701|2011-05-13 06:30,13,1352.5,1352.5,1351,1351.5,88
20110701|2011-05-13 07:00,13,1351.5,1352.25,1351,1351.5,118
20110701|2011-05-13 09:30,13,1351,1351.5,1333.5,1334.75,17650
20110701|2011-05-13 10:00,13,1334.75,1337.25,1331,1335,8784
20110701|2011-05-13 10:30,13,1335,1337,1328,1329,8296
20110701|2011-05-13 11:00,13,1328.75,1329.75,1321.75,1328.5,11001
20110701|2011-05-13 11:30,13,1328,1331.5,1326.5,1328,2887
20110701|2011-05-13 12:00,13,1328,1331.25,1326.75,1328,2146
20110701|2011-05-13 12:30,13,1328.25,1329,1323.25,1325.5,3150
20110701|2011-05-13 13:00,13,1326,1331.5,1324,1330.5,4793
20110701|2011-05-15 18:00,16,1330,1336.5,1329,1334.75,1271
20110701|2011-05-15 18:30,16,1334.75,1337.5,1334,1336,253
20110701|2011-05-15 19:00,16,1335.25,1336,1334.5,1334.5,150
20110701|2011-05-15 19:30,16,1334.75,1336,1334.5,1336,93
20110701|2011-05-15 20:00,16,1336,1337,1335,1336.75,167
20110701|2011-05-15 20:30,16,1337,1339.75,1337,1338.5,239
20110701|2011-05-15 21:00,16,1338,1339,1334.75,1338.75,119
20110701|2011-05-15 21:30,16,1338.75,1339.5,1337.5,1338.5,121
20110701|2011-05-15 22:00,16,1338.75,1339,1335.75,1338,154
20110701|2011-05-15 22:30,16,1338,1338.5,1337.5,1337.75,10
20110701|2011-05-15 23:00,16,1338,1338.25,1337,1337.75,11
20110701|2011-05-15 23:30,16,1337,1337.5,1336.75,1337,14
20110701|2011-05-16 00:00,16,1336.75,1337,1336.25,1336.5,16
20110701|2011-05-16 00:30,16,1337,1339,1337,1338,108
20110701|2011-05-16 01:00,16,1338,1338.5,1336.75,1338,211
20110701|2011-05-16 01:30,16,1338.75,1339,1334.5,1335,199
20110701|2011-05-16 02:00,16,1335,1335,1332.25,1335,180
20110701|2011-05-16 02:30,16,1334.75,1336.25,1334.5,1335,49
20110701|2011-05-16 03:00,16,1334.5,1335,1332.5,1333,100
20110701|2011-05-16 03:30,16,1333,1334,1333,1333,66
20110701|2011-05-16 04:00,16,1333.25,1334,1332.75,1332.75,87
20110701|2011-05-16 04:30,16,1332.5,1333.5,1331.5,1332.75,132
20110701|2011-05-16 05:00,16,1332.75,1332.75,1331.25,1332.25,125
20110701|2011-05-16 05:30,16,1332.25,1332.25,1331,1331,54
20110701|2011-05-16 06:00,16,1331.25,1332.25,1328.75,1332.25,276
20110701|2011-05-16 06:30,16,1331.75,1333.75,1330.25,1333.5,135
20110701|2011-05-16 07:00,16,1333.25,1334.25,1333,1333.5,157
20110701|2011-05-16 09:30,16,1333.75,1341.75,1332,1339.75,12420
20110701|2011-05-16 10:00,16,1340,1344,1335.25,1335.75,6466
20110701|2011-05-16 10:30,16,1335.75,1337.75,1332.75,1337.25,3850
20110701|2011-05-16 11:00,16,1337.5,1337.75,1333.25,1335,2341
20110701|2011-05-16 11:30,16,1335.25,1337.75,1333.75,1334,1421
20110701|2011-05-16 12:00,16,1333.75,1333.75,1329,1331,4578
20110701|2011-05-16 12:30,16,1331.25,1336,1329,1333.25,3379
20110701|2011-05-16 13:00,16,1333.5,1334.25,1322.5,1325.5,7530
20110701|2011-05-16 18:00,17,1324.75,1325,1320.75,1322,699
20110701|2011-05-16 18:30,17,1322.5,1323,1321,1323,161
20110701|2011-05-16 19:00,17,1323,1327,1323,1326.5,299
20110701|2011-05-16 19:30,17,1326.25,1327,1326.25,1326.75,94
20110701|2011-05-16 20:00,17,1326.5,1329.5,1326,1329,344
20110701|2011-05-16 20:30,17,1329.25,1330.75,1326.5,1326.5,522
20110701|2011-05-16 21:00,17,1326.5,1327,1324.75,1326.25,313
20110701|2011-05-16 21:30,17,1326.25,1328.5,1324.5,1328.25,420
20110701|2011-05-16 22:00,17,1328.25,1330.75,1327.5,1327.75,319
20110701|2011-05-16 22:30,17,1328,1330,1328,1329.5,154
20110701|2011-05-16 23:00,17,1329.5,1330,1329,1329.5,21
20110701|2011-05-16 23:30,17,1329.25,1329.25,1328.5,1329.25,27
20110701|2011-05-17 00:00,17,1329.5,1330,1328.5,1328.5,11
20110701|2011-05-17 00:30,17,1328,1330.5,1328,1329,255
20110701|2011-05-17 01:00,17,1328.5,1331.75,1328.25,1331,257
20110701|2011-05-17 01:30,17,1331,1332.75,1330.5,1332,382
20110701|2011-05-17 02:00,17,1332.25,1332.5,1330.5,1330.5,90
20110701|2011-05-17 02:30,17,1330.5,1331,1330.25,1331,96
20110701|2011-05-17 03:00,17,1330.5,1330.5,1329.5,1329.75,162
20110701|2011-05-17 03:30,17,1329.75,1332,1329.75,1331,133
20110701|2011-05-17 04:00,17,1330.25,1331.5,1330,1331.5,90
20110701|2011-05-17 04:30,17,1331.5,1331.5,1329,1329,68
20110701|2011-05-17 05:00,17,1329,1331,1328.5,1330.25,246
20110701|2011-05-17 05:30,17,1330,1331.25,1330,1330.75,74
20110701|2011-05-17 06:00,17,1331.25,1331.5,1330.5,1331.5,126
20110701|2011-05-17 06:30,17,1331,1332,1330,1330,132
20110701|2011-05-17 07:00,17,1330,1331.5,1330,1330.75,91
20110701|2011-05-17 09:30,17,1329.5,1335.75,1323,1327.5,14972
20110701|2011-05-17 10:00,17,1327.5,1328,1312.25,1315.5,14879
20110701|2011-05-17 10:30,17,1315.25,1323,1313.5,1322,6899
20110701|2011-05-17 11:00,17,1322.25,1332.75,1321.5,1332.5,7269
20110701|2011-05-17 11:30,17,1332.75,1342.25,1330.5,1335.5,10151
20110701|2011-05-17 12:00,17,1335.5,1338.75,1334.25,1337.75,2914
20110701|2011-05-17 12:30,17,1337.75,1342.25,1336.25,1339,5739
20110701|2011-05-17 13:00,17,1339.25,1342.75,1338.5,1340.5,4929
20110701|2011-05-17 18:00,18,1340.75,1345,1340.75,1344,584
20110701|2011-05-17 18:30,18,1344.25,1344.25,1342.5,1343,242
20110701|2011-05-17 19:00,18,1343.5,1343.5,1342.5,1342.5,73
20110701|2011-05-17 19:30,18,1342.75,1343.75,1342.25,1343.5,98
20110701|2011-05-17 20:00,18,1344,1346,1343.25,1345,458
20110701|2011-05-17 20:30,18,1345,1346.75,1344.75,1346.5,334
20110701|2011-05-17 21:00,18,1346,1347,1346,1346.5,161
20110701|2011-05-17 21:30,18,1346.75,1347,1345.5,1346,62
20110701|2011-05-17 22:00,18,1346.25,1347,1346,1347,85
20110701|2011-05-17 22:30,18,1347,1347.25,1346.5,1346.75,91
20110701|2011-05-17 23:00,18,1346.75,1347.5,1346.75,1347.25,61
20110701|2011-05-17 23:30,18,1347.5,1348.25,1347,1348,132
20110701|2011-05-18 00:00,18,1348,1350.5,1348,1350,696
20110701|2011-05-18 00:30,18,1350,1351,1349.25,1349.75,344
20110701|2011-05-18 01:00,18,1349.75,1350.25,1346,1346,142
20110701|2011-05-18 01:30,18,1346.25,1346.25,1343,1344.25,264
20110701|2011-05-18 02:00,18,1344,1344.25,1343.5,1344,54
20110701|2011-05-18 02:30,18,1344,1346,1343.75,1344.5,259
20110701|2011-05-18 03:00,18,1344.25,1345.75,1343.25,1343.75,166
20110701|2011-05-18 03:30,18,1343.5,1344,1343,1343.25,138
20110701|2011-05-18 04:00,18,1343.5,1344,1343,1344,37
20110701|2011-05-18 04:30,18,1344.25,1345,1344.25,1344.25,38
20110701|2011-05-18 05:00,18,1344.5,1346.5,1344,1345.5,191
20110701|2011-05-18 05:30,18,1345.5,1346.5,1345,1345.5,94
20110701|2011-05-18 06:00,18,1345.25,1346.25,1344.5,1346.25,95
20110701|2011-05-18 06:30,18,1346.25,1348.25,1345.5,1348,152
20110701|2011-05-18 07:00,18,1347.75,1347.75,1344.5,1346.5,183
20110701|2011-05-18 09:30,18,1349,1380,1349,1374,35767
20110701|2011-05-18 10:00,18,1374.25,1376.75,1371,1373,9508
20110701|2011-05-18 10:30,18,1373.25,1376.75,1372.5,1374.25,5776
20110701|2011-05-18 11:00,18,1374.75,1375.75,1372.75,1373.5,3060
20110701|2011-05-18 11:30,18,1373.75,1377,1373.5,1376.5,3505
20110701|2011-05-18 12:00,18,1376.5,1378,1373,1376.75,4220
20110701|2011-05-18 12:30,18,1377,1387.5,1376.5,1382.75,12743
20110701|2011-05-18 13:00,18,1382.75,1383.25,1375.5,1377.25,7562
20110701|2011-05-18 18:00,19,1377,1378.5,1375.75,1377.25,400
20110701|2011-05-18 18:30,19,1377.5,1377.75,1375.75,1375.75,142
20110701|2011-05-18 19:00,19,1375.75,1377,1373,1376.25,309
20110701|2011-05-18 19:30,19,1376,1377.75,1374.5,1377.5,526
20110701|2011-05-18 20:00,19,1377,1378.5,1372.25,1375,852
20110701|2011-05-18 20:30,19,1374.75,1376,1373.5,1374.5,210
20110701|2011-05-18 21:00,19,1374.5,1375.75,1374.25,1375.75,20
20110701|2011-05-18 21:30,19,1376,1376.25,1375.5,1376.25,34
20110701|2011-05-18 22:00,19,1375.5,1375.5,1374.5,1374.5,25
20110701|2011-05-18 22:30,19,1374.5,1374.5,1373.75,1374,21
20110701|2011-05-18 23:00,19,1374.5,1375,1373.25,1374.25,51
20110701|2011-05-18 23:30,19,1374.25,1374.5,1373,1373,17
20110701|2011-05-19 00:00,19,1373.5,1373.75,1373,1373.75,17
20110701|2011-05-19 00:30,19,1373.25,1373.5,1370.75,1370.75,379
20110701|2011-05-19 01:00,19,1370.75,1372,1370.5,1371.5,186
20110701|2011-05-19 01:30,19,1371,1373.5,1371,1371.75,246
20110701|2011-05-19 02:00,19,1371.75,1372,1370.75,1372,196
20110701|2011-05-19 02:30,19,1371.25,1372,1370.5,1371.75,352
20110701|2011-05-19 03:00,19,1371.75,1377.5,1371.5,1374.75,480
20110701|2011-05-19 03:30,19,1375,1381.5,1374.75,1380.5,798
20110701|2011-05-19 04:00,19,1380.5,1387.5,1380,1385.5,1205
20110701|2011-05-19 04:30,19,1385.75,1386.75,1384.5,1386.5,326
20110701|2011-05-19 05:00,19,1386.5,1386.75,1380.5,1384,446
20110701|2011-05-19 05:30,19,1384.25,1385.5,1383,1384.25,86
20110701|2011-05-19 06:00,19,1384,1384.75,1383.25,1384,172
20110701|2011-05-19 06:30,19,1384,1385,1383,1385,355
20110701|2011-05-19 07:00,19,1385.25,1389,1385,1388.5,608
20110701|2011-05-19 09:30,19,1387,1387.5,1369.25,1372,16630
20110701|2011-05-19 10:00,19,1371.75,1377.75,1370.5,1375.25,5710
20110701|2011-05-19 10:30,19,1375.25,1377,1371,1373.25,3350
20110701|2011-05-19 11:00,19,1373,1376.5,1372,1376.25,2676
20110701|2011-05-19 11:30,19,1376.25,1380,1375,1379.5,3198
20110701|2011-05-19 12:00,19,1379.5,1382.75,1377,1378.5,3915
20110701|2011-05-19 12:30,19,1378.75,1379.75,1372.75,1374.5,5538
20110701|2011-05-19 13:00,19,1374.25,1381.75,1374.25,1381.5,4683
20110701|2011-05-19 18:00,20,1377.25,1380,1376.25,1376.25,489
20110701|2011-05-19 18:30,20,1377,1378.75,1376.25,1378.75,39
20110701|2011-05-19 19:00,20,1378.25,1379.5,1378.25,1379.5,30
20110701|2011-05-19 19:30,20,1379.5,1382.5,1378.75,1380.25,277
20110701|2011-05-19 20:00,20,1380.5,1380.75,1378.5,1379.75,142
20110701|2011-05-19 20:30,20,1380,1381.25,1380,1381.25,96
20110701|2011-05-19 21:00,20,1380.75,1380.75,1380.5,1380.75,4
20110701|2011-05-19 21:30,20,1382.75,1382.75,1380.5,1381.75,68
20110701|2011-05-19 22:00,20,1381.75,1383.5,1381.5,1383.5,83
20110701|2011-05-19 22:30,20,1383.5,1385,1383,1385,90
20110701|2011-05-19 23:00,20,1384.25,1384.25,1383.75,1384,20
20110701|2011-05-19 23:30,20,1383.75,1384.25,1383.5,1383.5,26
20110701|2011-05-20 00:00,20,1383.75,1384,1383.5,1383.75,25
20110701|2011-05-20 00:30,20,1384,1384.5,1382.75,1382.75,106
20110701|2011-05-20 01:00,20,1382.75,1384.25,1382.75,1384.25,70
20110701|2011-05-20 01:30,20,1384.25,1387,1384,1386.25,398
20110701|2011-05-20 02:00,20,1386.25,1387,1385.5,1387,83
20110701|2011-05-20 02:30,20,1387,1387.25,1385,1385.75,223
20110701|2011-05-20 03:00,20,1385.75,1386.25,1384.75,1384.75,102
20110701|2011-05-20 03:30,20,1384.75,1385.5,1382.5,1382.75,227
20110701|2011-05-20 04:00,20,1382.5,1387.5,1382.5,1386.5,214
20110701|2011-05-20 04:30,20,1386.5,1387.25,1386,1386,188
20110701|2011-05-20 05:00,20,1386,1387.5,1385.25,1387,94
20110701|2011-05-20 05:30,20,1386.75,1387,1382,1382,285
20110701|2011-05-20 06:00,20,1382,1382.5,1371.75,1374.5,1248
20110701|2011-05-20 06:30,20,1374.25,1375.75,1370.5,1375.75,823
20110701|2011-05-20 07:00,20,1375,1376,1373.5,1375,239
20110701|2011-05-20 09:30,20,1366.5,1386,1365,1383.75,16361
20110701|2011-05-20 10:00,20,1383.25,1396,1382,1393.25,14422
20110701|2011-05-20 10:30,20,1393.25,1393.75,1385.25,1386.5,5727
20110701|2011-05-20 11:00,20,1386.75,1393.5,1386.75,1393,3200
20110701|2011-05-20 11:30,20,1392.75,1393.5,1389.5,1389.75,2724
20110701|2011-05-20 12:00,20,1389.75,1391.25,1387.25,1387.25,2382
20110701|2011-05-20 12:30,20,1387.25,1389.75,1382,1383,5026
20110701|2011-05-20 13:00,20,1383.25,1385,1378,1378.75,6641
20110701|2011-05-22 18:00,23,1386,1389,1382.5,1388.5,1638
20110701|2011-05-22 18:30,23,1388.5,1390,1387.25,1389.5,256
20110701|2011-05-22 19:00,23,1389.75,1391,1388.75,1390.75,453
20110701|2011-05-22 19:30,23,1390.75,1392,1389.25,1391.75,287
20110701|2011-05-22 20:00,23,1391.5,1393,1390.75,1392.75,397
20110701|2011-05-22 20:30,23,1392.5,1392.5,1390,1391.25,428
20110701|2011-05-22 21:00,23,1391.5,1391.75,1390,1390.5,213
20110701|2011-05-22 21:30,23,1390.75,1391.25,1389,1389,197
20110701|2011-05-22 22:00,23,1388.5,1389.25,1388,1388,32
20110701|2011-05-22 22:30,23,1387.5,1388.75,1387.5,1388.25,124
20110701|2011-05-22 23:00,23,1388,1388.25,1386.5,1386.5,32
20110701|2011-05-22 23:30,23,1387,1387,1385,1385.75,81
20110701|2011-05-23 00:00,23,1385.5,1385.5,1384.75,1385.5,55
20110701|2011-05-23 00:30,23,1385,1385.5,1383,1383.5,135
20110701|2011-05-23 01:00,23,1383,1383,1373,1376.25,1032
20110701|2011-05-23 01:30,23,1376,1377,1375.75,1375.75,166
20110701|2011-05-23 02:00,23,1375.5,1376.5,1374.25,1374.25,121
20110701|2011-05-23 02:30,23,1374.25,1376,1373.5,1376,223
20110701|2011-05-23 03:00,23,1376.5,1377,1375.25,1375.25,113
20110701|2011-05-23 03:30,23,1375.25,1379,1375,1376.75,192
20110701|2011-05-23 04:00,23,1376.5,1377.25,1374,1375.5,157
20110701|2011-05-23 04:30,23,1375,1375.75,1374.25,1374.75,183
20110701|2011-05-23 05:00,23,1375,1375,1374,1374.25,139
20110701|2011-05-23 05:30,23,1374.25,1375,1374,1375,102
20110701|2011-05-23 06:00,23,1375,1376,1373.5,1373.75,283
20110701|2011-05-23 06:30,23,1374.25,1377.25,1374,1377.25,245
20110701|2011-05-23 07:00,23,1377.75,1378.5,1373,1373.75,225
20110701|2011-05-23 09:30,23,1371.5,1377.5,1367.5,1368.5,14757
20110701|2011-05-23 10:00,23,1368.5,1375.25,1366,1373,6688
20110701|2011-05-23 10:30,23,1373,1378.5,1371.5,1377.25,4353
20110701|2011-05-23 11:00,23,1377,1381.75,1373,1381.75,4079
20110701|2011-05-23 11:30,23,1381.75,1384,1376.25,1379.25,4653
20110701|2011-05-23 12:00,23,1379.25,1380,1372,1372.5,3005
20110701|2011-05-23 12:30,23,1372.5,1375,1371,1373,4006
20110701|2011-05-23 13:00,23,1373,1375,1370,1371.25,3811
20110701|2011-05-23 18:00,24,1373.75,1376.75,1370.75,1371,545
20110701|2011-05-23 18:30,24,1371,1374.25,1370.5,1373,142
20110701|2011-05-23 19:00,24,1373.25,1374.75,1373.25,1374.5,83
20110701|2011-05-23 19:30,24,1374.5,1378.5,1373.5,1378,295
20110701|2011-05-23 20:00,24,1378.5,1380.75,1378,1379.5,558
20110701|2011-05-23 20:30,24,1379.75,1379.75,1377.75,1377.75,178
20110701|2011-05-23 21:00,24,1377.75,1378.75,1377.75,1378.75,234
20110701|2011-05-23 21:30,24,1378.75,1379.25,1377.75,1378,371
20110701|2011-05-23 22:00,24,1378.75,1380,1378.5,1380,82
20110701|2011-05-23 22:30,24,1379.75,1380.5,1379,1380.5,47
20110701|2011-05-23 23:00,24,1380.5,1380.5,1380,1380,17
20110701|2011-05-23 23:30,24,1380.5,1380.5,1379.5,1380,28
20110701|2011-05-24 00:00,24,1379.75,1380.25,1377.5,1379.25,80
20110701|2011-05-24 00:30,24,1379.5,1380.75,1378.75,1380.5,52
20110701|2011-05-24 01:00,24,1380.75,1381,1379.25,1380,232
20110701|2011-05-24 01:30,24,1380.75,1384,1380.75,1384,315
20110701|2011-05-24 02:00,24,1384,1387,1383,1387,344
20110701|2011-05-24 02:30,24,1386.75,1386.75,1384,1384,98
20110701|2011-05-24 03:00,24,1384,1386,1383,1384.5,180
20110701|2011-05-24 03:30,24,1385,1385.5,1382.25,1382.5,351
20110701|2011-05-24 04:00,24,1382,1383.75,1380.5,1381.5,223
20110701|2011-05-24 04:30,24,1381.75,1386.5,1381.25,1386.25,404
20110701|2011-05-24 05:00,24,1385.75,1386,1383,1383.5,135
20110701|2011-05-24 05:30,24,1384,1385.5,1384,1384.75,122
20110701|2011-05-24 06:00,24,1384.75,1384.75,1382,1382,184
20110701|2011-05-24 06:30,24,1382,1383,1379.75,1380,323
20110701|2011-05-24 07:00,24,1380,1382,1379.5,1380.25,484
20110701|2011-05-24 09:30,24,1382.75,1389,1379,1381.25,14142
20110701|2011-05-24 10:00,24,1381,1384.75,1381,1382.75,4542
20110701|2011-05-24 10:30,24,1382.75,1383.75,1378,1379.5,3802
20110701|2011-05-24 11:00,24,1379.75,1379.75,1369,1372,7346
20110701|2011-05-24 11:30,24,1372.25,1378.75,1368,1377,5540
20110701|2011-05-24 12:00,24,1377,1377,1371.75,1371.75,2099
20110701|2011-05-24 12:30,24,1371.75,1373,1365.75,1370.75,5976
20110701|2011-05-24 13:00,24,1371,1373.75,1370.5,1372,2925
20110701|2011-05-24 18:00,25,1373,1380,1373,1377.5,659
20110701|2011-05-24 18:30,25,1376.75,1378.75,1376,1376.75,53
20110701|2011-05-24 19:00,25,1377,1377,1374.25,1374.5,145
20110701|2011-05-24 19:30,25,1374.5,1377.5,1374.25,1376.75,170
20110701|2011-05-24 20:00,25,1376.25,1376.75,1374.25,1376,128
20110701|2011-05-24 20:30,25,1375.25,1379,1372.5,1378.75,417
20110701|2011-05-24 21:00,25,1378.75,1379,1377,1378,132
20110701|2011-05-24 21:30,25,1378.5,1380,1378,1379,206
20110701|2011-05-24 22:00,25,1378.25,1379,1376.5,1376.75,71
20110701|2011-05-24 22:30,25,1377,1377.5,1376,1377.5,23
20110701|2011-05-24 23:00,25,1377,1377,1376,1376.25,51
20110701|2011-05-24 23:30,25,1376.25,1377.5,1375.75,1377.5,51
20110701|2011-05-25 00:00,25,1377,1377,1376.5,1376.75,86
20110701|2011-05-25 00:30,25,1376.5,1376.5,1373.75,1374,97
20110701|2011-05-25 01:00,25,1374.5,1374.5,1373,1373.25,51
20110701|2011-05-25 01:30,25,1373.75,1375.75,1373,1373.75,86
20110701|2011-05-25 02:00,25,1373.5,1375.25,1373,1374.5,135
20110701|2011-05-25 02:30,25,1375,1375,1374.75,1375,58
20110701|2011-05-25 03:00,25,1375,1375,1373.25,1374,30
20110701|2011-05-25 03:30,25,1373.5,1375.25,1373.5,1375,127
20110701|2011-05-25 04:00,25,1375,1377.75,1374.75,1377.75,158
20110701|2011-05-25 04:30,25,1377.75,1380,1377,1380,480
20110701|2011-05-25 05:00,25,1379.75,1382,1379,1382,374
20110701|2011-05-25 05:30,25,1381.5,1382,1379.25,1380.75,183
20110701|2011-05-25 06:00,25,1381,1383.75,1381,1382,478
20110701|2011-05-25 06:30,25,1382,1382,1380.25,1380.75,324
20110701|2011-05-25 07:00,25,1380.5,1380.75,1378.25,1378.25,208
20110701|2011-05-25 09:30,25,1377.75,1386.75,1373.5,1384.75,14786
20110701|2011-05-25 10:00,25,1385,1387,1382.75,1383.75,5218
20110701|2011-05-25 10:30,25,1383.75,1385.75,1381,1381.25,4151
20110701|2011-05-25 11:00,25,1381.5,1383,1378,1380.5,3000
20110701|2011-05-25 11:30,25,1380.5,1383,1378.5,1380.5,1786
20110701|2011-05-25 12:00,25,1380.25,1381.25,1377.25,1377.5,2156
20110701|2011-05-25 12:30,25,1377.75,1380,1376.25,1376.75,2064
20110701|2011-05-25 13:00,25,1377,1378,1375.25,1377.75,2878
20110701|2011-05-25 18:00,26,1378,1381,1377,1380.25,309
20110701|2011-05-25 18:30,26,1380.25,1380.5,1380,1380.25,69
20110701|2011-05-25 19:00,26,1380.25,1380.75,1380,1380.75,83
20110701|2011-05-25 19:30,26,1380.75,1384.25,1380.5,1383.75,207
20110701|2011-05-25 20:00,26,1383.5,1384,1381.25,1383.5,151
20110701|2011-05-25 20:30,26,1383.25,1383.75,1382.5,1383,109
20110701|2011-05-25 21:00,26,1383.5,1383.5,1381.5,1382.5,220
20110701|2011-05-25 21:30,26,1382.25,1384,1381.5,1383.5,126
20110701|2011-05-25 22:00,26,1383.5,1383.5,1381.75,1383.5,143
20110701|2011-05-25 22:30,26,1383.5,1383.5,1383.25,1383.25,23
20110701|2011-05-25 23:00,26,1383,1383.5,1382.75,1382.75,14
20110701|2011-05-25 23:30,26,1383,1383.25,1382.5,1383,16
20110701|2011-05-26 00:00,26,1382.75,1382.75,1382.25,1382.25,40
20110701|2011-05-26 00:30,26,1382.75,1384.5,1382.75,1384,147
20110701|2011-05-26 01:00,26,1384,1384.75,1383,1384.5,174
20110701|2011-05-26 01:30,26,1384.5,1385,1384,1384.25,84
20110701|2011-05-26 02:00,26,1384.25,1388,1384.25,1388,753
20110701|2011-05-26 02:30,26,1387.5,1388,1386.25,1387.25,216
20110701|2011-05-26 03:00,26,1387.25,1388,1385.75,1385.75,194
20110701|2011-05-26 03:30,26,1385.75,1387,1384.75,1384.75,168
20110701|2011-05-26 04:00,26,1384.25,1387,1383.5,1385.5,310
20110701|2011-05-26 04:30,26,1386.75,1387,1385.25,1386.5,120
20110701|2011-05-26 05:00,26,1387,1387.25,1386.25,1386.75,78
20110701|2011-05-26 05:30,26,1386.25,1387.25,1385.5,1385.5,55
20110701|2011-05-26 06:00,26,1385.75,1386,1383.75,1385.5,158
20110701|2011-05-26 06:30,26,1385.5,1386.25,1385,1385.25,143
20110701|2011-05-26 07:00,26,1385.75,1386.75,1385,1386,140
20110701|2011-05-26 09:30,26,1386.5,1396.75,1384.75,1391.25,20038
20110701|2011-05-26 10:00,26,1391.5,1396.75,1391,1395.5,6688
20110701|2011-05-26 10:30,26,1395.25,1398.25,1391,1392,6811
20110701|2011-05-26 11:00,26,1392.25,1395,1391,1392,2394
20110701|2011-05-26 11:30,26,1391.75,1395.75,1391.5,1395,2253
20110701|2011-05-26 12:00,26,1394.75,1396,1389.5,1390.25,3606
20110701|2011-05-26 12:30,26,1390.5,1391.75,1386.5,1387.5,4653
20110701|2011-05-26 13:00,26,1387.25,1389.25,1382.5,1388.75,6042
20110701|2011-05-26 18:00,27,1387.75,1392,1387,1391,558
20110701|2011-05-26 18:30,27,1391,1392,1390.75,1390.75,54
20110701|2011-05-26 19:00,27,1390.5,1392.25,1390.5,1391.75,200
20110701|2011-05-26 19:30,27,1391.75,1394.25,1391.75,1393,211
20110701|2011-05-26 20:00,27,1392.25,1393.25,1389.5,1390,241
20110701|2011-05-26 20:30,27,1390,1391.25,1389.75,1390.5,155
20110701|2011-05-26 21:00,27,1390.5,1392,1390.5,1391.25,141
20110701|2011-05-26 21:30,27,1391.75,1392,1389.75,1391,231
20110701|2011-05-26 22:00,27,1391,1391.75,1389.75,1390,151
20110701|2011-05-26 22:30,27,1390.5,1392,1390.25,1390.5,103
20110701|2011-05-26 23:00,27,1391,1391.25,1390.25,1391,7
20110701|2011-05-26 23:30,27,1390.75,1392.25,1390.75,1391.5,66
20110701|2011-05-27 00:00,27,1391.5,1392,1391.5,1391.75,11
20110701|2011-05-27 00:30,27,1391.25,1391.75,1389.75,1390.5,51
20110701|2011-05-27 01:00,27,1391,1391,1388.25,1389,134
20110701|2011-05-27 01:30,27,1389,1389.5,1388,1388.75,174
20110701|2011-05-27 02:00,27,1388.75,1389.75,1388.25,1389.5,100
20110701|2011-05-27 02:30,27,1389.5,1389.75,1388.75,1389.25,96
20110701|2011-05-27 03:00,27,1388.75,1390.25,1388.75,1390,96
20110701|2011-05-27 03:30,27,1390.25,1392,1388.5,1388.75,344
20110701|2011-05-27 04:00,27,1388.75,1390.25,1388,1388.25,148
20110701|2011-05-27 04:30,27,1387.75,1387.75,1385,1386.25,287
20110701|2011-05-27 05:00,27,1386.25,1388.5,1385,1388.5,123
20110701|2011-05-27 05:30,27,1388.5,1388.5,1386.75,1388,120
20110701|2011-05-27 06:00,27,1387.5,1388,1387,1387.25,103
20110701|2011-05-27 06:30,27,1387.5,1389,1387.25,1388.25,137
20110701|2011-05-27 07:00,27,1388.25,1390.75,1387.25,1387.5,376
20110701|2011-05-27 09:30,27,1387.5,1388,1380,1387.5,13483
20110701|2011-05-27 10:00,27,1387.75,1388,1381.25,1383.25,5333
20110701|2011-05-27 10:30,27,1383.25,1385,1382.25,1385,2139
20110701|2011-05-27 11:00,27,1385,1386,1382.5,1383.75,2050
20110701|2011-05-27 11:30,27,1384,1385,1377,1378.5,5448
20110701|2011-05-27 12:00,27,1378.5,1380,1377,1377.75,2549
20110701|2011-05-27 12:30,27,1377.75,1381.5,1377,1379.25,3386
20110701|2011-05-27 13:00,27,1379,1380.5,1376.25,1380,3917
20110701|2011-05-30 18:00,31,1371.5,1378,1366.5,1377.75,1760
20110701|2011-05-30 18:30,31,1377.75,1379.25,1376.5,1378.25,316
20110701|2011-05-30 19:00,31,1378.75,1382.75,1378.25,1382.25,522
20110701|2011-05-30 19:30,31,1383,1384.5,1381.25,1383.5,280
20110701|2011-05-30 20:00,31,1383.5,1386.75,1377,1377.5,1018
20110701|2011-05-30 20:30,31,1377.5,1381,1376.25,1380,439
20110701|2011-05-30 21:00,31,1380.25,1381,1377.75,1379.5,172
20110701|2011-05-30 21:30,31,1379.5,1381.5,1379.5,1381,108
20110701|2011-05-30 22:00,31,1381,1384.25,1380.5,1381,124
20110701|2011-05-30 22:30,31,1380.5,1383,1380.25,1382.75,42
20110701|2011-05-30 23:00,31,1382.75,1383.5,1381.5,1381.5,27
20110701|2011-05-30 23:30,31,1381.5,1384.25,1381.5,1384.25,28
20110701|2011-05-31 00:00,31,1383.5,1385.25,1383.5,1385.25,115
20110701|2011-05-31 00:30,31,1384.75,1385,1380.5,1382.5,122
20110701|2011-05-31 01:00,31,1382.5,1385,1382,1384.75,90
20110701|2011-05-31 01:30,31,1384.25,1386.5,1383.25,1386.25,191
20110701|2011-05-31 02:00,31,1386.25,1387.25,1382,1385.5,258
20110701|2011-05-31 02:30,31,1385.25,1386.5,1385,1386.25,118
20110701|2011-05-31 03:00,31,1385.5,1385.5,1381.75,1382,228
20110701|2011-05-31 03:30,31,1381.5,1381.5,1375.25,1377,502
20110701|2011-05-31 04:00,31,1377,1377.25,1374.5,1374.5,273
20110701|2011-05-31 04:30,31,1375,1376.75,1373.5,1375.5,179
20110701|2011-05-31 05:00,31,1375.25,1384.75,1375,1384.5,270
20110701|2011-05-31 05:30,31,1384.75,1387.75,1383,1385.25,342
20110701|2011-05-31 06:00,31,1385.25,1385.25,1383.5,1383.5,187
20110701|2011-05-31 06:30,31,1383.5,1384,1381,1381,214
20110701|2011-05-31 07:00,31,1381,1381.5,1379.75,1380.75,226
20110701|2011-05-31 09:30,31,1378.75,1389.5,1378.5,1387,11829
20110701|2011-05-31 10:00,31,1387.25,1389,1383,1388.5,5637
20110701|2011-05-31 10:30,31,1388.75,1391.25,1382,1383.25,5274
20110701|2011-05-31 11:00,31,1383,1384.25,1380.25,1382.5,4152
20110701|2011-05-31 11:30,31,1382.25,1382.75,1374.25,1377.75,7895
20110701|2011-05-31 12:00,31,1377.75,1381.25,1376,1378.75,2477
20110701|2011-05-31 12:30,31,1379,1379,1374,1375.75,3951
20110701|2011-05-31 13:00,31,1375.75,1379,1374,1377.25,5181
20110701|2011-05-31 18:00,1,1377.5,1384,1376.75,1383.75,778
20110701|2011-05-31 18:30,1,1383.5,1384,1382,1383.75,194
20110701|2011-05-31 19:00,1,1384,1384.75,1383.75,1383.75,91
20110701|2011-05-31 19:30,1,1383.25,1385,1382.5,1385,333
20110701|2011-05-31 20:00,1,1384.5,1384.5,1381.75,1381.75,238
20110701|2011-05-31 20:30,1,1381.75,1383,1381.25,1383,122
20110701|2011-05-31 21:00,1,1382.75,1382.75,1381.25,1381.75,147
20110701|2011-05-31 21:30,1,1382,1383,1382,1382.5,186
20110701|2011-05-31 22:00,1,1382,1383,1380.5,1382.5,413
20110701|2011-05-31 22:30,1,1382.25,1383,1381.25,1382.5,57
20110701|2011-05-31 23:00,1,1381.75,1381.75,1381.25,1381.5,52
20110701|2011-05-31 23:30,1,1381.25,1382,1381,1382,71
20110701|2011-06-01 00:00,1,1381.25,1382.5,1381.25,1382,16
20110701|2011-06-01 00:30,1,1382.25,1383,1381.5,1382.75,176
20110701|2011-06-01 01:00,1,1382.75,1383.25,1382.25,1382.25,16
20110701|2011-06-01 01:30,1,1381.75,1382.25,1381,1381.5,43
20110701|2011-06-01 02:00,1,1382,1382.75,1381,1382.5,57
20110701|2011-06-01 02:30,1,1381.25,1381.25,1380.25,1380.25,93
20110701|2011-06-01 03:00,1,1380.25,1381,1380,1380.75,33
20110701|2011-06-01 03:30,1,1380.5,1381.25,1380.25,1380.25,40
20110701|2011-06-01 04:00,1,1380,1380,1378,1379,296
20110701|2011-06-01 04:30,1,1379.5,1380.25,1378.25,1378.25,217
20110701|2011-06-01 05:00,1,1378.25,1378.25,1377,1377,143
20110701|2011-06-01 05:30,1,1377,1378.25,1372,1372,598
20110701|2011-06-01 06:00,1,1372.25,1375.75,1370,1375.25,664
20110701|2011-06-01 06:30,1,1375.75,1376,1373.75,1374.75,82
20110701|2011-06-01 07:00,1,1375,1375.5,1372.25,1375.5,257
20110701|2011-06-01 09:30,1,1373,1383.25,1370,1382.25,14862
20110701|2011-06-01 10:00,1,1381.75,1390,1380.5,1388.75,10956
20110701|2011-06-01 10:30,1,1389,1389.5,1384.5,1386.75,3248
20110701|2011-06-01 11:00,1,1386.5,1388.75,1375,1376.25,5919
20110701|2011-06-01 11:30,1,1376.25,1381.25,1376,1378.75,2545
20110701|2011-06-01 12:00,1,1378.5,1382.5,1378.25,1380.75,2377
20110701|2011-06-01 12:30,1,1380.75,1383.75,1379,1382.75,2363
20110701|2011-06-01 13:00,1,1383,1390,1381,1390,6953
20110701|2011-06-01 18:00,2,1386,1389.75,1385.75,1388,536
20110701|2011-06-01 18:30,2,1388,1388.5,1383.75,1385,131
20110701|2011-06-01 19:00,2,1385,1389.5,1385,1388,268
20110701|2011-06-01 19:30,2,1388.25,1390,1386.75,1386.75,334
20110701|2011-06-01 20:00,2,1386.5,1387.5,1385.25,1386,134
20110701|2011-06-01 20:30,2,1386.5,1391,1386.25,1390,396
20110701|2011-06-01 21:00,2,1389.75,1389.75,1388.5,1389.5,70
20110701|2011-06-01 21:30,2,1388.75,1389.75,1388,1388.25,134
20110701|2011-06-01 22:00,2,1388.75,1390,1388,1388.5,154
20110701|2011-06-01 22:30,2,1388.25,1389.5,1388,1388.25,39
20110701|2011-06-01 23:00,2,1388.25,1389.25,1388,1388.25,26
20110701|2011-06-01 23:30,2,1389,1389.75,1389,1389.75,34
20110701|2011-06-02 00:00,2,1388.75,1389.25,1388.75,1389,64
20110701|2011-06-02 00:30,2,1389,1389,1387.5,1388.25,52
20110701|2011-06-02 01:00,2,1389,1389.5,1388.25,1389.25,80
20110701|2011-06-02 01:30,2,1389.25,1390,1389,1389.75,51
20110701|2011-06-02 02:00,2,1390,1391,1388.75,1389,394
20110701|2011-06-02 02:30,2,1389.5,1392,1389.25,1390.25,498
20110701|2011-06-02 03:00,2,1390.75,1391.5,1389.5,1389.75,246
20110701|2011-06-02 03:30,2,1389.75,1391.25,1389.5,1390.5,82
20110701|2011-06-02 04:00,2,1390.25,1391.75,1390.25,1391.75,14
20110701|2011-06-02 04:30,2,1392,1392.5,1391.5,1391.75,142
20110701|2011-06-02 05:00,2,1392,1393,1391,1391,252
20110701|2011-06-02 05:30,2,1391,1392.25,1391,1391.75,79
20110701|2011-06-02 06:00,2,1391.75,1392.25,1391.75,1392.25,167
20110701|2011-06-02 06:30,2,1392.25,1393,1391.75,1392.5,109
20110701|2011-06-02 07:00,2,1392.25,1392.25,1390.75,1391.5,156
20110701|2011-06-02 09:30,2,1390,1411.5,1390,1407.75,27968
20110701|2011-06-02 10:00,2,1407.5,1409,1403,1403.5,10019
20110701|2011-06-02 10:30,2,1403.5,1406,1402.25,1405.5,5935
20110701|2011-06-02 11:00,2,1405.5,1408.5,1404.25,1406.75,3680
20110701|2011-06-02 11:30,2,1406.75,1407.25,1402.5,1404.5,3475
20110701|2011-06-02 12:00,2,1404.75,1405,1402.25,1403.25,2232
20110701|2011-06-02 12:30,2,1403.5,1406.25,1403,1406.25,3067
20110701|2011-06-02 13:00,2,1406.5,1410.25,1405,1405.75,7911
20110701|2011-06-02 18:00,3,1406.75,1406.75,1405.5,1406.25,417
20110701|2011-06-02 18:30,3,1406.5,1406.5,1405.5,1405.5,40
20110701|2011-06-02 19:00,3,1406,1407.5,1405.75,1407.5,210
20110701|2011-06-02 19:30,3,1407.5,1409.25,1406.5,1406.5,201
20110701|2011-06-02 20:00,3,1407,1408.75,1405.25,1408.25,310
20110701|2011-06-02 20:30,3,1407.75,1411,1407.5,1409,252
20110701|2011-06-02 21:00,3,1408.75,1408.75,1404.75,1405.25,147
20110701|2011-06-02 21:30,3,1405.25,1406.5,1404.5,1405.75,158
20110701|2011-06-02 22:00,3,1406,1409,1405.5,1408.75,131
20110701|2011-06-02 22:30,3,1408.25,1408.25,1407.5,1408.25,51
20110701|2011-06-02 23:00,3,1407.75,1408,1407.5,1408,12
20110701|2011-06-02 23:30,3,1407.75,1409,1407.75,1409,22
20110701|2011-06-03 00:00,3,1408.75,1409.75,1408.75,1409,44
20110701|2011-06-03 00:30,3,1408.75,1410,1408.5,1409.75,195
20110701|2011-06-03 01:00,3,1409.75,1410.25,1408.75,1410.25,188
20110701|2011-06-03 01:30,3,1410,1413.5,1410,1413.5,390
20110701|2011-06-03 02:00,3,1413.5,1414.5,1411.25,1412.5,395
20110701|2011-06-03 02:30,3,1412,1414.75,1412,1414.75,322
20110701|2011-06-03 03:00,3,1414.75,1417,1414.75,1416.5,568
20110701|2011-06-03 03:30,3,1416.25,1417.5,1416,1417.25,428
20110701|2011-06-03 04:00,3,1417.5,1417.5,1416.75,1417.5,213
20110701|2011-06-03 04:30,3,1417.5,1417.5,1415,1417,206
20110701|2011-06-03 05:00,3,1416.5,1416.75,1412,1412.75,424
20110701|2011-06-03 05:30,3,1413,1413.5,1411.5,1411.75,245
20110701|2011-06-03 06:00,3,1411.5,1413.5,1411,1412.25,89
20110701|2011-06-03 06:30,3,1412.25,1413,1411,1411.25,216
20110701|2011-06-03 07:00,3,1411.25,1412.5,1411.25,1412.5,232
20110701|2011-06-03 09:30,3,1414.25,1417,1407.5,1411,13050
20110701|2011-06-03 10:00,3,1411,1413,1408,1409.75,5826
20110701|2011-06-03 10:30,3,1410,1415.75,1409.25,1413.5,4983
20110701|2011-06-03 11:00,3,1413.75,1415.5,1411,1414.25,2907
20110701|2011-06-03 11:30,3,1414.25,1418.25,1414,1417,3719
20110701|2011-06-03 12:00,3,1417,1419.5,1412,1413.5,4278
20110701|2011-06-03 12:30,3,1413.5,1418,1413.5,1417.25,3870
20110701|2011-06-03 13:00,3,1417,1418,1411.25,1412,7351
20110701|2011-06-05 18:00,6,1415.75,1416.75,1412.5,1413,555
20110701|2011-06-05 18:30,6,1413.5,1414,1412.5,1414,70
20110701|2011-06-05 19:00,6,1414,1414,1411,1413.25,455
20110701|2011-06-05 19:30,6,1413.75,1414,1413,1413.5,27
20110701|2011-06-05 20:00,6,1414,1416.5,1413.75,1416.5,107
20110701|2011-06-05 20:30,6,1416.25,1418.25,1415,1415,282
20110701|2011-06-05 21:00,6,1415.25,1416.75,1415.25,1415.5,41
20110701|2011-06-05 21:30,6,1415.5,1416.5,1415,1415,62
20110701|2011-06-05 22:00,6,1415.25,1415.25,1415,1415,3
20110701|2011-06-05 22:30,6,1415.5,1415.75,1414.5,1415.75,24
20110701|2011-06-05 23:00,6,1415,1415.5,1415,1415.25,6
20110701|2011-06-05 23:30,6,1415.5,1416.25,1415.5,1416.25,20
20110701|2011-06-06 00:00,6,1416.5,1416.5,1415.5,1416,12
20110701|2011-06-06 00:30,6,1415.5,1416,1415.25,1415.5,6
20110701|2011-06-06 01:00,6,1415.75,1416.25,1415.5,1416.25,11
20110701|2011-06-06 01:30,6,1416,1417,1416,1416.25,26
20110701|2011-06-06 02:00,6,1416.5,1417,1415.5,1415.5,58
20110701|2011-06-06 02:30,6,1415.5,1416.25,1415.25,1415.75,44
20110701|2011-06-06 03:00,6,1416,1416.25,1414.5,1415.5,84
20110701|2011-06-06 03:30,6,1415,1416.25,1413.75,1414,345
20110701|2011-06-06 04:00,6,1414,1414,1410,1410.25,193
20110701|2011-06-06 04:30,6,1410.5,1410.75,1406,1409,605
20110701|2011-06-06 05:00,6,1409.25,1413.5,1409.25,1411.5,330
20110701|2011-06-06 05:30,6,1411.25,1411.75,1407.5,1408.25,260
20110701|2011-06-06 06:00,6,1408,1409,1406,1406.5,290
20110701|2011-06-06 06:30,6,1406.75,1408,1406,1406.75,299
20110701|2011-06-06 07:00,6,1406.75,1409,1406,1406,185
20110701|2011-06-06 09:30,6,1407.25,1409.25,1400.25,1403.25,13879
20110701|2011-06-06 10:00,6,1403.25,1408,1403.25,1404.5,3357
20110701|2011-06-06 10:30,6,1405,1405.75,1401,1403,3010
20110701|2011-06-06 11:00,6,1402.75,1403.25,1390,1393,13000
20110701|2011-06-06 11:30,6,1393.25,1394.5,1388.5,1391.75,6274
20110701|2011-06-06 12:00,6,1391.5,1392,1382.5,1385.5,8669
20110701|2011-06-06 12:30,6,1385.5,1386.25,1382.75,1383.25,3857
20110701|2011-06-06 13:00,6,1383.5,1385.5,1382.25,1385,5275
20110701|2011-06-06 18:00,7,1382.75,1385.25,1380.25,1385,620
20110701|2011-06-06 18:30,7,1384,1385.5,1383.25,1384.25,94
20110701|2011-06-06 19:00,7,1384.5,1385.75,1384.5,1385.5,153
20110701|2011-06-06 19:30,7,1385.5,1387.5,1385,1387,217
20110701|2011-06-06 20:00,7,1387,1389.5,1386.75,1389,508
20110701|2011-06-06 20:30,7,1389.5,1390,1388.25,1388.25,186
20110701|2011-06-06 21:00,7,1388.5,1389,1387.5,1388,215
20110701|2011-06-06 21:30,7,1387.25,1389.25,1387,1388.25,188
20110701|2011-06-06 22:00,7,1388.75,1389.25,1387.5,1388,113
20110701|2011-06-06 22:30,7,1388.5,1388.75,1388,1388.75,12
20110701|2011-06-06 23:00,7,1388,1388,1387.25,1387.25,52
20110701|2011-06-06 23:30,7,1387.25,1387.75,1387.25,1387.5,8
20110701|2011-06-07 00:00,7,1387,1387,1386.5,1387,47
20110701|2011-06-07 00:30,7,1387,1387.25,1386,1387.25,212
20110701|2011-06-07 01:00,7,1387.25,1389.25,1387,1389.25,198
20110701|2011-06-07 01:30,7,1389.25,1389.5,1388.5,1389.5,193
20110701|2011-06-07 02:00,7,1390,1390.75,1389.75,1390.5,231
20110701|2011-06-07 02:30,7,1390.5,1390.5,1389.75,1390.25,127
20110701|2011-06-07 03:00,7,1390,1390.25,1387.75,1387.75,202
20110701|2011-06-07 03:30,7,1388,1389.25,1385.25,1386.25,201
20110701|2011-06-07 04:00,7,1386,1387.75,1386,1387.5,160
20110701|2011-06-07 04:30,7,1387.5,1387.75,1386.25,1386.5,106
20110701|2011-06-07 05:00,7,1386.5,1387.75,1386.5,1387,211
20110701|2011-06-07 05:30,7,1386.75,1387,1385.75,1386,205
20110701|2011-06-07 06:00,7,1386,1387.5,1386,1386.25,129
20110701|2011-06-07 06:30,7,1386.75,1387.25,1385.25,1386,120
20110701|2011-06-07 07:00,7,1385.75,1387,1385,1386.25,519
20110701|2011-06-07 09:30,7,1388,1392.75,1382.25,1385,14034
20110701|2011-06-07 10:00,7,1385.5,1389.5,1384.5,1388.75,3761
20110701|2011-06-07 10:30,7,1388.75,1394.5,1388.5,1394,5810
20110701|2011-06-07 11:00,7,1394,1394.75,1391,1392.75,2993
20110701|2011-06-07 11:30,7,1393,1393.75,1388.25,1388.5,2799
20110701|2011-06-07 12:00,7,1388.75,1391,1386.5,1389.5,2762
20110701|2011-06-07 12:30,7,1390,1390.25,1388,1389.5,2161
20110701|2011-06-07 13:00,7,1389.5,1394,1389,1392.5,5101
20110701|2011-06-07 18:00,8,1392.25,1398.75,1392.25,1398,633
20110701|2011-06-07 18:30,8,1397.75,1398,1395.5,1397.75,168
20110701|2011-06-07 19:00,8,1398,1399,1397.75,1398.25,111
20110701|2011-06-07 19:30,8,1398,1399.25,1398,1398.25,173
20110701|2011-06-07 20:00,8,1398.5,1398.75,1394.75,1394.75,204
20110701|2011-06-07 20:30,8,1395,1396.5,1391,1391.5,423
20110701|2011-06-07 21:00,8,1391.5,1391.5,1388.5,1389,423
20110701|2011-06-07 21:30,8,1389,1390.25,1387.25,1389.75,361
20110701|2011-06-07 22:00,8,1388.75,1389.75,1388,1389.5,69
20110701|2011-06-07 22:30,8,1389.5,1391,1389.25,1390.25,72
20110701|2011-06-07 23:00,8,1390.5,1390.75,1390,1390.25,21
20110701|2011-06-07 23:30,8,1390.25,1390.5,1390,1390.5,34
20110701|2011-06-08 00:00,8,1389.75,1391,1389.75,1390.25,51
20110701|2011-06-08 00:30,8,1390.25,1392,1389,1392,124
20110701|2011-06-08 01:00,8,1392,1394,1392,1392.25,229
20110701|2011-06-08 01:30,8,1393,1393,1389.5,1390,156
20110701|2011-06-08 02:00,8,1390,1391,1389.75,1390.5,53
20110701|2011-06-08 02:30,8,1390.5,1392.25,1389.75,1392,158
20110701|2011-06-08 03:00,8,1392,1392.25,1389.25,1390,115
20110701|2011-06-08 03:30,8,1389.75,1390.75,1389.25,1390.75,224
20110701|2011-06-08 04:00,8,1390.5,1390.75,1388.75,1389,45
20110701|2011-06-08 04:30,8,1389.25,1391.5,1388.25,1390.75,124
20110701|2011-06-08 05:00,8,1390.5,1391,1388.25,1388.25,260
20110701|2011-06-08 05:30,8,1388,1388.25,1386.25,1387.5,184
20110701|2011-06-08 06:00,8,1387,1387.25,1385,1385.25,528
20110701|2011-06-08 06:30,8,1385.25,1389.75,1385,1389.5,202
20110701|2011-06-08 07:00,8,1389.25,1390,1387,1388.5,275
20110701|2011-06-08 09:30,8,1393.5,1394.75,1385.75,1391.75,11248
20110701|2011-06-08 10:00,8,1391.75,1416.5,1391.5,1410.75,17528
20110701|2011-06-08 10:30,8,1410.75,1413,1408,1412,6936
20110701|2011-06-08 11:00,8,1412,1417,1406.25,1407.5,8057
20110701|2011-06-08 11:30,8,1407.5,1410,1404,1404.75,2877
20110701|2011-06-08 12:00,8,1404.75,1408.25,1403.5,1403.75,4221
20110701|2011-06-08 12:30,8,1403.75,1405,1400.25,1400.75,3697
20110701|2011-06-08 13:00,8,1401,1404.5,1398.25,1399,4304
20110701|2011-06-08 18:00,9,1400,1403.5,1399.5,1403,425
20110701|2011-06-08 18:30,9,1403,1404.25,1403,1404,99
20110701|2011-06-08 19:00,9,1403.75,1404,1403,1403.75,111
20110701|2011-06-08 19:30,9,1403.75,1405.75,1403.75,1405,183
20110701|2011-06-08 20:00,9,1405.25,1405.25,1400.5,1400.5,338
20110701|2011-06-08 20:30,9,1401.5,1403.5,1399,1402,136
20110701|2011-06-08 21:00,9,1402,1403,1400.5,1401.5,124
20110701|2011-06-08 21:30,9,1401.5,1402,1401.5,1402,47
20110701|2011-06-08 22:00,9,1402,1402,1399.25,1399.25,103
20110701|2011-06-08 22:30,9,1399.5,1400.5,1399.5,1400,27
20110701|2011-06-08 23:00,9,1400.25,1400.5,1400.25,1400.5,8
20110701|2011-06-08 23:30,9,1400.5,1400.75,1400.5,1400.75,2
20110701|2011-06-09 00:00,9,1400.75,1400.75,1400,1400.25,67
20110701|2011-06-09 00:30,9,1400,1401,1399.25,1400.25,259
20110701|2011-06-09 01:00,9,1400.5,1401.25,1399.75,1400,241
20110701|2011-06-09 01:30,9,1400,1400.25,1395.5,1396.25,626
20110701|2011-06-09 02:00,9,1397.25,1398.5,1396.25,1398.25,232
20110701|2011-06-09 02:30,9,1398.25,1399.75,1398,1399.75,144
20110701|2011-06-09 03:00,9,1399.25,1400.5,1399,1400,152
20110701|2011-06-09 03:30,9,1400.25,1401.75,1400,1401,195
20110701|2011-06-09 04:00,9,1400.75,1401,1398.25,1399,217
20110701|2011-06-09 04:30,9,1398.75,1399,1394.25,1395,624
20110701|2011-06-09 05:00,9,1395.75,1398,1395,1396.5,91
20110701|2011-06-09 05:30,9,1395.75,1397.25,1395.25,1395.75,67
20110701|2011-06-09 06:00,9,1396,1397.75,1395.75,1397.75,185
20110701|2011-06-09 06:30,9,1397.5,1398.25,1396.5,1397.75,166
20110701|2011-06-09 07:00,9,1397.25,1398.75,1397.25,1398,176
20110701|2011-06-09 09:30,9,1409,1413.25,1393.5,1396.5,23673
20110701|2011-06-09 10:00,9,1396.75,1404.5,1396,1401,5336
20110701|2011-06-09 10:30,9,1401.25,1401.75,1393.5,1394,4450
20110701|2011-06-09 11:00,9,1393.75,1394.5,1390.25,1390.5,4821
20110701|2011-06-09 11:30,9,1390.5,1395.5,1386.25,1392.5,7742
20110701|2011-06-09 12:00,9,1392.25,1393.75,1389.5,1391.75,2143
20110701|2011-06-09 12:30,9,1391.5,1397,1391,1393.5,3092
20110701|2011-06-09 13:00,9,1393.5,1396.5,1391.5,1392.25,3149
20110701|2011-06-09 18:00,10,1396.25,1396.75,1394.25,1395,158
20110701|2011-06-09 18:30,10,1395,1397.5,1394.5,1397,119
20110701|2011-06-09 19:00,10,1397,1397.5,1395.75,1396,56
20110701|2011-06-09 19:30,10,1395.5,1396.75,1395.25,1395.5,25
20110701|2011-06-09 20:00,10,1395.25,1395.5,1391.75,1392.5,173
20110701|2011-06-09 20:30,10,1392,1394.25,1391.75,1394,71
20110701|2011-06-09 21:00,10,1393.75,1394,1392.5,1393.75,106
20110701|2011-06-09 21:30,10,1393.5,1394.5,1393.25,1394.5,129
20110701|2011-06-09 22:00,10,1393.5,1394.25,1393.5,1393.5,32
20110701|2011-06-09 22:30,10,1393,1393.75,1393,1393.75,19
20110701|2011-06-09 23:00,10,1393,1393.5,1393,1393.5,5
20110701|2011-06-09 23:30,10,1392.75,1392.75,1389.75,1390,281
20110701|2011-06-10 00:00,10,1390.25,1391,1389.5,1390.25,32
20110701|2011-06-10 00:30,10,1390.25,1390.25,1384,1384.75,1154
20110701|2011-06-10 01:00,10,1384.25,1386.75,1384.25,1385.75,361
20110701|2011-06-10 01:30,10,1386.25,1388,1385,1386.5,213
20110701|2011-06-10 02:00,10,1386.5,1387,1386,1386.25,136
20110701|2011-06-10 02:30,10,1386,1386.5,1386,1386.25,117
20110701|2011-06-10 03:00,10,1386.25,1386.25,1383.5,1383.75,423
20110701|2011-06-10 03:30,10,1383.75,1386,1383.5,1386,71
20110701|2011-06-10 04:00,10,1386,1386.25,1385,1385,209
20110701|2011-06-10 04:30,10,1385,1385.5,1384.75,1384.75,88
20110701|2011-06-10 05:00,10,1384.75,1385,1384.25,1385,42
20110701|2011-06-10 05:30,10,1384.5,1384.5,1382.25,1382.25,409
20110701|2011-06-10 06:00,10,1382.5,1382.75,1381.25,1382.75,409
20110701|2011-06-10 06:30,10,1383,1385.5,1382.5,1385.25,183
20110701|2011-06-10 07:00,10,1385,1385.75,1384.5,1385.75,193
20110701|2011-06-10 09:30,10,1379.75,1386.5,1377.25,1385.25,14937
20110701|2011-06-10 10:00,10,1385.5,1387,1384,1386.5,4533
20110701|2011-06-10 10:30,10,1386.5,1391.75,1385.25,1389.5,6927
20110701|2011-06-10 11:00,10,1389.75,1396,1389.5,1393.25,5916
20110701|2011-06-10 11:30,10,1393.25,1393.5,1388.25,1389.25,1913
20110701|2011-06-10 12:00,10,1389.25,1389.5,1382,1384.25,4205
20110701|2011-06-10 12:30,10,1384.5,1386.25,1380.25,1381.75,3568
20110701|2011-06-10 13:00,10,1381.75,1387.75,1381,1382.75,3577
20110701|2011-06-12 18:00,13,1385.25,1388,1384.5,1385,499
20110701|2011-06-12 18:30,13,1384.75,1386.5,1384.75,1385,109
20110701|2011-06-12 19:00,13,1385.5,1385.5,1383,1383.25,139
20110701|2011-06-12 19:30,13,1383.75,1384.75,1382,1384.75,307
20110701|2011-06-12 20:00,13,1384.5,1386.25,1383,1386.25,164
20110701|2011-06-12 20:30,13,1385.75,1386,1385.25,1385.5,20
20110701|2011-06-12 21:00,13,1386,1386.75,1385.75,1386.25,63
20110701|2011-06-12 21:30,13,1386.25,1386.25,1384.75,1385.5,93
20110701|2011-06-12 22:00,13,1385.25,1387,1384.5,1385.25,120
20110701|2011-06-12 22:30,13,1385.25,1385.5,1384.5,1385.5,16
20110701|2011-06-12 23:00,13,1384.75,1385.25,1384.75,1384.75,12
20110701|2011-06-12 23:30,13,1385.25,1385.25,1384.25,1384.25,25
20110701|2011-06-13 00:00,13,1384.25,1385,1384.25,1385,11
20110701|2011-06-13 00:30,13,1385,1386,1383.5,1386,157
20110701|2011-06-13 01:00,13,1385.5,1385.75,1384.75,1385,101
20110701|2011-06-13 01:30,13,1385,1385.75,1384.25,1385.5,129
20110701|2011-06-13 02:00,13,1385.5,1387,1385.25,1387,126
20110701|2011-06-13 02:30,13,1386.25,1387.25,1386,1387,82
20110701|2011-06-13 03:00,13,1387,1389.25,1387,1389,230
20110701|2011-06-13 03:30,13,1389,1390.25,1388.5,1389.75,173
20110701|2011-06-13 04:00,13,1390,1390,1386.25,1386.25,143
20110701|2011-06-13 04:30,13,1386.25,1386.5,1385.25,1385.75,148
20110701|2011-06-13 05:00,13,1385.75,1387,1385.25,1386.5,50
20110701|2011-06-13 05:30,13,1386,1386.25,1383,1383.75,131
20110701|2011-06-13 06:00,13,1383.75,1386,1383.75,1386,79
20110701|2011-06-13 06:30,13,1385.75,1385.75,1383.5,1384,144
20110701|2011-06-13 07:00,13,1384,1385,1384,1384,64
20110701|2011-06-13 09:30,13,1382.5,1384.5,1378.5,1382.5,12062
20110701|2011-06-13 10:00,13,1382.25,1390.5,1380.5,1389,5480
20110701|2011-06-13 10:30,13,1389,1390.5,1385.5,1386.5,2922
20110701|2011-06-13 11:00,13,1386.5,1387.75,1382.5,1383.75,2309
20110701|2011-06-13 11:30,13,1383.5,1387,1383,1385,2549
20110701|2011-06-13 12:00,13,1385,1387.5,1382,1387,2560
20110701|2011-06-13 12:30,13,1387,1388.25,1380.5,1381.25,3593
20110701|2011-06-13 13:00,13,1381.25,1383.75,1380,1381,3728
20110701|2011-06-13 18:00,14,1382.25,1383.5,1380.5,1382.5,235
20110701|2011-06-13 18:30,14,1382.25,1382.5,1381.75,1381.75,26
20110701|2011-06-13 19:00,14,1381.75,1382.5,1381,1381.5,84
20110701|2011-06-13 19:30,14,1381.5,1382.5,1381.5,1382.5,63
20110701|2011-06-13 20:00,14,1382,1385.25,1381.75,1385.25,452
20110701|2011-06-13 20:30,14,1384.5,1385.25,1383.5,1384.5,73
20110701|2011-06-13 21:00,14,1384.75,1385,1381.75,1383.25,200
20110701|2011-06-13 21:30,14,1383.25,1384.25,1382.5,1383,105
20110701|2011-06-13 22:00,14,1382.75,1383.75,1382,1382.25,31
20110701|2011-06-13 22:30,14,1382.25,1383,1382,1382,38
20110701|2011-06-13 23:00,14,1382,1382,1380.75,1381,31
20110701|2011-06-13 23:30,14,1380.75,1381.5,1380.75,1381,33
20110701|2011-06-14 00:00,14,1381,1381.25,1380.5,1381,11
20110701|2011-06-14 00:30,14,1381,1383,1380.75,1383,139
20110701|2011-06-14 01:00,14,1383.25,1384,1382.5,1384,41
20110701|2011-06-14 01:30,14,1384.25,1384.5,1384,1384.25,157
20110701|2011-06-14 02:00,14,1384.5,1387,1384.5,1384.75,462
20110701|2011-06-14 02:30,14,1384.5,1385.5,1381,1384.75,489
20110701|2011-06-14 03:00,14,1384.5,1384.5,1381.75,1382.5,307
20110701|2011-06-14 03:30,14,1383,1383,1381.75,1382,115
20110701|2011-06-14 04:00,14,1382.25,1382.75,1382.25,1382.25,57
20110701|2011-06-14 04:30,14,1382.75,1382.75,1381.5,1382,49
20110701|2011-06-14 05:00,14,1382,1382.25,1380.75,1382,124
20110701|2011-06-14 05:30,14,1382,1382.25,1378.75,1378.75,227
20110701|2011-06-14 06:00,14,1379,1380,1377.5,1377.75,385
20110701|2011-06-14 06:30,14,1377.75,1379.5,1377.5,1378.25,101
20110701|2011-06-14 07:00,14,1378.25,1379.75,1378,1378.5,151
20110701|2011-06-14 09:30,14,1380.25,1380.25,1362.5,1364.25,22999
20110701|2011-06-14 10:00,14,1364,1364.25,1356.25,1356.5,14674
20110701|2011-06-14 10:30,14,1356.5,1367,1353.5,1365.5,10702
20110701|2011-06-14 11:00,14,1365.5,1366.75,1361.5,1364.25,4180
20110701|2011-06-14 11:30,14,1364.25,1365.25,1362.5,1362.75,2092
20110701|2011-06-14 12:00,14,1362.75,1364.75,1361,1362.25,2033
20110701|2011-06-14 12:30,14,1362.25,1364.25,1360,1364,2672
20110701|2011-06-14 13:00,14,1364,1369.5,1361.5,1368.75,4337
20110701|2011-06-14 18:00,15,1367.75,1370.75,1366.25,1369.5,562
20110701|2011-06-14 18:30,15,1369.75,1370,1368.25,1369,126
20110701|2011-06-14 19:00,15,1369,1369.25,1368.25,1369,69
20110701|2011-06-14 19:30,15,1368.75,1369.5,1368.25,1369,96
20110701|2011-06-14 20:00,15,1369.25,1372.75,1369.25,1372.5,483
20110701|2011-06-14 20:30,15,1372.5,1372.75,1371.5,1372,125
20110701|2011-06-14 21:00,15,1372,1372.25,1371.25,1371.75,64
20110701|2011-06-14 21:30,15,1372,1372.5,1371.25,1372.25,126
20110701|2011-06-14 22:00,15,1372.5,1373,1372,1373,79
20110701|2011-06-14 22:30,15,1373,1373,1372.5,1372.75,59
20110701|2011-06-14 23:00,15,1372.5,1372.75,1372.25,1372.25,52
20110701|2011-06-14 23:30,15,1372,1372.25,1371.5,1371.75,24
20110701|2011-06-15 00:00,15,1371.25,1371.25,1370.5,1371,49
20110701|2011-06-15 00:30,15,1371.25,1372,1370.75,1372,254
20110701|2011-06-15 01:00,15,1372.25,1373,1372,1373,134
20110701|2011-06-15 01:30,15,1372.5,1373.25,1372.5,1373.25,239
20110701|2011-06-15 02:00,15,1373.25,1373.5,1371,1373.5,216
20110701|2011-06-15 02:30,15,1373.5,1375.5,1373,1374.25,454
20110701|2011-06-15 03:00,15,1373.75,1373.75,1373,1373.75,37
20110701|2011-06-15 03:30,15,1373,1373.25,1371.75,1372,216
20110701|2011-06-15 04:00,15,1371.75,1371.75,1369.25,1369.75,370
20110701|2011-06-15 04:30,15,1369.75,1370.25,1368.75,1370,161
20110701|2011-06-15 05:00,15,1370.5,1371,1370,1370.25,91
20110701|2011-06-15 05:30,15,1370,1370.75,1369.5,1369.75,86
20110701|2011-06-15 06:00,15,1369.75,1370.75,1369.25,1369.25,139
20110701|2011-06-15 06:30,15,1369.5,1370,1369,1369.5,106
20110701|2011-06-15 07:00,15,1369.25,1369.5,1367.75,1369.25,301
20110701|2011-06-15 09:30,15,1369,1374,1367.75,1369.5,11683
20110701|2011-06-15 10:00,15,1369.75,1369.75,1358.5,1360.5,12508
20110701|2011-06-15 10:30,15,1360.75,1367,1359,1362.75,6370
20110701|2011-06-15 11:00,15,1362.75,1367,1361.75,1364.25,4380
20110701|2011-06-15 11:30,15,1364,1364.25,1356.5,1356.75,5705
20110701|2011-06-15 12:00,15,1356.75,1361,1354.5,1359.75,6228
20110701|2011-06-15 12:30,15,1359.5,1364,1358.5,1364,4420
20110701|2011-06-15 13:00,15,1364,1371.5,1363.25,1370.5,6932
20110701|2011-06-15 18:00,16,1370.25,1373,1370,1372.25,646
20110701|2011-06-15 18:30,16,1372.25,1372.25,1369.75,1371,167
20110701|2011-06-15 19:00,16,1371,1371,1369.25,1369.5,130
20110701|2011-06-15 19:30,16,1369.75,1370,1369,1369.5,82
20110701|2011-06-15 20:00,16,1369.25,1369.75,1368.5,1368.75,145
20110701|2011-06-15 20:30,16,1368.75,1369,1368.25,1368.75,27
20110701|2011-06-15 21:00,16,1368.5,1370,1368.5,1369.75,74
20110701|2011-06-15 21:30,16,1369.75,1370.25,1369.25,1370.25,87
20110701|2011-06-15 22:00,16,1369.75,1369.75,1366.25,1366.25,271
20110701|2011-06-15 22:30,16,1366.75,1367.75,1366.75,1367,49
20110701|2011-06-15 23:00,16,1366.5,1367,1366.5,1367,20
20110701|2011-06-15 23:30,16,1367.25,1367.25,1366.25,1366.25,39
20110701|2011-06-16 00:00,16,1366.5,1367,1366,1366.5,59
20110701|2011-06-16 00:30,16,1366.25,1366.25,1364.75,1365,121
20110701|2011-06-16 01:00,16,1365,1365.5,1359.75,1360.75,628
20110701|2011-06-16 01:30,16,1360.25,1360.25,1358,1359.5,443
20110701|2011-06-16 02:00,16,1359.25,1359.25,1355,1356.5,751
20110701|2011-06-16 02:30,16,1356.5,1358.75,1356.25,1358.75,105
20110701|2011-06-16 03:00,16,1358.75,1360.25,1358.75,1360.25,82
20110701|2011-06-16 03:30,16,1360,1360.5,1356.75,1356.75,88
20110701|2011-06-16 04:00,16,1356.75,1357.75,1351.5,1352,593
20110701|2011-06-16 04:30,16,1352.25,1353.25,1348.5,1352.5,830
20110701|2011-06-16 05:00,16,1352.5,1354.75,1351.25,1353,315
20110701|2011-06-16 05:30,16,1353,1356.25,1352.5,1355,194
20110701|2011-06-16 06:00,16,1355,1355.25,1351.5,1352.5,265
20110701|2011-06-16 06:30,16,1352.5,1355,1352,1354,291
20110701|2011-06-16 07:00,16,1353.75,1355.75,1352.75,1353.25,231
20110701|2011-06-16 09:30,16,1353,1364.5,1352.5,1360.25,10927
20110701|2011-06-16 10:00,16,1360.25,1362,1358.75,1360.5,2913
20110701|2011-06-16 10:30,16,1360.75,1365.5,1358.75,1359,4582
20110701|2011-06-16 11:00,16,1359,1360.75,1354.75,1358.75,3487
20110701|2011-06-16 11:30,16,1358.75,1359,1352.5,1353.25,3173
20110701|2011-06-16 12:00,16,1353.25,1359.75,1350,1356,4615
20110701|2011-06-16 12:30,16,1356,1358.5,1351.75,1351.75,2678
20110701|2011-06-16 13:00,16,1352,1353.25,1350,1350,4511
20110701|2011-06-16 18:00,17,1350.5,1351.5,1348.25,1350.25,566
20110701|2011-06-16 18:30,17,1350,1351.5,1349.75,1351,227
20110701|2011-06-16 19:00,17,1351,1351.25,1350,1350,32
20110701|2011-06-16 19:30,17,1350.25,1350.5,1348.75,1350.25,125
20110701|2011-06-16 20:00,17,1350.25,1352,1350.25,1351,62
20110701|2011-06-16 20:30,17,1351,1353.5,1351,1353.25,105
20110701|2011-06-16 21:00,17,1353,1353.75,1352.75,1353.75,121
20110701|2011-06-16 21:30,17,1353.25,1354,1352,1352.25,110
20110701|2011-06-16 22:00,17,1352,1352,1349,1349.75,172
20110701|2011-06-16 22:30,17,1349.5,1349.5,1348.5,1348.5,162
20110701|2011-06-16 23:00,17,1348.5,1349.25,1348,1348,100
20110701|2011-06-16 23:30,17,1348,1348,1345.5,1346.5,218
20110701|2011-06-17 00:00,17,1346.25,1346.5,1343,1343,410
20110701|2011-06-17 00:30,17,1343.5,1345,1343,1344.5,169
20110701|2011-06-17 01:00,17,1344.5,1348.5,1344.25,1348,265
20110701|2011-06-17 01:30,17,1348.25,1348.25,1345.75,1345.75,72
20110701|2011-06-17 02:00,17,1345.75,1347.5,1345,1347,168
20110701|2011-06-17 02:30,17,1347.25,1350.5,1346.5,1347.25,508
20110701|2011-06-17 03:00,17,1347,1347.25,1346,1346.5,228
20110701|2011-06-17 03:30,17,1346.25,1347.75,1346,1347,353
20110701|2011-06-17 04:00,17,1347,1351.5,1346.5,1350.25,297
20110701|2011-06-17 04:30,17,1350,1351.75,1349.25,1351,285
20110701|2011-06-17 05:00,17,1351,1352.75,1350.5,1352.25,220
20110701|2011-06-17 05:30,17,1352.25,1356,1351.5,1355.5,399
20110701|2011-06-17 06:00,17,1355.5,1357.25,1355,1355.5,227
20110701|2011-06-17 06:30,17,1355.5,1357,1353.5,1356.5,221
20110701|2011-06-17 07:00,17,1356.5,1357.25,1354,1355,184
20110701|2011-06-17 09:30,17,1355,1355.5,1344,1345,12707
20110701|2011-06-17 10:00,17,1344.75,1347.5,1340.5,1341.5,6798
20110701|2011-06-17 10:30,17,1341.25,1342.25,1338.25,1340.5,4569
20110701|2011-06-17 11:00,17,1340,1341.75,1334.5,1335.75,5213
20110701|2011-06-17 11:30,17,1335.75,1336.5,1332.25,1335.75,5068
20110701|2011-06-17 12:00,17,1335.5,1335.75,1330.5,1331.5,3979
20110701|2011-06-17 12:30,17,1331.5,1335,1331.5,1333,3220
20110701|2011-06-17 13:00,17,1333,1335.5,1330.75,1331,3732
20110701|2011-06-19 18:00,20,1334.75,1338,1332,1333,874
20110701|2011-06-19 18:30,20,1333.25,1334.75,1332.75,1333.25,82
20110701|2011-06-19 19:00,20,1333.25,1334,1333.25,1333.5,71
20110701|2011-06-19 19:30,20,1333.25,1334,1333.25,1334,41
20110701|2011-06-19 20:00,20,1334.25,1336.25,1333.75,1336,290
20110701|2011-06-19 20:30,20,1336.25,1339.25,1336.25,1339.25,282
20110701|2011-06-19 21:00,20,1339.25,1339.25,1337.75,1338.75,204
20110701|2011-06-19 21:30,20,1338.75,1339.25,1337.75,1339.25,70
20110701|2011-06-19 22:00,20,1339.25,1339.75,1338.75,1338.75,265
20110701|2011-06-19 22:30,20,1339,1339.25,1338,1338,90
20110701|2011-06-19 23:00,20,1338,1340,1337.75,1338.5,250
20110701|2011-06-19 23:30,20,1339.25,1339.5,1337.5,1337.5,42
20110701|2011-06-20 00:00,20,1337.5,1338.25,1336,1336,45
20110701|2011-06-20 00:30,20,1336,1337,1336,1337,43
20110701|2011-06-20 01:00,20,1336.5,1337.75,1336.25,1337.5,59
20110701|2011-06-20 01:30,20,1336.75,1336.75,1333,1333.5,307
20110701|2011-06-20 02:00,20,1333.25,1337,1331.75,1335.25,267
20110701|2011-06-20 02:30,20,1335,1336,1334.25,1335,133
20110701|2011-06-20 03:00,20,1335.75,1336.25,1334.75,1335.25,61
20110701|2011-06-20 03:30,20,1334.75,1334.75,1334.25,1334.5,33
20110701|2011-06-20 04:00,20,1334.5,1334.75,1333.75,1334.25,42
20110701|2011-06-20 04:30,20,1334.5,1334.5,1333,1333.5,201
20110701|2011-06-20 05:00,20,1333.5,1334,1333.25,1333.5,44
20110701|2011-06-20 05:30,20,1333.5,1334,1333,1333.75,185
20110701|2011-06-20 06:00,20,1333.25,1335.75,1333.25,1334.5,175
20110701|2011-06-20 06:30,20,1334.5,1335,1333,1333.75,113
20110701|2011-06-20 07:00,20,1333.25,1334.75,1333,1334,149
20110701|2011-06-20 09:30,20,1335.25,1339.75,1333,1337.75,9758
20110701|2011-06-20 10:00,20,1337.75,1344.75,1337,1343,5767
20110701|2011-06-20 10:30,20,1343,1345,1341.25,1345,2576
20110701|2011-06-20 11:00,20,1345,1346,1341.5,1343.5,2308
20110701|2011-06-20 11:30,20,1343.5,1343.5,1340.25,1342.25,1173
20110701|2011-06-20 12:00,20,1342.25,1344.75,1341.75,1343,1012
20110701|2011-06-20 12:30,20,1343,1345,1342.5,1345,1198
20110701|2011-06-20 13:00,20,1344.75,1345.25,1335,1338,3595
20110701|2011-06-20 18:00,21,1338.25,1340.25,1337.75,1339.5,245
20110701|2011-06-20 18:30,21,1339.5,1341,1339.5,1339.75,134
20110701|2011-06-20 19:00,21,1339.5,1341,1338.75,1340.75,104
20110701|2011-06-20 19:30,21,1341,1341.25,1340.25,1341,85
20110701|2011-06-20 20:00,21,1341.25,1343,1340.25,1343,120
20110701|2011-06-20 20:30,21,1342.75,1343.5,1342,1343.25,130
20110701|2011-06-20 21:00,21,1343,1343.5,1342.25,1342.25,77
20110701|2011-06-20 21:30,21,1342.5,1343.5,1342,1343,144
20110701|2011-06-20 22:00,21,1343,1344,1342.5,1343.5,69
20110701|2011-06-20 22:30,21,1343.5,1344,1343,1344,89
20110701|2011-06-20 23:00,21,1344,1344.25,1342.25,1342.25,56
20110701|2011-06-20 23:30,21,1342.25,1342.5,1341.5,1341.75,34
20110701|2011-06-21 00:00,21,1342,1342,1342,1342,1
20110701|2011-06-21 00:30,21,1342,1343,1341.25,1343,39
20110701|2011-06-21 01:00,21,1343,1344.25,1342.5,1343.75,40
20110701|2011-06-21 01:30,21,1343.75,1345,1343.75,1344.75,114
20110701|2011-06-21 02:00,21,1344.75,1346.75,1344.5,1346.25,310
20110701|2011-06-21 02:30,21,1346.25,1346.5,1344.75,1346,549
20110701|2011-06-21 03:00,21,1345.5,1348.25,1344.5,1348,181
20110701|2011-06-21 03:30,21,1348,1348.25,1346.75,1347.5,61
20110701|2011-06-21 04:00,21,1347.25,1347.5,1345.75,1346,85
20110701|2011-06-21 04:30,21,1346,1347.5,1346,1347,78
20110701|2011-06-21 05:00,21,1347.25,1348,1346.5,1347.25,82
20110701|2011-06-21 05:30,21,1347.75,1348.5,1347.5,1348.25,74
20110701|2011-06-21 06:00,21,1348,1349,1347.5,1348,181
20110701|2011-06-21 06:30,21,1348.25,1349,1347.5,1348.75,132
20110701|2011-06-21 07:00,21,1348.75,1348.75,1346,1347.5,186
20110701|2011-06-21 09:30,21,1349.75,1354.75,1346.75,1349.25,7796
20110701|2011-06-21 10:00,21,1349.25,1350.5,1348.25,1349.25,1765
20110701|2011-06-21 10:30,21,1349.75,1352,1349.25,1349.75,1452
20110701|2011-06-21 11:00,21,1350,1351.25,1347.5,1347.75,1389
20110701|2011-06-21 11:30,21,1347.75,1348.25,1343.75,1345.75,2482
20110701|2011-06-21 12:00,21,1345.75,1350,1345.5,1350,1672
20110701|2011-06-21 12:30,21,1350,1350.25,1347,1349,1372
20110701|2011-06-21 13:00,21,1349,1350.75,1347.5,1348.25,1995
20110701|2011-06-21 18:00,22,1348.75,1350.5,1348,1350,125
20110701|2011-06-21 18:30,22,1350.5,1351.25,1350,1350.75,31
20110701|2011-06-21 19:00,22,1351,1351.75,1350,1350.25,86
20110701|2011-06-21 19:30,22,1350.75,1351.75,1350,1350.5,102
20110701|2011-06-21 20:00,22,1350,1351,1349,1350,94
20110701|2011-06-21 20:30,22,1350.25,1350.5,1349,1349.75,54
20110701|2011-06-21 21:00,22,1349.75,1350.25,1349.5,1349.5,94
20110701|2011-06-21 21:30,22,1349.5,1350,1348.75,1350,87
20110701|2011-06-21 22:00,22,1349,1350,1347.75,1348,46
20110701|2011-06-21 22:30,22,1348,1348.75,1348,1348.75,17
20110701|2011-06-21 23:00,22,1348.25,1348.25,1347,1347.25,31
20110701|2011-06-21 23:30,22,1347.5,1347.75,1347.25,1347.25,17
20110701|2011-06-22 00:00,22,1347.25,1347.5,1347,1347.5,17
20110701|2011-06-22 00:30,22,1347.5,1348,1345.75,1346.25,228
20110701|2011-06-22 01:00,22,1346.25,1347.25,1346,1346.25,40
20110701|2011-06-22 01:30,22,1346.5,1346.5,1345,1346.25,230
20110701|2011-06-22 02:00,22,1346.5,1347.5,1346.25,1347,73
20110701|2011-06-22 02:30,22,1347.25,1347.75,1347,1347,32
20110701|2011-06-22 03:00,22,1347,1347.25,1345.25,1345.75,53
20110701|2011-06-22 03:30,22,1345.75,1346.5,1343.5,1344.25,141
20110701|2011-06-22 04:00,22,1344.5,1345,1342.5,1343.75,175
20110701|2011-06-22 04:30,22,1343.25,1343.5,1341,1341,206
20110701|2011-06-22 05:00,22,1341.25,1341.25,1338.5,1339.75,499
20110701|2011-06-22 05:30,22,1339.25,1340.75,1338.75,1340,50
20110701|2011-06-22 06:00,22,1340,1340.5,1339,1340,57
20110701|2011-06-22 06:30,22,1339.75,1342,1339.25,1340.75,155
20110701|2011-06-22 07:00,22,1340.75,1342,1340.75,1341.75,90
20110701|2011-06-22 09:30,22,1343.75,1348,1338,1339.75,7003
20110701|2011-06-22 10:00,22,1340,1341.75,1330,1337.25,8084
20110701|2011-06-22 10:30,22,1337.5,1339,1331,1332.75,3821
20110701|2011-06-22 11:00,22,1332.75,1332.75,1320.5,1329,10858
20110701|2011-06-22 11:30,22,1328.5,1333.5,1323.25,1329.75,4774
20110701|2011-06-22 12:00,22,1330,1332.25,1328.75,1328.75,1212
20110701|2011-06-22 12:30,22,1329,1331,1325.25,1329.75,2119
20110701|2011-06-22 13:00,22,1329.5,1332.25,1328,1330.25,2726
20110701|2011-06-22 18:00,23,1331.25,1332,1328.5,1329,239
20110701|2011-06-22 18:30,23,1329,1329.5,1328.5,1329.5,19
20110701|2011-06-22 19:00,23,1329,1330,1328.5,1330,70
20110701|2011-06-22 19:30,23,1330,1331.25,1328.75,1331.25,103
20110701|2011-06-22 20:00,23,1331.25,1332.5,1329.5,1329.5,103
20110701|2011-06-22 20:30,23,1329.5,1329.5,1325,1326,143
20110701|2011-06-22 21:00,23,1326,1328.5,1325,1328.25,109
20110701|2011-06-22 21:30,23,1328.25,1328.25,1326.75,1327.75,62
20110701|2011-06-22 22:00,23,1328,1330.5,1327.75,1330.5,56
20110701|2011-06-22 22:30,23,1330.75,1330.75,1329.25,1329.25,32
20110701|2011-06-22 23:00,23,1330,1330.5,1330,1330.25,39
20110701|2011-06-22 23:30,23,1330.25,1330.25,1329.25,1329.25,4
20110701|2011-06-23 00:00,23,1330,1330,1329.75,1330,7
20110701|2011-06-23 00:30,23,1329.75,1332.25,1329.25,1331.75,134
20110701|2011-06-23 01:00,23,1332.25,1332.75,1331.5,1332.75,53
20110701|2011-06-23 01:30,23,1332.25,1333.25,1332.25,1332.75,43
20110701|2011-06-23 02:00,23,1332.25,1332.25,1331,1332,25
20110701|2011-06-23 02:30,23,1331.5,1332.25,1330.75,1331,36
20110701|2011-06-23 03:00,23,1330.25,1330.5,1330.25,1330.5,22
20110701|2011-06-23 03:30,23,1330.5,1330.5,1328.5,1328.75,131
20110701|2011-06-23 04:00,23,1328.5,1328.5,1324,1324.5,397
20110701|2011-06-23 04:30,23,1324,1325,1322.5,1323.75,255
20110701|2011-06-23 05:00,23,1323.5,1327.5,1323.5,1326.75,144
20110701|2011-06-23 05:30,23,1326.75,1328.25,1326,1327,121
20110701|2011-06-23 06:00,23,1326.5,1327.5,1324.75,1325.5,342
20110701|2011-06-23 06:30,23,1325,1328,1323.5,1328,162
20110701|2011-06-23 07:00,23,1327.75,1329.75,1327,1329,198
20110701|2011-06-23 09:30,23,1316.75,1316.75,1292.75,1307.75,14911
20110701|2011-06-23 10:00,23,1307.75,1315.25,1307.25,1314,4511
20110701|2011-06-23 10:30,23,1313.5,1318,1311,1314.75,2706
20110701|2011-06-23 11:00,23,1314.5,1314.5,1311.25,1311.75,1205
20110701|2011-06-23 11:30,23,1311.5,1313.25,1310,1311.25,1209
20110701|2011-06-23 12:00,23,1311,1319.75,1310.75,1315.75,2396
20110701|2011-06-23 12:30,23,1315.75,1324.5,1314.75,1324,3115
20110701|2011-06-23 13:00,23,1323.75,1323.75,1314.5,1316.5,1912
20110701|2011-06-23 18:00,24,1318.5,1321.75,1317,1317,518
20110701|2011-06-23 18:30,24,1317.25,1319,1316.25,1319,204
20110701|2011-06-23 19:00,24,1319.25,1320.25,1318,1319.5,52
20110701|2011-06-23 19:30,24,1319.25,1319.25,1318,1318.75,24
20110701|2011-06-23 20:00,24,1319,1326,1319,1325.75,344
20110701|2011-06-23 20:30,24,1325.75,1328.75,1325,1328,349
20110701|2011-06-23 21:00,24,1327.5,1328,1325,1326,84
20110701|2011-06-23 21:30,24,1326.75,1328,1325.75,1327.75,84
20110701|2011-06-23 22:00,24,1327.5,1328.5,1327.5,1328.25,22
20110701|2011-06-23 22:30,24,1328,1328.75,1327.5,1328.5,29
20110701|2011-06-23 23:00,24,1327.5,1328,1327.25,1327.75,7
20110701|2011-06-23 23:30,24,1327.25,1328.25,1327.25,1328.25,5
20110701|2011-06-24 00:00,24,1327.25,1327.5,1327,1327.5,9
20110701|2011-06-24 00:30,24,1327.25,1328.75,1327,1327.5,32
20110701|2011-06-24 01:00,24,1328,1328.25,1327,1327.5,57
20110701|2011-06-24 01:30,24,1326.75,1327.25,1323.25,1323.25,142
20110701|2011-06-24 02:00,24,1324,1324.75,1323.25,1324,61
20110701|2011-06-24 02:30,24,1324,1324.25,1323,1324.25,23
20110701|2011-06-24 03:00,24,1324.5,1327,1324.25,1327,74
20110701|2011-06-24 03:30,24,1327,1328,1326.25,1327.75,65
20110701|2011-06-24 04:00,24,1327.75,1328,1325.75,1326.5,26
20110701|2011-06-24 04:30,24,1327,1327.25,1326,1326,33
20110701|2011-06-24 05:00,24,1326,1326.5,1325,1326.5,24
20110701|2011-06-24 05:30,24,1326.75,1326.75,1324,1325,48
20110701|2011-06-24 06:00,24,1324.75,1324.75,1324.5,1324.5,6
20110701|2011-06-24 06:30,24,1324.25,1324.75,1323.25,1324,78
20110701|2011-06-24 07:00,24,1324,1324,1323.5,1323.75,64
20110701|2011-06-24 09:30,24,1318.5,1323.25,1311.5,1315.25,4129
20110701|2011-06-24 10:00,24,1315.5,1318.25,1314,1316.25,1519
20110701|2011-06-24 10:30,24,1316.25,1323.25,1315,1321.5,1563
20110701|2011-06-24 11:00,24,1321.25,1321.5,1318.25,1318.5,1322
20110701|2011-06-24 11:30,24,1318.25,1320.75,1317.75,1319,1290
20110701|2011-06-24 12:00,24,1319,1321.75,1318,1321.5,1399
20110701|2011-06-24 12:30,24,1321.5,1321.5,1317,1318.25,1900
20110701|2011-06-24 13:00,24,1318.5,1320.25,1317,1319.25,2857
20110701|2011-06-26 18:00,27,1318.25,1318.75,1313.75,1317,210
20110701|2011-06-26 18:30,27,1317.25,1318,1314.75,1314.75,140
20110701|2011-06-26 19:00,27,1315.75,1318,1315.5,1315.75,122
20110701|2011-06-26 19:30,27,1316.25,1319.75,1316,1319.75,130
20110701|2011-06-26 20:00,27,1320,1321.5,1317.5,1320.5,155
20110701|2011-06-26 20:30,27,1320.25,1322.25,1320,1322,430
20110701|2011-06-26 21:00,27,1322,1325,1320.75,1323.75,188
20110701|2011-06-26 21:30,27,1323.5,1323.75,1318.5,1320,71
20110701|2011-06-26 22:00,27,1319.75,1319.75,1315.5,1315.5,103
20110701|2011-06-26 22:30,27,1315.5,1315.75,1315,1315,79
20110701|2011-06-26 23:00,27,1317.75,1319,1317.25,1318.75,28
20110701|2011-06-26 23:30,27,1318.75,1319.5,1317.5,1317.5,41
20110701|2011-06-27 00:00,27,1317,1317,1316,1316,22
20110701|2011-06-27 00:30,27,1316,1316,1311.25,1312.5,116
20110701|2011-06-27 01:00,27,1312.5,1315.25,1311.25,1313.5,79
20110701|2011-06-27 01:30,27,1315.5,1315.75,1314,1314.5,23
20110701|2011-06-27 02:00,27,1314.5,1315,1311.25,1314,29
20110701|2011-06-27 02:30,27,1313.75,1316.5,1313.5,1314.25,57
20110701|2011-06-27 03:00,27,1314.75,1317,1314.5,1315.75,18
20110701|2011-06-27 03:30,27,1315.25,1317,1315,1317,43
20110701|2011-06-27 04:00,27,1317,1317,1316.5,1317,8
20110701|2011-06-27 04:30,27,1316,1316.5,1315.25,1316.5,32
20110701|2011-06-27 05:00,27,1316.25,1316.5,1315,1315.25,223
20110701|2011-06-27 05:30,27,1315.5,1317.5,1314.75,1315,98
20110701|2011-06-27 06:00,27,1314.75,1317.5,1314.75,1316.5,73
20110701|2011-06-27 06:30,27,1316.25,1319,1316.25,1318.75,98
20110701|2011-06-27 07:00,27,1318,1318,1314.75,1315.25,86
20110701|2011-06-27 09:30,27,1314.5,1324.75,1314.5,1323,4218
20110701|2011-06-27 10:00,27,1323,1323.25,1318.75,1319,2234
20110701|2011-06-27 10:30,27,1319,1319,1310.5,1315,2379
20110701|2011-06-27 11:00,27,1315.25,1316.25,1312.75,1314.5,400
20110701|2011-06-27 11:30,27,1314.5,1315.25,1310,1314.5,1205
20110701|2011-06-27 12:00,27,1314.5,1322.75,1314.25,1320.75,893
20110701|2011-06-27 12:30,27,1321.5,1322.25,1317.75,1320.5,857
20110701|2011-06-27 13:00,27,1320.5,1330.75,1320.5,1329,2168
20110701|2011-06-27 18:00,28,1334,1336.75,1332.75,1335.25,103
20110701|2011-06-27 18:30,28,1335.25,1335.5,1333.25,1333.25,38
20110701|2011-06-27 19:00,28,1333.25,1333.5,1333,1333.25,9
20110701|2011-06-27 19:30,28,1333.75,1334.25,1333,1334.25,15
20110701|2011-06-27 20:00,28,1334.25,1334.25,1332.5,1332.5,24
20110701|2011-06-27 20:30,28,1332.25,1332.75,1332,1332,12
20110701|2011-06-27 21:00,28,1331.25,1332.25,1331.25,1331.25,22
20110701|2011-06-27 21:30,28,1331.25,1331.25,1331.25,1331.25,1
20110701|2011-06-27 22:00,28,1331.25,1333,1330.75,1330.75,23
20110701|2011-06-27 22:30,28,1330.75,1331,1330.75,1330.75,5
20110701|2011-06-27 23:30,28,1330,1330.5,1330,1330.5,7
20110701|2011-06-28 00:00,28,1331,1331,1330,1330,16
20110701|2011-06-28 00:30,28,1330,1330.5,1330,1330.25,155
20110701|2011-06-28 01:00,28,1328.5,1328.75,1328.5,1328.75,4
20110701|2011-06-28 01:30,28,1328.75,1328.75,1328.5,1328.5,8
20110701|2011-06-28 02:00,28,1328.5,1329.25,1328.5,1329.25,77
20110701|2011-06-28 02:30,28,1331,1331.75,1330.25,1331.75,5
20110701|2011-06-28 03:00,28,1331.75,1332.75,1331.5,1332.25,31
20110701|2011-06-28 03:30,28,1332.25,1333.5,1331.75,1331.75,135
20110701|2011-06-28 04:00,28,1332.25,1332.75,1332,1332.75,25
20110701|2011-06-28 04:30,28,1332.75,1333,1331.75,1333,86
20110701|2011-06-28 05:00,28,1333,1335.25,1333,1335.25,46
20110701|2011-06-28 05:30,28,1334.5,1336.75,1334.5,1336,53
20110701|2011-06-28 06:00,28,1335.75,1339,1335,1339,120
20110701|2011-06-28 06:30,28,1339.25,1342.25,1339.25,1341.5,136
20110701|2011-06-28 07:00,28,1342.25,1343.25,1340.5,1343.25,150
20110701|2011-06-28 09:30,28,1343,1346.25,1333,1333,1997
20110701|2011-06-28 10:00,28,1333,1336.5,1332.25,1333.75,964
20110701|2011-06-28 10:30,28,1333.75,1335.25,1333.25,1333.75,592
20110701|2011-06-28 11:00,28,1333.5,1334,1330.5,1332.5,967
20110701|2011-06-28 11:30,28,1332.5,1335,1331.25,1333.5,689
20110701|2011-06-28 12:00,28,1333.5,1336.75,1332,1332.5,1208
20110701|2011-06-28 12:30,28,1332.75,1337.5,1331.5,1333.5,986
20110701|2011-06-28 13:00,28,1333.75,1336,1328,1329.75,918
20110701|2011-06-28 18:00,29,1331.5,1339.75,1330.5,1337.75,106
20110701|2011-06-28 18:30,29,1338.25,1340,1336.75,1339,145
20110701|2011-06-28 19:00,29,1340,1340,1338.5,1339.5,28
20110701|2011-06-28 19:30,29,1339.75,1340,1339,1339,51
20110701|2011-06-28 20:00,29,1338.25,1340,1338.25,1340,10
20110701|2011-06-28 20:30,29,1339,1339.5,1338.5,1339.5,4
20110701|2011-06-28 21:00,29,1340,1342.25,1339,1339.25,348
20110701|2011-06-28 21:30,29,1339.5,1340.75,1339.5,1340,11
20110701|2011-06-28 22:00,29,1339.5,1339.5,1339,1339,7
20110701|2011-06-28 22:30,29,1339.25,1340,1339.25,1340,6
20110701|2011-06-28 23:00,29,1338.75,1338.75,1338.75,1338.75,1
20110701|2011-06-28 23:30,29,1338.75,1338.75,1338.75,1338.75,1
20110701|2011-06-29 00:00,29,1337.5,1337.5,1337.5,1337.5,2
20110701|2011-06-29 00:30,29,1337.5,1337.5,1337.5,1337.5,2
20110701|2011-06-29 01:00,29,1337,1337.25,1336.5,1336.5,44
20110701|2011-06-29 02:00,29,1337.75,1337.75,1337.25,1337.25,2
20110701|2011-06-29 02:30,29,1336.5,1336.5,1336.25,1336.25,10
20110701|2011-06-29 03:00,29,1337.5,1339,1337.5,1339,22
20110701|2011-06-29 03:30,29,1339,1339.5,1339,1339.5,55
20110701|2011-06-29 04:00,29,1340,1341,1339.5,1340.75,65
20110701|2011-06-29 04:30,29,1341.25,1341.5,1341.25,1341.5,9
20110701|2011-06-29 05:00,29,1342,1345,1342,1345,221
20110701|2011-06-29 05:30,29,1345.75,1345.75,1344.5,1345.75,78
20110701|2011-06-29 06:00,29,1346,1347,1343.75,1345,286
20110701|2011-06-29 06:30,29,1344.75,1345,1344.5,1344.5,43
20110701|2011-06-29 07:00,29,1343.5,1345,1341.75,1345,59
20110701|2011-06-29 09:30,29,1344.5,1350,1339,1342.25,1922
20110701|2011-06-29 10:00,29,1342.25,1342.25,1336,1338,902
20110701|2011-06-29 10:30,29,1337.75,1341.75,1337.5,1338.75,412
20110701|2011-06-29 11:00,29,1338.75,1339.25,1335.25,1337,408
20110701|2011-06-29 11:30,29,1337.75,1340,1326.5,1326.5,721
20110701|2011-06-29 12:00,29,1326.5,1332.5,1326.5,1332.5,529
20110701|2011-06-29 12:30,29,1332.75,1336,1332.25,1333.75,378
20110701|2011-06-29 13:00,29,1333.25,1334.75,1330.75,1331.25,500
20110701|2011-06-29 18:00,30,1335.5,1337,1331.75,1336,111
20110701|2011-06-29 19:00,30,1333.75,1333.75,1333.75,1333.75,2
20110701|2011-06-29 19:30,30,1334,1336,1333.75,1336,5
20110701|2011-06-29 20:00,30,1335.25,1337.5,1335.25,1337.5,11
20110701|2011-06-29 21:00,30,1339,1339.5,1339,1339.5,4
20110701|2011-06-29 21:30,30,1339.75,1339.75,1338,1338.5,12
20110701|2011-06-29 22:00,30,1339.75,1340,1339.75,1340,2
20110701|2011-06-29 22:30,30,1342,1342,1342,1342,1
20110701|2011-06-29 23:00,30,1342.5,1342.5,1341,1341,5
20110701|2011-06-29 23:30,30,1341.5,1341.5,1341.5,1341.5,3
20110701|2011-06-30 00:00,30,1340.25,1341.5,1340.25,1341.5,5
20110701|2011-06-30 01:30,30,1339.5,1342.5,1339.5,1342.5,5
20110701|2011-06-30 04:00,30,1338,1338,1338,1338,20
20110701|2011-06-30 05:00,30,1335,1335,1335,1335,1
20110701|2011-06-30 05:30,30,1335.25,1335.25,1335,1335,3
20110701|2011-06-30 06:00,30,1335.5,1336.25,1335.5,1336.25,4
20110701|2011-06-30 06:30,30,1336.5,1337,1336.25,1336.5,50
20110701|2011-06-30 07:00,30,1336,1336.5,1333.75,1335.75,116
20110701|2011-06-30 09:30,30,1306.25,1310.75,1290,1309,932
20110701|2011-06-30 10:00,30,1308.5,1319,1308.5,1318.25,586
20110701|2011-06-30 10:30,30,1318.5,1320.25,1312,1314,211
20110701|2011-06-30 11:00,30,1314,1316,1313,1315.25,163
20110701|2011-06-30 11:30,30,1315.75,1317,1311.75,1312.75,363
20110701|2011-06-30 12:00,30,1312,1312.75,1309.25,1309.25,109
20110701|2011-06-30 12:30,30,1309,1314.25,1307,1312.25,208
20110701|2011-06-30 13:00,30,1312,1312,1306,1306,159
20110701|2011-06-30 18:00,1,1308.5,1318,1307.75,1311.5,16
20110701|2011-06-30 19:00,1,1313,1313,1313,1313,1
20110701|2011-06-30 20:00,1,1317.5,1318.25,1316.75,1317,127
20110701|2011-06-30 20:30,1,1316.25,1316.25,1316,1316,10
20110701|2011-06-30 21:00,1,1316,1316,1316,1316,18
20110701|2011-06-30 21:30,1,1316,1318,1316,1318,6
20110701|2011-06-30 22:00,1,1318,1319,1318,1319,5
20110701|2011-06-30 23:30,1,1318.25,1318.25,1318.25,1318.25,1
20110701|2011-07-01 02:30,1,1318.5,1319.5,1318.5,1319.5,5
20110701|2011-07-01 03:30,1,1316,1316.5,1316,1316.5,3
20110701|2011-07-01 05:00,1,1315.5,1316,1315.5,1316,3
20110701|2011-07-01 05:30,1,1318,1319.75,1318,1319.75,19
20110701|2011-07-01 06:00,1,1317,1318.25,1316.5,1317,30
20110701|2011-07-01 06:30,1,1316,1316.25,1315.25,1315.5,30
20110701|2011-07-01 07:00,1,1315.5,1315.5,1312.5,1312.75,24
20110701|2011-07-01 09:30,1,1314,1316.75,1307.25,1313.5,304
20110701|2011-07-01 10:00,1,1313.5,1317.5,1313.5,1317,60
20110701|2011-07-01 10:30,1,1316.5,1321.75,1316.25,1320,76
20110701|2011-07-01 11:00,1,1321,1322.75,1320,1320,62
20110701|2011-07-01 11:30,1,1322.75,1326,1322,1324,55
20110701|2011-07-01 12:00,1,1323,1325,1320.5,1325,57
20110701|2011-07-01 12:30,1,1324,1330,1322,1329.5,92
20110701|2011-07-01 13:00,1,1326,1326.5,1324,1324,35
20110701|2011-07-04 18:00,5,1330.5,1330.5,1328,1328.25,4
20110701|2011-07-04 18:30,5,1329.5,1329.5,1328.75,1329,6
20110701|2011-07-04 23:30,5,1328.5,1328.5,1328.5,1328.5,2
20110701|2011-07-05 00:30,5,1330.75,1331.75,1330.75,1331.75,15
20110701|2011-07-05 01:00,5,1330.5,1331,1330.5,1331,6
20110701|2011-07-05 01:30,5,1330.75,1331,1330,1330,13
20110701|2011-07-05 02:00,5,1330,1331,1330,1331,9
20110701|2011-07-05 02:30,5,1331.25,1331.5,1331,1331,12
20110701|2011-07-05 03:00,5,1331.5,1331.75,1331.5,1331.75,3
20110701|2011-07-05 03:30,5,1332.75,1333.5,1332.75,1333.5,36
20110701|2011-07-05 04:00,5,1334.5,1335,1334.5,1335,22
20110701|2011-07-05 04:30,5,1338,1338.5,1338,1338.5,9
20110701|2011-07-05 05:00,5,1336,1336.5,1335.75,1336.5,9
20110701|2011-07-05 05:30,5,1336,1336.25,1336,1336.25,8
20110701|2011-07-05 06:30,5,1337.5,1339,1336.25,1337,46
20110701|2011-07-05 07:00,5,1337,1337,1336.5,1337,6
20110701|2011-07-05 09:30,5,1337,1340,1326.75,1326.75,200
20110701|2011-07-05 10:00,5,1327,1328.25,1326,1327.25,51
20110701|2011-07-05 10:30,5,1327,1327.25,1322,1325,107
20110701|2011-07-05 11:00,5,1323.25,1326.5,1322,1325.75,59
20110701|2011-07-05 11:30,5,1325.5,1327.5,1325.5,1327,145
20110701|2011-07-05 12:00,5,1326,1326,1323,1323,13
20110701|2011-07-05 12:30,5,1326,1330,1326,1330,30
20110701|2011-07-05 13:00,5,1330.75,1331.25,1328,1331.25,25
20110701|2011-07-05 18:00,6,1330,1331,1330,1330.75,11
20110701|2011-07-05 19:00,6,1330.75,1330.75,1330.75,1330.75,1
20110701|2011-07-05 20:00,6,1332.5,1332.75,1332.5,1332.75,2
20110701|2011-07-06 01:00,6,1331.75,1332,1331.75,1332,2
20110701|2011-07-06 01:30,6,1332.25,1332.25,1332.25,1332.25,1
20110701|2011-07-06 02:00,6,1331.25,1331.25,1330.75,1331.25,7
20110701|2011-07-06 02:30,6,1328.75,1329.25,1328.75,1329.25,4
20110701|2011-07-06 03:00,6,1327.5,1327.5,1324.75,1325,4
20110701|2011-07-06 03:30,6,1322,1323.75,1321.25,1323.75,11
20110701|2011-07-06 04:00,6,1322.75,1322.75,1321.5,1321.5,3
20110701|2011-07-06 06:30,6,1322.75,1322.75,1322.75,1322.75,2
20110701|2011-07-06 09:30,6,1324.25,1332,1324,1330,83
20110701|2011-07-06 10:00,6,1330.25,1330.25,1325.75,1328,323
20110701|2011-07-06 10:30,6,1329.5,1330.25,1329.5,1330.25,27
20110701|2011-07-06 11:00,6,1332,1336.25,1332,1332.75,22
20110701|2011-07-06 11:30,6,1335.25,1335.75,1332.5,1333.75,49
20110701|2011-07-06 12:00,6,1335,1336.75,1335,1336.5,14
20110701|2011-07-06 12:30,6,1334.5,1336.75,1331,1331,132
20110701|2011-07-06 13:00,6,1330.25,1332.25,1330.25,1330.75,44
20110701|2011-07-06 18:00,7,1331.25,1331.25,1331.25,1331.25,10
20110701|2011-07-07 02:00,7,1337,1337,1337,1337,1
20110701|2011-07-07 05:00,7,1333.75,1333.75,1333.75,1333.75,5
20110701|2011-07-07 05:30,7,1333.5,1333.5,1333.5,1333.5,5
20110701|2011-07-07 06:30,7,1337,1337,1337,1337,1
20110701|2011-07-07 09:30,7,1340.75,1350,1340.75,1344.25,225
20110701|2011-07-07 10:00,7,1344.5,1346,1344.5,1346,11
20110701|2011-07-07 10:30,7,1343.5,1343.5,1342.25,1342.25,9
20110701|2011-07-07 11:30,7,1344,1346,1344,1345,17
20110701|2011-07-07 12:00,7,1345.5,1345.5,1342.75,1342.75,4
20110701|2011-07-07 12:30,7,1342.75,1347.75,1342.5,1346.75,29
20110701|2011-07-07 13:00,7,1345,1346.25,1345,1346.25,6
20110701|2011-07-07 18:00,8,1346.5,1346.5,1346.5,1346.5,2
20110701|2011-07-07 21:30,8,1345,1345,1345,1345,4
20110701|2011-07-07 23:00,8,1347.5,1347.5,1347.5,1347.5,1
20110701|2011-07-08 06:00,8,1348.75,1348.75,1348.75,1348.75,5
20110701|2011-07-08 09:30,8,1341.75,1351,1341.75,1349,28
20110701|2011-07-08 10:00,8,1350.5,1351.5,1350.5,1351.5,3
20110701|2011-07-08 10:30,8,1353.75,1353.75,1352.5,1352.5,2
20110701|2011-07-08 11:00,8,1355,1355.25,1354.5,1355.25,53
20110701|2011-07-08 12:00,8,1355,1355,1353.25,1353.25,14
20110701|2011-07-08 12:30,8,1355,1355,1355,1355,3
20110701|2011-07-08 13:00,8,1352.5,1352.5,1352,1352.25,4
20110701|2011-07-10 18:00,11,1356.25,1359.25,1356.25,1358,52
20110701|2011-07-10 19:30,11,1351.5,1351.5,1350.25,1350.25,37
20110701|2011-07-10 20:30,11,1352,1358.25,1352,1358,41
20110701|2011-07-11 09:30,11,1343.75,1351.25,1343.75,1347.75,75
20110701|2011-07-11 10:00,11,1353,1355,1353,1354.25,12
20110701|2011-07-11 10:30,11,1354.25,1354.25,1352,1352,13
20110701|2011-07-11 11:00,11,1349,1349,1349,1349,25
20110701|2011-07-11 11:30,11,1352.25,1352.25,1348.25,1348.5,16
20110701|2011-07-11 12:30,11,1348.5,1348.5,1348.5,1348.5,17
20110701|2011-07-11 13:00,11,1350.75,1352.75,1350.75,1351.25,14
20110701|2011-07-11 18:00,12,1352.5,1352.5,1352.5,1352.5,1
20110701|2011-07-11 18:30,12,1351,1351,1350,1350,7
20110701|2011-07-11 19:00,12,1351,1351,1351,1351,2
20110701|2011-07-11 21:00,12,1346,1347,1346,1347,6
20110701|2011-07-12 01:00,12,1346,1346,1346,1346,9
20110701|2011-07-12 03:30,12,1342,1342,1342,1342,1
20110701|2011-07-12 04:00,12,1346,1346.25,1346,1346.25,2
20110701|2011-07-12 06:30,12,1345.25,1345.25,1345.25,1345.25,1
20110701|2011-07-12 09:30,12,1348.5,1358,1348.5,1354,25
20110701|2011-07-12 10:00,12,1355.25,1355.5,1353,1353.25,42
20110701|2011-07-12 10:30,12,1357,1357,1354,1354,8
20110701|2011-07-12 11:00,12,1353.25,1353.25,1352,1352,2
20110701|2011-07-12 11:30,12,1352.75,1356,1352.75,1354.75,12
20110701|2011-07-12 12:00,12,1357.5,1360.25,1357.5,1360.25,15
20110701|2011-07-12 12:30,12,1360,1364,1360,1364,25
20110701|2011-07-12 13:00,12,1366.5,1366.5,1364.5,1365,7
20110701|2011-07-12 18:30,13,1363,1363,1361,1361,2
20110701|2011-07-13 09:30,13,1385.75,1387.25,1383,1385,37
20110701|2011-07-13 10:00,13,1383,1383.75,1381.75,1383,30
20110701|2011-07-13 10:30,13,1383,1383.5,1383,1383,26
20110701|2011-07-13 11:00,13,1383,1386.5,1383,1386.5,7
20110701|2011-07-13 11:30,13,1392.75,1392.75,1391.75,1391.75,3
20110701|2011-07-13 12:00,13,1389,1389.5,1389,1389.5,33
20110701|2011-07-13 12:30,13,1389.25,1389.25,1388.75,1389.25,14
20110701|2011-07-13 13:00,13,1390.25,1390.25,1387,1387,22
20110701|2011-07-14 02:00,14,1390.25,1390.25,1390.25,1390.25,2
20110701|2011-07-14 06:00,14,1394.75,1395,1394.75,1395,2
20110701|2011-07-14 09:30,14,1395.25,1396.75,1392.5,1396.75,67
20110701|2011-07-14 10:00,14,1395.5,1395.5,1395.5,1395.5,1
20110701|2011-07-14 11:00,14,1393.75,1395.75,1393.75,1395.75,27
20110801|2009-11-12 09:30,12,1000,1000,1000,1000,1
20110801|2009-12-01 13:00,1,1060,1060,1060,1060,1
20110801|2009-12-11 11:30,11,1026,1026,1026,1026,2
20110801|2009-12-11 12:30,11,1026,1026,1026,1026,8
20110801|2009-12-21 12:30,21,1000,1000,1000,1000,1
20110801|2010-01-04 11:30,4,1017,1017,1017,1017,12
20110801|2010-01-05 09:30,5,1017.25,1017.5,1016,1016,10
20110801|2010-01-12 09:30,12,970,970,970,970,1
20110801|2010-01-29 10:00,29,944.5,944.5,944.5,944.5,1
20110801|2010-02-08 10:30,8,939.25,939.25,939,939,2
20110801|2010-04-16 12:30,16,985,985,985,985,1
20110801|2010-04-23 10:00,23,995.75,995.75,994.5,994.5,2
20110801|2010-04-30 10:30,30,995,995,993,993,2
20110801|2010-05-06 12:30,6,949,949,949,949,1
20110801|2010-06-10 10:30,10,920,920,920,920,1
20110801|2010-06-14 09:30,14,940,940,940,940,1
20110801|2010-06-14 11:30,14,943,943,943,943,1
20110801|2010-06-23 10:00,23,946,948.5,946,948.5,3
20110801|2010-06-29 12:30,29,935.5,935.5,935.5,935.5,1
20110801|2010-07-01 10:30,1,925.75,925.75,925.75,925.75,1
20110801|2010-07-02 09:30,2,932.25,932.25,932.25,932.25,1
20110801|2010-07-02 13:00,2,932.25,932.25,932.25,932.25,14
20110801|2010-07-06 04:00,6,932.25,932.25,932.25,932.25,15
20110801|2010-07-07 12:30,7,946,948,941.25,948,42
20110801|2010-07-08 12:00,8,959,959,959,959,1
20110801|2010-07-08 13:00,8,968.75,968.75,968.75,968.75,1
20110801|2010-07-09 10:00,9,971,971,971,971,3
20110801|2010-07-12 12:30,12,965.75,965.75,965,965,7
20110801|2010-07-12 21:00,13,964.75,964.75,964.75,964.75,2
20110801|2010-07-12 21:30,13,964.75,964.75,964.75,964.75,3
20110801|2010-07-16 09:30,16,998.5,998.75,998.5,998.75,10
20110801|2010-07-16 13:00,16,991,991,991,991,1
20110801|2010-07-26 09:30,26,989.5,989.5,989.5,989.5,1
20110801|2010-07-27 10:30,27,988,988,988,988,9
20110801|2010-07-30 12:30,30,1009,1009,1009,1009,1
20110801|2010-08-05 02:00,5,1020.5,1020.5,1020.5,1020.5,1
20110801|2010-08-06 11:00,6,1037,1037,1037,1037,1
20110801|2010-08-10 10:00,10,1036,1036,1035.5,1035.5,8
20110801|2010-08-12 11:30,12,1041.5,1041.5,1041.5,1041.5,1
20110801|2010-08-13 12:00,13,1042.5,1042.5,1042.5,1042.5,7
20110801|2010-08-13 12:30,13,1042.5,1043,1042.5,1043,12
20110801|2010-08-13 13:00,13,1043,1043,1043,1043,1
20110801|2010-08-18 09:30,18,1030.25,1030.25,1030.25,1030.25,2
20110801|2010-08-18 11:30,18,1046,1046,1046,1046,1
20110801|2010-08-26 13:00,26,1022.5,1024.75,1022.5,1024.75,23
20110801|2010-08-30 10:00,30,1040,1040,1040,1040,10
20110801|2010-08-30 18:30,31,1025.75,1025.75,1025.75,1025.75,1
20110801|2010-08-30 22:00,31,1026,1026.75,1026,1026,5
20110801|2010-08-30 22:30,31,1025.75,1025.75,1025.75,1025.75,1
20110801|2010-08-31 09:30,31,1034,1034,1034,1034,2
20110801|2010-08-31 10:00,31,1034,1034,1034,1034,1
20110801|2010-08-31 11:00,31,1037,1040,1037,1040,2
20110801|2010-08-31 11:30,31,1040,1040,1040,1040,2
20110801|2010-08-31 13:00,31,1032.5,1032.5,1032.5,1032.5,1
20110801|2010-08-31 18:00,1,1030,1030,1029,1029,2
20110801|2010-08-31 19:00,1,1028,1028,1028,1028,1
20110801|2010-08-31 21:30,1,1032,1032,1032,1032,1
20110801|2010-09-01 00:30,1,1027.75,1027.75,1027.75,1027.75,1
20110801|2010-09-01 02:00,1,1028,1028,1028,1028,1
20110801|2010-09-01 09:30,1,1030,1030,1029,1029,2
20110801|2010-09-02 09:30,2,1024,1024,1024,1024,1
20110801|2010-09-03 00:30,3,1037,1037,1037,1037,1
20110801|2010-09-03 09:30,3,1041.75,1041.75,1041.75,1041.75,1
20110801|2010-09-03 10:00,3,1046,1046,1046,1046,3
20110801|2010-09-03 10:30,3,1045.5,1045.5,1045.5,1045.5,1
20110801|2010-09-03 11:00,3,1046.75,1057,1046.75,1057,4
20110801|2010-09-07 01:30,7,1060.5,1060.5,1060.5,1060.5,1
20110801|2010-09-07 05:00,7,1050.75,1050.75,1050.75,1050.75,1
20110801|2010-09-07 09:30,7,1051.25,1051.25,1051.25,1051.25,1
20110801|2010-09-07 10:00,7,1048,1048,1048,1048,1
20110801|2010-09-07 11:30,7,1058.5,1059.5,1058.5,1059.5,11
20110801|2010-09-08 09:30,8,1068.25,1068.25,1066,1066,2
20110801|2010-09-08 12:30,8,1062,1062,1060,1060,3
20110801|2010-09-08 20:00,9,1055.25,1055.25,1055.25,1055.25,1
20110801|2010-09-09 09:30,9,1055,1057,1055,1057,4
20110801|2010-09-09 10:00,9,1057,1058,1057,1058,5
20110801|2010-09-09 13:00,9,1059,1059,1057,1057,7
20110801|2010-09-09 20:30,10,1056,1056,1056,1056,1
20110801|2010-09-10 09:30,10,1050.75,1056,1048,1051.75,14
20110801|2010-09-10 10:00,10,1051.5,1051.5,1051.25,1051.25,3
20110801|2010-09-10 10:30,10,1051.5,1051.5,1051.5,1051.5,1
20110801|2010-09-14 13:00,14,1051.25,1051.25,1051.25,1051.25,1
20110801|2010-09-15 04:00,15,1059,1059,1059,1059,1
20110801|2010-09-15 10:30,15,1055.5,1055.5,1055.5,1055.5,1
20110801|2010-09-16 09:30,16,1062,1062,1062,1062,2
20110801|2010-09-16 10:00,16,1061.25,1061.25,1061,1061,2
20110801|2010-09-16 20:30,17,1063,1063,1063,1063,2
20110801|2010-09-16 21:00,17,1064.25,1064.25,1064.25,1064.25,1
20110801|2010-09-17 00:30,17,1064.5,1064.5,1064.5,1064.5,1
20110801|2010-09-17 01:30,17,1065.5,1065.5,1065.5,1065.5,1
20110801|2010-09-17 02:00,17,1066,1066.5,1066,1066.5,3
20110801|2010-09-17 03:00,17,1070,1070,1070,1070,1
20110801|2010-09-17 09:30,17,1068.75,1068.75,1066,1066,2
20110801|2010-09-17 10:30,17,1073,1073,1073,1073,1
20110801|2010-09-17 11:30,17,1076.5,1076.75,1076.5,1076.75,2
20110801|2010-09-17 12:00,17,1080,1081,1080,1081,2
20110801|2010-09-17 13:00,17,1083.75,1083.75,1083.75,1083.75,1
20110801|2010-09-19 18:30,20,1093.25,1093.25,1093.25,1093.25,1
20110801|2010-09-19 19:00,20,1100,1100,1100,1100,1
20110801|2010-09-20 01:00,20,1109.5,1110,1109.5,1110,4
20110801|2010-09-20 01:30,20,1111,1111,1111,1111,1
20110801|2010-09-20 09:30,20,1103,1103,1103,1103,1
20110801|2010-09-20 13:00,20,1101.25,1101.25,1101.25,1101.25,2
20110801|2010-09-20 22:30,21,1107,1107,1107,1107,2
20110801|2010-09-21 01:00,21,1106.25,1106.25,1106.25,1106.25,1
20110801|2010-09-21 02:00,21,1107,1107,1107,1107,1
20110801|2010-09-21 02:30,21,1108,1108,1108,1108,1
20110801|2010-09-21 09:30,21,1103,1103,1101,1101,3
20110801|2010-09-21 21:00,22,1101.25,1101.25,1101.25,1101.25,3
20110801|2010-09-22 03:30,22,1103.5,1103.75,1103.5,1103.75,2
20110801|2010-09-22 09:30,22,1105.75,1106,1105.75,1106,7
20110801|2010-09-22 12:00,22,1100,1100,1099.25,1099.25,2
20110801|2010-09-22 18:30,23,1104.5,1104.5,1104.5,1104.5,1
20110801|2010-09-22 19:00,23,1104.5,1104.5,1104.5,1104.5,1
20110801|2010-09-22 19:30,23,1108,1110,1108,1110,2
20110801|2010-09-23 10:00,23,1103.5,1103.5,1103.5,1103.5,1
20110801|2010-09-23 11:00,23,1107.5,1107.5,1107.5,1107.5,1
20110801|2010-09-23 11:30,23,1109,1109,1108.5,1108.5,7
20110801|2010-09-23 13:00,23,1108.25,1108.25,1108.25,1108.25,10
20110801|2010-09-23 18:00,24,1106,1106,1106,1106,1
20110801|2010-09-24 04:30,24,1115.25,1115.25,1115.25,1115.25,2
20110801|2010-09-24 09:30,24,1117.25,1122.25,1117.25,1122,6
20110801|2010-09-24 10:30,24,1128.5,1128.5,1128.5,1128.5,1
20110801|2010-09-24 11:00,24,1133.25,1136.5,1133.25,1136.5,5
20110801|2010-09-24 13:00,24,1137,1137,1137,1137,9
20110801|2010-09-26 18:00,27,1146,1146.25,1146,1146.25,4
20110801|2010-09-26 18:30,27,1149,1149,1149,1149,5
20110801|2010-09-26 20:00,27,1147,1147,1147,1147,1
20110801|2010-09-26 20:30,27,1139.75,1139.75,1139.75,1139.75,1
20110801|2010-09-27 01:00,27,1143.5,1143.5,1143.5,1143.5,15
20110801|2010-09-27 04:00,27,1150.25,1150.25,1150.25,1150.25,1
20110801|2010-09-27 05:00,27,1149.25,1149.25,1149.25,1149.25,1
20110801|2010-09-27 09:30,27,1139.25,1139.25,1139.25,1139.25,1
20110801|2010-09-27 10:30,27,1137.5,1137.5,1137.5,1137.5,1
20110801|2010-09-28 09:30,28,1132,1135.75,1132,1135.75,11
20110801|2010-09-28 10:00,28,1136.5,1136.5,1136,1136,2
20110801|2010-09-28 11:30,28,1131,1131,1131,1131,2
20110801|2010-09-28 22:30,29,1115,1115,1115,1115,10
20110801|2010-09-29 00:30,29,1114,1114,1114,1114,10
20110801|2010-09-29 06:00,29,1107,1107,1107,1107,10
20110801|2010-09-29 12:00,29,1113.75,1113.75,1113.75,1113.75,1
20110801|2010-09-29 20:00,30,1108.75,1108.75,1108.75,1108.75,1
20110801|2010-09-30 01:30,30,1116,1116,1116,1116,2
20110801|2010-09-30 09:30,30,1110,1110,1110,1110,1
20110801|2010-09-30 10:00,30,1099,1099,1094.75,1098,9
20110801|2010-09-30 12:00,30,1112.5,1112.5,1112.5,1112.5,1
20110801|2010-09-30 20:30,1,1115,1115,1115,1115,4
20110801|2010-10-01 11:30,1,1093.75,1093.75,1093.75,1093.75,2
20110801|2010-10-01 12:30,1,1085,1085,1085,1085,1
20110801|2010-10-01 13:00,1,1075,1075,1075,1075,1
20110801|2010-10-04 02:00,4,1069.25,1069.25,1069,1069,2
20110801|2010-10-04 09:30,4,1069,1069,1069,1069,2
20110801|2010-10-04 10:00,4,1074.75,1075,1074.75,1075,7
20110801|2010-10-04 11:30,4,1080.25,1080.25,1080.25,1080.25,1
20110801|2010-10-05 09:30,5,1088.25,1088.25,1088.25,1088.25,3
20110801|2010-10-05 10:30,5,1091.75,1091.75,1091.75,1091.75,1
20110801|2010-10-05 12:00,5,1092.25,1092.25,1092.25,1092.25,1
20110801|2010-10-06 02:00,6,1094.25,1094.25,1094.25,1094.25,13
20110801|2010-10-06 06:00,6,1094.25,1094.25,1094.25,1094.25,2
20110801|2010-10-06 19:30,7,1088,1088,1088,1088,1
20110801|2010-10-07 01:30,7,1093,1093,1093,1093,1
20110801|2010-10-07 13:00,7,1087,1087,1087,1087,1
20110801|2010-10-08 09:30,8,1139.75,1145,1139.75,1145,2
20110801|2010-10-08 10:00,8,1159.5,1159.5,1159.5,1159.5,2
20110801|2010-10-08 10:30,8,1159.5,1159.5,1156,1156,73
20110801|2010-10-10 18:00,11,1175,1195.25,1175,1195.25,2
20110801|2010-10-11 03:00,11,1192.75,1193,1192.5,1193,10
20110801|2010-10-11 03:30,11,1193,1193.5,1193,1193.5,50
20110801|2010-10-11 09:30,11,1195.25,1195.25,1193.75,1194.25,5
20110801|2010-10-11 11:30,11,1187,1187,1185.25,1185.25,3
20110801|2010-10-11 12:30,11,1183.25,1183.25,1183.25,1183.25,7
20110801|2010-10-11 19:00,12,1186.75,1186.75,1186.75,1186.75,1
20110801|2010-10-11 23:00,12,1191.25,1191.25,1191.25,1191.25,1
20110801|2010-10-12 01:00,12,1193.25,1193.25,1189,1189,2
20110801|2010-10-12 01:30,12,1191.25,1191.25,1191,1191,2
20110801|2010-10-12 02:00,12,1191.25,1191.25,1191.25,1191.25,1
20110801|2010-10-12 03:00,12,1188.25,1188.25,1188.25,1188.25,2
20110801|2010-10-12 06:30,12,1184.25,1184.25,1184.25,1184.25,1
20110801|2010-10-12 07:00,12,1182.75,1182.75,1182.75,1182.75,1
20110801|2010-10-12 09:30,12,1185,1187.25,1183.5,1183.5,5
20110801|2010-10-12 10:00,12,1184,1184,1184,1184,1
20110801|2010-10-12 11:00,12,1192.25,1192.25,1192.25,1192.25,10
20110801|2010-10-12 12:30,12,1198,1198,1197.75,1197.75,6
20110801|2010-10-12 13:00,12,1200,1200,1200,1200,1
20110801|2010-10-12 20:00,13,1196.75,1197,1196.75,1197,17
20110801|2010-10-12 20:30,13,1197.5,1197.5,1191.75,1193.25,3
20110801|2010-10-12 21:00,13,1193.5,1193.5,1193,1193.5,6
20110801|2010-10-12 21:30,13,1193.5,1193.5,1193.5,1193.5,2
20110801|2010-10-12 22:00,13,1192.25,1192.25,1192.25,1192.25,1
20110801|2010-10-12 22:30,13,1192.25,1192.25,1192.25,1192.25,1
20110801|2010-10-13 06:30,13,1202.5,1202.5,1202.5,1202.5,1
20110801|2010-10-13 09:30,13,1199.25,1199.25,1199.25,1199.25,1
20110801|2010-10-13 10:30,13,1193.75,1193.75,1193.25,1193.25,10
20110801|2010-10-13 11:30,13,1188.5,1188.5,1187.75,1187.75,44
20110801|2010-10-13 12:00,13,1192.75,1192.75,1192.75,1192.75,1
20110801|2010-10-13 12:30,13,1189.5,1189.5,1188.25,1188.25,16
20110801|2010-10-13 18:00,14,1190.75,1191,1190.25,1190.25,4
20110801|2010-10-13 18:30,14,1188.75,1188.75,1188.5,1188.5,4
20110801|2010-10-13 20:00,14,1195,1195,1195,1195,1
20110801|2010-10-14 02:00,14,1204.5,1205,1204.5,1205,10
20110801|2010-10-14 03:00,14,1205,1205,1205,1205,1
20110801|2010-10-14 06:00,14,1200.5,1200.5,1200.5,1200.5,1
20110801|2010-10-14 06:30,14,1201.5,1201.5,1201.5,1201.5,1
20110801|2010-10-14 09:30,14,1201.25,1201.25,1201,1201,19
20110801|2010-10-14 10:30,14,1200.5,1200.5,1200.5,1200.5,1
20110801|2010-10-14 11:00,14,1201.5,1201.5,1201.5,1201.5,1
20110801|2010-10-14 12:00,14,1196,1196.25,1196,1196,32
20110801|2010-10-14 13:00,14,1197.5,1197.5,1197.25,1197.25,10
20110801|2010-10-14 18:30,15,1205.25,1205.25,1205.25,1205.25,1
20110801|2010-10-14 20:30,15,1206.25,1206.25,1206.25,1206.25,1
20110801|2010-10-14 21:30,15,1213.5,1213.5,1213.5,1213.5,1
20110801|2010-10-15 12:30,15,1203,1203,1203,1203,1
20110801|2010-10-17 19:30,18,1192.5,1192.5,1192.5,1192.5,2
20110801|2010-10-17 20:00,18,1199.25,1199.25,1199.25,1199.25,1
20110801|2010-10-18 10:30,18,1190.5,1190.5,1190.5,1190.5,1
20110801|2010-10-18 12:00,18,1195.25,1195.25,1195.25,1195.25,2
20110801|2010-10-18 20:30,19,1206,1206,1206,1206,1
20110801|2010-10-18 21:00,19,1206.75,1206.75,1206.5,1206.5,3
20110801|2010-10-18 22:00,19,1204,1204,1204,1204,1
20110801|2010-10-18 22:30,19,1204.5,1204.5,1204.5,1204.5,1
20110801|2010-10-19 09:30,19,1196,1196,1196,1196,1
20110801|2010-10-19 10:00,19,1201.5,1201.5,1201.5,1201.5,2
20110801|2010-10-19 11:00,19,1202.75,1202.75,1202.75,1202.75,1
20110801|2010-10-19 12:00,19,1198.25,1198.25,1198,1198,7
20110801|2010-10-19 12:30,19,1196.5,1198.25,1196.5,1198.25,3
20110801|2010-10-19 20:30,20,1192.5,1192.5,1192.5,1192.5,1
20110801|2010-10-19 21:00,20,1195.5,1195.5,1195.5,1195.5,1
20110801|2010-10-20 00:30,20,1205,1205,1205,1205,1
20110801|2010-10-20 04:00,20,1210,1210,1210,1210,1
20110801|2010-10-20 04:30,20,1211.5,1211.5,1211.5,1211.5,2
20110801|2010-10-20 05:00,20,1211.5,1211.5,1211.5,1211.5,1
20110801|2010-10-20 12:30,20,1220,1220,1220,1220,4
20110801|2010-10-20 13:00,20,1221.5,1225,1221.5,1225,6
20110801|2010-10-20 18:30,21,1230,1230,1230,1230,1
20110801|2010-10-20 23:00,21,1230,1230,1230,1230,1
20110801|2010-10-21 00:00,21,1229.5,1229.5,1229.5,1229.5,1
20110801|2010-10-21 02:00,21,1228,1228,1228,1228,1
20110801|2010-10-21 09:30,21,1229.5,1229.5,1228,1228,3
20110801|2010-10-21 10:00,21,1228.25,1228.25,1228.25,1228.25,2
20110801|2010-10-21 10:30,21,1224.25,1224.5,1224.25,1224.5,13
20110801|2010-10-21 11:00,21,1224.75,1224.75,1222.75,1222.75,16
20110801|2010-10-21 13:00,21,1217.25,1217.25,1217.25,1217.25,2
20110801|2010-10-22 10:00,22,1218.75,1219.25,1216,1216,3
20110801|2010-10-22 10:30,22,1214,1214,1214,1214,1
20110801|2010-10-22 11:30,22,1219,1219,1219,1219,3
20110801|2010-10-22 12:00,22,1214.5,1214.5,1214.5,1214.5,3
20110801|2010-10-22 12:30,22,1212.75,1212.75,1212.5,1212.5,13
20110801|2010-10-24 18:30,25,1216.75,1216.75,1216.75,1216.75,2
20110801|2010-10-24 20:00,25,1220.25,1220.25,1220.25,1220.25,1
20110801|2010-10-25 03:30,25,1231.25,1231.25,1231.25,1231.25,1
20110801|2010-10-25 09:30,25,1226.5,1226.5,1225.75,1225.75,3
20110801|2010-10-25 10:00,25,1225.5,1225.5,1225.25,1225.25,20
20110801|2010-10-25 10:30,25,1228,1228,1228,1228,1
20110801|2010-10-25 12:00,25,1222.25,1222.75,1222.25,1222.75,5
20110801|2010-10-25 13:00,25,1226,1227,1225.5,1225.5,3
20110801|2010-10-25 21:30,26,1222.5,1222.5,1222.5,1222.5,1
20110801|2010-10-26 05:30,26,1226,1226,1226,1226,1
20110801|2010-10-26 06:30,26,1222,1222,1222,1222,1
20110801|2010-10-26 09:30,26,1221.5,1222,1221.5,1222,3
20110801|2010-10-26 11:30,26,1228.5,1228.5,1228.5,1228.5,1
20110801|2010-10-26 22:00,27,1210.5,1210.5,1210.5,1210.5,1
20110801|2010-10-27 09:30,27,1210,1210,1209.75,1209.75,41
20110801|2010-10-27 12:30,27,1228.25,1228.25,1228.25,1228.25,10
20110801|2010-10-27 13:00,27,1230,1230,1230,1230,1
20110801|2010-10-28 04:00,28,1235,1235,1235,1235,1
20110801|2010-10-28 10:00,28,1233.75,1233.75,1233.75,1233.75,2
20110801|2010-10-28 11:00,28,1232.75,1232.75,1232.5,1232.5,26
20110801|2010-10-28 11:30,28,1233,1233,1232,1232.25,48
20110801|2010-10-28 12:00,28,1230.75,1230.75,1230.5,1230.5,24
20110801|2010-10-28 20:00,29,1217.25,1217.25,1217.25,1217.25,1
20110801|2010-10-29 04:00,29,1217.5,1217.5,1217.5,1217.5,1
20110801|2010-10-29 09:30,29,1223.5,1223.5,1223.25,1223.5,15
20110801|2010-10-29 10:30,29,1223,1223,1223,1223,25
20110801|2010-10-29 11:30,29,1220.5,1220.5,1220.5,1220.5,1
20110801|2010-10-29 13:00,29,1225,1225,1225,1225,1
20110801|2010-11-01 04:30,1,1235.75,1235.75,1235.75,1235.75,1
20110801|2010-11-01 12:30,1,1230,1230,1230,1230,4
20110801|2010-11-01 19:30,2,1231.5,1231.5,1231.5,1231.5,1
20110801|2010-11-01 22:00,2,1231.5,1231.5,1231.5,1231.5,1
20110801|2010-11-02 01:00,2,1230,1230,1230,1230,1
20110801|2010-11-02 10:00,2,1226.75,1226.75,1226.75,1226.75,4
20110801|2010-11-02 20:00,3,1234.25,1234.25,1234.25,1234.25,1
20110801|2010-11-03 12:30,3,1234,1234,1234,1234,2
20110801|2010-11-03 13:00,3,1230,1230,1230,1230,4
20110801|2010-11-03 21:30,4,1244,1244,1244,1244,1
20110801|2010-11-03 23:00,4,1245,1245,1245,1245,4
20110801|2010-11-03 23:30,4,1245,1246,1245,1246,8
20110801|2010-11-04 18:00,5,1273.75,1274.25,1273.75,1274.25,2
20110801|2010-11-04 21:30,5,1284.75,1285,1284.5,1284.5,3
20110801|2010-11-05 01:00,5,1286.25,1286.5,1286.25,1286.25,8
20110801|2010-11-05 02:00,5,1286.75,1287.5,1286.75,1287.5,3
20110801|2010-11-05 03:00,5,1278.5,1278.5,1278.5,1278.5,9
20110801|2010-11-05 03:30,5,1278.5,1278.5,1278.5,1278.5,1
20110801|2010-11-05 06:30,5,1279,1279,1279,1279,1
20110801|2010-11-05 09:30,5,1273.25,1276.5,1273.25,1276.5,3
20110801|2010-11-05 12:00,5,1277.75,1278.25,1277.75,1278.25,2
20110801|2010-11-07 18:00,8,1284.5,1284.75,1283.5,1283.5,20
20110801|2010-11-07 19:00,8,1280.5,1282,1280.5,1282,9
20110801|2010-11-07 20:00,8,1286,1286,1286,1286,12
20110801|2010-11-08 00:00,8,1288,1290,1288,1290,10
20110801|2010-11-08 05:30,8,1282,1282,1282,1282,6
20110801|2010-11-08 06:00,8,1283.25,1283.5,1283.25,1283.5,7
20110801|2010-11-08 09:30,8,1283.25,1283.25,1278.75,1278.75,8
20110801|2010-11-08 10:30,8,1285,1285,1284,1284,2
20110801|2010-11-08 11:00,8,1282.25,1282.25,1282.25,1282.25,2
20110801|2010-11-08 12:00,8,1280,1280,1280,1280,25
20110801|2010-11-08 13:00,8,1275.75,1275.75,1274.25,1274.25,30
20110801|2010-11-08 18:00,9,1274,1274.5,1272.75,1273.75,15
20110801|2010-11-08 19:00,9,1277.5,1277.5,1277.5,1277.5,3
20110801|2010-11-08 21:30,9,1282,1282.75,1282,1282.75,4
20110801|2010-11-08 22:00,9,1283,1283.25,1282.75,1283.25,10
20110801|2010-11-08 23:00,9,1282.75,1283.25,1282.75,1283.25,11
20110801|2010-11-09 03:00,9,1287,1287.5,1287,1287.5,10
20110801|2010-11-09 03:30,9,1288.5,1288.5,1288.5,1288.5,4
20110801|2010-11-09 04:30,9,1292,1298.5,1292,1298.5,2
20110801|2010-11-09 05:00,9,1299.75,1299.75,1299.75,1299.75,1
20110801|2010-11-09 09:30,9,1310,1334.25,1310,1329,43
20110801|2010-11-09 10:00,9,1326,1326,1324,1324,2
20110801|2010-11-09 11:30,9,1323.75,1323.75,1323.5,1323.5,8
20110801|2010-11-09 12:00,9,1326.75,1328,1326.75,1328,2
20110801|2010-11-09 12:30,9,1330,1330,1327.5,1327.5,2
20110801|2010-11-09 13:00,9,1326.25,1326.25,1326.25,1326.25,1
20110801|2010-11-09 18:00,10,1309,1314.75,1309,1314.75,2
20110801|2010-11-09 21:00,10,1311.75,1311.75,1311.75,1311.75,1
20110801|2010-11-10 01:30,10,1314,1314,1314,1314,1
20110801|2010-11-10 06:30,10,1314.25,1314.25,1314.25,1314.25,2
20110801|2010-11-10 09:30,10,1307.25,1316.5,1307.25,1314.5,10
20110801|2010-11-10 10:00,10,1318.75,1318.75,1318.75,1318.75,1
20110801|2010-11-10 11:00,10,1313.5,1313.5,1313.5,1313.5,1
20110801|2010-11-10 12:30,10,1310.5,1310.5,1309.25,1309.25,21
20110801|2010-11-10 13:00,10,1309.75,1309.75,1309.75,1309.75,1
20110801|2010-11-10 18:30,11,1314.25,1314.25,1314.25,1314.25,1
20110801|2010-11-10 20:00,11,1313,1313,1312.25,1312.25,2
20110801|2010-11-10 21:00,11,1317.25,1319,1317.25,1319,2
20110801|2010-11-10 22:00,11,1320.25,1320.25,1320.25,1320.25,1
20110801|2010-11-10 22:30,11,1320.75,1320.75,1320.75,1320.75,1
20110801|2010-11-11 09:30,11,1311.5,1311.5,1311,1311,18
20110801|2010-11-11 10:30,11,1321.75,1323.25,1319.75,1323.25,8
20110801|2010-11-11 11:00,11,1327,1329.75,1323.5,1323.75,17
20110801|2010-11-11 11:30,11,1322.75,1322.75,1321.25,1321.25,17
20110801|2010-11-11 12:30,11,1324.25,1324.25,1324,1324,5
20110801|2010-11-11 19:00,12,1324,1324,1305.75,1305.75,3
20110801|2010-11-11 19:30,12,1298,1298.75,1298,1298.75,2
20110801|2010-11-11 20:30,12,1296,1297.25,1294.25,1294.25,8
20110801|2010-11-11 21:30,12,1291.25,1291.25,1291.25,1291.25,1
20110801|2010-11-12 05:00,12,1294,1294,1294,1294,1
20110801|2010-11-12 09:30,12,1294.5,1294.5,1294.5,1294.5,3
20110801|2010-11-12 11:00,12,1276.75,1276.75,1256,1256,25
20110801|2010-11-12 11:30,12,1254,1254,1254,1254,40
20110801|2010-11-12 12:00,12,1254,1254,1254,1254,1
20110801|2010-11-14 20:00,15,1265,1265,1265,1265,1
20110801|2010-11-14 20:30,15,1263.25,1263.25,1263.25,1263.25,1
20110801|2010-11-14 21:00,15,1258,1258,1255,1255,2
20110801|2010-11-14 21:30,15,1245.75,1245.75,1245.5,1245.5,2
20110801|2010-11-14 22:30,15,1255.5,1255.5,1255.5,1255.5,1
20110801|2010-11-14 23:00,15,1255,1257.5,1255,1257.5,2
20110801|2010-11-14 23:30,15,1241.5,1241.5,1241.5,1241.5,1
20110801|2010-11-15 00:00,15,1241.75,1248.5,1241.75,1248.5,16
20110801|2010-11-15 09:30,15,1264,1266,1264,1266,50
20110801|2010-11-15 10:30,15,1268,1270,1268,1270,51
20110801|2010-11-15 11:00,15,1284,1284,1284,1284,1
20110801|2010-11-15 11:30,15,1278,1278,1278,1278,5
20110801|2010-11-15 12:00,15,1278,1278,1274.75,1275,34
20110801|2010-11-15 12:30,15,1274.75,1274.75,1273,1273.5,13
20110801|2010-11-15 19:00,16,1271.25,1271.25,1271.25,1271.25,2
20110801|2010-11-15 20:00,16,1261.25,1263.75,1261.25,1263.75,13
20110801|2010-11-15 20:30,16,1262,1266,1262,1266,9
20110801|2010-11-15 23:00,16,1263,1263.5,1263,1263.5,6
20110801|2010-11-15 23:30,16,1256.5,1256.5,1256.5,1256.5,1
20110801|2010-11-16 02:00,16,1250.75,1250.75,1250.75,1250.75,1
20110801|2010-11-16 02:30,16,1252.25,1252.25,1252.25,1252.25,1
20110801|2010-11-16 05:30,16,1244,1244,1244,1244,2
20110801|2010-11-16 06:00,16,1244,1244,1244,1244,2
20110801|2010-11-16 09:30,16,1226,1226,1214.25,1226,46
20110801|2010-11-16 10:00,16,1226.25,1226.25,1206.25,1206.25,5
20110801|2010-11-16 10:30,16,1210.25,1210.25,1210.25,1210.25,4
20110801|2010-11-16 11:30,16,1204.25,1204.25,1204.25,1204.25,2
20110801|2010-11-16 18:00,17,1200.75,1202.25,1200.75,1202.25,2
20110801|2010-11-16 20:00,17,1191.25,1195.5,1191.25,1195.25,5
20110801|2010-11-16 20:30,17,1190,1190,1190,1190,1
20110801|2010-11-16 22:00,17,1178.5,1178.5,1175.5,1175.5,3
20110801|2010-11-16 22:30,17,1174.75,1174.75,1170.5,1170.5,2
20110801|2010-11-17 04:00,17,1186.75,1194.75,1186.75,1194.75,16
20110801|2010-11-17 05:30,17,1189.75,1189.75,1189,1189,20
20110801|2010-11-17 09:30,17,1215,1215,1215,1215,81
20110801|2010-11-17 10:00,17,1213.5,1214,1213,1213.5,77
20110801|2010-11-17 11:00,17,1206.25,1206.25,1205,1205,28
20110801|2010-11-17 11:30,17,1205,1205,1205,1205,23
20110801|2010-11-17 13:00,17,1201,1201,1201,1201,4
20110801|2010-11-17 18:00,18,1208.25,1208.25,1208.25,1208.25,6
20110801|2010-11-17 19:00,18,1209.5,1210,1208.75,1209,7
20110801|2010-11-17 19:30,18,1207.5,1207.5,1206.75,1206.75,2
20110801|2010-11-17 20:00,18,1196.25,1196.25,1196.25,1196.25,5
20110801|2010-11-17 22:00,18,1200.5,1200.5,1200.25,1200.25,4
20110801|2010-11-17 23:00,18,1209.5,1209.75,1209.25,1209.75,5
20110801|2010-11-18 00:00,18,1209.25,1209.5,1209.25,1209.5,5
20110801|2010-11-18 04:30,18,1227.25,1227.25,1227.25,1227.25,6
20110801|2010-11-18 10:30,18,1225.25,1226.5,1225,1226.5,27
20110801|2010-11-18 11:30,18,1228,1228,1228,1228,73
20110801|2010-11-18 12:00,18,1228,1228,1225,1225,165
20110801|2010-11-18 13:00,18,1235,1235,1231.75,1231.75,2
20110801|2010-11-18 18:00,19,1237,1237.25,1237,1237.25,8
20110801|2010-11-18 19:00,19,1232.25,1232.25,1232.25,1232.25,5
20110801|2010-11-19 05:00,19,1232.25,1232.25,1231,1231,3
20110801|2010-11-19 09:30,19,1208,1212,1208,1211.75,5
20110801|2010-11-19 10:30,19,1215,1216,1215,1215,15
20110801|2010-11-19 11:30,19,1210,1210,1210,1210,24
20110801|2010-11-19 12:30,19,1200,1200,1200,1200,1
20110801|2010-11-19 13:00,19,1195,1195,1195,1195,1
20110801|2010-11-21 18:00,22,1187.25,1194.5,1187.25,1194.5,4
20110801|2010-11-21 19:00,22,1210,1210,1210,1210,1
20110801|2010-11-22 09:30,22,1199,1203,1199,1203,4
20110801|2010-11-22 12:00,22,1201.25,1201.25,1201.25,1201.25,2
20110801|2010-11-22 12:30,22,1203,1206.25,1203,1206.25,3
20110801|2010-11-23 03:30,23,1210.75,1210.75,1210.75,1210.75,1
20110801|2010-11-23 05:30,23,1212.25,1212.25,1212,1212,28
20110801|2010-11-23 06:00,23,1212,1212,1212,1212,12
20110801|2010-11-23 09:30,23,1201.5,1201.5,1200.5,1200.5,3
20110801|2010-11-23 10:00,23,1209,1209,1209,1209,1
20110801|2010-11-23 11:00,23,1216.5,1216.5,1216.5,1216.5,1
20110801|2010-11-24 09:30,24,1241.25,1243,1241,1242,88
20110801|2010-11-24 10:00,24,1243.75,1244,1243.5,1244,34
20110801|2010-11-24 10:30,24,1244,1244,1244,1244,1
20110801|2010-11-24 11:00,24,1244,1244,1244,1244,5
20110801|2010-11-24 12:00,24,1240.5,1242,1240.5,1242,2
20110801|2010-11-24 12:30,24,1242,1244,1242,1244,33
20110801|2010-11-24 13:00,24,1244,1246.5,1244,1245,63
20110801|2010-11-26 00:00,26,1232,1232,1232,1232,1
20110801|2010-11-26 00:30,26,1232,1232,1232,1232,1
20110801|2010-11-26 10:00,26,1239,1239,1239,1239,1
20110801|2010-11-26 10:30,26,1236,1236,1236,1236,1
20110801|2010-11-26 11:30,26,1231,1232.75,1231,1232.75,8
20110801|2010-11-28 21:30,29,1236,1236,1235.75,1235.75,2
20110801|2010-11-29 09:30,29,1230.25,1230.25,1226.5,1227.5,96
20110801|2010-11-29 10:00,29,1224,1225,1223.5,1225,10
20110801|2010-11-29 10:30,29,1230,1230.25,1223.75,1224,9
20110801|2010-11-29 11:00,29,1226,1228,1226,1228,2
20110801|2010-11-30 13:00,30,1239,1239,1239,1239,1
20110801|2010-12-01 02:00,1,1244.75,1244.75,1244.75,1244.75,1
20110801|2010-12-01 06:30,1,1251,1251,1251,1251,20
20110801|2010-12-01 07:00,1,1251,1251.75,1251,1251.75,32
20110801|2010-12-01 09:30,1,1256,1257.75,1256,1257.75,53
20110801|2010-12-01 10:00,1,1257,1267,1257,1267,192
20110801|2010-12-01 10:30,1,1265,1270,1265,1270,36
20110801|2010-12-02 09:30,2,1272.5,1272.5,1270,1270,5
20110801|2010-12-02 11:00,2,1273.75,1273.75,1273.75,1273.75,1
20110801|2010-12-02 13:00,2,1270,1270,1270,1270,1
20110801|2010-12-03 09:30,3,1278,1282.75,1277,1277,38
20110801|2010-12-03 11:30,3,1284.75,1285.5,1284.75,1285.5,3
20110801|2010-12-03 13:00,3,1278.75,1278.75,1278.75,1278.75,2
20110801|2010-12-05 20:00,6,1277,1277,1277,1277,1
20110801|2010-12-06 09:30,6,1272.25,1272.25,1272.25,1272.25,4
20110801|2010-12-06 12:00,6,1272.25,1272.25,1272.25,1272.25,1
20110801|2010-12-06 12:30,6,1270.75,1270.75,1270.75,1270.75,1
20110801|2010-12-07 09:30,7,1279.5,1279.5,1279.5,1279.5,4
20110801|2010-12-07 10:00,7,1275,1275,1275,1275,1
20110801|2010-12-07 13:00,7,1275.75,1276,1275.75,1276,2
20110801|2010-12-07 18:00,8,1260,1260,1257.5,1257.5,4
20110801|2010-12-08 12:00,8,1279.5,1279.5,1279.5,1279.5,1
20110801|2010-12-09 09:30,9,1281,1282.75,1280,1280,3
20110801|2010-12-09 10:00,9,1278.25,1278.25,1278.25,1278.25,2
20110801|2010-12-09 12:30,9,1275.5,1275.5,1275.5,1275.5,1
20110801|2010-12-10 04:00,10,1274.75,1275,1274.25,1275,3
20110801|2010-12-10 09:30,10,1267.5,1267.5,1262.75,1262.75,2
20110801|2010-12-13 09:30,13,1281.75,1292.75,1281,1291.75,186
20110801|2010-12-13 10:00,13,1285.75,1285.75,1285.75,1285.75,48
20110801|2010-12-13 10:30,13,1285,1285.5,1285,1285,48
20110801|2010-12-13 13:00,13,1295.5,1295.5,1295.5,1295.5,1
20110801|2010-12-14 02:00,14,1300,1300,1300,1300,4
20110801|2010-12-14 02:30,14,1300,1300,1300,1300,2
20110801|2010-12-14 09:30,14,1295,1298,1294,1294,55
20110801|2010-12-14 12:00,14,1289,1289,1289,1289,25
20110801|2010-12-14 13:00,14,1285.75,1285.75,1285.25,1285.25,6
20110801|2010-12-14 19:00,15,1291.75,1291.75,1291.75,1291.75,1
20110801|2010-12-15 09:30,15,1299.75,1305.75,1299.5,1301.5,134
20110801|2010-12-15 11:00,15,1299.5,1299.5,1294.5,1294.5,35
20110801|2010-12-15 11:30,15,1291.75,1291.75,1291.75,1291.75,2
20110801|2010-12-15 12:30,15,1295.25,1295.25,1295.25,1295.25,1
20110801|2010-12-15 13:00,15,1292.5,1292.5,1292.5,1292.5,1
20110801|2010-12-16 09:30,16,1285,1287,1285,1287,2
20110801|2010-12-16 10:30,16,1291.5,1291.5,1291.5,1291.5,1
20110801|2010-12-16 12:30,16,1287,1287,1286.25,1286.25,3
20110801|2010-12-16 20:30,17,1293.75,1293.75,1293.75,1293.75,1
20110801|2010-12-16 21:00,17,1295,1295,1295,1295,1
20110801|2010-12-17 06:30,17,1285,1285,1285,1285,1
20110801|2010-12-17 09:30,17,1284,1291.25,1284,1291.25,6
20110801|2010-12-17 10:30,17,1296,1296,1296,1296,1
20110801|2010-12-17 12:00,17,1296.75,1296.75,1296.75,1296.75,1
20110801|2010-12-17 12:30,17,1295.75,1295.75,1295.75,1295.75,1
20110801|2010-12-19 21:00,20,1302,1302,1302,1302,1
20110801|2010-12-20 09:30,20,1310.75,1312,1310.75,1311.5,19
20110801|2010-12-20 10:00,20,1309.75,1311,1309.75,1311,58
20110801|2010-12-20 11:00,20,1312.25,1313.75,1312,1313.75,18
20110801|2010-12-20 11:30,20,1312.25,1312.25,1312.25,1312.25,1
20110801|2010-12-20 12:30,20,1312.75,1312.75,1312.75,1312.75,1
20110801|2010-12-21 09:30,21,1313.25,1313.25,1313.25,1313.25,2
20110801|2010-12-21 10:00,21,1321,1321.25,1320,1321.25,51
20110801|2010-12-21 10:30,21,1322,1322.25,1321,1322,9
20110801|2010-12-21 11:00,21,1322,1322,1322,1322,2
20110801|2010-12-21 12:00,21,1320.75,1321,1320.75,1321,2
20110801|2010-12-21 13:00,21,1320.25,1321.5,1320.25,1321.5,3
20110801|2010-12-22 09:30,22,1323.5,1323.5,1323.5,1323.5,5
20110801|2010-12-23 00:30,23,1331,1331,1331,1331,1
20110801|2010-12-23 09:30,23,1328.5,1332.25,1328.5,1332.25,63
20110801|2010-12-23 11:00,23,1337.25,1337.25,1337,1337,4
20110801|2010-12-23 11:30,23,1337,1338,1333.75,1333.75,9
20110801|2010-12-23 13:00,23,1342,1342,1342,1342,1
20110801|2010-12-27 02:00,27,1350,1350,1350,1350,1
20110801|2010-12-27 09:30,27,1352.25,1358.75,1352,1358.75,5
20110801|2010-12-27 10:00,27,1355.5,1355.5,1355.5,1355.5,1
20110801|2010-12-27 12:30,27,1366,1366,1366,1366,6
20110801|2010-12-27 19:00,28,1372.25,1372.25,1372.25,1372.25,1
20110801|2010-12-28 09:30,28,1373,1374.25,1371,1371.75,21
20110801|2010-12-28 10:30,28,1374,1374,1371,1371,2
20110801|2010-12-28 11:00,28,1371,1371,1366.25,1366.25,23
20110801|2010-12-28 11:30,28,1369.5,1369.5,1369.5,1369.5,4
20110801|2010-12-28 12:00,28,1367.5,1367.5,1364.25,1364.25,20
20110801|2010-12-28 12:30,28,1365.5,1366.5,1365.5,1366.5,7
20110801|2010-12-29 09:30,29,1359.75,1360.25,1354.25,1354.25,162
20110801|2010-12-29 10:00,29,1355.5,1355.5,1355.5,1355.5,10
20110801|2010-12-29 10:30,29,1362,1362,1361.25,1361.25,2
20110801|2010-12-29 11:30,29,1361.25,1361.75,1361,1361.75,7
20110801|2010-12-29 12:00,29,1359,1359,1359,1359,1
20110801|2010-12-29 13:00,29,1355.75,1356,1355.75,1356,4
20110801|2010-12-30 00:00,30,1356.5,1356.5,1356.5,1356.5,4
20110801|2010-12-30 09:30,30,1357.25,1360.25,1355,1360.25,5
20110801|2010-12-30 10:30,30,1357,1357,1357,1357,1
20110801|2010-12-30 11:30,30,1352.75,1353,1352.75,1353,205
20110801|2010-12-30 12:00,30,1353,1354,1353,1354,8
20110801|2010-12-30 13:00,30,1357.5,1357.5,1356.75,1356.75,10
20110801|2010-12-31 06:30,31,1368.25,1368.25,1368,1368,2
20110801|2010-12-31 09:30,31,1368,1374,1368,1374,82
20110801|2010-12-31 10:00,31,1372,1372,1372,1372,2
20110801|2010-12-31 11:00,31,1379,1379.25,1379,1379.25,5
20110801|2010-12-31 11:30,31,1379.75,1379.75,1379.75,1379.75,3
20110801|2011-01-03 09:30,3,1387,1388.25,1370.75,1370.75,26
20110801|2011-01-03 10:00,3,1374,1374,1374,1374,1
20110801|2011-01-03 11:30,3,1376.5,1378,1376.5,1378,19
20110801|2011-01-03 12:30,3,1371.5,1372,1364,1364,3
20110801|2011-01-03 13:00,3,1365,1365,1365,1365,16
20110801|2011-01-03 18:30,4,1364,1364,1364,1364,3
20110801|2011-01-03 19:00,4,1363,1364,1362.75,1364,9
20110801|2011-01-03 23:30,4,1369,1369,1369,1369,1
20110801|2011-01-04 09:30,4,1356,1356,1345,1345,4
20110801|2011-01-04 10:30,4,1352.25,1352.25,1352.25,1352.25,1
20110801|2011-01-04 11:30,4,1349,1349,1346,1347,5
20110801|2011-01-04 12:00,4,1348,1348,1348,1348,1
20110801|2011-01-04 12:30,4,1349,1350,1349,1350,2
20110801|2011-01-04 13:00,4,1352,1352.5,1352,1352.5,5
20110801|2011-01-04 22:00,5,1352,1352,1352,1352,1
20110801|2011-01-04 22:30,5,1352,1352,1352,1352,1
20110801|2011-01-05 09:30,5,1358.75,1361.75,1358.75,1361.75,2
20110801|2011-01-05 10:00,5,1367.5,1372,1367.5,1372,5
20110801|2011-01-05 11:00,5,1368,1371.5,1367.5,1371.5,26
20110801|2011-01-05 11:30,5,1372,1372,1372,1372,1
20110801|2011-01-05 12:00,5,1369.5,1370.5,1369.5,1370.5,9
20110801|2011-01-05 12:30,5,1368.5,1368.5,1368.25,1368.25,5
20110801|2011-01-05 13:00,5,1372.25,1372.25,1371.25,1371.25,19
20110801|2011-01-05 18:30,6,1370.75,1370.75,1370.5,1370.5,4
20110801|2011-01-05 19:00,6,1370,1372.5,1370,1372.5,8
20110801|2011-01-05 22:30,6,1374,1374,1374,1374,1
20110801|2011-01-05 23:00,6,1374,1374,1374,1374,4
20110801|2011-01-05 23:30,6,1375,1375,1375,1375,2
20110801|2011-01-06 09:30,6,1368.25,1368.25,1368.25,1368.25,1
20110801|2011-01-06 11:00,6,1362.5,1362.5,1362.5,1362.5,4
20110801|2011-01-06 11:30,6,1364,1366,1364,1366,6
20110801|2011-01-06 12:00,6,1365.75,1365.75,1365.5,1365.5,8
20110801|2011-01-06 12:30,6,1363,1363.75,1363,1363.75,4
20110801|2011-01-06 13:00,6,1363.5,1363.75,1359,1359,38
20110801|2011-01-06 23:30,7,1359,1359,1359,1359,1
20110801|2011-01-07 00:00,7,1353,1353,1351.75,1351.75,4
20110801|2011-01-07 00:30,7,1350.25,1350.25,1350,1350,5
20110801|2011-01-07 09:30,7,1356.25,1357.25,1356.25,1357.25,6
20110801|2011-01-07 10:30,7,1353.5,1353.5,1353.5,1353.5,1
20110801|2011-01-07 11:30,7,1348,1348.5,1346.5,1346.5,4
20110801|2011-01-07 12:30,7,1351,1351,1350,1350,25
20110801|2011-01-07 13:00,7,1351.75,1353.25,1351.75,1353.25,31
20110801|2011-01-09 19:00,10,1359,1359,1359,1359,1
20110801|2011-01-10 09:30,10,1363.75,1363.75,1363.75,1363.75,1
20110801|2011-01-10 10:00,10,1367.75,1371,1367.75,1371,2
20110801|2011-01-10 10:30,10,1374.25,1374.25,1374.25,1374.25,1
20110801|2011-01-10 11:00,10,1379,1379,1379,1379,1
20110801|2011-01-10 11:30,10,1377.5,1377.5,1377.5,1377.5,27
20110801|2011-01-10 12:00,10,1375.75,1376,1375.5,1376,6
20110801|2011-01-10 12:30,10,1371,1371,1371,1371,1
20110801|2011-01-10 13:00,10,1372,1372,1372,1372,20
20110801|2011-01-11 01:30,11,1369,1369,1369,1369,3
20110801|2011-01-11 09:30,11,1369.5,1369.5,1360.25,1361.5,5
20110801|2011-01-11 10:30,11,1365,1365,1359.75,1359.75,2
20110801|2011-01-11 11:00,11,1358.75,1358.75,1358.75,1358.75,1
20110801|2011-01-11 12:00,11,1356.25,1356.25,1356.25,1356.25,1
20110801|2011-01-11 12:30,11,1356,1356,1355.25,1355.25,10
20110801|2011-01-11 13:00,11,1351.25,1351.25,1351.25,1351.25,1
20110801|2011-01-11 18:00,12,1349.5,1349.5,1349.5,1349.5,2
20110801|2011-01-11 21:30,12,1361,1361,1361,1361,1
20110801|2011-01-12 02:00,12,1354.75,1354.75,1354.75,1354.75,3
20110801|2011-01-12 09:30,12,1384.25,1408.5,1384.25,1408.5,26
20110801|2011-01-12 10:00,12,1395.5,1396.25,1392.25,1392.25,4
20110801|2011-01-12 10:30,12,1396,1396,1394,1394,41
20110801|2011-01-12 11:00,12,1392.25,1392.25,1392.25,1392.25,10
20110801|2011-01-12 11:30,12,1393.5,1396.75,1392,1396.75,19
20110801|2011-01-12 12:00,12,1396.75,1399.5,1396.75,1399.5,3
20110801|2011-01-12 12:30,12,1403.5,1403.5,1403,1403,5
20110801|2011-01-12 13:00,12,1402,1402.5,1400,1400,5
20110801|2011-01-12 18:00,13,1399.5,1406,1399.5,1406,12
20110801|2011-01-12 18:30,13,1406,1406,1406,1406,9
20110801|2011-01-12 20:00,13,1406.75,1406.75,1406.75,1406.75,2
20110801|2011-01-12 20:30,13,1407,1407,1407,1407,1
20110801|2011-01-12 21:00,13,1402,1402,1402,1402,2
20110801|2011-01-12 22:30,13,1401,1401,1401,1401,1
20110801|2011-01-13 07:00,13,1403,1403,1403,1403,1
20110801|2011-01-13 09:30,13,1398,1408,1398,1405,14
20110801|2011-01-13 10:00,13,1406.75,1406.75,1402.5,1404.5,54
20110801|2011-01-13 10:30,13,1406.5,1412,1406.5,1412,5
20110801|2011-01-13 11:00,13,1411,1411,1411,1411,7
20110801|2011-01-13 11:30,13,1407,1407,1407,1407,5
20110801|2011-01-13 12:00,13,1405.75,1405.75,1404,1404.5,32
20110801|2011-01-13 12:30,13,1405.25,1406.25,1405.25,1406,19
20110801|2011-01-13 13:00,13,1403.5,1403.5,1398,1398,10
20110801|2011-01-14 09:30,14,1390,1390,1390,1390,1
20110801|2011-01-14 10:00,14,1394,1397.25,1394,1397.25,104
20110801|2011-01-14 10:30,14,1392,1393,1392,1392,29
20110801|2011-01-14 11:00,14,1392,1392,1390,1390,11
20110801|2011-01-14 11:30,14,1395.75,1395.75,1395.5,1395.5,6
20110801|2011-01-14 12:00,14,1396,1397.25,1396,1397.25,4
20110801|2011-01-14 12:30,14,1399,1399,1396,1396.75,28
20110801|2011-01-17 18:00,18,1397.5,1397.5,1394,1394,14
20110801|2011-01-17 18:30,18,1396.25,1396.25,1396.25,1396.25,1
20110801|2011-01-17 19:30,18,1401.5,1401.5,1401.5,1401.5,1
20110801|2011-01-17 20:00,18,1398.25,1398.25,1398.25,1398.25,1
20110801|2011-01-18 09:30,18,1402.5,1411.25,1402,1411.25,10
20110801|2011-01-18 10:00,18,1410.25,1411.5,1410.25,1411.5,8
20110801|2011-01-18 10:30,18,1414.75,1414.75,1406.75,1406.75,37
20110801|2011-01-18 11:00,18,1404,1404.25,1401.5,1401.5,8
20110801|2011-01-18 11:30,18,1401,1402.5,1400.75,1402.5,5
20110801|2011-01-18 12:00,18,1402,1402,1402,1402,8
20110801|2011-01-18 12:30,18,1404.5,1404.5,1401.5,1401.5,7
20110801|2011-01-18 13:00,18,1401,1401.5,1401,1401.5,10
20110801|2011-01-18 19:00,19,1409,1409,1409,1409,1
20110801|2011-01-19 01:00,19,1415,1415,1415,1415,1
20110801|2011-01-19 09:30,19,1415,1415,1404,1407.75,43
20110801|2011-01-19 10:00,19,1410.75,1411,1409,1410,5
20110801|2011-01-19 10:30,19,1408.75,1409.75,1407.75,1409.5,10
20110801|2011-01-19 11:00,19,1406.5,1406.5,1404.5,1404.5,28
20110801|2011-01-19 11:30,19,1400.75,1404.5,1398,1398,5
20110801|2011-01-19 12:00,19,1398.25,1400.75,1398,1400.75,8
20110801|2011-01-19 13:00,19,1401.75,1401.75,1401.75,1401.75,1
20110801|2011-01-19 19:30,20,1405,1405,1405,1405,6
20110801|2011-01-19 20:00,20,1406,1406,1406,1406,1
20110801|2011-01-19 21:00,20,1410,1410,1410,1410,1
20110801|2011-01-20 03:30,20,1404,1404,1404,1404,4
20110801|2011-01-20 05:30,20,1398.25,1398.25,1398.25,1398.25,1
20110801|2011-01-20 09:30,20,1390.5,1390.5,1384.75,1387.75,167
20110801|2011-01-20 10:30,20,1382.5,1383.25,1382.5,1383.25,2
20110801|2011-01-20 11:00,20,1383.5,1384.25,1383.5,1384.25,4
20110801|2011-01-20 11:30,20,1385.5,1393.75,1385.5,1393.75,60
20110801|2011-01-20 13:00,20,1403.5,1404.5,1403.5,1404.5,2
20110801|2011-01-21 09:30,21,1406.75,1407.5,1405.5,1405.5,11
20110801|2011-01-21 10:00,21,1403,1403,1403,1403,3
20110801|2011-01-21 10:30,21,1412,1415.5,1399.5,1402.75,36
20110801|2011-01-21 11:30,21,1406,1406,1406,1406,34
20110801|2011-01-21 12:00,21,1406,1409.5,1405,1407.5,84
20110801|2011-01-21 12:30,21,1407.25,1408,1405.25,1406,31
20110801|2011-01-21 13:00,21,1408,1408,1408,1408,1
20110801|2011-01-23 18:00,24,1407,1407,1407,1407,1
20110801|2011-01-23 18:30,24,1406,1406.25,1406,1406.25,2
20110801|2011-01-23 20:00,24,1411.5,1414,1411.5,1414,2
20110801|2011-01-24 05:30,24,1412,1412,1412,1412,2
20110801|2011-01-24 06:00,24,1414,1414,1414,1414,2
20110801|2011-01-24 06:30,24,1413.25,1414.25,1413.25,1414.25,3
20110801|2011-01-24 09:30,24,1412,1412,1404.25,1404.25,10
20110801|2011-01-24 10:30,24,1402.75,1402.75,1402.75,1402.75,2
20110801|2011-01-24 11:00,24,1395,1395,1394.25,1394.25,4
20110801|2011-01-24 11:30,24,1394,1397.25,1394,1395.75,7
20110801|2011-01-24 12:30,24,1395,1395,1395,1395,3
20110801|2011-01-24 13:00,24,1398,1398,1398,1398,1
20110801|2011-01-24 19:00,25,1399,1399,1399,1399,1
20110801|2011-01-24 22:30,25,1400.5,1400.5,1400.5,1400.5,1
20110801|2011-01-25 02:00,25,1391,1391,1391,1391,2
20110801|2011-01-25 06:00,25,1385,1385,1385,1385,1
20110801|2011-01-25 06:30,25,1383,1383,1383,1383,1
20110801|2011-01-25 09:30,25,1380.5,1380.5,1380.5,1380.5,2
20110801|2011-01-25 10:00,25,1378,1379.5,1378,1379.5,4
20110801|2011-01-25 10:30,25,1379.75,1380.5,1377.5,1377.5,4
20110801|2011-01-25 12:00,25,1379.5,1380.25,1375.75,1375.75,31
20110801|2011-01-25 12:30,25,1370,1372.25,1369.25,1372.25,13
20110801|2011-01-25 13:00,25,1372,1372,1366.25,1369.75,12
20110801|2011-01-25 19:00,26,1366.75,1366.75,1366.75,1366.75,1
20110801|2011-01-25 23:30,26,1370,1370,1370,1370,1
20110801|2011-01-26 02:00,26,1368.75,1368.75,1368.75,1368.75,1
20110801|2011-01-26 06:00,26,1377,1377,1377,1377,3
20110801|2011-01-26 07:00,26,1379,1379,1379,1379,1
20110801|2011-01-26 09:30,26,1374.5,1376.25,1373.75,1376,7
20110801|2011-01-26 10:00,26,1376.25,1380,1376,1378.75,9
20110801|2011-01-26 11:00,26,1383,1383,1383,1383,2
20110801|2011-01-26 12:00,26,1383.5,1383.5,1383.5,1383.5,6
20110801|2011-01-26 12:30,26,1384.75,1385.25,1383,1384.25,134
20110801|2011-01-26 13:00,26,1384,1384,1383,1383.5,4
20110801|2011-01-26 19:00,27,1384,1384,1380.75,1380.75,5
20110801|2011-01-26 23:30,27,1387,1387,1387,1387,1
20110801|2011-01-27 02:00,27,1378.25,1378.25,1378.25,1378.25,2
20110801|2011-01-27 04:00,27,1377.5,1377.5,1377.5,1377.5,2
20110801|2011-01-27 09:30,27,1377,1383.25,1377,1380.75,31
20110801|2011-01-27 10:00,27,1381,1381.25,1379,1380.25,22
20110801|2011-01-27 10:30,27,1380.25,1380.5,1380.25,1380.5,5
20110801|2011-01-27 11:00,27,1382.75,1382.75,1382.75,1382.75,1
20110801|2011-01-27 11:30,27,1388,1388,1388,1388,1
20110801|2011-01-27 12:30,27,1388,1388.25,1387.75,1387.75,86
20110801|2011-01-27 13:00,27,1388,1388,1388,1388,1
20110801|2011-01-28 06:00,28,1390,1390,1390,1390,1
20110801|2011-01-28 09:30,28,1395,1410.5,1395,1410.5,19
20110801|2011-01-28 10:00,28,1410.25,1410.25,1404.75,1404.75,37
20110801|2011-01-28 10:30,28,1403.5,1403.5,1396,1396,34
20110801|2011-01-28 11:00,28,1396,1396,1391,1392,75
20110801|2011-01-28 11:30,28,1391.75,1394,1390.5,1394,8
20110801|2011-01-28 12:00,28,1393.5,1393.5,1385,1388,14
20110801|2011-01-28 12:30,28,1385,1385,1383.75,1383.75,2
20110801|2011-01-28 13:00,28,1388,1388.25,1388,1388.25,2
20110801|2011-01-30 18:30,31,1390.5,1390.5,1390.5,1390.5,1
20110801|2011-01-31 06:30,31,1395,1395,1395,1395,2
20110801|2011-01-31 09:30,31,1395.5,1398.5,1393,1396,38
20110801|2011-01-31 10:00,31,1392.75,1399,1392.75,1399,11
20110801|2011-01-31 10:30,31,1399.5,1399.5,1399.5,1399.5,3
20110801|2011-01-31 11:30,31,1400,1400.75,1400,1400.25,5
20110801|2011-01-31 12:00,31,1400.5,1400.5,1399.75,1399.75,4
20110801|2011-01-31 13:00,31,1400,1401.75,1400,1401.75,3
20110801|2011-02-01 07:00,1,1407.5,1407.5,1407.5,1407.5,1
20110801|2011-02-01 09:30,1,1412.5,1416,1411,1416,30
20110801|2011-02-01 10:00,1,1416,1417.75,1416,1416.5,8
20110801|2011-02-01 10:30,1,1416.5,1418,1416.5,1416.75,25
20110801|2011-02-01 11:00,1,1416.25,1418.5,1416.25,1418.5,7
20110801|2011-02-01 11:30,1,1419,1421,1419,1421,4
20110801|2011-02-01 12:00,1,1418,1418,1418,1418,1
20110801|2011-02-01 12:30,1,1416.25,1417.5,1416.25,1417.25,10
20110801|2011-02-01 13:00,1,1422,1423.25,1422,1422.75,6
20110801|2011-02-01 18:00,2,1429.25,1429.25,1425.5,1425.5,3
20110801|2011-02-02 00:00,2,1426.5,1426.5,1426.25,1426.25,5
20110801|2011-02-02 01:00,2,1433.5,1433.5,1433.5,1433.5,5
20110801|2011-02-02 05:00,2,1434.5,1434.5,1434.5,1434.5,4
20110801|2011-02-02 05:30,2,1432,1432,1432,1432,4
20110801|2011-02-02 06:30,2,1431,1431,1431,1431,4
20110801|2011-02-02 09:30,2,1432.5,1432.5,1432.5,1432.5,1
20110801|2011-02-02 10:00,2,1430,1430.5,1428.25,1429.25,38
20110801|2011-02-02 10:30,2,1429.25,1429.25,1429.25,1429.25,2
20110801|2011-02-02 11:00,2,1428.5,1428.5,1428.5,1428.5,1
20110801|2011-02-02 11:30,2,1432.5,1432.75,1432.5,1432.75,2
20110801|2011-02-02 12:00,2,1431,1431,1431,1431,3
20110801|2011-02-02 12:30,2,1430.5,1432.75,1429,1432.75,7
20110801|2011-02-02 13:00,2,1432.75,1432.75,1432,1432,2
20110801|2011-02-03 02:30,3,1431.5,1431.5,1431.5,1431.5,1
20110801|2011-02-03 04:00,3,1433.5,1433.5,1433.5,1433.5,1
20110801|2011-02-03 09:30,3,1429,1435.25,1428.75,1430.75,33
20110801|2011-02-03 10:00,3,1434.5,1437.75,1434,1435,19
20110801|2011-02-03 10:30,3,1434,1435,1428,1428,14
20110801|2011-02-03 11:00,3,1427,1431,1425.75,1431,11
20110801|2011-02-03 11:30,3,1429.75,1429.75,1428.25,1428.25,2
20110801|2011-02-03 12:00,3,1427.25,1427.25,1424.25,1424.25,3
20110801|2011-02-03 12:30,3,1428.75,1429.25,1420,1421.5,60
20110801|2011-02-03 13:00,3,1421.5,1424,1419.5,1419.5,197
20110801|2011-02-03 18:00,4,1421,1421,1421,1421,11
20110801|2011-02-03 19:30,4,1424.5,1424.5,1424.5,1424.5,1
20110801|2011-02-04 09:30,4,1419.5,1419.5,1415.5,1416.5,45
20110801|2011-02-04 10:30,4,1415.75,1417,1415.25,1417,16
20110801|2011-02-04 11:00,4,1416.75,1416.75,1413.75,1415.25,12
20110801|2011-02-04 12:00,4,1412.5,1415.25,1412.5,1414,32
20110801|2011-02-04 12:30,4,1418,1418,1418,1418,2
20110801|2011-02-04 13:00,4,1421,1422.75,1421,1422.75,8
20110801|2011-02-07 06:00,7,1433.25,1433.25,1433.25,1433.25,5
20110801|2011-02-07 09:30,7,1429.25,1429.25,1425.5,1428,26
20110801|2011-02-07 10:00,7,1428,1429.25,1427.25,1429.25,13
20110801|2011-02-07 10:30,7,1426.5,1426.75,1426.5,1426.75,2
20110801|2011-02-07 11:00,7,1425.75,1425.75,1423,1425,5
20110801|2011-02-07 12:00,7,1422.75,1422.75,1422.75,1422.75,1
20110801|2011-02-07 12:30,7,1417.5,1417.5,1416,1416,4
20110801|2011-02-07 13:00,7,1417.5,1417.5,1416.75,1417,26
20110801|2011-02-07 18:00,8,1418,1418,1418,1418,1
20110801|2011-02-08 06:30,8,1411,1411,1409.25,1409.25,3
20110801|2011-02-08 09:30,8,1415,1421,1415,1415.5,19
20110801|2011-02-08 10:00,8,1418.5,1421.5,1418.5,1421.5,6
20110801|2011-02-08 10:30,8,1419.75,1420,1419,1420,4
20110801|2011-02-08 11:00,8,1419,1419,1419,1419,1
20110801|2011-02-08 12:00,8,1417.5,1419.75,1417.5,1419.5,30
20110801|2011-02-08 12:30,8,1419,1425.25,1419,1423.5,22
20110801|2011-02-08 20:00,9,1434.25,1434.25,1434.25,1434.25,1
20110801|2011-02-09 09:30,9,1442,1448.5,1433.5,1444.75,58
20110801|2011-02-09 10:00,9,1442.5,1442.5,1439,1439,160
20110801|2011-02-09 10:30,9,1439,1439,1437.25,1437.25,34
20110801|2011-02-09 11:30,9,1442,1442,1441.5,1441.5,8
20110801|2011-02-09 12:00,9,1446,1446,1445.5,1445.5,10
20110801|2011-02-09 12:30,9,1446.25,1448.25,1446.25,1448.25,18
20110801|2011-02-09 13:00,9,1448,1449.5,1445.75,1447.5,13
20110801|2011-02-09 19:00,10,1444.5,1445.5,1444.5,1445.5,3
20110801|2011-02-09 21:00,10,1447.5,1447.5,1447.5,1447.5,1
20110801|2011-02-10 03:00,10,1444.75,1444.75,1444.75,1444.75,1
20110801|2011-02-10 06:30,10,1444,1444,1444,1444,1
20110801|2011-02-10 07:00,10,1446.25,1446.25,1446.25,1446.25,1
20110801|2011-02-10 09:30,10,1445,1449,1445,1449,10
20110801|2011-02-10 10:00,10,1446,1448.75,1445.25,1448.25,20
20110801|2011-02-10 10:30,10,1447.75,1448,1444.75,1444.75,14
20110801|2011-02-10 11:00,10,1442.75,1443.75,1441.5,1442,39
20110801|2011-02-10 11:30,10,1442,1443,1438.5,1438.5,22
20110801|2011-02-10 12:00,10,1438.5,1442.25,1438.5,1442.25,32
20110801|2011-02-10 12:30,10,1440.25,1440.25,1437.5,1437.5,25
20110801|2011-02-10 13:00,10,1434.25,1434.25,1429.5,1429.5,16
20110801|2011-02-11 05:00,11,1432.5,1432.5,1432.5,1432.5,1
20110801|2011-02-11 06:00,11,1430,1430,1430,1430,1
20110801|2011-02-11 09:30,11,1426,1428,1419.75,1420.5,59
20110801|2011-02-11 10:00,11,1419,1423.25,1418.25,1421.5,21
20110801|2011-02-11 10:30,11,1424.25,1424.25,1424.25,1424.25,1
20110801|2011-02-11 11:00,11,1422.25,1423,1414.25,1414.25,7
20110801|2011-02-11 11:30,11,1412.5,1414,1412.5,1414,13
20110801|2011-02-11 12:00,11,1413.75,1417,1413.75,1417,3
20110801|2011-02-11 12:30,11,1416,1417.75,1413.25,1417.75,22
20110801|2011-02-11 13:00,11,1417.5,1417.75,1414.75,1416,27
20110801|2011-02-13 18:30,14,1423.5,1423.5,1423.5,1423.5,3
20110801|2011-02-13 21:30,14,1426.25,1426.25,1426.25,1426.25,1
20110801|2011-02-14 01:00,14,1426.5,1426.5,1426.5,1426.5,1
20110801|2011-02-14 02:30,14,1424,1424,1424,1424,1
20110801|2011-02-14 05:00,14,1418.75,1418.75,1418.75,1418.75,1
20110801|2011-02-14 09:30,14,1420.5,1422.5,1416.5,1421,46
20110801|2011-02-14 10:00,14,1418,1418,1418,1418,1
20110801|2011-02-14 10:30,14,1419,1419.25,1419,1419.25,10
20110801|2011-02-14 11:00,14,1418,1418,1415.5,1415.5,6
20110801|2011-02-14 11:30,14,1415.75,1417,1415,1415,5
20110801|2011-02-14 12:00,14,1412,1412,1410.5,1412,6
20110801|2011-02-14 12:30,14,1407.75,1407.75,1404.5,1404.5,13
20110801|2011-02-14 13:00,14,1402.5,1404,1401.75,1401.75,18
20110801|2011-02-14 21:00,15,1409,1409,1409,1409,1
20110801|2011-02-15 05:30,15,1399.25,1399.25,1399.25,1399.25,1
20110801|2011-02-15 09:30,15,1398.5,1398.5,1383.25,1383.75,19
20110801|2011-02-15 10:00,15,1387,1387,1386,1386,13
20110801|2011-02-15 10:30,15,1386.75,1386.75,1386.75,1386.75,5
20110801|2011-02-15 11:00,15,1383.75,1383.75,1382.25,1382.25,2
20110801|2011-02-15 11:30,15,1381,1381,1370.25,1371.5,20
20110801|2011-02-15 12:00,15,1371.75,1372,1371.25,1371.25,10
20110801|2011-02-15 13:00,15,1367.25,1371,1367.25,1370.75,49
20110801|2011-02-15 19:00,16,1375.5,1377.75,1375.5,1377.75,7
20110801|2011-02-15 21:00,16,1376,1376,1376,1376,5
20110801|2011-02-15 23:30,16,1372.5,1372.5,1372.5,1372.5,1
20110801|2011-02-16 04:30,16,1372,1372,1372,1372,1
20110801|2011-02-16 06:00,16,1360.75,1362.25,1360.75,1362.25,6
20110801|2011-02-16 09:30,16,1371.5,1371.5,1363.75,1365.5,18
20110801|2011-02-16 10:00,16,1365.75,1368,1362.5,1366.5,11
20110801|2011-02-16 10:30,16,1369,1369,1369,1369,2
20110801|2011-02-16 11:00,16,1370.75,1370.75,1368.5,1368.5,5
20110801|2011-02-16 11:30,16,1369,1372.25,1369,1369.75,10
20110801|2011-02-16 12:00,16,1366.5,1366.5,1366.5,1366.5,2
20110801|2011-02-16 12:30,16,1363.75,1365.5,1363.75,1365.5,11
20110801|2011-02-16 13:00,16,1369,1369,1366,1366.25,9
20110801|2011-02-16 18:00,17,1372.5,1372.5,1371.75,1371.75,5
20110801|2011-02-17 04:30,17,1377,1377,1377,1377,2
20110801|2011-02-17 05:30,17,1379.25,1379.25,1379.25,1379.25,2
20110801|2011-02-17 09:30,17,1384.5,1393,1384.5,1391.25,16
20110801|2011-02-17 10:00,17,1395,1398,1395,1395.5,8
20110801|2011-02-17 10:30,17,1394,1397,1394,1397,6
20110801|2011-02-17 11:00,17,1396.5,1396.5,1396.25,1396.25,2
20110801|2011-02-17 11:30,17,1397.25,1401.75,1397.25,1401.75,7
20110801|2011-02-17 12:00,17,1401.25,1403,1401.25,1401.5,3
20110801|2011-02-17 12:30,17,1401.5,1404,1401.5,1404,2
20110801|2011-02-17 13:00,17,1405,1407.5,1404.5,1407.5,7
20110801|2011-02-17 18:00,18,1412.25,1412.25,1412.25,1412.25,1
20110801|2011-02-17 19:00,18,1400.75,1400.75,1400.25,1400.25,3
20110801|2011-02-18 01:30,18,1389.75,1389.75,1389.75,1389.75,1
20110801|2011-02-18 04:00,18,1388.75,1388.75,1388.75,1388.75,1
20110801|2011-02-18 04:30,18,1386.5,1386.5,1386.5,1386.5,1
20110801|2011-02-18 05:00,18,1386.5,1386.5,1386.5,1386.5,1
20110801|2011-02-18 09:30,18,1393,1397.25,1389.75,1395.5,30
20110801|2011-02-18 10:00,18,1394.75,1394.75,1393,1393,8
20110801|2011-02-18 10:30,18,1394,1395,1392.25,1392.5,17
20110801|2011-02-18 11:00,18,1387.25,1387.25,1376.5,1376.5,6
20110801|2011-02-18 11:30,18,1376.5,1376.5,1376.5,1376.5,2
20110801|2011-02-18 12:00,18,1374,1376.75,1372.75,1375,6
20110801|2011-02-18 12:30,18,1372.75,1372.75,1371.75,1372.25,5
20110801|2011-02-18 13:00,18,1374.75,1374.75,1373.5,1373.5,5
20110801|2011-02-21 18:00,22,1384.75,1389.5,1384.75,1387,15
20110801|2011-02-21 19:30,22,1382.75,1382.75,1382.75,1382.75,1
20110801|2011-02-21 20:30,22,1378,1378,1375.75,1375.75,6
20110801|2011-02-21 21:00,22,1375,1375,1375,1375,1
20110801|2011-02-21 22:30,22,1377.5,1377.5,1377.5,1377.5,1
20110801|2011-02-22 00:30,22,1383.5,1383.5,1383.5,1383.5,1
20110801|2011-02-22 02:00,22,1381.5,1381.5,1381.5,1381.5,1
20110801|2011-02-22 06:00,22,1367.5,1367.5,1356.75,1356.75,3
20110801|2011-02-22 07:00,22,1359.5,1359.5,1359.5,1359.5,2
20110801|2011-02-22 09:30,22,1359,1359,1346.25,1346.5,12
20110801|2011-02-22 10:00,22,1348,1348.25,1346.25,1348.25,8
20110801|2011-02-22 10:30,22,1344.75,1344.75,1306,1306,69
20110801|2011-02-22 11:00,22,1310.5,1320.5,1310,1320.5,25
20110801|2011-02-22 11:30,22,1316.75,1319.5,1315.5,1319.5,24
20110801|2011-02-22 12:00,22,1309.75,1312.75,1307.75,1308.25,29
20110801|2011-02-22 12:30,22,1304,1306.25,1304,1306.25,2
20110801|2011-02-22 13:00,22,1304,1308,1304,1304.75,80
20110801|2011-02-22 18:00,23,1310,1310.75,1309.75,1310.75,5
20110801|2011-02-22 18:30,23,1309.75,1310,1303.75,1305.5,10
20110801|2011-02-22 19:00,23,1308,1315.5,1308,1315.5,5
20110801|2011-02-22 21:30,23,1315.25,1315.25,1315.25,1315.25,1
20110801|2011-02-23 03:00,23,1312,1313,1312,1313,4
20110801|2011-02-23 03:30,23,1311.25,1311.25,1306.25,1306.25,10
20110801|2011-02-23 04:00,23,1302.25,1302.25,1297.75,1297.75,10
20110801|2011-02-23 04:30,23,1294.5,1294.5,1294.5,1294.5,2
20110801|2011-02-23 06:30,23,1307.25,1307.25,1307.25,1307.25,2
20110801|2011-02-23 07:00,23,1309.75,1309.75,1309.75,1309.75,3
20110801|2011-02-23 09:30,23,1310,1319,1310,1314.75,58
20110801|2011-02-23 10:00,23,1314.75,1318.5,1313,1318.5,16
20110801|2011-02-23 10:30,23,1320.5,1325,1320.5,1323,35
20110801|2011-02-23 11:00,23,1324.25,1324.25,1319,1320.75,8
20110801|2011-02-23 11:30,23,1319.25,1319.25,1316.25,1318.5,8
20110801|2011-02-23 12:00,23,1320.5,1323,1320.5,1323,10
20110801|2011-02-23 12:30,23,1323.25,1326.5,1323.25,1326.5,13
20110801|2011-02-23 13:00,23,1324.75,1328.25,1324.75,1328.25,12
20110801|2011-02-23 19:30,24,1327.75,1328,1327.75,1328,2
20110801|2011-02-23 21:30,24,1321,1321,1321,1321,1
20110801|2011-02-24 01:00,24,1308.5,1308.5,1308.5,1308.5,2
20110801|2011-02-24 02:00,24,1316.5,1316.5,1316.5,1316.5,6
20110801|2011-02-24 03:00,24,1312,1312,1312,1312,1
20110801|2011-02-24 05:30,24,1317.75,1317.75,1317.75,1317.75,1
20110801|2011-02-24 09:30,24,1321,1322.25,1314.25,1314.75,88
20110801|2011-02-24 10:00,24,1309.25,1311.75,1309,1311.75,6
20110801|2011-02-24 10:30,24,1313.25,1313.5,1313,1313,10
20110801|2011-02-24 11:00,24,1320.25,1325,1320.25,1325,12
20110801|2011-02-24 11:30,24,1321,1321.25,1321,1321.25,2
20110801|2011-02-24 12:00,24,1322.5,1326,1322.25,1326,15
20110801|2011-02-24 12:30,24,1326,1327,1321.75,1324.75,10
20110801|2011-02-24 13:00,24,1328,1328,1324.25,1324.25,16
20110801|2011-02-24 18:00,25,1322.5,1322.5,1322.5,1322.5,1
20110801|2011-02-25 04:00,25,1327,1327,1327,1327,1
20110801|2011-02-25 06:00,25,1324.75,1324.75,1324.75,1324.75,1
20110801|2011-02-25 09:30,25,1333.25,1344,1332,1344,58
20110801|2011-02-25 10:00,25,1344,1377.25,1344,1373,50
20110801|2011-02-25 10:30,25,1362.25,1374,1362.25,1368.25,16
20110801|2011-02-25 11:00,25,1363.75,1363.75,1363.75,1363.75,1
20110801|2011-02-25 11:30,25,1363.5,1366.25,1363.5,1365,9
20110801|2011-02-25 12:00,25,1371.75,1371.75,1371.5,1371.5,33
20110801|2011-02-25 12:30,25,1371.5,1371.5,1370,1370,7
20110801|2011-02-25 13:00,25,1368.5,1370,1362,1364.75,60
20110801|2011-02-27 19:00,28,1361.5,1361.5,1361.5,1361.5,1
20110801|2011-02-28 02:30,28,1359.5,1359.5,1359.5,1359.5,1
20110801|2011-02-28 05:30,28,1357.25,1357.25,1357.25,1357.25,15
20110801|2011-02-28 06:30,28,1363.5,1363.5,1363.5,1363.5,10
20110801|2011-02-28 09:30,28,1361,1361,1354.75,1356.5,52
20110801|2011-02-28 10:00,28,1356.75,1358,1354.5,1357.5,24
20110801|2011-02-28 10:30,28,1361.5,1361.75,1361.5,1361.5,6
20110801|2011-02-28 11:00,28,1360.75,1360.75,1360.5,1360.5,2
20110801|2011-02-28 11:30,28,1360.25,1360.25,1354,1354.75,23
20110801|2011-02-28 12:00,28,1362.5,1363.5,1359.5,1359.5,25
20110801|2011-02-28 12:30,28,1359.5,1359.75,1356,1356.5,22
20110801|2011-02-28 13:00,28,1356,1360,1355.75,1359,20
20110801|2011-03-01 02:00,1,1363.5,1363.5,1363.5,1363.5,4
20110801|2011-03-01 03:00,1,1366.5,1366.5,1366.5,1366.5,1
20110801|2011-03-01 05:30,1,1367.75,1368.25,1367.75,1368.25,2
20110801|2011-03-01 06:00,1,1368.25,1368.25,1368.25,1368.25,2
20110801|2011-03-01 09:30,1,1368.75,1369.5,1359,1360.75,34
20110801|2011-03-01 10:00,1,1355,1357,1355,1357,27
20110801|2011-03-01 10:30,1,1356.5,1357.75,1356.5,1357.75,4
20110801|2011-03-01 11:00,1,1358.5,1358.5,1351.75,1353,6
20110801|2011-03-01 11:30,1,1352.75,1355.25,1352.75,1355.25,8
20110801|2011-03-01 12:00,1,1356,1364,1356,1364,27
20110801|2011-03-01 12:30,1,1361.5,1362.75,1361.5,1362.75,3
20110801|2011-03-01 13:00,1,1365,1370.5,1364.5,1370,27
20110801|2011-03-01 20:30,2,1370,1370,1370,1370,2
20110801|2011-03-01 21:30,2,1377.75,1377.75,1377.75,1377.75,2
20110801|2011-03-01 22:00,2,1378.25,1378.25,1378.25,1378.25,3
20110801|2011-03-02 00:00,2,1381,1381,1381,1381,2
20110801|2011-03-02 02:00,2,1383.5,1383.5,1383.5,1383.5,1
20110801|2011-03-02 05:30,2,1381.25,1381.25,1381.25,1381.25,2
20110801|2011-03-02 09:30,2,1387,1390.5,1386.5,1389.25,18
20110801|2011-03-02 10:00,2,1392.25,1392.25,1392.25,1392.25,1
20110801|2011-03-02 10:30,2,1391,1391,1378.75,1378.75,59
20110801|2011-03-02 11:00,2,1382,1386.5,1371,1386.5,23
20110801|2011-03-02 11:30,2,1386.5,1389,1382,1384.25,53
20110801|2011-03-02 12:00,2,1384.5,1389,1384.5,1389,3
20110801|2011-03-02 12:30,2,1390,1391,1387.75,1389.25,28
20110801|2011-03-02 13:00,2,1388.75,1390.25,1388,1389,15
20110801|2011-03-02 19:00,3,1385.75,1385.75,1385.75,1385.75,1
20110801|2011-03-03 01:00,3,1382.25,1382.25,1382.25,1382.25,1
20110801|2011-03-03 06:00,3,1392.25,1392.25,1392.25,1392.25,1
20110801|2011-03-03 09:30,3,1398,1405.25,1398,1405.25,25
20110801|2011-03-03 10:00,3,1404.5,1404.75,1401,1401.25,12
20110801|2011-03-03 10:30,3,1402,1403.5,1402,1403,37
20110801|2011-03-03 11:00,3,1405.75,1409.5,1405.75,1406.25,10
20110801|2011-03-03 11:30,3,1406,1406,1402.5,1403,8
20110801|2011-03-03 12:30,3,1403.25,1404.75,1403.25,1403.75,14
20110801|2011-03-03 13:00,3,1406,1406,1403.25,1404.75,20
20110801|2011-03-03 18:00,4,1406.5,1406.5,1406.5,1406.5,1
20110801|2011-03-04 00:30,4,1404.75,1404.75,1404.5,1404.5,2
20110801|2011-03-04 01:00,4,1404.75,1405,1404.75,1405,2
20110801|2011-03-04 01:30,4,1403.75,1403.75,1403.75,1403.75,2
20110801|2011-03-04 05:30,4,1411,1411.75,1410.75,1411.75,70
20110801|2011-03-04 06:00,4,1410.75,1410.75,1410.5,1410.5,18
20110801|2011-03-04 07:00,4,1411.25,1411.25,1411.25,1411.25,1
20110801|2011-03-04 09:30,4,1412.75,1412.75,1406.75,1407,9
20110801|2011-03-04 10:00,4,1406.5,1411.5,1406.5,1408.5,24
20110801|2011-03-04 10:30,4,1407.5,1407.5,1400,1400.25,8
20110801|2011-03-04 11:00,4,1393.5,1398.25,1393.5,1397.5,8
20110801|2011-03-04 11:30,4,1401.25,1401.75,1400.25,1401.75,49
20110801|2011-03-04 12:00,4,1397,1397,1397,1397,1
20110801|2011-03-04 12:30,4,1399,1409.25,1399,1409.25,11
20110801|2011-03-04 13:00,4,1410,1410,1409.25,1409.25,5
20110801|2011-03-06 18:00,7,1405.5,1406,1403.5,1403.5,6
20110801|2011-03-07 09:30,7,1401.5,1404,1398,1403,60
20110801|2011-03-07 10:00,7,1400.75,1400.75,1392.5,1392.5,3
20110801|2011-03-07 10:30,7,1388.25,1389.25,1386.75,1386.75,4
20110801|2011-03-07 11:00,7,1383,1383,1383,1383,1
20110801|2011-03-07 11:30,7,1387.25,1387.25,1387.25,1387.25,5
20110801|2011-03-07 12:00,7,1385,1385,1385,1385,4
20110801|2011-03-07 12:30,7,1389.25,1389.25,1389.25,1389.25,1
20110801|2011-03-07 13:00,7,1388.75,1391.75,1388.75,1391.75,11
20110801|2011-03-07 19:00,8,1385,1385,1385,1385,1
20110801|2011-03-07 19:30,8,1386.75,1386.75,1386.75,1386.75,1
20110801|2011-03-07 21:00,8,1380,1380,1380,1380,1
20110801|2011-03-08 00:30,8,1378.5,1378.5,1378.5,1378.5,1
20110801|2011-03-08 01:30,8,1381.25,1381.25,1381.25,1381.25,1
20110801|2011-03-08 02:00,8,1382.25,1382.25,1382.25,1382.25,2
20110801|2011-03-08 06:00,8,1380.25,1380.25,1380.25,1380.25,2
20110801|2011-03-08 06:30,8,1381,1381,1381,1381,3
20110801|2011-03-08 09:30,8,1378.75,1385.5,1374.25,1385.5,42
20110801|2011-03-08 10:00,8,1383.25,1388,1383.25,1386.75,16
20110801|2011-03-08 10:30,8,1379,1379,1378.25,1379,13
20110801|2011-03-08 11:00,8,1380.75,1380.75,1380.75,1380.75,1
20110801|2011-03-08 12:00,8,1378.5,1378.5,1372,1372,11
20110801|2011-03-08 12:30,8,1374.25,1376.75,1371.75,1371.75,27
20110801|2011-03-08 13:00,8,1374,1378,1373.5,1378,12
20110801|2011-03-08 18:30,9,1379,1379,1379,1379,3
20110801|2011-03-08 19:00,9,1375.25,1375.25,1373.25,1373.25,2
20110801|2011-03-08 20:00,9,1375.75,1375.75,1375.75,1375.75,1
20110801|2011-03-09 00:30,9,1375,1375,1375,1375,1
20110801|2011-03-09 09:30,9,1379,1379,1363,1363,24
20110801|2011-03-09 10:00,9,1359.25,1361.75,1359.25,1361.75,24
20110801|2011-03-09 10:30,9,1358.25,1359.25,1354.75,1358.5,8
20110801|2011-03-09 11:00,9,1357.25,1357.25,1347,1347,16
20110801|2011-03-09 11:30,9,1350,1356.75,1350,1353.75,71
20110801|2011-03-09 12:00,9,1353.75,1354,1353.75,1354,48
20110801|2011-03-09 12:30,9,1355.75,1356.75,1355,1355,14
20110801|2011-03-09 13:00,9,1357.25,1357.25,1351,1351,27
20110801|2011-03-09 19:30,10,1350.75,1350.75,1350.75,1350.75,1
20110801|2011-03-10 04:00,10,1342,1343,1341.75,1342.25,9
20110801|2011-03-10 05:30,10,1342.25,1342.25,1342.25,1342.25,1
20110801|2011-03-10 06:30,10,1338.25,1338.25,1338.25,1338.25,3
20110801|2011-03-10 07:00,10,1335,1335,1335,1335,1
20110801|2011-03-10 09:30,10,1321.75,1347,1321.75,1345,23
20110801|2011-03-10 10:00,10,1355,1355,1355,1355,1
20110801|2011-03-10 10:30,10,1355.25,1363.5,1355.25,1360.75,46
20110801|2011-03-10 11:00,10,1359.5,1360.75,1358.25,1360.5,20
20110801|2011-03-10 11:30,10,1358.25,1358.5,1357.5,1358.5,14
20110801|2011-03-10 12:30,10,1365,1368,1365,1368,5
20110801|2011-03-10 13:00,10,1370,1370,1355.5,1355.5,28
20110801|2011-03-10 18:00,11,1356.75,1356.75,1356,1356.25,8
20110801|2011-03-10 18:30,11,1358,1358.75,1358,1358.75,4
20110801|2011-03-10 19:00,11,1355.75,1355.75,1355.75,1355.75,1
20110801|2011-03-10 22:30,11,1348.25,1348.25,1348.25,1348.25,1
20110801|2011-03-10 23:30,11,1348,1348,1348,1348,2
20110801|2011-03-11 00:00,11,1344.25,1344.25,1344.25,1344.25,1
20110801|2011-03-11 03:30,11,1338.75,1338.75,1338.75,1338.75,1
20110801|2011-03-11 05:00,11,1336,1336,1336,1336,6
20110801|2011-03-11 05:30,11,1331,1331,1322.5,1322.5,7
20110801|2011-03-11 06:30,11,1320.5,1320.5,1320.5,1320.5,2
20110801|2011-03-11 07:00,11,1327.5,1327.5,1327.5,1327.5,1
20110801|2011-03-11 09:30,11,1330.5,1342.25,1329.75,1337.25,61
20110801|2011-03-11 10:00,11,1335,1340,1335,1337.5,49
20110801|2011-03-11 10:30,11,1337.25,1348.75,1336.25,1348.75,44
20110801|2011-03-11 11:00,11,1346.5,1346.5,1340,1341.75,28
20110801|2011-03-11 11:30,11,1335.75,1336,1332.75,1332.75,5
20110801|2011-03-11 12:00,11,1332.5,1334.5,1332.5,1334.5,2
20110801|2011-03-11 12:30,11,1333.75,1333.75,1333.75,1333.75,2
20110801|2011-03-11 13:00,11,1331.25,1337,1331.25,1335,10
20110801|2011-03-13 18:00,14,1337,1337,1337,1337,1
20110801|2011-03-14 06:30,14,1322,1322,1322,1322,1
20110801|2011-03-14 09:30,14,1323.5,1339.25,1323.5,1336.75,47
20110801|2011-03-14 10:00,14,1334.75,1337.5,1330.5,1337.25,36
20110801|2011-03-14 10:30,14,1341.25,1344.75,1341,1344,10
20110801|2011-03-14 11:00,14,1342.75,1342.75,1342.75,1342.75,1
20110801|2011-03-14 12:00,14,1342.75,1342.75,1339,1340.25,5
20110801|2011-03-14 12:30,14,1340.5,1343.25,1340.5,1343.25,3
20110801|2011-03-14 13:00,14,1340.25,1344.25,1340.25,1344.25,11
20110801|2011-03-14 21:00,15,1329.25,1329.25,1329.25,1329.25,1
20110801|2011-03-14 22:00,15,1323.75,1323.75,1323.75,1323.75,1
20110801|2011-03-15 09:30,15,1323.5,1326,1304,1310.25,26
20110801|2011-03-15 10:00,15,1309,1309.25,1285.75,1295,45
20110801|2011-03-15 10:30,15,1295,1298.25,1295,1298.25,4
20110801|2011-03-15 11:00,15,1298.5,1298.5,1296.25,1296.25,3
20110801|2011-03-15 11:30,15,1297,1297,1290.25,1290.25,21
20110801|2011-03-15 12:00,15,1290,1290,1280.5,1283.25,51
20110801|2011-03-15 12:30,15,1281.25,1281.25,1274,1274,11
20110801|2011-03-15 13:00,15,1274.75,1276.25,1273.5,1275.75,19
20110801|2011-03-15 18:00,16,1292,1292.5,1284.25,1284.25,6
20110801|2011-03-15 19:00,16,1284.25,1284.25,1283,1283,4
20110801|2011-03-15 20:30,16,1297,1297,1293,1295.75,16
20110801|2011-03-15 21:30,16,1295.5,1295.5,1295.5,1295.5,2
20110801|2011-03-15 22:00,16,1285,1285,1285,1285,1
20110801|2011-03-15 22:30,16,1284.25,1288.75,1284,1285.5,5
20110801|2011-03-15 23:30,16,1287.25,1291.75,1287.25,1291.75,4
20110801|2011-03-16 00:00,16,1289.25,1289.75,1289.25,1289.75,7
20110801|2011-03-16 03:00,16,1295.75,1295.75,1295.75,1295.75,1
20110801|2011-03-16 03:30,16,1299.5,1299.5,1299.5,1299.5,1
20110801|2011-03-16 06:30,16,1301,1301,1301,1301,1
20110801|2011-03-16 09:30,16,1300.75,1313,1296,1310.25,116
20110801|2011-03-16 10:00,16,1306.5,1309,1296,1299.25,108
20110801|2011-03-16 10:30,16,1300.25,1303,1298.5,1300,300
20110801|2011-03-16 11:00,16,1300,1300,1289.75,1289.75,101
20110801|2011-03-16 11:30,16,1296.5,1298.25,1296.5,1298,4
20110801|2011-03-16 12:00,16,1296,1296,1293.25,1293.25,5
20110801|2011-03-16 12:30,16,1293,1294,1285,1293,51
20110801|2011-03-16 13:00,16,1292.5,1294.5,1290.5,1293.25,9
20110801|2011-03-16 18:00,17,1290,1290,1290,1290,1
20110801|2011-03-16 22:00,17,1304,1304,1303.25,1303.25,10
20110801|2011-03-16 22:30,17,1305,1305,1305,1305,1
20110801|2011-03-17 01:00,17,1308.75,1308.75,1308.75,1308.75,2
20110801|2011-03-17 05:00,17,1310.75,1310.75,1310.75,1310.75,1
20110801|2011-03-17 09:30,17,1326.25,1343,1325,1336.5,112
20110801|2011-03-17 10:00,17,1340.5,1340.5,1339.75,1339.75,8
20110801|2011-03-17 10:30,17,1340,1345,1340,1344.75,29
20110801|2011-03-17 11:00,17,1347.5,1347.5,1345,1347.5,8
20110801|2011-03-17 11:30,17,1349,1349,1340.25,1343.25,19
20110801|2011-03-17 12:30,17,1341.75,1341.75,1337.25,1338.75,4
20110801|2011-03-17 13:00,17,1343,1343,1336,1336.75,19
20110801|2011-03-17 18:00,18,1339.25,1339.25,1334.75,1337.5,6
20110801|2011-03-17 18:30,18,1341.75,1342.5,1341.75,1342.25,6
20110801|2011-03-17 19:30,18,1340.25,1340.25,1340.25,1340.25,1
20110801|2011-03-17 20:00,18,1334.75,1334.75,1334.75,1334.75,3
20110801|2011-03-17 22:00,18,1334.75,1334.75,1334.75,1334.75,3
20110801|2011-03-17 22:30,18,1339.25,1339.25,1339.25,1339.25,1
20110801|2011-03-18 00:30,18,1336.75,1337.75,1336.75,1337.75,2
20110801|2011-03-18 02:30,18,1338,1338.5,1338,1338.5,3
20110801|2011-03-18 05:00,18,1355.5,1355.5,1355.5,1355.5,1
20110801|2011-03-18 06:00,18,1347,1354.5,1347,1354.5,4
20110801|2011-03-18 09:30,18,1351.25,1352.75,1347.25,1352.75,54
20110801|2011-03-18 10:00,18,1351.5,1361,1350,1359.25,37
20110801|2011-03-18 10:30,18,1354.5,1390,1354.5,1387.25,69
20110801|2011-03-18 11:00,18,1385.75,1386.75,1375,1377.25,34
20110801|2011-03-18 11:30,18,1375.25,1376.75,1375,1375,8
20110801|2011-03-18 12:00,18,1378,1378,1368.75,1368.75,26
20110801|2011-03-18 12:30,18,1367.5,1367.5,1367,1367,3
20110801|2011-03-18 13:00,18,1365.25,1367.5,1365.25,1365.75,17
20110801|2011-03-20 19:00,21,1377.75,1378,1377.75,1378,20
20110801|2011-03-20 20:00,21,1363,1364.25,1363,1364.25,2
20110801|2011-03-21 00:30,21,1366,1366,1366,1366,1
20110801|2011-03-21 04:00,21,1373.25,1373.25,1372,1372,3
20110801|2011-03-21 06:00,21,1372,1372,1372,1372,1
20110801|2011-03-21 09:30,21,1369.75,1369.75,1358.75,1358.75,8
20110801|2011-03-21 10:00,21,1362.25,1363,1360,1360,185
20110801|2011-03-21 10:30,21,1359,1362,1358.25,1361,20
20110801|2011-03-21 11:00,21,1362,1363,1361,1363,333
20110801|2011-03-21 11:30,21,1365.25,1366.5,1364.75,1366.5,20
20110801|2011-03-21 12:00,21,1363,1363,1358.5,1362.25,9
20110801|2011-03-21 12:30,21,1361.5,1365,1361.5,1365,40
20110801|2011-03-21 13:00,21,1367.5,1371,1367.5,1369.5,80
20110801|2011-03-21 18:00,22,1365.25,1365.25,1365.25,1365.25,1
20110801|2011-03-21 20:00,22,1363.75,1363.75,1363.75,1363.75,1
20110801|2011-03-21 20:30,22,1362,1362,1362,1362,1
20110801|2011-03-21 21:30,22,1362,1362,1362,1362,1
20110801|2011-03-22 00:30,22,1359,1359,1359,1359,1
20110801|2011-03-22 01:30,22,1358,1358,1358,1358,1
20110801|2011-03-22 03:30,22,1357.75,1357.75,1357.75,1357.75,2
20110801|2011-03-22 09:30,22,1357.5,1362.75,1356.75,1361.25,29
20110801|2011-03-22 10:00,22,1359,1363.5,1359,1363.5,10
20110801|2011-03-22 11:00,22,1361.75,1363.75,1360.75,1363,24
20110801|2011-03-22 11:30,22,1362.5,1363,1362,1362,44
20110801|2011-03-22 12:00,22,1364.5,1365,1364.5,1365,2
20110801|2011-03-22 12:30,22,1365,1368.5,1365,1366.75,78
20110801|2011-03-22 13:00,22,1366.5,1369.25,1365.75,1366.5,9
20110801|2011-03-22 19:30,23,1362,1362,1362,1362,1
20110801|2011-03-22 20:00,23,1363.5,1363.5,1363.5,1363.5,1
20110801|2011-03-23 02:00,23,1370.5,1370.5,1370.5,1370.5,1
20110801|2011-03-23 02:30,23,1370.5,1370.5,1370.5,1370.5,1
20110801|2011-03-23 03:30,23,1375,1375,1375,1375,1
20110801|2011-03-23 07:00,23,1372,1372,1372,1372,1
20110801|2011-03-23 09:30,23,1365,1367,1364,1365,25
20110801|2011-03-23 10:00,23,1365.25,1365.25,1360,1361,55
20110801|2011-03-23 10:30,23,1365,1365,1365,1365,4
20110801|2011-03-23 11:00,23,1364.25,1367.75,1363,1366.75,68
20110801|2011-03-23 11:30,23,1367,1367.25,1365,1367,20
20110801|2011-03-23 12:00,23,1365.75,1366,1363.5,1363.5,11
20110801|2011-03-23 12:30,23,1364,1364.25,1360,1361.5,21
20110801|2011-03-23 13:00,23,1360.75,1360.75,1357.5,1358.25,93
20110801|2011-03-23 19:30,24,1360,1360,1360,1360,36
20110801|2011-03-23 20:00,24,1363,1363,1363,1363,2
20110801|2011-03-24 02:30,24,1354,1354,1354,1354,1
20110801|2011-03-24 05:30,24,1360.5,1360.5,1360.5,1360.5,7
20110801|2011-03-24 07:00,24,1361,1361,1361,1361,5
20110801|2011-03-24 09:30,24,1356.75,1356.75,1349.75,1352,9
20110801|2011-03-24 10:00,24,1356.25,1356.25,1347.5,1347.5,34
20110801|2011-03-24 10:30,24,1349,1354.5,1347.75,1354.5,11
20110801|2011-03-24 11:00,24,1355.25,1360,1355.25,1359.5,31
20110801|2011-03-24 11:30,24,1360,1360.5,1357.25,1357.25,7
20110801|2011-03-24 12:00,24,1358.5,1358.5,1356.25,1356.25,2
20110801|2011-03-24 12:30,24,1357.5,1362.5,1357.5,1360,4
20110801|2011-03-24 13:00,24,1359.5,1363.5,1359.5,1363.5,14
20110801|2011-03-25 04:30,25,1364.75,1364.75,1364.75,1364.75,1
20110801|2011-03-25 05:00,25,1371.25,1371.5,1371.25,1371.5,10
20110801|2011-03-25 09:30,25,1371.75,1372.75,1366,1370,26
20110801|2011-03-25 10:00,25,1364.25,1373,1364.25,1372.25,9
20110801|2011-03-25 10:30,25,1375,1376.25,1366.25,1366.25,36
20110801|2011-03-25 11:00,25,1368,1369.5,1368,1369.5,2
20110801|2011-03-25 11:30,25,1368.5,1368.75,1367.75,1367.75,6
20110801|2011-03-25 12:30,25,1367.25,1367.25,1367.25,1367.25,1
20110801|2011-03-25 13:00,25,1369,1369,1364.25,1367,11
20110801|2011-03-27 18:00,28,1370,1370,1366,1366,2
20110801|2011-03-27 18:30,28,1367.75,1367.75,1367.75,1367.75,1
20110801|2011-03-27 19:00,28,1368,1368,1368,1368,2
20110801|2011-03-27 20:00,28,1370,1370,1370,1370,2
20110801|2011-03-27 22:30,28,1366,1366,1364,1364,7
20110801|2011-03-27 23:00,28,1363,1363,1363,1363,8
20110801|2011-03-27 23:30,28,1358,1358,1358,1358,1
20110801|2011-03-28 04:00,28,1367.75,1367.75,1367.75,1367.75,1
20110801|2011-03-28 09:30,28,1368,1371.5,1367.75,1369.75,18
20110801|2011-03-28 10:00,28,1371.5,1371.5,1367.75,1368.5,17
20110801|2011-03-28 10:30,28,1369,1369,1366,1366,17
20110801|2011-03-28 11:00,28,1365.5,1368.5,1365.5,1368.5,3
20110801|2011-03-28 11:30,28,1369,1369.25,1367.75,1369,6
20110801|2011-03-28 12:30,28,1363.75,1363.75,1356.75,1360,84
20110801|2011-03-28 13:00,28,1358.75,1360.25,1357.5,1357.5,81
20110801|2011-03-28 18:00,29,1353.5,1353.5,1352.25,1352.25,11
20110801|2011-03-28 18:30,29,1353.75,1353.75,1353.75,1353.75,2
20110801|2011-03-28 19:30,29,1355,1355,1355,1355,1
20110801|2011-03-29 01:00,29,1359.5,1360.75,1359.5,1360.75,3
20110801|2011-03-29 07:00,29,1363.75,1363.75,1363.75,1363.75,10
20110801|2011-03-29 09:30,29,1359.25,1376.5,1359.25,1376,32
20110801|2011-03-29 10:00,29,1375,1375.25,1372.5,1374.25,21
20110801|2011-03-29 10:30,29,1374.75,1374.75,1370.25,1370.25,18
20110801|2011-03-29 11:00,29,1368.5,1368.5,1362.5,1363.25,38
20110801|2011-03-29 11:30,29,1365,1368.25,1365,1368.25,10
20110801|2011-03-29 12:00,29,1368,1370,1368,1369.5,19
20110801|2011-03-29 12:30,29,1365.25,1368,1364.5,1367,45
20110801|2011-03-29 13:00,29,1368.25,1373,1367.75,1373,84
20110801|2011-03-29 21:00,30,1370,1370,1370,1370,1
20110801|2011-03-30 00:00,30,1373.25,1373.25,1373.25,1373.25,1
20110801|2011-03-30 03:00,30,1375.75,1375.75,1375.75,1375.75,1
20110801|2011-03-30 09:30,30,1371,1380.75,1369.75,1380.75,45
20110801|2011-03-30 10:00,30,1380.5,1381.5,1378.25,1380.75,17
20110801|2011-03-30 10:30,30,1381.5,1382,1380.5,1381.75,51
20110801|2011-03-30 11:00,30,1382.25,1382.25,1377.25,1378,69
20110801|2011-03-30 11:30,30,1373.75,1374.5,1373.75,1374.5,53
20110801|2011-03-30 12:00,30,1374,1376.75,1374,1376.75,16
20110801|2011-03-30 12:30,30,1377.5,1378,1377,1377.25,44
20110801|2011-03-30 13:00,30,1377.25,1383.25,1377.25,1382,37
20110801|2011-03-30 18:00,31,1383.25,1383.25,1383.25,1383.25,1
20110801|2011-03-30 18:30,31,1383.25,1383.5,1383.25,1383.5,2
20110801|2011-03-30 23:00,31,1382,1382,1382,1382,1
20110801|2011-03-31 03:00,31,1384.5,1384.5,1384.5,1384.5,5
20110801|2011-03-31 03:30,31,1388,1388,1388,1388,1
20110801|2011-03-31 05:30,31,1388,1388,1388,1388,1
20110801|2011-03-31 06:00,31,1387.5,1387.75,1387,1387,14
20110801|2011-03-31 07:00,31,1388,1388,1387.5,1387.75,5
20110801|2011-03-31 09:30,31,1438,1438,1419.25,1423.25,161
20110801|2011-03-31 10:00,31,1424,1425,1413.25,1414.5,170
20110801|2011-03-31 10:30,31,1415.5,1418,1414,1415,39
20110801|2011-03-31 11:00,31,1414.5,1420.75,1414.5,1420,15
20110801|2011-03-31 11:30,31,1420,1420,1419.75,1419.75,2
20110801|2011-03-31 12:00,31,1421.5,1425,1421.5,1425,25
20110801|2011-03-31 12:30,31,1425.5,1425.5,1421.5,1421.5,64
20110801|2011-03-31 13:00,31,1419.25,1419.25,1415,1415.75,31
20110801|2011-03-31 19:30,1,1416.5,1416.5,1416.5,1416.5,1
20110801|2011-03-31 20:00,1,1411.75,1411.75,1411.75,1411.75,3
20110801|2011-03-31 20:30,1,1410,1410,1410,1410,1
20110801|2011-03-31 21:00,1,1415.25,1415.25,1415.25,1415.25,1
20110801|2011-04-01 00:30,1,1417,1417,1417,1417,1
20110801|2011-04-01 09:30,1,1417,1420.5,1413,1415.5,59
20110801|2011-04-01 10:00,1,1416,1416,1412,1412,13
20110801|2011-04-01 10:30,1,1411.25,1411.5,1397.75,1407,73
20110801|2011-04-01 11:00,1,1406,1406.5,1401.25,1404.25,69
20110801|2011-04-01 11:30,1,1405.25,1405.5,1402.25,1403,23
20110801|2011-04-01 12:00,1,1402.5,1402.5,1400.5,1401.25,14
20110801|2011-04-01 12:30,1,1399,1401.5,1396.75,1401.5,21
20110801|2011-04-01 13:00,1,1403,1407,1399,1407,88
20110801|2011-04-03 18:00,4,1403,1410,1403,1410,4
20110801|2011-04-03 18:30,4,1412.5,1412.5,1412.5,1412.5,1
20110801|2011-04-03 19:00,4,1411,1411,1411,1411,1
20110801|2011-04-03 20:30,4,1408.75,1408.75,1408.75,1408.75,1
20110801|2011-04-04 05:00,4,1408.5,1409,1408.5,1409,14
20110801|2011-04-04 05:30,4,1410,1410,1410,1410,8
20110801|2011-04-04 09:30,4,1410.5,1410.5,1392,1394.75,82
20110801|2011-04-04 10:00,4,1399.25,1405,1398,1400,19
20110801|2011-04-04 10:30,4,1400.25,1404.5,1399.75,1400.25,45
20110801|2011-04-04 11:00,4,1400.25,1403,1400.25,1402.25,6
20110801|2011-04-04 11:30,4,1403.75,1403.75,1395.75,1397.75,287
20110801|2011-04-04 12:00,4,1397.75,1400.75,1397.5,1400.75,7
20110801|2011-04-04 12:30,4,1398.75,1399,1397.25,1397.25,36
20110801|2011-04-04 13:00,4,1396.25,1396.25,1394.75,1395.25,39
20110801|2011-04-04 18:00,5,1398,1399,1398,1399,11
20110801|2011-04-04 19:30,5,1402,1402,1402,1402,2
20110801|2011-04-05 05:00,5,1392,1392,1392,1392,1
20110801|2011-04-05 07:00,5,1388.75,1388.75,1388.75,1388.75,2
20110801|2011-04-05 09:30,5,1385.75,1392.75,1385.75,1392,43
20110801|2011-04-05 10:00,5,1388.25,1388.25,1380.5,1381.5,29
20110801|2011-04-05 10:30,5,1380.75,1385.5,1379.75,1385.5,8
20110801|2011-04-05 11:00,5,1386.5,1386.5,1382.5,1382.5,6
20110801|2011-04-05 11:30,5,1388,1391.25,1388,1390.5,42
20110801|2011-04-05 12:00,5,1389.75,1393.5,1389.75,1390.5,59
20110801|2011-04-05 12:30,5,1390.5,1391.5,1388.5,1388.5,5
20110801|2011-04-05 13:00,5,1389.5,1389.5,1385,1385,52
20110801|2011-04-05 18:00,6,1389,1389,1387,1387,2
20110801|2011-04-06 05:00,6,1392.75,1392.75,1392.75,1392.75,1
20110801|2011-04-06 05:30,6,1393.5,1393.5,1393,1393,12
20110801|2011-04-06 06:00,6,1393.75,1395,1393.75,1395,22
20110801|2011-04-06 06:30,6,1396,1396,1396,1396,7
20110801|2011-04-06 09:30,6,1396.5,1400.5,1395.75,1397.25,222
20110801|2011-04-06 10:00,6,1396,1397,1391,1397,30
20110801|2011-04-06 10:30,6,1398.75,1400,1395.75,1395.75,37
20110801|2011-04-06 11:00,6,1393.25,1393.25,1392.75,1393.25,5
20110801|2011-04-06 11:30,6,1395.25,1397.5,1394.5,1395,16
20110801|2011-04-06 12:00,6,1394.5,1395.75,1394.5,1395.5,12
20110801|2011-04-06 12:30,6,1394,1394,1389.75,1389.75,6
20110801|2011-04-06 13:00,6,1387.5,1389.25,1387.25,1388,35
20110801|2011-04-07 06:30,7,1390,1390,1390,1390,1
20110801|2011-04-07 09:30,7,1392.5,1392.5,1382,1385.25,20
20110801|2011-04-07 10:00,7,1385.25,1385.5,1373.75,1375,26
20110801|2011-04-07 10:30,7,1378,1378.25,1375.25,1377,38
20110801|2011-04-07 11:00,7,1378.75,1381.75,1378.75,1381.5,5
20110801|2011-04-07 11:30,7,1381,1386,1381,1386,33
20110801|2011-04-07 12:00,7,1387.75,1389,1385,1386,28
20110801|2011-04-07 12:30,7,1386,1388,1384.25,1384.25,39
20110801|2011-04-07 13:00,7,1381.5,1381.5,1375.5,1376.75,67
20110801|2011-04-07 18:00,8,1375.5,1375.5,1375.5,1375.5,1
20110801|2011-04-08 04:00,8,1391.25,1391.5,1391.25,1391.5,10
20110801|2011-04-08 04:30,8,1391,1391,1391,1391,6
20110801|2011-04-08 05:00,8,1391,1391,1391,1391,1
20110801|2011-04-08 05:30,8,1391,1392.5,1391,1392.5,14
20110801|2011-04-08 06:00,8,1392.5,1394.75,1392.5,1394.25,31
20110801|2011-04-08 07:00,8,1393,1393,1393,1393,2
20110801|2011-04-08 09:30,8,1375.5,1397,1375.5,1397,94
20110801|2011-04-08 10:00,8,1398,1401.5,1394.25,1394.25,43
20110801|2011-04-08 10:30,8,1394.25,1397,1392.5,1396.75,29
20110801|2011-04-08 11:00,8,1398.25,1398.25,1395.25,1396,24
20110801|2011-04-08 11:30,8,1397.5,1399.75,1397,1399,17
20110801|2011-04-08 12:00,8,1399.5,1404,1398.25,1402.5,51
20110801|2011-04-08 12:30,8,1402.5,1403,1399.75,1402.5,44
20110801|2011-04-08 13:00,8,1403,1405,1402,1403.5,177
20110801|2011-04-10 18:00,11,1406.5,1406.5,1406.5,1406.5,1
20110801|2011-04-10 20:00,11,1408.5,1409.25,1408.5,1409.25,4
20110801|2011-04-11 00:30,11,1418,1418,1418,1418,7
20110801|2011-04-11 03:00,11,1396.25,1396.25,1395.5,1395.75,4
20110801|2011-04-11 03:30,11,1393.5,1396.25,1393.5,1396.25,12
20110801|2011-04-11 06:00,11,1396,1396,1395.25,1395.25,2
20110801|2011-04-11 06:30,11,1395,1395,1395,1395,6
20110801|2011-04-11 07:00,11,1393.75,1393.75,1393,1393,5
20110801|2011-04-11 09:30,11,1392.25,1392.25,1377,1385,244
20110801|2011-04-11 10:00,11,1384,1387,1382.75,1384.5,38
20110801|2011-04-11 10:30,11,1383.25,1383.25,1380.75,1380.75,47
20110801|2011-04-11 11:00,11,1382.25,1384.25,1382.25,1384.25,15
20110801|2011-04-11 11:30,11,1384,1384,1384,1384,4
20110801|2011-04-11 12:00,11,1383.5,1383.5,1378.75,1378.75,38
20110801|2011-04-11 12:30,11,1378.25,1380,1377.5,1380,33
20110801|2011-04-11 13:00,11,1380,1384.5,1380,1380.25,102
20110801|2011-04-11 18:00,12,1376.25,1378.5,1374,1378.5,4
20110801|2011-04-11 20:30,12,1381.5,1381.5,1381.5,1381.5,1
20110801|2011-04-12 02:30,12,1373.25,1373.25,1373.25,1373.25,1
20110801|2011-04-12 05:00,12,1374.25,1374.25,1374.25,1374.25,3
20110801|2011-04-12 06:30,12,1371.5,1371.5,1371.5,1371.5,1
20110801|2011-04-12 07:00,12,1371.75,1371.75,1371.75,1371.75,1
20110801|2011-04-12 09:30,12,1364.75,1364.75,1349.75,1351.5,177
20110801|2011-04-12 10:00,12,1347.25,1347.5,1331.25,1341,245
20110801|2011-04-12 10:30,12,1340.25,1349.25,1340.25,1345.75,80
20110801|2011-04-12 11:00,12,1346.25,1346.25,1344.25,1345,16
20110801|2011-04-12 11:30,12,1345,1348.5,1345,1348,29
20110801|2011-04-12 12:00,12,1346,1346.75,1346,1346.75,17
20110801|2011-04-12 12:30,12,1342,1343,1340.75,1340.75,66
20110801|2011-04-12 13:00,12,1341,1344.5,1341,1342.75,106
20110801|2011-04-12 18:00,13,1348.75,1349,1348.75,1349,3
20110801|2011-04-12 18:30,13,1341.75,1341.75,1341.75,1341.75,1
20110801|2011-04-12 19:00,13,1345.5,1345.5,1345.25,1345.25,3
20110801|2011-04-12 19:30,13,1349.75,1349.75,1349.25,1349.25,2
20110801|2011-04-12 20:00,13,1353.25,1353.25,1353.25,1353.25,1
20110801|2011-04-12 21:00,13,1350,1350,1348.5,1348.75,3
20110801|2011-04-13 02:30,13,1356,1356,1356,1356,2
20110801|2011-04-13 05:00,13,1351.5,1352.25,1351.5,1352.25,15
20110801|2011-04-13 05:30,13,1354,1354,1354,1354,7
20110801|2011-04-13 06:00,13,1355,1355,1355,1355,7
20110801|2011-04-13 06:30,13,1355.75,1355.75,1355.75,1355.75,7
20110801|2011-04-13 09:30,13,1354.75,1361.75,1352,1361.75,202
20110801|2011-04-13 10:00,13,1356.5,1356.5,1353.25,1355.25,112
20110801|2011-04-13 10:30,13,1354.75,1356.5,1354.75,1355.5,36
20110801|2011-04-13 11:00,13,1355.5,1355.5,1352.25,1352.75,57
20110801|2011-04-13 11:30,13,1353.5,1353.5,1344.25,1347,106
20110801|2011-04-13 12:00,13,1351.25,1351.25,1349.25,1349.25,7
20110801|2011-04-13 12:30,13,1348.25,1351.75,1345,1345.75,103
20110801|2011-04-13 13:00,13,1345,1350,1345,1350,68
20110801|2011-04-13 18:00,14,1350,1350.25,1346.25,1348.25,23
20110801|2011-04-13 18:30,14,1349,1349,1349,1349,2
20110801|2011-04-13 19:00,14,1344.75,1344.75,1343.25,1343.5,10
20110801|2011-04-13 19:30,14,1343.5,1346.25,1343.5,1346.25,3
20110801|2011-04-13 21:00,14,1348,1348,1348,1348,8
20110801|2011-04-13 21:30,14,1350.75,1350.75,1350.75,1350.75,2
20110801|2011-04-13 22:00,14,1348.5,1348.5,1348.5,1348.5,1
20110801|2011-04-14 05:00,14,1338.5,1338.5,1338.5,1338.5,15
20110801|2011-04-14 05:30,14,1335.5,1335.5,1335,1335.25,21
20110801|2011-04-14 06:00,14,1335,1335,1334.25,1334.25,2
20110801|2011-04-14 06:30,14,1335,1335.75,1335,1335.25,3
20110801|2011-04-14 09:30,14,1331.75,1342.75,1331,1337.75,239
20110801|2011-04-14 10:00,14,1337,1339.5,1332.75,1338,59
20110801|2011-04-14 10:30,14,1335.25,1336,1333.75,1335.5,13
20110801|2011-04-14 11:00,14,1338,1339.25,1338,1339,21
20110801|2011-04-14 11:30,14,1340.75,1343.5,1339.5,1339.5,38
20110801|2011-04-14 12:00,14,1340.5,1341,1339.25,1341,6
20110801|2011-04-14 12:30,14,1341,1342,1341,1342,4
20110801|2011-04-14 13:00,14,1342.75,1346.25,1342.75,1344.5,64
20110801|2011-04-14 18:00,15,1345,1345,1345,1345,1
20110801|2011-04-14 18:30,15,1346.5,1347.25,1346.5,1347.25,6
20110801|2011-04-14 20:00,15,1350,1350,1350,1350,14
20110801|2011-04-14 21:00,15,1349.75,1349.75,1349.75,1349.75,1
20110801|2011-04-14 22:00,15,1349,1349,1349,1349,2
20110801|2011-04-14 22:30,15,1347.25,1347.25,1347.25,1347.25,1
20110801|2011-04-15 01:00,15,1340.25,1340.25,1340.25,1340.25,2
20110801|2011-04-15 01:30,15,1340.25,1340.25,1340.25,1340.25,2
20110801|2011-04-15 04:00,15,1337.75,1337.75,1337.75,1337.75,1
20110801|2011-04-15 09:30,15,1340.75,1348.5,1336,1345.75,138
20110801|2011-04-15 10:00,15,1342.5,1345,1342.5,1344.75,25
20110801|2011-04-15 10:30,15,1344.75,1348,1343.75,1345.25,37
20110801|2011-04-15 11:00,15,1348.5,1348.5,1348,1348,13
20110801|2011-04-15 11:30,15,1348.25,1349,1347.5,1347.75,52
20110801|2011-04-15 12:00,15,1347.25,1347.5,1344.5,1345,82
20110801|2011-04-15 12:30,15,1347,1350.5,1346.75,1350.5,258
20110801|2011-04-15 13:00,15,1350,1351,1344.75,1345.75,247
20110801|2011-04-17 18:30,18,1343.75,1343.75,1343.75,1343.75,5
20110801|2011-04-17 19:00,18,1341,1341,1341,1341,1
20110801|2011-04-17 19:30,18,1337.5,1337.5,1337.5,1337.5,7
20110801|2011-04-18 03:00,18,1344.5,1344.5,1344.5,1344.5,1
20110801|2011-04-18 05:00,18,1346,1346,1346,1346,3
20110801|2011-04-18 05:30,18,1346.5,1346.5,1345.75,1345.75,7
20110801|2011-04-18 06:00,18,1345.5,1345.5,1345.5,1345.5,1
20110801|2011-04-18 06:30,18,1344,1344,1344,1344,1
20110801|2011-04-18 07:00,18,1344.5,1344.5,1344.5,1344.5,1
20110801|2011-04-18 09:30,18,1337,1352.25,1334.25,1350.75,57
20110801|2011-04-18 10:00,18,1354.25,1354.25,1348.75,1351,37
20110801|2011-04-18 10:30,18,1352.5,1353.25,1348,1348,182
20110801|2011-04-18 11:00,18,1350.75,1350.75,1349,1349,18
20110801|2011-04-18 11:30,18,1349.5,1356,1349.5,1356,79
20110801|2011-04-18 12:00,18,1356,1357,1354,1354,284
20110801|2011-04-18 12:30,18,1353.5,1358.75,1353.5,1357,59
20110801|2011-04-18 13:00,18,1359,1362.25,1356,1356,64
20110801|2011-04-18 18:30,19,1359.25,1359.25,1359.25,1359.25,1
20110801|2011-04-18 20:30,19,1358.75,1358.75,1358.25,1358.25,2
20110801|2011-04-18 21:00,19,1356.75,1356.75,1356.5,1356.5,2
20110801|2011-04-18 22:30,19,1353.5,1353.5,1353.5,1353.5,1
20110801|2011-04-18 23:30,19,1351.75,1351.75,1351.75,1351.75,2
20110801|2011-04-19 00:30,19,1352.5,1352.5,1352.5,1352.5,2
20110801|2011-04-19 01:00,19,1353,1353,1353,1353,1
20110801|2011-04-19 01:30,19,1351.75,1352,1351.75,1352,4
20110801|2011-04-19 02:00,19,1351.5,1351.5,1351.5,1351.5,1
20110801|2011-04-19 02:30,19,1351.25,1351.25,1351.25,1351.25,1
20110801|2011-04-19 03:00,19,1352,1352,1351.75,1351.75,2
20110801|2011-04-19 03:30,19,1349.75,1349.75,1349.75,1349.75,1
20110801|2011-04-19 04:30,19,1354,1354.75,1354,1354.75,3
20110801|2011-04-19 05:00,19,1355,1355,1355,1355,1
20110801|2011-04-19 05:30,19,1355.75,1355.75,1355.75,1355.75,2
20110801|2011-04-19 06:00,19,1356.5,1356.5,1356.5,1356.5,2
20110801|2011-04-19 09:30,19,1358,1359,1355.5,1355.75,14
20110801|2011-04-19 10:00,19,1354.5,1356.25,1350,1353.5,108
20110801|2011-04-19 10:30,19,1357,1357,1356,1357,71
20110801|2011-04-19 11:00,19,1359.5,1361.75,1358.25,1358.5,95
20110801|2011-04-19 11:30,19,1361,1361,1358.75,1359.5,82
20110801|2011-04-19 12:00,19,1360.5,1361,1358.75,1359.5,44
20110801|2011-04-19 12:30,19,1359,1359.5,1355.75,1356,95
20110801|2011-04-19 13:00,19,1355.75,1356.5,1353.5,1356,218
20110801|2011-04-19 18:00,20,1355.5,1355.75,1355.5,1355.75,2
20110801|2011-04-20 02:30,20,1365,1365.25,1365,1365.25,3
20110801|2011-04-20 04:00,20,1370.75,1370.75,1370.75,1370.75,13
20110801|2011-04-20 05:00,20,1371.25,1371.25,1371.25,1371.25,2
20110801|2011-04-20 05:30,20,1372,1372,1371.75,1371.75,2
20110801|2011-04-20 06:00,20,1371.75,1371.75,1371.75,1371.75,5
20110801|2011-04-20 06:30,20,1371.5,1371.5,1371.5,1371.5,1
20110801|2011-04-20 07:00,20,1370,1371.75,1370,1371.75,3
20110801|2011-04-20 09:30,20,1369.75,1387,1369.75,1385.75,222
20110801|2011-04-20 10:00,20,1386.25,1386.25,1380.25,1380.75,120
20110801|2011-04-20 10:30,20,1382.25,1385,1382,1382.5,161
20110801|2011-04-20 11:00,20,1383.75,1384.5,1379.75,1382,67
20110801|2011-04-20 11:30,20,1382.25,1382.25,1374.75,1374.75,49
20110801|2011-04-20 12:00,20,1377,1377.5,1371.5,1372.75,101
20110801|2011-04-20 12:30,20,1372.75,1372.75,1366.75,1371.5,142
20110801|2011-04-20 13:00,20,1370,1372.5,1368,1371.25,128
20110801|2011-04-20 19:00,21,1375.5,1375.5,1375.5,1375.5,1
20110801|2011-04-21 03:30,21,1373.75,1373.75,1373.75,1373.75,2
20110801|2011-04-21 04:00,21,1372.5,1372.5,1372.5,1372.5,1
20110801|2011-04-21 09:30,21,1373.25,1376.75,1368,1376.75,52
20110801|2011-04-21 10:00,21,1377.75,1377.75,1374,1374.75,59
20110801|2011-04-21 10:30,21,1376,1383.5,1375.75,1382,18
20110801|2011-04-21 11:00,21,1381.5,1388,1378.75,1387.5,122
20110801|2011-04-21 11:30,21,1388,1388.25,1383.75,1388.25,43
20110801|2011-04-21 12:00,21,1388,1388.5,1381.75,1386.5,44
20110801|2011-04-21 12:30,21,1386.25,1391.5,1385,1390,41
20110801|2011-04-21 13:00,21,1390,1391.75,1389,1389.75,30
20110801|2011-04-24 18:00,25,1390,1390,1390,1390,20
20110801|2011-04-24 22:00,25,1392.75,1392.75,1392.75,1392.75,1
20110801|2011-04-25 00:00,25,1393.25,1393.25,1393.25,1393.25,2
20110801|2011-04-25 02:30,25,1390.25,1390.25,1390.25,1390.25,1
20110801|2011-04-25 06:00,25,1394,1394,1394,1394,1
20110801|2011-04-25 09:30,25,1387.75,1391.5,1380.5,1391.5,141
20110801|2011-04-25 10:00,25,1392.5,1392.5,1383.75,1384.5,189
20110801|2011-04-25 10:30,25,1385.75,1387.25,1384.5,1386.5,225
20110801|2011-04-25 11:00,25,1386.5,1388.5,1382,1388,271
20110801|2011-04-25 11:30,25,1388,1389.5,1387.5,1387.5,243
20110801|2011-04-25 12:00,25,1387.5,1391.75,1386.25,1386.25,239
20110801|2011-04-25 12:30,25,1386.25,1390.25,1386.25,1389.5,491
20110801|2011-04-25 13:00,25,1391.25,1395.75,1391.25,1395.25,129
20110801|2011-04-25 18:30,26,1393.5,1395,1393.5,1395,18
20110801|2011-04-25 19:30,26,1382,1382,1382,1382,4
20110801|2011-04-25 20:00,26,1384,1384,1380.25,1381.5,11
20110801|2011-04-25 20:30,26,1381.5,1381.5,1380.75,1380.75,5
20110801|2011-04-25 23:30,26,1379,1379,1379,1379,1
20110801|2011-04-26 05:30,26,1387.25,1387.25,1387.25,1387.25,1
20110801|2011-04-26 06:00,26,1385.5,1385.75,1384.75,1385,10
20110801|2011-04-26 06:30,26,1384.75,1384.75,1384.75,1384.75,4
20110801|2011-04-26 07:00,26,1384.75,1385.75,1384.75,1385.75,3
20110801|2011-04-26 09:30,26,1383.25,1392,1382,1392,100
20110801|2011-04-26 10:00,26,1390.25,1390.25,1386.75,1389.5,148
20110801|2011-04-26 10:30,26,1389.5,1390.75,1386.5,1387.25,121
20110801|2011-04-26 11:00,26,1386.75,1387.25,1383,1383.5,264
20110801|2011-04-26 11:30,26,1383.5,1385.75,1383,1384.5,117
20110801|2011-04-26 12:00,26,1384.5,1388,1384.5,1388,84
20110801|2011-04-26 12:30,26,1388,1388,1381,1383.25,150
20110801|2011-04-26 13:00,26,1382,1388.5,1382,1388.5,93
20110801|2011-04-26 18:00,27,1387.75,1388.25,1387.75,1388.25,2
20110801|2011-04-26 18:30,27,1388.5,1388.5,1388.5,1388.5,1
20110801|2011-04-26 19:00,27,1389,1391,1389,1391,9
20110801|2011-04-26 19:30,27,1393,1393,1393,1393,1
20110801|2011-04-26 20:00,27,1389.5,1389.5,1389.5,1389.5,1
20110801|2011-04-26 21:00,27,1384,1384,1384,1384,1
20110801|2011-04-26 21:30,27,1381.5,1381.5,1381.5,1381.5,1
20110801|2011-04-26 22:30,27,1383.5,1383.5,1383.5,1383.5,1
20110801|2011-04-27 04:30,27,1380.5,1380.5,1380.5,1380.5,13
20110801|2011-04-27 05:00,27,1379,1379,1377.5,1377.5,2
20110801|2011-04-27 06:00,27,1376.25,1376.25,1375.25,1375.25,3
20110801|2011-04-27 06:30,27,1375,1375,1372,1372.75,12
20110801|2011-04-27 07:00,27,1372.5,1374.5,1372,1372,11
20110801|2011-04-27 09:30,27,1371,1376,1367.5,1375.75,67
20110801|2011-04-27 10:00,27,1375,1383.5,1375,1382.75,169
20110801|2011-04-27 10:30,27,1383.25,1384.25,1381,1381,111
20110801|2011-04-27 11:00,27,1381,1381.25,1378,1380.75,830
20110801|2011-04-27 11:30,27,1381.75,1386.75,1381.75,1386.75,69
20110801|2011-04-27 12:00,27,1388,1388,1386,1386.25,86
20110801|2011-04-27 12:30,27,1387.75,1394.75,1387.75,1392.75,128
20110801|2011-04-27 13:00,27,1392.75,1392.75,1380,1380,89
20110801|2011-04-27 18:00,28,1384,1387.25,1383,1387.25,11
20110801|2011-04-27 18:30,28,1390,1390,1390,1390,1
20110801|2011-04-27 19:00,28,1390.25,1390.25,1390.25,1390.25,1
20110801|2011-04-27 19:30,28,1388.5,1388.5,1384,1384,6
20110801|2011-04-27 20:00,28,1388,1388,1388,1388,1
20110801|2011-04-27 20:30,28,1385.25,1386.5,1385.25,1386.5,4
20110801|2011-04-28 00:00,28,1395.25,1397,1395.25,1397,7
20110801|2011-04-28 00:30,28,1394.75,1394.75,1391.25,1391.25,8
20110801|2011-04-28 01:30,28,1393,1393,1393,1393,1
20110801|2011-04-28 02:00,28,1393,1393.25,1393,1393.25,3
20110801|2011-04-28 03:00,28,1397.75,1398.25,1397.75,1398.25,2
20110801|2011-04-28 04:00,28,1397.5,1397.75,1397.5,1397.75,3
20110801|2011-04-28 07:00,28,1390.75,1391,1390.75,1391,6
20110801|2011-04-28 09:30,28,1391.75,1392,1377.75,1380.25,270
20110801|2011-04-28 10:00,28,1380.75,1386.25,1380.5,1384.75,187
20110801|2011-04-28 10:30,28,1383.25,1384,1361.5,1363.5,290
20110801|2011-04-28 11:00,28,1363.25,1365.25,1363.25,1364.25,26
20110801|2011-04-28 11:30,28,1364.75,1364.75,1346,1349,435
20110801|2011-04-28 12:00,28,1345.5,1347,1339.5,1341,175
20110801|2011-04-28 12:30,28,1340.75,1347.75,1336.75,1345,210
20110801|2011-04-28 13:00,28,1346.75,1352.5,1345.75,1349.25,282
20110801|2011-04-28 18:00,29,1350.5,1350.5,1348,1348,2
20110801|2011-04-28 19:30,29,1351.25,1355.25,1351.25,1355.25,3
20110801|2011-04-28 20:00,29,1356.5,1356.5,1356.5,1356.5,1
20110801|2011-04-28 20:30,29,1357.5,1357.5,1357.5,1357.5,1
20110801|2011-04-28 21:00,29,1356.5,1356.5,1356.25,1356.25,2
20110801|2011-04-28 21:30,29,1356.75,1356.75,1356.75,1356.75,3
20110801|2011-04-28 23:00,29,1357.5,1358,1357.25,1357.25,7
20110801|2011-04-29 00:00,29,1358.75,1358.75,1358.75,1358.75,1
20110801|2011-04-29 00:30,29,1357,1357,1355,1355,4
20110801|2011-04-29 01:00,29,1354,1356.25,1354,1356.25,5
20110801|2011-04-29 01:30,29,1355.25,1355.5,1353.25,1353.25,8
20110801|2011-04-29 02:00,29,1356,1356.25,1356,1356.25,3
20110801|2011-04-29 02:30,29,1356.75,1356.75,1355.25,1355.25,2
20110801|2011-04-29 04:00,29,1358.5,1358.5,1358.5,1358.5,2
20110801|2011-04-29 04:30,29,1360.25,1360.25,1360.25,1360.25,1
20110801|2011-04-29 07:00,29,1358.5,1358.5,1357.25,1357.25,8
20110801|2011-04-29 09:30,29,1359,1362.25,1354.5,1361.25,212
20110801|2011-04-29 10:00,29,1361.25,1364.25,1360.5,1361,88
20110801|2011-04-29 10:30,29,1361,1362.25,1360,1362.25,57
20110801|2011-04-29 11:00,29,1362,1362,1358.5,1358.5,18
20110801|2011-04-29 11:30,29,1357.75,1381,1356.75,1379,159
20110801|2011-04-29 12:00,29,1379,1382,1376,1380.25,117
20110801|2011-04-29 12:30,29,1380.75,1386.5,1380.75,1384,177
20110801|2011-04-29 13:00,29,1383.25,1392.5,1378.75,1391.75,210
20110801|2011-05-01 18:00,2,1388.75,1391.25,1384.25,1384.25,15
20110801|2011-05-01 19:00,2,1385.5,1385.5,1385.5,1385.5,2
20110801|2011-05-01 20:00,2,1385.75,1385.75,1385.75,1385.75,1
20110801|2011-05-01 21:30,2,1380.5,1380.5,1380.5,1380.5,13
20110801|2011-05-01 22:00,2,1380.5,1381.5,1380.5,1381.5,3
20110801|2011-05-02 00:30,2,1381.25,1381.5,1381.25,1381.5,2
20110801|2011-05-02 01:30,2,1381.5,1382.75,1381.5,1382.75,9
20110801|2011-05-02 02:00,2,1382,1382,1382,1382,1
20110801|2011-05-02 04:30,2,1384,1384,1384,1384,1
20110801|2011-05-02 06:00,2,1385.5,1385.5,1384.25,1385.25,4
20110801|2011-05-02 06:30,2,1385,1386.25,1385,1386.25,3
20110801|2011-05-02 09:30,2,1392.25,1399,1386.5,1389.25,332
20110801|2011-05-02 10:00,2,1389,1391.75,1383,1390.75,149
20110801|2011-05-02 10:30,2,1388.5,1389.75,1384.75,1384.75,62
20110801|2011-05-02 11:00,2,1385,1386,1383.75,1385.25,34
20110801|2011-05-02 11:30,2,1385,1388.5,1383.75,1387.75,68
20110801|2011-05-02 12:00,2,1387,1390.25,1387,1388.75,35
20110801|2011-05-02 12:30,2,1388.25,1389.5,1384.5,1387,105
20110801|2011-05-02 13:00,2,1387.75,1391.75,1387.75,1391,248
20110801|2011-05-02 18:00,3,1394,1394,1394,1394,1
20110801|2011-05-02 19:30,3,1386.75,1386.75,1386.5,1386.5,10
20110801|2011-05-02 20:00,3,1383.75,1383.75,1380.5,1382,10
20110801|2011-05-02 20:30,3,1383.5,1383.5,1383.5,1383.5,1
20110801|2011-05-02 21:00,3,1381.25,1381.25,1381.25,1381.25,1
20110801|2011-05-02 21:30,3,1383,1383.5,1383,1383.5,3
20110801|2011-05-02 22:00,3,1381.5,1381.5,1381.5,1381.5,1
20110801|2011-05-03 00:30,3,1379.5,1379.5,1379.25,1379.25,7
20110801|2011-05-03 01:00,3,1379,1379,1378,1378,2
20110801|2011-05-03 02:00,3,1381.75,1381.75,1381.75,1381.75,1
20110801|2011-05-03 06:00,3,1381,1381,1381,1381,1
20110801|2011-05-03 06:30,3,1380.75,1380.75,1379,1379,7
20110801|2011-05-03 07:00,3,1380,1380.25,1380,1380.25,2
20110801|2011-05-03 09:30,3,1381.5,1381.5,1368,1373.75,277
20110801|2011-05-03 10:00,3,1373.75,1376.25,1370.25,1375.25,84
20110801|2011-05-03 10:30,3,1376.25,1378.25,1371.25,1372.25,45
20110801|2011-05-03 11:00,3,1373.75,1375.75,1373.25,1375.5,29
20110801|2011-05-03 11:30,3,1376.5,1377,1374,1374,68
20110801|2011-05-03 12:00,3,1373.25,1373.5,1369.5,1370.75,39
20110801|2011-05-03 12:30,3,1372.25,1372.25,1355.5,1357.75,324
20110801|2011-05-03 13:00,3,1358.5,1364.5,1357.75,1362.25,217
20110801|2011-05-03 18:00,4,1364.5,1364.5,1364.5,1364.5,1
20110801|2011-05-03 20:00,4,1364.75,1365,1364.75,1365,3
20110801|2011-05-03 20:30,4,1365,1366.75,1364.5,1364.5,6
20110801|2011-05-03 21:00,4,1361,1361,1359,1359,8
20110801|2011-05-03 21:30,4,1358,1359.75,1358,1359.5,6
20110801|2011-05-03 22:30,4,1360,1360,1360,1360,3
20110801|2011-05-03 23:00,4,1360.25,1360.25,1360.25,1360.25,1
20110801|2011-05-03 23:30,4,1358.75,1358.75,1358.75,1358.75,1
20110801|2011-05-04 00:30,4,1358,1358,1357.75,1357.75,2
20110801|2011-05-04 01:00,4,1356.75,1356.75,1356.75,1356.75,1
20110801|2011-05-04 01:30,4,1357.5,1357.5,1357.5,1357.5,1
20110801|2011-05-04 02:00,4,1357.25,1358.25,1357.25,1358.25,11
20110801|2011-05-04 02:30,4,1359.5,1359.5,1358.75,1359,4
20110801|2011-05-04 03:00,4,1357.25,1357.25,1357.25,1357.25,3
20110801|2011-05-04 03:30,4,1358.5,1358.75,1358.5,1358.75,2
20110801|2011-05-04 04:00,4,1358.75,1358.75,1356.75,1356.75,3
20110801|2011-05-04 05:00,4,1357.5,1357.5,1357.5,1357.5,2
20110801|2011-05-04 05:30,4,1358.25,1358.25,1357.5,1357.75,3
20110801|2011-05-04 06:00,4,1358,1358,1358,1358,1
20110801|2011-05-04 07:00,4,1358.25,1359.75,1358.25,1359.75,6
20110801|2011-05-04 09:30,4,1355.25,1358,1347.75,1352.25,366
20110801|2011-05-04 10:00,4,1351,1355,1350.75,1351.25,100
20110801|2011-05-04 10:30,4,1352,1353.25,1349,1352.5,125
20110801|2011-05-04 11:00,4,1352.25,1353.5,1350.75,1351.25,53
20110801|2011-05-04 11:30,4,1350.75,1355.5,1350.25,1353,65
20110801|2011-05-04 12:00,4,1351,1351.5,1348.5,1349,65
20110801|2011-05-04 12:30,4,1350,1351,1346.5,1347.75,159
20110801|2011-05-04 13:00,4,1348.75,1352.75,1348.25,1351.75,219
20110801|2011-05-04 18:00,5,1350.75,1350.75,1350.75,1350.75,3
20110801|2011-05-04 19:30,5,1349.25,1349.25,1348,1348,4
20110801|2011-05-04 20:00,5,1349.25,1352,1349.25,1351.75,6
20110801|2011-05-04 20:30,5,1353.75,1355.25,1353.75,1355.25,3
20110801|2011-05-04 21:30,5,1356,1356,1354.25,1354.25,3
20110801|2011-05-04 22:00,5,1355,1355,1355,1355,1
20110801|2011-05-05 00:30,5,1356,1356,1356,1356,1
20110801|2011-05-05 01:00,5,1357.25,1357.25,1357.25,1357.25,1
20110801|2011-05-05 02:00,5,1358,1358,1358,1358,1
20110801|2011-05-05 03:00,5,1356.25,1356.25,1356.25,1356.25,4
20110801|2011-05-05 03:30,5,1355,1355,1355,1355,1
20110801|2011-05-05 05:00,5,1350,1350,1340,1340,17
20110801|2011-05-05 06:00,5,1339,1340.75,1338.75,1338.75,9
20110801|2011-05-05 06:30,5,1339,1342.5,1339,1342,16
20110801|2011-05-05 07:00,5,1342,1342,1339,1340.5,46
20110801|2011-05-05 09:30,5,1331,1331,1313,1315.5,704
20110801|2011-05-05 10:00,5,1312.75,1319.25,1308.25,1316.75,403
20110801|2011-05-05 10:30,5,1315.25,1322,1315,1317.5,168
20110801|2011-05-05 11:00,5,1316.75,1325,1316.75,1325,69
20110801|2011-05-05 11:30,5,1324.5,1325,1319.25,1319.5,112
20110801|2011-05-05 12:00,5,1319.75,1324.75,1319.75,1321,38
20110801|2011-05-05 12:30,5,1324,1324,1318,1319.75,103
20110801|2011-05-05 13:00,5,1319.25,1324.25,1318,1324.25,138
20110801|2011-05-05 18:00,6,1320.75,1320.75,1317.25,1317.25,3
20110801|2011-05-05 19:00,6,1321.25,1325.75,1321.25,1325.75,5
20110801|2011-05-05 19:30,6,1324,1324.25,1322.25,1324.25,11
20110801|2011-05-05 20:00,6,1326.25,1329.75,1326,1328.75,17
20110801|2011-05-05 20:30,6,1327.25,1327.25,1327.25,1327.25,2
20110801|2011-05-05 21:00,6,1328.75,1329,1328.5,1328.5,4
20110801|2011-05-05 21:30,6,1328.75,1328.75,1328.75,1328.75,1
20110801|2011-05-05 22:30,6,1328.75,1328.75,1328.75,1328.75,2
20110801|2011-05-06 00:30,6,1326,1326,1326,1326,2
20110801|2011-05-06 01:00,6,1327,1327,1325.5,1325.5,8
20110801|2011-05-06 01:30,6,1324,1325,1321.25,1323.5,8
20110801|2011-05-06 02:00,6,1319.25,1319.25,1317.25,1317.25,4
20110801|2011-05-06 02:30,6,1315.5,1315.5,1308.5,1308.75,45
20110801|2011-05-06 03:00,6,1308.75,1308.75,1306.5,1307.5,35
20110801|2011-05-06 03:30,6,1312,1312,1312,1312,1
20110801|2011-05-06 04:00,6,1312.75,1317.25,1311.75,1317.25,34
20110801|2011-05-06 04:30,6,1316.75,1316.75,1313.25,1313.25,5
20110801|2011-05-06 05:00,6,1317.75,1317.75,1315.5,1315.5,3
20110801|2011-05-06 05:30,6,1314,1316,1314,1316,3
20110801|2011-05-06 06:00,6,1315.5,1315.75,1314.5,1314.5,10
20110801|2011-05-06 06:30,6,1314,1320,1314,1319,12
20110801|2011-05-06 07:00,6,1319.25,1319.25,1317.5,1317.5,4
20110801|2011-05-06 09:30,6,1325,1339.75,1325,1333,399
20110801|2011-05-06 10:00,6,1332.75,1334.5,1330,1331.75,207
20110801|2011-05-06 10:30,6,1332.5,1336.5,1321.75,1327.5,296
20110801|2011-05-06 11:00,6,1326.25,1327.75,1310.25,1314,344
20110801|2011-05-06 11:30,6,1314.75,1318.25,1307,1312.5,256
20110801|2011-05-06 12:00,6,1313,1325,1313,1325,239
20110801|2011-05-06 12:30,6,1323,1324,1316.75,1320.75,173
20110801|2011-05-06 13:00,6,1319.25,1329.5,1318.5,1329.5,224
20110801|2011-05-08 18:00,9,1325.5,1325.5,1323.5,1324.5,11
20110801|2011-05-08 18:30,9,1326.75,1328,1326.75,1328,3
20110801|2011-05-08 19:00,9,1330.25,1330.5,1330.25,1330.5,3
20110801|2011-05-08 20:00,9,1331.25,1331.25,1331.25,1331.25,3
20110801|2011-05-08 20:30,9,1331.5,1334.25,1331.5,1334.25,6
20110801|2011-05-08 21:30,9,1333.75,1334.5,1333.75,1334.25,5
20110801|2011-05-08 22:00,9,1334.25,1334.25,1334.25,1334.25,1
20110801|2011-05-08 23:00,9,1333.5,1333.5,1333.5,1333.5,1
20110801|2011-05-09 00:30,9,1333.5,1333.5,1331.75,1331.75,3
20110801|2011-05-09 01:00,9,1330.5,1330.5,1329.25,1329.25,7
20110801|2011-05-09 01:30,9,1330.25,1330.25,1330.25,1330.25,2
20110801|2011-05-09 02:00,9,1331,1332.25,1330,1332.25,9
20110801|2011-05-09 02:30,9,1331.25,1334.25,1331,1332.5,39
20110801|2011-05-09 03:00,9,1333,1333,1333,1333,1
20110801|2011-05-09 03:30,9,1332.75,1332.75,1331.75,1331.75,4
20110801|2011-05-09 04:30,9,1332,1332,1330.75,1330.75,6
20110801|2011-05-09 05:00,9,1331.25,1331.25,1331.25,1331.25,1
20110801|2011-05-09 05:30,9,1332.75,1334,1332.75,1334,10
20110801|2011-05-09 06:00,9,1333.75,1333.75,1333.75,1333.75,2
20110801|2011-05-09 06:30,9,1333.5,1334.25,1333,1333.75,22
20110801|2011-05-09 07:00,9,1333.5,1335,1333.5,1334.25,21
20110801|2011-05-09 09:30,9,1332.75,1340.5,1329,1338,364
20110801|2011-05-09 10:00,9,1338.5,1339,1333,1334.5,200
20110801|2011-05-09 10:30,9,1335,1336.25,1329.25,1336,189
20110801|2011-05-09 11:00,9,1334.75,1335.25,1331.25,1331.25,86
20110801|2011-05-09 11:30,9,1332.75,1335.25,1332.25,1335.25,63
20110801|2011-05-09 12:00,9,1335.75,1337,1333.75,1335.25,87
20110801|2011-05-09 12:30,9,1335.5,1338.25,1335.25,1336.75,181
20110801|2011-05-09 13:00,9,1336.25,1338.25,1333.5,1334.75,163
20110801|2011-05-09 18:00,10,1334.25,1334.75,1333.25,1334.75,10
20110801|2011-05-09 19:30,10,1333.5,1334.75,1333.5,1334.25,7
20110801|2011-05-09 20:00,10,1333.75,1333.75,1333.25,1333.25,2
20110801|2011-05-09 20:30,10,1335,1335,1335,1335,2
20110801|2011-05-09 21:00,10,1335,1337,1335,1337,3
20110801|2011-05-09 21:30,10,1338,1338,1338,1338,2
20110801|2011-05-09 22:00,10,1340,1340,1339.75,1339.75,2
20110801|2011-05-09 22:30,10,1339.75,1339.75,1339.75,1339.75,1
20110801|2011-05-09 23:00,10,1339.5,1339.5,1338,1338,2
20110801|2011-05-10 00:30,10,1338.25,1338.25,1338.25,1338.25,2
20110801|2011-05-10 01:00,10,1337.25,1338.25,1337,1338.25,17
20110801|2011-05-10 02:30,10,1339.5,1342,1339.5,1341.75,8
20110801|2011-05-10 04:00,10,1345,1345,1343.5,1343.5,10
20110801|2011-05-10 05:00,10,1342.5,1342.5,1342.25,1342.25,2
20110801|2011-05-10 05:30,10,1342.75,1342.75,1342.75,1342.75,6
20110801|2011-05-10 06:00,10,1342.25,1342.25,1342,1342,3
20110801|2011-05-10 07:00,10,1343.75,1344,1343.75,1344,2
20110801|2011-05-10 09:30,10,1342.75,1347,1340.25,1345.5,469
20110801|2011-05-10 10:00,10,1346.75,1347.25,1344.25,1346,203
20110801|2011-05-10 10:30,10,1346,1351.5,1345,1347.25,268
20110801|2011-05-10 11:00,10,1347.75,1349.75,1346.5,1347.25,70
20110801|2011-05-10 11:30,10,1347,1349.25,1345.5,1346.75,233
20110801|2011-05-10 12:00,10,1347.5,1349.5,1346.25,1348.75,126
20110801|2011-05-10 12:30,10,1349,1349,1344.5,1344.5,183
20110801|2011-05-10 13:00,10,1346.75,1346.75,1337.5,1338.75,456
20110801|2011-05-10 18:00,11,1337,1341.25,1337,1340.75,11
20110801|2011-05-10 20:00,11,1342.25,1342.25,1342.25,1342.25,1
20110801|2011-05-10 21:00,11,1340.5,1340.5,1340.5,1340.5,2
20110801|2011-05-10 21:30,11,1339.75,1339.75,1339.75,1339.75,2
20110801|2011-05-10 22:00,11,1339,1339,1339,1339,2
20110801|2011-05-11 00:30,11,1337.5,1337.5,1336.25,1336.25,5
20110801|2011-05-11 01:00,11,1335.5,1337.25,1335.5,1337.25,4
20110801|2011-05-11 01:30,11,1337.25,1337.25,1337.25,1337.25,2
20110801|2011-05-11 02:00,11,1337,1337,1336.75,1336.75,10
20110801|2011-05-11 02:30,11,1333.75,1336.75,1333.75,1336.75,10
20110801|2011-05-11 03:00,11,1338,1338,1337,1337,6
20110801|2011-05-11 04:30,11,1337.75,1337.75,1336.75,1336.75,14
20110801|2011-05-11 05:00,11,1334.5,1336,1334,1335.75,12
20110801|2011-05-11 06:00,11,1335,1336,1335,1336,5
20110801|2011-05-11 06:30,11,1334.75,1336,1334.75,1336,14
20110801|2011-05-11 07:00,11,1334.75,1335,1333.5,1333.5,16
20110801|2011-05-11 09:30,11,1322.5,1328.75,1313.5,1320.5,667
20110801|2011-05-11 10:00,11,1319,1327,1318.25,1325.5,229
20110801|2011-05-11 10:30,11,1325.5,1328,1325.25,1327.25,53
20110801|2011-05-11 11:00,11,1326,1326.5,1321,1321.25,124
20110801|2011-05-11 11:30,11,1321.25,1323,1319.5,1321.75,145
20110801|2011-05-11 12:00,11,1323.25,1325.75,1323,1324,110
20110801|2011-05-11 12:30,11,1324,1326,1321.75,1324.25,218
20110801|2011-05-11 13:00,11,1325,1332.75,1324.25,1332,315
20110801|2011-05-11 18:00,12,1328.25,1331.25,1327.5,1331.25,4
20110801|2011-05-11 18:30,12,1331.25,1331.25,1331.25,1331.25,3
20110801|2011-05-11 19:30,12,1333,1333,1333,1333,1
20110801|2011-05-11 20:00,12,1333.75,1334,1333.75,1334,3
20110801|2011-05-11 20:30,12,1334.25,1335,1333.75,1333.75,7
20110801|2011-05-11 21:30,12,1333.75,1334,1332,1332,6
20110801|2011-05-11 22:00,12,1334,1334.5,1334,1334.5,2
20110801|2011-05-12 00:30,12,1334.5,1334.5,1334.5,1334.5,2
20110801|2011-05-12 01:00,12,1333.25,1333.25,1330.75,1331.75,15
20110801|2011-05-12 01:30,12,1332,1333,1330.5,1331.5,8
20110801|2011-05-12 02:00,12,1330,1330,1329.75,1329.75,60
20110801|2011-05-12 02:30,12,1330.25,1330.25,1329.5,1329.5,4
20110801|2011-05-12 03:00,12,1328.75,1328.75,1324.75,1324.75,24
20110801|2011-05-12 04:00,12,1321.5,1321.5,1321.5,1321.5,1
20110801|2011-05-12 05:00,12,1324.25,1324.25,1324.25,1324.25,1
20110801|2011-05-12 05:30,12,1321.25,1321.25,1319,1319,13
20110801|2011-05-12 06:00,12,1318.5,1321.25,1318.25,1320.5,11
20110801|2011-05-12 06:30,12,1320.75,1320.75,1314.25,1316.5,31
20110801|2011-05-12 07:00,12,1314.75,1314.75,1313,1313.25,13
20110801|2011-05-12 09:30,12,1321,1324.5,1316,1321.5,446
20110801|2011-05-12 10:00,12,1322,1323.5,1318,1322,253
20110801|2011-05-12 10:30,12,1321.75,1331,1321.75,1327,383
20110801|2011-05-12 11:00,12,1327.25,1329.5,1323,1326.5,64
20110801|2011-05-12 11:30,12,1324.5,1327.25,1324.5,1327,16
20110801|2011-05-12 12:00,12,1329.25,1337,1328.5,1334.75,299
20110801|2011-05-12 12:30,12,1335,1355.5,1332.5,1346.5,567
20110801|2011-05-12 13:00,12,1349,1349,1339.5,1341,154
20110801|2011-05-12 18:00,13,1341,1341.75,1340.75,1340.75,11
20110801|2011-05-12 18:30,13,1340.75,1340.75,1340.75,1340.75,2
20110801|2011-05-12 19:00,13,1344,1344,1344,1344,1
20110801|2011-05-12 19:30,13,1343.75,1343.75,1342.5,1343.75,5
20110801|2011-05-12 20:00,13,1343.5,1344.25,1339.25,1339.25,9
20110801|2011-05-12 20:30,13,1344.5,1344.5,1341.25,1341.5,14
20110801|2011-05-12 21:30,13,1343.5,1343.5,1342.5,1342.5,5
20110801|2011-05-12 22:00,13,1342,1342,1342,1342,20
20110801|2011-05-12 22:30,13,1340.5,1340.5,1340.5,1340.5,1
20110801|2011-05-13 00:30,13,1340,1340.75,1339.75,1340.75,6
20110801|2011-05-13 01:00,13,1344.25,1344.5,1342.75,1344.5,10
20110801|2011-05-13 02:00,13,1349.75,1349.75,1349.75,1349.75,1
20110801|2011-05-13 02:30,13,1349.75,1349.75,1348.5,1348.5,15
20110801|2011-05-13 03:30,13,1348,1348,1348,1348,1
20110801|2011-05-13 04:30,13,1347.25,1348.5,1347.25,1347.75,8
20110801|2011-05-13 05:30,13,1348.25,1348.75,1347.75,1348.75,19
20110801|2011-05-13 09:30,13,1348.5,1348.5,1331.75,1335,483
20110801|2011-05-13 10:00,13,1331.25,1335,1329,1333.25,309
20110801|2011-05-13 10:30,13,1331.75,1334,1326.25,1326.75,296
20110801|2011-05-13 11:00,13,1326.75,1327.5,1320.25,1326,309
20110801|2011-05-13 11:30,13,1326,1328.75,1324.5,1325.25,80
20110801|2011-05-13 12:00,13,1325.5,1328.75,1324,1324,138
20110801|2011-05-13 12:30,13,1325.5,1325.75,1320.75,1323.75,93
20110801|2011-05-13 13:00,13,1323,1328.5,1322.25,1328.5,167
20110801|2011-05-15 18:00,16,1327.75,1333,1327.25,1333,22
20110801|2011-05-15 18:30,16,1332.75,1334,1332.75,1333.25,5
20110801|2011-05-15 20:00,16,1331.75,1333.75,1331.75,1333.5,7
20110801|2011-05-15 20:30,16,1333.75,1335.25,1333.75,1335.25,11
20110801|2011-05-15 21:00,16,1332,1335.75,1332,1335.75,6
20110801|2011-05-15 21:30,16,1335.25,1335.75,1335.25,1335.75,2
20110801|2011-05-15 22:00,16,1335,1335,1335,1335,1
20110801|2011-05-16 00:30,16,1335,1335,1335,1335,1
20110801|2011-05-16 01:00,16,1334.5,1334.5,1334.25,1334.25,4
20110801|2011-05-16 01:30,16,1335.25,1335.25,1332.25,1332.25,22
20110801|2011-05-16 03:00,16,1330.25,1330.25,1330.25,1330.25,1
20110801|2011-05-16 04:30,16,1328.5,1328.5,1328.5,1328.5,1
20110801|2011-05-16 05:00,16,1328.75,1328.75,1328.5,1328.5,9
20110801|2011-05-16 06:00,16,1328.25,1328.5,1326,1326,9
20110801|2011-05-16 06:30,16,1330.25,1330.25,1330.25,1330.25,2
20110801|2011-05-16 07:00,16,1330.25,1330.5,1330.25,1330.5,2
20110801|2011-05-16 09:30,16,1329.75,1337.5,1329.25,1336,381
20110801|2011-05-16 10:00,16,1336,1340,1331.25,1332,393
20110801|2011-05-16 10:30,16,1332,1333.75,1329.5,1333.75,183
20110801|2011-05-16 11:00,16,1333,1334,1330,1330.75,81
20110801|2011-05-16 11:30,16,1332,1334,1331,1331,103
20110801|2011-05-16 12:00,16,1330.25,1330.25,1326.5,1328,219
20110801|2011-05-16 12:30,16,1328.5,1332,1325.75,1329.75,203
20110801|2011-05-16 13:00,16,1330.5,1330.5,1319.5,1321.75,205
20110801|2011-05-16 18:00,17,1320.25,1320.5,1318,1320.5,9
20110801|2011-05-16 19:00,17,1321,1321.5,1320.75,1321.5,6
20110801|2011-05-16 19:30,17,1322.25,1322.25,1322.25,1322.25,1
20110801|2011-05-16 20:00,17,1322,1325.25,1322,1325.25,11
20110801|2011-05-16 20:30,17,1324,1326.75,1324,1324.25,13
20110801|2011-05-16 21:00,17,1323,1323,1322,1322,2
20110801|2011-05-16 21:30,17,1322,1324.5,1321.75,1324.5,12
20110801|2011-05-16 22:00,17,1325.5,1325.5,1325.5,1325.5,1
20110801|2011-05-17 00:30,17,1325.5,1325.5,1325.5,1325.5,3
20110801|2011-05-17 01:00,17,1325.25,1326.5,1325.25,1326.5,6
20110801|2011-05-17 01:30,17,1326.75,1328.25,1326.75,1327.25,38
20110801|2011-05-17 03:00,17,1326,1326,1326,1326,20
20110801|2011-05-17 03:30,17,1326,1326,1326,1326,43
20110801|2011-05-17 04:30,17,1327,1327,1325.25,1325.25,3
20110801|2011-05-17 05:00,17,1327,1327,1326.5,1327,36
20110801|2011-05-17 05:30,17,1327,1327,1327,1327,22
20110801|2011-05-17 06:00,17,1328,1328,1327.25,1328,103
20110801|2011-05-17 06:30,17,1328,1328,1327,1327,23
20110801|2011-05-17 09:30,17,1324.75,1331.5,1320.25,1324,353
20110801|2011-05-17 10:00,17,1323.25,1323.25,1309.25,1311.25,449
20110801|2011-05-17 10:30,17,1312.5,1319.25,1310.25,1319,245
20110801|2011-05-17 11:00,17,1318.25,1328.75,1318.25,1328.75,382
20110801|2011-05-17 11:30,17,1329,1337.75,1327,1331.75,476
20110801|2011-05-17 12:00,17,1332.5,1334,1331,1333.75,87
20110801|2011-05-17 12:30,17,1333.25,1337.75,1332.25,1335.5,201
20110801|2011-05-17 13:00,17,1334.5,1337.75,1334,1335.75,241
20110801|2011-05-17 18:00,18,1336.25,1339.5,1336.25,1339.25,18
20110801|2011-05-17 18:30,18,1338,1338,1338,1338,2
20110801|2011-05-17 20:00,18,1338,1340,1338,1339.5,11
20110801|2011-05-17 20:30,18,1340,1341.5,1340,1341,8
20110801|2011-05-17 21:30,18,1340.25,1340.75,1340,1340.75,3
20110801|2011-05-17 22:00,18,1341.5,1341.75,1341.5,1341.75,7
20110801|2011-05-17 23:30,18,1343,1343,1343,1343,1
20110801|2011-05-18 00:30,18,1344.75,1346,1344.5,1346,4
20110801|2011-05-18 01:00,18,1342.25,1342.25,1341,1341,6
20110801|2011-05-18 01:30,18,1339,1339,1338,1338,17
20110801|2011-05-18 02:30,18,1339.75,1339.75,1338.75,1338.75,5
20110801|2011-05-18 03:00,18,1340,1340,1339.75,1339.75,16
20110801|2011-05-18 03:30,18,1338.5,1339,1338,1338,15
20110801|2011-05-18 05:00,18,1340.75,1340.75,1340.75,1340.75,3
20110801|2011-05-18 05:30,18,1341.25,1341.25,1340,1340,5
20110801|2011-05-18 06:00,18,1340,1340,1339.75,1339.75,6
20110801|2011-05-18 06:30,18,1341.5,1343,1341.5,1343,9
20110801|2011-05-18 07:00,18,1342.75,1342.75,1339.25,1340.5,31
20110801|2011-05-18 09:30,18,1345.25,1371.75,1345.25,1366.75,787
20110801|2011-05-18 10:00,18,1367.5,1369.25,1364.25,1366.25,439
20110801|2011-05-18 10:30,18,1366.25,1369.5,1365.25,1367.5,215
20110801|2011-05-18 11:00,18,1367,1368.5,1366.25,1366.25,185
20110801|2011-05-18 11:30,18,1367,1369.25,1366.75,1368.25,155
20110801|2011-05-18 12:00,18,1369,1370.75,1366.5,1370.75,148
20110801|2011-05-18 12:30,18,1370,1380.5,1370,1376,433
20110801|2011-05-18 13:00,18,1375.5,1375.5,1368.75,1371.75,495
20110801|2011-05-18 18:00,19,1370,1371.5,1370,1370.5,25
20110801|2011-05-18 19:00,19,1369.25,1369.25,1366.75,1369.25,22
20110801|2011-05-18 19:30,19,1369.5,1370.75,1368.5,1370.75,66
20110801|2011-05-18 20:00,19,1366,1371,1366,1371,72
20110801|2011-05-18 22:00,19,1368.5,1368.5,1368.5,1368.5,4
20110801|2011-05-19 01:00,19,1365,1365,1365,1365,1
20110801|2011-05-19 01:30,19,1365.75,1366.5,1365.75,1366.5,4
20110801|2011-05-19 02:00,19,1365,1365.25,1365,1365.25,2
20110801|2011-05-19 02:30,19,1364.25,1364.25,1364.25,1364.25,1
20110801|2011-05-19 03:00,19,1365.5,1370.25,1365.5,1368.75,20
20110801|2011-05-19 03:30,19,1371,1373.5,1371,1373.5,5
20110801|2011-05-19 04:00,19,1374.25,1380,1374.25,1379.5,50
20110801|2011-05-19 04:30,19,1378,1379.25,1378,1379.25,9
20110801|2011-05-19 05:00,19,1380,1380,1376.25,1376.25,15
20110801|2011-05-19 05:30,19,1377.75,1377.75,1377.75,1377.75,1
20110801|2011-05-19 06:00,19,1377,1377.5,1377,1377.5,5
20110801|2011-05-19 06:30,19,1377.25,1377.5,1377.25,1377.25,6
20110801|2011-05-19 07:00,19,1378.5,1381.75,1378.5,1381.5,21
20110801|2011-05-19 09:30,19,1380.75,1380.75,1362.5,1365,379
20110801|2011-05-19 10:00,19,1366.25,1370.25,1364,1368.25,169
20110801|2011-05-19 10:30,19,1368.5,1370,1364.75,1366,179
20110801|2011-05-19 11:00,19,1366.75,1369.5,1365.75,1369.5,64
20110801|2011-05-19 11:30,19,1369.75,1372.75,1368,1372.5,136
20110801|2011-05-19 12:00,19,1372.5,1375.25,1369.75,1370.75,149
20110801|2011-05-19 12:30,19,1371.5,1372,1365.75,1367,322
20110801|2011-05-19 13:00,19,1368,1373.5,1368,1373.5,183
20110801|2011-05-19 18:00,20,1368,1368,1368,1368,4
20110801|2011-05-19 19:30,20,1371.75,1374,1371.75,1372.75,9
20110801|2011-05-19 20:00,20,1371.25,1371.75,1371.25,1371.75,2
20110801|2011-05-19 20:30,20,1372.75,1372.75,1372.75,1372.75,2
20110801|2011-05-19 21:30,20,1375.25,1375.25,1374.25,1374.25,3
20110801|2011-05-20 01:00,20,1376.5,1376.5,1376.5,1376.5,1
20110801|2011-05-20 01:30,20,1378.25,1379.25,1378.25,1379.25,22
20110801|2011-05-20 03:00,20,1377.5,1377.5,1377.5,1377.5,1
20110801|2011-05-20 03:30,20,1376.75,1377.25,1375,1375,19
20110801|2011-05-20 04:00,20,1379.25,1379.75,1379.25,1379.75,25
20110801|2011-05-20 04:30,20,1378.75,1378.75,1378.75,1378.75,1
20110801|2011-05-20 05:00,20,1378.25,1379.5,1378.25,1379.5,3
20110801|2011-05-20 06:00,20,1374.25,1374.5,1365.75,1366.5,16
20110801|2011-05-20 06:30,20,1366.75,1367.5,1363.75,1367.5,13
20110801|2011-05-20 07:00,20,1367.25,1367.5,1366,1367.25,25
20110801|2011-05-20 09:30,20,1362.25,1377.5,1357.5,1373.5,334
20110801|2011-05-20 10:00,20,1373.75,1386.75,1373.75,1384,504
20110801|2011-05-20 10:30,20,1384.25,1384.25,1376.5,1378.5,306
20110801|2011-05-20 11:00,20,1378.5,1384,1378.5,1384,121
20110801|2011-05-20 11:30,20,1383.25,1383.25,1380.25,1380.25,109
20110801|2011-05-20 12:00,20,1381,1382,1379,1379,153
20110801|2011-05-20 12:30,20,1379,1380.5,1373.5,1374.75,153
20110801|2011-05-20 13:00,20,1375,1375.75,1370,1370.25,226
20110801|2011-05-22 18:00,23,1375,1380,1375,1378.75,12
20110801|2011-05-22 19:00,23,1380.5,1383.5,1380.5,1383.5,351
20110801|2011-05-22 19:30,23,1383,1384.5,1381.75,1384.5,191
20110801|2011-05-22 20:00,23,1384,1385.75,1383.5,1385.75,103
20110801|2011-05-22 20:30,23,1385.25,1385.25,1383.75,1384.75,65
20110801|2011-05-22 21:00,23,1384.25,1384.25,1383.5,1384,22
20110801|2011-05-22 21:30,23,1384,1384,1382.25,1382.25,10
20110801|2011-05-22 22:00,23,1381.75,1382.25,1381.75,1382.25,3
20110801|2011-05-22 22:30,23,1380.5,1380.75,1380.5,1380.75,2
20110801|2011-05-22 23:00,23,1380.25,1380.25,1380.25,1380.25,2
20110801|2011-05-22 23:30,23,1378.25,1378.25,1378.25,1378.25,4
20110801|2011-05-23 01:00,23,1374,1374,1366.75,1369.75,36
20110801|2011-05-23 01:30,23,1369.25,1370.5,1369.25,1370.5,16
20110801|2011-05-23 02:00,23,1369.25,1370,1367.75,1367.75,17
20110801|2011-05-23 02:30,23,1367.75,1368.5,1367.75,1368.5,21
20110801|2011-05-23 03:00,23,1370,1370,1368.75,1368.75,6
20110801|2011-05-23 03:30,23,1368.5,1371.75,1368.5,1371,8
20110801|2011-05-23 04:00,23,1370,1370,1367.25,1368,4
20110801|2011-05-23 04:30,23,1368,1368,1367.75,1367.75,2
20110801|2011-05-23 05:00,23,1367.75,1367.75,1367.75,1367.75,1
20110801|2011-05-23 06:00,23,1367,1368.5,1367,1368.5,5
20110801|2011-05-23 06:30,23,1368.75,1370,1368.75,1370,7
20110801|2011-05-23 07:00,23,1369.25,1369.25,1367.75,1367.75,11
20110801|2011-05-23 09:30,23,1364.75,1370.5,1360.75,1360.75,260
20110801|2011-05-23 10:00,23,1360,1368,1359,1365.25,241
20110801|2011-05-23 10:30,23,1366.25,1371.75,1365.25,1370.5,280
20110801|2011-05-23 11:00,23,1369.5,1374,1367,1374,157
20110801|2011-05-23 11:30,23,1375.25,1377.5,1370.5,1372.5,277
20110801|2011-05-23 12:00,23,1372,1373.5,1366.25,1366.25,145
20110801|2011-05-23 12:30,23,1367,1368,1365,1367,234
20110801|2011-05-23 13:00,23,1366.5,1368.25,1363.75,1365.25,135
20110801|2011-05-23 18:00,24,1368,1369,1365,1365,5
20110801|2011-05-23 18:30,24,1365,1366.75,1365,1366.25,3
20110801|2011-05-23 19:00,24,1367.75,1367.75,1367.75,1367.75,1
20110801|2011-05-23 19:30,24,1368.5,1368.5,1368.5,1368.5,3
20110801|2011-05-23 20:00,24,1372.5,1374.75,1372.5,1374.5,331
20110801|2011-05-23 20:30,24,1374.25,1374.25,1373,1373.75,12
20110801|2011-05-23 21:00,24,1372.5,1373.75,1372.5,1373.75,74
20110801|2011-05-23 21:30,24,1373.75,1374,1373,1373.5,67
20110801|2011-05-23 22:00,24,1373.75,1374.75,1373.75,1374.75,34
20110801|2011-05-23 23:00,24,1375.25,1375.25,1375.25,1375.25,1
20110801|2011-05-24 00:00,24,1374.25,1374.5,1372.25,1374.5,29
20110801|2011-05-24 00:30,24,1374.5,1375.5,1374.25,1375.5,15
20110801|2011-05-24 01:00,24,1375.75,1375.75,1375,1375,154
20110801|2011-05-24 01:30,24,1376.75,1378,1376.75,1378,58
20110801|2011-05-24 02:00,24,1380.25,1382,1380.25,1381.5,6
20110801|2011-05-24 02:30,24,1381.5,1381.5,1380.25,1380.25,7
20110801|2011-05-24 03:00,24,1380.75,1380.75,1380.75,1380.75,1
20110801|2011-05-24 03:30,24,1380,1380.25,1380,1380.25,6
20110801|2011-05-24 04:30,24,1377.5,1381,1377.5,1381,9
20110801|2011-05-24 05:00,24,1379.75,1379.75,1377.5,1378,19
20110801|2011-05-24 05:30,24,1379,1380,1379,1379.75,7
20110801|2011-05-24 06:00,24,1379.75,1379.75,1379.75,1379.75,1
20110801|2011-05-24 06:30,24,1377.25,1377.25,1377.25,1377.25,1
20110801|2011-05-24 07:00,24,1376,1376,1374.25,1375.25,18
20110801|2011-05-24 09:30,24,1377.25,1383.5,1374.5,1375.75,818
20110801|2011-05-24 10:00,24,1376.5,1379.75,1376.25,1378.25,320
20110801|2011-05-24 10:30,24,1377.75,1379,1373.5,1374.25,113
20110801|2011-05-24 11:00,24,1375,1375,1365,1367.25,455
20110801|2011-05-24 11:30,24,1367,1374,1364,1373.25,278
20110801|2011-05-24 12:00,24,1372.5,1372.5,1367.5,1368,87
20110801|2011-05-24 12:30,24,1367.5,1368.75,1361.75,1367.5,276
20110801|2011-05-24 13:00,24,1366.25,1369.5,1366.25,1369.5,174
20110801|2011-05-24 18:00,25,1368.25,1374,1368.25,1373.75,16
20110801|2011-05-24 18:30,25,1373.5,1373.5,1373.5,1373.5,1
20110801|2011-05-24 19:00,25,1372.25,1372.25,1372.25,1372.25,1
20110801|2011-05-24 20:00,25,1371.25,1371.25,1370.5,1370.5,3
20110801|2011-05-24 20:30,25,1369.75,1373.75,1369.75,1373.75,4
20110801|2011-05-24 21:30,25,1375.25,1375.25,1375.25,1375.25,1
20110801|2011-05-24 22:00,25,1374.5,1374.5,1374.5,1374.5,1
20110801|2011-05-25 00:30,25,1372.25,1372.25,1372.25,1372.25,1
20110801|2011-05-25 01:30,25,1369.75,1369.75,1369.75,1369.75,4
20110801|2011-05-25 02:00,25,1369.25,1369.75,1369.25,1369.75,2
20110801|2011-05-25 03:30,25,1370.25,1370.25,1370.25,1370.25,2
20110801|2011-05-25 04:00,25,1372.5,1373,1372,1373,4
20110801|2011-05-25 04:30,25,1374,1375.75,1374,1375.75,10
20110801|2011-05-25 05:00,25,1375.5,1375.5,1375.5,1375.5,1
20110801|2011-05-25 06:00,25,1377.75,1379.25,1377.75,1378,15
20110801|2011-05-25 06:30,25,1376.75,1376.75,1376.75,1376.75,1
20110801|2011-05-25 07:00,25,1375.25,1375.25,1375.25,1375.25,10
20110801|2011-05-25 09:30,25,1372.25,1382,1369.5,1381.5,483
20110801|2011-05-25 10:00,25,1380.5,1382.25,1378,1379,421
20110801|2011-05-25 10:30,25,1378.75,1379.75,1376.25,1376.5,176
20110801|2011-05-25 11:00,25,1376.5,1377.25,1373.5,1375.5,119
20110801|2011-05-25 11:30,25,1376.25,1377.75,1374.25,1375.5,112
20110801|2011-05-25 12:00,25,1375.25,1375.75,1372.5,1372.75,81
20110801|2011-05-25 12:30,25,1373.25,1375,1371.75,1371.75,207
20110801|2011-05-25 13:00,25,1372,1373.75,1371,1373.75,150
20110801|2011-05-25 18:00,26,1374,1375,1373.25,1375,8
20110801|2011-05-25 19:30,26,1379,1379,1379,1379,4
20110801|2011-05-25 20:00,26,1379.25,1379.75,1379.25,1379.75,2
20110801|2011-05-26 01:00,26,1380.5,1380.5,1380.5,1380.5,4
20110801|2011-05-26 02:00,26,1381,1384.5,1380.5,1384,8
20110801|2011-05-26 02:30,26,1383.25,1383.25,1383.25,1383.25,1
20110801|2011-05-26 03:00,26,1382.25,1382.25,1382.25,1382.25,1
20110801|2011-05-26 03:30,26,1382,1382,1381.25,1381.25,4
20110801|2011-05-26 04:00,26,1381,1383.25,1380.5,1382.5,28
20110801|2011-05-26 06:00,26,1381.5,1381.75,1380.5,1381.5,20
20110801|2011-05-26 06:30,26,1382,1382.25,1381.5,1381.75,16
20110801|2011-05-26 07:00,26,1382.25,1383,1382,1383,15
20110801|2011-05-26 09:30,26,1382.25,1392,1380.5,1387,714
20110801|2011-05-26 10:00,26,1387.25,1392.25,1387,1391.25,337
20110801|2011-05-26 10:30,26,1391.75,1394,1387.5,1388,170
20110801|2011-05-26 11:00,26,1388,1391,1387.5,1387.75,125
20110801|2011-05-26 11:30,26,1387.75,1391.25,1387.75,1391.25,81
20110801|2011-05-26 12:00,26,1391,1392,1386,1386.25,144
20110801|2011-05-26 12:30,26,1386,1387.75,1383,1384,329
20110801|2011-05-26 13:00,26,1383.75,1385,1379.25,1385,516
20110801|2011-05-26 18:00,27,1383.5,1387.5,1383.5,1387.5,14
20110801|2011-05-26 18:30,27,1387,1387,1387,1387,1
20110801|2011-05-26 19:00,27,1387.5,1388.25,1387,1388.25,5
20110801|2011-05-26 19:30,27,1388.75,1390,1388.75,1390,2
20110801|2011-05-26 20:30,27,1386.25,1386.5,1386.25,1386.5,3
20110801|2011-05-26 21:00,27,1387.75,1387.75,1387.75,1387.75,1
20110801|2011-05-26 22:00,27,1386.25,1386.25,1386.25,1386.25,1
20110801|2011-05-26 22:30,27,1386.75,1387.25,1386.75,1387.25,2
20110801|2011-05-26 23:30,27,1387.75,1387.75,1387.75,1387.75,1
20110801|2011-05-27 00:30,27,1386.5,1386.5,1386.5,1386.5,1
20110801|2011-05-27 01:00,27,1386.75,1386.75,1385.25,1385.25,7
20110801|2011-05-27 01:30,27,1384.75,1384.75,1384.5,1384.5,10
20110801|2011-05-27 02:00,27,1384.25,1384.25,1384.25,1384.25,1
20110801|2011-05-27 02:30,27,1384.75,1384.75,1384.75,1384.75,2
20110801|2011-05-27 03:30,27,1386,1387.5,1385.5,1385.5,8
20110801|2011-05-27 04:00,27,1384,1384,1384,1384,4
20110801|2011-05-27 04:30,27,1383.5,1383.5,1381,1382,77
20110801|2011-05-27 05:00,27,1382,1382,1382,1382,38
20110801|2011-05-27 05:30,27,1384,1384.25,1383,1384,24
20110801|2011-05-27 06:00,27,1383.75,1383.75,1383,1383.25,17
20110801|2011-05-27 06:30,27,1383.25,1384.25,1383.25,1384.25,5
20110801|2011-05-27 07:00,27,1385,1386,1383.5,1383.5,65
20110801|2011-05-27 09:30,27,1383.5,1383.75,1377,1383.5,609
20110801|2011-05-27 10:00,27,1383.5,1384.25,1377.5,1379.5,243
20110801|2011-05-27 10:30,27,1379,1380.75,1379,1380.75,79
20110801|2011-05-27 11:00,27,1381,1381,1378.75,1379.5,48
20110801|2011-05-27 11:30,27,1380,1380.25,1373.25,1374.25,471
20110801|2011-05-27 12:00,27,1374,1376.25,1373.5,1374.25,251
20110801|2011-05-27 12:30,27,1373.5,1377.5,1373,1375.25,184
20110801|2011-05-27 13:00,27,1375.25,1376.75,1372.5,1376.75,118
20110801|2011-05-30 18:00,31,1369.5,1372,1363,1372,45
20110801|2011-05-30 18:30,31,1373.5,1374.5,1373.5,1374.5,2
20110801|2011-05-30 19:00,31,1375.5,1376.5,1374.5,1375.75,11
20110801|2011-05-30 19:30,31,1378.25,1379.75,1378.25,1379.75,2
20110801|2011-05-30 20:00,31,1380.75,1382.25,1373.5,1373.75,28
20110801|2011-05-30 20:30,31,1375.25,1377.5,1374.75,1377.5,10
20110801|2011-05-30 21:00,31,1375,1377,1374.5,1375.75,16
20110801|2011-05-30 21:30,31,1377.5,1377.5,1377.25,1377.25,2
20110801|2011-05-30 22:00,31,1377,1378.5,1377,1378.5,5
20110801|2011-05-31 00:00,31,1380.5,1380.5,1380.5,1380.5,2
20110801|2011-05-31 00:30,31,1380,1380,1377.25,1377.25,3
20110801|2011-05-31 01:00,31,1378,1378,1378,1378,1
20110801|2011-05-31 01:30,31,1380.75,1382,1380.75,1382,3
20110801|2011-05-31 02:00,31,1382.75,1383,1378.25,1381.75,15
20110801|2011-05-31 02:30,31,1383,1383,1382,1382,3
20110801|2011-05-31 03:00,31,1381,1381,1380.5,1380.5,5
20110801|2011-05-31 03:30,31,1374.75,1374.75,1372,1372,7
20110801|2011-05-31 04:00,31,1372.5,1372.5,1372.5,1372.5,1
20110801|2011-05-31 05:00,31,1375.25,1381.25,1375.25,1381.25,4
20110801|2011-05-31 05:30,31,1381,1384,1380.75,1381,21
20110801|2011-05-31 06:00,31,1380.25,1380.25,1380.25,1380.25,4
20110801|2011-05-31 06:30,31,1379.75,1379.75,1377,1377,17
20110801|2011-05-31 07:00,31,1377.5,1377.5,1377,1377,7
20110801|2011-05-31 09:30,31,1375.25,1385,1375.25,1383.25,233
20110801|2011-05-31 10:00,31,1383.5,1384.75,1379,1384,269
20110801|2011-05-31 10:30,31,1385,1386,1378,1378.5,332
20110801|2011-05-31 11:00,31,1378.25,1379.25,1376.5,1378.5,268
20110801|2011-05-31 11:30,31,1377,1377,1370,1373,328
20110801|2011-05-31 12:00,31,1373.75,1376.25,1371.25,1374.5,134
20110801|2011-05-31 12:30,31,1374.25,1374.25,1370,1372.25,211
20110801|2011-05-31 13:00,31,1371.25,1375,1369.5,1374.5,301
20110801|2011-05-31 18:00,1,1374,1376.5,1374,1376.5,5
20110801|2011-05-31 18:30,1,1379.5,1379.5,1379.5,1379.5,19
20110801|2011-05-31 19:00,1,1380,1380,1380,1380,1
20110801|2011-05-31 19:30,1,1379.25,1379.25,1379.25,1379.25,1
20110801|2011-05-31 20:00,1,1378.5,1378.5,1377.75,1378.25,10
20110801|2011-05-31 20:30,1,1379,1379,1378.75,1378.75,5
20110801|2011-05-31 21:00,1,1377.25,1378,1377,1378,5
20110801|2011-05-31 21:30,1,1378.5,1378.5,1378.5,1378.5,1
20110801|2011-05-31 22:00,1,1377,1378.75,1376.5,1378.5,11
20110801|2011-05-31 22:30,1,1378.5,1378.5,1377.25,1378,7
20110801|2011-05-31 23:00,1,1377.25,1377.75,1377.25,1377.5,5
20110801|2011-05-31 23:30,1,1377,1377.75,1377,1377.75,2
20110801|2011-06-01 00:30,1,1378.5,1378.5,1378,1378,11
20110801|2011-06-01 01:00,1,1379,1379,1379,1379,6
20110801|2011-06-01 01:30,1,1377.5,1377.75,1377,1377.5,4
20110801|2011-06-01 02:00,1,1377.75,1377.75,1377.75,1377.75,1
20110801|2011-06-01 02:30,1,1376.5,1376.75,1376.25,1376.25,12
20110801|2011-06-01 03:30,1,1377,1377,1377,1377,1
20110801|2011-06-01 04:00,1,1375,1375,1375,1375,1
20110801|2011-06-01 04:30,1,1375,1375,1375,1375,1
20110801|2011-06-01 05:00,1,1373.25,1373.75,1373,1373,24
20110801|2011-06-01 05:30,1,1373,1373.5,1368,1368,21
20110801|2011-06-01 06:00,1,1367,1371.25,1367,1371.25,22
20110801|2011-06-01 06:30,1,1370,1370.5,1370,1370.5,2
20110801|2011-06-01 07:00,1,1370.25,1371,1368.25,1371,15
20110801|2011-06-01 09:30,1,1367.25,1379.25,1366.5,1378,558
20110801|2011-06-01 10:00,1,1377.75,1385.25,1376.5,1384,429
20110801|2011-06-01 10:30,1,1385.25,1385.25,1380.5,1382.75,65
20110801|2011-06-01 11:00,1,1383.75,1384.75,1371,1372.5,143
20110801|2011-06-01 11:30,1,1372.25,1377,1372.25,1374.25,54
20110801|2011-06-01 12:00,1,1374.25,1378,1374.25,1377.5,83
20110801|2011-06-01 12:30,1,1375,1379,1375,1378.5,76
20110801|2011-06-01 13:00,1,1379.75,1386,1377.25,1386,571
20110801|2011-06-01 18:00,2,1382,1385,1382,1385,5
20110801|2011-06-01 18:30,2,1383.5,1383.5,1380.25,1381,10
20110801|2011-06-01 19:00,2,1381.25,1383.5,1381.25,1383.5,3
20110801|2011-06-01 19:30,2,1385.25,1385.5,1385.25,1385.5,2
20110801|2011-06-01 20:00,2,1382.5,1383,1381.75,1381.75,20
20110801|2011-06-01 20:30,2,1382.5,1385.75,1382.5,1385.75,6
20110801|2011-06-01 21:00,2,1385,1385,1384,1385,5
20110801|2011-06-01 21:30,2,1384,1384,1383.5,1383.75,10
20110801|2011-06-01 22:00,2,1383.75,1384.25,1383.25,1383.25,10
20110801|2011-06-02 01:30,2,1385,1385,1385,1385,2
20110801|2011-06-02 02:00,2,1385.25,1385.25,1385.25,1385.25,1
20110801|2011-06-02 02:30,2,1385.5,1387,1385.5,1386.25,7
20110801|2011-06-02 03:00,2,1386.5,1386.5,1386.5,1386.5,5
20110801|2011-06-02 03:30,2,1386.75,1386.75,1386.75,1386.75,1
20110801|2011-06-02 04:30,2,1387.75,1388,1387.75,1388,6
20110801|2011-06-02 05:00,2,1388,1388,1388,1388,3
20110801|2011-06-02 05:30,2,1387.5,1387.5,1387.5,1387.5,2
20110801|2011-06-02 06:00,2,1387.75,1387.75,1387.25,1387.25,3
20110801|2011-06-02 06:30,2,1387.75,1387.75,1387.5,1387.5,7
20110801|2011-06-02 07:00,2,1386.25,1386.75,1386.25,1386.75,7
20110801|2011-06-02 09:30,2,1385.25,1407.25,1385.25,1402.75,1452
20110801|2011-06-02 10:00,2,1402.75,1404,1397.5,1397.75,580
20110801|2011-06-02 10:30,2,1397.75,1399.5,1396.75,1399,315
20110801|2011-06-02 11:00,2,1399.25,1402,1398.25,1400.75,276
20110801|2011-06-02 11:30,2,1399.75,1400.75,1396.25,1398.25,114
20110801|2011-06-02 12:00,2,1398.5,1398.75,1396.5,1397.25,165
20110801|2011-06-02 12:30,2,1397.75,1400,1397,1400,106
20110801|2011-06-02 13:00,2,1400.5,1403,1398.75,1399,733
20110801|2011-06-02 18:00,3,1399.5,1399.75,1399.25,1399.75,29
20110801|2011-06-02 18:30,3,1399.25,1399.25,1399.25,1399.25,1
20110801|2011-06-02 19:00,3,1400,1401,1400,1401,11
20110801|2011-06-02 19:30,3,1401,1402.75,1400.75,1402.75,4
20110801|2011-06-02 20:00,3,1401.25,1402,1400,1402,10
20110801|2011-06-02 21:00,3,1401.75,1402,1401.75,1402,2
20110801|2011-06-02 21:30,3,1399,1399,1398.75,1399,6
20110801|2011-06-02 22:00,3,1400.75,1401,1400.75,1401,2
20110801|2011-06-03 00:30,3,1402.5,1404,1402.5,1404,8
20110801|2011-06-03 01:30,3,1405,1407.5,1405,1407.25,20
20110801|2011-06-03 02:00,3,1406.75,1408,1405.5,1405.5,23
20110801|2011-06-03 03:00,3,1408.5,1410,1408.5,1410,5
20110801|2011-06-03 03:30,3,1409.5,1410.75,1409.5,1410.75,17
20110801|2011-06-03 04:00,3,1410,1410.5,1410,1410,16
20110801|2011-06-03 04:30,3,1410.5,1410.5,1408.5,1408.5,5
20110801|2011-06-03 05:00,3,1407.25,1407.25,1406.25,1406.25,22
20110801|2011-06-03 05:30,3,1405.5,1405.5,1405.5,1405.5,1
20110801|2011-06-03 06:00,3,1404.5,1405.75,1404.5,1405.75,5
20110801|2011-06-03 06:30,3,1405.25,1405.5,1404.5,1404.5,14
20110801|2011-06-03 07:00,3,1405.5,1405.5,1405.5,1405.5,1
20110801|2011-06-03 09:30,3,1406.75,1410.75,1401.25,1405,560
20110801|2011-06-03 10:00,3,1405.25,1406.25,1401.75,1403.25,180
20110801|2011-06-03 10:30,3,1403,1409,1403,1407,201
20110801|2011-06-03 11:00,3,1406.75,1408.75,1404.25,1407.75,125
20110801|2011-06-03 11:30,3,1407.75,1411,1407.75,1410,346
20110801|2011-06-03 12:00,3,1410,1412,1405.25,1406.25,105
20110801|2011-06-03 12:30,3,1406.75,1411,1406.75,1411,338
20110801|2011-06-03 13:00,3,1409.75,1411,1404,1404.75,714
20110801|2011-06-05 18:00,6,1409,1409,1408,1408,5
20110801|2011-06-05 19:00,6,1405.75,1406,1405,1406,5
20110801|2011-06-05 19:30,6,1407.25,1407.25,1407.25,1407.25,1
20110801|2011-06-05 20:00,6,1407,1408.75,1407,1408.75,2
20110801|2011-06-05 20:30,6,1410,1411,1408,1408,17
20110801|2011-06-05 21:00,6,1408.5,1408.75,1408.5,1408.75,2
20110801|2011-06-05 21:30,6,1408,1408,1408,1408,1
20110801|2011-06-06 00:00,6,1409.25,1409.25,1409.25,1409.25,1
20110801|2011-06-06 00:30,6,1408.75,1408.75,1408.75,1408.75,1
20110801|2011-06-06 03:00,6,1408.75,1408.75,1408.5,1408.5,14
20110801|2011-06-06 03:30,6,1408.5,1408.75,1407.5,1407.5,5
20110801|2011-06-06 04:00,6,1406,1406,1403.5,1404,20
20110801|2011-06-06 04:30,6,1402.75,1402.75,1400,1401,27
20110801|2011-06-06 05:00,6,1402.75,1405.5,1402.75,1405.5,17
20110801|2011-06-06 05:30,6,1403.5,1403.5,1402,1402.25,4
20110801|2011-06-06 06:00,6,1399.25,1399.75,1399.25,1399.75,3
20110801|2011-06-06 06:30,6,1399.5,1400.25,1399.5,1400,16
20110801|2011-06-06 07:00,6,1400,1402.25,1399,1399,39
20110801|2011-06-06 09:30,6,1401,1402.25,1393.75,1395.75,706
20110801|2011-06-06 10:00,6,1397.25,1400.75,1397,1398.5,72
20110801|2011-06-06 10:30,6,1398.25,1399.25,1394.75,1396.5,152
20110801|2011-06-06 11:00,6,1396.25,1396.25,1383.5,1387.25,704
20110801|2011-06-06 11:30,6,1386.75,1388,1382.5,1385.5,228
20110801|2011-06-06 12:00,6,1385.25,1385.5,1376.5,1379.5,413
20110801|2011-06-06 12:30,6,1379.25,1379.75,1376.75,1377,297
20110801|2011-06-06 13:00,6,1377.25,1379.25,1376.75,1379.25,513
20110801|2011-06-06 18:00,7,1376,1379.5,1375.75,1379.5,46
20110801|2011-06-06 18:30,7,1378.5,1379.75,1378.25,1379.5,5
20110801|2011-06-06 19:30,7,1381,1381,1381,1381,50
20110801|2011-06-06 20:00,7,1382,1383.75,1382,1383.75,6
20110801|2011-06-06 20:30,7,1382.75,1382.75,1382.75,1382.75,1
20110801|2011-06-06 21:00,7,1382.75,1382.75,1382.75,1382.75,1
20110801|2011-06-06 21:30,7,1383,1383,1383,1383,1
20110801|2011-06-07 00:30,7,1381.5,1382,1381.5,1382,2
20110801|2011-06-07 01:00,7,1381.25,1383.5,1381.25,1383.25,53
20110801|2011-06-07 01:30,7,1383.75,1383.75,1383,1383.25,21
20110801|2011-06-07 02:00,7,1384.75,1385,1384.75,1385,10
20110801|2011-06-07 02:30,7,1385,1385,1385,1385,1
20110801|2011-06-07 03:00,7,1384,1384,1383,1383,7
20110801|2011-06-07 04:30,7,1381.5,1381.5,1380.75,1380.75,3
20110801|2011-06-07 05:00,7,1381.25,1381.25,1381.25,1381.25,1
20110801|2011-06-07 05:30,7,1381,1381,1380.25,1380.25,11
20110801|2011-06-07 06:00,7,1382,1382,1382,1382,11
20110801|2011-06-07 06:30,7,1380.25,1381.25,1380.25,1380.75,5
20110801|2011-06-07 07:00,7,1380.75,1381.25,1380,1381.25,26
20110801|2011-06-07 09:30,7,1383,1387.25,1377.25,1381.25,673
20110801|2011-06-07 10:00,7,1379.75,1383.25,1379.5,1383,304
20110801|2011-06-07 10:30,7,1383,1387.5,1383,1386.5,671
20110801|2011-06-07 11:00,7,1387.5,1388,1384.25,1386,116
20110801|2011-06-07 11:30,7,1387,1387.25,1382.25,1382.25,131
20110801|2011-06-07 12:00,7,1383.25,1385,1380.75,1383.5,318
20110801|2011-06-07 12:30,7,1384,1384.5,1382.25,1383.75,248
20110801|2011-06-07 13:00,7,1384,1387.75,1383.5,1387,568
20110801|2011-06-07 18:00,8,1389.5,1390.25,1389.5,1390.25,3
20110801|2011-06-07 19:00,8,1392.75,1392.75,1392,1392,2
20110801|2011-06-07 20:00,8,1391.5,1391.5,1391.5,1391.5,1
20110801|2011-06-07 20:30,8,1388.25,1388.25,1385.25,1385.5,10
20110801|2011-06-07 21:00,8,1385,1385,1383,1383,27
20110801|2011-06-07 21:30,8,1383,1383.75,1381.25,1383.5,12
20110801|2011-06-07 22:00,8,1383.5,1383.5,1383.5,1383.5,3
20110801|2011-06-07 22:30,8,1384.5,1384.75,1384.5,1384.75,3
20110801|2011-06-08 00:30,8,1383.25,1385.5,1382.75,1385.5,47
20110801|2011-06-08 01:00,8,1386.75,1388.25,1386.75,1387.75,89
20110801|2011-06-08 01:30,8,1387,1387,1385.75,1385.75,4
20110801|2011-06-08 02:30,8,1385.25,1385.25,1385,1385,4
20110801|2011-06-08 03:30,8,1385.25,1385.25,1385.25,1385.25,1
20110801|2011-06-08 04:30,8,1384.5,1386.25,1384.5,1386.25,5
20110801|2011-06-08 05:00,8,1385.75,1385.75,1383,1383,15
20110801|2011-06-08 05:30,8,1383,1383,1381,1381,10
20110801|2011-06-08 06:00,8,1380.75,1381.5,1380.5,1380.5,16
20110801|2011-06-08 06:30,8,1380.5,1385,1380.5,1385,33
20110801|2011-06-08 07:00,8,1384,1384,1382.5,1382.5,12
20110801|2011-06-08 09:30,8,1387.25,1389.5,1379.75,1384.75,1017
20110801|2011-06-08 10:00,8,1384.75,1409.25,1384.75,1403,897
20110801|2011-06-08 10:30,8,1403.25,1405.75,1400.25,1404.75,332
20110801|2011-06-08 11:00,8,1404.5,1409.5,1399.25,1400.25,294
20110801|2011-06-08 11:30,8,1400.75,1402,1396.75,1396.75,169
20110801|2011-06-08 12:00,8,1397.5,1400.75,1396.5,1396.5,219
20110801|2011-06-08 12:30,8,1397,1397.75,1393.5,1394,277
20110801|2011-06-08 13:00,8,1394,1397,1391.5,1391.5,476
20110801|2011-06-08 18:00,9,1394,1396,1393.5,1395.5,12
20110801|2011-06-08 19:00,9,1396.25,1397,1396.25,1397,2
20110801|2011-06-08 19:30,9,1397.75,1398.25,1397.75,1398,17
20110801|2011-06-08 20:00,9,1397.5,1397.5,1393.75,1393.75,6
20110801|2011-06-08 20:30,9,1392.25,1395.75,1391.75,1395.75,5
20110801|2011-06-08 21:00,9,1396,1396,1394,1394.25,5
20110801|2011-06-08 21:30,9,1395,1395,1395,1395,2
20110801|2011-06-08 22:00,9,1394.25,1394.25,1393.25,1393.25,5
20110801|2011-06-08 22:30,9,1393.25,1393.25,1393.25,1393.25,1
20110801|2011-06-09 00:30,9,1393.25,1393.75,1393.25,1393.5,52
20110801|2011-06-09 01:00,9,1393,1393,1393,1393,19
20110801|2011-06-09 01:30,9,1393,1393,1390.25,1390.25,49
20110801|2011-06-09 02:30,9,1391.75,1393,1391.75,1393,38
20110801|2011-06-09 03:00,9,1392.75,1393.5,1392.25,1392.75,48
20110801|2011-06-09 03:30,9,1393.75,1394.75,1393.75,1393.75,38
20110801|2011-06-09 04:00,9,1391.25,1391.25,1391.25,1391.25,1
20110801|2011-06-09 04:30,9,1390.25,1390.25,1387.5,1388,70
20110801|2011-06-09 05:00,9,1388.5,1390,1388.5,1390,21
20110801|2011-06-09 05:30,9,1388.75,1390,1388.75,1389,9
20110801|2011-06-09 06:00,9,1390.5,1390.5,1390.25,1390.25,2
20110801|2011-06-09 06:30,9,1391,1391,1391,1391,13
20110801|2011-06-09 07:00,9,1390,1391.5,1390,1391.5,18
20110801|2011-06-09 09:30,9,1402,1405,1386.75,1388.75,1358
20110801|2011-06-09 10:00,9,1388.5,1396,1388.5,1393.25,416
20110801|2011-06-09 10:30,9,1393.25,1393.5,1385.5,1385.5,282
20110801|2011-06-09 11:00,9,1386.25,1386.5,1383.75,1384,718
20110801|2011-06-09 11:30,9,1383.5,1388.5,1379.25,1385.5,692
20110801|2011-06-09 12:00,9,1385.25,1386.25,1383,1384.75,249
20110801|2011-06-09 12:30,9,1385,1390.25,1385,1386.75,504
20110801|2011-06-09 13:00,9,1386.75,1389.75,1385.25,1385.25,386
20110801|2011-06-09 18:00,10,1388.75,1390.25,1388.25,1390.25,18
20110801|2011-06-09 19:30,10,1389.25,1389.25,1389.25,1389.25,1
20110801|2011-06-09 20:00,10,1389,1389,1387.5,1387.5,5
20110801|2011-06-09 20:30,10,1388,1388,1388,1388,2
20110801|2011-06-09 21:00,10,1387.5,1387.5,1387,1387,4
20110801|2011-06-09 23:30,10,1385,1385,1384,1384,10
20110801|2011-06-10 00:00,10,1384.25,1384.25,1383.75,1383.75,2
20110801|2011-06-10 00:30,10,1383.5,1383.5,1378.25,1378.25,31
20110801|2011-06-10 01:00,10,1378.75,1379,1378.5,1378.75,54
20110801|2011-06-10 01:30,10,1379.75,1380.5,1379.25,1380.5,22
20110801|2011-06-10 02:00,10,1380.25,1381,1380,1380,13
20110801|2011-06-10 02:30,10,1380.25,1380.25,1380.25,1380.25,15
20110801|2011-06-10 03:00,10,1380,1380,1377.75,1377.75,38
20110801|2011-06-10 03:30,10,1379.25,1379.75,1379.25,1379.75,2
20110801|2011-06-10 04:00,10,1379,1379,1379,1379,1
20110801|2011-06-10 04:30,10,1379,1379,1379,1379,2
20110801|2011-06-10 05:00,10,1378.25,1378.25,1378.25,1378.25,2
20110801|2011-06-10 05:30,10,1378,1378,1376.25,1376.25,7
20110801|2011-06-10 06:00,10,1376,1376.5,1375.25,1376.5,32
20110801|2011-06-10 06:30,10,1376.25,1378.75,1376,1378.75,6
20110801|2011-06-10 07:00,10,1378.75,1379,1378.5,1379,18
20110801|2011-06-10 09:30,10,1372.5,1380.25,1371.5,1380.25,680
20110801|2011-06-10 10:00,10,1379.75,1381.5,1378.75,1381,518
20110801|2011-06-10 10:30,10,1381,1385.5,1379.75,1384,709
20110801|2011-06-10 11:00,10,1384.5,1390,1384.25,1387.5,289
20110801|2011-06-10 11:30,10,1387.25,1387.25,1382.75,1384.25,197
20110801|2011-06-10 12:00,10,1384,1384,1376.75,1378,458
20110801|2011-06-10 12:30,10,1379,1381,1375.75,1377,419
20110801|2011-06-10 13:00,10,1376.75,1382.75,1376,1377.75,442
20110801|2011-06-12 18:00,13,1380.75,1382,1379.75,1379.75,21
20110801|2011-06-12 18:30,13,1379.75,1381.5,1379.75,1380.5,16
20110801|2011-06-12 19:00,13,1380.5,1380.5,1378,1378,38
20110801|2011-06-12 19:30,13,1378.25,1379,1377.5,1379,16
20110801|2011-06-12 20:00,13,1378.75,1380.5,1378.25,1380.25,10
20110801|2011-06-12 21:00,13,1380.75,1380.75,1380.75,1380.75,1
20110801|2011-06-12 21:30,13,1380,1380,1379.75,1379.75,2
20110801|2011-06-12 22:00,13,1379.75,1381.75,1379.75,1380.25,7
20110801|2011-06-13 00:30,13,1379,1379.25,1379,1379,4
20110801|2011-06-13 01:00,13,1380.5,1380.5,1379.75,1380.25,5
20110801|2011-06-13 01:30,13,1380,1380.75,1380,1380.5,12
20110801|2011-06-13 02:00,13,1380.5,1381.25,1380.5,1381.25,9
20110801|2011-06-13 02:30,13,1382.25,1382.25,1381.5,1381.5,6
20110801|2011-06-13 03:00,13,1382.5,1383,1382.5,1383,4
20110801|2011-06-13 03:30,13,1384.75,1385,1384,1384.5,11
20110801|2011-06-13 04:00,13,1383.5,1383.5,1382.25,1382.25,13
20110801|2011-06-13 04:30,13,1380.5,1380.5,1380.5,1380.5,1
20110801|2011-06-13 05:30,13,1380.25,1380.25,1379.25,1379.25,18
20110801|2011-06-13 06:00,13,1380.5,1380.5,1380.5,1380.5,1
20110801|2011-06-13 06:30,13,1380.25,1380.25,1378.75,1378.75,4
20110801|2011-06-13 07:00,13,1378.25,1379.75,1378.25,1379.75,15
20110801|2011-06-13 09:30,13,1377.5,1379,1372.75,1377.25,497
20110801|2011-06-13 10:00,13,1376.75,1384.5,1374.75,1383.5,213
20110801|2011-06-13 10:30,13,1383.25,1384.25,1380.5,1380.5,114
20110801|2011-06-13 11:00,13,1381.5,1382,1376.75,1377.5,201
20110801|2011-06-13 11:30,13,1378.25,1381.25,1378.25,1379.5,165
20110801|2011-06-13 12:00,13,1378.75,1381.75,1376.25,1381.5,192
20110801|2011-06-13 12:30,13,1382,1382,1375.5,1375.5,273
20110801|2011-06-13 13:00,13,1375.75,1378,1374.75,1375,174
20110801|2011-06-13 18:00,14,1377,1377,1375,1376,4
20110801|2011-06-13 18:30,14,1376.25,1376.25,1376,1376,2
20110801|2011-06-13 19:00,14,1375.5,1375.5,1375.25,1375.5,3
20110801|2011-06-13 19:30,14,1376,1376.75,1376,1376.75,6
20110801|2011-06-13 20:00,14,1377,1378.75,1377,1378.75,4
20110801|2011-06-13 21:00,14,1378.5,1378.5,1378,1378,2
20110801|2011-06-13 21:30,14,1378,1378.25,1378,1378.25,2
20110801|2011-06-13 22:00,14,1377.25,1377.25,1377.25,1377.25,2
20110801|2011-06-13 23:30,14,1375,1375.75,1374.75,1375.75,4
20110801|2011-06-14 00:00,14,1375.25,1375.25,1375.25,1375.25,1
20110801|2011-06-14 00:30,14,1376,1376.75,1376,1376.75,3
20110801|2011-06-14 01:30,14,1378.25,1378.25,1378,1378,3
20110801|2011-06-14 02:00,14,1380.75,1381.25,1379.5,1379.5,4
20110801|2011-06-14 02:30,14,1376.75,1376.75,1375.75,1376,9
20110801|2011-06-14 03:00,14,1376.75,1376.75,1376.25,1376.75,4
20110801|2011-06-14 03:30,14,1377.25,1377.25,1377.25,1377.25,1
20110801|2011-06-14 04:00,14,1376.5,1377,1376.5,1377,9
20110801|2011-06-14 05:00,14,1375,1375,1375,1375,1
20110801|2011-06-14 05:30,14,1376,1376,1373,1373,3
20110801|2011-06-14 06:00,14,1372.75,1373.5,1372.75,1373.5,3
20110801|2011-06-14 06:30,14,1372,1373,1371.75,1373,11
20110801|2011-06-14 07:00,14,1373,1373.25,1373,1373,13
20110801|2011-06-14 09:30,14,1375.5,1375.5,1357.25,1358.25,1147
20110801|2011-06-14 10:00,14,1358.5,1358.5,1350.75,1351,599
20110801|2011-06-14 10:30,14,1351.25,1361.75,1348.5,1360,666
20110801|2011-06-14 11:00,14,1360.5,1361.5,1357.25,1359,545
20110801|2011-06-14 11:30,14,1359,1360.5,1358,1358,228
20110801|2011-06-14 12:00,14,1358.5,1359.5,1356.25,1358.25,383
20110801|2011-06-14 12:30,14,1357,1359,1355.25,1358.5,253
20110801|2011-06-14 13:00,14,1359,1364,1356.75,1363.5,339
20110801|2011-06-14 18:00,15,1362.5,1365,1362,1364,35
20110801|2011-06-14 19:00,15,1363,1363,1363,1363,1
20110801|2011-06-14 19:30,15,1362.5,1362.5,1362.5,1362.5,2
20110801|2011-06-14 20:00,15,1366.5,1366.5,1366.5,1366.5,3
20110801|2011-06-14 20:30,15,1366.75,1366.75,1366.75,1366.75,4
20110801|2011-06-14 21:00,15,1366.75,1367,1366.5,1366.5,4
20110801|2011-06-14 21:30,15,1367,1367,1366.5,1366.5,3
20110801|2011-06-14 22:00,15,1367.25,1367.25,1366.5,1366.75,3
20110801|2011-06-14 22:30,15,1367.25,1367.25,1367.25,1367.25,1
20110801|2011-06-14 23:00,15,1367,1367.25,1366.75,1366.75,10
20110801|2011-06-14 23:30,15,1366.75,1366.75,1366.25,1366.25,23
20110801|2011-06-15 00:00,15,1365.75,1365.75,1365,1365,23
20110801|2011-06-15 00:30,15,1365.75,1367,1365.75,1367,168
20110801|2011-06-15 01:00,15,1367.25,1368,1367.25,1367.5,24
20110801|2011-06-15 01:30,15,1367.75,1368.25,1367.5,1368.25,13
20110801|2011-06-15 02:00,15,1366.25,1368.25,1366.25,1368.25,11
20110801|2011-06-15 02:30,15,1368.75,1370,1368.75,1370,40
20110801|2011-06-15 03:30,15,1367.5,1367.75,1367,1367.75,9
20110801|2011-06-15 04:00,15,1365.75,1365.75,1364.5,1364.5,18
20110801|2011-06-15 04:30,15,1364,1364,1364,1364,1
20110801|2011-06-15 05:00,15,1365.25,1365.5,1365,1365.5,6
20110801|2011-06-15 05:30,15,1365.5,1365.5,1365.5,1365.5,9
20110801|2011-06-15 06:00,15,1365.5,1365.5,1364.25,1364.25,3
20110801|2011-06-15 06:30,15,1364,1364.5,1364,1364.25,8
20110801|2011-06-15 07:00,15,1364.25,1364.25,1364.25,1364.25,1
20110801|2011-06-15 09:30,15,1363.5,1368.75,1362.75,1365.5,671
20110801|2011-06-15 10:00,15,1363.75,1364.5,1354.75,1356.5,911
20110801|2011-06-15 10:30,15,1357.5,1362.75,1355.25,1359.25,421
20110801|2011-06-15 11:00,15,1359.75,1363.5,1358.25,1360.75,447
20110801|2011-06-15 11:30,15,1360,1360.25,1353.25,1353.75,309
20110801|2011-06-15 12:00,15,1353.25,1357,1351.75,1355.5,651
20110801|2011-06-15 12:30,15,1356,1360.5,1355.25,1360.5,557
20110801|2011-06-15 13:00,15,1360.5,1368,1360.5,1367.5,703
20110801|2011-06-15 18:00,16,1366.5,1369.5,1366.5,1369.5,27
20110801|2011-06-15 18:30,16,1368.25,1368.25,1366.75,1366.75,3
20110801|2011-06-15 19:00,16,1367.25,1367.25,1367.25,1367.25,1
20110801|2011-06-15 21:30,16,1366.75,1366.75,1366.75,1366.75,1
20110801|2011-06-15 22:00,16,1364.75,1364.75,1364.75,1364.75,25
20110801|2011-06-15 23:00,16,1364,1364,1364,1364,1
20110801|2011-06-15 23:30,16,1363.5,1363.5,1363.25,1363.5,12
20110801|2011-06-16 00:00,16,1363.5,1363.75,1363.5,1363.75,22
20110801|2011-06-16 00:30,16,1363.5,1363.5,1362.25,1362.25,22
20110801|2011-06-16 01:00,16,1362.25,1362.75,1357.5,1358,148
20110801|2011-06-16 01:30,16,1358.25,1358.25,1357,1357,12
20110801|2011-06-16 02:00,16,1355.5,1355.5,1353,1354,15
20110801|2011-06-16 02:30,16,1354,1356.5,1354,1356.5,25
20110801|2011-06-16 03:00,16,1356,1357.75,1356,1357.75,3
20110801|2011-06-16 03:30,16,1357.5,1357.75,1357.5,1357.75,4
20110801|2011-06-16 04:00,16,1354,1354.25,1349,1349.5,58
20110801|2011-06-16 04:30,16,1349.5,1350,1346,1350,66
20110801|2011-06-16 05:00,16,1349.75,1352,1349,1350.25,56
20110801|2011-06-16 05:30,16,1350.5,1351,1350,1351,42
20110801|2011-06-16 06:00,16,1351.5,1351.5,1348.75,1348.75,31
20110801|2011-06-16 06:30,16,1349.5,1351.75,1349.25,1351.75,28
20110801|2011-06-16 07:00,16,1352.25,1353.25,1350,1350.5,114
20110801|2011-06-16 09:30,16,1349.5,1362.25,1349.5,1358.5,511
20110801|2011-06-16 10:00,16,1358.25,1359,1356.75,1359,245
20110801|2011-06-16 10:30,16,1361.25,1362.75,1356,1356,335
20110801|2011-06-16 11:00,16,1356,1358,1352.75,1356.25,201
20110801|2011-06-16 11:30,16,1356.25,1356.25,1350.25,1351,299
20110801|2011-06-16 12:00,16,1350.75,1357,1347.75,1353.5,414
20110801|2011-06-16 12:30,16,1354.75,1356.5,1350.5,1350.75,423
20110801|2011-06-16 13:00,16,1350.75,1351.75,1349,1349.5,427
20110801|2011-06-16 18:00,17,1349,1350.5,1347.5,1349.25,36
20110801|2011-06-16 18:30,17,1349.25,1350.25,1349.25,1350.25,39
20110801|2011-06-16 19:00,17,1350.25,1350.25,1350.25,1350.25,1
20110801|2011-06-16 19:30,17,1349.5,1349.5,1348.75,1349.25,6
20110801|2011-06-16 20:00,17,1350.5,1351.5,1350.5,1351.5,3
20110801|2011-06-16 20:30,17,1351.25,1351.25,1351.25,1351.25,3
20110801|2011-06-16 21:00,17,1352.25,1352.25,1352.25,1352.25,1
20110801|2011-06-16 21:30,17,1352.5,1352.5,1352.5,1352.5,3
20110801|2011-06-16 22:00,17,1351,1351,1351,1351,1
20110801|2011-06-16 23:00,17,1348,1348,1348,1348,1
20110801|2011-06-16 23:30,17,1346.5,1346.5,1345.75,1345.75,2
20110801|2011-06-17 00:30,17,1343.5,1344.5,1343.25,1344.5,13
20110801|2011-06-17 01:00,17,1344,1344.75,1344,1344.75,29
20110801|2011-06-17 01:30,17,1345,1345,1345,1345,3
20110801|2011-06-17 02:00,17,1345,1346.5,1345,1346.5,8
20110801|2011-06-17 02:30,17,1347,1349,1346.5,1346.5,16
20110801|2011-06-17 03:00,17,1345,1345.75,1345,1345.75,12
20110801|2011-06-17 03:30,17,1346.75,1346.75,1346.75,1346.75,17
20110801|2011-06-17 04:00,17,1348.25,1350.25,1348.25,1350.25,2
20110801|2011-06-17 04:30,17,1350.5,1350.5,1350.5,1350.5,1
20110801|2011-06-17 05:00,17,1351.5,1351.5,1351.5,1351.5,11
20110801|2011-06-17 05:30,17,1352.75,1355,1352.75,1355,6
20110801|2011-06-17 06:00,17,1354,1356,1354,1354.5,8
20110801|2011-06-17 06:30,17,1353.75,1356,1353,1356,6
20110801|2011-06-17 07:00,17,1356,1356,1354.25,1354.25,28
20110801|2011-06-17 09:30,17,1354.25,1354.5,1343.25,1343.5,911
20110801|2011-06-17 10:00,17,1343.5,1346.25,1340.5,1340.75,653
20110801|2011-06-17 10:30,17,1341,1341.75,1339,1340.75,624
20110801|2011-06-17 11:00,17,1340.75,1342.5,1335.5,1336.75,944
20110801|2011-06-17 11:30,17,1336,1336.75,1332.75,1336.25,697
20110801|2011-06-17 12:00,17,1336,1336,1331,1332,623
20110801|2011-06-17 12:30,17,1332.25,1335.5,1332.25,1334.25,486
20110801|2011-06-17 13:00,17,1333.75,1336.25,1332,1332,768
20110801|2011-06-19 18:00,20,1335,1338.25,1332,1333.5,75
20110801|2011-06-19 18:30,20,1333.25,1334.5,1333.25,1333.25,47
20110801|2011-06-19 19:00,20,1333.25,1333.25,1333,1333.25,14
20110801|2011-06-19 19:30,20,1333.25,1333.75,1333.25,1333.25,25
20110801|2011-06-19 20:00,20,1333.5,1336,1333.25,1335,37
20110801|2011-06-19 20:30,20,1336.25,1339.25,1336.25,1339,28
20110801|2011-06-19 21:00,20,1339.25,1339.75,1338.75,1339.25,6
20110801|2011-06-19 21:30,20,1339.25,1339.25,1339.25,1339.25,1
20110801|2011-06-19 22:00,20,1340,1340.25,1339,1339.5,8
20110801|2011-06-19 22:30,20,1339,1339.5,1339,1339.5,7
20110801|2011-06-19 23:00,20,1338.75,1340,1338.5,1339.25,15
20110801|2011-06-20 01:00,20,1336.5,1337,1336.5,1337,16
20110801|2011-06-20 01:30,20,1336,1336,1334.5,1334.5,10
20110801|2011-06-20 02:00,20,1333.25,1334.5,1332.5,1334.5,49
20110801|2011-06-20 02:30,20,1335.5,1335.5,1334.75,1334.75,9
20110801|2011-06-20 03:00,20,1335,1335,1335,1335,6
20110801|2011-06-20 04:00,20,1335,1335,1335,1335,12
20110801|2011-06-20 04:30,20,1333.5,1333.5,1333.25,1333.25,2
20110801|2011-06-20 05:30,20,1333.25,1333.25,1333.25,1333.25,1
20110801|2011-06-20 06:00,20,1333.25,1336,1333.25,1336,10
20110801|2011-06-20 06:30,20,1334.5,1334.5,1333.75,1333.75,6
20110801|2011-06-20 07:00,20,1333.75,1334.25,1333.75,1333.75,44
20110801|2011-06-20 09:30,20,1335.25,1340,1333.25,1338.75,993
20110801|2011-06-20 10:00,20,1338.5,1344.75,1337.75,1343,387
20110801|2011-06-20 10:30,20,1343.25,1345,1341.5,1344.75,315
20110801|2011-06-20 11:00,20,1345,1345.5,1341.75,1343.5,76
20110801|2011-06-20 11:30,20,1343,1343.5,1340.5,1343,68
20110801|2011-06-20 12:00,20,1341.75,1344.75,1341.75,1342.5,123
20110801|2011-06-20 12:30,20,1343.5,1345,1342.5,1345,89
20110801|2011-06-20 13:00,20,1345,1345,1335,1338,531
20110801|2011-06-20 18:00,21,1339.75,1340,1339.75,1340,8
20110801|2011-06-20 18:30,21,1340,1340.75,1340,1340,6
20110801|2011-06-20 19:00,21,1339,1340.25,1338.75,1340.25,4
20110801|2011-06-20 19:30,21,1340.5,1341,1340.5,1341,11
20110801|2011-06-20 20:00,21,1341,1343.25,1340.75,1343,84
20110801|2011-06-20 20:30,21,1343,1343.75,1342.25,1343.75,51
20110801|2011-06-20 21:00,21,1343.25,1344,1343,1343,49
20110801|2011-06-20 21:30,21,1342.25,1344,1342.25,1344,7
20110801|2011-06-20 22:00,21,1343.25,1344.5,1343.25,1343.75,8
20110801|2011-06-20 22:30,21,1343.75,1343.75,1343.75,1343.75,1
20110801|2011-06-20 23:00,21,1344.25,1344.25,1343,1343,21
20110801|2011-06-20 23:30,21,1342.5,1342.75,1341.75,1341.75,11
20110801|2011-06-21 00:30,21,1342.5,1343,1342.25,1342.5,66
20110801|2011-06-21 01:00,21,1342.5,1343.5,1342.5,1343.25,34
20110801|2011-06-21 01:30,21,1345,1345,1345,1345,11
20110801|2011-06-21 02:00,21,1344.75,1346.5,1344.5,1346.25,45
20110801|2011-06-21 02:30,21,1346.25,1346.25,1345,1345.75,30
20110801|2011-06-21 03:00,21,1345.75,1348.5,1345.75,1348.5,4
20110801|2011-06-21 04:00,21,1347.75,1347.75,1346.25,1346.25,9
20110801|2011-06-21 04:30,21,1346.75,1347,1346.75,1347,7
20110801|2011-06-21 05:00,21,1347.25,1347.25,1347.25,1347.25,1
20110801|2011-06-21 05:30,21,1347.5,1348.25,1347.5,1348.25,13
20110801|2011-06-21 06:00,21,1348.75,1349,1348.5,1348.75,11
20110801|2011-06-21 06:30,21,1347.75,1349,1347.75,1349,7
20110801|2011-06-21 07:00,21,1349,1349,1346.25,1347.25,42
20110801|2011-06-21 09:30,21,1349.75,1354.75,1347.25,1350,1209
20110801|2011-06-21 10:00,21,1350,1351,1348.5,1349.25,345
20110801|2011-06-21 10:30,21,1349.5,1352,1349,1349.75,238
20110801|2011-06-21 11:00,21,1351,1351,1348.25,1348.5,93
20110801|2011-06-21 11:30,21,1348.25,1348.75,1344.75,1346.5,244
20110801|2011-06-21 12:00,21,1346.5,1350.25,1346.5,1350.25,170
20110801|2011-06-21 12:30,21,1350.75,1350.75,1347.5,1348.5,301
20110801|2011-06-21 13:00,21,1350,1350,1347.75,1348,506
20110801|2011-06-21 18:00,22,1348.5,1350.5,1347.5,1350.5,14
20110801|2011-06-21 18:30,22,1350.5,1350.5,1350.5,1350.5,1
20110801|2011-06-21 19:00,22,1351.25,1351.25,1350.25,1350.5,5
20110801|2011-06-21 19:30,22,1351,1351.25,1351,1351,6
20110801|2011-06-21 20:00,22,1350.75,1351.25,1349,1350,52
20110801|2011-06-21 20:30,22,1350,1350.75,1350,1350,23
20110801|2011-06-21 21:00,22,1350.5,1350.75,1350,1350,24
20110801|2011-06-21 21:30,22,1350,1350.5,1350,1350.5,24
20110801|2011-06-21 22:00,22,1349.25,1350.25,1348.25,1348.25,12
20110801|2011-06-22 00:30,22,1346.5,1347,1345.75,1347,50
20110801|2011-06-22 01:00,22,1346.75,1347.25,1346.5,1347.25,25
20110801|2011-06-22 01:30,22,1346.5,1346.5,1345.75,1346,3
20110801|2011-06-22 02:00,22,1347.25,1347.25,1347,1347,30
20110801|2011-06-22 02:30,22,1347.5,1347.75,1347.25,1347.25,12
20110801|2011-06-22 03:00,22,1346.25,1346.25,1345.5,1346,56
20110801|2011-06-22 03:30,22,1345.25,1345.75,1344,1344.5,39
20110801|2011-06-22 04:00,22,1344.5,1344.75,1342.25,1343.5,40
20110801|2011-06-22 04:30,22,1342.25,1342.25,1341,1341,28
20110801|2011-06-22 05:00,22,1340.75,1341,1339.25,1339.25,76
20110801|2011-06-22 05:30,22,1340.5,1340.5,1340.5,1340.5,1
20110801|2011-06-22 06:00,22,1340.5,1340.5,1340,1340,15
20110801|2011-06-22 06:30,22,1341,1342.25,1340,1341,69
20110801|2011-06-22 07:00,22,1341.5,1342,1341.5,1342,13
20110801|2011-06-22 09:30,22,1343.75,1348,1339,1341.5,1247
20110801|2011-06-22 10:00,22,1341.5,1343,1331,1338.5,1261
20110801|2011-06-22 10:30,22,1338.5,1340,1332,1334,418
20110801|2011-06-22 11:00,22,1333,1333,1321.75,1330.5,1787
20110801|2011-06-22 11:30,22,1329.5,1334.25,1324.75,1331.75,756
20110801|2011-06-22 12:00,22,1331.25,1332.5,1329.75,1330,469
20110801|2011-06-22 12:30,22,1329.75,1331.5,1326.25,1330.25,619
20110801|2011-06-22 13:00,22,1330.5,1332.75,1329,1331.25,786
20110801|2011-06-22 18:00,23,1331,1331.25,1330,1330,18
20110801|2011-06-22 18:30,23,1329.75,1330,1329.75,1330,2
20110801|2011-06-22 19:00,23,1330,1330.5,1330,1330,5
20110801|2011-06-22 19:30,23,1330,1332.25,1329.75,1332.25,8
20110801|2011-06-22 20:00,23,1331.5,1332.75,1331,1331,57
20110801|2011-06-22 20:30,23,1327.25,1327.25,1327.25,1327.25,3
20110801|2011-06-22 21:00,23,1327.25,1329,1326,1329,13
20110801|2011-06-22 21:30,23,1328.5,1329,1328,1329,31
20110801|2011-06-22 22:00,23,1330.25,1331.25,1330.25,1331.25,4
20110801|2011-06-22 23:30,23,1331,1331,1330.25,1330.25,4
20110801|2011-06-23 00:00,23,1330.25,1331,1330.25,1331,10
20110801|2011-06-23 00:30,23,1330.75,1333.5,1330.75,1332.75,60
20110801|2011-06-23 01:00,23,1333.5,1333.5,1332.5,1333.5,39
20110801|2011-06-23 01:30,23,1333.75,1334.25,1333.75,1334,22
20110801|2011-06-23 02:00,23,1332.25,1333.25,1332.25,1333.25,5
20110801|2011-06-23 02:30,23,1333.25,1333.25,1332.75,1332.75,5
20110801|2011-06-23 03:00,23,1331.5,1331.5,1331.25,1331.5,14
20110801|2011-06-23 03:30,23,1331.5,1331.5,1329.5,1329.5,29
20110801|2011-06-23 04:00,23,1329,1329,1325.25,1325.75,22
20110801|2011-06-23 04:30,23,1325,1325.75,1323.5,1325.75,17
20110801|2011-06-23 05:00,23,1325.25,1328.25,1325.25,1328.25,2
20110801|2011-06-23 05:30,23,1329,1329,1327.25,1327.25,13
20110801|2011-06-23 06:00,23,1328,1328.25,1325.25,1325.5,174
20110801|2011-06-23 06:30,23,1325.75,1328,1325.75,1328,2
20110801|2011-06-23 07:00,23,1327.5,1330,1327.5,1329,29
20110801|2011-06-23 09:30,23,1318.75,1318.75,1293.5,1308.5,2390
20110801|2011-06-23 10:00,23,1307.75,1314,1307.75,1312.75,651
20110801|2011-06-23 10:30,23,1312.5,1317.75,1310.5,1314,618
20110801|2011-06-23 11:00,23,1314,1314,1311,1311,185
20110801|2011-06-23 11:30,23,1311.5,1312,1310,1310.75,330
20110801|2011-06-23 12:00,23,1311.75,1319.25,1311.5,1315.25,340
20110801|2011-06-23 12:30,23,1315.25,1323.5,1314.5,1323.5,865
20110801|2011-06-23 13:00,23,1322.5,1322.75,1312.75,1313.75,1096
20110801|2011-06-23 18:00,24,1316.25,1319.25,1315.25,1315.75,32
20110801|2011-06-23 18:30,24,1315,1316,1314.75,1316,3
20110801|2011-06-23 19:00,24,1317.75,1317.75,1317.75,1317.75,2
20110801|2011-06-23 19:30,24,1316.5,1317.25,1316.5,1317.25,2
20110801|2011-06-23 20:00,24,1317.75,1325,1317.75,1324.75,102
20110801|2011-06-23 20:30,24,1324.5,1327.75,1324.5,1327,57
20110801|2011-06-23 21:00,24,1326.25,1327,1324.5,1325,8
20110801|2011-06-23 21:30,24,1325.75,1327,1325.25,1326.75,8
20110801|2011-06-23 22:00,24,1326.5,1327.5,1326.5,1327,49
20110801|2011-06-23 22:30,24,1327.25,1327.75,1326.5,1326.5,50
20110801|2011-06-23 23:00,24,1326.5,1326.5,1326.5,1326.5,2
20110801|2011-06-23 23:30,24,1326.5,1326.5,1326.5,1326.5,7
20110801|2011-06-24 00:00,24,1326,1326.25,1326,1326.25,6
20110801|2011-06-24 00:30,24,1326.5,1327,1326.5,1327,25
20110801|2011-06-24 01:00,24,1327,1327,1326.25,1326.5,40
20110801|2011-06-24 01:30,24,1326,1326.5,1323,1323,37
20110801|2011-06-24 02:00,24,1323,1323,1322.75,1322.75,2
20110801|2011-06-24 02:30,24,1322.75,1323.5,1322.75,1323.5,12
20110801|2011-06-24 03:00,24,1323.5,1325.75,1323,1325.75,16
20110801|2011-06-24 03:30,24,1325.75,1326.5,1325.25,1326.25,18
20110801|2011-06-24 04:00,24,1326.25,1326.5,1325.5,1326,13
20110801|2011-06-24 04:30,24,1325.75,1325.75,1325.75,1325.75,1
20110801|2011-06-24 05:00,24,1324.5,1324.75,1323.75,1323.75,4
20110801|2011-06-24 05:30,24,1325,1325,1323.5,1323.5,11
20110801|2011-06-24 06:00,24,1323,1323.25,1322.75,1322.75,18
20110801|2011-06-24 06:30,24,1322.5,1323.25,1322,1323.25,21
20110801|2011-06-24 07:00,24,1322.25,1322.5,1322.25,1322.25,11
20110801|2011-06-24 09:30,24,1318.25,1320.5,1309.75,1313.5,1243
20110801|2011-06-24 10:00,24,1313.5,1315.5,1311.5,1313.5,536
20110801|2011-06-24 10:30,24,1313.5,1320,1312.5,1318.25,649
20110801|2011-06-24 11:00,24,1318.5,1318.5,1315.25,1315.75,394
20110801|2011-06-24 11:30,24,1315.25,1317,1313.75,1314.5,624
20110801|2011-06-24 12:00,24,1314.75,1317.5,1313,1317.25,285
20110801|2011-06-24 12:30,24,1317.25,1317.25,1312.5,1314,359
20110801|2011-06-24 13:00,24,1313.75,1315.25,1312.75,1314.5,584
20110801|2011-06-26 18:00,27,1313,1313.5,1310,1312.25,52
20110801|2011-06-26 18:30,27,1313,1313,1309.75,1311,40
20110801|2011-06-26 19:00,27,1311,1312.75,1311,1311.5,52
20110801|2011-06-26 19:30,27,1311.5,1314,1311.5,1314,31
20110801|2011-06-26 20:00,27,1314.25,1315.75,1313,1315.75,49
20110801|2011-06-26 20:30,27,1315.25,1316.25,1314.25,1316.25,23
20110801|2011-06-26 21:00,27,1316.25,1318.75,1314.5,1318.75,39
20110801|2011-06-26 21:30,27,1317,1317.25,1312.5,1313.5,63
20110801|2011-06-26 22:00,27,1313.25,1313.25,1310,1310.5,55
20110801|2011-06-26 22:30,27,1310.5,1310.5,1309,1310.25,74
20110801|2011-06-26 23:00,27,1310.25,1313,1310.25,1311.5,45
20110801|2011-06-26 23:30,27,1311.25,1311.25,1311,1311,7
20110801|2011-06-27 00:00,27,1310,1310,1309.5,1310,10
20110801|2011-06-27 00:30,27,1310,1310.5,1305.5,1306,41
20110801|2011-06-27 01:00,27,1306.25,1309,1306.25,1307.75,15
20110801|2011-06-27 01:30,27,1307.25,1309.5,1307.25,1308.25,13
20110801|2011-06-27 02:00,27,1308.5,1308.5,1304.75,1308.25,25
20110801|2011-06-27 02:30,27,1309.5,1311,1309.25,1309.25,34
20110801|2011-06-27 03:00,27,1309.75,1311,1309.75,1311,2
20110801|2011-06-27 03:30,27,1310,1311.5,1310,1311.5,2
20110801|2011-06-27 04:00,27,1312,1312,1311.25,1311.25,10
20110801|2011-06-27 04:30,27,1311.25,1311.5,1311,1311.5,4
20110801|2011-06-27 05:00,27,1311,1311.25,1310.75,1311,11
20110801|2011-06-27 05:30,27,1310,1312.75,1310,1310.5,37
20110801|2011-06-27 06:00,27,1310,1312,1310,1312,10
20110801|2011-06-27 06:30,27,1311.25,1314.25,1311.25,1313.75,13
20110801|2011-06-27 07:00,27,1313,1313,1310,1311.25,33
20110801|2011-06-27 09:30,27,1309.75,1318.25,1309.75,1317.5,1280
20110801|2011-06-27 10:00,27,1317.5,1317.5,1312.25,1312.75,795
20110801|2011-06-27 10:30,27,1312.25,1312.5,1304.5,1308.5,1043
20110801|2011-06-27 11:00,27,1309,1310,1306.5,1307.75,318
20110801|2011-06-27 11:30,27,1308,1309,1303.75,1308.25,358
20110801|2011-06-27 12:00,27,1308,1316.75,1307.75,1315,572
20110801|2011-06-27 12:30,27,1315.5,1316,1311.5,1314.75,617
20110801|2011-06-27 13:00,27,1314.5,1324,1314.5,1322,1919
20110801|2011-06-27 18:00,28,1326.75,1329.75,1325.5,1328,52
20110801|2011-06-27 18:30,28,1328,1328,1325.75,1325.75,24
20110801|2011-06-27 19:00,28,1326,1327.5,1326,1326,3
20110801|2011-06-27 20:00,28,1326,1327.5,1325.25,1325.5,36
20110801|2011-06-27 20:30,28,1325.5,1326.5,1325.5,1326,11
20110801|2011-06-27 21:00,28,1324.75,1325.75,1324.5,1324.5,25
20110801|2011-06-27 21:30,28,1324.25,1324.25,1324.25,1324.25,4
20110801|2011-06-27 22:00,28,1324.5,1326.25,1324.25,1324.25,14
20110801|2011-06-27 22:30,28,1324.25,1324.25,1324,1324,2
20110801|2011-06-27 23:00,28,1324,1324,1324,1324,1
20110801|2011-06-27 23:30,28,1323.25,1323.25,1323.25,1323.25,2
20110801|2011-06-28 00:00,28,1323.25,1323.25,1323.25,1323.25,3
20110801|2011-06-28 00:30,28,1323.25,1323.75,1323.25,1323.75,9
20110801|2011-06-28 01:00,28,1322,1322,1322,1322,14
20110801|2011-06-28 01:30,28,1322.5,1322.5,1321.75,1321.75,4
20110801|2011-06-28 02:00,28,1321.5,1322,1321.5,1322,3
20110801|2011-06-28 02:30,28,1323.75,1324.75,1323.75,1324.75,9
20110801|2011-06-28 03:00,28,1325,1326,1325,1326,3
20110801|2011-06-28 03:30,28,1325.5,1325.5,1323.5,1323.5,23
20110801|2011-06-28 04:30,28,1324,1325.5,1324,1325.5,5
20110801|2011-06-28 05:00,28,1326.5,1327.5,1326.5,1327.5,15
20110801|2011-06-28 05:30,28,1327,1328.5,1327,1328.5,28
20110801|2011-06-28 06:00,28,1327,1331,1327,1331,92
20110801|2011-06-28 06:30,28,1331.25,1334.25,1331.25,1333.75,82
20110801|2011-06-28 07:00,28,1333.75,1335,1332.75,1335,38
20110801|2011-06-28 09:30,28,1335,1338.25,1326.5,1326.5,2268
20110801|2011-06-28 10:00,28,1326.25,1329.25,1325,1326.25,993
20110801|2011-06-28 10:30,28,1326.75,1327.75,1325.5,1326.25,357
20110801|2011-06-28 11:00,28,1325.75,1326.5,1322.75,1325,1005
20110801|2011-06-28 11:30,28,1325,1327.75,1324,1326.75,592
20110801|2011-06-28 12:00,28,1326.75,1329.75,1325.5,1325.75,712
20110801|2011-06-28 12:30,28,1326,1330.5,1325,1328,857
20110801|2011-06-28 13:00,28,1327.5,1331.25,1322.25,1322.5,971
20110801|2011-06-28 18:00,29,1325.25,1332.75,1323.75,1331,205
20110801|2011-06-28 18:30,29,1330.75,1333.5,1330.5,1333.5,14
20110801|2011-06-28 19:00,29,1333.5,1333.5,1332.75,1333.25,7
20110801|2011-06-28 19:30,29,1333.25,1333.25,1332.5,1332.5,31
20110801|2011-06-28 20:00,29,1331.5,1333.75,1331.5,1333.75,33
20110801|2011-06-28 20:30,29,1332.75,1333.25,1332.25,1333.25,11
20110801|2011-06-28 21:00,29,1333.5,1335.25,1332.5,1332.75,168
20110801|2011-06-28 21:30,29,1334,1334,1332.75,1333.25,14
20110801|2011-06-28 22:00,29,1333,1333.75,1332.5,1332.75,16
20110801|2011-06-28 22:30,29,1332.75,1332.75,1332.5,1332.5,5
20110801|2011-06-28 23:00,29,1332.75,1332.75,1332.75,1332.75,4
20110801|2011-06-28 23:30,29,1332.25,1332.25,1332.25,1332.25,1
20110801|2011-06-29 00:00,29,1331.75,1331.75,1331.75,1331.75,1
20110801|2011-06-29 00:30,29,1331.25,1331.5,1331,1331.5,9
20110801|2011-06-29 01:00,29,1330.75,1331.5,1330,1331.5,68
20110801|2011-06-29 01:30,29,1331.5,1331.5,1331.25,1331.5,8
20110801|2011-06-29 02:00,29,1331.25,1331.5,1330.5,1330.5,50
20110801|2011-06-29 02:30,29,1331.25,1331.25,1331.25,1331.25,1
20110801|2011-06-29 03:00,29,1331,1332.25,1330.5,1331.75,21
20110801|2011-06-29 03:30,29,1332,1332.5,1332,1332.5,41
20110801|2011-06-29 04:00,29,1333.25,1334.5,1333,1334.25,68
20110801|2011-06-29 04:30,29,1335.25,1335.25,1335,1335.25,13
20110801|2011-06-29 05:00,29,1335.5,1338.75,1335.5,1338.75,142
20110801|2011-06-29 05:30,29,1338.5,1339.5,1338.25,1339.5,72
20110801|2011-06-29 06:00,29,1340,1341.25,1337,1338,109
20110801|2011-06-29 06:30,29,1338.75,1339.75,1337.5,1339,138
20110801|2011-06-29 07:00,29,1338.25,1339.75,1336,1339.75,47
20110801|2011-06-29 09:30,29,1338.5,1344.5,1333.25,1336.25,2792
20110801|2011-06-29 10:00,29,1335.25,1335.75,1330,1331.75,723
20110801|2011-06-29 10:30,29,1331.75,1335.25,1331.25,1332.5,600
20110801|2011-06-29 11:00,29,1333,1333,1329,1331,469
20110801|2011-06-29 11:30,29,1331.25,1333.5,1320.5,1321,1386
20110801|2011-06-29 12:00,29,1321.25,1327,1321,1327,891
20110801|2011-06-29 12:30,29,1326.5,1330.25,1326.25,1328.25,818
20110801|2011-06-29 13:00,29,1328.5,1329,1324.25,1324.25,892
20110801|2011-06-29 18:00,30,1328,1330.25,1325.75,1327.25,103
20110801|2011-06-29 18:30,30,1327.25,1327.25,1325.75,1327.25,17
20110801|2011-06-29 19:00,30,1327,1327.25,1326.75,1326.75,16
20110801|2011-06-29 19:30,30,1327,1329.25,1327,1329.25,25
20110801|2011-06-29 20:00,30,1328.75,1330.5,1327.75,1330.25,40
20110801|2011-06-29 20:30,30,1329.75,1331.5,1329.75,1331,61
20110801|2011-06-29 21:00,30,1331.75,1332,1331.5,1332,14
20110801|2011-06-29 21:30,30,1331.25,1331.25,1330,1331.25,14
20110801|2011-06-29 22:00,30,1331.5,1333,1331.5,1333,72
20110801|2011-06-29 22:30,30,1333.75,1335,1333.75,1334.25,47
20110801|2011-06-29 23:00,30,1334.25,1334.25,1334.25,1334.25,3
20110801|2011-06-29 23:30,30,1334,1334,1334,1334,3
20110801|2011-06-30 00:00,30,1333.5,1334.5,1333.5,1334.5,40
20110801|2011-06-30 01:00,30,1332.75,1333,1332.25,1332.25,38
20110801|2011-06-30 01:30,30,1332,1335,1332,1335,121
20110801|2011-06-30 02:00,30,1333.5,1334.5,1333.25,1333.75,29
20110801|2011-06-30 02:30,30,1334.25,1334.25,1334.25,1334.25,11
20110801|2011-06-30 03:00,30,1334.25,1334.25,1331.75,1331.75,14
20110801|2011-06-30 03:30,30,1331.5,1332.75,1331.5,1332,17
20110801|2011-06-30 04:00,30,1332.25,1333,1331.25,1333,25
20110801|2011-06-30 04:30,30,1332.75,1332.75,1330,1330,12
20110801|2011-06-30 05:00,30,1329.75,1330,1327,1328,59
20110801|2011-06-30 05:30,30,1328,1329,1327.5,1329,36
20110801|2011-06-30 06:00,30,1329.25,1330,1328.75,1329.25,16
20110801|2011-06-30 06:30,30,1329.25,1329.5,1328,1328.5,52
20110801|2011-06-30 07:00,30,1328.5,1330.25,1326.75,1326.75,127
20110801|2011-06-30 09:30,30,1300,1305,1287.25,1303.75,3861
20110801|2011-06-30 10:00,30,1304,1313,1302.75,1312,1676
20110801|2011-06-30 10:30,30,1313,1314.75,1305.25,1307.25,657
20110801|2011-06-30 11:00,30,1307.5,1309.25,1306.5,1308.25,675
20110801|2011-06-30 11:30,30,1308,1310.25,1305.25,1306,444
20110801|2011-06-30 12:00,30,1306.25,1306.5,1303,1303,352
20110801|2011-06-30 12:30,30,1303,1307.5,1299.5,1306,800
20110801|2011-06-30 13:00,30,1305.25,1305.25,1298.5,1300.5,1445
20110801|2011-06-30 18:00,1,1301.75,1312,1301.75,1301.75,191
20110801|2011-06-30 18:30,1,1301.25,1304.25,1301.25,1303.25,24
20110801|2011-06-30 19:00,1,1305,1307.75,1304.5,1305.5,17
20110801|2011-06-30 19:30,1,1305.5,1308.5,1304.5,1308.25,12
20110801|2011-06-30 20:00,1,1310,1311.25,1309.5,1310.75,97
20110801|2011-06-30 20:30,1,1310.75,1311,1310,1310,79
20110801|2011-06-30 21:00,1,1310,1310.25,1308.5,1309.75,65
20110801|2011-06-30 21:30,1,1309,1311,1309,1311,10
20110801|2011-06-30 22:00,1,1311,1311.75,1311,1311.75,41
20110801|2011-06-30 22:30,1,1311,1311,1311,1311,9
20110801|2011-06-30 23:00,1,1310.5,1310.5,1310,1310,5
20110801|2011-06-30 23:30,1,1311,1311,1308.75,1309.25,32
20110801|2011-07-01 00:00,1,1309,1309.75,1309,1309.25,35
20110801|2011-07-01 00:30,1,1308.75,1310,1308.75,1310,86
20110801|2011-07-01 01:00,1,1309.75,1310,1309,1310,54
20110801|2011-07-01 01:30,1,1310,1310.5,1309.5,1310.5,52
20110801|2011-07-01 02:00,1,1310.5,1313.5,1310.5,1312.75,52
20110801|2011-07-01 02:30,1,1311.5,1312.25,1311.25,1311.25,9
20110801|2011-07-01 03:00,1,1310.25,1310.5,1309.25,1309.25,18
20110801|2011-07-01 03:30,1,1308.5,1309.5,1308.25,1308.75,26
20110801|2011-07-01 04:00,1,1308.75,1311.5,1308.25,1311,61
20110801|2011-07-01 04:30,1,1310.75,1310.75,1309.75,1309.75,5
20110801|2011-07-01 05:00,1,1309.75,1310.25,1306.75,1307.25,18
20110801|2011-07-01 05:30,1,1308,1314,1308,1312.25,66
20110801|2011-07-01 06:00,1,1311.75,1311.75,1309,1309,24
20110801|2011-07-01 06:30,1,1310,1310,1305.5,1307.75,145
20110801|2011-07-01 07:00,1,1308.75,1309,1305.5,1305.5,115
20110801|2011-07-01 09:30,1,1307,1309.5,1299.5,1305,3272
20110801|2011-07-01 10:00,1,1304.75,1310,1303.75,1308.5,850
20110801|2011-07-01 10:30,1,1308,1313,1307.5,1311.25,1138
20110801|2011-07-01 11:00,1,1311.25,1315.5,1310.25,1311.25,1159
20110801|2011-07-01 11:30,1,1311.5,1317.25,1311.25,1314.5,944
20110801|2011-07-01 12:00,1,1314.5,1316,1311,1314.75,923
20110801|2011-07-01 12:30,1,1314.25,1321.75,1313.25,1318,1818
20110801|2011-07-01 13:00,1,1318,1318.5,1313.5,1314.5,1314
20110801|2011-07-04 18:00,5,1318.75,1323,1317.75,1318.5,416
20110801|2011-07-04 18:30,5,1320,1320,1319.25,1319.25,26
20110801|2011-07-04 19:00,5,1319.75,1320,1319.5,1319.75,25
20110801|2011-07-04 19:30,5,1319.75,1321.25,1319.75,1321.25,110
20110801|2011-07-04 20:00,5,1321.25,1323.5,1320.25,1323.5,57
20110801|2011-07-04 20:30,5,1323.75,1324.75,1321.75,1322,31
20110801|2011-07-04 21:00,5,1321.75,1321.75,1317.75,1317.75,38
20110801|2011-07-04 21:30,5,1319.25,1320.5,1319.25,1320.5,6
20110801|2011-07-04 22:00,5,1320,1321.5,1318.75,1321.5,33
20110801|2011-07-04 22:30,5,1321.5,1321.5,1320.5,1321.5,15
20110801|2011-07-04 23:30,5,1319.25,1320,1318.5,1318.5,17
20110801|2011-07-05 00:00,5,1320.25,1320.25,1320.25,1320.25,2
20110801|2011-07-05 00:30,5,1321,1322.25,1321,1322.25,13
20110801|2011-07-05 01:30,5,1320.75,1320.75,1319.75,1320,7
20110801|2011-07-05 02:00,5,1320.5,1321.25,1320.5,1321.25,20
20110801|2011-07-05 02:30,5,1321,1322,1320.75,1321.25,23
20110801|2011-07-05 03:00,5,1318.25,1321.5,1318,1321.5,8
20110801|2011-07-05 03:30,5,1321.75,1324,1321.75,1323.5,37
20110801|2011-07-05 04:00,5,1323,1326.5,1323,1326.5,48
20110801|2011-07-05 04:30,5,1327,1328,1326.25,1327.25,33
20110801|2011-07-05 05:00,5,1326.5,1327.5,1325.5,1326,62
20110801|2011-07-05 05:30,5,1325.25,1326.25,1325.25,1325.75,5
20110801|2011-07-05 06:00,5,1326.25,1327.5,1326.25,1327.5,15
20110801|2011-07-05 06:30,5,1327.5,1328,1325.25,1325.25,74
20110801|2011-07-05 07:00,5,1326,1327,1325,1326.25,44
20110801|2011-07-05 09:30,5,1327.25,1329.75,1316.75,1316.75,2213
20110801|2011-07-05 10:00,5,1317,1319.5,1315.25,1317,907
20110801|2011-07-05 10:30,5,1316.75,1317.25,1312,1314.5,903
20110801|2011-07-05 11:00,5,1314.5,1317,1312,1316,793
20110801|2011-07-05 11:30,5,1315.5,1318,1315,1317,590
20110801|2011-07-05 12:00,5,1316.5,1317,1313.5,1316,671
20110801|2011-07-05 12:30,5,1316,1321.5,1315.25,1321.5,779
20110801|2011-07-05 13:00,5,1321.25,1322.5,1317,1321.5,1032
20110801|2011-07-05 18:00,6,1319.5,1322.5,1319.5,1322.25,44
20110801|2011-07-05 18:30,6,1321.75,1321.75,1321.25,1321.25,10
20110801|2011-07-05 19:00,6,1321.5,1322,1321,1321.5,52
20110801|2011-07-05 19:30,6,1321.5,1322,1321.5,1322,8
20110801|2011-07-05 20:00,6,1322,1326.75,1321.25,1325,101
20110801|2011-07-05 20:30,6,1325,1325,1320,1320,38
20110801|2011-07-05 21:30,6,1321.25,1322.75,1321.25,1322.75,2
20110801|2011-07-05 22:00,6,1322.75,1322.75,1322.75,1322.75,2
20110801|2011-07-05 22:30,6,1323.5,1323.5,1322.5,1323.5,6
20110801|2011-07-05 23:00,6,1323.5,1323.5,1323.5,1323.5,1
20110801|2011-07-05 23:30,6,1323,1323.25,1321.5,1321.5,6
20110801|2011-07-06 00:30,6,1322,1322,1322,1322,1
20110801|2011-07-06 01:00,6,1321.75,1322.25,1321.75,1322.25,10
20110801|2011-07-06 01:30,6,1322.5,1322.75,1322.5,1322.75,11
20110801|2011-07-06 02:00,6,1321.5,1321.5,1318.5,1318.75,33
20110801|2011-07-06 02:30,6,1319.25,1319.25,1317.25,1317.5,7
20110801|2011-07-06 03:00,6,1317.25,1318,1314,1314.75,28
20110801|2011-07-06 03:30,6,1312,1313.75,1311,1313.75,62
20110801|2011-07-06 04:00,6,1312.75,1313,1311.25,1313,24
20110801|2011-07-06 04:30,6,1313,1313,1312,1312.25,14
20110801|2011-07-06 05:00,6,1313.75,1314.5,1312,1314,13
20110801|2011-07-06 05:30,6,1313.75,1314.5,1310.5,1310.75,56
20110801|2011-07-06 06:00,6,1312.75,1313.75,1312.25,1312.5,66
20110801|2011-07-06 06:30,6,1313,1313,1312.75,1313,17
20110801|2011-07-06 07:00,6,1312.75,1313.25,1312.5,1313.25,41
20110801|2011-07-06 09:30,6,1315,1322,1312.75,1319.25,2184
20110801|2011-07-06 10:00,6,1319.75,1320.5,1315,1318,798
20110801|2011-07-06 10:30,6,1318.5,1321.5,1317.5,1321.25,383
20110801|2011-07-06 11:00,6,1321,1325.75,1321,1322.25,685
20110801|2011-07-06 11:30,6,1322.25,1325.25,1321.5,1324,256
20110801|2011-07-06 12:00,6,1324.25,1327,1324,1325.75,413
20110801|2011-07-06 12:30,6,1325.5,1326.75,1322.25,1322.5,441
20110801|2011-07-06 13:00,6,1322.5,1325,1321.5,1322.25,829
20110801|2011-07-06 18:00,7,1321.25,1322.5,1321,1322.5,30
20110801|2011-07-06 19:00,7,1322.25,1322.25,1322.25,1322.25,1
20110801|2011-07-06 19:30,7,1321.5,1322.5,1321.5,1322.5,6
20110801|2011-07-06 20:00,7,1322.5,1323.5,1322,1322.5,38
20110801|2011-07-06 20:30,7,1323,1324.25,1322.5,1322.5,43
20110801|2011-07-06 21:00,7,1323,1323,1323,1323,2
20110801|2011-07-06 21:30,7,1323,1325,1323,1324.75,28
20110801|2011-07-06 22:00,7,1324.75,1325.75,1324.75,1325.75,17
20110801|2011-07-06 22:30,7,1325,1325.25,1325,1325.25,7
20110801|2011-07-06 23:00,7,1325.5,1326,1325,1326,13
20110801|2011-07-06 23:30,7,1326.5,1327.5,1326.5,1327.5,21
20110801|2011-07-07 00:00,7,1327,1327,1327,1327,4
20110801|2011-07-07 00:30,7,1326.5,1326.5,1325.5,1325.5,12
20110801|2011-07-07 01:00,7,1325,1325,1323.5,1324,23
20110801|2011-07-07 01:30,7,1324.5,1327.5,1324.5,1327.5,33
20110801|2011-07-07 02:00,7,1327,1328,1327,1327.5,35
20110801|2011-07-07 02:30,7,1327,1327.25,1326.75,1327.25,12
20110801|2011-07-07 03:00,7,1327,1328.25,1327,1327.25,31
20110801|2011-07-07 03:30,7,1327.25,1327.25,1326.5,1327,26
20110801|2011-07-07 04:00,7,1326.5,1326.5,1326,1326,13
20110801|2011-07-07 04:30,7,1326,1326,1324.5,1324.5,26
20110801|2011-07-07 05:00,7,1324.75,1325.5,1324.5,1324.5,18
20110801|2011-07-07 05:30,7,1325,1325,1325,1325,3
20110801|2011-07-07 06:00,7,1325.5,1327.5,1325.5,1327.5,36
20110801|2011-07-07 06:30,7,1327.5,1328.25,1327.5,1327.5,163
20110801|2011-07-07 07:00,7,1327.5,1328.25,1326.5,1326.5,56
20110801|2011-07-07 09:30,7,1332.5,1344.75,1332.5,1339.25,2671
20110801|2011-07-07 10:00,7,1339.25,1342,1338.5,1339.25,840
20110801|2011-07-07 10:30,7,1339.75,1339.75,1335,1337,940
20110801|2011-07-07 11:00,7,1337,1340,1336,1340,624
20110801|2011-07-07 11:30,7,1340,1342.75,1339,1341.75,1553
20110801|2011-07-07 12:00,7,1341.5,1341.75,1338,1338.75,484
20110801|2011-07-07 12:30,7,1338.75,1342,1338.5,1341.5,896
20110801|2011-07-07 13:00,7,1342,1342.5,1338,1341.5,1226
20110801|2011-07-07 18:00,8,1340,1342,1340,1342,146
20110801|2011-07-07 18:30,8,1342.75,1343,1342.5,1342.5,8
20110801|2011-07-07 19:00,8,1343,1344.5,1342,1344.25,82
20110801|2011-07-07 19:30,8,1344,1344.25,1342.5,1342.5,35
20110801|2011-07-07 20:00,8,1341.5,1342,1341.25,1341.75,10
20110801|2011-07-07 20:30,8,1342.25,1342.25,1342.25,1342.25,3
20110801|2011-07-07 21:00,8,1341.5,1342.25,1341.5,1342.25,4
20110801|2011-07-07 21:30,8,1341.75,1341.75,1340,1340,11
20110801|2011-07-07 22:00,8,1340.75,1340.75,1340.75,1340.75,2
20110801|2011-07-07 22:30,8,1342.25,1342.25,1342.25,1342.25,3
20110801|2011-07-07 23:00,8,1343,1343.5,1343,1343.5,7
20110801|2011-07-07 23:30,8,1344,1344.25,1344,1344.25,2
20110801|2011-07-08 00:00,8,1344,1344,1344,1344,1
20110801|2011-07-08 00:30,8,1342.25,1342.25,1341,1342,19
20110801|2011-07-08 01:00,8,1341.25,1341.75,1341.25,1341.75,7
20110801|2011-07-08 01:30,8,1342.25,1342.25,1342.25,1342.25,3
20110801|2011-07-08 02:00,8,1342.25,1342.5,1341.5,1341.5,38
20110801|2011-07-08 02:30,8,1342,1342,1341.75,1341.75,4
20110801|2011-07-08 03:00,8,1341.5,1342.25,1341,1342.25,33
20110801|2011-07-08 03:30,8,1342,1342,1342,1342,1
20110801|2011-07-08 04:00,8,1341.5,1341.5,1341,1341,8
20110801|2011-07-08 04:30,8,1340.5,1340.5,1338.25,1338.5,67
20110801|2011-07-08 05:00,8,1338.5,1339,1338.5,1339,3
20110801|2011-07-08 05:30,8,1340.25,1342.5,1340.25,1342.25,53
20110801|2011-07-08 06:00,8,1343,1343.5,1342.5,1343,20
20110801|2011-07-08 06:30,8,1342.75,1342.75,1339.25,1339.25,16
20110801|2011-07-08 07:00,8,1339.5,1342.25,1339.25,1342.25,22
20110801|2011-07-08 09:30,8,1337.25,1348.25,1335.5,1343.75,1756
20110801|2011-07-08 10:00,8,1343,1346.75,1343,1345.5,600
20110801|2011-07-08 10:30,8,1345.25,1349.25,1343.5,1346.5,606
20110801|2011-07-08 11:00,8,1346.5,1350.25,1346.5,1348.25,519
20110801|2011-07-08 11:30,8,1348.25,1350.5,1347.75,1348.5,577
20110801|2011-07-08 12:00,8,1348.75,1349.75,1346,1346.75,359
20110801|2011-07-08 12:30,8,1346.5,1349.5,1346.5,1348.25,690
20110801|2011-07-08 13:00,8,1348,1349.5,1345.25,1345.5,1218
20110801|2011-07-10 18:00,11,1350,1356.75,1350,1353.75,180
20110801|2011-07-10 18:30,11,1353.5,1354.5,1352,1352,8
20110801|2011-07-10 19:00,11,1351.5,1351.5,1351,1351,8
20110801|2011-07-10 19:30,11,1350.5,1351.25,1347.5,1349.25,71
20110801|2011-07-10 20:00,11,1348,1348.5,1345.5,1348,51
20110801|2011-07-10 20:30,11,1348.25,1352.25,1348.25,1352.25,23
20110801|2011-07-10 21:00,11,1350.25,1350.5,1350,1350.5,3
20110801|2011-07-10 21:30,11,1351,1352,1351,1352,7
20110801|2011-07-10 22:00,11,1352.25,1352.5,1352.25,1352.25,10
20110801|2011-07-10 22:30,11,1350.75,1350.75,1350,1350.25,6
20110801|2011-07-10 23:00,11,1349.75,1350.5,1349.75,1350.5,11
20110801|2011-07-10 23:30,11,1350.5,1350.75,1350.5,1350.75,6
20110801|2011-07-11 00:00,11,1350.75,1351,1350.75,1351,4
20110801|2011-07-11 00:30,11,1350.5,1350.5,1350.25,1350.25,8
20110801|2011-07-11 01:00,11,1351.25,1351.25,1351,1351,2
20110801|2011-07-11 01:30,11,1349.5,1349.5,1347.5,1348.25,26
20110801|2011-07-11 02:00,11,1347.75,1348,1343.25,1343.5,27
20110801|2011-07-11 02:30,11,1344.25,1344.5,1339.75,1340.5,44
20110801|2011-07-11 03:00,11,1340.75,1342.5,1339.75,1342.5,56
20110801|2011-07-11 03:30,11,1340.5,1340.75,1340,1340,16
20110801|2011-07-11 04:00,11,1340.25,1340.75,1340,1340.75,6
20110801|2011-07-11 04:30,11,1342.75,1344.75,1342,1344.75,14
20110801|2011-07-11 05:00,11,1345,1345,1342.75,1343,5
20110801|2011-07-11 05:30,11,1342.5,1343,1340,1340.75,42
20110801|2011-07-11 06:00,11,1340.75,1340.75,1338.25,1338.25,48
20110801|2011-07-11 06:30,11,1339.25,1339.75,1338.5,1338.5,6
20110801|2011-07-11 07:00,11,1338.25,1339.5,1338,1339,40
20110801|2011-07-11 09:30,11,1340,1345.25,1338.5,1340.5,1541
20110801|2011-07-11 10:00,11,1340.75,1349.75,1340,1348.5,830
20110801|2011-07-11 10:30,11,1347.5,1349.75,1345,1345,411
20110801|2011-07-11 11:00,11,1345.25,1345.5,1343.25,1345.25,599
20110801|2011-07-11 11:30,11,1345.5,1347,1339.5,1341,892
20110801|2011-07-11 12:00,11,1341,1342.5,1340.5,1342,449
20110801|2011-07-11 12:30,11,1342,1350,1341.75,1349.25,859
20110801|2011-07-11 13:00,11,1349.5,1350.5,1344.75,1345.25,520
20110801|2011-07-11 18:00,12,1347.25,1348.75,1346.5,1346.5,70
20110801|2011-07-11 18:30,12,1345.75,1345.75,1345.75,1345.75,3
20110801|2011-07-11 19:00,12,1345.25,1345.25,1345.25,1345.25,4
20110801|2011-07-11 19:30,12,1345,1345,1345,1345,4
20110801|2011-07-11 20:00,12,1346,1346.75,1343.25,1343.25,27
20110801|2011-07-11 20:30,12,1343,1343,1341.25,1341.25,11
20110801|2011-07-11 21:00,12,1341.5,1342,1340.5,1341,20
20110801|2011-07-11 21:30,12,1341,1341,1339.25,1339.25,11
20110801|2011-07-11 22:00,12,1339.25,1341,1339,1340.75,36
20110801|2011-07-11 22:30,12,1339.5,1339.5,1334.25,1336.25,166
20110801|2011-07-11 23:00,12,1336.25,1337.5,1335.25,1337.5,23
20110801|2011-07-11 23:30,12,1336.25,1336.25,1336.25,1336.25,1
20110801|2011-07-12 00:00,12,1336.75,1337.75,1336.75,1337,13
20110801|2011-07-12 00:30,12,1337.25,1337.25,1337.25,1337.25,8
20110801|2011-07-12 01:00,12,1338.75,1338.75,1338.25,1338.25,10
20110801|2011-07-12 01:30,12,1338.25,1339.25,1337.25,1337.25,9
20110801|2011-07-12 02:00,12,1339,1339,1336.75,1337,8
20110801|2011-07-12 02:30,12,1337.75,1337.75,1335.75,1336,13
20110801|2011-07-12 03:00,12,1336,1337.25,1335,1337.25,89
20110801|2011-07-12 03:30,12,1337.25,1338.5,1337.25,1337.75,6
20110801|2011-07-12 04:00,12,1335.75,1339,1335.5,1339,15
20110801|2011-07-12 04:30,12,1337.5,1337.5,1335.75,1335.75,7
20110801|2011-07-12 05:00,12,1336.75,1338.75,1336.75,1338.75,6
20110801|2011-07-12 05:30,12,1338.75,1339.5,1338,1338.25,21
20110801|2011-07-12 06:00,12,1338,1339.75,1337.75,1339.25,15
20110801|2011-07-12 06:30,12,1340,1341.25,1339.5,1340.5,41
20110801|2011-07-12 07:00,12,1341.25,1341.25,1335,1335,60
20110801|2011-07-12 09:30,12,1341.5,1353,1341.5,1347.75,2485
20110801|2011-07-12 10:00,12,1347.5,1350.25,1345.25,1346,677
20110801|2011-07-12 10:30,12,1346.25,1351.5,1346,1348.25,777
20110801|2011-07-12 11:00,12,1348,1349.25,1345,1345.75,571
20110801|2011-07-12 11:30,12,1346.25,1349.75,1345,1348,924
20110801|2011-07-12 12:00,12,1347.75,1351.5,1346.5,1350.75,721
20110801|2011-07-12 12:30,12,1351.75,1357.5,1349.5,1357,1269
20110801|2011-07-12 13:00,12,1357.25,1364,1352.75,1355.25,2927
20110801|2011-07-12 18:00,13,1353.5,1355.25,1353,1355,43
20110801|2011-07-12 18:30,13,1354.75,1355,1353.75,1353.75,13
20110801|2011-07-12 19:00,13,1355,1356,1355,1356,25
20110801|2011-07-12 19:30,13,1355,1355.5,1354.5,1354.5,16
20110801|2011-07-12 20:00,13,1355.25,1355.75,1353.75,1355.75,38
20110801|2011-07-12 20:30,13,1354.25,1357,1353.75,1357,49
20110801|2011-07-12 21:00,13,1356.75,1358.75,1356.75,1358.5,59
20110801|2011-07-12 21:30,13,1358.75,1358.75,1358.25,1358.25,5
20110801|2011-07-12 22:00,13,1359,1360.75,1359,1360.75,69
20110801|2011-07-12 22:30,13,1360.75,1363,1360.75,1362.75,40
20110801|2011-07-12 23:00,13,1362.5,1362.5,1361.25,1362.25,9
20110801|2011-07-12 23:30,13,1362.5,1362.5,1361,1361,10
20110801|2011-07-13 00:00,13,1361.75,1362.5,1361.75,1362.5,3
20110801|2011-07-13 00:30,13,1362.5,1362.5,1361.25,1361.25,8
20110801|2011-07-13 01:00,13,1361.5,1361.75,1361.25,1361.75,8
20110801|2011-07-13 01:30,13,1361.25,1361.5,1361.25,1361.5,47
20110801|2011-07-13 02:00,13,1361.5,1363,1361.25,1363,97
20110801|2011-07-13 02:30,13,1361.25,1362.25,1361.25,1362.25,23
20110801|2011-07-13 03:00,13,1361.5,1361.75,1361.5,1361.5,52
20110801|2011-07-13 03:30,13,1360,1360.5,1359,1359.25,86
20110801|2011-07-13 04:00,13,1360.5,1360.5,1359.25,1359.25,16
20110801|2011-07-13 04:30,13,1360,1360,1359.5,1360,68
20110801|2011-07-13 05:00,13,1359.75,1361,1359.5,1361,22
20110801|2011-07-13 05:30,13,1362.25,1364.75,1360,1364.5,128
20110801|2011-07-13 06:00,13,1364.5,1365.25,1363.5,1365.25,224
20110801|2011-07-13 06:30,13,1364,1364.75,1363.75,1363.75,62
20110801|2011-07-13 07:00,13,1364,1364.25,1361.5,1364.25,91
20110801|2011-07-13 09:30,13,1367.5,1377.5,1367.5,1374,4067
20110801|2011-07-13 10:00,13,1374.5,1374.5,1370.5,1373,1202
20110801|2011-07-13 10:30,13,1372.75,1373,1371.25,1371.75,595
20110801|2011-07-13 11:00,13,1372,1377,1370.75,1377,662
20110801|2011-07-13 11:30,13,1377,1382,1374,1381.25,1313
20110801|2011-07-13 12:00,13,1382.5,1382.5,1375.5,1377.25,990
20110801|2011-07-13 12:30,13,1377.5,1379.5,1375.75,1378,739
20110801|2011-07-13 13:00,13,1378,1378.5,1374,1374.5,1169
20110801|2011-07-13 18:00,14,1374.5,1375.75,1374,1374.75,109
20110801|2011-07-13 18:30,14,1374.5,1376,1374.5,1376,5
20110801|2011-07-13 19:00,14,1376.75,1378,1376.75,1377.25,22
20110801|2011-07-13 19:30,14,1378,1380,1377,1378.75,77
20110801|2011-07-13 20:00,14,1377,1377.25,1375.5,1375.5,18
20110801|2011-07-13 20:30,14,1376.5,1376.75,1375.25,1375.25,9
20110801|2011-07-13 21:00,14,1374.75,1375,1374.75,1375,4
20110801|2011-07-13 21:30,14,1374.75,1377,1374.75,1376.75,9
20110801|2011-07-13 22:00,14,1375,1375,1374.5,1374.5,15
20110801|2011-07-13 22:30,14,1375,1375.25,1374,1375,35
20110801|2011-07-13 23:00,14,1374.5,1375,1374.5,1375,3
20110801|2011-07-13 23:30,14,1375.25,1375.5,1375.25,1375.5,3
20110801|2011-07-14 00:00,14,1375.25,1376.5,1375.25,1375.75,23
20110801|2011-07-14 00:30,14,1376,1376.75,1376,1376.5,6
20110801|2011-07-14 01:00,14,1378,1379.25,1378,1379.25,10
20110801|2011-07-14 01:30,14,1379.75,1380.5,1379.5,1380.5,24
20110801|2011-07-14 02:00,14,1379.75,1379.75,1377.25,1378,41
20110801|2011-07-14 02:30,14,1380,1381,1380,1381,5
20110801|2011-07-14 03:00,14,1379.75,1381,1379.75,1380.75,6
20110801|2011-07-14 03:30,14,1379.75,1379.75,1379.75,1379.75,1
20110801|2011-07-14 04:00,14,1380,1382,1380,1381,29
20110801|2011-07-14 04:30,14,1381,1382.5,1380.75,1382.5,48
20110801|2011-07-14 05:00,14,1383.5,1383.75,1382.75,1383.25,22
20110801|2011-07-14 05:30,14,1383,1384,1382.75,1383,21
20110801|2011-07-14 06:00,14,1383.5,1383.75,1382.5,1383.5,139
20110801|2011-07-14 06:30,14,1383,1385,1382.25,1384.75,88
20110801|2011-07-14 07:00,14,1382.5,1382.5,1380.5,1380.5,30
20110801|2011-07-14 09:30,14,1381,1383.25,1376.25,1377.75,2147
20110801|2011-07-14 10:00,14,1377.75,1380,1374.75,1377.5,1187
20110801|2011-07-14 10:30,14,1377.5,1379.25,1376.5,1378.25,410
20110801|2011-07-14 11:00,14,1378.25,1380.75,1375.25,1380.75,566
20110801|2011-07-14 11:30,14,1380.75,1383.25,1380,1380.5,792
20110801|2011-07-14 12:00,14,1380.25,1381.5,1378.5,1381,512
20110801|2011-07-14 12:30,14,1381,1386.5,1380.5,1386.25,980
20110801|2011-07-14 13:00,14,1386.25,1387.25,1381.5,1382,960
20110801|2011-07-14 18:00,15,1382,1384.5,1382,1384,50
20110801|2011-07-14 18:30,15,1382.75,1382.75,1379.75,1379.75,10
20110801|2011-07-14 19:00,15,1379.75,1379.75,1379.75,1379.75,1
20110801|2011-07-14 19:30,15,1381,1382.25,1381,1382.25,3
20110801|2011-07-14 20:00,15,1381.75,1384.5,1380.25,1384.5,24
20110801|2011-07-14 20:30,15,1382,1382,1376.5,1376.5,61
20110801|2011-07-14 21:00,15,1377.5,1381,1377.5,1380,51
20110801|2011-07-14 21:30,15,1378.5,1382.75,1378.5,1382.75,103
20110801|2011-07-14 22:00,15,1382,1382.25,1381.75,1381.75,53
20110801|2011-07-14 22:30,15,1381.25,1381.25,1381.25,1381.25,1
20110801|2011-07-14 23:00,15,1381.25,1381.5,1381.25,1381.5,4
20110801|2011-07-14 23:30,15,1380.25,1380.25,1380.25,1380.25,5
20110801|2011-07-15 00:00,15,1380.5,1381.25,1380.5,1381.25,4
20110801|2011-07-15 00:30,15,1381,1381.25,1381,1381.25,15
20110801|2011-07-15 01:00,15,1382.25,1382.25,1381.25,1381.25,38
20110801|2011-07-15 01:30,15,1381.25,1382.5,1381.25,1382.5,34
20110801|2011-07-15 02:00,15,1383,1383.5,1381.25,1381.25,89
20110801|2011-07-15 02:30,15,1381.25,1381.75,1380.25,1380.5,113
20110801|2011-07-15 03:00,15,1380.5,1380.5,1380,1380,51
20110801|2011-07-15 03:30,15,1380.5,1382.75,1380.5,1382.5,29
20110801|2011-07-15 04:00,15,1382.75,1383.25,1382.75,1383.25,6
20110801|2011-07-15 04:30,15,1383.25,1383.5,1383.25,1383.25,9
20110801|2011-07-15 05:00,15,1383,1384,1383,1383.75,28
20110801|2011-07-15 05:30,15,1384.75,1385,1384.5,1384.5,25
20110801|2011-07-15 06:00,15,1385.5,1385.5,1384.5,1384.5,7
20110801|2011-07-15 06:30,15,1384.5,1385.5,1384.5,1385.5,90
20110801|2011-07-15 07:00,15,1386.75,1388.5,1386.5,1387.5,203
20110801|2011-07-15 09:30,15,1389.25,1397,1388.75,1394.25,2017
20110801|2011-07-15 10:00,15,1395.25,1396.5,1392.75,1393.25,1088
20110801|2011-07-15 10:30,15,1394,1395,1390.25,1391.5,594
20110801|2011-07-15 11:00,15,1391,1394.25,1389.75,1393.25,661
20110801|2011-07-15 11:30,15,1393.5,1393.5,1378.5,1385,1187
20110801|2011-07-15 12:00,15,1384.5,1387.5,1382.75,1387,209
20110801|2011-07-15 12:30,15,1387,1387,1379.5,1382,377
20110801|2011-07-15 13:00,15,1382.25,1388,1381.75,1387,566
20110801|2011-07-17 18:00,18,1385.75,1389,1379.75,1386.75,277
20110801|2011-07-17 18:30,18,1385.75,1386,1379.5,1379.75,71
20110801|2011-07-17 19:00,18,1381,1384.5,1381,1382,16
20110801|2011-07-17 19:30,18,1382.25,1389,1381.75,1387.75,84
20110801|2011-07-17 20:00,18,1387,1387.75,1384.5,1387.75,47
20110801|2011-07-17 20:30,18,1388.25,1388.5,1387.25,1387.25,24
20110801|2011-07-17 21:00,18,1388.5,1391.75,1388.5,1389,41
20110801|2011-07-17 21:30,18,1389.25,1391,1389.25,1391,14
20110801|2011-07-17 22:00,18,1389.5,1389.5,1386.25,1386.25,11
20110801|2011-07-17 22:30,18,1385.75,1385.75,1383.25,1383.25,7
20110801|2011-07-17 23:00,18,1384.5,1384.5,1384.5,1384.5,1
20110801|2011-07-17 23:30,18,1384,1384,1384,1384,4
20110801|2011-07-18 00:00,18,1385,1385,1385,1385,7
20110801|2011-07-18 01:00,18,1385,1385,1383.25,1383.25,52
20110801|2011-07-18 01:30,18,1383,1383.5,1379.25,1380,145
20110801|2011-07-18 02:00,18,1379.75,1380.75,1379.5,1380,6
20110801|2011-07-18 02:30,18,1380,1380.25,1379,1380.25,12
20110801|2011-07-18 03:00,18,1379.75,1380.5,1378,1378.25,59
20110801|2011-07-18 03:30,18,1377,1377.5,1376.75,1377.5,21
20110801|2011-07-18 04:00,18,1376.75,1376.75,1374.25,1374.5,88
20110801|2011-07-18 04:30,18,1374.25,1374.25,1372,1373.5,65
20110801|2011-07-18 05:00,18,1373,1373,1370,1370,84
20110801|2011-07-18 05:30,18,1370,1371.5,1370,1371.5,26
20110801|2011-07-18 06:00,18,1372.5,1377.25,1371.75,1372.5,127
20110801|2011-07-18 06:30,18,1374.5,1377.75,1374.5,1377.75,30
20110801|2011-07-18 07:00,18,1377.75,1379,1377,1377,54
20110801|2011-07-18 09:30,18,1377.25,1384.25,1373.5,1377,1563
20110801|2011-07-18 10:00,18,1377.25,1381,1376.75,1380,508
20110801|2011-07-18 10:30,18,1379.75,1381.5,1379.75,1381.25,345
20110801|2011-07-18 11:00,18,1381.5,1384,1380.75,1384,346
20110801|2011-07-18 11:30,18,1384,1384.5,1378,1378.25,559
20110801|2011-07-18 12:00,18,1378.75,1382,1378.25,1380.5,470
20110801|2011-07-18 12:30,18,1381.5,1385.5,1381.5,1385,859
20110801|2011-07-18 13:00,18,1385.25,1387.75,1382.25,1383,956
20110801|2011-07-18 18:00,19,1389,1390.75,1389,1390,75
20110801|2011-07-18 18:30,19,1388.75,1389.5,1386.75,1386.75,15
20110801|2011-07-18 19:00,19,1385.5,1386.25,1384.75,1386.25,17
20110801|2011-07-18 19:30,19,1386.25,1386.25,1385.25,1385.25,12
20110801|2011-07-18 20:00,19,1383.5,1385.5,1381.5,1383.75,38
20110801|2011-07-18 20:30,19,1383.5,1383.5,1381.5,1382.5,37
20110801|2011-07-18 21:00,19,1382.75,1384.25,1382.75,1384,11
20110801|2011-07-18 22:00,19,1383.75,1383.75,1383.25,1383.25,9
20110801|2011-07-18 23:00,19,1384,1384,1384,1384,1
20110801|2011-07-19 00:30,19,1384,1384.25,1384,1384.25,4
20110801|2011-07-19 01:00,19,1385.25,1385.5,1384.5,1384.5,20
20110801|2011-07-19 01:30,19,1386,1386,1386,1386,2
20110801|2011-07-19 02:00,19,1385.75,1389.75,1385.75,1389.5,37
20110801|2011-07-19 02:30,19,1389.75,1390.75,1389.5,1389.5,26
20110801|2011-07-19 03:30,19,1389.5,1389.5,1389,1389,3
20110801|2011-07-19 04:00,19,1389.75,1390.25,1389.25,1390.25,6
20110801|2011-07-19 04:30,19,1389.75,1391.5,1389.25,1391.5,32
20110801|2011-07-19 05:00,19,1391.25,1392,1390.75,1392,41
20110801|2011-07-19 05:30,19,1392.25,1394.5,1392,1393.5,178
20110801|2011-07-19 06:00,19,1394.5,1395.25,1394,1394.25,135
20110801|2011-07-19 06:30,19,1393.75,1396.25,1392.5,1395.75,91
20110801|2011-07-19 07:00,19,1395.75,1397,1394,1396.75,89
20110801|2011-07-19 09:30,19,1399.25,1408,1398,1398.75,2633
20110801|2011-07-19 10:00,19,1399,1399.5,1395.25,1397,994
20110801|2011-07-19 10:30,19,1397.5,1400.5,1397.25,1399.25,465
20110801|2011-07-19 11:00,19,1399.75,1400.25,1397.75,1398.25,438
20110801|2011-07-19 11:30,19,1399,1399,1390,1390,1429
20110801|2011-07-19 12:00,19,1390.75,1390.75,1381.5,1387,1118
20110801|2011-07-19 12:30,19,1386.5,1391.5,1385.75,1386.25,818
20110801|2011-07-19 13:00,19,1386.5,1386.5,1375.5,1381,1368
20110801|2011-07-19 18:00,20,1379.75,1387,1379.75,1387,88
20110801|2011-07-19 18:30,20,1385.25,1385.25,1385,1385,5
20110801|2011-07-19 19:00,20,1385.25,1385.25,1384.5,1384.5,5
20110801|2011-07-19 19:30,20,1384.5,1384.5,1383.25,1383.75,3
20110801|2011-07-19 20:00,20,1385.75,1385.75,1382.5,1383,24
20110801|2011-07-19 20:30,20,1381.25,1382.5,1381.25,1382.5,7
20110801|2011-07-19 21:00,20,1382.75,1382.75,1381.5,1381.5,21
20110801|2011-07-19 21:30,20,1382,1386,1381.75,1386,21
20110801|2011-07-19 22:00,20,1386.75,1389.5,1386.75,1387.75,38
20110801|2011-07-19 22:30,20,1388,1388,1387.5,1387.5,4
20110801|2011-07-19 23:00,20,1389,1389,1388.5,1388.5,5
20110801|2011-07-19 23:30,20,1389,1389,1388,1388,3
20110801|2011-07-20 00:00,20,1388.75,1388.75,1388.75,1388.75,1
20110801|2011-07-20 00:30,20,1389,1389,1388.5,1388.5,5
20110801|2011-07-20 01:00,20,1387.75,1389.5,1387.75,1389.5,6
20110801|2011-07-20 01:30,20,1389.25,1389.25,1388.75,1388.75,24
20110801|2011-07-20 02:00,20,1389.5,1390,1389.25,1390,28
20110801|2011-07-20 02:30,20,1390.25,1390.25,1389.75,1389.75,2
20110801|2011-07-20 03:00,20,1390.5,1390.5,1390,1390,3
20110801|2011-07-20 03:30,20,1390.75,1390.75,1387.5,1387.75,71
20110801|2011-07-20 04:00,20,1387.75,1388.25,1385.25,1385.25,154
20110801|2011-07-20 04:30,20,1385.75,1389,1385.75,1388.5,160
20110801|2011-07-20 05:00,20,1389.5,1390,1388.5,1388.5,143
20110801|2011-07-20 05:30,20,1388,1388.75,1387,1388.25,123
20110801|2011-07-20 06:00,20,1388,1388,1383,1384,117
20110801|2011-07-20 06:30,20,1384,1385.25,1383,1383.25,104
20110801|2011-07-20 07:00,20,1383.25,1386.25,1382.5,1386,235
20110801|2011-07-20 09:30,20,1386.25,1389.75,1380,1385.75,2039
20110801|2011-07-20 10:00,20,1385.25,1386.25,1381,1382.25,689
20110801|2011-07-20 10:30,20,1382,1384,1381,1381,375
20110801|2011-07-20 11:00,20,1381.25,1384.25,1380.25,1380.75,480
20110801|2011-07-20 11:30,20,1380.5,1380.75,1376.5,1380.75,845
20110801|2011-07-20 12:00,20,1381,1382.25,1380,1381,298
20110801|2011-07-20 12:30,20,1381.5,1381.75,1378.25,1378.5,313
20110801|2011-07-20 13:00,20,1378.25,1380,1373,1379.25,1024
20110801|2011-07-20 18:00,21,1377.75,1378.5,1371,1373,283
20110801|2011-07-20 18:30,21,1373.75,1374.25,1371.5,1372,32
20110801|2011-07-20 19:00,21,1373.75,1375,1373.5,1373.5,3
20110801|2011-07-20 19:30,21,1373.75,1376.5,1373.5,1376.25,21
20110801|2011-07-20 20:00,21,1376.5,1381.75,1376.5,1381.75,28
20110801|2011-07-20 20:30,21,1380.75,1382.5,1379,1382.5,24
20110801|2011-07-20 21:00,21,1382.75,1384.25,1382.75,1383.25,29
20110801|2011-07-20 21:30,21,1383.5,1385,1383,1384.5,36
20110801|2011-07-20 22:00,21,1384,1385,1380.5,1385,39
20110801|2011-07-20 23:30,21,1382,1384,1382,1384,2
20110801|2011-07-21 00:00,21,1382.75,1382.75,1382.75,1382.75,1
20110801|2011-07-21 00:30,21,1382.5,1385,1382.5,1385,45
20110801|2011-07-21 01:00,21,1385,1386.25,1385,1386.25,14
20110801|2011-07-21 01:30,21,1384.5,1385,1384.5,1385,7
20110801|2011-07-21 02:00,21,1385,1385,1384.75,1384.75,5
20110801|2011-07-21 02:30,21,1383.75,1383.75,1383.5,1383.5,4
20110801|2011-07-21 03:00,21,1384,1384.5,1384,1384.5,6
20110801|2011-07-21 03:30,21,1384.25,1384.25,1381.5,1381.75,10
20110801|2011-07-21 04:00,21,1380,1380,1377,1377,21
20110801|2011-07-21 04:30,21,1378.25,1380,1378.25,1380,13
20110801|2011-07-21 05:00,21,1379.5,1379.5,1378.25,1378.25,16
20110801|2011-07-21 05:30,21,1379,1380,1379,1380,42
20110801|2011-07-21 06:00,21,1379,1379,1379,1379,3
20110801|2011-07-21 06:30,21,1379.25,1379.5,1378.75,1379.25,7
20110801|2011-07-21 07:00,21,1379,1380.5,1378.75,1380.5,27
20110801|2011-07-21 09:30,21,1385.25,1386,1369.75,1370.5,2371
20110801|2011-07-21 10:00,21,1371.25,1378,1371.25,1377,750
20110801|2011-07-21 10:30,21,1377,1380,1374.5,1378.75,465
20110801|2011-07-21 11:00,21,1379.25,1379.5,1374,1374.5,341
20110801|2011-07-21 11:30,21,1374.5,1376.25,1371.5,1375.5,400
20110801|2011-07-21 12:00,21,1376.25,1379,1375.25,1377.75,508
20110801|2011-07-21 12:30,21,1377.75,1379.5,1375,1379,520
20110801|2011-07-21 13:00,21,1379.25,1381.25,1377,1380.75,1090
20110801|2011-07-21 18:00,22,1379.75,1379.75,1378,1379.75,26
20110801|2011-07-21 19:00,22,1380,1381,1379.75,1381,34
20110801|2011-07-21 19:30,22,1381.5,1382,1381.5,1382,22
20110801|2011-07-21 20:00,22,1382.5,1383.5,1381.75,1382.25,25
20110801|2011-07-21 20:30,22,1383.5,1383.5,1382.25,1382.5,12
20110801|2011-07-21 21:30,22,1383.75,1384,1383.75,1384,4
20110801|2011-07-21 23:00,22,1382.25,1382.25,1382.25,1382.25,3
20110801|2011-07-22 00:00,22,1383,1383,1383,1383,1
20110801|2011-07-22 00:30,22,1383.5,1383.75,1383.5,1383.75,11
20110801|2011-07-22 01:00,22,1384,1384,1383.25,1383.25,7
20110801|2011-07-22 01:30,22,1384,1385,1383.75,1385,15
20110801|2011-07-22 02:00,22,1384.75,1385.75,1384.75,1385.75,29
20110801|2011-07-22 02:30,22,1385,1385,1380.75,1380.75,22
20110801|2011-07-22 03:00,22,1380.25,1381.5,1379,1379,27
20110801|2011-07-22 03:30,22,1378.25,1378.25,1376.75,1376.75,8
20110801|2011-07-22 04:00,22,1377.25,1377.25,1376.5,1377.25,4
20110801|2011-07-22 04:30,22,1379.25,1379.25,1379.25,1379.25,1
20110801|2011-07-22 05:00,22,1380.5,1381.25,1380,1380,12
20110801|2011-07-22 05:30,22,1380.75,1380.75,1379,1380.25,3
20110801|2011-07-22 06:00,22,1381,1382,1381,1382,3
20110801|2011-07-22 06:30,22,1379,1381,1378,1378.5,125
20110801|2011-07-22 07:00,22,1378.5,1378.5,1376.25,1376.5,44
20110801|2011-07-22 09:30,22,1376.25,1387.25,1374.75,1386,1697
20110801|2011-07-22 10:00,22,1385.75,1388.5,1380.25,1382.5,1375
20110801|2011-07-22 10:30,22,1382.25,1384,1382.25,1383.25,279
20110801|2011-07-22 11:00,22,1382,1383,1380,1381.25,502
20110801|2011-07-22 11:30,22,1381.75,1383.25,1381.25,1381.75,446
20110801|2011-07-22 12:00,22,1381.75,1384,1380,1381,609
20110801|2011-07-22 12:30,22,1381.25,1381.25,1377,1381,1208
20110801|2011-07-22 13:00,22,1380.5,1381,1376,1379.25,1708
20110801|2011-07-24 18:00,25,1369.25,1370.5,1363,1369.5,380
20110801|2011-07-24 18:30,25,1368.75,1370,1367.5,1370,15
20110801|2011-07-24 19:00,25,1371,1371.5,1367.5,1367.5,17
20110801|2011-07-24 19:30,25,1369,1370.25,1369,1370.25,42
20110801|2011-07-24 20:00,25,1371.5,1371.5,1369.75,1371.25,28
20110801|2011-07-24 20:30,25,1371.25,1371.25,1370.75,1371,10
20110801|2011-07-24 21:00,25,1369.75,1370,1369.75,1370,79
20110801|2011-07-24 21:30,25,1369.75,1369.75,1369,1369,47
20110801|2011-07-24 22:00,25,1370,1370,1368,1368,18
20110801|2011-07-24 22:30,25,1367.75,1367.75,1366.75,1366.75,9
20110801|2011-07-24 23:00,25,1366.75,1366.75,1366.5,1366.5,6
20110801|2011-07-25 00:00,25,1366,1366,1366,1366,2
20110801|2011-07-25 00:30,25,1369.5,1369.75,1369.5,1369.75,9
20110801|2011-07-25 01:00,25,1367.25,1367.25,1367.25,1367.25,16
20110801|2011-07-25 01:30,25,1366,1366,1365.25,1365.25,109
20110801|2011-07-25 02:00,25,1364.75,1364.75,1363.5,1364.5,146
20110801|2011-07-25 02:30,25,1365.75,1367.5,1365.75,1367.5,28
20110801|2011-07-25 03:00,25,1367.5,1368.25,1367.5,1368.25,2
20110801|2011-07-25 03:30,25,1367.75,1368.25,1367.5,1367.5,9
20110801|2011-07-25 04:30,25,1366.25,1366.75,1365.75,1366.75,5
20110801|2011-07-25 05:00,25,1369,1369,1368.75,1368.75,6
20110801|2011-07-25 05:30,25,1369,1369,1368,1368,32
20110801|2011-07-25 06:00,25,1367,1368,1367,1367,5
20110801|2011-07-25 06:30,25,1367,1367.25,1366.5,1367.25,12
20110801|2011-07-25 07:00,25,1367,1370,1367,1370,42
20110801|2011-07-25 09:30,25,1368.25,1368.75,1351.5,1356.75,2828
20110801|2011-07-25 10:00,25,1355.75,1357,1354.75,1355.5,532
20110801|2011-07-25 10:30,25,1355.5,1356.75,1353.25,1354.75,510
20110801|2011-07-25 11:00,25,1354.25,1359.75,1351.75,1359.75,416
20110801|2011-07-25 11:30,25,1360,1361.5,1357.75,1361.25,355
20110801|2011-07-25 12:00,25,1361.25,1361.25,1356.75,1359,255
20110801|2011-07-25 12:30,25,1359,1363.75,1357,1361.75,559
20110801|2011-07-25 13:00,25,1363.25,1366.25,1361.5,1363.75,657
20110801|2011-07-25 18:00,26,1366.25,1367.75,1363,1365.5,73
20110801|2011-07-25 18:30,26,1364.75,1365.5,1364.25,1365.5,19
20110801|2011-07-25 19:00,26,1364.5,1364.5,1364.5,1364.5,2
20110801|2011-07-25 20:30,26,1366.5,1367.5,1366.5,1367.5,6
20110801|2011-07-25 21:00,26,1367.5,1367.5,1367,1367.5,74
20110801|2011-07-25 21:30,26,1367.5,1367.5,1366,1366.75,10
20110801|2011-07-25 22:00,26,1366.75,1367,1366.75,1367,2
20110801|2011-07-25 22:30,26,1367.5,1371,1367.5,1370.5,62
20110801|2011-07-25 23:00,26,1371,1371.25,1370.5,1370.5,9
20110801|2011-07-25 23:30,26,1370,1370,1370,1370,1
20110801|2011-07-26 00:00,26,1370,1370.5,1370,1370.5,2
20110801|2011-07-26 00:30,26,1370,1370,1370,1370,20
20110801|2011-07-26 01:00,26,1370,1370,1370,1370,10
20110801|2011-07-26 01:30,26,1371,1374.5,1370.75,1374.5,54
20110801|2011-07-26 02:00,26,1374,1375.5,1373,1375,38
20110801|2011-07-26 02:30,26,1375,1375.5,1375,1375.5,22
20110801|2011-07-26 03:00,26,1376,1376,1374.5,1374.75,26
20110801|2011-07-26 03:30,26,1373.5,1373.5,1371.75,1372.5,10
20110801|2011-07-26 04:00,26,1372.75,1372.75,1372.75,1372.75,1
20110801|2011-07-26 05:00,26,1372.25,1372.5,1371.75,1372.5,10
20110801|2011-07-26 05:30,26,1373,1373,1372.25,1373,6
20110801|2011-07-26 06:00,26,1373,1373,1373,1373,2
20110801|2011-07-26 06:30,26,1374,1376,1374,1374.5,36
20110801|2011-07-26 07:00,26,1374.75,1374.75,1372.25,1372.25,33
20110801|2011-07-26 09:30,26,1371.5,1378.75,1366.75,1377.5,1538
20110801|2011-07-26 10:00,26,1378.25,1381.5,1377.75,1379,707
20110801|2011-07-26 10:30,26,1378.75,1380.5,1377,1380.5,479
20110801|2011-07-26 11:00,26,1380.5,1383.25,1379.75,1382,601
20110801|2011-07-26 11:30,26,1382,1382.25,1377.75,1379.25,450
20110801|2011-07-26 12:00,26,1379.5,1380,1376,1379.75,399
20110801|2011-07-26 12:30,26,1380,1381.75,1376.5,1381.25,643
20110801|2011-07-26 13:00,26,1380.5,1383.75,1378.5,1383,626
20110801|2011-07-26 18:00,27,1383,1385,1383,1383.5,64
20110801|2011-07-26 18:30,27,1383.5,1384.25,1383.5,1383.5,26
20110801|2011-07-26 19:00,27,1384.5,1385,1384.5,1385,5
20110801|2011-07-26 19:30,27,1385,1385.25,1384.75,1385.25,77
20110801|2011-07-26 20:00,27,1385,1388,1385,1386.5,132
20110801|2011-07-26 20:30,27,1386.5,1386.5,1383.5,1384.25,7
20110801|2011-07-26 21:00,27,1383.75,1384.25,1382.5,1382.5,5
20110801|2011-07-26 21:30,27,1384.25,1384.75,1384.25,1384.75,10
20110801|2011-07-26 22:00,27,1383.75,1383.75,1383.25,1383.25,5
20110801|2011-07-26 22:30,27,1382.25,1383.75,1382.25,1383.75,2
20110801|2011-07-26 23:30,27,1384.25,1384.25,1383.75,1383.75,2
20110801|2011-07-27 00:30,27,1385.25,1386.25,1385.25,1386.25,9
20110801|2011-07-27 01:00,27,1385.75,1386,1384,1386,11
20110801|2011-07-27 01:30,27,1385.75,1385.75,1385.75,1385.75,15
20110801|2011-07-27 02:30,27,1384.5,1384.5,1382.75,1383,12
20110801|2011-07-27 03:00,27,1383.25,1383.25,1383.25,1383.25,1
20110801|2011-07-27 04:30,27,1383,1383,1383,1383,1
20110801|2011-07-27 06:00,27,1382.75,1383,1382.75,1383,7
20110801|2011-07-27 06:30,27,1383.5,1383.75,1383.25,1383.75,11
20110801|2011-07-27 07:00,27,1383.75,1383.75,1382,1382.5,21
20110801|2011-07-27 09:30,27,1377.25,1379.5,1371.75,1376.25,1572
20110801|2011-07-27 10:00,27,1376.5,1377.25,1369.75,1371,751
20110801|2011-07-27 10:30,27,1371.25,1374.75,1370.75,1371.5,251
20110801|2011-07-27 11:00,27,1372,1372.5,1368.5,1370.5,258
20110801|2011-07-27 11:30,27,1371.75,1378.25,1371.5,1375.75,524
20110801|2011-07-27 12:00,27,1375.5,1377.5,1373,1377,298
20110801|2011-07-27 12:30,27,1377,1378.25,1374.75,1376.75,465
20110801|2011-07-27 13:00,27,1377.25,1379.75,1374,1374,697
20110801|2011-07-27 18:00,28,1373.25,1373.25,1371.5,1371.75,9
20110801|2011-07-27 18:30,28,1371.75,1371.75,1371.75,1371.75,10
20110801|2011-07-27 19:00,28,1370.5,1372.75,1370.5,1372.75,2
20110801|2011-07-27 19:30,28,1375,1375,1373.75,1373.75,16
20110801|2011-07-27 20:00,28,1374.25,1375.5,1373,1373,26
20110801|2011-07-27 20:30,28,1371.5,1371.5,1371.25,1371.25,2
20110801|2011-07-27 21:00,28,1372.5,1372.5,1372.5,1372.5,1
20110801|2011-07-27 21:30,28,1371.75,1371.75,1371.75,1371.75,3
20110801|2011-07-27 22:00,28,1373,1374.25,1373,1373.75,14
20110801|2011-07-27 22:30,28,1375,1375,1375,1375,1
20110801|2011-07-28 01:00,28,1373.5,1373.5,1373.5,1373.5,2
20110801|2011-07-28 01:30,28,1375,1375,1375,1375,2
20110801|2011-07-28 02:00,28,1375,1375,1375,1375,5
20110801|2011-07-28 02:30,28,1375,1375,1375,1375,3
20110801|2011-07-28 03:00,28,1376,1377.5,1376,1377.5,12
20110801|2011-07-28 03:30,28,1378,1379,1378,1379,2
20110801|2011-07-28 04:00,28,1378.25,1380,1378.25,1380,18
20110801|2011-07-28 04:30,28,1380,1380,1378.25,1378.25,3
20110801|2011-07-28 05:30,28,1377.75,1377.75,1377.75,1377.75,1
20110801|2011-07-28 06:00,28,1378.5,1378.5,1378,1378,5
20110801|2011-07-28 06:30,28,1379,1379,1377.25,1377.25,5
20110801|2011-07-28 07:00,28,1376.25,1376.25,1375.25,1376,27
20110801|2011-07-28 09:30,28,1374.25,1379,1370,1376.5,766
20110801|2011-07-28 10:00,28,1376.75,1377.5,1369,1371.75,885
20110801|2011-07-28 10:30,28,1371.5,1373.5,1369.5,1373.5,526
20110801|2011-07-28 11:00,28,1373,1374.75,1370.25,1372.5,378
20110801|2011-07-28 11:30,28,1373.25,1373.5,1368.5,1369.75,182
20110801|2011-07-28 12:00,28,1369,1372,1368.75,1372,165
20110801|2011-07-28 12:30,28,1371.25,1372.25,1369,1369.5,199
20110801|2011-07-28 13:00,28,1370,1371.5,1367,1367.5,368
20110801|2011-07-28 18:00,29,1365.75,1367.5,1364,1366,20
20110801|2011-07-28 18:30,29,1366.5,1366.75,1366.5,1366.75,2
20110801|2011-07-28 19:00,29,1367,1367,1367,1367,6
20110801|2011-07-28 20:00,29,1367.75,1368.5,1367.75,1368.5,11
20110801|2011-07-28 20:30,29,1369.75,1369.75,1369.75,1369.75,1
20110801|2011-07-28 21:00,29,1370,1370,1370,1370,1
20110801|2011-07-28 21:30,29,1368.75,1368.75,1368.75,1368.75,22
20110801|2011-07-28 22:00,29,1373,1373,1373,1373,5
20110801|2011-07-28 23:00,29,1373.75,1373.75,1373.75,1373.75,1
20110801|2011-07-29 01:30,29,1371.25,1371.25,1364.75,1364.75,2
20110801|2011-07-29 02:30,29,1368,1368,1368,1368,1
20110801|2011-07-29 03:00,29,1368.5,1368.5,1368.5,1368.5,1
20110801|2011-07-29 03:30,29,1368.5,1369.25,1368.5,1369.25,10
20110801|2011-07-29 04:00,29,1368.5,1368.5,1368.5,1368.5,1
20110801|2011-07-29 04:30,29,1367.75,1367.75,1367.75,1367.75,1
20110801|2011-07-29 05:30,29,1365,1365,1365,1365,1
20110801|2011-07-29 06:00,29,1364,1364,1364,1364,5
20110801|2011-07-29 06:30,29,1362,1362.5,1362,1362.5,5
20110801|2011-07-29 07:00,29,1362.5,1362.5,1362.5,1362.5,10
20110801|2011-07-29 09:30,29,1358.25,1363.25,1352,1354,561
20110801|2011-07-29 10:00,29,1354.75,1358,1352.25,1353,263
20110801|2011-07-29 10:30,29,1352.75,1353,1349,1350.75,226
20110801|2011-07-29 11:00,29,1350.5,1353.25,1350,1352.5,198
20110801|2011-07-29 11:30,29,1352,1354,1351.75,1352.25,84
20110801|2011-07-29 12:00,29,1352,1355.25,1352,1354.75,121
20110801|2011-07-29 12:30,29,1353.5,1353.75,1351.75,1351.75,145
20110801|2011-07-29 13:00,29,1351.5,1355,1351,1351.5,141
20110801|2011-07-31 18:00,1,1354.25,1357.25,1354.25,1357.25,6
20110801|2011-07-31 18:30,1,1358,1358,1358,1358,2
20110801|2011-07-31 19:30,1,1362,1362,1362,1362,1
20110801|2011-07-31 20:30,1,1363,1363,1363,1363,1
20110801|2011-07-31 23:00,1,1362.75,1362.75,1362.75,1362.75,2
20110801|2011-08-01 02:00,1,1367.75,1369,1367.75,1369,3
20110801|2011-08-01 02:30,1,1366.75,1366.75,1366.75,1366.75,5
20110801|2011-08-01 04:30,1,1367,1367,1367,1367,2
20110801|2011-08-01 05:00,1,1368,1368,1368,1368,2
20110801|2011-08-01 06:00,1,1368,1368,1368,1368,3
20110801|2011-08-01 07:00,1,1368,1368.25,1368,1368.25,2
20110801|2011-08-01 09:30,1,1368.25,1371,1360.25,1364.75,150
20110801|2011-08-01 10:00,1,1363.75,1365.25,1363.75,1365,28
20110801|2011-08-01 10:30,1,1365.25,1365.25,1359.5,1361.5,56
20110801|2011-08-01 11:00,1,1361,1361,1357,1359.25,15
20110801|2011-08-01 11:30,1,1360,1360,1358.25,1359.5,31
20110801|2011-08-01 12:00,1,1359.25,1359.25,1357.75,1357.75,18
20110801|2011-08-01 12:30,1,1358.25,1358.5,1356,1358,8
20110801|2011-08-01 13:00,1,1356.75,1360.5,1356,1359,59
20110801|2011-08-01 18:00,2,1360,1361.5,1360,1361.5,3
20110801|2011-08-01 18:30,2,1363.25,1363.25,1363.25,1363.25,1
20110801|2011-08-01 20:00,2,1366.5,1366.5,1366.5,1366.5,4
20110801|2011-08-02 06:00,2,1358.5,1358.5,1358.5,1358.5,3
20110801|2011-08-02 09:30,2,1359.5,1363,1350,1353.75,253
20110801|2011-08-02 10:00,2,1352.5,1352.5,1348.5,1350,116
20110801|2011-08-02 10:30,2,1350.25,1352,1348.5,1351.5,25
20110801|2011-08-02 11:00,2,1350.5,1351.5,1349.5,1351.5,22
20110801|2011-08-02 11:30,2,1351.75,1354,1351.75,1354,12
20110801|2011-08-02 12:00,2,1353.5,1370.5,1353.5,1370.5,128
20110801|2011-08-02 12:30,2,1371.75,1377.5,1370,1373.75,35
20110801|2011-08-02 13:00,2,1371.75,1375,1370.5,1374.5,22
20110801|2011-08-02 18:00,3,1373,1374.25,1369.25,1371.25,23
20110801|2011-08-03 06:30,3,1368.75,1368.75,1368.75,1368.75,1
20110801|2011-08-03 07:00,3,1369.5,1369.5,1369.5,1369.5,1
20110801|2011-08-03 09:30,3,1371.5,1371.5,1359.75,1364.75,98
20110801|2011-08-03 10:00,3,1363.25,1363.25,1360.5,1361.75,59
20110801|2011-08-03 10:30,3,1363,1363,1361.75,1362,139
20110801|2011-08-03 11:00,3,1360,1360,1357.5,1357.5,4
20110801|2011-08-03 11:30,3,1356.75,1356.75,1356.75,1356.75,4
20110801|2011-08-03 12:00,3,1359.5,1360.25,1359.5,1360.25,12
20110801|2011-08-03 12:30,3,1363.5,1366.25,1363.25,1365,26
20110801|2011-08-03 13:00,3,1363.25,1363.25,1363,1363.25,14
20110801|2011-08-03 20:30,4,1357.5,1357.5,1357.5,1357.5,1
20110801|2011-08-04 05:30,4,1353.25,1353.25,1348.25,1348.25,2
20110801|2011-08-04 06:30,4,1349.5,1349.5,1349.5,1349.5,5
20110801|2011-08-04 09:30,4,1348.5,1350,1345,1349.5,36
20110801|2011-08-04 10:00,4,1347.5,1347.5,1344,1344.75,21
20110801|2011-08-04 10:30,4,1345,1345,1336,1336,109
20110801|2011-08-04 11:00,4,1335.25,1338.25,1334,1338.25,121
20110801|2011-08-04 11:30,4,1337,1343.75,1337,1341.5,13
20110801|2011-08-04 12:00,4,1341,1343.75,1340.25,1343.75,10
20110801|2011-08-04 12:30,4,1342,1342,1340.25,1340.75,3
20110801|2011-08-04 13:00,4,1338.25,1338.25,1337.75,1337.75,15
20110801|2011-08-04 18:00,5,1333.25,1333.25,1329,1329,5
20110801|2011-08-04 18:30,5,1330.5,1330.5,1330.5,1330.5,1
20110801|2011-08-04 20:00,5,1328.25,1328.25,1316,1316,21
20110801|2011-08-04 23:00,5,1327,1327,1327,1327,2
20110801|2011-08-05 02:30,5,1324.25,1324.25,1324.25,1324.25,1
20110801|2011-08-05 04:30,5,1326.5,1326.5,1326.5,1326.5,1
20110801|2011-08-05 05:00,5,1325,1325,1325,1325,3
20110801|2011-08-05 06:30,5,1332.75,1332.75,1332.75,1332.75,1
20110801|2011-08-05 09:30,5,1332.75,1340,1332.75,1335,117
20110801|2011-08-05 10:00,5,1333,1334,1324,1326,42
20110801|2011-08-05 10:30,5,1322.25,1322.25,1322,1322,10
20110801|2011-08-05 11:00,5,1321,1321,1320,1320,32
20110801|2011-08-05 11:30,5,1327.75,1332,1327.75,1332,3
20110801|2011-08-05 12:30,5,1331.5,1334.75,1331.5,1334.75,6
20110801|2011-08-05 13:00,5,1331,1335.25,1330.25,1330.25,89
20110801|2011-08-07 18:00,8,1323,1323,1317.5,1318.25,14
20110801|2011-08-07 19:00,8,1318.25,1318.25,1318.25,1318.25,4
20110801|2011-08-07 22:00,8,1319,1319,1319,1319,14
20110801|2011-08-07 22:30,8,1319,1319,1319,1319,52
20110801|2011-08-08 03:30,8,1318,1318,1318,1318,3
20110801|2011-08-08 04:30,8,1317,1317,1317,1317,4
20110801|2011-08-08 07:00,8,1315.5,1315.5,1315.5,1315.5,2
20110801|2011-08-08 09:30,8,1314.75,1314.75,1309.75,1312.75,146
20110801|2011-08-08 10:00,8,1310.5,1315,1310.5,1315,2
20110801|2011-08-08 10:30,8,1310.75,1310.75,1310.75,1310.75,1
20110801|2011-08-08 11:00,8,1311.5,1311.5,1310.75,1310.75,24
20110801|2011-08-08 12:30,8,1310,1310,1307,1307,168
20110801|2011-08-08 13:00,8,1308.25,1308.5,1308.25,1308.5,4
20110801|2011-08-08 19:00,9,1300,1300,1300,1300,1
20110801|2011-08-08 19:30,9,1301,1301,1301,1301,50
20110801|2011-08-08 20:00,9,1293.5,1293.5,1286,1286,4
20110801|2011-08-09 04:30,9,1297.5,1297.5,1297.5,1297.5,5
20110801|2011-08-09 09:30,9,1312.25,1320,1312.25,1315.5,44
20110801|2011-08-09 10:00,9,1309.25,1309.25,1308.75,1308.75,2
20110801|2011-08-09 10:30,9,1310.5,1310.5,1309.25,1309.25,3
20110801|2011-08-09 11:00,9,1309.5,1309.5,1309.5,1309.5,2
20110801|2011-08-09 11:30,9,1309.5,1309.5,1305.5,1305.5,6
20110801|2011-08-09 12:00,9,1303,1306,1303,1305.5,10
20110801|2011-08-09 12:30,9,1302.5,1302.5,1300,1300,10
20110801|2011-08-09 13:00,9,1301,1302,1298.25,1298.25,5
20110801|2011-08-09 23:00,10,1312.75,1312.75,1312.75,1312.75,1
20110801|2011-08-10 04:30,10,1312.75,1312.75,1312.75,1312.75,3
20110801|2011-08-10 09:30,10,1308.25,1308.25,1300,1300,24
20110801|2011-08-10 10:00,10,1300,1300,1300,1300,2
20110801|2011-08-10 11:00,10,1300,1300.75,1300,1300.75,7
20110801|2011-08-10 11:30,10,1297.25,1297.5,1297.25,1297.5,2
20110801|2011-08-10 12:30,10,1296,1296,1296,1296,7
20110801|2011-08-11 09:30,11,1349.75,1349.75,1338.25,1338.25,6
20110801|2011-08-11 10:30,11,1332.25,1333,1332.25,1332.25,14
20110801|2011-08-11 11:30,11,1340,1340.5,1340,1340.5,7
20110801|2011-08-11 13:00,11,1338,1338,1337.5,1338,4
20110801|2011-08-11 18:00,12,1343.25,1343.75,1343.25,1343.75,2
20110801|2011-08-11 19:30,12,1347.5,1347.5,1347.5,1347.5,2
20110801|2011-08-11 21:00,12,1346.25,1346.25,1346.25,1346.25,2
20110801|2011-08-12 02:00,12,1336,1336,1333.75,1333.75,2
20110801|2011-08-12 06:30,12,1338.25,1342.5,1338.25,1342.5,10
20110801|2011-08-12 09:30,12,1344.5,1345,1344.5,1344.5,5
20110801|2011-08-12 10:00,12,1333,1333,1329,1329,3
20110801|2011-08-12 10:30,12,1340,1340,1340,1340,1
20110901|2009-09-16 06:30,16,940.5,940.5,940.5,940.5,1
20110901|2009-09-17 07:00,17,930,930,930,930,1
20110901|2009-10-12 12:00,12,973.75,973.75,973.75,973.75,1
20110901|2009-11-18 11:00,18,1032,1032,1032,1032,1
20110901|2010-01-04 11:30,4,1009.75,1009.75,1007.25,1007.25,20
20110901|2010-01-31 20:30,1,927.75,927.75,927.75,927.75,1
20110901|2010-02-09 11:30,9,931,931,931,931,3
20110901|2010-03-12 10:00,12,932.75,932.75,932.5,932.5,4
20110901|2010-04-25 21:30,26,994,994,994,994,1
20110901|2010-04-27 05:30,27,982,982,982,982,1
20110901|2010-06-01 12:00,1,925,925,925,925,1
20110901|2010-06-15 09:30,15,941,941,941,941,1
20110901|2010-06-24 10:00,24,935,935,935,935,1
20110901|2010-07-06 09:30,6,932.5,932.5,928.5,928.5,6
20110901|2010-07-12 20:00,13,964.25,964.25,964.25,964.25,1
20110901|2010-07-13 13:00,13,967.25,967.25,967.25,967.25,1
20110901|2010-07-14 09:30,14,971,975,971,975,20
20110901|2010-07-14 18:00,15,970,970,970,970,1
20110901|2010-07-22 09:30,22,994,994,994,994,1
20110901|2010-08-04 12:30,4,1017.25,1017.25,1015,1015.25,21
20110901|2010-08-06 10:00,6,1017.25,1017.25,1017.25,1017.25,1
20110901|2010-08-10 19:00,11,1018,1018,1018,1018,1
20110901|2010-08-11 13:00,11,1009.5,1009.5,1009.5,1009.5,1
20110901|2010-08-12 10:30,12,1020,1020,1020,1020,2
20110901|2010-08-17 09:30,17,1027,1027,1027,1027,2
20110901|2010-08-18 09:30,18,1016.5,1016.5,1016.5,1016.5,1
20110901|2010-08-20 09:30,20,1007,1007,1007,1007,1
20110901|2010-08-24 10:30,24,999.25,999.25,999.25,999.25,1
20110901|2010-08-25 10:00,25,995.5,995.5,995.5,995.5,1
20110901|2010-08-25 12:00,25,997.5,997.5,997.5,997.5,2
20110901|2010-08-26 12:30,26,1006,1006,1006,1006,1
20110901|2010-08-26 13:00,26,1006,1009,1006,1009,2
20110901|2010-08-27 09:30,27,1014.5,1016.75,1014,1016.75,10
20110901|2010-08-30 12:30,30,1025.5,1026.5,1025.25,1025.5,11
20110901|2010-08-30 23:00,31,1009.25,1009.25,1009.25,1009.25,1
20110901|2010-09-01 10:00,1,1015.5,1015.5,1015.5,1015.5,1
20110901|2010-09-01 22:00,2,1012.25,1012.25,1012.25,1012.25,1
20110901|2010-09-03 10:00,3,1028,1028,1028,1028,3
20110901|2010-09-03 11:00,3,1037.5,1037.5,1037.5,1037.5,1
20110901|2010-09-07 05:00,7,1033.5,1033.5,1033.5,1033.5,1
20110901|2010-09-07 11:30,7,1041,1041,1041,1041,1
20110901|2010-09-08 09:30,8,1050.25,1050.25,1050.25,1050.25,2
20110901|2010-09-08 20:00,9,1035.25,1035.25,1035.25,1035.25,1
20110901|2010-09-09 10:00,9,1037.5,1037.5,1037.5,1037.5,1
20110901|2010-09-09 11:00,9,1040.75,1041.25,1040.75,1041.25,2
20110901|2010-09-09 13:00,9,1038.5,1038.5,1038.5,1038.5,1
20110901|2010-09-10 13:00,10,1037.5,1037.5,1036.5,1036.5,3
20110901|2010-09-12 20:00,13,1030.25,1030.25,1030.25,1030.25,1
20110901|2010-09-13 11:00,13,1035,1035.25,1035,1035.25,25
20110901|2010-09-14 18:00,15,1035.25,1035.25,1035.25,1035.25,1
20110901|2010-09-15 06:30,15,1040.75,1040.75,1040.75,1040.75,1
20110901|2010-09-15 10:30,15,1040,1040,1040,1040,2
20110901|2010-09-15 13:00,15,1045.5,1045.5,1045.5,1045.5,1
20110901|2010-09-16 12:00,16,1040.5,1040.5,1040.5,1040.5,3
20110901|2010-09-16 19:00,17,1046,1046,1046,1046,1
20110901|2010-09-17 09:30,17,1058,1058,1057.5,1057.5,2
20110901|2010-09-17 10:30,17,1059,1059,1057.75,1058,16
20110901|2010-09-17 11:30,17,1059,1059,1059,1059,1
20110901|2010-09-20 09:30,20,1084.5,1084.5,1084.5,1084.5,4
20110901|2010-09-20 11:00,20,1086.25,1086.25,1086,1086,2
20110901|2010-09-20 11:30,20,1087,1087,1087,1087,1
20110901|2010-09-20 20:00,21,1083.75,1083.75,1083.75,1083.75,1
20110901|2010-09-20 22:30,21,1090,1090,1090,1090,1
20110901|2010-09-21 02:30,21,1090.75,1090.75,1090.75,1090.75,2
20110901|2010-09-21 09:30,21,1085,1085,1085,1085,1
20110901|2010-09-21 10:00,21,1085,1085,1085,1085,2
20110901|2010-09-22 19:30,23,1094.5,1094.5,1094.5,1094.5,1
20110901|2010-09-22 23:00,23,1090,1090,1090,1090,1
20110901|2010-09-23 10:00,23,1083.5,1083.5,1083.5,1083.5,2
20110901|2010-09-23 10:30,23,1090,1091,1090,1091,2
20110901|2010-09-24 02:00,24,1094.25,1094.25,1094.25,1094.25,1
20110901|2010-09-24 05:30,24,1101.25,1101.25,1101.25,1101.25,1
20110901|2010-09-24 10:30,24,1107.5,1107.5,1107.5,1107.5,2
20110901|2010-09-24 11:00,24,1114.75,1116.75,1114.75,1116.5,3
20110901|2010-09-24 11:30,24,1113.25,1113.25,1113.25,1113.25,1
20110901|2010-09-26 18:00,27,1118.25,1118.25,1118.25,1118.25,2
20110901|2010-09-27 06:30,27,1123.75,1123.75,1123.75,1123.75,1
20110901|2010-09-27 10:00,27,1115,1115,1115,1115,1
20110901|2010-09-27 10:30,27,1114,1114,1114,1114,1
20110901|2010-09-28 10:00,28,1114,1115.5,1114,1115.5,2
20110901|2010-09-28 10:30,28,1113.5,1113.5,1113.5,1113.5,2
20110901|2010-09-29 09:30,29,1086.75,1086.75,1086.75,1086.75,1
20110901|2010-09-30 02:00,30,1099.5,1099.5,1099.5,1099.5,1
20110901|2010-09-30 09:30,30,1085.5,1085.5,1085.5,1085.5,1
20110901|2010-10-03 21:30,4,1046,1046,1046,1046,4
20110901|2010-10-03 22:00,4,1046,1046,1046,1046,1
20110901|2010-10-04 10:00,4,1057,1057,1057,1057,1
20110901|2010-10-04 11:30,4,1063,1063,1063,1063,9
20110901|2010-10-04 12:00,4,1060,1060,1060,1060,1
20110901|2010-10-04 12:30,4,1063,1063,1063,1063,6
20110901|2010-10-04 13:00,4,1061,1061,1061,1061,4
20110901|2010-10-05 09:30,5,1066,1072.25,1066,1072.25,4
20110901|2010-10-05 12:00,5,1078,1078,1078,1078,1
20110901|2010-10-05 22:00,6,1076,1076,1076,1076,4
20110901|2010-10-05 22:30,6,1076,1076,1076,1076,1
20110901|2010-10-06 19:30,7,1073,1073,1073,1073,1
20110901|2010-10-07 06:00,7,1082,1082,1082,1082,2
20110901|2010-10-07 06:30,7,1082,1082,1080,1080,4
20110901|2010-10-07 07:00,7,1080,1080,1080,1080,4
20110901|2010-10-07 10:00,7,1077,1077,1077,1077,1
20110901|2010-10-10 18:00,11,1152,1152,1152,1152,1
20110901|2010-10-10 19:00,11,1176.5,1182.5,1176.5,1182.5,2
20110901|2010-10-11 02:00,11,1176.75,1176.75,1176.75,1176.75,1
20110901|2010-10-11 09:30,11,1177,1177,1170,1172.75,7
20110901|2010-10-11 10:00,11,1171,1171,1168,1168,6
20110901|2010-10-11 11:30,11,1164.25,1164.25,1164.25,1164.25,1
20110901|2010-10-11 12:00,11,1161.5,1162,1161.5,1162,2
20110901|2010-10-12 09:30,12,1154,1154,1153.75,1153.75,5
20110901|2010-10-12 10:30,12,1164.25,1164.25,1164.25,1164.25,2
20110901|2010-10-12 12:00,12,1166.25,1166.25,1166.25,1166.25,2
20110901|2010-10-13 09:30,13,1173,1174.5,1171,1171.5,27
20110901|2010-10-13 10:30,13,1169.5,1169.75,1169.25,1169.75,10
20110901|2010-10-13 22:00,14,1178,1178,1178,1178,10
20110901|2010-10-14 02:00,14,1177,1177,1175,1175,20
20110901|2010-10-14 11:00,14,1174.5,1176.25,1174.25,1176.25,6
20110901|2010-10-14 18:30,15,1182,1182,1182,1182,1
20110901|2010-10-14 21:00,15,1185.75,1185.75,1185.75,1185.75,3
20110901|2010-10-14 22:00,15,1186.5,1186.5,1186.5,1186.5,1
20110901|2010-10-15 10:00,15,1175,1175,1175,1175,1
20110901|2010-10-15 13:00,15,1169.25,1170,1169.25,1170,10
20110901|2010-10-17 18:30,18,1170.75,1170.75,1170.75,1170.75,1
20110901|2010-10-18 00:30,18,1172,1173,1172,1173,2
20110901|2010-10-18 06:30,18,1170,1170,1170,1170,2
20110901|2010-10-18 12:30,18,1171.25,1171.75,1171.25,1171.75,3
20110901|2010-10-18 13:00,18,1172.5,1172.5,1172.5,1172.5,1
20110901|2010-10-19 04:00,19,1180.75,1180.75,1180.75,1180.75,1
20110901|2010-10-19 07:00,19,1160,1160,1160,1160,1
20110901|2010-10-19 10:00,19,1176,1176,1176,1176,1
20110901|2010-10-19 10:30,19,1176.5,1177,1176.5,1177,2
20110901|2010-10-19 11:00,19,1177.75,1177.75,1177.75,1177.75,2
20110901|2010-10-19 11:30,19,1174.75,1175.25,1173.5,1173.5,18
20110901|2010-10-19 12:00,19,1173,1173,1173,1173,1
20110901|2010-10-19 12:30,19,1172.25,1173.5,1170,1170,5
20110901|2010-10-19 20:00,20,1173,1173,1173,1173,1
20110901|2010-10-19 20:30,20,1168.5,1168.5,1168.5,1168.5,1
20110901|2010-10-20 00:00,20,1180,1180,1180,1180,1
20110901|2010-10-20 03:00,20,1182,1182,1182,1182,1
20110901|2010-10-20 06:30,20,1185.5,1185.5,1185.5,1185.5,1
20110901|2010-10-20 09:30,20,1182.75,1190.25,1182.75,1190.25,30
20110901|2010-10-20 10:00,20,1191,1191,1186.5,1186.5,2
20110901|2010-10-20 11:00,20,1187.75,1189.5,1187.75,1188.75,28
20110901|2010-10-20 11:30,20,1189.25,1189.5,1188.25,1188.5,23
20110901|2010-10-20 12:00,20,1189,1192,1189,1192,6
20110901|2010-10-20 12:30,20,1192,1194.75,1188.5,1192,56
20110901|2010-10-20 13:00,20,1193.75,1195.75,1191.25,1192.75,37
20110901|2010-10-20 18:00,21,1197,1198.5,1197,1198.5,2
20110901|2010-10-20 18:30,21,1199.25,1200.5,1199.25,1200.25,4
20110901|2010-10-20 20:30,21,1201.5,1201.5,1200.25,1200.25,12
20110901|2010-10-20 21:30,21,1202,1202,1202,1202,4
20110901|2010-10-21 01:00,21,1199.75,1199.75,1199.75,1199.75,3
20110901|2010-10-21 09:30,21,1198.5,1199.75,1197,1198.75,33
20110901|2010-10-21 10:00,21,1195.5,1198.5,1192.75,1192.75,10
20110901|2010-10-21 10:30,21,1193.75,1193.75,1193.75,1193.75,2
20110901|2010-10-21 11:00,21,1193.5,1193.5,1193.5,1193.5,5
20110901|2010-10-21 13:00,21,1187.5,1187.5,1186.5,1186.5,4
20110901|2010-10-22 11:30,22,1186.75,1188.75,1186,1186,86
20110901|2010-10-22 12:00,22,1185,1185,1185,1185,1
20110901|2010-10-22 12:30,22,1184.25,1185.25,1183,1184,21
20110901|2010-10-22 13:00,22,1182.5,1182.5,1181.25,1181.25,10
20110901|2010-10-24 18:30,25,1185,1185,1185,1185,3
20110901|2010-10-24 20:00,25,1192.75,1192.75,1192.75,1192.75,1
20110901|2010-10-25 06:30,25,1197,1197.5,1197,1197.5,2
20110901|2010-10-25 09:30,25,1201,1201,1201,1201,2
20110901|2010-10-25 10:00,25,1191.75,1191.75,1191.75,1191.75,1
20110901|2010-10-25 12:30,25,1191.5,1193,1191.5,1193,3
20110901|2010-10-25 13:00,25,1194.5,1195.25,1194.5,1195.25,5
20110901|2010-10-26 09:30,26,1190,1192.75,1190,1192,9
20110901|2010-10-26 11:00,26,1196.5,1196.75,1196.25,1196.75,5
20110901|2010-10-26 11:30,26,1199,1199,1198,1198,7
20110901|2010-10-26 12:00,26,1199.25,1200.5,1199.25,1200.5,5
20110901|2010-10-26 13:00,26,1196.75,1198.25,1196.75,1198.25,2
20110901|2010-10-26 20:30,27,1194.75,1196,1194.75,1196,8
20110901|2010-10-26 21:30,27,1198.75,1198.75,1198,1198,4
20110901|2010-10-26 22:00,27,1186.75,1186.75,1186.25,1186.25,3
20110901|2010-10-26 22:30,27,1191,1191,1191,1191,1
20110901|2010-10-27 09:30,27,1180,1180,1179.25,1179.25,2
20110901|2010-10-27 11:30,27,1191.75,1191.75,1191.75,1191.75,1
20110901|2010-10-27 13:00,27,1202.25,1202.25,1202.25,1202.25,3
20110901|2010-10-27 20:30,28,1199.25,1199.25,1199.25,1199.25,1
20110901|2010-10-28 20:00,29,1191,1191,1191,1191,1
20110901|2010-10-28 21:00,29,1200.75,1200.75,1200.75,1200.75,4
20110901|2010-10-29 02:00,29,1194.5,1194.5,1194.5,1194.5,1
20110901|2010-10-29 10:00,29,1198,1198,1198,1198,4
20110901|2010-10-29 11:30,29,1195.25,1195.25,1195.25,1195.25,1
20110901|2010-10-29 12:00,29,1195.75,1195.75,1195.75,1195.75,3
20110901|2010-11-01 04:30,1,1207,1207,1207,1207,5
20110901|2010-11-01 06:30,1,1205,1205,1201.5,1202,10
20110901|2010-11-01 10:00,1,1198.25,1198.5,1197.75,1198.25,6
20110901|2010-11-01 10:30,1,1196.5,1198.25,1196.5,1198.25,2
20110901|2010-11-01 11:00,1,1199.5,1200.75,1199.5,1200.75,11
20110901|2010-11-01 11:30,1,1201.75,1202,1201.75,1201.75,4
20110901|2010-11-01 13:00,1,1201.75,1201.75,1200.75,1200.75,12
20110901|2010-11-01 19:00,2,1205,1205.25,1205,1205.25,3
20110901|2010-11-01 20:30,2,1206.25,1206.25,1206.25,1206.25,2
20110901|2010-11-02 04:30,2,1205.25,1205.25,1205.25,1205.25,1
20110901|2010-11-02 07:00,2,1206,1206,1206,1206,5
20110901|2010-11-02 09:30,2,1205,1205,1200.75,1200.75,10
20110901|2010-11-02 10:00,2,1200.75,1200.75,1200.75,1200.75,1
20110901|2010-11-02 10:30,2,1203.75,1203.75,1203.75,1203.75,1
20110901|2010-11-02 20:00,3,1206,1206,1206,1206,5
20110901|2010-11-02 22:30,3,1205,1205,1205,1205,1
20110901|2010-11-02 23:30,3,1205,1205,1205,1205,1
20110901|2010-11-03 01:00,3,1205,1205,1205,1205,2
20110901|2010-11-03 01:30,3,1203,1204,1203,1204,6
20110901|2010-11-03 09:30,3,1208.75,1209.25,1196.25,1198.75,20
20110901|2010-11-03 10:00,3,1195.75,1199.25,1195.75,1199.25,11
20110901|2010-11-03 11:30,3,1207.25,1208.75,1207.25,1208.75,5
20110901|2010-11-03 12:00,3,1210,1210,1210,1210,1
20110901|2010-11-03 12:30,3,1209,1209,1209,1209,2
20110901|2010-11-03 13:00,3,1207.75,1210.5,1207.75,1210.5,5
20110901|2010-11-03 21:30,4,1219.25,1219.25,1219.25,1219.25,1
20110901|2010-11-03 22:00,4,1219,1220,1218.25,1218.25,6
20110901|2010-11-04 01:30,4,1223.75,1223.75,1223.75,1223.75,6
20110901|2010-11-04 02:00,4,1225,1226,1225,1226,3
20110901|2010-11-04 02:30,4,1226,1227.25,1226,1226.75,35
20110901|2010-11-04 03:00,4,1227.25,1228,1227.25,1227.5,9
20110901|2010-11-04 05:00,4,1227.5,1227.5,1227.5,1227.5,1
20110901|2010-11-04 07:00,4,1226.5,1226.5,1226.5,1226.5,1
20110901|2010-11-04 09:30,4,1232.25,1242.75,1232.25,1242,17
20110901|2010-11-04 10:30,4,1241,1241,1240.5,1241,5
20110901|2010-11-04 11:00,4,1239.75,1240.25,1239.75,1240,10
20110901|2010-11-04 11:30,4,1240.25,1241.75,1240.25,1241.75,4
20110901|2010-11-04 12:00,4,1241.5,1241.5,1241.5,1241.5,1
20110901|2010-11-04 12:30,4,1244,1244,1244,1244,5
20110901|2010-11-04 13:00,4,1243.5,1243.5,1243.5,1243.5,2
20110901|2010-11-04 18:30,5,1247.5,1247.75,1247.5,1247.75,2
20110901|2010-11-04 20:00,5,1249,1252,1249,1252,4
20110901|2010-11-05 03:00,5,1248.25,1248.25,1248.25,1248.25,1
20110901|2010-11-05 03:30,5,1249,1251.5,1248.75,1251.25,4
20110901|2010-11-05 04:30,5,1248.25,1248.75,1248.25,1248.75,3
20110901|2010-11-05 06:30,5,1247.75,1247.75,1247.75,1247.75,1
20110901|2010-11-05 07:00,5,1246.75,1246.75,1246.75,1246.75,2
20110901|2010-11-05 09:30,5,1246.25,1247,1246.25,1246.75,12
20110901|2010-11-05 10:00,5,1248,1248.75,1246.5,1246.5,11
20110901|2010-11-05 10:30,5,1246.75,1247,1246.75,1247,4
20110901|2010-11-05 11:00,5,1243.75,1243.75,1243.75,1243.75,1
20110901|2010-11-05 11:30,5,1246,1247,1246,1247,2
20110901|2010-11-05 12:00,5,1247.5,1247.5,1247.5,1247.5,1
20110901|2010-11-05 12:30,5,1249.25,1250.25,1249.25,1250.25,8
20110901|2010-11-05 13:00,5,1250,1251.75,1250,1251.75,4
20110901|2010-11-07 18:00,8,1254,1254,1254,1254,1
20110901|2010-11-07 19:00,8,1252,1252.25,1252,1252.25,11
20110901|2010-11-07 20:00,8,1253,1253,1253,1253,5
20110901|2010-11-08 03:30,8,1252.25,1252.25,1252.25,1252.25,1
20110901|2010-11-08 09:30,8,1247,1250.5,1247,1250,13
20110901|2010-11-08 10:00,8,1251,1251,1251,1251,1
20110901|2010-11-08 10:30,8,1252,1254,1251.25,1254,17
20110901|2010-11-08 11:00,8,1252.25,1252.25,1251.5,1251.5,12
20110901|2010-11-08 11:30,8,1250,1250,1250,1250,1
20110901|2010-11-08 12:30,8,1247.75,1249.75,1247.75,1248.5,11
20110901|2010-11-08 13:00,8,1246.5,1246.5,1245.25,1245.25,37
20110901|2010-11-08 18:00,9,1242.5,1242.5,1242.5,1242.5,1
20110901|2010-11-08 18:30,9,1242.25,1242.25,1242.25,1242.25,1
20110901|2010-11-08 22:00,9,1251,1251.25,1251,1251.25,7
20110901|2010-11-08 23:00,9,1251.5,1251.5,1251.5,1251.5,4
20110901|2010-11-09 00:00,9,1253.5,1253.5,1253.5,1253.5,2
20110901|2010-11-09 03:30,9,1256.25,1256.25,1256.25,1256.25,2
20110901|2010-11-09 05:00,9,1265.25,1265.5,1265.25,1265.5,5
20110901|2010-11-09 09:30,9,1292,1297.5,1280,1291.75,26
20110901|2010-11-09 10:00,9,1291,1292.75,1285.25,1287.5,53
20110901|2010-11-09 10:30,9,1294.75,1294.75,1292.75,1292.75,5
20110901|2010-11-09 11:00,9,1290.5,1290.5,1287,1287.5,5
20110901|2010-11-09 11:30,9,1288.25,1290,1288,1290,5
20110901|2010-11-09 12:00,9,1291,1291,1291,1291,2
20110901|2010-11-09 12:30,9,1288.25,1288.25,1280.25,1285.75,8
20110901|2010-11-09 13:00,9,1283.75,1288.75,1281,1281,14
20110901|2010-11-10 00:30,10,1276,1276,1276,1276,1
20110901|2010-11-10 09:30,10,1270,1278.25,1268,1277.25,62
20110901|2010-11-10 10:00,10,1278,1278,1275.25,1276,15
20110901|2010-11-10 10:30,10,1275.75,1276.75,1275.5,1275.5,23
20110901|2010-11-10 11:00,10,1274,1275,1274,1274.5,10
20110901|2010-11-10 11:30,10,1275.25,1275.25,1273.5,1273.5,2
20110901|2010-11-10 12:00,10,1270,1270.25,1268.25,1268.5,61
20110901|2010-11-10 12:30,10,1268.5,1271.5,1268.5,1270.75,8
20110901|2010-11-10 13:00,10,1272.25,1272.75,1270,1270,10
20110901|2010-11-10 19:00,11,1272.25,1272.25,1272.25,1272.25,1
20110901|2010-11-10 22:30,11,1280,1280,1280,1280,1
20110901|2010-11-10 23:00,11,1281,1281,1281,1281,1
20110901|2010-11-10 23:30,11,1280.25,1280.25,1280.25,1280.25,1
20110901|2010-11-11 10:30,11,1285.25,1288.75,1283.75,1287.25,12
20110901|2010-11-11 11:00,11,1288.25,1291.75,1286,1286,18
20110901|2010-11-11 11:30,11,1286,1287,1285.25,1286,15
20110901|2010-11-11 12:00,11,1282.5,1284,1281.75,1281.75,29
20110901|2010-11-11 12:30,11,1286.25,1286.25,1286,1286,6
20110901|2010-11-11 13:00,11,1287.25,1287.25,1284.75,1284.75,3
20110901|2010-11-11 18:30,12,1285,1285,1285,1285,2
20110901|2010-11-11 19:30,12,1265.25,1265.5,1265.25,1265.5,4
20110901|2010-11-11 20:30,12,1261.25,1261.25,1259,1259.5,3
20110901|2010-11-11 21:00,12,1255.25,1255.25,1240,1246,16
20110901|2010-11-11 21:30,12,1249.5,1252.25,1249.5,1252.25,3
20110901|2010-11-12 01:00,12,1248.25,1248.25,1248.25,1248.25,1
20110901|2010-11-12 05:00,12,1259,1259,1259,1259,1
20110901|2010-11-12 09:30,12,1257,1257,1245.5,1245.5,3
20110901|2010-11-12 10:00,12,1251.5,1251.5,1247.25,1247.25,18
20110901|2010-11-12 10:30,12,1250.25,1250.25,1248.75,1248.75,2
20110901|2010-11-12 11:00,12,1248.25,1248.5,1213.25,1213.25,59
20110901|2010-11-12 12:30,12,1213.25,1213.25,1213.25,1213.25,1
20110901|2010-11-14 18:00,15,1210,1210,1208,1208,2
20110901|2010-11-14 19:00,15,1228,1228,1228,1228,1
20110901|2010-11-14 21:30,15,1213.75,1213.75,1213.75,1213.75,1
20110901|2010-11-15 01:00,15,1219.25,1219.25,1219.25,1219.25,1
20110901|2010-11-15 09:30,15,1227.75,1229.25,1226.75,1229,16
20110901|2010-11-15 10:00,15,1229,1229,1229,1229,1
20110901|2010-11-15 10:30,15,1232.75,1238,1232.75,1238,7
20110901|2010-11-15 11:00,15,1243.75,1248,1242.25,1242.25,11
20110901|2010-11-15 11:30,15,1240.25,1240.25,1238.5,1238.5,6
20110901|2010-11-15 12:00,15,1240.5,1240.5,1236.75,1237.25,9
20110901|2010-11-15 12:30,15,1236.75,1236.75,1236.75,1236.75,1
20110901|2010-11-15 18:00,16,1225,1230,1225,1230,2
20110901|2010-11-15 23:30,16,1224.25,1224.25,1224.25,1224.25,1
20110901|2010-11-16 04:30,16,1213.75,1213.75,1213.75,1213.75,1
20110901|2010-11-16 09:30,16,1192.5,1192.5,1180,1180,3
20110901|2010-11-16 10:30,16,1175,1175,1175,1175,1
20110901|2010-11-16 11:00,16,1173,1173,1173,1173,40
20110901|2010-11-16 12:00,16,1171.25,1171.25,1171.25,1171.25,1
20110901|2010-11-16 12:30,16,1170,1170,1170,1170,1
20110901|2010-11-16 18:30,17,1171.5,1171.5,1171.5,1171.5,1
20110901|2010-11-16 19:30,17,1160.5,1160.5,1160.5,1160.5,1
20110901|2010-11-16 22:00,17,1145.5,1145.5,1145.5,1145.5,1
20110901|2010-11-16 22:30,17,1140.5,1140.5,1138,1138,2
20110901|2010-11-17 09:30,17,1166.25,1182.75,1166.25,1182.75,6
20110901|2010-11-17 10:00,17,1180.5,1180.5,1179.75,1179.75,10
20110901|2010-11-17 10:30,17,1170,1170,1170,1170,1
20110901|2010-11-17 12:00,17,1170,1170,1170,1170,10
20110901|2010-11-17 19:30,18,1174,1174.75,1174,1174.75,3
20110901|2010-11-18 03:00,18,1190.5,1190.5,1190.5,1190.5,1
20110901|2010-11-18 04:30,18,1186.5,1186.5,1186.5,1186.5,1
20110901|2010-11-18 05:30,18,1189.5,1189.5,1189.5,1189.5,1
20110901|2010-11-18 06:00,18,1186,1186,1186,1186,1
20110901|2010-11-18 09:30,18,1187.75,1192.25,1186.75,1186.75,16
20110901|2010-11-18 10:00,18,1183.75,1191,1183.5,1191,10
20110901|2010-11-18 10:30,18,1191,1191,1189,1189,3
20110901|2010-11-18 11:00,18,1194,1194,1194,1194,1
20110901|2010-11-18 13:00,18,1196.25,1196.25,1196.25,1196.25,1
20110901|2010-11-18 19:30,19,1190.25,1190.25,1190.25,1190.25,1
20110901|2010-11-18 21:30,19,1187.75,1187.75,1187.75,1187.75,1
20110901|2010-11-19 01:00,19,1195.75,1199.5,1195.75,1199,3
20110901|2010-11-19 03:30,19,1203.5,1203.5,1203.5,1203.5,1
20110901|2010-11-19 04:30,19,1204,1204,1204,1204,1
20110901|2010-11-19 05:00,19,1193.5,1194.25,1193.5,1194.25,3
20110901|2010-11-19 06:30,19,1181.75,1181.75,1181,1181,6
20110901|2010-11-19 10:00,19,1181.25,1181.25,1181.25,1181.25,1
20110901|2010-11-19 10:30,19,1180.5,1180.5,1177.25,1178.25,11
20110901|2010-11-19 11:30,19,1171.75,1171.75,1166.5,1166.5,6
20110901|2010-11-19 13:00,19,1159.5,1159.5,1159.5,1159.5,1
20110901|2010-11-21 18:00,22,1149,1152,1149,1151.75,12
20110901|2010-11-21 20:30,22,1174,1174.75,1174,1174.75,3
20110901|2010-11-21 21:00,22,1173,1173,1173,1173,2
20110901|2010-11-22 01:30,22,1172,1172,1172,1172,1
20110901|2010-11-22 09:30,22,1166.5,1166.5,1166.5,1166.5,1
20110901|2010-11-22 10:00,22,1162.5,1162.5,1162,1162,2
20110901|2010-11-22 10:30,22,1168.5,1170.75,1165.75,1165.75,12
20110901|2010-11-22 11:00,22,1165.5,1165.75,1165.25,1165.75,4
20110901|2010-11-22 11:30,22,1165,1165.25,1161,1161,15
20110901|2010-11-22 12:00,22,1164.5,1164.5,1164.25,1164.25,2
20110901|2010-11-22 12:30,22,1168,1168,1167.25,1167.5,20
20110901|2010-11-22 13:00,22,1172.25,1174.25,1172.25,1174,24
20110901|2010-11-22 18:00,23,1177,1177,1177,1177,1
20110901|2010-11-23 09:30,23,1162,1162,1154.5,1161,32
20110901|2010-11-23 10:00,23,1172.25,1172.25,1168.25,1170.25,30
20110901|2010-11-23 10:30,23,1167.75,1169,1164.5,1168.75,30
20110901|2010-11-23 12:30,23,1186.25,1186.25,1186.25,1186.25,1
20110901|2010-11-23 18:30,24,1190,1190,1190,1190,1
20110901|2010-11-24 01:00,24,1194.75,1194.75,1194.75,1194.75,1
20110901|2010-11-24 05:30,24,1197.25,1197.25,1197.25,1197.25,1
20110901|2010-11-24 06:30,24,1200,1200,1200,1200,2
20110901|2010-11-24 09:30,24,1202.5,1205,1202.5,1203,56
20110901|2010-11-24 10:00,24,1205,1205,1205,1205,23
20110901|2010-11-24 10:30,24,1205,1205,1204,1204,65
20110901|2010-11-24 11:00,24,1204,1204,1201.25,1201.25,4
20110901|2010-11-24 13:00,24,1206.5,1206.5,1206.5,1206.5,1
20110901|2010-11-25 19:00,26,1206,1206,1206,1206,1
20110901|2010-11-26 10:00,26,1200,1200,1200,1200,1
20110901|2010-11-26 10:30,26,1198,1198,1198,1198,20
20110901|2010-11-26 11:30,26,1195,1195,1193.5,1193.5,3
20110901|2010-11-29 01:30,29,1203.5,1203.5,1203.5,1203.5,1
20110901|2010-11-29 09:30,29,1191,1191,1187.5,1189.25,109
20110901|2010-11-29 10:00,29,1186,1189.75,1185.75,1187.5,47
20110901|2010-11-29 10:30,29,1188.5,1188.5,1188.5,1188.5,1
20110901|2010-11-29 11:00,29,1191,1191.25,1191,1191,5
20110901|2010-11-29 12:30,29,1191,1191,1191,1191,1
20110901|2010-11-30 09:30,30,1195.75,1195.75,1195.75,1195.75,1
20110901|2010-11-30 10:30,30,1194.75,1194.75,1194.75,1194.75,2
20110901|2010-11-30 11:30,30,1196.5,1196.5,1196.5,1196.5,1
20110901|2010-11-30 12:00,30,1200.25,1200.25,1200.25,1200.25,1
20110901|2010-11-30 13:00,30,1201.75,1202.25,1201.75,1202.25,59
20110901|2010-11-30 22:00,1,1203.75,1203.75,1203.75,1203.75,1
20110901|2010-12-01 01:30,1,1209.75,1209.75,1209.75,1209.75,1
20110901|2010-12-01 04:30,1,1210.25,1210.25,1210.25,1210.25,1
20110901|2010-12-01 05:30,1,1210.75,1210.75,1210.75,1210.75,1
20110901|2010-12-01 09:30,1,1220.75,1220.75,1220.75,1220.75,2
20110901|2010-12-01 10:00,1,1220.5,1227.75,1220.25,1227.75,13
20110901|2010-12-01 10:30,1,1227.75,1233,1227.75,1233,11
20110901|2010-12-01 12:00,1,1232.25,1232.25,1231.5,1231.5,2
20110901|2010-12-01 13:00,1,1235.75,1235.75,1235.75,1235.75,1
20110901|2010-12-01 20:00,2,1231,1231,1231,1231,2
20110901|2010-12-01 20:30,2,1231,1231,1231,1231,4
20110901|2010-12-02 01:30,2,1235,1235,1235,1235,1
20110901|2010-12-02 02:30,2,1235,1235,1235,1235,1
20110901|2010-12-02 05:00,2,1233,1233,1233,1233,1
20110901|2010-12-02 06:00,2,1231,1231,1231,1231,124
20110901|2010-12-02 06:30,2,1231,1231,1231,1231,9
20110901|2010-12-02 10:30,2,1235.5,1236,1235.5,1236,17
20110901|2010-12-02 11:00,2,1236.25,1237.5,1236.25,1237.5,2
20110901|2010-12-03 09:30,3,1240,1240.5,1240,1240.5,2
20110901|2010-12-03 10:00,3,1244,1244,1244,1244,1
20110901|2010-12-03 11:30,3,1245.75,1245.75,1245.75,1245.75,1
20110901|2010-12-03 12:30,3,1245.5,1246.5,1245.5,1246.5,2
20110901|2010-12-03 13:00,3,1240.75,1240.75,1240.75,1240.75,1
20110901|2010-12-06 09:30,6,1230,1230,1230,1230,49
20110901|2010-12-06 11:00,6,1230,1230,1230,1230,25
20110901|2010-12-06 12:30,6,1234.5,1234.5,1234.5,1234.5,1
20110901|2010-12-06 13:00,6,1232.5,1232.5,1232.5,1232.5,4
20110901|2010-12-07 00:00,7,1236.75,1236.75,1236.75,1236.75,1
20110901|2010-12-07 09:30,7,1239.75,1240.75,1239.75,1240.75,2
20110901|2010-12-07 12:00,7,1235.5,1235.5,1235.5,1235.5,6
20110901|2010-12-07 12:30,7,1233.5,1237.5,1232.5,1237.5,15
20110901|2010-12-07 13:00,7,1237.25,1237.75,1237.25,1237.5,10
20110901|2010-12-07 18:00,8,1233,1233,1222,1222,51
20110901|2010-12-08 00:30,8,1222.75,1222.75,1222,1222,2
20110901|2010-12-08 01:00,8,1222,1222,1222,1222,1
20110901|2010-12-08 09:30,8,1233.5,1235,1233.5,1235,2
20110901|2010-12-08 10:00,8,1240.75,1240.75,1240.75,1240.75,2
20110901|2010-12-08 10:30,8,1246,1246,1245,1245,50
20110901|2010-12-08 12:00,8,1242.5,1242.5,1242.5,1242.5,1
20110901|2010-12-09 09:30,9,1244,1244,1244,1244,24
20110901|2010-12-09 12:30,9,1240,1240,1240,1240,25
20110901|2010-12-09 13:00,9,1235.5,1235.5,1235.5,1235.5,1
20110901|2010-12-10 09:30,10,1229,1229,1225,1225,104
20110901|2010-12-10 13:00,10,1227,1227,1227,1227,1
20110901|2010-12-12 20:00,13,1231.75,1231.75,1231.75,1231.75,4
20110901|2010-12-12 23:30,13,1240.25,1241,1240.25,1241,3
20110901|2010-12-13 06:00,13,1243,1245,1243,1245,27
20110901|2010-12-13 09:30,13,1245,1255.5,1243.25,1255.5,73
20110901|2010-12-13 10:00,13,1250,1250,1249.5,1249.5,3
20110901|2010-12-13 10:30,13,1248.25,1248.25,1248.25,1248.25,1
20110901|2010-12-13 12:30,13,1253.5,1253.75,1253.25,1253.75,21
20110901|2010-12-13 13:00,13,1254.25,1258.75,1254.25,1256.75,19
20110901|2010-12-13 19:30,14,1257,1257,1257,1257,1
20110901|2010-12-14 09:30,14,1257,1257,1257,1257,2
20110901|2010-12-14 10:00,14,1257.5,1257.5,1255,1255,4
20110901|2010-12-14 10:30,14,1254,1256.5,1254,1256.5,4
20110901|2010-12-14 12:00,14,1252,1252,1252,1252,2
20110901|2010-12-14 13:00,14,1248.5,1248.5,1248.5,1248.5,2
20110901|2010-12-14 19:00,15,1250.5,1254,1250.5,1254,11
20110901|2010-12-14 21:30,15,1254,1254,1254,1254,2
20110901|2010-12-15 03:30,15,1252.25,1252.25,1250,1250,4
20110901|2010-12-15 05:30,15,1248.5,1248.5,1248.5,1248.5,1
20110901|2010-12-15 09:30,15,1256,1268,1256,1268,140
20110901|2010-12-15 10:00,15,1265.25,1265.25,1265.25,1265.25,1
20110901|2010-12-15 10:30,15,1261.5,1261.5,1261.5,1261.5,1
20110901|2010-12-15 11:00,15,1261,1261,1261,1261,1
20110901|2010-12-15 11:30,15,1256.5,1256.75,1256.5,1256.75,27
20110901|2010-12-15 12:30,15,1253.75,1253.75,1253.75,1253.75,1
20110901|2010-12-15 22:30,16,1253.75,1253.75,1253.75,1253.75,2
20110901|2010-12-16 09:30,16,1243.75,1254.5,1243.75,1252.25,11
20110901|2010-12-16 10:00,16,1253.75,1256,1253.5,1255.5,28
20110901|2010-12-16 10:30,16,1254.5,1254.5,1253,1253,7
20110901|2010-12-16 11:00,16,1252.5,1253,1252.5,1253,3
20110901|2010-12-16 11:30,16,1251.5,1251.75,1250.5,1250.5,5
20110901|2010-12-16 12:00,16,1250.25,1251.5,1250.25,1251.5,2
20110901|2010-12-16 19:30,17,1256.5,1256.5,1256.5,1256.5,1
20110901|2010-12-17 09:30,17,1252.5,1253.75,1252.5,1253,51
20110901|2010-12-17 10:30,17,1259.5,1260.75,1259.5,1260.5,23
20110901|2010-12-17 11:00,17,1261.75,1262.75,1260,1262.25,29
20110901|2010-12-17 12:30,17,1261.5,1261.5,1261.5,1261.5,1
20110901|2010-12-17 13:00,17,1263,1263,1261.75,1261.75,25
20110901|2010-12-19 18:00,20,1265,1275,1265,1275,2
20110901|2010-12-19 21:00,20,1267.75,1267.75,1267.75,1267.75,1
20110901|2010-12-20 09:30,20,1277.25,1277.25,1276,1276,101
20110901|2010-12-20 10:00,20,1276,1276,1274,1275,152
20110901|2010-12-20 11:30,20,1276.75,1276.75,1276.75,1276.75,1
20110901|2010-12-21 10:00,21,1283,1283,1283,1283,2
20110901|2010-12-21 10:30,21,1285.5,1286.25,1285.5,1286.25,2
20110901|2010-12-21 12:00,21,1285,1285,1285,1285,1
20110901|2010-12-22 10:30,22,1289,1289.25,1289,1289.25,3
20110901|2010-12-22 12:30,22,1286.5,1286.5,1286.5,1286.5,1
20110901|2010-12-22 22:00,23,1291,1291,1291,1291,1
20110901|2010-12-23 02:30,23,1289,1289,1289,1289,2
20110901|2010-12-23 10:00,23,1295.25,1298,1295.25,1298,4
20110901|2010-12-23 11:00,23,1298.5,1298.5,1298.5,1298.5,47
20110901|2010-12-23 11:30,23,1298.5,1300.75,1298.5,1300.75,97
20110901|2010-12-23 12:00,23,1297.5,1298,1297.5,1298,7
20110901|2010-12-23 12:30,23,1300.5,1300.5,1300.5,1300.5,1
20110901|2010-12-23 13:00,23,1302.5,1305.5,1302.5,1305.5,3
20110901|2010-12-27 03:00,27,1313.5,1313.5,1313.5,1313.5,1
20110901|2010-12-27 04:00,27,1313.75,1313.75,1313.75,1313.75,1
20110901|2010-12-27 05:30,27,1314,1314,1314,1314,1
20110901|2010-12-27 09:30,27,1320,1320,1317.75,1317.75,2
20110901|2010-12-27 10:00,27,1318.25,1318.25,1318,1318,2
20110901|2010-12-27 12:30,27,1325.75,1325.75,1325.75,1325.75,2
20110901|2010-12-27 13:00,27,1322.5,1322.5,1322.5,1322.5,1
20110901|2010-12-28 09:30,28,1331.5,1331.5,1331.5,1331.5,1
20110901|2010-12-28 10:30,28,1331,1331,1331,1331,2
20110901|2010-12-28 12:00,28,1320.75,1320.75,1320.75,1320.75,1
20110901|2010-12-28 13:00,28,1321,1321,1317.75,1317.75,3
20110901|2010-12-28 20:00,29,1323,1323,1323,1323,1
20110901|2010-12-28 23:30,29,1316.5,1316.5,1316.5,1316.5,1
20110901|2010-12-29 09:30,29,1311.25,1313.25,1311,1311,6
20110901|2010-12-29 10:00,29,1313.5,1314,1313.5,1314,6
20110901|2010-12-29 12:00,29,1317.5,1317.5,1317.5,1317.5,3
20110901|2010-12-29 13:00,29,1314.5,1314.5,1314,1314.25,8
20110901|2010-12-29 19:00,30,1310,1310,1310,1310,1
20110901|2010-12-29 23:30,30,1310,1310,1310,1310,1
20110901|2010-12-30 01:30,30,1319.25,1319.5,1319.25,1319.5,2
20110901|2010-12-30 09:30,30,1314.75,1316.25,1314.75,1316.25,2
20110901|2010-12-30 10:00,30,1323.75,1323.75,1323.75,1323.75,1
20110901|2010-12-30 11:00,30,1316.25,1316.5,1310,1310,4
20110901|2010-12-30 12:30,30,1320,1320,1320,1320,1
20110901|2010-12-30 13:00,30,1318.25,1321,1318.25,1321,7
20110901|2010-12-30 18:00,31,1319.75,1319.75,1318.5,1319,60
20110901|2010-12-30 18:30,31,1320,1320,1320,1320,6
20110901|2010-12-30 19:00,31,1320,1320,1320,1320,12
20110901|2010-12-30 19:30,31,1324,1324,1324,1324,1
20110901|2010-12-31 05:00,31,1327.5,1327.5,1327.5,1327.5,1
20110901|2010-12-31 06:30,31,1330,1330,1330,1330,39
20110901|2010-12-31 09:30,31,1329.5,1332.75,1329.5,1332,38
20110901|2010-12-31 10:30,31,1335,1335,1335,1335,1
20110901|2010-12-31 11:00,31,1338.75,1338.75,1338.75,1338.75,2
20110901|2010-12-31 11:30,31,1345,1345,1345,1345,2
20110901|2011-01-03 09:30,3,1346.25,1346.25,1341.5,1341.5,9
20110901|2011-01-03 12:30,3,1334.75,1334.75,1330,1330,8
20110901|2011-01-03 13:00,3,1326.25,1326.25,1326.25,1326.25,1
20110901|2011-01-03 19:00,4,1326,1326,1326,1326,1
20110901|2011-01-04 01:00,4,1330.75,1330.75,1330.75,1330.75,1
20110901|2011-01-04 04:30,4,1334.5,1334.5,1334.5,1334.5,1
20110901|2011-01-04 09:30,4,1318.5,1318.5,1312,1313.25,4
20110901|2011-01-04 10:00,4,1306.25,1307.75,1306.25,1307.75,3
20110901|2011-01-04 12:30,4,1310.5,1311.5,1310.5,1311.5,3
20110901|2011-01-04 19:30,5,1307.5,1307.5,1307.5,1307.5,1
20110901|2011-01-05 10:00,5,1329,1329,1329,1329,1
20110901|2011-01-05 12:00,5,1330,1330,1330,1330,1
20110901|2011-01-05 12:30,5,1330,1330,1330,1330,1
20110901|2011-01-06 09:30,6,1329.75,1329.75,1329.75,1329.75,2
20110901|2011-01-06 10:00,6,1327,1327,1327,1327,4
20110901|2011-01-06 12:30,6,1324,1324,1324,1324,47
20110901|2011-01-07 09:30,7,1322.75,1322.75,1316,1318,29
20110901|2011-01-07 10:00,7,1321,1321,1320.5,1320.5,2
20110901|2011-01-07 10:30,7,1316,1316,1316,1316,52
20110901|2011-01-07 11:00,7,1314,1314,1313,1313,7
20110901|2011-01-07 11:30,7,1313,1313,1311.75,1311.75,46
20110901|2011-01-07 12:30,7,1314.75,1314.75,1314.25,1314.25,4
20110901|2011-01-07 13:00,7,1320,1320.5,1316,1317,54
20110901|2011-01-09 19:30,10,1322.5,1322.5,1322.5,1322.5,1
20110901|2011-01-10 10:00,10,1329,1329,1329,1329,1
20110901|2011-01-10 11:00,10,1339,1339,1339,1339,1
20110901|2011-01-10 12:00,10,1334.75,1335,1334.5,1335,88
20110901|2011-01-10 12:30,10,1330,1330,1330,1330,1
20110901|2011-01-11 06:30,11,1326.5,1326.5,1326.5,1326.5,1
20110901|2011-01-11 09:30,11,1323.5,1324,1319.25,1323.25,17
20110901|2011-01-11 10:00,11,1324.25,1324.75,1323.75,1324.75,10
20110901|2011-01-11 10:30,11,1326.5,1326.5,1320.5,1322.5,7
20110901|2011-01-11 11:00,11,1323.75,1323.75,1319,1319,2
20110901|2011-01-11 11:30,11,1319.25,1319.5,1319.25,1319.25,5
20110901|2011-01-11 12:00,11,1321,1321,1316.75,1316.75,7
20110901|2011-01-11 12:30,11,1316.5,1316.5,1316.5,1316.5,1
20110901|2011-01-11 13:00,11,1313,1313,1307.75,1307.75,9
20110901|2011-01-12 02:30,12,1320.75,1320.75,1320.75,1320.75,2
20110901|2011-01-12 09:30,12,1337,1361,1337,1354.25,98
20110901|2011-01-12 11:00,12,1349.75,1349.75,1348,1348,2
20110901|2011-01-12 11:30,12,1345,1351,1344.75,1351,22
20110901|2011-01-12 12:00,12,1352.5,1354,1352.5,1354,5
20110901|2011-01-12 12:30,12,1358,1358.5,1358,1358.5,7
20110901|2011-01-12 13:00,12,1358,1358,1355.5,1355.5,16
20110901|2011-01-12 18:00,13,1355,1358.5,1355,1358.5,7
20110901|2011-01-12 21:30,13,1355.5,1355.5,1355.5,1355.5,1
20110901|2011-01-13 09:30,13,1353.5,1362,1353.5,1362,4
20110901|2011-01-13 10:00,13,1359,1360.75,1359,1360.75,8
20110901|2011-01-13 10:30,13,1361,1367,1361,1365.5,8
20110901|2011-01-13 11:00,13,1367.25,1367.25,1362.75,1362.75,8
20110901|2011-01-13 11:30,13,1364.25,1365,1361.25,1361.25,11
20110901|2011-01-13 12:00,13,1359,1359.25,1358.25,1358.25,7
20110901|2011-01-13 12:30,13,1360.25,1361,1360.25,1360.5,9
20110901|2011-01-13 13:00,13,1357,1357,1356,1356.5,6
20110901|2011-01-13 20:30,14,1359,1359,1359,1359,1
20110901|2011-01-14 09:30,14,1348.75,1352.25,1347.25,1349.75,99
20110901|2011-01-14 10:00,14,1353.75,1355.5,1353.75,1355.5,5
20110901|2011-01-14 11:00,14,1350,1350,1350,1350,1
20110901|2011-01-14 12:30,14,1356,1356.25,1356,1356.25,3
20110901|2011-01-14 13:00,14,1361.25,1361.25,1361.25,1361.25,1
20110901|2011-01-18 04:30,18,1363,1363,1362.75,1362.75,2
20110901|2011-01-18 09:30,18,1371.5,1372.75,1371.5,1372,3
20110901|2011-01-18 10:00,18,1372,1373.25,1371.5,1373.25,11
20110901|2011-01-18 10:30,18,1374,1374,1367.5,1367.5,68
20110901|2011-01-18 11:00,18,1365.5,1365.5,1362,1362,16
20110901|2011-01-18 11:30,18,1363.75,1365,1362,1362.75,88
20110901|2011-01-18 12:00,18,1363.25,1366.25,1363,1366,50
20110901|2011-01-18 13:00,18,1365.5,1366.75,1362.5,1363.25,172
20110901|2011-01-18 21:00,19,1375,1375,1375,1375,1
20110901|2011-01-19 05:00,19,1380,1380,1380,1380,1
20110901|2011-01-19 09:30,19,1375,1376.75,1367.5,1374.5,29
20110901|2011-01-19 10:00,19,1374,1378.5,1372.5,1378.5,47
20110901|2011-01-19 10:30,19,1374.75,1374.75,1372.5,1373.25,24
20110901|2011-01-19 11:00,19,1372.5,1372.5,1370.5,1370.75,16
20110901|2011-01-19 11:30,19,1370.25,1370.25,1365.25,1365.5,20
20110901|2011-01-19 12:00,19,1363.25,1365.75,1363,1365.75,48
20110901|2011-01-19 12:30,19,1369.5,1369.5,1363,1363,31
20110901|2011-01-19 13:00,19,1361.25,1371,1361,1370.25,31
20110901|2011-01-20 09:30,20,1360,1360,1343.25,1352.25,14
20110901|2011-01-20 10:00,20,1352.5,1352.5,1352.5,1352.5,5
20110901|2011-01-20 10:30,20,1349.5,1351.25,1349.5,1350.75,8
20110901|2011-01-20 11:00,20,1350.25,1351.5,1350,1351.5,39
20110901|2011-01-20 11:30,20,1354.5,1354.5,1354.5,1354.5,17
20110901|2011-01-20 12:00,20,1364.5,1364.5,1364.5,1364.5,1
20110901|2011-01-20 12:30,20,1364.5,1367.5,1364.5,1367.25,20
20110901|2011-01-20 13:00,20,1370.25,1373,1370,1372.75,19
20110901|2011-01-21 09:30,21,1374,1374,1374,1374,1
20110901|2011-01-21 10:00,21,1372.5,1373,1371.5,1371.5,6
20110901|2011-01-21 10:30,21,1379.5,1380,1367.75,1371,24
20110901|2011-01-21 11:00,21,1372.5,1376.75,1372,1376.25,22
20110901|2011-01-21 12:00,21,1375,1375,1375,1375,1
20110901|2011-01-21 12:30,21,1374.75,1374.75,1374.75,1374.75,2
20110901|2011-01-21 13:00,21,1378,1378,1376.75,1376.75,2
20110901|2011-01-23 19:30,24,1379.75,1379.75,1379.75,1379.75,1
20110901|2011-01-24 00:00,24,1389.5,1390,1389.5,1390,23
20110901|2011-01-24 02:30,24,1386.25,1386.25,1386.25,1386.25,1
20110901|2011-01-24 06:00,24,1384,1384,1384,1384,2
20110901|2011-01-24 06:30,24,1383.25,1383.25,1383.25,1383.25,2
20110901|2011-01-24 09:30,24,1376.5,1379.5,1372.5,1373.75,12
20110901|2011-01-24 10:00,24,1376,1376,1372.75,1372.75,5
20110901|2011-01-24 10:30,24,1372.75,1372.75,1365.75,1365.75,9
20110901|2011-01-24 11:00,24,1359.25,1364,1358,1364,7
20110901|2011-01-24 11:30,24,1361.75,1361.75,1358.25,1358.25,5
20110901|2011-01-24 12:00,24,1362.5,1363.25,1362.5,1363.25,3
20110901|2011-01-24 13:00,24,1366,1366,1365,1365,2
20110901|2011-01-25 03:30,25,1357,1357,1357,1357,1
20110901|2011-01-25 05:30,25,1353.5,1353.5,1353.5,1353.5,1
20110901|2011-01-25 06:30,25,1351.5,1351.5,1351.5,1351.5,1
20110901|2011-01-25 09:30,25,1348.75,1350,1345.5,1347.75,11
20110901|2011-01-25 10:00,25,1346.75,1346.75,1345.5,1345.5,3
20110901|2011-01-25 10:30,25,1347.5,1347.5,1346.75,1346.75,3
20110901|2011-01-25 12:00,25,1349,1349.25,1344.25,1344.25,14
20110901|2011-01-25 12:30,25,1341.5,1342.25,1338,1342.25,24
20110901|2011-01-26 05:00,26,1345.75,1345.75,1345.75,1345.75,1
20110901|2011-01-26 09:30,26,1339.25,1348.25,1339.25,1348.25,2
20110901|2011-01-26 10:00,26,1345.75,1349,1345.75,1348.75,7
20110901|2011-01-26 10:30,26,1349,1350,1349,1350,2
20110901|2011-01-26 12:00,26,1351.75,1351.75,1351.75,1351.75,1
20110901|2011-01-26 12:30,26,1354.25,1354.25,1353.5,1353.5,4
20110901|2011-01-26 13:00,26,1351.75,1351.75,1351.75,1351.75,4
20110901|2011-01-26 18:00,27,1352,1352,1352,1352,51
20110901|2011-01-26 20:30,27,1354,1354,1354,1354,1
20110901|2011-01-27 00:00,27,1354.25,1354.25,1354.25,1354.25,1
20110901|2011-01-27 04:00,27,1347.75,1347.75,1347.75,1347.75,2
20110901|2011-01-27 09:30,27,1350,1351,1346,1351,9
20110901|2011-01-27 10:00,27,1352,1355,1352,1352.5,7
20110901|2011-01-27 11:30,27,1352.75,1355.5,1352.75,1355.5,2
20110901|2011-01-27 12:00,27,1357,1357.25,1357,1357.25,5
20110901|2011-01-27 13:00,27,1357,1357,1357,1357,1
20110901|2011-01-28 09:30,28,1363.5,1367.25,1363.25,1367.25,9
20110901|2011-01-28 10:30,28,1365,1365,1360.75,1362.5,11
20110901|2011-01-28 11:00,28,1360.25,1360.25,1358,1358,2
20110901|2011-01-28 11:30,28,1359.25,1359.25,1359.25,1359.25,3
20110901|2011-01-28 12:00,28,1356.75,1356.75,1354,1354,6
20110901|2011-01-28 12:30,28,1350.75,1351,1350.25,1350.25,11
20110901|2011-01-31 04:00,31,1359.25,1359.25,1359.25,1359.25,1
20110901|2011-01-31 09:30,31,1361.5,1363.75,1360,1360.5,13
20110901|2011-01-31 10:00,31,1359.75,1363.75,1359.5,1363.75,10
20110901|2011-01-31 10:30,31,1367.25,1367.25,1367,1367,3
20110901|2011-01-31 12:00,31,1367,1367,1364.5,1364.5,4
20110901|2011-01-31 12:30,31,1365,1365,1365,1365,1
20110901|2011-01-31 13:00,31,1367.5,1367.75,1367.5,1367.75,40
20110901|2011-02-01 04:00,1,1370.75,1371.25,1370.75,1371.25,4
20110901|2011-02-01 06:30,1,1370.75,1370.75,1369.75,1369.75,7
20110901|2011-02-01 09:30,1,1380.5,1384,1379.75,1383,257
20110901|2011-02-01 10:00,1,1386,1388,1384,1384,120
20110901|2011-02-01 10:30,1,1384,1384.25,1383.75,1384,150
20110901|2011-02-01 11:00,1,1384,1386.25,1383,1386.25,110
20110901|2011-02-01 11:30,1,1389,1389,1388.25,1388.25,5
20110901|2011-02-01 12:30,1,1384.5,1386.5,1383.75,1386.5,22
20110901|2011-02-01 13:00,1,1387,1392,1385.75,1389,121
20110901|2011-02-01 22:00,2,1392.75,1392.75,1392.75,1392.75,2
20110901|2011-02-02 01:30,2,1398.75,1398.75,1398.75,1398.75,1
20110901|2011-02-02 02:30,2,1399,1399,1399,1399,1
20110901|2011-02-02 05:00,2,1401.75,1401.75,1401.75,1401.75,1
20110901|2011-02-02 05:30,2,1400.75,1400.75,1400.75,1400.75,1
20110901|2011-02-02 06:00,2,1398.5,1398.5,1398.5,1398.5,2
20110901|2011-02-02 09:30,2,1399.5,1399.75,1399.5,1399.5,3
20110901|2011-02-02 10:00,2,1398,1398.25,1395.75,1395.75,24
20110901|2011-02-02 11:00,2,1396,1396.75,1396,1396.5,3
20110901|2011-02-02 12:30,2,1397.5,1398.75,1397.5,1398.5,67
20110901|2011-02-02 13:00,2,1400.75,1400.75,1398.5,1398.5,3
20110901|2011-02-02 22:00,3,1394,1394,1394,1394,2
20110901|2011-02-03 05:00,3,1399.75,1399.75,1399.75,1399.75,1
20110901|2011-02-03 09:30,3,1393.25,1399.25,1392.5,1399.25,8
20110901|2011-02-03 10:00,3,1400,1405,1400,1405,4
20110901|2011-02-03 10:30,3,1403.25,1403.25,1395.75,1395.75,10
20110901|2011-02-03 11:00,3,1395.25,1399,1395.25,1399,3
20110901|2011-02-03 11:30,3,1396.5,1396.5,1396,1396,2
20110901|2011-02-03 12:00,3,1394.25,1395.25,1391.5,1395.25,7
20110901|2011-02-03 12:30,3,1397.5,1397.5,1391.5,1391.5,3
20110901|2011-02-04 04:30,4,1387.5,1387.5,1387,1387,4
20110901|2011-02-04 09:30,4,1389,1389,1386.5,1386.5,17
20110901|2011-02-04 10:00,4,1386,1387.25,1385.75,1385.75,6
20110901|2011-02-04 10:30,4,1386,1386,1384,1385.25,14
20110901|2011-02-04 11:00,4,1384.75,1386.5,1383,1383,11
20110901|2011-02-04 11:30,4,1380.5,1380.5,1380,1380,5
20110901|2011-02-04 12:00,4,1380.5,1381.5,1380.5,1381.5,8
20110901|2011-02-04 12:30,4,1388.5,1390.5,1388.5,1389.25,12
20110901|2011-02-04 13:00,4,1391,1393.5,1391,1393.5,2
20110901|2011-02-06 21:30,7,1400.25,1400.25,1400.25,1400.25,1
20110901|2011-02-07 09:30,7,1402.5,1402.5,1395.75,1395.75,12
20110901|2011-02-07 10:00,7,1398.5,1398.75,1397.75,1397.75,8
20110901|2011-02-07 10:30,7,1396.5,1396.5,1396.5,1396.5,1
20110901|2011-02-07 11:30,7,1395,1395,1395,1395,1
20110901|2011-02-07 12:00,7,1394,1394.5,1390.75,1390.75,15
20110901|2011-02-07 12:30,7,1387.75,1387.75,1384.5,1385.5,6
20110901|2011-02-07 13:00,7,1386.75,1388.75,1386.75,1388.75,6
20110901|2011-02-07 20:30,8,1391,1391,1391,1391,1
20110901|2011-02-07 22:00,8,1391,1391,1391,1391,1
20110901|2011-02-08 06:30,8,1381,1382.25,1381,1382.25,2
20110901|2011-02-08 09:30,8,1381,1390,1381,1388,12
20110901|2011-02-08 10:00,8,1390.75,1393,1390.75,1391.5,16
20110901|2011-02-08 10:30,8,1390.25,1390.5,1390,1390,16
20110901|2011-02-08 11:00,8,1387.75,1388.25,1387,1387,6
20110901|2011-02-08 11:30,8,1386,1386,1383.5,1385.5,49
20110901|2011-02-08 12:00,8,1387.25,1391,1387.25,1391,21
20110901|2011-02-08 12:30,8,1390.5,1396,1390.5,1396,32
20110901|2011-02-08 18:30,9,1406.5,1406.5,1406.5,1406.5,1
20110901|2011-02-09 07:00,9,1407.5,1407.5,1407.5,1407.5,2
20110901|2011-02-09 09:30,9,1416.25,1420,1409.5,1417.75,78
20110901|2011-02-09 10:00,9,1415,1416.25,1411.5,1411.5,34
20110901|2011-02-09 10:30,9,1411,1411,1410.5,1410.5,4
20110901|2011-02-09 11:00,9,1410.25,1414.75,1410.25,1414.75,4
20110901|2011-02-09 11:30,9,1415,1415,1413.5,1414.5,5
20110901|2011-02-09 13:00,9,1420,1422.75,1420,1420.5,5
20110901|2011-02-09 18:00,10,1419,1419.25,1418.5,1418.5,20
20110901|2011-02-09 18:30,10,1418.75,1418.75,1418,1418,12
20110901|2011-02-09 19:00,10,1416,1418.75,1415.75,1418.75,44
20110901|2011-02-09 21:00,10,1419.75,1419.75,1419.75,1419.75,1
20110901|2011-02-10 09:30,10,1415.75,1422.75,1415.75,1421.75,40
20110901|2011-02-10 10:00,10,1420.75,1422.75,1420.75,1422,3
20110901|2011-02-10 10:30,10,1421.75,1421.75,1418.25,1418.25,18
20110901|2011-02-10 11:00,10,1418,1418.25,1416,1416.75,18
20110901|2011-02-10 11:30,10,1417,1417.25,1413.25,1413.25,20
20110901|2011-02-10 12:00,10,1412.75,1417,1412.75,1416,10
20110901|2011-02-10 12:30,10,1412,1415,1412,1414,7
20110901|2011-02-10 13:00,10,1410.25,1410.25,1403.75,1403.75,10
20110901|2011-02-10 19:00,11,1408.25,1408.25,1408.25,1408.25,2
20110901|2011-02-10 21:00,11,1411.5,1411.5,1411.5,1411.5,2
20110901|2011-02-11 06:00,11,1406.5,1406.5,1406.5,1406.5,2
20110901|2011-02-11 09:30,11,1402.75,1405.5,1398,1398,43
20110901|2011-02-11 10:00,11,1396.75,1401.25,1396.75,1399.75,25
20110901|2011-02-11 10:30,11,1400,1400,1400,1400,1
20110901|2011-02-11 11:00,11,1393,1393,1393,1393,1
20110901|2011-02-11 11:30,11,1391.5,1391.5,1391.5,1391.5,3
20110901|2011-02-11 12:30,11,1393.25,1393.25,1393.25,1393.25,10
20110901|2011-02-11 13:00,11,1395.75,1395.75,1393.5,1393.5,39
20110901|2011-02-14 04:30,14,1400.5,1400.5,1400.5,1400.5,2
20110901|2011-02-14 06:30,14,1398.5,1398.5,1398.5,1398.5,1
20110901|2011-02-14 09:30,14,1399.25,1400.5,1396,1400.5,50
20110901|2011-02-14 11:00,14,1395.5,1395.5,1394.25,1394.25,20
20110901|2011-02-14 11:30,14,1394.5,1396,1392.5,1392.5,72
20110901|2011-02-14 12:00,14,1391.5,1391.5,1389.25,1390,47
20110901|2011-02-14 12:30,14,1381.75,1381.75,1381.75,1381.75,1
20110901|2011-02-14 13:00,14,1381,1384.25,1380.5,1383.25,43
20110901|2011-02-14 18:30,15,1384.5,1384.5,1384.5,1384.5,1
20110901|2011-02-15 06:30,15,1378.5,1378.5,1378.5,1378.5,2
20110901|2011-02-15 09:30,15,1370.75,1370.75,1358.75,1361,60
20110901|2011-02-15 10:00,15,1365.5,1365.5,1364,1364,6
20110901|2011-02-15 10:30,15,1365,1365,1364.75,1364.75,5
20110901|2011-02-15 11:00,15,1365,1365.25,1359.25,1361.75,14
20110901|2011-02-15 11:30,15,1359.75,1359.75,1346.5,1351.25,60
20110901|2011-02-15 12:00,15,1349.75,1350.25,1346.5,1350.25,16
20110901|2011-02-15 12:30,15,1348.25,1350.5,1348.25,1350.5,5
20110901|2011-02-15 13:00,15,1346.75,1351.5,1346.5,1349.5,54
20110901|2011-02-15 20:00,16,1356.75,1356.75,1356.75,1356.75,3
20110901|2011-02-15 23:30,16,1353,1353,1353,1353,1
20110901|2011-02-16 04:30,16,1351.75,1351.75,1349.75,1350.5,5
20110901|2011-02-16 05:00,16,1351,1351,1348,1348,3
20110901|2011-02-16 05:30,16,1348,1348,1344.75,1344.75,2
20110901|2011-02-16 06:00,16,1341.5,1341.5,1341.5,1341.5,1
20110901|2011-02-16 07:00,16,1346.5,1350,1346.5,1350,9
20110901|2011-02-16 09:30,16,1349.75,1353.75,1343.75,1344.25,15
20110901|2011-02-16 10:00,16,1343,1343,1343,1343,9
20110901|2011-02-16 11:00,16,1348.5,1348.5,1346.5,1347.5,13
20110901|2011-02-16 11:30,16,1349,1349,1349,1349,4
20110901|2011-02-16 12:00,16,1346,1346.5,1342.75,1343.5,30
20110901|2011-02-16 12:30,16,1342.5,1342.5,1340.75,1341.5,7
20110901|2011-02-16 13:00,16,1346.25,1346.25,1346.25,1346.25,1
20110901|2011-02-16 18:00,17,1351.25,1351.25,1351,1351,3
20110901|2011-02-16 18:30,17,1352.5,1352.5,1352.5,1352.5,1
20110901|2011-02-16 21:00,17,1353.25,1353.25,1353.25,1353.25,1
20110901|2011-02-17 09:30,17,1361.5,1368,1361.25,1368,31
20110901|2011-02-17 10:30,17,1375,1377.25,1375,1377.25,10
20110901|2011-02-17 11:00,17,1376.5,1376.5,1376.5,1376.5,1
20110901|2011-02-17 11:30,17,1375,1382.25,1375,1382.25,26
20110901|2011-02-17 12:00,17,1382.25,1382.25,1382.25,1382.25,3
20110901|2011-02-17 12:30,17,1382.25,1386.25,1382.25,1386.25,22
20110901|2011-02-17 13:00,17,1387,1389.25,1387,1389.25,4
20110901|2011-02-17 18:30,18,1389.5,1389.5,1389.5,1389.5,1
20110901|2011-02-17 19:00,18,1388.75,1388.75,1379.75,1379.75,2
20110901|2011-02-17 19:30,18,1378.5,1380,1378.5,1380,2
20110901|2011-02-18 01:00,18,1371,1371,1371,1371,1
20110901|2011-02-18 01:30,18,1371,1371,1371,1371,3
20110901|2011-02-18 04:00,18,1369.5,1369.5,1369.25,1369.25,2
20110901|2011-02-18 06:30,18,1369.25,1369.25,1369,1369.25,3
20110901|2011-02-18 09:30,18,1370.75,1376.25,1369.75,1375.75,30
20110901|2011-02-18 10:00,18,1375.25,1376.25,1375.25,1375.25,98
20110901|2011-02-18 10:30,18,1375,1375,1375,1375,1
20110901|2011-02-18 11:00,18,1372.75,1372.75,1360.75,1360.75,8
20110901|2011-02-18 11:30,18,1359.5,1359.5,1359.5,1359.5,8
20110901|2011-02-18 12:00,18,1356,1357.75,1351.25,1351.5,21
20110901|2011-02-18 12:30,18,1348.5,1355,1348,1354.5,40
20110901|2011-02-18 13:00,18,1354.5,1357,1354.5,1355.5,4
20110901|2011-02-21 18:00,22,1362,1372,1362,1372,11
20110901|2011-02-21 18:30,22,1372.5,1372.5,1368.25,1368.25,2
20110901|2011-02-21 19:00,22,1371.25,1371.5,1371.25,1371.5,3
20110901|2011-02-21 20:00,22,1362,1362,1362,1362,1
20110901|2011-02-21 20:30,22,1362,1362.25,1358.5,1362.25,4
20110901|2011-02-21 21:00,22,1356.25,1359.5,1356.25,1359.5,2
20110901|2011-02-22 00:30,22,1363,1363,1363,1363,1
20110901|2011-02-22 06:00,22,1351,1351,1340,1340,5
20110901|2011-02-22 06:30,22,1345.75,1346,1345.75,1346,13
20110901|2011-02-22 09:30,22,1338.25,1340.75,1330.75,1340,15
20110901|2011-02-22 10:00,22,1330.5,1330.5,1328.75,1329.5,18
20110901|2011-02-22 10:30,22,1326.5,1326.5,1289,1289,34
20110901|2011-02-22 11:00,22,1292.5,1303.25,1292.5,1301.5,5
20110901|2011-02-22 11:30,22,1302,1302,1296.75,1296.75,9
20110901|2011-02-22 12:00,22,1295,1296,1290,1290,27
20110901|2011-02-22 12:30,22,1289.5,1289.5,1286.5,1286.5,2
20110901|2011-02-22 13:00,22,1290,1290,1288,1288,7
20110901|2011-02-22 18:00,23,1290.25,1294.25,1289.75,1294,13
20110901|2011-02-22 18:30,23,1295,1295,1292,1292,4
20110901|2011-02-22 19:00,23,1291.75,1302.25,1291.75,1302.25,5
20110901|2011-02-22 19:30,23,1303,1303,1303,1303,1
20110901|2011-02-22 20:00,23,1299.75,1299.75,1299.75,1299.75,1
20110901|2011-02-23 02:30,23,1293,1293,1293,1293,1
20110901|2011-02-23 03:00,23,1294.5,1295.75,1294.25,1295,13
20110901|2011-02-23 04:00,23,1286.75,1286.75,1286.75,1286.75,3
20110901|2011-02-23 04:30,23,1280.25,1280.25,1280,1280,3
20110901|2011-02-23 05:30,23,1282.25,1290,1282.25,1290,4
20110901|2011-02-23 06:30,23,1287.25,1287.25,1287.25,1287.25,1
20110901|2011-02-23 07:00,23,1292,1292,1291.5,1291.5,2
20110901|2011-02-23 09:30,23,1294.5,1301.5,1294.5,1298.5,38
20110901|2011-02-23 10:00,23,1299.25,1302.75,1297.5,1302.25,80
20110901|2011-02-23 10:30,23,1302.75,1309.75,1302.75,1305.25,54
20110901|2011-02-23 11:00,23,1305.5,1306.5,1299.25,1301.75,39
20110901|2011-02-23 11:30,23,1302.75,1302.75,1300,1302.75,21
20110901|2011-02-23 12:00,23,1304.75,1306.5,1304.25,1306.5,15
20110901|2011-02-23 12:30,23,1307,1309.5,1305.75,1308,34
20110901|2011-02-23 13:00,23,1308.75,1311.75,1308.5,1311,27
20110901|2011-02-23 18:00,24,1316.5,1316.5,1316.5,1316.5,5
20110901|2011-02-23 19:30,24,1310.5,1310.5,1310.5,1310.5,1
20110901|2011-02-23 21:30,24,1305.25,1305.25,1305.25,1305.25,2
20110901|2011-02-23 23:30,24,1291.5,1291.5,1291.5,1291.5,1
20110901|2011-02-24 00:30,24,1294.25,1294.25,1294.25,1294.25,1
20110901|2011-02-24 01:00,24,1295,1295,1295,1295,1
20110901|2011-02-24 01:30,24,1294.75,1297.25,1294.75,1297.25,3
20110901|2011-02-24 02:00,24,1298,1298,1298,1298,3
20110901|2011-02-24 02:30,24,1307,1310.5,1307,1310.5,11
20110901|2011-02-24 09:30,24,1306,1306,1296,1296,40
20110901|2011-02-24 10:00,24,1294.5,1294.5,1292.5,1293.5,16
20110901|2011-02-24 10:30,24,1295.25,1303.5,1295,1303.5,35
20110901|2011-02-24 11:00,24,1303.25,1307,1301,1302,26
20110901|2011-02-24 11:30,24,1303.25,1304.25,1302,1304.25,23
20110901|2011-02-24 12:00,24,1304,1306.75,1303.75,1306.5,8
20110901|2011-02-24 12:30,24,1307,1308.25,1305.25,1307,10
20110901|2011-02-24 13:00,24,1307.5,1307.5,1305,1305,94
20110901|2011-02-24 18:00,25,1305,1305,1305,1305,2
20110901|2011-02-24 23:00,25,1308,1308,1308,1308,1
20110901|2011-02-24 23:30,25,1308,1308,1308,1308,1
20110901|2011-02-25 00:30,25,1310.5,1310.5,1310.5,1310.5,4
20110901|2011-02-25 04:30,25,1301.25,1301.25,1301.25,1301.25,1
20110901|2011-02-25 05:00,25,1303.5,1303.5,1303.5,1303.5,1
20110901|2011-02-25 06:00,25,1304.75,1304.75,1304.75,1304.75,7
20110901|2011-02-25 06:30,25,1306,1306,1305.75,1305.75,6
20110901|2011-02-25 09:30,25,1316,1325.5,1316,1322.5,55
20110901|2011-02-25 10:00,25,1329.75,1364.25,1329.75,1359.25,64
20110901|2011-02-25 10:30,25,1351.25,1354.25,1350,1350,9
20110901|2011-02-25 11:00,25,1349.5,1350,1346.25,1346.25,23
20110901|2011-02-25 11:30,25,1346.25,1346.75,1346.25,1346.5,17
20110901|2011-02-25 12:00,25,1348.5,1351.25,1348.5,1351,11
20110901|2011-02-25 12:30,25,1349,1349,1349,1349,1
20110901|2011-02-25 13:00,25,1350.5,1350.5,1344.25,1344.25,46
20110901|2011-02-27 19:00,28,1340,1340,1338,1338,2
20110901|2011-02-28 04:00,28,1338,1338,1338,1338,1
20110901|2011-02-28 09:30,28,1336.25,1340.25,1336.25,1340.25,10
20110901|2011-02-28 10:00,28,1335.5,1335.5,1335.5,1335.5,1
20110901|2011-02-28 10:30,28,1339,1339.75,1339,1339,4
20110901|2011-02-28 11:00,28,1340.25,1340.5,1338.5,1339,6
20110901|2011-02-28 11:30,28,1339.75,1340.25,1337,1337,10
20110901|2011-02-28 12:00,28,1335.5,1343.5,1335.5,1340.5,11
20110901|2011-02-28 12:30,28,1338,1338,1337.75,1337.75,5
20110901|2011-02-28 13:00,28,1337,1340.25,1337,1339.5,106
20110901|2011-02-28 19:00,1,1342,1342,1341,1341,2
20110901|2011-02-28 20:30,1,1338.5,1338.5,1338.5,1338.5,1
20110901|2011-03-01 02:30,1,1346.75,1346.75,1346.75,1346.75,1
20110901|2011-03-01 03:00,1,1346.25,1346.25,1346.25,1346.25,1
20110901|2011-03-01 09:30,1,1349.5,1350.5,1343.75,1344.5,38
20110901|2011-03-01 10:00,1,1340.75,1341.75,1334.5,1334.5,47
20110901|2011-03-01 10:30,1,1338,1341,1336.75,1336.75,8
20110901|2011-03-01 11:00,1,1337.5,1337.5,1332.75,1333.5,7
20110901|2011-03-01 11:30,1,1335.5,1335.5,1334.5,1334.5,3
20110901|2011-03-01 12:00,1,1335.75,1344.25,1335.75,1344.25,24
20110901|2011-03-01 12:30,1,1342.75,1343.25,1339.5,1341.25,9
20110901|2011-03-01 13:00,1,1343.75,1348.5,1343.75,1345.5,30
20110901|2011-03-01 18:00,2,1345,1345,1345,1345,5
20110901|2011-03-01 18:30,2,1345.5,1345.5,1345.5,1345.5,1
20110901|2011-03-01 19:30,2,1348,1348,1348,1348,1
20110901|2011-03-02 01:30,2,1360.5,1360.5,1360.5,1360.5,5
20110901|2011-03-02 02:00,2,1362,1362,1362,1362,1
20110901|2011-03-02 02:30,2,1360.75,1360.75,1360.75,1360.75,2
20110901|2011-03-02 09:30,2,1367,1368.25,1357.5,1364.5,91
20110901|2011-03-02 10:00,2,1364.75,1370.25,1364,1369.5,31
20110901|2011-03-02 10:30,2,1367.5,1368.5,1359.75,1359.75,52
20110901|2011-03-02 11:00,2,1360,1363,1348.25,1363,7
20110901|2011-03-02 11:30,2,1364.5,1364.5,1359.75,1359.75,4
20110901|2011-03-02 12:00,2,1361,1366.25,1361,1366.25,7
20110901|2011-03-02 12:30,2,1366.5,1367.25,1364,1365.25,18
20110901|2011-03-02 13:00,2,1365.5,1367,1365.5,1365.5,10
20110901|2011-03-02 18:00,3,1365,1367.75,1365,1367.75,4
20110901|2011-03-02 18:30,3,1361.75,1361.75,1361.75,1361.75,1
20110901|2011-03-02 21:30,3,1369,1369.5,1368.75,1369.5,24
20110901|2011-03-03 09:30,3,1373,1381,1373,1379.75,23
20110901|2011-03-03 10:00,3,1382,1382,1376,1376.25,18
20110901|2011-03-03 10:30,3,1378,1378,1378,1378,5
20110901|2011-03-03 11:00,3,1381.25,1383.25,1381.25,1383.25,5
20110901|2011-03-03 11:30,3,1381.75,1381.75,1380,1380,6
20110901|2011-03-03 12:00,3,1380.75,1381.25,1380.75,1381.25,11
20110901|2011-03-03 12:30,3,1379,1379,1379,1379,1
20110901|2011-03-03 13:00,3,1380.25,1381.75,1378.75,1380.5,18
20110901|2011-03-03 18:30,4,1383,1383,1383,1383,7
20110901|2011-03-03 19:30,4,1382.5,1382.75,1382.5,1382.75,2
20110901|2011-03-03 20:00,4,1380.5,1380.5,1380.5,1380.5,1
20110901|2011-03-03 20:30,4,1377.25,1377.25,1377.25,1377.25,1
20110901|2011-03-04 00:30,4,1378.75,1378.75,1378.75,1378.75,2
20110901|2011-03-04 01:30,4,1380,1380,1379.75,1379.75,2
20110901|2011-03-04 05:30,4,1387,1387,1387,1387,1
20110901|2011-03-04 06:30,4,1387,1387,1387,1387,1
20110901|2011-03-04 09:30,4,1390,1390,1381,1381,71
20110901|2011-03-04 10:00,4,1382.25,1384.75,1382.25,1383.75,21
20110901|2011-03-04 10:30,4,1384,1384,1367,1370,25
20110901|2011-03-04 11:00,4,1369.75,1374,1369.75,1370,31
20110901|2011-03-04 11:30,4,1375,1377.75,1375,1377.75,9
20110901|2011-03-04 12:00,4,1377.5,1377.5,1377.25,1377.25,2
20110901|2011-03-04 12:30,4,1378.25,1385.5,1377.75,1385.5,13
20110901|2011-03-04 13:00,4,1384,1385.5,1382.5,1382.5,4
20110901|2011-03-06 18:00,7,1379.5,1379.5,1379.5,1379.5,1
20110901|2011-03-07 09:30,7,1375.5,1377.5,1375,1377.5,13
20110901|2011-03-07 10:00,7,1377.25,1377.25,1368.5,1371.25,27
20110901|2011-03-07 10:30,7,1365.75,1365.75,1357.25,1363.25,55
20110901|2011-03-07 11:00,7,1363.5,1363.5,1358.5,1358.5,3
20110901|2011-03-07 11:30,7,1362.75,1366.5,1361.25,1366.5,12
20110901|2011-03-07 12:30,7,1364.25,1367.5,1364.25,1367.5,4
20110901|2011-03-07 13:00,7,1368.5,1369.25,1368.5,1368.5,6
20110901|2011-03-07 18:00,8,1368,1372,1367.75,1370,9
20110901|2011-03-07 18:30,8,1371,1371,1371,1371,1
20110901|2011-03-07 20:00,8,1364.25,1364.25,1364.25,1364.25,1
20110901|2011-03-07 20:30,8,1364.25,1364.25,1363.5,1363.5,4
20110901|2011-03-07 21:00,8,1358.25,1358.25,1358.25,1358.25,1
20110901|2011-03-07 22:30,8,1357,1357,1357,1357,1
20110901|2011-03-08 00:30,8,1357.75,1357.75,1357.75,1357.75,1
20110901|2011-03-08 01:30,8,1359.75,1359.75,1359.75,1359.75,1
20110901|2011-03-08 02:00,8,1360.5,1360.5,1360.5,1360.5,2
20110901|2011-03-08 09:30,8,1355,1362.75,1353.75,1362.75,24
20110901|2011-03-08 10:00,8,1365.25,1365.5,1365.25,1365.5,2
20110901|2011-03-08 10:30,8,1362,1362,1359,1359,6
20110901|2011-03-08 11:00,8,1360,1360,1360,1360,1
20110901|2011-03-08 11:30,8,1360.25,1360.25,1360.25,1360.25,1
20110901|2011-03-08 12:00,8,1359,1359,1351,1354.5,17
20110901|2011-03-08 12:30,8,1352.75,1355.5,1352,1352.5,33
20110901|2011-03-08 13:00,8,1353,1361.25,1352.5,1360.75,124
20110901|2011-03-08 18:00,9,1361.5,1361.5,1361.5,1361.5,1
20110901|2011-03-08 18:30,9,1361.75,1361.75,1361.75,1361.75,1
20110901|2011-03-08 21:00,9,1356,1356,1356,1356,1
20110901|2011-03-09 00:30,9,1355.25,1355.25,1355.25,1355.25,1
20110901|2011-03-09 03:30,9,1360.75,1360.75,1360.75,1360.75,1
20110901|2011-03-09 06:00,9,1360,1360,1360,1360,2
20110901|2011-03-09 06:30,9,1360,1360,1360,1360,2
20110901|2011-03-09 09:30,9,1360,1360,1342.75,1344,11
20110901|2011-03-09 10:00,9,1343.75,1344.5,1341.25,1342.75,47
20110901|2011-03-09 10:30,9,1342,1342,1337,1339.75,38
20110901|2011-03-09 11:00,9,1336.75,1336.75,1328.75,1332,28
20110901|2011-03-09 11:30,9,1333.75,1339.25,1333.5,1339.25,17
20110901|2011-03-09 12:00,9,1336,1340,1336,1339.5,20
20110901|2011-03-09 12:30,9,1342,1342,1338,1338.75,10
20110901|2011-03-09 13:00,9,1338.5,1338.5,1334.25,1334.25,9
20110901|2011-03-09 21:30,10,1331.5,1331.5,1331.5,1331.5,1
20110901|2011-03-09 23:30,10,1330,1330,1330,1330,1
20110901|2011-03-10 01:00,10,1327.25,1327.25,1327.25,1327.25,1
20110901|2011-03-10 02:00,10,1321.5,1321.5,1321.5,1321.5,1
20110901|2011-03-10 03:30,10,1323.75,1323.75,1323.75,1323.75,1
20110901|2011-03-10 04:00,10,1324.25,1324.25,1324.25,1324.25,1
20110901|2011-03-10 04:30,10,1324.5,1324.5,1324.5,1324.5,1
20110901|2011-03-10 05:30,10,1320.75,1320.75,1320.5,1320.5,2
20110901|2011-03-10 06:00,10,1321.25,1321.25,1320.25,1320.25,4
20110901|2011-03-10 07:00,10,1318.75,1318.75,1318.75,1318.75,2
20110901|2011-03-10 09:30,10,1307,1329.5,1306.5,1327,67
20110901|2011-03-10 10:00,10,1335.25,1335.25,1331.25,1334.5,12
20110901|2011-03-10 10:30,10,1335.75,1341.5,1335.75,1339.5,21
20110901|2011-03-10 11:00,10,1339,1345.75,1339,1342,15
20110901|2011-03-10 11:30,10,1339.75,1339.75,1338,1339,4
20110901|2011-03-10 12:00,10,1338,1342.5,1338,1342.5,4
20110901|2011-03-10 12:30,10,1340,1344,1340,1344,11
20110901|2011-03-10 13:00,10,1346,1346,1336.75,1336.75,69
20110901|2011-03-10 22:30,11,1329.75,1329.75,1329.75,1329.75,3
20110901|2011-03-10 23:30,11,1329.75,1329.75,1329.75,1329.75,1
20110901|2011-03-11 04:00,11,1318,1318,1318,1318,5
20110901|2011-03-11 05:30,11,1304.5,1304.5,1289,1291.5,13
20110901|2011-03-11 06:00,11,1301,1301,1301,1301,1
20110901|2011-03-11 06:30,11,1302.5,1306.5,1302.5,1306.5,3
20110901|2011-03-11 07:00,11,1308.75,1308.75,1308.75,1308.75,1
20110901|2011-03-11 09:30,11,1316,1323.75,1310.75,1319.25,24
20110901|2011-03-11 10:00,11,1317.75,1319,1317.75,1317.75,8
20110901|2011-03-11 10:30,11,1318.75,1328.25,1317.75,1324.5,67
20110901|2011-03-11 11:00,11,1325.75,1325.75,1318.25,1318.25,90
20110901|2011-03-11 11:30,11,1318.25,1319,1316.25,1316.25,6
20110901|2011-03-11 12:00,11,1313,1314.5,1311.75,1311.75,4
20110901|2011-03-11 12:30,11,1316.25,1316.25,1311,1311.75,17
20110901|2011-03-11 13:00,11,1311.75,1318.5,1311.75,1317.25,5
20110901|2011-03-13 18:00,14,1317,1317,1309.25,1312.75,19
20110901|2011-03-13 18:30,14,1312,1312,1307.5,1307.5,8
20110901|2011-03-13 19:30,14,1307.75,1309,1307.75,1309,4
20110901|2011-03-13 20:00,14,1311.25,1311.25,1311.25,1311.25,2
20110901|2011-03-13 21:00,14,1318,1318,1312.75,1312.75,8
20110901|2011-03-13 21:30,14,1312,1312,1312,1312,2
20110901|2011-03-14 00:30,14,1303.5,1303.5,1302.5,1302.5,2
20110901|2011-03-14 04:00,14,1303.5,1303.5,1303.5,1303.5,2
20110901|2011-03-14 06:30,14,1302.75,1302.75,1302.75,1302.75,1
20110901|2011-03-14 07:00,14,1300.25,1300.25,1300.25,1300.25,1
20110901|2011-03-14 09:30,14,1305.75,1320.25,1302.5,1318,48
20110901|2011-03-14 10:00,14,1316.5,1318.75,1313,1318,63
20110901|2011-03-14 10:30,14,1319,1326.25,1319,1326.25,19
20110901|2011-03-14 11:00,14,1323.75,1323.75,1317.75,1318.5,25
20110901|2011-03-14 11:30,14,1318.5,1323,1318,1323,21
20110901|2011-03-14 12:00,14,1320.5,1324.5,1320.5,1321,39
20110901|2011-03-14 12:30,14,1321.75,1323.25,1321.5,1322,19
20110901|2011-03-14 13:00,14,1324,1326,1322.25,1325.25,66
20110901|2011-03-14 18:00,15,1328.5,1328.5,1328.5,1328.5,1
20110901|2011-03-14 21:00,15,1318.5,1318.5,1310.5,1310.5,15
20110901|2011-03-14 21:30,15,1307,1307.5,1305,1305,7
20110901|2011-03-14 22:00,15,1304.5,1311.75,1304.5,1311.25,7
20110901|2011-03-15 04:00,15,1318.25,1318.25,1318.25,1318.25,4
20110901|2011-03-15 06:30,15,1310.5,1310.75,1310.5,1310.75,2
20110901|2011-03-15 09:30,15,1300.5,1312.25,1289.25,1294,137
20110901|2011-03-15 10:00,15,1296.5,1297,1265,1265,60
20110901|2011-03-15 10:30,15,1279,1280,1277.25,1280,62
20110901|2011-03-15 11:00,15,1280.75,1280.75,1278,1278,19
20110901|2011-03-15 11:30,15,1280,1280,1273.25,1274.75,14
20110901|2011-03-15 12:00,15,1271.25,1271.25,1264.25,1265,79
20110901|2011-03-15 12:30,15,1263.5,1263.5,1256,1256.25,41
20110901|2011-03-15 13:00,15,1257.5,1257.5,1256.5,1256.5,6
20110901|2011-03-15 18:00,16,1272.75,1272.75,1267.75,1267.75,6
20110901|2011-03-15 19:00,16,1264.5,1264.5,1264.5,1264.5,2
20110901|2011-03-15 20:00,16,1275.5,1275.5,1275.5,1275.5,1
20110901|2011-03-15 21:30,16,1275,1275,1275,1275,2
20110901|2011-03-16 02:30,16,1275.75,1276,1274.5,1275,14
20110901|2011-03-16 03:00,16,1276,1278.25,1276,1278.25,16
20110901|2011-03-16 03:30,16,1282.5,1285,1281.5,1285,5
20110901|2011-03-16 05:00,16,1288,1288,1286.5,1287,13
20110901|2011-03-16 05:30,16,1287,1287,1286.5,1286.5,9
20110901|2011-03-16 06:00,16,1283,1283,1283,1283,1
20110901|2011-03-16 06:30,16,1284,1284.25,1283.25,1283.25,3
20110901|2011-03-16 09:30,16,1281.25,1296.25,1281,1296.25,17
20110901|2011-03-16 10:00,16,1288,1288,1276.5,1283.25,96
20110901|2011-03-16 10:30,16,1281.75,1282.75,1280.25,1281.75,13
20110901|2011-03-16 11:00,16,1280.5,1280.5,1271,1275,27
20110901|2011-03-16 11:30,16,1276,1279.25,1275.25,1279.25,13
20110901|2011-03-16 12:00,16,1278.25,1278.75,1274.5,1274.5,20
20110901|2011-03-16 12:30,16,1274.25,1274.25,1265,1269.5,211
20110901|2011-03-16 13:00,16,1275,1275,1270.75,1271.75,15
20110901|2011-03-16 18:00,17,1272,1272,1272,1272,2
20110901|2011-03-16 18:30,17,1276.5,1276.5,1276.5,1276.5,1
20110901|2011-03-16 21:00,17,1280.75,1283,1280.75,1283,3
20110901|2011-03-16 21:30,17,1282.5,1282.5,1282.5,1282.5,1
20110901|2011-03-17 00:00,17,1292.25,1292.25,1292.25,1292.25,1
20110901|2011-03-17 01:30,17,1289,1289,1289,1289,5
20110901|2011-03-17 09:30,17,1311.75,1325,1305.75,1318,180
20110901|2011-03-17 10:00,17,1321.25,1321.75,1318.75,1318.75,79
20110901|2011-03-17 10:30,17,1320.75,1326.5,1320,1326,36
20110901|2011-03-17 11:00,17,1327,1330,1326,1328.25,84
20110901|2011-03-17 11:30,17,1329.5,1330,1322,1324.25,32
20110901|2011-03-17 12:00,17,1325.25,1325.25,1322.5,1322.5,8
20110901|2011-03-17 12:30,17,1321,1323.5,1318.75,1323,23
20110901|2011-03-17 13:00,17,1323.75,1323.75,1318,1318.25,70
20110901|2011-03-17 18:00,18,1320.5,1323,1320.5,1323,3
20110901|2011-03-17 19:30,18,1320.5,1320.5,1320.5,1320.5,5
20110901|2011-03-17 20:00,18,1317,1317,1309.25,1313,40
20110901|2011-03-17 22:00,18,1318.75,1318.75,1318.75,1318.75,1
20110901|2011-03-17 22:30,18,1319.75,1319.75,1319.75,1319.75,1
20110901|2011-03-18 02:00,18,1315.75,1317.5,1315.75,1317.5,2
20110901|2011-03-18 03:00,18,1321.25,1322.75,1321.25,1322.75,2
20110901|2011-03-18 05:00,18,1335,1341,1335,1341,2
20110901|2011-03-18 05:30,18,1333.75,1333.75,1333.75,1333.75,1
20110901|2011-03-18 06:00,18,1328.5,1333.5,1328.5,1333.5,5
20110901|2011-03-18 07:00,18,1338,1338,1338,1338,10
20110901|2011-03-18 09:30,18,1335.25,1336.75,1328,1334.5,29
20110901|2011-03-18 10:00,18,1338.25,1340.75,1338.25,1340.75,8
20110901|2011-03-18 10:30,18,1343.75,1369,1343.75,1369,85
20110901|2011-03-18 11:00,18,1368.5,1368.75,1356.25,1360,44
20110901|2011-03-18 11:30,18,1359,1361,1356,1361,14
20110901|2011-03-18 12:00,18,1360.5,1360.5,1351.75,1351.75,51
20110901|2011-03-18 12:30,18,1351.5,1351.5,1349.25,1350.5,64
20110901|2011-03-18 13:00,18,1349,1351.5,1347.5,1349.75,35
20110901|2011-03-20 18:00,21,1355,1355,1355,1355,1
20110901|2011-03-21 01:00,21,1348,1348,1348,1348,1
20110901|2011-03-21 04:00,21,1355.25,1355.25,1355.25,1355.25,1
20110901|2011-03-21 09:30,21,1352.75,1354.5,1348.75,1351.75,10
20110901|2011-03-21 10:00,21,1344.5,1346.25,1344.5,1346.25,2
20110901|2011-03-21 10:30,21,1343.75,1346.75,1343.75,1346.75,15
20110901|2011-03-21 11:00,21,1346.75,1348.25,1346.75,1348.25,4
20110901|2011-03-21 11:30,21,1352.25,1353,1351,1353,13
20110901|2011-03-21 12:00,21,1350,1350.5,1345.5,1345.5,14
20110901|2011-03-21 12:30,21,1348,1352.25,1348,1352,12
20110901|2011-03-21 13:00,21,1352.5,1359.5,1352.5,1357,62
20110901|2011-03-21 18:00,22,1357,1357,1353.25,1353.25,7
20110901|2011-03-21 23:00,22,1348.5,1348.5,1348.5,1348.5,1
20110901|2011-03-22 06:00,22,1337.25,1337.25,1337.25,1337.25,1
20110901|2011-03-22 09:30,22,1335.5,1348.25,1334.25,1348,43
20110901|2011-03-22 10:00,22,1346.75,1346.75,1346.75,1346.75,4
20110901|2011-03-22 10:30,22,1350.25,1351,1349,1350,56
20110901|2011-03-22 11:00,22,1348.25,1349.25,1346.75,1349.25,8
20110901|2011-03-22 11:30,22,1349.5,1349.5,1347.75,1347.75,5
20110901|2011-03-22 12:00,22,1347.25,1352,1347.25,1352,15
20110901|2011-03-22 12:30,22,1351.5,1355.5,1351.5,1353.5,23
20110901|2011-03-22 13:00,22,1355,1355,1351.5,1353.5,137
20110901|2011-03-22 20:00,23,1351,1352,1351,1352,2
20110901|2011-03-22 23:00,23,1351.25,1351.25,1351,1351,4
20110901|2011-03-22 23:30,23,1351,1351,1351,1351,1
20110901|2011-03-23 00:00,23,1353,1353,1353,1353,1
20110901|2011-03-23 00:30,23,1353,1353,1353,1353,1
20110901|2011-03-23 02:00,23,1356.5,1356.5,1356.5,1356.5,1
20110901|2011-03-23 02:30,23,1356.5,1356.5,1356.5,1356.5,1
20110901|2011-03-23 03:30,23,1361,1361,1361,1361,1
20110901|2011-03-23 05:00,23,1360,1360,1360,1360,1
20110901|2011-03-23 06:00,23,1361,1361,1361,1361,1
20110901|2011-03-23 09:30,23,1352.75,1356.75,1347.5,1352,57
20110901|2011-03-23 10:00,23,1347.5,1348.25,1346.5,1348.25,15
20110901|2011-03-23 11:30,23,1351.75,1352.5,1351.75,1352.5,5
20110901|2011-03-23 12:00,23,1352.25,1352.25,1350.5,1350.5,4
20110901|2011-03-23 12:30,23,1351,1351,1350.5,1350.5,6
20110901|2011-03-23 13:00,23,1348.75,1349.25,1345.5,1346,51
20110901|2011-03-23 19:00,24,1347,1347,1347,1347,2
20110901|2011-03-23 19:30,24,1348,1348,1348,1348,3
20110901|2011-03-23 20:00,24,1349,1349,1349,1349,1
20110901|2011-03-24 01:30,24,1343.75,1343.75,1343.75,1343.75,1
20110901|2011-03-24 09:30,24,1347.25,1347.25,1337.5,1341,161
20110901|2011-03-24 10:00,24,1341.25,1345.5,1338.5,1339,48
20110901|2011-03-24 10:30,24,1339,1341.75,1339,1341,62
20110901|2011-03-24 11:00,24,1344.75,1350.75,1344.75,1350.75,44
20110901|2011-03-24 11:30,24,1350,1350,1347.5,1348.5,19
20110901|2011-03-24 12:00,24,1346.75,1347,1346.75,1347,9
20110901|2011-03-24 12:30,24,1347,1352,1347,1349.25,138
20110901|2011-03-24 13:00,24,1350,1352.5,1349.5,1352.25,48
20110901|2011-03-24 21:00,25,1357.25,1357.25,1357.25,1357.25,1
20110901|2011-03-25 00:30,25,1359.5,1359.5,1359.5,1359.5,1
20110901|2011-03-25 06:30,25,1359.75,1359.75,1359.75,1359.75,1
20110901|2011-03-25 09:30,25,1361.5,1364.75,1357.5,1357.5,208
20110901|2011-03-25 10:00,25,1356.75,1364.75,1354.25,1364.75,165
20110901|2011-03-25 10:30,25,1366.25,1366.25,1357.75,1358.25,28
20110901|2011-03-25 11:00,25,1359.25,1359.25,1359.25,1359.25,2
20110901|2011-03-25 11:30,25,1360,1360,1359,1359,4
20110901|2011-03-25 12:00,25,1360.5,1362.5,1358.5,1359.25,18
20110901|2011-03-25 12:30,25,1358.75,1360,1358,1360,18
20110901|2011-03-25 13:00,25,1360,1360,1355,1359,18
20110901|2011-03-27 18:00,28,1358.25,1358.25,1357.25,1357.25,2
20110901|2011-03-27 18:30,28,1360,1360,1360,1360,1
20110901|2011-03-27 21:30,28,1358.25,1358.25,1358.25,1358.25,1
20110901|2011-03-27 22:30,28,1357.25,1357.25,1355.25,1355.25,8
20110901|2011-03-27 23:00,28,1352.25,1352.25,1352.25,1352.25,2
20110901|2011-03-27 23:30,28,1350,1350,1350,1350,1
20110901|2011-03-28 01:30,28,1360,1360,1360,1360,2
20110901|2011-03-28 05:00,28,1361,1361,1361,1361,1
20110901|2011-03-28 07:00,28,1366.75,1366.75,1366.75,1366.75,2
20110901|2011-03-28 09:30,28,1356.5,1362.25,1356.5,1360.75,18
20110901|2011-03-28 10:00,28,1361,1361,1361,1361,7
20110901|2011-03-28 10:30,28,1358.5,1358.5,1358.5,1358.5,1
20110901|2011-03-28 11:30,28,1359.5,1360,1359.5,1359.75,35
20110901|2011-03-28 12:00,28,1357.75,1358,1356.5,1356.5,46
20110901|2011-03-28 12:30,28,1355.25,1355.25,1349.25,1350,35
20110901|2011-03-28 13:00,28,1350.75,1353.5,1350,1350,13
20110901|2011-03-28 18:00,29,1346,1346,1344.75,1344.75,16
20110901|2011-03-28 18:30,29,1344.75,1344.75,1344.75,1344.75,1
20110901|2011-03-29 03:00,29,1358.25,1358.25,1358.25,1358.25,1
20110901|2011-03-29 09:30,29,1355.25,1362.25,1355.25,1362.25,12
20110901|2011-03-29 10:30,29,1363,1363,1363,1363,1
20110901|2011-03-29 11:00,29,1361.25,1361.25,1359.5,1359.5,2
20110901|2011-03-29 11:30,29,1356.5,1357.5,1355.25,1355.75,66
20110901|2011-03-29 12:00,29,1359.5,1360.5,1356.5,1357,11
20110901|2011-03-29 12:30,29,1357,1358.5,1357,1357.5,3
20110901|2011-03-29 13:00,29,1359.5,1365,1359,1365,11
20110901|2011-03-29 18:00,30,1363,1363,1363,1363,1
20110901|2011-03-30 04:30,30,1370,1370,1370,1370,1
20110901|2011-03-30 06:30,30,1364.25,1364.25,1364.25,1364.25,1
20110901|2011-03-30 09:30,30,1360.75,1368.25,1357.5,1368.25,164
20110901|2011-03-30 10:00,30,1368.75,1369.5,1368.75,1369.5,12
20110901|2011-03-30 10:30,30,1370.75,1371.75,1370.25,1371.25,10
20110901|2011-03-30 11:00,30,1371.5,1371.5,1367,1367,6
20110901|2011-03-30 11:30,30,1367,1367,1364.75,1364.75,3
20110901|2011-03-30 12:00,30,1364.75,1365.75,1364.75,1365.75,3
20110901|2011-03-30 12:30,30,1367.25,1367.5,1366.75,1366.75,7
20110901|2011-03-30 13:00,30,1367.25,1373.5,1366,1372.5,22
20110901|2011-03-30 20:00,31,1370.75,1370.75,1370.75,1370.75,1
20110901|2011-03-31 00:00,31,1370,1370,1370,1370,2
20110901|2011-03-31 03:00,31,1373.75,1374,1373.75,1374,2
20110901|2011-03-31 03:30,31,1376,1376,1376,1376,1
20110901|2011-03-31 05:30,31,1375,1377.5,1375,1377.5,11
20110901|2011-03-31 09:30,31,1407.5,1418.25,1405.75,1407.5,195
20110901|2011-03-31 10:00,31,1407.5,1408,1399.25,1399.25,13
20110901|2011-03-31 10:30,31,1399.75,1402.25,1398.75,1398.75,102
20110901|2011-03-31 11:00,31,1399,1405,1399,1405,32
20110901|2011-03-31 11:30,31,1404.75,1405,1404.75,1405,2
20110901|2011-03-31 12:00,31,1406.25,1409.25,1406.25,1409.25,4
20110901|2011-03-31 12:30,31,1410.25,1411.75,1408.5,1408.5,41
20110901|2011-03-31 13:00,31,1407.75,1407.75,1401.25,1403.5,23
20110901|2011-03-31 20:00,1,1397.75,1397.75,1397.75,1397.75,5
20110901|2011-03-31 20:30,1,1396.75,1396.75,1396.75,1396.75,1
20110901|2011-03-31 21:00,1,1402.5,1402.5,1402.5,1402.5,1
20110901|2011-04-01 00:30,1,1402.5,1402.5,1402.5,1402.5,2
20110901|2011-04-01 06:30,1,1401.75,1401.75,1401.75,1401.75,1
20110901|2011-04-01 09:30,1,1400.75,1409.25,1400.5,1404,79
20110901|2011-04-01 10:00,1,1405.25,1405.5,1400.5,1402.75,123
20110901|2011-04-01 10:30,1,1402.25,1403.25,1393.75,1393.75,64
20110901|2011-04-01 11:00,1,1396.5,1397,1391.5,1393.5,37
20110901|2011-04-01 11:30,1,1394,1395.75,1392,1392,34
20110901|2011-04-01 12:00,1,1391.75,1392.25,1391.25,1392,10
20110901|2011-04-01 12:30,1,1392,1394,1387.25,1394,43
20110901|2011-04-01 13:00,1,1393.25,1397.75,1390.75,1397,39
20110901|2011-04-04 09:30,4,1400.75,1400.75,1386.75,1390,75
20110901|2011-04-04 10:00,4,1392,1399.25,1392,1397,33
20110901|2011-04-04 10:30,4,1398.25,1398.5,1395.25,1395.25,10
20110901|2011-04-04 11:00,4,1395,1396.5,1394.75,1396.5,11
20110901|2011-04-04 11:30,4,1398,1398,1392,1392,13
20110901|2011-04-04 12:00,4,1394,1395.5,1392.5,1395.5,15
20110901|2011-04-04 12:30,4,1393.5,1393.5,1391.75,1391.75,11
20110901|2011-04-04 13:00,4,1391.25,1392.5,1390.75,1392,35
20110901|2011-04-04 18:00,5,1392.75,1392.75,1392.75,1392.75,2
20110901|2011-04-05 01:00,5,1394.25,1394.25,1394.25,1394.25,3
20110901|2011-04-05 05:00,5,1392.75,1392.75,1390.5,1390.5,2
20110901|2011-04-05 05:30,5,1384,1384,1384,1384,2
20110901|2011-04-05 06:00,5,1385.5,1385.5,1385.5,1385.5,2
20110901|2011-04-05 07:00,5,1385,1385,1385,1385,1
20110901|2011-04-05 09:30,5,1385.75,1390.5,1383.75,1385.75,41
20110901|2011-04-05 10:00,5,1380.75,1380.75,1378,1378,10
20110901|2011-04-05 10:30,5,1380,1380,1379.75,1379.75,6
20110901|2011-04-05 11:00,5,1379.5,1381.25,1379.5,1381.25,9
20110901|2011-04-05 11:30,5,1384,1387.5,1384,1387.5,18
20110901|2011-04-05 12:00,5,1389,1390,1389,1390,27
20110901|2011-04-05 13:00,5,1384,1384,1381.5,1381.5,20
20110901|2011-04-05 22:00,6,1392.5,1392.5,1392.5,1392.5,2
20110901|2011-04-06 04:00,6,1391.75,1392,1391.75,1392,2
20110901|2011-04-06 07:00,6,1392.75,1392.75,1392.75,1392.75,4
20110901|2011-04-06 09:30,6,1392.75,1395,1392.5,1393.25,16
20110901|2011-04-06 10:00,6,1387.25,1387.5,1387.25,1387.5,7
20110901|2011-04-06 10:30,6,1395,1395.25,1392.25,1392.25,17
20110901|2011-04-06 11:00,6,1392.25,1392.25,1391.5,1391.5,24
20110901|2011-04-06 11:30,6,1391.5,1391.5,1391.5,1391.5,1
20110901|2011-04-06 12:00,6,1390.25,1391,1390,1390.75,21
20110901|2011-04-06 12:30,6,1389.5,1391,1387,1387,26
20110901|2011-04-06 13:00,6,1383.75,1383.75,1381.75,1383,14
20110901|2011-04-06 20:00,7,1388.75,1392,1388.75,1391.75,13
20110901|2011-04-07 00:30,7,1390.5,1390.5,1390.5,1390.5,2
20110901|2011-04-07 01:00,7,1390.5,1390.5,1390.5,1390.5,1
20110901|2011-04-07 06:30,7,1389.25,1389.25,1389.25,1389.25,5
20110901|2011-04-07 09:30,7,1390,1390,1378,1383,36
20110901|2011-04-07 10:00,7,1381.75,1381.75,1379.75,1379.75,4
20110901|2011-04-07 10:30,7,1375.25,1375.25,1373.5,1373.5,8
20110901|2011-04-07 11:00,7,1376,1377.75,1376,1377.75,2
20110901|2011-04-07 11:30,7,1378.5,1378.5,1378.5,1378.5,9
20110901|2011-04-07 12:00,7,1385,1385,1381.75,1381.75,5
20110901|2011-04-07 12:30,7,1384,1384.5,1383.5,1383.5,40
20110901|2011-04-07 13:00,7,1378.5,1378.75,1373.75,1374,41
20110901|2011-04-08 05:00,8,1387.25,1387.25,1387.25,1387.25,2
20110901|2011-04-08 06:00,8,1389,1390,1389,1390,2
20110901|2011-04-08 07:00,8,1389.5,1389.5,1389.5,1389.5,2
20110901|2011-04-08 09:30,8,1383,1391.5,1381.75,1391.5,19
20110901|2011-04-08 10:00,8,1395.75,1395.75,1389.5,1389.5,10
20110901|2011-04-08 10:30,8,1389.75,1393.75,1388,1393.5,79
20110901|2011-04-08 11:00,8,1394.5,1394.5,1392.25,1393,22
20110901|2011-04-08 12:00,8,1395.75,1400,1395.75,1400,22
20110901|2011-04-08 12:30,8,1398.5,1399.75,1397,1397,17
20110901|2011-04-08 13:00,8,1398.75,1401.25,1398.75,1399.75,79
20110901|2011-04-10 20:00,11,1406,1406,1406,1406,1
20110901|2011-04-10 23:00,11,1410.25,1410.25,1410.25,1410.25,1
20110901|2011-04-11 03:00,11,1393,1393,1391,1391,8
20110901|2011-04-11 06:30,11,1392,1392,1392,1392,1
20110901|2011-04-11 07:00,11,1392,1392,1392,1392,4
20110901|2011-04-11 09:30,11,1383,1384.5,1377,1384,46
20110901|2011-04-11 10:00,11,1383.25,1386.25,1383.25,1385.75,6
20110901|2011-04-11 10:30,11,1381,1381.25,1379.25,1379.25,12
20110901|2011-04-11 11:00,11,1378.75,1383.75,1378.25,1383.75,4
20110901|2011-04-11 12:00,11,1381.5,1381.5,1378.25,1378.25,9
20110901|2011-04-11 12:30,11,1378,1378,1377.75,1377.75,5
20110901|2011-04-11 13:00,11,1381.5,1383.5,1380.75,1381.5,53
20110901|2011-04-11 18:00,12,1381.5,1382,1381.5,1382,2
20110901|2011-04-11 19:00,12,1375.25,1375.25,1374.75,1374.75,2
20110901|2011-04-11 20:00,12,1377.75,1379.5,1377.75,1379.5,2
20110901|2011-04-12 01:30,12,1377.25,1377.25,1377.25,1377.25,3
20110901|2011-04-12 02:00,12,1375.25,1375.25,1375.25,1375.25,1
20110901|2011-04-12 06:30,12,1371.75,1372,1371,1372,7
20110901|2011-04-12 07:00,12,1372,1372,1371.75,1371.75,2
20110901|2011-04-12 09:30,12,1359,1361,1351,1351,32
20110901|2011-04-12 10:00,12,1344.75,1345.5,1332.5,1338.25,27
20110901|2011-04-12 10:30,12,1348.75,1350,1348.25,1350,8
20110901|2011-04-12 11:00,12,1345.5,1345.5,1345,1345.5,17
20110901|2011-04-12 11:30,12,1345.5,1348.5,1345.25,1346,25
20110901|2011-04-12 12:00,12,1347,1347,1343.5,1344,6
20110901|2011-04-12 12:30,12,1343,1343.5,1341.75,1343.5,42
20110901|2011-04-12 13:00,12,1344.5,1344.5,1343.25,1343.25,72
20110901|2011-04-12 18:00,13,1344,1350.25,1344,1350.25,67
20110901|2011-04-12 19:00,13,1349,1349.5,1349,1349.5,3
20110901|2011-04-13 09:30,13,1359.25,1363,1353.25,1362.75,83
20110901|2011-04-13 10:00,13,1359.25,1359.25,1354.25,1354.25,13
20110901|2011-04-13 11:00,13,1356,1356.25,1355,1355,3
20110901|2011-04-13 11:30,13,1356,1356,1346.75,1346.75,7
20110901|2011-04-13 12:00,13,1349.25,1349.25,1348.25,1348.25,6
20110901|2011-04-13 12:30,13,1350,1350.5,1346.5,1347.25,17
20110901|2011-04-13 13:00,13,1346.5,1350.5,1346.5,1350.5,5
20110901|2011-04-13 18:00,14,1349.75,1349.75,1349.75,1349.75,2
20110901|2011-04-14 05:00,14,1339.5,1339.5,1339.5,1339.5,10
20110901|2011-04-14 05:30,14,1337.25,1337.25,1337.25,1337.25,1
20110901|2011-04-14 06:30,14,1336.5,1336.5,1336.5,1336.5,2
20110901|2011-04-14 09:30,14,1333.75,1342,1332.25,1341.25,25
20110901|2011-04-14 10:00,14,1337.5,1341,1337.5,1339.75,13
20110901|2011-04-14 10:30,14,1337,1337,1335,1336.25,13
20110901|2011-04-14 11:00,14,1336.25,1336.75,1336.25,1336.25,9
20110901|2011-04-14 11:30,14,1345.5,1345.75,1345.5,1345.75,2
20110901|2011-04-14 12:00,14,1339.5,1341,1339.5,1341,10
20110901|2011-04-14 12:30,14,1342,1342,1341.5,1341.75,7
20110901|2011-04-14 13:00,14,1344.75,1346.25,1344,1344.25,21
20110901|2011-04-15 00:00,15,1340.25,1340.25,1340.25,1340.25,1
20110901|2011-04-15 09:30,15,1339.25,1346.5,1334.25,1342.75,136
20110901|2011-04-15 10:00,15,1342,1344.25,1340.75,1342.5,18
20110901|2011-04-15 10:30,15,1341.75,1345.5,1341.75,1343,32
20110901|2011-04-15 11:00,15,1344.25,1346.25,1344.25,1346,12
20110901|2011-04-15 11:30,15,1345.75,1346.75,1345.25,1346,21
20110901|2011-04-15 12:00,15,1346,1346,1344.75,1344.75,8
20110901|2011-04-15 12:30,15,1344.5,1346.75,1344.25,1346.75,24
20110901|2011-04-15 13:00,15,1348.5,1348.5,1341.75,1341.75,20
20110901|2011-04-17 18:30,18,1342,1342,1342,1342,2
20110901|2011-04-17 19:30,18,1334.25,1334.25,1334.25,1334.25,1
20110901|2011-04-17 20:00,18,1334.25,1334.25,1334.25,1334.25,1
20110901|2011-04-18 05:00,18,1344.25,1344.25,1344.25,1344.25,1
20110901|2011-04-18 07:00,18,1343,1343,1343,1343,2
20110901|2011-04-18 09:30,18,1335.25,1349.5,1334,1347.25,23
20110901|2011-04-18 10:00,18,1350,1350,1345,1347.75,13
20110901|2011-04-18 10:30,18,1348.5,1348.5,1348.25,1348.25,7
20110901|2011-04-18 11:00,18,1346,1346,1346,1346,2
20110901|2011-04-18 11:30,18,1346,1352,1346,1352,26
20110901|2011-04-18 12:00,18,1352.25,1352.25,1351.5,1351.5,3
20110901|2011-04-18 12:30,18,1351,1353.5,1350,1353.5,15
20110901|2011-04-18 13:00,18,1355,1356.25,1351.25,1351.25,63
20110901|2011-04-18 18:00,19,1352,1353.75,1352,1353.75,3
20110901|2011-04-18 18:30,19,1355.5,1355.5,1355.5,1355.5,1
20110901|2011-04-19 01:00,19,1349.5,1349.5,1349.5,1349.5,4
20110901|2011-04-19 02:00,19,1348,1348,1348,1348,1
20110901|2011-04-19 05:30,19,1351.5,1351.75,1351.5,1351.75,3
20110901|2011-04-19 09:30,19,1356,1356,1351,1351,9
20110901|2011-04-19 10:00,19,1346,1350.25,1346,1349,12
20110901|2011-04-19 10:30,19,1352.25,1352.25,1352.25,1352.25,1
20110901|2011-04-19 11:00,19,1354,1355,1354,1355,21
20110901|2011-04-19 11:30,19,1355.5,1355.5,1355.5,1355.5,1
20110901|2011-04-19 12:00,19,1357.75,1357.75,1356.5,1357,8
20110901|2011-04-19 12:30,19,1356.5,1356.5,1354.25,1354.25,27
20110901|2011-04-19 13:00,19,1352.5,1354.5,1352.5,1353.75,73
20110901|2011-04-19 18:30,20,1356,1356,1356,1356,3
20110901|2011-04-19 21:00,20,1360.75,1360.75,1360.75,1360.75,1
20110901|2011-04-20 04:30,20,1370,1370,1370,1370,1
20110901|2011-04-20 05:00,20,1371,1371,1370,1370,23
20110901|2011-04-20 05:30,20,1371,1371,1371,1371,8
20110901|2011-04-20 06:00,20,1371,1371,1371,1371,4
20110901|2011-04-20 07:00,20,1368.25,1370,1368.25,1370,2
20110901|2011-04-20 09:30,20,1371,1384.25,1371,1382,73
20110901|2011-04-20 10:00,20,1382.75,1382.75,1378.5,1378.75,18
20110901|2011-04-20 10:30,20,1380.75,1382.25,1380,1380,39
20110901|2011-04-20 11:00,20,1379.25,1379.25,1377,1378.5,35
20110901|2011-04-20 11:30,20,1375,1375,1372,1372,22
20110901|2011-04-20 12:00,20,1374,1374,1367.25,1369,87
20110901|2011-04-20 12:30,20,1369.75,1369.75,1364.25,1367.5,41
20110901|2011-04-20 13:00,20,1368.25,1368.25,1365.5,1365.5,15
20110901|2011-04-20 18:00,21,1367.25,1367.5,1367.25,1367.5,8
20110901|2011-04-20 18:30,21,1371.25,1371.25,1371.25,1371.25,1
20110901|2011-04-21 07:00,21,1374.75,1374.75,1374.75,1374.75,1
20110901|2011-04-21 09:30,21,1370,1372.5,1365.5,1371.75,30
20110901|2011-04-21 10:00,21,1371.75,1372,1369,1371.25,50
20110901|2011-04-21 10:30,21,1369.5,1378,1369,1376.25,31
20110901|2011-04-21 11:00,21,1377.5,1385,1375,1384,39
20110901|2011-04-21 11:30,21,1380.5,1382,1379.25,1382,17
20110901|2011-04-21 12:00,21,1381.75,1381.75,1376,1381.25,18
20110901|2011-04-21 12:30,21,1381.5,1385.5,1379.75,1385.5,27
20110901|2011-04-21 13:00,21,1386.5,1386.75,1385,1386.25,36
20110901|2011-04-24 22:00,25,1388.25,1388.25,1388.25,1388.25,1
20110901|2011-04-24 23:00,25,1388.25,1388.25,1388.25,1388.25,1
20110901|2011-04-25 09:30,25,1380,1382.75,1377,1382.75,89
20110901|2011-04-25 10:00,25,1382.25,1382.25,1382.25,1382.25,10
20110901|2011-04-25 10:30,25,1380.75,1380.75,1379.5,1379.5,5
20110901|2011-04-25 11:00,25,1380.25,1380.25,1377.25,1377.25,3
20110901|2011-04-25 11:30,25,1382.5,1383.75,1382.5,1383.5,14
20110901|2011-04-25 12:00,25,1383,1383.5,1380.75,1380.75,9
20110901|2011-04-25 12:30,25,1383,1384,1380.5,1384,55
20110901|2011-04-25 13:00,25,1386.25,1389.25,1386,1388.5,40
20110901|2011-04-25 19:30,26,1377.25,1377.25,1377.25,1377.25,1
20110901|2011-04-25 20:00,26,1375.5,1375.5,1375.5,1375.5,7
20110901|2011-04-25 22:30,26,1372,1372,1372,1372,1
20110901|2011-04-26 06:00,26,1378.5,1378.5,1378.5,1378.5,1
20110901|2011-04-26 06:30,26,1379,1379,1379,1379,1
20110901|2011-04-26 09:30,26,1377.25,1385.25,1376.75,1385.25,110
20110901|2011-04-26 10:00,26,1383.5,1383.75,1380.25,1383,55
20110901|2011-04-26 10:30,26,1383.5,1383.5,1381.5,1381.5,16
20110901|2011-04-26 11:00,26,1381,1381.5,1378,1378,32
20110901|2011-04-26 11:30,26,1378,1380,1377.25,1379,160
20110901|2011-04-26 12:00,26,1379.25,1379.25,1378.75,1379.25,4
20110901|2011-04-26 12:30,26,1382.5,1382.5,1375.25,1375.75,76
20110901|2011-04-26 13:00,26,1379,1382,1376.75,1381.75,69
20110901|2011-04-26 19:00,27,1383,1383,1383,1383,20
20110901|2011-04-26 20:00,27,1383,1383,1379,1379,5
20110901|2011-04-26 20:30,27,1379,1379,1379,1379,3
20110901|2011-04-26 21:30,27,1375,1375,1375,1375,1
20110901|2011-04-26 23:00,27,1378,1378,1377.5,1377.5,2
20110901|2011-04-27 00:30,27,1379,1379,1379,1379,1
20110901|2011-04-27 05:00,27,1372.25,1372.25,1372.25,1372.25,2
20110901|2011-04-27 06:00,27,1372.5,1372.5,1372.5,1372.5,1
20110901|2011-04-27 06:30,27,1367.25,1367.25,1364.5,1364.5,4
20110901|2011-04-27 07:00,27,1367.5,1367.5,1366.5,1366.5,6
20110901|2011-04-27 09:30,27,1361.5,1369,1361.5,1368.5,21
20110901|2011-04-27 10:00,27,1368.5,1375.75,1368.5,1375,72
20110901|2011-04-27 10:30,27,1374.75,1376.75,1374.25,1374.25,86
20110901|2011-04-27 11:00,27,1374.5,1375,1371.75,1375,86
20110901|2011-04-27 11:30,27,1380,1380,1380,1380,1
20110901|2011-04-27 12:00,27,1380.5,1380.5,1377.5,1377.75,10
20110901|2011-04-27 12:30,27,1379.75,1386.75,1379.75,1384.25,87
20110901|2011-04-27 13:00,27,1378,1378,1373.75,1373.75,33
20110901|2011-04-27 19:30,28,1380.25,1380.25,1375.25,1375.25,2
20110901|2011-04-27 20:00,28,1376,1378.5,1375.5,1378.5,6
20110901|2011-04-27 20:30,28,1381,1381,1377.25,1377.25,5
20110901|2011-04-27 23:30,28,1384.25,1384.25,1384.25,1384.25,1
20110901|2011-04-28 05:00,28,1383.5,1383.5,1383.5,1383.5,1
20110901|2011-04-28 06:30,28,1382.25,1382.25,1381.25,1381.5,11
20110901|2011-04-28 07:00,28,1381.5,1381.5,1381.25,1381.25,5
20110901|2011-04-28 09:30,28,1382.5,1382.5,1369.5,1371.5,92
20110901|2011-04-28 10:00,28,1371.5,1376.5,1371.5,1375.25,21
20110901|2011-04-28 10:30,28,1375,1375,1353.75,1356.5,83
20110901|2011-04-28 11:00,28,1355.75,1358,1354.75,1356.75,60
20110901|2011-04-28 11:30,28,1353.25,1353.25,1340,1342,31
20110901|2011-04-28 12:00,28,1339.75,1340,1330.75,1332,168
20110901|2011-04-28 12:30,28,1332.75,1339.25,1330.75,1338.5,50
20110901|2011-04-28 13:00,28,1338.75,1345,1337.75,1342,86
20110901|2011-04-28 18:00,29,1342,1342,1342,1342,2
20110901|2011-04-28 18:30,29,1338,1338,1338,1338,1
20110901|2011-04-28 19:30,29,1344.5,1349.25,1344.25,1348.75,5
20110901|2011-04-28 20:00,29,1349,1350,1349,1350,4
20110901|2011-04-28 20:30,29,1350,1350,1350,1350,1
20110901|2011-04-28 21:00,29,1349.25,1349.25,1349.25,1349.25,2
20110901|2011-04-28 23:00,29,1350.25,1350.25,1349.75,1349.75,9
20110901|2011-04-28 23:30,29,1352.5,1352.5,1352.5,1352.5,1
20110901|2011-04-29 00:00,29,1351.25,1352.25,1349.25,1351,10
20110901|2011-04-29 00:30,29,1349.25,1349.25,1347.5,1347.5,2
20110901|2011-04-29 01:30,29,1348.5,1349.25,1348.5,1349.25,5
20110901|2011-04-29 03:00,29,1350,1350,1350,1350,1
20110901|2011-04-29 04:00,29,1353.25,1353.25,1353.25,1353.25,1
20110901|2011-04-29 05:00,29,1353,1353,1353,1353,1
20110901|2011-04-29 07:00,29,1352.25,1352.25,1351.75,1351.75,2
20110901|2011-04-29 09:30,29,1349.5,1355,1347.25,1352.75,63
20110901|2011-04-29 10:00,29,1354,1356,1352.5,1352.5,23
20110901|2011-04-29 10:30,29,1353.25,1354,1353.25,1354,5
20110901|2011-04-29 11:00,29,1352,1352,1350.25,1350.25,4
20110901|2011-04-29 11:30,29,1352.5,1371,1352.5,1370.75,69
20110901|2011-04-29 12:00,29,1369.75,1372,1366.5,1370,134
20110901|2011-04-29 12:30,29,1371.5,1377.25,1371.5,1374,138
20110901|2011-04-29 13:00,29,1373.5,1381.5,1368.75,1381.5,121
20110901|2011-05-01 18:00,2,1380.25,1381,1374.5,1374.5,7
20110901|2011-05-01 18:30,2,1377.5,1377.5,1377.5,1377.5,1
20110901|2011-05-01 19:00,2,1376.25,1376.25,1376.25,1376.25,2
20110901|2011-05-01 19:30,2,1375.5,1375.5,1375.25,1375.25,4
20110901|2011-05-01 21:30,2,1373.5,1374.75,1371,1371,10
20110901|2011-05-01 22:00,2,1372,1372,1372,1372,1
20110901|2011-05-02 00:30,2,1372,1373,1372,1372.75,3
20110901|2011-05-02 01:30,2,1372.25,1373.75,1372.25,1373.75,3
20110901|2011-05-02 06:00,2,1374.5,1376,1374.5,1376,6
20110901|2011-05-02 06:30,2,1375.5,1377.5,1375,1376.5,34
20110901|2011-05-02 07:00,2,1376.25,1376.25,1376.25,1376.25,1
20110901|2011-05-02 09:30,2,1378,1389,1378,1379.25,136
20110901|2011-05-02 10:00,2,1381,1383.25,1374.25,1379.5,31
20110901|2011-05-02 10:30,2,1379.25,1381.25,1376.25,1376.25,26
20110901|2011-05-02 11:00,2,1377.25,1378.25,1374.5,1376.75,86
20110901|2011-05-02 11:30,2,1375.5,1378.25,1374.75,1377.25,22
20110901|2011-05-02 12:00,2,1376.75,1381,1376.75,1378.75,41
20110901|2011-05-02 12:30,2,1377.5,1379.75,1377,1378,28
20110901|2011-05-02 13:00,2,1378,1382,1378,1381,47
20110901|2011-05-02 18:00,3,1380,1384.5,1380,1384.5,10
20110901|2011-05-02 20:00,3,1375.25,1375.25,1373,1374,7
20110901|2011-05-02 20:30,3,1373,1374.5,1373,1374.5,2
20110901|2011-05-02 21:00,3,1372.5,1372.5,1371.75,1371.75,4
20110901|2011-05-02 21:30,3,1373,1373.75,1373,1373.5,5
20110901|2011-05-02 22:00,3,1371.25,1371.25,1371,1371,4
20110901|2011-05-03 00:30,3,1371.5,1371.5,1371.5,1371.5,2
20110901|2011-05-03 01:00,3,1371.25,1371.25,1371.25,1371.25,1
20110901|2011-05-03 02:30,3,1371.75,1372.25,1371.75,1372.25,2
20110901|2011-05-03 03:00,3,1372.25,1372.25,1372.25,1372.25,1
20110901|2011-05-03 06:30,3,1370.75,1370.75,1370.75,1370.75,2
20110901|2011-05-03 09:30,3,1372.5,1372.5,1362.75,1366.75,160
20110901|2011-05-03 10:00,3,1365.5,1367.75,1363,1367,27
20110901|2011-05-03 10:30,3,1368.25,1368.25,1363.25,1363.25,15
20110901|2011-05-03 11:00,3,1364.75,1367.25,1364.5,1366.25,34
20110901|2011-05-03 11:30,3,1366.75,1368.25,1365.25,1365.5,115
20110901|2011-05-03 12:00,3,1364.5,1364.5,1361.25,1361.25,19
20110901|2011-05-03 12:30,3,1362.5,1363.75,1348.75,1350.75,129
20110901|2011-05-03 13:00,3,1350.25,1357.75,1349.75,1356.5,76
20110901|2011-05-03 18:00,4,1356,1356,1356,1356,2
20110901|2011-05-03 20:00,4,1358.75,1358.75,1358.75,1358.75,2
20110901|2011-05-03 20:30,4,1358.75,1359.25,1356.75,1356.75,8
20110901|2011-05-03 21:00,4,1352,1352,1352,1352,1
20110901|2011-05-03 21:30,4,1351,1352.75,1351,1352.75,5
20110901|2011-05-03 22:00,4,1351.25,1352.75,1351,1352.75,7
20110901|2011-05-04 00:30,4,1351.25,1351.25,1351.25,1351.25,3
20110901|2011-05-04 02:00,4,1350.75,1350.75,1350.75,1350.75,5
20110901|2011-05-04 02:30,4,1352.5,1352.5,1352.5,1352.5,1
20110901|2011-05-04 03:30,4,1351.75,1351.75,1351.5,1351.5,10
20110901|2011-05-04 04:30,4,1350.75,1350.75,1350.75,1350.75,3
20110901|2011-05-04 05:00,4,1350.5,1350.5,1350.5,1350.5,3
20110901|2011-05-04 05:30,4,1351,1351,1351,1351,1
20110901|2011-05-04 06:00,4,1352.5,1352.5,1352.5,1352.5,1
20110901|2011-05-04 06:30,4,1352.5,1353,1352.25,1352.25,8
20110901|2011-05-04 07:00,4,1351.75,1352.5,1351.5,1351.75,32
20110901|2011-05-04 09:30,4,1347.5,1350.25,1341,1345.75,318
20110901|2011-05-04 10:00,4,1346,1348.25,1344.75,1345,31
20110901|2011-05-04 10:30,4,1343.75,1345,1341.5,1344.25,72
20110901|2011-05-04 11:00,4,1345.5,1345.5,1343.25,1344.5,15
20110901|2011-05-04 11:30,4,1343,1347.75,1342.75,1344.5,55
20110901|2011-05-04 12:00,4,1343,1343.75,1341,1341.75,50
20110901|2011-05-04 12:30,4,1343.25,1343.25,1339.25,1339.75,25
20110901|2011-05-04 13:00,4,1344,1344.5,1340.5,1344.25,118
20110901|2011-05-04 18:00,5,1344,1344,1342,1343.25,12
20110901|2011-05-04 18:30,5,1340.75,1340.75,1340.75,1340.75,1
20110901|2011-05-04 19:00,5,1338.5,1341,1338,1341,5
20110901|2011-05-04 19:30,5,1340.75,1340.75,1339.75,1339.75,3
20110901|2011-05-04 20:00,5,1341.5,1343.5,1340.5,1343.25,11
20110901|2011-05-04 21:00,5,1348.25,1348.25,1348,1348,4
20110901|2011-05-04 21:30,5,1347.75,1348.5,1347.25,1347.25,9
20110901|2011-05-04 22:00,5,1347.5,1348.75,1347.5,1348.75,6
20110901|2011-05-05 00:30,5,1347,1347.25,1347,1347.25,3
20110901|2011-05-05 03:00,5,1348.75,1349,1348.5,1348.5,6
20110901|2011-05-05 05:00,5,1335.5,1335.5,1335.5,1335.5,1
20110901|2011-05-05 06:00,5,1332.25,1332.25,1332.25,1332.25,3
20110901|2011-05-05 06:30,5,1332,1335,1332,1335,9
20110901|2011-05-05 07:00,5,1334.5,1334.5,1331.25,1331.5,8
20110901|2011-05-05 09:30,5,1325,1325,1303.75,1306.5,278
20110901|2011-05-05 10:00,5,1306.5,1309.5,1298.75,1307,111
20110901|2011-05-05 10:30,5,1306.75,1312.25,1306.25,1309.75,38
20110901|2011-05-05 11:00,5,1310,1317,1308.75,1317,35
20110901|2011-05-05 11:30,5,1316.25,1316.25,1311.75,1311.75,17
20110901|2011-05-05 12:00,5,1313.25,1316.5,1313.25,1314.25,32
20110901|2011-05-05 12:30,5,1312,1314,1308.75,1311.5,42
20110901|2011-05-05 13:00,5,1309.5,1315,1309.5,1314.75,73
20110901|2011-05-05 19:00,6,1315.5,1316.25,1315.5,1316.25,2
20110901|2011-05-05 19:30,6,1315,1316.5,1315,1316.25,8
20110901|2011-05-05 20:00,6,1318.25,1321.25,1318,1321,15
20110901|2011-05-05 20:30,6,1321,1321.25,1318.75,1318.75,12
20110901|2011-05-05 21:00,6,1320.5,1321,1320,1320,6
20110901|2011-05-05 21:30,6,1319,1321.25,1318.5,1321.25,15
20110901|2011-05-05 23:00,6,1321.25,1321.25,1318.5,1318.5,2
20110901|2011-05-06 00:30,6,1318,1319.25,1318,1319.25,3
20110901|2011-05-06 01:00,6,1317.5,1317.5,1317,1317,2
20110901|2011-05-06 01:30,6,1316.5,1316.5,1315.5,1315.5,3
20110901|2011-05-06 02:00,6,1313,1313,1309.75,1310,9
20110901|2011-05-06 02:30,6,1306.25,1306.25,1298.75,1298.75,16
20110901|2011-05-06 05:30,6,1308,1308.25,1305.5,1307,13
20110901|2011-05-06 06:00,6,1307,1307,1305.75,1305.75,12
20110901|2011-05-06 07:00,6,1310,1310,1308.5,1308.75,7
20110901|2011-05-06 09:30,6,1316.75,1331,1316.75,1325,101
20110901|2011-05-06 10:00,6,1325.5,1326.25,1322,1323.5,56
20110901|2011-05-06 10:30,6,1325.5,1328.5,1315.25,1315.25,47
20110901|2011-05-06 11:00,6,1319.25,1319.25,1302.25,1311,104
20110901|2011-05-06 11:30,6,1309.5,1309.5,1299.5,1302.5,81
20110901|2011-05-06 12:00,6,1305.5,1311,1305.5,1311,77
20110901|2011-05-06 12:30,6,1313.5,1315.5,1308.5,1311.75,36
20110901|2011-05-06 13:00,6,1310.75,1319,1310.75,1315.5,126
20110901|2011-05-08 19:00,9,1320.5,1321.25,1320,1320,7
20110901|2011-05-08 20:00,9,1322,1322,1322,1322,4
20110901|2011-05-09 00:30,9,1324,1324,1322.75,1322.75,3
20110901|2011-05-09 01:30,9,1321.5,1321.5,1321.25,1321.25,2
20110901|2011-05-09 02:00,9,1322,1322,1321.75,1321.75,6
20110901|2011-05-09 02:30,9,1323.5,1324.75,1321.75,1323,9
20110901|2011-05-09 09:30,9,1323,1330,1323,1330,19
20110901|2011-05-09 10:00,9,1326.75,1326.75,1324.5,1325.25,18
20110901|2011-05-09 10:30,9,1325.75,1325.75,1320,1325.25,35
20110901|2011-05-09 11:00,9,1326.25,1326.25,1324,1324,12
20110901|2011-05-09 11:30,9,1323.75,1326.5,1323.75,1326.25,26
20110901|2011-05-09 12:00,9,1327.75,1329.75,1326.25,1327.25,73
20110901|2011-05-09 12:30,9,1328.75,1329,1326.75,1327,39
20110901|2011-05-09 13:00,9,1327.5,1329.75,1324.5,1324.5,60
20110901|2011-05-09 18:00,10,1325,1325,1325,1325,1
20110901|2011-05-09 19:30,10,1325.25,1325.25,1325,1325,2
20110901|2011-05-09 20:00,10,1326,1327.5,1325,1327.5,14
20110901|2011-05-09 20:30,10,1327.25,1327.5,1327,1327.5,7
20110901|2011-05-09 21:00,10,1328.75,1328.75,1328.75,1328.75,1
20110901|2011-05-09 21:30,10,1330.25,1330.25,1330.25,1330.25,2
20110901|2011-05-10 00:00,10,1331.5,1332.25,1331.5,1332.25,3
20110901|2011-05-10 00:30,10,1331.5,1331.5,1331,1331,8
20110901|2011-05-10 09:30,10,1335.75,1338.25,1334,1337,62
20110901|2011-05-10 10:00,10,1337.25,1338.75,1337.25,1338,13
20110901|2011-05-10 10:30,10,1338,1342.25,1336.75,1340,59
20110901|2011-05-10 11:00,10,1341.25,1341.25,1339.25,1339.25,19
20110901|2011-05-10 11:30,10,1339,1340.5,1337.75,1339.5,24
20110901|2011-05-10 12:00,10,1339.25,1340.5,1338.25,1339.25,62
20110901|2011-05-10 12:30,10,1339.75,1340.75,1337.25,1338,60
20110901|2011-05-10 13:00,10,1338,1338,1329.75,1330.75,32
20110901|2011-05-10 18:00,11,1329.5,1332.25,1329.5,1332.25,19
20110901|2011-05-10 18:30,11,1333.25,1333.25,1333.25,1333.25,1
20110901|2011-05-10 20:00,11,1333.75,1333.75,1332.25,1333.25,4
20110901|2011-05-10 20:30,11,1333.75,1333.75,1333.5,1333.5,2
20110901|2011-05-10 21:00,11,1333,1333,1332.75,1332.75,5
20110901|2011-05-10 21:30,11,1331.5,1331.5,1331.5,1331.5,1
20110901|2011-05-10 22:00,11,1331.25,1333,1331.25,1331.5,7
20110901|2011-05-11 00:30,11,1329.5,1329.5,1329.5,1329.5,10
20110901|2011-05-11 01:00,11,1330,1330,1330,1330,2
20110901|2011-05-11 05:00,11,1327.5,1328.75,1326.5,1328.75,50
20110901|2011-05-11 06:00,11,1328.5,1328.5,1328.5,1328.5,1
20110901|2011-05-11 07:00,11,1327,1327,1327,1327,1
20110901|2011-05-11 09:30,11,1318,1322.25,1309.75,1313.25,187
20110901|2011-05-11 10:00,11,1313.25,1320.75,1312,1319.5,47
20110901|2011-05-11 10:30,11,1319.75,1322.5,1319.5,1321.75,42
20110901|2011-05-11 11:00,11,1321.5,1321.5,1316.75,1317.25,128
20110901|2011-05-11 11:30,11,1314.75,1316.75,1314.25,1315.5,45
20110901|2011-05-11 12:00,11,1316.75,1319.5,1316.75,1318.25,53
20110901|2011-05-11 12:30,11,1317.5,1320,1315.25,1318,116
20110901|2011-05-11 13:00,11,1317.75,1327,1317.75,1326.75,199
20110901|2011-05-11 18:00,12,1323.25,1323.25,1323.25,1323.25,16
20110901|2011-05-11 18:30,12,1325.5,1325.5,1325.5,1325.5,1
20110901|2011-05-11 19:30,12,1327,1327,1327,1327,3
20110901|2011-05-11 20:00,12,1328.5,1328.5,1328,1328,3
20110901|2011-05-11 20:30,12,1329,1329,1328,1328,2
20110901|2011-05-11 21:30,12,1328,1328.25,1326.5,1326.5,4
20110901|2011-05-11 22:00,12,1328.25,1328.25,1328.25,1328.25,2
20110901|2011-05-12 00:30,12,1329,1329,1329,1329,1
20110901|2011-05-12 01:00,12,1326.25,1326.25,1326,1326,4
20110901|2011-05-12 01:30,12,1325.75,1325.75,1324,1324,26
20110901|2011-05-12 02:00,12,1324,1324,1324,1324,1
20110901|2011-05-12 03:00,12,1321,1321,1319.5,1320.5,26
20110901|2011-05-12 03:30,12,1317.5,1317.5,1316.75,1316.75,25
20110901|2011-05-12 04:00,12,1315,1315,1315,1315,1
20110901|2011-05-12 04:30,12,1314.75,1314.75,1314.75,1314.75,20
20110901|2011-05-12 05:30,12,1312.5,1312.5,1312.5,1312.5,1
20110901|2011-05-12 06:00,12,1312.25,1314.75,1311.75,1314.75,4
20110901|2011-05-12 06:30,12,1314,1314,1307.5,1309,31
20110901|2011-05-12 07:00,12,1308,1308,1306,1306,10
20110901|2011-05-12 09:30,12,1311.25,1316.75,1310,1315.75,79
20110901|2011-05-12 10:00,12,1315.5,1316,1312.5,1316,14
20110901|2011-05-12 10:30,12,1316.25,1323.75,1316.25,1322.5,68
20110901|2011-05-12 11:00,12,1321.25,1322.25,1316.5,1316.5,18
20110901|2011-05-12 11:30,12,1320.25,1321,1320.25,1321,3
20110901|2011-05-12 12:00,12,1322.25,1329.25,1322.25,1326.5,62
20110901|2011-05-12 12:30,12,1327.25,1346.75,1327.25,1339,125
20110901|2011-05-12 13:00,12,1340.25,1340.25,1332,1332.5,42
20110901|2011-05-12 18:00,13,1332.75,1332.75,1332.75,1332.75,4
20110901|2011-05-12 18:30,13,1333.5,1333.5,1333.5,1333.5,1
20110901|2011-05-12 19:30,13,1337.25,1337.25,1337.25,1337.25,1
20110901|2011-05-12 20:00,13,1335.5,1335.5,1331.5,1334.75,8
20110901|2011-05-12 20:30,13,1334.25,1334.25,1333.25,1333.25,4
20110901|2011-05-12 22:00,13,1332.75,1333.5,1332.75,1333.5,2
20110901|2011-05-13 00:00,13,1334.5,1334.5,1334.25,1334.25,2
20110901|2011-05-13 00:30,13,1333.75,1333.75,1333.75,1333.75,1
20110901|2011-05-13 01:30,13,1338,1338,1338,1338,4
20110901|2011-05-13 02:00,13,1342,1342,1342,1342,8
20110901|2011-05-13 02:30,13,1341.75,1341.75,1341.75,1341.75,1
20110901|2011-05-13 04:30,13,1341,1341,1341,1341,1
20110901|2011-05-13 09:30,13,1342,1342,1324,1327.5,82
20110901|2011-05-13 10:00,13,1324.5,1328.25,1322,1326.5,85
20110901|2011-05-13 10:30,13,1327,1327,1320.25,1321,106
20110901|2011-05-13 11:00,13,1319,1320,1314,1319,107
20110901|2011-05-13 11:30,13,1318.75,1321.25,1318.5,1320,34
20110901|2011-05-13 12:00,13,1317.75,1320.25,1316.5,1316.5,61
20110901|2011-05-13 12:30,13,1317.25,1318,1313.25,1314.75,40
20110901|2011-05-13 13:00,13,1315.5,1320.25,1315.5,1319.5,89
20110901|2011-05-15 19:30,16,1323.5,1323.5,1323.5,1323.5,1
20110901|2011-05-15 20:00,16,1325,1325.5,1325,1325.25,4
20110901|2011-05-15 20:30,16,1325.5,1327,1325.5,1327,2
20110901|2011-05-15 21:00,16,1326.25,1327,1324.25,1327,5
20110901|2011-05-15 22:00,16,1327.25,1327.25,1327.25,1327.25,1
20110901|2011-05-16 00:30,16,1326.5,1326.5,1326.5,1326.5,1
20110901|2011-05-16 06:00,16,1317.25,1318,1317.25,1317.25,8
20110901|2011-05-16 09:30,16,1321,1327.75,1321,1327,88
20110901|2011-05-16 10:00,16,1327.5,1329.75,1324.25,1324.25,51
20110901|2011-05-16 10:30,16,1321.5,1323.75,1321.5,1323.25,36
20110901|2011-05-16 11:00,16,1325,1325,1322.75,1323.5,51
20110901|2011-05-16 11:30,16,1324.25,1325.25,1324,1325,10
20110901|2011-05-16 12:00,16,1319.75,1321.25,1319.5,1319.75,78
20110901|2011-05-16 12:30,16,1319,1323.75,1318.5,1323,100
20110901|2011-05-16 13:00,16,1322,1322,1311.5,1312.75,68
20110901|2011-05-16 18:00,17,1309,1309.75,1309,1309.75,2
20110901|2011-05-16 20:00,17,1313.5,1316.5,1313.25,1316.5,6
20110901|2011-05-16 20:30,17,1316.75,1318.5,1315,1315,19
20110901|2011-05-16 21:00,17,1314.5,1315.5,1314,1315,4
20110901|2011-05-16 21:30,17,1314.5,1314.75,1314,1314.75,6
20110901|2011-05-17 00:30,17,1317.75,1317.75,1317.75,1317.75,1
20110901|2011-05-17 01:00,17,1320,1320,1320,1320,1
20110901|2011-05-17 01:30,17,1320.25,1321,1319.25,1320.25,5
20110901|2011-05-17 04:00,17,1320.25,1320.25,1320.25,1320.25,1
20110901|2011-05-17 06:30,17,1319.25,1319.25,1319.25,1319.25,2
20110901|2011-05-17 09:30,17,1321.25,1321.25,1312.25,1314.75,48
20110901|2011-05-17 10:00,17,1312.75,1312.75,1302.75,1304.25,93
20110901|2011-05-17 10:30,17,1304.5,1310.75,1303.5,1310.75,35
20110901|2011-05-17 11:00,17,1316,1320,1313.75,1320,49
20110901|2011-05-17 11:30,17,1319.75,1330,1319.75,1323.75,138
20110901|2011-05-17 12:00,17,1323,1325.5,1323,1325.5,7
20110901|2011-05-17 12:30,17,1327.75,1329,1325.25,1326.5,83
20110901|2011-05-17 13:00,17,1326.25,1328.75,1325.75,1327.5,162
20110901|2011-05-17 18:00,18,1329.5,1331.5,1329.5,1331.5,5
20110901|2011-05-17 20:00,18,1330,1331.25,1329.75,1331.25,5
20110901|2011-05-17 20:30,18,1331.5,1333.5,1331.5,1333.5,7
20110901|2011-05-17 22:00,18,1333.75,1333.75,1333.75,1333.75,2
20110901|2011-05-18 00:30,18,1336.25,1336.25,1336.25,1336.25,1
20110901|2011-05-18 01:30,18,1331,1331,1330.75,1330.75,4
20110901|2011-05-18 03:30,18,1330.5,1330.5,1330.25,1330.25,3
20110901|2011-05-18 05:30,18,1332,1332,1332,1332,1
20110901|2011-05-18 06:00,18,1332,1332,1332,1332,2
20110901|2011-05-18 06:30,18,1333.5,1333.5,1333.5,1333.5,2
20110901|2011-05-18 07:00,18,1334.25,1334.25,1332,1332,9
20110901|2011-05-18 09:30,18,1337,1361.25,1336.75,1356.5,230
20110901|2011-05-18 10:00,18,1356.5,1359.5,1354.5,1355.25,79
20110901|2011-05-18 10:30,18,1355.75,1359.5,1355.75,1358.25,49
20110901|2011-05-18 11:00,18,1357,1358.5,1356.25,1357,82
20110901|2011-05-18 11:30,18,1359,1359.75,1357.25,1359.75,84
20110901|2011-05-18 12:00,18,1359.5,1361.25,1358,1360.25,116
20110901|2011-05-18 12:30,18,1360.75,1370,1360.25,1365.75,244
20110901|2011-05-18 13:00,18,1366,1366,1358.75,1361.5,259
20110901|2011-05-18 19:00,19,1357.5,1357.5,1357.5,1357.5,1
20110901|2011-05-18 19:30,19,1360.5,1360.75,1359.75,1360.75,9
20110901|2011-05-18 20:00,19,1356.75,1356.75,1356.75,1356.75,1
20110901|2011-05-18 20:30,19,1357.25,1357.25,1357.25,1357.25,1
20110901|2011-05-18 22:00,19,1358.25,1358.25,1358.25,1358.25,1
20110901|2011-05-18 22:30,19,1357.25,1357.25,1357.25,1357.25,2
20110901|2011-05-19 00:30,19,1356,1356,1355,1355.25,3
20110901|2011-05-19 02:00,19,1355.25,1355.25,1355.25,1355.25,2
20110901|2011-05-19 03:00,19,1356,1359,1356,1359,4
20110901|2011-05-19 03:30,19,1361.5,1363,1361.5,1363,6
20110901|2011-05-19 04:00,19,1368,1369.75,1367,1367.75,15
20110901|2011-05-19 05:00,19,1368.5,1368.5,1364.75,1364.75,3
20110901|2011-05-19 07:00,19,1369,1370,1369,1370,4
20110901|2011-05-19 09:30,19,1370.25,1370.25,1354,1354,115
20110901|2011-05-19 10:00,19,1356.75,1357.75,1352.75,1355.5,62
20110901|2011-05-19 10:30,19,1357.5,1357.5,1354.75,1354.75,8
20110901|2011-05-19 11:00,19,1355.5,1359,1355.5,1359,13
20110901|2011-05-19 11:30,19,1360.25,1360.75,1356.5,1360.75,73
20110901|2011-05-19 12:00,19,1359.75,1362.5,1358.25,1360,50
20110901|2011-05-19 12:30,19,1360.5,1360.5,1355,1355.5,146
20110901|2011-05-19 13:00,19,1356.75,1361.5,1356.75,1361.5,93
20110901|2011-05-19 18:00,20,1358.75,1358.75,1358,1358.25,4
20110901|2011-05-19 20:00,20,1359.75,1359.75,1359.75,1359.75,1
20110901|2011-05-19 20:30,20,1361.25,1361.25,1361.25,1361.25,1
20110901|2011-05-19 21:00,20,1362,1362,1362,1362,1
20110901|2011-05-19 22:00,20,1364.75,1364.75,1364.5,1364.5,2
20110901|2011-05-20 00:30,20,1363.75,1363.75,1363.75,1363.75,1
20110901|2011-05-20 01:00,20,1364.5,1364.5,1364.5,1364.5,1
20110901|2011-05-20 04:30,20,1367.5,1367.5,1367.5,1367.5,1
20110901|2011-05-20 05:00,20,1367.25,1367.25,1367.25,1367.25,1
20110901|2011-05-20 06:00,20,1360.5,1360.5,1354.5,1354.5,4
20110901|2011-05-20 06:30,20,1353.25,1356.75,1353.25,1356.75,11
20110901|2011-05-20 07:00,20,1356.75,1356.75,1356,1356.25,7
20110901|2011-05-20 09:30,20,1351.25,1364.75,1349.5,1361.5,122
20110901|2011-05-20 10:00,20,1362.75,1372.25,1362.5,1370.5,45
20110901|2011-05-20 10:30,20,1370.75,1370.75,1364.25,1365.5,38
20110901|2011-05-20 11:00,20,1366.5,1370.5,1366.5,1370.5,27
20110901|2011-05-20 11:30,20,1368.5,1369.25,1368,1368,13
20110901|2011-05-20 12:00,20,1367.75,1369.25,1367.75,1368.5,11
20110901|2011-05-20 12:30,20,1366.5,1367.25,1361,1361.75,69
20110901|2011-05-20 13:00,20,1361.5,1362.75,1357.75,1357.75,98
20110901|2011-05-22 18:00,23,1365.75,1368.25,1362.75,1368.25,20
20110901|2011-05-22 19:00,23,1370.5,1370.75,1370.5,1370.75,3
20110901|2011-05-22 19:30,23,1369.5,1372.25,1369.5,1372.25,3
20110901|2011-05-22 20:00,23,1371.75,1373,1371.75,1373,3
20110901|2011-05-22 20:30,23,1372.75,1372.75,1371.5,1372,4
20110901|2011-05-22 21:00,23,1371.5,1372,1371.5,1372,4
20110901|2011-05-22 21:30,23,1371.5,1371.5,1371.5,1371.5,1
20110901|2011-05-23 00:30,23,1364,1364,1364,1364,1
20110901|2011-05-23 01:00,23,1359.25,1359.25,1359.25,1359.25,1
20110901|2011-05-23 03:30,23,1357.25,1357.25,1357.25,1357.25,1
20110901|2011-05-23 06:30,23,1357.25,1359.25,1357.25,1359.25,6
20110901|2011-05-23 07:00,23,1355.75,1355.75,1355.75,1355.75,5
20110901|2011-05-23 09:30,23,1355.5,1357.75,1349.5,1349.5,74
20110901|2011-05-23 10:00,23,1347.5,1355.75,1347.5,1354.25,93
20110901|2011-05-23 10:30,23,1355,1359,1355,1359,19
20110901|2011-05-23 11:00,23,1356,1363,1356,1363,73
20110901|2011-05-23 11:30,23,1364,1365,1360.5,1361.75,48
20110901|2011-05-23 12:00,23,1361.25,1362.75,1356,1356.5,20
20110901|2011-05-23 12:30,23,1357.5,1358.75,1355.75,1358,160
20110901|2011-05-23 13:00,23,1358,1358.25,1354.5,1356.75,52
20110901|2011-05-23 18:00,24,1359.75,1359.75,1359.75,1359.75,1
20110901|2011-05-23 19:00,24,1358.25,1358.25,1358.25,1358.25,1
20110901|2011-05-23 19:30,24,1358.25,1362.75,1358.25,1362.75,5
20110901|2011-05-23 20:30,24,1364.25,1364.25,1364.25,1364.25,1
20110901|2011-05-24 00:30,24,1364,1365,1363.75,1365,3
20110901|2011-05-24 01:30,24,1367.75,1368.5,1367.75,1368.5,4
20110901|2011-05-24 02:30,24,1370.75,1370.75,1370.75,1370.75,4
20110901|2011-05-24 04:00,24,1366.25,1366.25,1366.25,1366.25,2
20110901|2011-05-24 05:30,24,1369.25,1369.25,1369.25,1369.25,1
20110901|2011-05-24 07:00,24,1366.25,1366.25,1366,1366,4
20110901|2011-05-24 09:30,24,1368.25,1374.75,1366,1366,142
20110901|2011-05-24 10:00,24,1368.75,1371.25,1368.75,1369.5,43
20110901|2011-05-24 10:30,24,1369.75,1369.75,1366,1366,12
20110901|2011-05-24 11:00,24,1364.75,1364.75,1357.25,1357.5,102
20110901|2011-05-24 11:30,24,1356.25,1364.75,1356.25,1364.5,47
20110901|2011-05-24 12:00,24,1363.5,1363.75,1359.5,1360,25
20110901|2011-05-24 12:30,24,1359.75,1360.5,1354.25,1360.5,53
20110901|2011-05-24 13:00,24,1360.25,1361.5,1359.5,1361.25,102
20110901|2011-05-24 20:00,25,1363.75,1363.75,1363.75,1363.75,1
20110901|2011-05-24 20:30,25,1363.5,1363.5,1363.5,1363.5,2
20110901|2011-05-24 21:30,25,1368,1368,1368,1368,1
20110901|2011-05-24 22:00,25,1367,1367,1366.75,1366.75,2
20110901|2011-05-25 00:30,25,1363,1363,1363,1363,1
20110901|2011-05-25 04:30,25,1367,1367,1367,1367,1
20110901|2011-05-25 05:30,25,1369,1369,1366.75,1368.25,4
20110901|2011-05-25 06:00,25,1371.25,1371.25,1370.75,1370.75,2
20110901|2011-05-25 06:30,25,1368.5,1368.5,1368.5,1368.5,2
20110901|2011-05-25 07:00,25,1366.5,1366.5,1366.5,1366.5,1
20110901|2011-05-25 09:30,25,1363.5,1373.25,1363.5,1373.25,87
20110901|2011-05-25 10:00,25,1373.75,1373.75,1370,1370.5,75
20110901|2011-05-25 10:30,25,1370.75,1370.75,1368.25,1368.5,9
20110901|2011-05-25 11:00,25,1366.5,1366.5,1366,1366,3
20110901|2011-05-25 11:30,25,1369,1369,1365.75,1367,12
20110901|2011-05-25 12:00,25,1367.25,1367.75,1364.75,1365.25,20
20110901|2011-05-25 12:30,25,1365.25,1366,1363.75,1363.75,82
20110901|2011-05-25 13:00,25,1365,1367,1363.75,1367,165
20110901|2011-05-25 18:00,26,1366.5,1369.5,1366.25,1369.25,11
20110901|2011-05-25 18:30,26,1369.25,1369.25,1369.25,1369.25,4
20110901|2011-05-25 20:00,26,1371.75,1371.75,1371.75,1371.75,1
20110901|2011-05-25 20:30,26,1372.75,1372.75,1372,1372,7
20110901|2011-05-26 00:30,26,1373.75,1373.75,1373.75,1373.75,1
20110901|2011-05-26 02:00,26,1377,1377.25,1377,1377.25,2
20110901|2011-05-26 03:00,26,1375.25,1375.25,1375,1375,2
20110901|2011-05-26 04:00,26,1375.25,1376,1374.75,1376,3
20110901|2011-05-26 06:00,26,1374.25,1374.75,1374.25,1374.5,4
20110901|2011-05-26 06:30,26,1374.75,1374.75,1374.75,1374.75,2
20110901|2011-05-26 09:30,26,1375.75,1384.5,1374.5,1381,278
20110901|2011-05-26 10:00,26,1381.75,1386.25,1381.75,1385,121
20110901|2011-05-26 10:30,26,1387.5,1387.5,1381.75,1382.75,95
20110901|2011-05-26 11:00,26,1382.5,1385.5,1381.75,1383,67
20110901|2011-05-26 11:30,26,1382.5,1384.75,1382.5,1384.25,39
20110901|2011-05-26 12:00,26,1385.5,1385.5,1380.75,1381.25,13
20110901|2011-05-26 12:30,26,1380.75,1382.5,1378,1378,99
20110901|2011-05-26 13:00,26,1379.5,1379.75,1375,1378.5,259
20110901|2011-05-26 18:00,27,1381.5,1381.5,1381.5,1381.5,1
20110901|2011-05-26 19:30,27,1383.5,1383.5,1383.5,1383.5,1
20110901|2011-05-26 20:00,27,1382.75,1382.75,1382.75,1382.75,3
20110901|2011-05-26 20:30,27,1381.25,1382.25,1381.25,1382.25,5
20110901|2011-05-26 22:30,27,1382.25,1382.25,1382.25,1382.25,1
20110901|2011-05-27 00:30,27,1382,1382,1381.25,1381.25,2
20110901|2011-05-27 01:00,27,1379.5,1379.5,1379.5,1379.5,1
20110901|2011-05-27 01:30,27,1379.5,1379.5,1379.25,1379.25,2
20110901|2011-05-27 05:30,27,1378.75,1378.75,1378.75,1378.75,1
20110901|2011-05-27 06:30,27,1379,1379,1379,1379,1
20110901|2011-05-27 09:30,27,1379,1379,1372.75,1378.75,28
20110901|2011-05-27 10:00,27,1378.5,1378.75,1375,1375.25,33
20110901|2011-05-27 10:30,27,1375.5,1376,1374.75,1375.75,12
20110901|2011-05-27 11:00,27,1376.25,1376.25,1376.25,1376.25,2
20110901|2011-05-27 11:30,27,1375.5,1375.5,1370.25,1371.25,58
20110901|2011-05-27 12:00,27,1370,1370.25,1370,1370.25,11
20110901|2011-05-27 12:30,27,1369,1373,1369,1371.5,98
20110901|2011-05-27 13:00,27,1371.75,1372.75,1368,1371.75,245
20110901|2011-05-30 18:00,31,1362.25,1362.25,1362.25,1362.25,1
20110901|2011-05-30 19:00,31,1370.75,1371.75,1370.75,1371.75,3
20110901|2011-05-30 19:30,31,1373.75,1375,1373.75,1375,2
20110901|2011-05-30 20:00,31,1376.5,1377.75,1372,1372,10
20110901|2011-05-30 20:30,31,1370,1372.25,1370,1372.25,6
20110901|2011-05-30 21:00,31,1371.5,1371.5,1371.25,1371.25,4
20110901|2011-05-30 21:30,31,1373.5,1373.75,1373.5,1373.75,4
20110901|2011-05-30 22:30,31,1372.5,1372.5,1372.5,1372.5,1
20110901|2011-05-31 00:00,31,1376.5,1376.5,1376.5,1376.5,2
20110901|2011-05-31 00:30,31,1372.75,1372.75,1372.75,1372.75,1
20110901|2011-05-31 01:00,31,1374,1375.75,1374,1375.75,3
20110901|2011-05-31 05:00,31,1371.25,1371.25,1371.25,1371.25,1
20110901|2011-05-31 09:30,31,1371.25,1380.5,1371.25,1380,72
20110901|2011-05-31 10:00,31,1380,1380,1375.25,1376.25,28
20110901|2011-05-31 10:30,31,1381.25,1381.5,1373.25,1373.25,15
20110901|2011-05-31 11:00,31,1373.25,1373.75,1371.5,1373.25,21
20110901|2011-05-31 11:30,31,1373,1373,1366,1367.5,84
20110901|2011-05-31 12:00,31,1368,1369.25,1365.75,1368.5,27
20110901|2011-05-31 12:30,31,1367,1368,1365.5,1368,20
20110901|2011-05-31 13:00,31,1366.5,1370.25,1364.75,1369,183
20110901|2011-05-31 20:00,1,1374.25,1374.25,1373.5,1374.25,7
20110901|2011-05-31 20:30,1,1374.5,1374.75,1374.5,1374.5,4
20110901|2011-05-31 21:00,1,1373.25,1373.25,1373.25,1373.25,4
20110901|2011-05-31 21:30,1,1373.75,1374,1373.75,1374,8
20110901|2011-05-31 22:00,1,1373.25,1374.25,1373.25,1374.25,5
20110901|2011-06-01 00:30,1,1374.75,1374.75,1374.5,1374.5,2
20110901|2011-06-01 01:30,1,1374,1374,1374,1374,1
20110901|2011-06-01 02:30,1,1372.75,1372.75,1372.75,1372.75,2
20110901|2011-06-01 05:00,1,1369.5,1369.5,1369.5,1369.5,1
20110901|2011-06-01 05:30,1,1369,1369,1369,1369,3
20110901|2011-06-01 06:30,1,1365,1365,1365,1365,1
20110901|2011-06-01 09:30,1,1365.75,1373.25,1363.5,1372.5,89
20110901|2011-06-01 10:00,1,1373.25,1380,1372.25,1380,100
20110901|2011-06-01 10:30,1,1378.75,1378.75,1376,1377.25,20
20110901|2011-06-01 11:00,1,1378,1378,1366.5,1367.75,45
20110901|2011-06-01 11:30,1,1369.25,1372.25,1368.25,1370,16
20110901|2011-06-01 12:00,1,1372,1373.25,1370.25,1370.5,38
20110901|2011-06-01 12:30,1,1373.5,1374,1370,1373.25,20
20110901|2011-06-01 13:00,1,1374,1381,1372.75,1380.75,209
20110901|2011-06-01 18:00,2,1379,1379,1379,1379,1
20110901|2011-06-01 19:00,2,1378.5,1379,1378.5,1379,4
20110901|2011-06-01 19:30,2,1380.25,1380.25,1380,1380.25,4
20110901|2011-06-01 20:00,2,1378.5,1378.5,1377.5,1377.5,5
20110901|2011-06-01 20:30,2,1378,1380.75,1378,1380.75,3
20110901|2011-06-01 21:00,2,1379.75,1380.25,1378.75,1379.5,6
20110901|2011-06-01 21:30,2,1379.5,1379.75,1379.5,1379.75,4
20110901|2011-06-01 22:00,2,1379.25,1380.25,1378.75,1378.75,4
20110901|2011-06-02 00:30,2,1379.75,1379.75,1379.75,1379.75,2
20110901|2011-06-02 01:30,2,1380,1380.25,1380,1380.25,2
20110901|2011-06-02 02:30,2,1381.25,1381.25,1381.25,1381.25,1
20110901|2011-06-02 03:00,2,1381.25,1381.25,1381.25,1381.25,1
20110901|2011-06-02 04:30,2,1383,1383,1382.75,1382.75,4
20110901|2011-06-02 06:30,2,1382.75,1382.75,1382.75,1382.75,2
20110901|2011-06-02 09:30,2,1382,1400.75,1382,1396.25,170
20110901|2011-06-02 10:00,2,1397.5,1398,1392,1392.75,100
20110901|2011-06-02 10:30,2,1392,1393,1390.5,1392.25,68
20110901|2011-06-02 11:00,2,1392,1395.75,1392,1395.75,36
20110901|2011-06-02 11:30,2,1392.25,1393.75,1390.25,1392,16
20110901|2011-06-02 12:00,2,1392.25,1392.25,1391,1391.75,13
20110901|2011-06-02 12:30,2,1393.25,1394.25,1392.5,1393.75,35
20110901|2011-06-02 13:00,2,1394.75,1398.25,1394.25,1394.5,191
20110901|2011-06-02 18:00,3,1395.75,1395.75,1395,1395,2
20110901|2011-06-02 20:00,3,1395.25,1398,1395.25,1398,20
20110901|2011-06-02 20:30,3,1398,1400,1398,1400,29
20110901|2011-06-02 21:30,3,1394.5,1394.75,1394.5,1394.5,14
20110901|2011-06-02 23:30,3,1397.25,1397.25,1397.25,1397.25,1
20110901|2011-06-03 00:30,3,1397.75,1397.75,1397.5,1397.5,2
20110901|2011-06-03 01:30,3,1402,1402.25,1402,1402.25,5
20110901|2011-06-03 02:30,3,1403,1403,1402.5,1403,39
20110901|2011-06-03 03:00,3,1403,1404.75,1403,1404.25,52
20110901|2011-06-03 03:30,3,1404.25,1405.75,1403.75,1405.5,29
20110901|2011-06-03 04:00,3,1405.25,1405.5,1405.25,1405.5,6
20110901|2011-06-03 04:30,3,1405.75,1405.75,1405.75,1405.75,1
20110901|2011-06-03 05:00,3,1403,1403,1401.75,1401.75,5
20110901|2011-06-03 05:30,3,1400.25,1400.25,1400.25,1400.25,1
20110901|2011-06-03 07:00,3,1399.75,1399.75,1399.75,1399.75,1
20110901|2011-06-03 09:30,3,1400.75,1406,1396.75,1398,508
20110901|2011-06-03 10:00,3,1400.5,1401.25,1396.25,1398.5,110
20110901|2011-06-03 10:30,3,1399,1403.25,1398.5,1403,36
20110901|2011-06-03 11:00,3,1402,1403.5,1399.75,1402.5,145
20110901|2011-06-03 11:30,3,1402.5,1405,1402.5,1404.5,33
20110901|2011-06-03 12:00,3,1405,1406.5,1399.75,1401,53
20110901|2011-06-03 12:30,3,1401.25,1405,1401.25,1405,43
20110901|2011-06-03 13:00,3,1404.25,1405,1397.5,1399,94
20110901|2011-06-05 18:00,6,1403.5,1403.5,1402,1402.25,5
20110901|2011-06-05 20:00,6,1403.25,1403.75,1403.25,1403.75,3
20110901|2011-06-05 20:30,6,1403.75,1403.75,1403.25,1403.25,4
20110901|2011-06-05 21:00,6,1402.75,1402.75,1402.75,1402.75,1
20110901|2011-06-06 04:30,6,1396.5,1396.5,1395.25,1395.25,5
20110901|2011-06-06 05:00,6,1396.5,1398.25,1396.5,1398.25,4
20110901|2011-06-06 06:30,6,1394.25,1394.25,1394.25,1394.25,1
20110901|2011-06-06 07:00,6,1394.5,1395.25,1394.5,1395.25,5
20110901|2011-06-06 09:30,6,1391.25,1395,1388,1390.25,126
20110901|2011-06-06 10:00,6,1390.5,1394,1390.5,1392.5,28
20110901|2011-06-06 10:30,6,1391,1391,1389,1390.75,48
20110901|2011-06-06 11:00,6,1390,1390,1378.5,1381.75,97
20110901|2011-06-06 11:30,6,1381.75,1383,1377.5,1379.25,42
20110901|2011-06-06 12:00,6,1380,1380,1371.75,1375,100
20110901|2011-06-06 12:30,6,1374,1374.75,1372.25,1372.25,29
20110901|2011-06-06 13:00,6,1372.5,1375.5,1372.5,1374.5,132
20110901|2011-06-06 18:00,7,1375,1375,1375,1375,1
20110901|2011-06-06 19:30,7,1376,1376,1376,1376,1
20110901|2011-06-06 20:00,7,1378.5,1379.75,1378.25,1379.75,9
20110901|2011-06-06 21:30,7,1379,1379,1378.5,1378.5,3
20110901|2011-06-06 23:30,7,1377.5,1377.5,1377.5,1377.5,1
20110901|2011-06-07 00:30,7,1378.5,1378.5,1378.5,1378.5,1
20110901|2011-06-07 03:00,7,1380,1380,1380,1380,1
20110901|2011-06-07 06:00,7,1377.75,1377.75,1377.75,1377.75,1
20110901|2011-06-07 06:30,7,1378.25,1378.25,1378.25,1378.25,1
20110901|2011-06-07 07:00,7,1377.5,1378,1377.5,1378,92
20110901|2011-06-07 09:30,7,1375.5,1383.75,1374.5,1376.25,275
20110901|2011-06-07 10:00,7,1377.25,1379.5,1376.75,1379.5,58
20110901|2011-06-07 10:30,7,1380,1384,1380,1383,144
20110901|2011-06-07 11:00,7,1384,1384,1381,1382.5,31
20110901|2011-06-07 11:30,7,1383,1383,1378.5,1378.5,43
20110901|2011-06-07 12:00,7,1379,1380.75,1377.5,1379.75,17
20110901|2011-06-07 12:30,7,1380.5,1381,1379,1380,60
20110901|2011-06-07 13:00,7,1380.5,1384,1380.5,1383.5,97
20110901|2011-06-07 18:00,8,1386,1388.75,1386,1388.75,2
20110901|2011-06-07 20:00,8,1387.5,1387.5,1387.5,1387.5,1
20110901|2011-06-07 20:30,8,1385.25,1385.25,1381.75,1381.75,6
20110901|2011-06-07 21:00,8,1381.25,1381.25,1379.5,1379.5,2
20110901|2011-06-07 21:30,8,1378.25,1380.25,1377.5,1380,7
20110901|2011-06-07 22:00,8,1380,1380,1380,1380,1
20110901|2011-06-07 23:30,8,1380.5,1380.5,1380.5,1380.5,1
20110901|2011-06-08 00:30,8,1380,1381,1379.75,1381,3
20110901|2011-06-08 01:00,8,1383.25,1383.25,1383,1383,2
20110901|2011-06-08 04:30,8,1382.25,1382.25,1381.75,1381.75,9
20110901|2011-06-08 05:00,8,1379.75,1379.75,1379.75,1379.75,1
20110901|2011-06-08 07:00,8,1379,1379,1379,1379,21
20110901|2011-06-08 09:30,8,1384.25,1385.25,1377.25,1382,217
20110901|2011-06-08 10:00,8,1382.25,1404.25,1382.25,1399.25,420
20110901|2011-06-08 10:30,8,1398.5,1401,1397,1401,77
20110901|2011-06-08 11:00,8,1400,1404.25,1395.75,1395.75,92
20110901|2011-06-08 11:30,8,1397.5,1398,1393.5,1393.5,30
20110901|2011-06-08 12:00,8,1393,1396.25,1392.5,1392.5,45
20110901|2011-06-08 12:30,8,1393.5,1393.5,1389.75,1390.25,52
20110901|2011-06-08 13:00,8,1390.75,1393.25,1389.25,1389.5,195
20110901|2011-06-08 18:00,9,1391.25,1392.25,1391.25,1392.25,15
20110901|2011-06-08 19:00,9,1394,1394,1394,1394,5
20110901|2011-06-08 20:00,9,1395,1395,1393.5,1393.5,3
20110901|2011-06-08 20:30,9,1389.25,1391.75,1389.25,1391.75,3
20110901|2011-06-08 21:00,9,1392,1393,1391.75,1391.75,5
20110901|2011-06-08 21:30,9,1392,1392,1392,1392,1
20110901|2011-06-08 22:00,9,1391.25,1391.25,1389.5,1389.5,4
20110901|2011-06-09 00:30,9,1390.75,1391.25,1390.75,1391.25,3
20110901|2011-06-09 01:00,9,1390.5,1390.5,1390.5,1390.5,1
20110901|2011-06-09 01:30,9,1390,1390,1389.25,1389.25,10
20110901|2011-06-09 02:30,9,1388.5,1390,1388.5,1390,4
20110901|2011-06-09 03:00,9,1390,1390.25,1390,1390.25,10
20110901|2011-06-09 03:30,9,1391.5,1391.5,1391.25,1391.25,5
20110901|2011-06-09 04:30,9,1385.5,1385.5,1385,1385,3
20110901|2011-06-09 05:00,9,1386.5,1386.5,1386.5,1386.5,1
20110901|2011-06-09 06:00,9,1386.75,1386.75,1386.75,1386.75,1
20110901|2011-06-09 06:30,9,1387.5,1387.5,1387.25,1387.25,5
20110901|2011-06-09 07:00,9,1388.75,1388.75,1388.75,1388.75,1
20110901|2011-06-09 09:30,9,1400,1401,1384.75,1386.25,261
20110901|2011-06-09 10:00,9,1387,1393.5,1387,1390.75,204
20110901|2011-06-09 10:30,9,1390.75,1391.5,1384,1384,258
20110901|2011-06-09 11:00,9,1382.5,1383.75,1381.75,1382,75
20110901|2011-06-09 11:30,9,1382,1385.5,1377,1383,150
20110901|2011-06-09 12:00,9,1381.5,1384.5,1381,1381.25,75
20110901|2011-06-09 12:30,9,1383.5,1387.5,1383.5,1385.75,119
20110901|2011-06-09 13:00,9,1384.5,1387.5,1383.5,1384,132
20110901|2011-06-09 18:00,10,1386.75,1388.5,1386.75,1388.5,6
20110901|2011-06-09 18:30,10,1387.5,1387.5,1387.5,1387.5,1
20110901|2011-06-09 19:00,10,1388.25,1388.25,1388.25,1388.25,2
20110901|2011-06-09 20:00,10,1387,1387,1385.25,1385.25,4
20110901|2011-06-09 20:30,10,1385.75,1386,1385.75,1386,2
20110901|2011-06-09 21:00,10,1385,1385.25,1385,1385.25,4
20110901|2011-06-09 23:30,10,1382.5,1382.5,1382.5,1382.5,1
20110901|2011-06-10 00:30,10,1381.75,1381.75,1376.75,1376.75,6
20110901|2011-06-10 01:00,10,1376.75,1377.75,1376.75,1376.75,17
20110901|2011-06-10 03:00,10,1376.75,1376.75,1375.5,1375.5,3
20110901|2011-06-10 03:30,10,1375.75,1375.75,1375.75,1375.75,1
20110901|2011-06-10 05:00,10,1376.5,1376.5,1376,1376,2
20110901|2011-06-10 05:30,10,1376,1376,1375.25,1375.25,4
20110901|2011-06-10 06:00,10,1373.75,1374,1373.25,1373.5,12
20110901|2011-06-10 06:30,10,1375.25,1376,1375.25,1376,4
20110901|2011-06-10 09:30,10,1372,1377.5,1370.25,1377.5,200
20110901|2011-06-10 10:00,10,1377.25,1379.25,1376.25,1378.75,75
20110901|2011-06-10 10:30,10,1379,1382.75,1377.25,1381.5,99
20110901|2011-06-10 11:00,10,1381.25,1386.75,1381.25,1382.25,163
20110901|2011-06-10 11:30,10,1383,1383,1380.75,1380.75,8
20110901|2011-06-10 12:00,10,1380.5,1380.5,1375,1375.5,88
20110901|2011-06-10 12:30,10,1376.75,1378.5,1373,1374.75,123
20110901|2011-06-10 13:00,10,1375,1379.5,1374.25,1376.25,61
20110901|2011-06-12 18:00,13,1378,1378,1378,1378,1
20110901|2011-06-12 19:00,13,1376.5,1377,1375.75,1375.75,7
20110901|2011-06-12 19:30,13,1375.25,1375.25,1374.75,1374.75,11
20110901|2011-06-12 20:00,13,1376,1378,1376,1378,4
20110901|2011-06-12 21:00,13,1378.25,1378.75,1378,1378.75,9
20110901|2011-06-12 21:30,13,1377.25,1377.25,1377.25,1377.25,2
20110901|2011-06-12 22:00,13,1377.25,1377.75,1377.25,1377.75,4
20110901|2011-06-13 00:30,13,1376.5,1378,1376.5,1378,3
20110901|2011-06-13 01:00,13,1377.75,1377.75,1377.75,1377.75,1
20110901|2011-06-13 03:30,13,1382,1382,1382,1382,1
20110901|2011-06-13 05:30,13,1377,1377,1377,1377,4
20110901|2011-06-13 07:00,13,1376.5,1376.5,1376.5,1376.5,1
20110901|2011-06-13 09:30,13,1373.5,1375,1370.25,1373.5,148
20110901|2011-06-13 10:00,13,1373.25,1381,1372,1381,80
20110901|2011-06-13 10:30,13,1380,1380,1377.75,1379.25,39
20110901|2011-06-13 11:00,13,1378.25,1379.5,1374,1375,83
20110901|2011-06-13 11:30,13,1375.5,1378.25,1375.25,1376.25,107
20110901|2011-06-13 12:00,13,1375.25,1378.75,1373.75,1378.75,81
20110901|2011-06-13 12:30,13,1377.25,1377.5,1373,1373.25,120
20110901|2011-06-13 13:00,13,1373,1375,1372.5,1373.5,77
20110901|2011-06-13 19:00,14,1373,1373,1373,1373,1
20110901|2011-06-13 20:00,14,1376.25,1376.5,1376.25,1376.5,2
20110901|2011-06-13 20:30,14,1376.25,1376.25,1376.25,1376.25,1
20110901|2011-06-13 21:00,14,1375.5,1375.5,1375.5,1375.5,4
20110901|2011-06-13 21:30,14,1375,1375.5,1375,1375.5,4
20110901|2011-06-13 22:00,14,1374,1374,1373.5,1373.5,4
20110901|2011-06-13 23:30,14,1373.25,1373.25,1373.25,1373.25,1
20110901|2011-06-14 00:30,14,1372.75,1373.5,1372.75,1373.5,5
20110901|2011-06-14 01:30,14,1375.75,1375.75,1375.75,1375.75,3
20110901|2011-06-14 02:00,14,1378,1378,1378,1378,1
20110901|2011-06-14 03:00,14,1374,1374,1374,1374,1
20110901|2011-06-14 05:30,14,1371.5,1371.5,1370.5,1370.5,2
20110901|2011-06-14 06:00,14,1370.25,1370.25,1370.25,1370.25,6
20110901|2011-06-14 06:30,14,1369.5,1369.5,1369.5,1369.5,1
20110901|2011-06-14 09:30,14,1372,1372,1354,1354.75,297
20110901|2011-06-14 10:00,14,1354.75,1355,1347.5,1347.75,237
20110901|2011-06-14 10:30,14,1347.5,1358,1345.75,1356.75,208
20110901|2011-06-14 11:00,14,1357.75,1358.5,1354,1354.75,187
20110901|2011-06-14 11:30,14,1355.75,1356.75,1355.5,1355.5,90
20110901|2011-06-14 12:00,14,1354.5,1356.5,1353,1354,124
20110901|2011-06-14 12:30,14,1353.5,1356.25,1352.25,1356.25,79
20110901|2011-06-14 13:00,14,1356.25,1361.5,1354.5,1361.25,197
20110901|2011-06-14 18:00,15,1361.75,1361.75,1361.75,1361.75,1
20110901|2011-06-14 20:00,15,1361.5,1364,1361.5,1364,6
20110901|2011-06-14 20:30,15,1363.75,1363.75,1363.75,1363.75,1
20110901|2011-06-14 21:00,15,1364,1364,1363.25,1363.25,3
20110901|2011-06-14 21:30,15,1364,1364.25,1364,1364.25,5
20110901|2011-06-14 22:00,15,1364.25,1365.5,1363.75,1365.5,8
20110901|2011-06-14 23:00,15,1364.75,1364.75,1364.5,1364.5,6
20110901|2011-06-14 23:30,15,1363.75,1363.75,1363.75,1363.75,1
20110901|2011-06-15 00:00,15,1363.75,1363.75,1363.5,1363.5,2
20110901|2011-06-15 00:30,15,1363.5,1364.5,1363.5,1364.5,22
20110901|2011-06-15 01:30,15,1364.75,1364.75,1364.75,1364.75,1
20110901|2011-06-15 03:30,15,1364.25,1364.25,1364.25,1364.25,1
20110901|2011-06-15 05:00,15,1362.5,1362.5,1362.5,1362.5,1
20110901|2011-06-15 07:00,15,1360.25,1360.25,1360,1360,6
20110901|2011-06-15 09:30,15,1362,1366.5,1360,1363.5,105
20110901|2011-06-15 10:00,15,1360.75,1362,1352.75,1354.75,274
20110901|2011-06-15 10:30,15,1354.75,1359,1353,1356.5,106
20110901|2011-06-15 11:00,15,1357,1360.5,1356,1358.25,189
20110901|2011-06-15 11:30,15,1357.5,1357.75,1351,1351,261
20110901|2011-06-15 12:00,15,1350.25,1354.75,1349.25,1352,328
20110901|2011-06-15 12:30,15,1354.75,1359.5,1353.25,1359.25,130
20110901|2011-06-15 13:00,15,1359.25,1366.5,1359.25,1364.75,322
20110901|2011-06-15 18:00,16,1367,1367.25,1366.75,1366.75,7
20110901|2011-06-15 19:30,16,1364.25,1364.25,1364,1364.25,3
20110901|2011-06-15 20:30,16,1363.25,1363.25,1363.25,1363.25,1
20110901|2011-06-15 22:30,16,1361.5,1362.5,1361.5,1362.5,2
20110901|2011-06-15 23:30,16,1361.25,1361.25,1361,1361,3
20110901|2011-06-16 00:00,16,1361,1361.5,1361,1361.5,2
20110901|2011-06-16 00:30,16,1360,1360,1360,1360,1
20110901|2011-06-16 01:00,16,1356.5,1356.5,1356.5,1356.5,2
20110901|2011-06-16 01:30,16,1355.25,1355.25,1354.75,1354.75,3
20110901|2011-06-16 02:00,16,1351.75,1351.75,1351.5,1351.5,7
20110901|2011-06-16 02:30,16,1354,1354,1354,1354,2
20110901|2011-06-16 03:00,16,1353.75,1355.25,1353.75,1355.25,6
20110901|2011-06-16 03:30,16,1355,1355,1354.75,1354.75,3
20110901|2011-06-16 04:00,16,1349.5,1349.5,1348.75,1349,4
20110901|2011-06-16 04:30,16,1346,1347,1343.25,1343.5,60
20110901|2011-06-16 05:00,16,1347.75,1349.5,1347.75,1349.5,13
20110901|2011-06-16 06:00,16,1350,1350,1346.75,1347.25,43
20110901|2011-06-16 06:30,16,1347.25,1348.5,1347,1348.25,11
20110901|2011-06-16 07:00,16,1349.75,1350.75,1349.75,1350.75,74
20110901|2011-06-16 09:30,16,1350,1358.75,1350,1356.75,166
20110901|2011-06-16 10:00,16,1356.25,1357.5,1354.75,1356.75,23
20110901|2011-06-16 10:30,16,1359,1360.5,1354.25,1354.25,105
20110901|2011-06-16 11:00,16,1354,1356,1350.5,1353.5,237
20110901|2011-06-16 11:30,16,1353.75,1354,1348.25,1348.25,105
20110901|2011-06-16 12:00,16,1348.25,1354.25,1345.75,1349.75,79
20110901|2011-06-16 12:30,16,1352,1353.25,1348.5,1349,73
20110901|2011-06-16 13:00,16,1348.5,1349.75,1347.75,1348,152
20110901|2011-06-16 18:00,17,1348,1348,1345.75,1345.75,3
20110901|2011-06-16 19:30,17,1347,1347,1347,1347,1
20110901|2011-06-16 20:00,17,1348.5,1348.5,1348.5,1348.5,2
20110901|2011-06-16 20:30,17,1350,1350.75,1350,1350.75,4
20110901|2011-06-16 21:00,17,1350.5,1350.5,1350.5,1350.5,2
20110901|2011-06-16 21:30,17,1350.25,1350.25,1350,1350,3
20110901|2011-06-16 23:30,17,1344.5,1344.5,1343,1343,7
20110901|2011-06-17 00:00,17,1343.75,1343.75,1343.75,1343.75,1
20110901|2011-06-17 00:30,17,1341,1342.25,1341,1342.25,6
20110901|2011-06-17 01:00,17,1342.25,1345.25,1342.25,1345.25,11
20110901|2011-06-17 02:00,17,1343.75,1344,1343.75,1343.75,7
20110901|2011-06-17 02:30,17,1344.5,1344.5,1344.5,1344.5,2
20110901|2011-06-17 03:30,17,1344.25,1344.5,1344.25,1344.5,10
20110901|2011-06-17 04:00,17,1344.25,1348,1344.25,1347.75,3
20110901|2011-06-17 04:30,17,1348,1348,1348,1348,1
20110901|2011-06-17 05:00,17,1348.25,1349.25,1348.25,1349.25,6
20110901|2011-06-17 05:30,17,1350.5,1351.5,1350.25,1351.5,13
20110901|2011-06-17 06:00,17,1354.25,1354.25,1353.75,1354,9
20110901|2011-06-17 06:30,17,1352.25,1352.25,1351.25,1351.25,5
20110901|2011-06-17 07:00,17,1353,1353,1352.75,1352.75,4
20110901|2011-06-17 09:30,17,1349.5,1352,1341.5,1342,413
20110901|2011-06-17 10:00,17,1342,1345,1339.5,1339.5,247
20110901|2011-06-17 10:30,17,1340.75,1341,1338,1339.75,258
20110901|2011-06-17 11:00,17,1339.75,1341.25,1335,1335.75,391
20110901|2011-06-17 11:30,17,1334.5,1335.5,1331.5,1335.5,112
20110901|2011-06-17 12:00,17,1335,1335,1329.5,1329.75,116
20110901|2011-06-17 12:30,17,1330.5,1335,1330.5,1333.75,175
20110901|2011-06-17 13:00,17,1332.75,1335,1330.75,1330.75,301
20110901|2011-06-19 18:00,20,1335,1335,1330.25,1330.25,3
20110901|2011-06-19 18:30,20,1331.75,1331.75,1331.75,1331.75,1
20110901|2011-06-19 19:30,20,1332.25,1332.25,1332.25,1332.25,2
20110901|2011-06-19 20:00,20,1333.75,1334.75,1333.75,1334.25,10
20110901|2011-06-19 20:30,20,1335,1338,1335,1337.75,12
20110901|2011-06-19 21:00,20,1338.25,1338.25,1338.25,1338.25,1
20110901|2011-06-19 22:00,20,1338.5,1338.5,1338.25,1338.25,6
20110901|2011-06-19 22:30,20,1338,1338.25,1338,1338.25,3
20110901|2011-06-19 23:00,20,1337.75,1338,1337.75,1338,2
20110901|2011-06-19 23:30,20,1337.25,1337.25,1336.75,1336.75,4
20110901|2011-06-20 00:30,20,1336,1336.5,1336,1336.5,3
20110901|2011-06-20 01:00,20,1335.5,1336.75,1335.5,1336.75,7
20110901|2011-06-20 01:30,20,1334,1334,1334,1334,50
20110901|2011-06-20 02:00,20,1331.5,1331.5,1331.5,1331.5,10
20110901|2011-06-20 02:30,20,1333.75,1333.75,1333.5,1333.5,2
20110901|2011-06-20 04:00,20,1334.25,1334.25,1334,1334,2
20110901|2011-06-20 06:00,20,1333.75,1333.75,1333.75,1333.75,1
20110901|2011-06-20 09:30,20,1335.25,1338.25,1332.25,1336,285
20110901|2011-06-20 10:00,20,1337.5,1343.25,1337.5,1341,64
20110901|2011-06-20 10:30,20,1341.75,1343,1340.25,1342.75,99
20110901|2011-06-20 11:00,20,1343,1343.5,1340.5,1341,13
20110901|2011-06-20 11:30,20,1341.5,1341.5,1339,1340.75,32
20110901|2011-06-20 12:00,20,1340,1342.25,1340,1342.25,22
20110901|2011-06-20 12:30,20,1342.5,1343,1341.25,1342.5,51
20110901|2011-06-20 13:00,20,1343.25,1343.25,1333.5,1335.75,95
20110901|2011-06-20 18:00,21,1335.25,1337.5,1335.25,1337.5,15
20110901|2011-06-20 18:30,21,1338,1338,1338,1338,1
20110901|2011-06-20 19:00,21,1337,1338.25,1336.5,1338.25,65
20110901|2011-06-20 19:30,21,1338.5,1339,1338.5,1339,3
20110901|2011-06-20 20:00,21,1339.5,1341.25,1338.75,1341.25,21
20110901|2011-06-20 20:30,21,1340.5,1342,1340.5,1342,24
20110901|2011-06-20 21:00,21,1341.75,1341.75,1341,1341,7
20110901|2011-06-20 21:30,21,1341.25,1341.5,1341.25,1341.5,6
20110901|2011-06-20 23:00,21,1342.25,1342.25,1342.25,1342.25,4
20110901|2011-06-20 23:30,21,1340.5,1340.5,1339.5,1339.5,9
20110901|2011-06-21 00:30,21,1339.25,1340.75,1339.25,1340.5,7
20110901|2011-06-21 01:00,21,1340.5,1341.5,1340.5,1341.5,8
20110901|2011-06-21 02:30,21,1343.5,1343.5,1343.5,1343.5,1
20110901|2011-06-21 04:00,21,1344.25,1344.25,1344,1344,2
20110901|2011-06-21 05:30,21,1346.5,1346.5,1346,1346,10
20110901|2011-06-21 06:00,21,1346,1346.25,1346,1346,4
20110901|2011-06-21 06:30,21,1346.5,1346.5,1346.5,1346.5,3
20110901|2011-06-21 07:00,21,1346.5,1346.5,1344,1344.75,33
20110901|2011-06-21 09:30,21,1346.5,1352.75,1345.5,1347,119
20110901|2011-06-21 10:00,21,1347.5,1348.5,1346.25,1347,86
20110901|2011-06-21 10:30,21,1348.5,1350,1347.5,1347.5,111
20110901|2011-06-21 11:00,21,1347,1347.5,1346.25,1346.5,58
20110901|2011-06-21 11:30,21,1346.75,1346.75,1343,1344.25,115
20110901|2011-06-21 12:00,21,1344.25,1347.5,1344.25,1347.5,223
20110901|2011-06-21 12:30,21,1347.75,1348,1345.25,1346.25,116
20110901|2011-06-21 13:00,21,1347.25,1348.5,1345.5,1346,73
20110901|2011-06-21 18:00,22,1347.5,1348.75,1347.5,1348.25,16
20110901|2011-06-21 18:30,22,1348.75,1348.75,1348.75,1348.75,1
20110901|2011-06-21 19:00,22,1350,1350,1350,1350,2
20110901|2011-06-21 19:30,22,1349.5,1349.5,1349.5,1349.5,1
20110901|2011-06-21 20:00,22,1348.25,1348.25,1348,1348,3
20110901|2011-06-21 20:30,22,1347.5,1347.5,1347.5,1347.5,1
20110901|2011-06-21 21:00,22,1348.75,1348.75,1348,1348,4
20110901|2011-06-21 22:00,22,1346.5,1346.5,1346.5,1346.5,1
20110901|2011-06-21 23:00,22,1345.75,1345.75,1345.75,1345.75,1
20110901|2011-06-22 00:30,22,1344.75,1344.75,1344,1344.5,18
20110901|2011-06-22 01:30,22,1343.75,1343.75,1343.25,1343.25,9
20110901|2011-06-22 02:00,22,1345,1345,1345,1345,5
20110901|2011-06-22 02:30,22,1345.75,1346,1345.75,1346,5
20110901|2011-06-22 03:00,22,1344.25,1345.25,1344.25,1344.75,19
20110901|2011-06-22 03:30,22,1343.25,1343.5,1342.5,1343,15
20110901|2011-06-22 04:00,22,1343.25,1343.25,1343.25,1343.25,1
20110901|2011-06-22 04:30,22,1341,1341,1341,1341,1
20110901|2011-06-22 05:00,22,1338.75,1339,1338.5,1338.75,13
20110901|2011-06-22 06:30,22,1340,1340,1340,1340,5
20110901|2011-06-22 07:00,22,1339.25,1339.25,1339.25,1339.25,1
20110901|2011-06-22 09:30,22,1342.5,1345.5,1337.25,1339.5,302
20110901|2011-06-22 10:00,22,1339.25,1341,1329.25,1337.25,412
20110901|2011-06-22 10:30,22,1336.5,1337.5,1331.5,1332.75,111
20110901|2011-06-22 11:00,22,1331.25,1331.5,1320.25,1328.25,613
20110901|2011-06-22 11:30,22,1328.75,1333,1323.25,1328.5,182
20110901|2011-06-22 12:00,22,1329.75,1331,1328.25,1328.75,111
20110901|2011-06-22 12:30,22,1327.75,1329.75,1324.25,1328.25,134
20110901|2011-06-22 13:00,22,1328.25,1330.75,1327,1330.25,118
20110901|2011-06-22 18:00,23,1329.75,1329.75,1327,1328,15
20110901|2011-06-22 19:00,23,1328,1328.75,1328,1328.75,6
20110901|2011-06-22 19:30,23,1328.25,1330,1328.25,1330,30
20110901|2011-06-22 20:00,23,1330,1330,1329,1329,83
20110901|2011-06-22 20:30,23,1329,1329,1325,1326,66
20110901|2011-06-22 21:00,23,1324.5,1325.5,1324.5,1325.5,3
20110901|2011-06-22 22:00,23,1328.25,1328.25,1328.25,1328.25,2
20110901|2011-06-22 23:00,23,1329.75,1329.75,1329.75,1329.75,3
20110901|2011-06-22 23:30,23,1328.75,1328.75,1328.75,1328.75,1
20110901|2011-06-23 00:30,23,1329.5,1331.5,1329.5,1331.5,7
20110901|2011-06-23 01:00,23,1332.25,1332.25,1332.25,1332.25,2
20110901|2011-06-23 01:30,23,1332.5,1332.5,1332.5,1332.5,1
20110901|2011-06-23 02:30,23,1330.75,1330.75,1330.75,1330.75,1
20110901|2011-06-23 03:00,23,1330,1330,1330,1330,8
20110901|2011-06-23 03:30,23,1329,1329,1327.5,1327.5,14
20110901|2011-06-23 04:00,23,1326.75,1326.75,1323.75,1324,8
20110901|2011-06-23 04:30,23,1322.25,1322.25,1322.25,1322.25,5
20110901|2011-06-23 05:30,23,1325.75,1325.75,1325.75,1325.75,1
20110901|2011-06-23 06:00,23,1324.25,1324.75,1324.25,1324.75,2
20110901|2011-06-23 06:30,23,1322.5,1323.75,1322.5,1323.75,3
20110901|2011-06-23 07:00,23,1328,1328,1328,1328,2
20110901|2011-06-23 09:30,23,1313.5,1315.25,1291.25,1305.5,482
20110901|2011-06-23 10:00,23,1308.75,1312,1307,1311.25,93
20110901|2011-06-23 10:30,23,1310.5,1314.75,1308.5,1312,271
20110901|2011-06-23 11:00,23,1311.5,1311.5,1309.25,1310.5,38
20110901|2011-06-23 11:30,23,1309.5,1310.5,1308.25,1308.5,32
20110901|2011-06-23 12:00,23,1309.5,1317.5,1309,1312.5,85
20110901|2011-06-23 12:30,23,1314.75,1319.75,1313,1319.25,321
20110901|2011-06-23 13:00,23,1320.75,1321.25,1312,1312.25,229
20110901|2011-06-23 18:00,24,1314.25,1315,1314.25,1315,4
20110901|2011-06-23 18:30,24,1314,1314.75,1313.5,1314.75,3
20110901|2011-06-23 19:00,24,1316.25,1317.5,1316.25,1317,7
20110901|2011-06-23 20:00,24,1317.5,1323.5,1317.5,1323.5,19
20110901|2011-06-23 20:30,24,1323.5,1326.25,1323.5,1326.25,15
20110901|2011-06-23 21:00,24,1325.25,1325.25,1324.5,1324.5,4
20110901|2011-06-23 21:30,24,1325.5,1325.75,1325.5,1325.75,3
20110901|2011-06-23 22:00,24,1325.75,1326.25,1325.75,1326.25,2
20110901|2011-06-23 22:30,24,1326.5,1326.5,1325.5,1325.5,4
20110901|2011-06-23 23:30,24,1325,1325,1325,1325,1
20110901|2011-06-24 00:00,24,1325,1325,1325,1325,2
20110901|2011-06-24 01:30,24,1321.5,1321.5,1321.5,1321.5,1
20110901|2011-06-24 02:30,24,1321.75,1322.25,1320.75,1322.25,50
20110901|2011-06-24 03:00,24,1322,1322,1322,1322,1
20110901|2011-06-24 03:30,24,1325.25,1325.5,1325.25,1325.5,2
20110901|2011-06-24 04:00,24,1325,1325,1324.75,1324.75,5
20110901|2011-06-24 05:30,24,1323.5,1323.5,1323.5,1323.5,1
20110901|2011-06-24 06:00,24,1321.75,1321.75,1321.75,1321.75,5
20110901|2011-06-24 06:30,24,1321.5,1321.5,1321.5,1321.5,2
20110901|2011-06-24 07:00,24,1321,1321,1321,1321,52
20110901|2011-06-24 09:30,24,1315.25,1318.75,1308.75,1310.5,232
20110901|2011-06-24 10:00,24,1311.25,1313,1309,1310.5,67
20110901|2011-06-24 10:30,24,1309.75,1315.75,1309.75,1314,141
20110901|2011-06-24 11:00,24,1314,1314.25,1310.75,1310.75,65
20110901|2011-06-24 11:30,24,1310.75,1313.5,1310.25,1310.75,63
20110901|2011-06-24 12:00,24,1311.75,1312.5,1310.25,1311.5,162
20110901|2011-06-24 12:30,24,1313.25,1313.25,1308.5,1309,196
20110901|2011-06-24 13:00,24,1309.5,1311.25,1309.25,1310.5,146
20110901|2011-06-26 18:00,27,1308,1308.25,1307,1308,24
20110901|2011-06-26 18:30,27,1307.5,1307.5,1305,1305.5,50
20110901|2011-06-26 19:00,27,1306,1307.5,1305.5,1306.5,22
20110901|2011-06-26 19:30,27,1306.75,1309,1306.75,1309,12
20110901|2011-06-26 20:00,27,1309.5,1310.5,1307.5,1310.5,44
20110901|2011-06-26 20:30,27,1310,1311,1309.5,1311,37
20110901|2011-06-26 21:00,27,1310.75,1313.5,1310,1313,29
20110901|2011-06-26 21:30,27,1313,1313,1308.5,1308.5,21
20110901|2011-06-26 22:00,27,1308.5,1308.5,1304.5,1305,42
20110901|2011-06-26 22:30,27,1304.5,1305,1304,1304.5,16
20110901|2011-06-26 23:00,27,1305,1307,1305,1307,14
20110901|2011-06-26 23:30,27,1307.5,1307.5,1306.5,1306.5,6
20110901|2011-06-27 00:00,27,1306,1306,1304,1304,11
20110901|2011-06-27 00:30,27,1304.5,1305,1300.5,1301,53
20110901|2011-06-27 01:00,27,1301,1303,1300.5,1302,35
20110901|2011-06-27 01:30,27,1301.5,1304,1301.5,1303,22
20110901|2011-06-27 02:00,27,1302.5,1302.5,1299.5,1302.5,28
20110901|2011-06-27 02:30,27,1303,1305.5,1302.5,1304.25,24
20110901|2011-06-27 03:00,27,1304.5,1305.5,1304,1304.5,25
20110901|2011-06-27 03:30,27,1305,1306,1305,1306,61
20110901|2011-06-27 04:00,27,1306.5,1306.5,1305,1305.75,47
20110901|2011-06-27 04:30,27,1305,1305.5,1305,1305.5,4
20110901|2011-06-27 05:00,27,1306,1306,1304.5,1304.5,8
20110901|2011-06-27 05:30,27,1305,1307.5,1305,1305,22
20110901|2011-06-27 06:00,27,1304.5,1306,1304.5,1306,9
20110901|2011-06-27 06:30,27,1306,1309,1306,1308.5,29
20110901|2011-06-27 07:00,27,1308,1308,1305,1306.25,24
20110901|2011-06-27 09:30,27,1304.5,1312.25,1304,1311.5,484
20110901|2011-06-27 10:00,27,1311,1311.5,1306.75,1306.75,312
20110901|2011-06-27 10:30,27,1306.5,1306.5,1299,1304.25,250
20110901|2011-06-27 11:00,27,1302.5,1304,1300.5,1301.75,71
20110901|2011-06-27 11:30,27,1302.5,1302.5,1298,1301.5,221
20110901|2011-06-27 12:00,27,1302.5,1310.75,1302.5,1310,123
20110901|2011-06-27 12:30,27,1309.25,1310.75,1305.5,1309.5,139
20110901|2011-06-27 13:00,27,1309.75,1317.75,1309.75,1316.5,153
20110901|2011-06-27 18:00,28,1322,1322.75,1319.5,1321.75,32
20110901|2011-06-27 18:30,28,1321.75,1321.75,1319.75,1319.75,17
20110901|2011-06-27 19:00,28,1320,1321,1320,1321,8
20110901|2011-06-27 19:30,28,1320,1320,1320,1320,1
20110901|2011-06-27 20:00,28,1320,1321,1319,1320,20
20110901|2011-06-27 20:30,28,1319,1320,1319,1319,8
20110901|2011-06-27 21:30,28,1318,1318,1318,1318,1
20110901|2011-06-27 22:00,28,1319,1319,1318,1318,2
20110901|2011-06-27 22:30,28,1318,1318,1318,1318,1
20110901|2011-06-27 23:00,28,1318,1318,1318,1318,3
20110901|2011-06-28 00:00,28,1317,1317,1317,1317,5
20110901|2011-06-28 00:30,28,1316.5,1317.25,1316,1316,8
20110901|2011-06-28 01:30,28,1315.75,1315.75,1315.75,1315.75,1
20110901|2011-06-28 02:00,28,1315,1315.25,1315,1315.25,8
20110901|2011-06-28 02:30,28,1316,1318,1316,1318,12
20110901|2011-06-28 03:00,28,1318,1319,1318,1319,7
20110901|2011-06-28 03:30,28,1319,1319.75,1318,1318,23
20110901|2011-06-28 05:00,28,1319,1320,1319,1320,10
20110901|2011-06-28 05:30,28,1321,1322,1321,1321,8
20110901|2011-06-28 06:00,28,1321,1324,1320,1324,52
20110901|2011-06-28 06:30,28,1324.25,1327.5,1324,1327.25,83
20110901|2011-06-28 07:00,28,1326.5,1328,1326,1328,24
20110901|2011-06-28 09:30,28,1329,1331,1320.5,1320.5,238
20110901|2011-06-28 10:00,28,1320.25,1323.5,1318.75,1320.75,157
20110901|2011-06-28 10:30,28,1321,1322,1320,1320,98
20110901|2011-06-28 11:00,28,1320,1320.5,1316.75,1319,57
20110901|2011-06-28 11:30,28,1318.5,1321.5,1318,1321,199
20110901|2011-06-28 12:00,28,1321.5,1324.25,1320.25,1321,193
20110901|2011-06-28 12:30,28,1321.5,1325.5,1320.75,1323,170
20110901|2011-06-28 13:00,28,1323,1326.5,1318,1318.5,282
20110901|2011-06-28 18:00,29,1320.5,1328,1320.25,1327.75,9
20110901|2011-06-28 18:30,29,1327,1328.75,1326.5,1328.75,24
20110901|2011-06-28 19:00,29,1328.5,1329,1328,1329,10
20110901|2011-06-28 19:30,29,1329,1329,1328.5,1328.5,4
20110901|2011-06-28 20:00,29,1328,1329,1327.75,1329,13
20110901|2011-06-28 20:30,29,1328.5,1328.5,1327.5,1328.5,10
20110901|2011-06-28 21:00,29,1329,1331,1329,1329,19
20110901|2011-06-28 21:30,29,1329.5,1329.75,1329,1329,8
20110901|2011-06-28 22:00,29,1329.5,1329.5,1329,1329,5
20110901|2011-06-28 22:30,29,1329,1329.5,1329,1329,6
20110901|2011-06-28 23:30,29,1328.5,1328.5,1328.5,1328.5,2
20110901|2011-06-29 00:00,29,1328,1328,1327.5,1327.5,4
20110901|2011-06-29 00:30,29,1327,1327,1327,1327,2
20110901|2011-06-29 01:00,29,1326.5,1327.5,1326.5,1327,23
20110901|2011-06-29 01:30,29,1327.5,1327.5,1327.5,1327.5,2
20110901|2011-06-29 02:00,29,1328,1328,1327,1327,11
20110901|2011-06-29 02:30,29,1327.5,1327.5,1326.5,1326.5,10
20110901|2011-06-29 03:00,29,1327,1328,1326.5,1328,9
20110901|2011-06-29 03:30,29,1328,1328,1328,1328,1
20110901|2011-06-29 04:00,29,1328.5,1330,1328.5,1330,8
20110901|2011-06-29 04:30,29,1330.5,1331.25,1330.5,1331.25,5
20110901|2011-06-29 05:00,29,1331.5,1334.5,1331.5,1334.5,53
20110901|2011-06-29 05:30,29,1335,1335.25,1334.5,1335.25,12
20110901|2011-06-29 06:00,29,1336,1336.25,1333,1335,33
20110901|2011-06-29 06:30,29,1334.5,1335.5,1333.5,1334.5,43
20110901|2011-06-29 07:00,29,1334,1335,1332.5,1335,30
20110901|2011-06-29 09:30,29,1334.5,1338.5,1329,1330,284
20110901|2011-06-29 10:00,29,1330,1331,1324.75,1326.5,94
20110901|2011-06-29 10:30,29,1328,1329.75,1326.25,1328,41
20110901|2011-06-29 11:00,29,1327.75,1328.25,1324.5,1327,99
20110901|2011-06-29 11:30,29,1327.75,1330,1318.5,1318.5,95
20110901|2011-06-29 12:00,29,1318.25,1324,1318.25,1323.25,98
20110901|2011-06-29 12:30,29,1325,1326.75,1323.5,1324,114
20110901|2011-06-29 13:00,29,1324.5,1324.75,1320.5,1320.5,191
20110901|2011-06-29 18:00,30,1322.25,1324,1322.25,1322.5,4
20110901|2011-06-29 19:00,30,1322.75,1322.75,1322.75,1322.75,2
20110901|2011-06-29 19:30,30,1323,1324.5,1323,1324.5,5
20110901|2011-06-29 20:00,30,1324.75,1326,1324.75,1326,8
20110901|2011-06-29 21:00,30,1328,1328,1328,1328,6
20110901|2011-06-29 21:30,30,1326.75,1327.25,1326.25,1327.25,6
20110901|2011-06-29 22:00,30,1327.75,1329,1327.75,1329,2
20110901|2011-06-29 22:30,30,1330.25,1330.25,1330.25,1330.25,3
20110901|2011-06-29 23:00,30,1330.5,1330.5,1330.5,1330.5,1
20110901|2011-06-30 01:00,30,1329.5,1329.5,1329.5,1329.5,1
20110901|2011-06-30 01:30,30,1330,1330,1330,1330,1
20110901|2011-06-30 02:00,30,1330.25,1330.25,1329.5,1329.5,3
20110901|2011-06-30 03:00,30,1330.5,1330.5,1329.75,1329.75,2
20110901|2011-06-30 04:00,30,1326.75,1328,1326.75,1328,2
20110901|2011-06-30 05:00,30,1325.25,1325.25,1323.25,1323.25,13
20110901|2011-06-30 05:30,30,1324.5,1325.5,1324.5,1325.5,3
20110901|2011-06-30 06:00,30,1326,1326.5,1326,1326.5,2
20110901|2011-06-30 06:30,30,1326,1326,1324.75,1325,12
20110901|2011-06-30 07:00,30,1325.25,1326,1324.5,1325,28
20110901|2011-06-30 09:30,30,1305.5,1305.5,1284.5,1300.25,514
20110901|2011-06-30 10:00,30,1300,1309,1299.75,1308,326
20110901|2011-06-30 10:30,30,1308.5,1310.75,1301.75,1302.75,220
20110901|2011-06-30 11:00,30,1303.5,1305,1302.25,1304.25,176
20110901|2011-06-30 11:30,30,1305,1306.25,1302.25,1302.25,168
20110901|2011-06-30 12:00,30,1302,1303.25,1299.75,1299.75,60
20110901|2011-06-30 12:30,30,1299.75,1304.25,1296,1301.75,470
20110901|2011-06-30 13:00,30,1301,1301,1294.25,1295.5,1925
20110901|2011-06-30 18:00,1,1297.5,1306.5,1295.25,1296.25,170
20110901|2011-06-30 18:30,1,1296.75,1299,1295.75,1298.25,71
20110901|2011-06-30 19:00,1,1298.5,1300.75,1298,1300,67
20110901|2011-06-30 19:30,1,1300.75,1302,1299.75,1302,4
20110901|2011-06-30 20:00,1,1303.25,1307,1303.25,1306.25,83
20110901|2011-06-30 20:30,1,1306.5,1306.5,1305.75,1305.75,8
20110901|2011-06-30 21:00,1,1305,1305.5,1304,1305.5,16
20110901|2011-06-30 21:30,1,1305.25,1305.25,1305.25,1305.25,1
20110901|2011-07-01 00:30,1,1305.25,1305.5,1305.25,1305.5,2
20110901|2011-07-01 01:00,1,1305.5,1305.5,1305.5,1305.5,1
20110901|2011-07-01 02:00,1,1307.75,1309,1306.5,1308.75,36
20110901|2011-07-01 02:30,1,1308.5,1308.5,1308.25,1308.25,4
20110901|2011-07-01 03:00,1,1305.5,1305.5,1304,1304,13
20110901|2011-07-01 03:30,1,1304,1305.5,1304,1305.5,27
20110901|2011-07-01 04:00,1,1305.5,1307,1305.5,1307,7
20110901|2011-07-01 04:30,1,1307,1307,1305.75,1305.75,6
20110901|2011-07-01 05:00,1,1306.25,1306.5,1306.25,1306.5,23
20110901|2011-07-01 05:30,1,1304.25,1310.25,1303.75,1308.25,304
20110901|2011-07-01 06:00,1,1307,1307,1304.75,1304.75,28
20110901|2011-07-01 06:30,1,1305.75,1305.75,1302.75,1302.75,59
20110901|2011-07-01 07:00,1,1304.5,1305.5,1302.25,1303,104
20110901|2011-07-01 09:30,1,1303,1305.75,1295,1301,868
20110901|2011-07-01 10:00,1,1300.75,1305.5,1300,1304,349
20110901|2011-07-01 10:30,1,1303.5,1309.5,1303.5,1307.75,544
20110901|2011-07-01 11:00,1,1308.5,1312.25,1307.5,1308,778
20110901|2011-07-01 11:30,1,1308.5,1314.25,1308.5,1311,1098
20110901|2011-07-01 12:00,1,1311,1312.5,1307.5,1311,792
20110901|2011-07-01 12:30,1,1310.5,1318.75,1309.75,1314.5,707
20110901|2011-07-01 13:00,1,1313.75,1315.25,1310.25,1311,1186
20110901|2011-07-04 18:00,5,1314.75,1319.25,1314.75,1316.75,42
20110901|2011-07-04 18:30,5,1317,1317,1316.5,1316.5,9
20110901|2011-07-04 19:00,5,1316.5,1316.75,1316.25,1316.5,4
20110901|2011-07-04 19:30,5,1316.5,1318.5,1316.5,1317.75,4
20110901|2011-07-04 20:00,5,1317.75,1319.5,1317.75,1319.5,33
20110901|2011-07-04 20:30,5,1320,1321,1318.5,1318.5,16
20110901|2011-07-04 21:00,5,1318.25,1318.25,1314.25,1315.25,18
20110901|2011-07-04 22:30,5,1317,1317,1316.25,1316.5,25
20110901|2011-07-04 23:30,5,1315,1315,1315,1315,1
20110901|2011-07-05 00:00,5,1316.25,1316.25,1316.25,1316.25,1
20110901|2011-07-05 00:30,5,1316.5,1317.75,1316.25,1316.75,24
20110901|2011-07-05 01:00,5,1316.5,1317.25,1316.25,1317.25,10
20110901|2011-07-05 01:30,5,1316.75,1316.75,1315.5,1315.5,11
20110901|2011-07-05 02:00,5,1317,1317,1317,1317,4
20110901|2011-07-05 02:30,5,1317,1317,1317,1317,1
20110901|2011-07-05 03:00,5,1317.75,1317.75,1317.25,1317.25,5
20110901|2011-07-05 03:30,5,1317.75,1319.5,1317.75,1319,35
20110901|2011-07-05 04:00,5,1319,1322.25,1319,1322.25,161
20110901|2011-07-05 04:30,5,1322.25,1322.75,1321.25,1322.25,78
20110901|2011-07-05 05:00,5,1321.25,1321.25,1320.75,1320.75,15
20110901|2011-07-05 05:30,5,1321,1321,1321,1321,2
20110901|2011-07-05 06:00,5,1322.5,1322.5,1322,1322.25,15
20110901|2011-07-05 06:30,5,1323.25,1323.75,1320.25,1320.25,58
20110901|2011-07-05 07:00,5,1321.5,1322,1321,1321,20
20110901|2011-07-05 09:30,5,1322.75,1325.25,1313,1313,1124
20110901|2011-07-05 10:00,5,1313,1315.5,1311.5,1313.25,1161
20110901|2011-07-05 10:30,5,1313.5,1313.75,1308,1310.5,1073
20110901|2011-07-05 11:00,5,1310,1312.5,1308,1311.5,1207
20110901|2011-07-05 11:30,5,1311,1313,1310.75,1312,779
20110901|2011-07-05 12:00,5,1312,1312.75,1308.25,1310.75,792
20110901|2011-07-05 12:30,5,1311.25,1316.5,1310.75,1316.25,788
20110901|2011-07-05 13:00,5,1316.25,1317,1312.5,1316,503
20110901|2011-07-05 18:00,6,1315.75,1316.25,1315.75,1316.25,3
20110901|2011-07-05 18:30,6,1316.25,1316.5,1316.25,1316.5,13
20110901|2011-07-05 19:00,6,1316,1316,1315.5,1316,7
20110901|2011-07-05 19:30,6,1316,1316.5,1316,1316.5,10
20110901|2011-07-05 20:00,6,1318.75,1321,1318.75,1320,3
20110901|2011-07-05 20:30,6,1319.5,1319.5,1315.25,1315.25,10
20110901|2011-07-05 21:00,6,1315.75,1315.75,1315.75,1315.75,1
20110901|2011-07-05 21:30,6,1316.75,1317,1316.5,1317,4
20110901|2011-07-05 22:00,6,1317.5,1317.5,1317.5,1317.5,2
20110901|2011-07-05 22:30,6,1318,1318,1318,1318,5
20110901|2011-07-05 23:00,6,1318.25,1318.25,1318.25,1318.25,1
20110901|2011-07-05 23:30,6,1317,1317,1315.75,1315.75,10
20110901|2011-07-06 00:00,6,1316.5,1316.5,1316.5,1316.5,4
20110901|2011-07-06 00:30,6,1316.5,1317,1316,1316,21
20110901|2011-07-06 01:00,6,1316,1316.75,1316,1316.75,65
20110901|2011-07-06 01:30,6,1316.25,1317,1315.75,1315.75,129
20110901|2011-07-06 02:00,6,1315,1315,1313.25,1313.25,5
20110901|2011-07-06 03:00,6,1312.25,1312.75,1308,1308,127
20110901|2011-07-06 03:30,6,1309.25,1309.25,1304.75,1307,373
20110901|2011-07-06 04:00,6,1306.25,1306.75,1305.25,1305.5,107
20110901|2011-07-06 04:30,6,1306.25,1306.75,1305.75,1306.75,45
20110901|2011-07-06 05:00,6,1307.5,1309.25,1305.25,1307,184
20110901|2011-07-06 05:30,6,1307,1308.25,1303.75,1305.5,530
20110901|2011-07-06 06:00,6,1306,1307.5,1305.5,1305.75,82
20110901|2011-07-06 06:30,6,1306.25,1307.25,1306.25,1306.5,113
20110901|2011-07-06 07:00,6,1306.5,1306.5,1306.25,1306.5,111
20110901|2011-07-06 09:30,6,1307.25,1316.5,1306.5,1314,520
20110901|2011-07-06 10:00,6,1314,1315,1310,1312.5,288
20110901|2011-07-06 10:30,6,1313,1315.5,1312.25,1315.5,211
20110901|2011-07-06 11:00,6,1315.75,1320.25,1315.75,1317,304
20110901|2011-07-06 11:30,6,1317,1319.5,1316.5,1318.5,166
20110901|2011-07-06 12:00,6,1318.5,1321.5,1318.25,1320.5,245
20110901|2011-07-06 12:30,6,1320.25,1321,1316.75,1317,655
20110901|2011-07-06 13:00,6,1317,1318.5,1316,1316.75,622
20110901|2011-07-06 18:00,7,1316.5,1316.5,1316.5,1316.5,1
20110901|2011-07-06 19:30,7,1316.25,1316.25,1316.25,1316.25,4
20110901|2011-07-06 20:00,7,1317.75,1317.75,1317.75,1317.75,1
20110901|2011-07-06 20:30,7,1317.75,1317.75,1317.75,1317.75,1
20110901|2011-07-06 21:00,7,1316.75,1316.75,1316.75,1316.75,1
20110901|2011-07-07 00:30,7,1319.5,1319.5,1319.5,1319.5,2
20110901|2011-07-07 01:00,7,1319.5,1319.5,1317.5,1318,11
20110901|2011-07-07 01:30,7,1318.75,1320.5,1318.75,1320.5,32
20110901|2011-07-07 02:00,7,1321,1322.25,1321,1322.25,9
20110901|2011-07-07 03:00,7,1322,1322,1321.25,1321.25,3
20110901|2011-07-07 03:30,7,1320.75,1321,1320.75,1321,8
20110901|2011-07-07 04:00,7,1319.75,1319.75,1319.75,1319.75,4
20110901|2011-07-07 04:30,7,1318.5,1318.5,1318,1318,5
20110901|2011-07-07 05:00,7,1318.25,1319.25,1318,1318.25,22
20110901|2011-07-07 05:30,7,1318,1318.75,1318,1318.75,6
20110901|2011-07-07 06:00,7,1319.25,1321.25,1319.25,1321.25,17
20110901|2011-07-07 06:30,7,1321.75,1322.25,1321.75,1322,7
20110901|2011-07-07 07:00,7,1322.25,1322.5,1321.25,1322.25,8
20110901|2011-07-07 09:30,7,1326.25,1338.5,1326.25,1336.5,577
20110901|2011-07-07 10:00,7,1335.5,1339,1335.25,1336.5,170
20110901|2011-07-07 10:30,7,1336.25,1336.5,1332.5,1334.5,141
20110901|2011-07-07 11:00,7,1334,1336,1332.75,1336,223
20110901|2011-07-07 11:30,7,1336,1339.25,1335.5,1338.5,279
20110901|2011-07-07 12:00,7,1338,1338.5,1334.5,1335,358
20110901|2011-07-07 12:30,7,1335,1338.25,1334.5,1338.25,905
20110901|2011-07-07 13:00,7,1337.5,1338.5,1334,1338.5,978
20110901|2011-07-07 19:00,8,1339.25,1339.5,1339.25,1339.5,21
20110901|2011-07-07 19:30,8,1339.75,1340.25,1338.25,1338.25,5
20110901|2011-07-07 22:00,8,1338,1338,1336.5,1336.5,11
20110901|2011-07-07 22:30,8,1338,1339,1338,1339,11
20110901|2011-07-07 23:00,8,1339,1340,1339,1340,16
20110901|2011-07-07 23:30,8,1340.25,1340.25,1340.25,1340.25,1
20110901|2011-07-08 00:00,8,1340.25,1340.25,1340,1340,3
20110901|2011-07-08 01:00,8,1338,1338,1338,1338,5
20110901|2011-07-08 02:00,8,1338.5,1338.5,1338,1338,8
20110901|2011-07-08 03:00,8,1338.5,1338.5,1336.25,1336.5,176
20110901|2011-07-08 03:30,8,1337.25,1337.25,1337.25,1337.25,2
20110901|2011-07-08 04:00,8,1337.75,1337.75,1336.75,1336.75,9
20110901|2011-07-08 04:30,8,1336,1336,1334,1334,72
20110901|2011-07-08 05:00,8,1334.5,1334.75,1334.5,1334.75,51
20110901|2011-07-08 05:30,8,1337.75,1338,1337,1337.75,46
20110901|2011-07-08 06:00,8,1338.75,1339.25,1338,1338.5,35
20110901|2011-07-08 06:30,8,1337.5,1338.25,1335.5,1335.5,45
20110901|2011-07-08 07:00,8,1335.5,1338,1335.5,1338,18
20110901|2011-07-08 09:30,8,1332,1344,1331.5,1339.75,620
20110901|2011-07-08 10:00,8,1341.5,1343.5,1340.5,1342.5,241
20110901|2011-07-08 10:30,8,1342.5,1346.75,1341,1343.5,407
20110901|2011-07-08 11:00,8,1344.25,1347.5,1344.25,1345.5,259
20110901|2011-07-08 11:30,8,1345.5,1347.25,1344.75,1346.25,275
20110901|2011-07-08 12:00,8,1345.75,1347.5,1344,1344.25,478
20110901|2011-07-08 12:30,8,1345,1348,1344.75,1345.75,1087
20110901|2011-07-08 13:00,8,1346,1347.25,1343.25,1344.25,504
20110901|2011-07-10 18:00,11,1348.75,1355,1348.5,1352.5,73
20110901|2011-07-10 18:30,11,1351.25,1351.25,1349.75,1349.75,7
20110901|2011-07-10 19:00,11,1349.5,1349.5,1349.25,1349.25,3
20110901|2011-07-10 19:30,11,1347.75,1347.75,1345.75,1345.75,10
20110901|2011-07-10 20:00,11,1345.5,1345.75,1343.5,1345.75,14
20110901|2011-07-10 20:30,11,1347.25,1348,1347.25,1348,2
20110901|2011-07-10 22:30,11,1348.25,1348.25,1347.5,1348,5
20110901|2011-07-10 23:00,11,1347.5,1347.5,1347.5,1347.5,1
20110901|2011-07-11 01:30,11,1347.25,1347.75,1346,1346,4
20110901|2011-07-11 02:00,11,1341.25,1341.25,1341.25,1341.25,5
20110901|2011-07-11 02:30,11,1342.25,1342.25,1338.25,1340.25,13
20110901|2011-07-11 03:00,11,1338.5,1339.5,1337.25,1339.5,132
20110901|2011-07-11 03:30,11,1339.5,1339.5,1338,1338,3
20110901|2011-07-11 04:00,11,1339.75,1339.75,1339.75,1339.75,1
20110901|2011-07-11 04:30,11,1340.5,1341.75,1340.5,1341.75,44
20110901|2011-07-11 05:00,11,1343.75,1343.75,1341,1341,34
20110901|2011-07-11 05:30,11,1340,1340.5,1338,1338.5,45
20110901|2011-07-11 06:00,11,1336.5,1336.5,1335.75,1335.75,24
20110901|2011-07-11 06:30,11,1337.25,1338.25,1335.75,1335.75,11
20110901|2011-07-11 07:00,11,1336.25,1336.75,1335.25,1336.75,104
20110901|2011-07-11 09:30,11,1336.75,1342.5,1336.25,1338,744
20110901|2011-07-11 10:00,11,1337.75,1347.25,1337.5,1346.5,288
20110901|2011-07-11 10:30,11,1346.5,1348,1342.75,1343,385
20110901|2011-07-11 11:00,11,1343.25,1343.25,1341,1342.5,95
20110901|2011-07-11 11:30,11,1343.25,1345,1337.25,1339,646
20110901|2011-07-11 12:00,11,1338.75,1340.5,1338.5,1340,129
20110901|2011-07-11 12:30,11,1339.75,1348.25,1339.5,1347.5,458
20110901|2011-07-11 13:00,11,1347.5,1348.5,1343,1343.5,407
20110901|2011-07-11 18:00,12,1345.5,1346.75,1344.5,1344.5,16
20110901|2011-07-11 18:30,12,1344,1344.5,1344,1344.5,8
20110901|2011-07-11 19:00,12,1343.5,1343.5,1341.5,1342.25,6
20110901|2011-07-11 19:30,12,1342,1342,1342,1342,1
20110901|2011-07-11 20:00,12,1344.5,1344.75,1344,1344.75,12
20110901|2011-07-11 20:30,12,1340.5,1341,1339.75,1339.75,4
20110901|2011-07-11 21:00,12,1339.75,1339.75,1338.5,1339,20
20110901|2011-07-11 21:30,12,1339,1339,1337.25,1338.75,60
20110901|2011-07-11 22:30,12,1337.25,1337.25,1333.25,1334,38
20110901|2011-07-11 23:00,12,1334.25,1334.25,1334.25,1334.25,10
20110901|2011-07-11 23:30,12,1334.5,1334.5,1333.75,1334,12
20110901|2011-07-12 00:00,12,1335.25,1336,1335.25,1336,3
20110901|2011-07-12 01:00,12,1336.75,1336.75,1335.75,1335.75,7
20110901|2011-07-12 01:30,12,1336.5,1336.5,1335,1336.5,5
20110901|2011-07-12 02:00,12,1335.25,1336,1334.75,1336,5
20110901|2011-07-12 02:30,12,1334.5,1334.5,1333.25,1333.25,8
20110901|2011-07-12 03:00,12,1333.5,1334.25,1332.5,1333.25,66
20110901|2011-07-12 03:30,12,1334,1336,1333.75,1333.75,59
20110901|2011-07-12 04:00,12,1333.75,1336.25,1333.75,1335.5,66
20110901|2011-07-12 04:30,12,1333.75,1333.75,1333.75,1333.75,1
20110901|2011-07-12 05:00,12,1335,1336.75,1334.25,1336.75,60
20110901|2011-07-12 05:30,12,1336.75,1337.5,1335.75,1335.75,86
20110901|2011-07-12 06:00,12,1335.75,1336.75,1335.5,1336.75,27
20110901|2011-07-12 06:30,12,1337.75,1339,1337.25,1337.25,127
20110901|2011-07-12 07:00,12,1339,1339,1333.25,1333.5,116
20110901|2011-07-12 09:30,12,1339.75,1350.75,1339.75,1345.75,1419
20110901|2011-07-12 10:00,12,1346.25,1348.75,1343.5,1343.75,932
20110901|2011-07-12 10:30,12,1345,1349.25,1344.5,1346.75,696
20110901|2011-07-12 11:00,12,1347,1347,1343.25,1344.25,247
20110901|2011-07-12 11:30,12,1344,1348,1343,1345.75,736
20110901|2011-07-12 12:00,12,1346.25,1350,1345,1350,696
20110901|2011-07-12 12:30,12,1350.25,1356.25,1348.25,1355,1186
20110901|2011-07-12 13:00,12,1355.5,1362.5,1352.25,1354.5,2439
20110901|2011-07-12 18:00,13,1352.5,1354.5,1351.75,1353.25,7
20110901|2011-07-12 18:30,13,1353.5,1353.5,1353.5,1353.5,2
20110901|2011-07-12 19:00,13,1354.75,1355,1354.75,1355,11
20110901|2011-07-12 19:30,13,1354.5,1355,1354.5,1354.75,3
20110901|2011-07-12 20:00,13,1353.75,1354,1353.5,1354,10
20110901|2011-07-12 20:30,13,1355,1356,1355,1356,10
20110901|2011-07-12 21:00,13,1357,1357.75,1357,1357.75,4
20110901|2011-07-12 22:00,13,1358.75,1359.75,1358.75,1359.75,6
20110901|2011-07-12 22:30,13,1360,1362,1360,1362,22
20110901|2011-07-12 23:00,13,1361.5,1361.5,1361.5,1361.5,1
20110901|2011-07-12 23:30,13,1361.5,1361.5,1360.25,1360.25,4
20110901|2011-07-13 00:30,13,1361.5,1361.5,1360,1360.5,88
20110901|2011-07-13 01:00,13,1360.5,1360.5,1360.25,1360.5,35
20110901|2011-07-13 01:30,13,1361.5,1361.5,1360.75,1360.75,2
20110901|2011-07-13 02:00,13,1361.5,1361.5,1361.5,1361.5,4
20110901|2011-07-13 03:00,13,1361,1361,1359.75,1359.75,6
20110901|2011-07-13 03:30,13,1359,1359,1357.75,1358.25,11
20110901|2011-07-13 04:00,13,1358.75,1358.75,1358.75,1358.75,1
20110901|2011-07-13 04:30,13,1358.5,1358.5,1358.5,1358.5,1
20110901|2011-07-13 05:00,13,1358.25,1360,1358.25,1360,39
20110901|2011-07-13 05:30,13,1361.5,1363,1361.5,1363,3
20110901|2011-07-13 06:00,13,1364,1365,1364,1365,68
20110901|2011-07-13 06:30,13,1364,1364,1363.5,1363.5,2
20110901|2011-07-13 07:00,13,1363,1363.25,1361,1363,29
20110901|2011-07-13 09:30,13,1368.75,1376,1368.75,1372.5,1024
20110901|2011-07-13 10:00,13,1372.5,1373.5,1369.75,1372,357
20110901|2011-07-13 10:30,13,1372.25,1372.25,1370.5,1370.75,131
20110901|2011-07-13 11:00,13,1370.75,1376.5,1370.25,1376.5,413
20110901|2011-07-13 11:30,13,1376.5,1381.75,1373.75,1380.75,524
20110901|2011-07-13 12:00,13,1381.25,1381.75,1375.5,1377.5,490
20110901|2011-07-13 12:30,13,1376.75,1379.25,1375.5,1378,371
20110901|2011-07-13 13:00,13,1378,1378.25,1373.5,1374,449
20110901|2011-07-13 18:00,14,1373.75,1375,1373.75,1374.25,14
20110901|2011-07-13 18:30,14,1375.25,1376,1375,1376,18
20110901|2011-07-13 19:00,14,1376.5,1377.5,1376.5,1376.75,25
20110901|2011-07-13 19:30,14,1377.75,1378,1377.25,1378,33
20110901|2011-07-13 20:00,14,1377,1377,1375,1375,57
20110901|2011-07-13 20:30,14,1376.25,1376.25,1375,1375,10
20110901|2011-07-13 21:30,14,1375.5,1375.5,1375.5,1375.5,1
20110901|2011-07-13 22:00,14,1375.25,1375.25,1374.25,1374.25,3
20110901|2011-07-13 22:30,14,1374,1374,1373.25,1373.25,5
20110901|2011-07-13 23:30,14,1374.75,1374.75,1374.75,1374.75,1
20110901|2011-07-14 00:00,14,1375.25,1375.25,1375,1375,10
20110901|2011-07-14 01:00,14,1378.25,1378.25,1378.25,1378.25,2
20110901|2011-07-14 01:30,14,1379.25,1379.75,1379.25,1379.5,42
20110901|2011-07-14 02:00,14,1379.5,1379.5,1377.75,1378.5,98
20110901|2011-07-14 02:30,14,1379.5,1380.5,1379.5,1380.25,7
20110901|2011-07-14 03:00,14,1380.5,1380.5,1380,1380.5,19
20110901|2011-07-14 03:30,14,1379.75,1380,1379.5,1379.5,13
20110901|2011-07-14 04:00,14,1379.75,1381,1379.75,1380.5,38
20110901|2011-07-14 04:30,14,1381.75,1381.75,1380.5,1381.25,37
20110901|2011-07-14 05:00,14,1382.5,1382.5,1382.5,1382.5,50
20110901|2011-07-14 05:30,14,1382.5,1382.75,1382.5,1382.75,92
20110901|2011-07-14 06:00,14,1382.75,1383,1381.75,1383,46
20110901|2011-07-14 06:30,14,1382,1384.5,1382,1383,82
20110901|2011-07-14 07:00,14,1382.75,1382.75,1380.25,1380.75,166
20110901|2011-07-14 09:30,14,1380,1382.75,1375.5,1377,546
20110901|2011-07-14 10:00,14,1376.75,1379,1373.75,1376.5,475
20110901|2011-07-14 10:30,14,1376,1378.25,1375.25,1377.5,224
20110901|2011-07-14 11:00,14,1377.25,1379.5,1374.25,1379.25,194
20110901|2011-07-14 11:30,14,1379.25,1382,1378.75,1379.5,375
20110901|2011-07-14 12:00,14,1379,1380.25,1377.25,1379.25,238
20110901|2011-07-14 12:30,14,1380,1384.5,1378.5,1384,410
20110901|2011-07-14 13:00,14,1384,1385,1379,1379.75,311
20110901|2011-07-14 18:00,15,1380,1381,1380,1380.5,17
20110901|2011-07-14 18:30,15,1379.25,1379.25,1379.25,1379.25,1
20110901|2011-07-14 19:00,15,1377,1377,1377,1377,2
20110901|2011-07-14 19:30,15,1379.75,1379.75,1379.75,1379.75,1
20110901|2011-07-14 20:00,15,1382,1382,1382,1382,1
20110901|2011-07-14 20:30,15,1379,1379,1374.25,1374.25,8
20110901|2011-07-14 21:00,15,1375.5,1375.5,1375.5,1375.5,1
20110901|2011-07-14 21:30,15,1376.25,1378.25,1376.25,1378.25,5
20110901|2011-07-14 23:30,15,1377.5,1377.75,1377.5,1377.75,2
20110901|2011-07-15 00:00,15,1378.5,1378.5,1378,1378,10
20110901|2011-07-15 00:30,15,1378.25,1378.5,1378,1378.5,17
20110901|2011-07-15 01:00,15,1379,1379,1379,1379,1
20110901|2011-07-15 01:30,15,1378.25,1379.25,1378.25,1379.25,3
20110901|2011-07-15 02:00,15,1380,1380,1379.25,1379.25,33
20110901|2011-07-15 02:30,15,1379,1379,1378.5,1378.5,100
20110901|2011-07-15 03:00,15,1378,1378,1377.5,1377.75,7
20110901|2011-07-15 03:30,15,1378,1380.25,1378,1380.25,30
20110901|2011-07-15 04:00,15,1380.25,1380.5,1380.25,1380.5,73
20110901|2011-07-15 04:30,15,1380.75,1380.75,1380.75,1380.75,2
20110901|2011-07-15 05:00,15,1381.25,1381.25,1380.75,1381.25,5
20110901|2011-07-15 05:30,15,1382,1382.25,1382,1382.25,33
20110901|2011-07-15 06:00,15,1382.25,1382.5,1382,1382,12
20110901|2011-07-15 06:30,15,1382,1383.5,1382,1383.25,20
20110901|2011-07-15 07:00,15,1384,1386,1384,1384.75,109
20110901|2011-07-15 09:30,15,1386.25,1394,1386.25,1391.75,971
20110901|2011-07-15 10:00,15,1393.5,1393.75,1391,1391.25,354
20110901|2011-07-15 10:30,15,1392.25,1393.5,1387.75,1388.25,481
20110901|2011-07-15 11:00,15,1387.75,1391.25,1387.25,1390.25,164
20110901|2011-07-15 11:30,15,1390,1390.5,1375.75,1382,780
20110901|2011-07-15 12:00,15,1382.25,1385,1380,1384,195
20110901|2011-07-15 12:30,15,1384.25,1384.75,1376.75,1379,413
20110901|2011-07-15 13:00,15,1379.25,1385.25,1379,1384.25,640
20110901|2011-07-17 18:00,18,1383.5,1386,1377.5,1383,211
20110901|2011-07-17 18:30,18,1383.25,1383.25,1376.25,1376.75,32
20110901|2011-07-17 19:00,18,1377.25,1380,1377.25,1379.25,4
20110901|2011-07-17 19:30,18,1380,1385.25,1380,1385.25,5
20110901|2011-07-17 20:00,18,1384.5,1384.75,1381.25,1383.5,6
20110901|2011-07-17 20:30,18,1385.5,1385.5,1384.75,1385,6
20110901|2011-07-17 21:00,18,1385.75,1388.5,1385.75,1386.5,16
20110901|2011-07-17 21:30,18,1386.5,1386.5,1386.5,1386.5,1
20110901|2011-07-17 22:00,18,1385.75,1385.75,1382.75,1382.75,7
20110901|2011-07-17 22:30,18,1383.5,1383.5,1380.75,1380.75,15
20110901|2011-07-17 23:00,18,1381.75,1381.75,1381.25,1381.5,9
20110901|2011-07-17 23:30,18,1380.75,1381,1380.75,1381,2
20110901|2011-07-18 00:30,18,1383.25,1383.25,1383,1383.25,3
20110901|2011-07-18 01:00,18,1380.25,1380.25,1380.25,1380.25,1
20110901|2011-07-18 01:30,18,1379.5,1380.25,1375.75,1376.5,34
20110901|2011-07-18 02:00,18,1376.5,1377,1376.25,1377,33
20110901|2011-07-18 02:30,18,1375.5,1375.5,1375.5,1375.5,1
20110901|2011-07-18 03:00,18,1376.5,1377,1374.25,1374.25,32
20110901|2011-07-18 03:30,18,1374.5,1374.75,1373.5,1373.75,44
20110901|2011-07-18 04:00,18,1372.5,1373,1371,1371.5,11
20110901|2011-07-18 04:30,18,1371.25,1371.25,1368.5,1369,56
20110901|2011-07-18 05:00,18,1368.5,1369,1366.75,1367,82
20110901|2011-07-18 05:30,18,1366.5,1368,1366.5,1368,10
20110901|2011-07-18 06:00,18,1368.5,1373.75,1368.5,1369.75,11
20110901|2011-07-18 06:30,18,1372,1374.25,1371.5,1374.25,5
20110901|2011-07-18 07:00,18,1375.25,1375.5,1374,1374,4
20110901|2011-07-18 09:30,18,1373.75,1380.75,1370,1374,699
20110901|2011-07-18 10:00,18,1374.5,1378,1373.75,1376.75,152
20110901|2011-07-18 10:30,18,1377,1378.5,1376.5,1378.25,176
20110901|2011-07-18 11:00,18,1378,1380.75,1378,1380.75,167
20110901|2011-07-18 11:30,18,1380.75,1381,1374.5,1375.5,188
20110901|2011-07-18 12:00,18,1375.25,1378.5,1375,1377.5,77
20110901|2011-07-18 12:30,18,1377.75,1382,1377.75,1382,388
20110901|2011-07-18 13:00,18,1382,1383.75,1379,1379.75,376
20110901|2011-07-18 18:00,19,1386.5,1388,1385,1385.75,19
20110901|2011-07-18 18:30,19,1385.5,1385.5,1384.75,1384.75,3
20110901|2011-07-18 19:00,19,1384,1384,1382,1382,7
20110901|2011-07-18 19:30,19,1383,1383,1381.25,1381.25,4
20110901|2011-07-18 20:00,19,1380.75,1380.75,1378,1379.75,21
20110901|2011-07-18 20:30,19,1379.5,1379.5,1378,1378.5,36
20110901|2011-07-18 21:00,19,1380.5,1380.5,1380.5,1380.5,1
20110901|2011-07-18 23:00,19,1380.5,1380.5,1380,1380,3
20110901|2011-07-18 23:30,19,1381,1381,1381,1381,3
20110901|2011-07-19 00:00,19,1379.25,1379.25,1379.25,1379.25,2
20110901|2011-07-19 00:30,19,1381,1381,1380.5,1380.75,3
20110901|2011-07-19 01:00,19,1381.75,1382,1380.75,1381.25,14
20110901|2011-07-19 01:30,19,1382.25,1382.5,1381,1382,23
20110901|2011-07-19 02:00,19,1383.25,1385.5,1383.25,1385.5,6
20110901|2011-07-19 02:30,19,1386,1386.75,1386,1386.75,20
20110901|2011-07-19 03:00,19,1386,1386.5,1386,1386.5,20
20110901|2011-07-19 03:30,19,1386,1386.5,1385.5,1385.5,33
20110901|2011-07-19 04:00,19,1387,1387,1387,1387,1
20110901|2011-07-19 04:30,19,1386.25,1386.25,1386,1386,2
20110901|2011-07-19 05:00,19,1387.5,1388.25,1387.5,1388.25,29
20110901|2011-07-19 05:30,19,1388.75,1390.75,1388.75,1390.5,15
20110901|2011-07-19 06:00,19,1391,1391.5,1390.75,1390.75,11
20110901|2011-07-19 06:30,19,1391,1393,1389.75,1392.5,53
20110901|2011-07-19 07:00,19,1392.5,1393.25,1390.5,1393,43
20110901|2011-07-19 09:30,19,1398.5,1405.25,1396.25,1396.5,1335
20110901|2011-07-19 10:00,19,1397,1397.5,1393.75,1394.75,429
20110901|2011-07-19 10:30,19,1394.75,1398,1394.75,1396.5,233
20110901|2011-07-19 11:00,19,1396.75,1398.25,1395.75,1396.25,321
20110901|2011-07-19 11:30,19,1396.75,1397,1387.25,1387.25,492
20110901|2011-07-19 12:00,19,1387.75,1387.75,1379,1385,523
20110901|2011-07-19 12:30,19,1384.75,1389.25,1383.5,1383.75,218
20110901|2011-07-19 13:00,19,1384,1384.5,1373,1379,501
20110901|2011-07-19 18:00,20,1377.75,1385.25,1377.75,1385.25,47
20110901|2011-07-19 18:30,20,1384.75,1384.75,1382.75,1382.75,3
20110901|2011-07-19 19:00,20,1382,1383.25,1382,1383,5
20110901|2011-07-19 19:30,20,1382.5,1383,1381.75,1383,4
20110901|2011-07-19 20:30,20,1380.75,1381,1380.75,1381,2
20110901|2011-07-19 21:00,20,1380,1380.25,1380,1380.25,2
20110901|2011-07-19 21:30,20,1380.5,1381,1380.5,1381,3
20110901|2011-07-19 22:00,20,1385.75,1387.25,1385.5,1385.75,16
20110901|2011-07-19 22:30,20,1386.25,1386.25,1386.25,1386.25,1
20110901|2011-07-19 23:00,20,1387,1387,1386.25,1386.25,5
20110901|2011-07-20 00:00,20,1387,1387.75,1387,1387.75,11
20110901|2011-07-20 00:30,20,1386.25,1387,1386.25,1386.25,54
20110901|2011-07-20 01:00,20,1385.75,1385.75,1385.75,1385.75,1
20110901|2011-07-20 01:30,20,1386.5,1386.75,1386.5,1386.5,7
20110901|2011-07-20 02:00,20,1387,1389,1387,1389,9
20110901|2011-07-20 02:30,20,1388.75,1388.75,1388.75,1388.75,1
20110901|2011-07-20 03:00,20,1388.25,1388.25,1388,1388,3
20110901|2011-07-20 03:30,20,1388.25,1388.25,1386.5,1386.5,8
20110901|2011-07-20 04:00,20,1386.25,1386.25,1383.25,1383.25,3
20110901|2011-07-20 04:30,20,1384.25,1386.25,1384.25,1386.25,2
20110901|2011-07-20 05:00,20,1388,1388,1387.5,1387.5,10
20110901|2011-07-20 05:30,20,1385.5,1386.75,1385.25,1386.25,14
20110901|2011-07-20 06:00,20,1386.25,1386.25,1381.5,1382.25,42
20110901|2011-07-20 06:30,20,1382.5,1384,1381.5,1382,114
20110901|2011-07-20 07:00,20,1382.5,1384.5,1381.25,1384.5,89
20110901|2011-07-20 09:30,20,1385.5,1389.25,1379.25,1384.25,637
20110901|2011-07-20 10:00,20,1384.5,1384.5,1379.25,1381.5,198
20110901|2011-07-20 10:30,20,1381.25,1383.25,1380.25,1380.25,256
20110901|2011-07-20 11:00,20,1381,1383,1379.75,1380.5,174
20110901|2011-07-20 11:30,20,1380.25,1380.25,1376,1380,811
20110901|2011-07-20 12:00,20,1380.5,1382.25,1379.75,1381.25,215
20110901|2011-07-20 12:30,20,1381.5,1381.5,1378.5,1378.5,192
20110901|2011-07-20 13:00,20,1378.5,1380.75,1373.75,1380,407
20110901|2011-07-20 18:00,21,1376.75,1376.75,1373,1374.5,21
20110901|2011-07-20 18:30,21,1374,1374,1372.5,1373.25,23
20110901|2011-07-20 19:30,21,1374.5,1376.5,1374.25,1376,8
20110901|2011-07-20 20:00,21,1380,1382.25,1378.75,1382.25,7
20110901|2011-07-20 20:30,21,1380.75,1383,1380.75,1383,10
20110901|2011-07-20 21:00,21,1384,1385,1384,1384.5,23
20110901|2011-07-20 21:30,21,1383.75,1386.5,1383.25,1386.5,21
20110901|2011-07-20 22:00,21,1384.5,1385.25,1384.5,1385.25,4
20110901|2011-07-20 22:30,21,1383.75,1383.75,1383.5,1383.5,2
20110901|2011-07-20 23:00,21,1383.25,1383.25,1383,1383,2
20110901|2011-07-20 23:30,21,1384,1385,1384,1385,9
20110901|2011-07-21 00:00,21,1383.5,1383.5,1383.5,1383.5,1
20110901|2011-07-21 01:00,21,1386,1386.5,1386,1386.5,3
20110901|2011-07-21 01:30,21,1385,1385.5,1385,1385.5,12
20110901|2011-07-21 02:00,21,1386.5,1386.5,1385.75,1385.75,6
20110901|2011-07-21 02:30,21,1385.75,1385.75,1384.5,1384.5,2
20110901|2011-07-21 03:00,21,1385.75,1385.75,1385.75,1385.75,2
20110901|2011-07-21 03:30,21,1384,1384,1382.5,1382.5,5
20110901|2011-07-21 04:00,21,1380.25,1381,1377.75,1377.75,21
20110901|2011-07-21 04:30,21,1379,1380,1379,1380,15
20110901|2011-07-21 05:00,21,1379.25,1379.25,1379.25,1379.25,1
20110901|2011-07-21 06:00,21,1380.25,1380.75,1380.25,1380.75,11
20110901|2011-07-21 06:30,21,1379.75,1379.75,1379.75,1379.75,3
20110901|2011-07-21 07:00,21,1379.5,1380.5,1379.5,1380.5,3
20110901|2011-07-21 09:30,21,1385.5,1385.75,1370.75,1371.5,741
20110901|2011-07-21 10:00,21,1372,1378.25,1371.75,1377.75,235
20110901|2011-07-21 10:30,21,1377.25,1381,1375,1380,314
20110901|2011-07-21 11:00,21,1380.5,1380.5,1375.5,1375.75,205
20110901|2011-07-21 11:30,21,1375.25,1377.5,1372.25,1377,233
20110901|2011-07-21 12:00,21,1377,1380.5,1376.75,1377.75,147
20110901|2011-07-21 12:30,21,1378.5,1380.5,1376,1380.5,191
20110901|2011-07-21 13:00,21,1380.25,1382.5,1378.25,1382,291
20110901|2011-07-21 18:00,22,1381,1381,1380,1381,10
20110901|2011-07-21 18:30,22,1381,1381,1381,1381,1
20110901|2011-07-21 19:00,22,1381,1381.25,1381,1381.25,2
20110901|2011-07-21 19:30,22,1383,1383.5,1383,1383,33
20110901|2011-07-21 20:00,22,1383,1384.25,1383,1383.5,26
20110901|2011-07-21 20:30,22,1384.25,1384.25,1384.25,1384.25,1
20110901|2011-07-21 21:30,22,1384,1384.5,1383.25,1383.25,7
20110901|2011-07-21 23:00,22,1382.75,1382.75,1382.75,1382.75,1
20110901|2011-07-21 23:30,22,1383.75,1383.75,1383.75,1383.75,1
20110901|2011-07-22 00:00,22,1384,1384,1384,1384,1
20110901|2011-07-22 00:30,22,1384.5,1384.75,1384.5,1384.5,4
20110901|2011-07-22 01:00,22,1385,1385,1383.5,1383.5,9
20110901|2011-07-22 01:30,22,1384,1386,1384,1386,114
20110901|2011-07-22 02:00,22,1386,1386.5,1385.5,1386.5,11
20110901|2011-07-22 02:30,22,1385,1385.5,1381.25,1381.25,30
20110901|2011-07-22 03:00,22,1381.5,1382.75,1381.5,1382.75,2
20110901|2011-07-22 03:30,22,1380,1380,1378.5,1378.5,5
20110901|2011-07-22 04:00,22,1379.5,1379.5,1377.75,1378.75,11
20110901|2011-07-22 04:30,22,1380.5,1380.5,1380.5,1380.5,1
20110901|2011-07-22 05:00,22,1382.25,1382.25,1382.25,1382.25,1
20110901|2011-07-22 05:30,22,1381,1381,1381,1381,5
20110901|2011-07-22 06:00,22,1382.25,1382.25,1382.25,1382.25,5
20110901|2011-07-22 06:30,22,1382,1382,1380,1380,8
20110901|2011-07-22 07:00,22,1379.75,1380.25,1377.5,1377.75,44
20110901|2011-07-22 09:30,22,1377,1389,1375.75,1387.75,569
20110901|2011-07-22 10:00,22,1387.75,1390,1382.5,1384.5,446
20110901|2011-07-22 10:30,22,1384.25,1385.75,1384.25,1384.75,102
20110901|2011-07-22 11:00,22,1385,1385,1381.5,1383.75,173
20110901|2011-07-22 11:30,22,1383,1384.75,1383,1383.25,141
20110901|2011-07-22 12:00,22,1384,1385.75,1381.75,1383,227
20110901|2011-07-22 12:30,22,1383,1383.25,1379,1383,403
20110901|2011-07-22 13:00,22,1382.5,1382.75,1378.25,1381.25,498
20110901|2011-07-24 18:00,25,1368.75,1372,1364.5,1370.25,89
20110901|2011-07-24 18:30,25,1369.75,1372,1369.75,1372,42
20110901|2011-07-24 19:00,25,1370.5,1370.75,1369,1369,7
20110901|2011-07-24 19:30,25,1369.75,1369.75,1369.75,1369.75,1
20110901|2011-07-24 20:00,25,1371.5,1371.75,1371,1371.75,21
20110901|2011-07-24 20:30,25,1372.5,1372.75,1372.5,1372.75,3
20110901|2011-07-24 21:30,25,1370.5,1370.5,1370.5,1370.5,1
20110901|2011-07-24 22:00,25,1371,1371,1369.75,1369.75,5
20110901|2011-07-24 22:30,25,1368.75,1368.75,1368.75,1368.75,1
20110901|2011-07-24 23:00,25,1368,1368,1368,1368,7
20110901|2011-07-25 00:00,25,1367.5,1368,1367.25,1368,30
20110901|2011-07-25 00:30,25,1369.5,1369.5,1369.5,1369.5,3
20110901|2011-07-25 01:00,25,1368,1368,1368,1368,2
20110901|2011-07-25 01:30,25,1368.5,1368.5,1366,1366,17
20110901|2011-07-25 02:00,25,1366,1366,1364.75,1366,25
20110901|2011-07-25 03:30,25,1367.5,1367.5,1367.5,1367.5,7
20110901|2011-07-25 04:30,25,1367.5,1368,1366.75,1368,4
20110901|2011-07-25 05:00,25,1369.75,1370.75,1369.75,1370.75,5
20110901|2011-07-25 05:30,25,1370.75,1370.75,1369.25,1369.25,6
20110901|2011-07-25 06:00,25,1368.5,1369,1367.75,1368,11
20110901|2011-07-25 06:30,25,1367.5,1368.75,1367.5,1368,9
20110901|2011-07-25 07:00,25,1368,1371.5,1368,1371.5,13
20110901|2011-07-25 09:30,25,1369,1369.5,1351.75,1356,2073
20110901|2011-07-25 10:00,25,1356,1357,1354.25,1355.5,545
20110901|2011-07-25 10:30,25,1355,1356,1353,1354,222
20110901|2011-07-25 11:00,25,1354,1359.25,1351.25,1359.25,342
20110901|2011-07-25 11:30,25,1359.5,1361.25,1357.5,1360.25,227
20110901|2011-07-25 12:00,25,1360.75,1361,1356.25,1358.5,113
20110901|2011-07-25 12:30,25,1358.75,1363.25,1356.75,1362,269
20110901|2011-07-25 13:00,25,1363,1365.5,1361,1363,378
20110901|2011-07-25 18:00,26,1365.5,1366,1362.75,1364.75,399
20110901|2011-07-25 18:30,26,1364.5,1365,1363.75,1364.75,39
20110901|2011-07-25 19:00,26,1364.75,1365,1364.25,1364.25,6
20110901|2011-07-25 20:00,26,1364.25,1364.5,1364.25,1364.5,2
20110901|2011-07-25 20:30,26,1366,1366,1366,1366,5
20110901|2011-07-25 21:00,26,1367,1367,1366.25,1366.25,9
20110901|2011-07-25 21:30,26,1366.5,1367.25,1366,1366,13
20110901|2011-07-25 22:00,26,1366.25,1366.5,1366.25,1366.5,11
20110901|2011-07-25 22:30,26,1367.5,1370.25,1367.5,1370,43
20110901|2011-07-25 23:00,26,1370,1370.75,1370,1370.75,9
20110901|2011-07-26 00:00,26,1369.5,1369.5,1369.5,1369.5,3
20110901|2011-07-26 00:30,26,1369.75,1369.75,1369.75,1369.75,2
20110901|2011-07-26 01:30,26,1370,1374.25,1370,1374.25,33
20110901|2011-07-26 02:00,26,1373.75,1375,1372,1372,16
20110901|2011-07-26 02:30,26,1374.5,1374.5,1374.5,1374.5,2
20110901|2011-07-26 03:00,26,1374.25,1375.5,1374.25,1374.25,27
20110901|2011-07-26 03:30,26,1370.75,1373,1370.75,1373,3
20110901|2011-07-26 04:00,26,1372,1372,1372,1372,4
20110901|2011-07-26 04:30,26,1371.5,1371.5,1370.5,1370.5,7
20110901|2011-07-26 05:00,26,1371.75,1371.75,1371,1371.75,8
20110901|2011-07-26 05:30,26,1372.75,1372.75,1372.75,1372.75,4
20110901|2011-07-26 06:00,26,1372.75,1373.5,1372.5,1373.5,58
20110901|2011-07-26 06:30,26,1374,1375.25,1373.75,1374.75,31
20110901|2011-07-26 07:00,26,1373,1373.5,1372.5,1372.5,16
20110901|2011-07-26 09:30,26,1370.75,1377,1366.25,1375.5,1956
20110901|2011-07-26 10:00,26,1376,1380,1376,1377.25,539
20110901|2011-07-26 10:30,26,1377,1379,1375,1379,244
20110901|2011-07-26 11:00,26,1378.75,1381.5,1378.5,1380.25,456
20110901|2011-07-26 11:30,26,1380.25,1380.5,1376,1377,317
20110901|2011-07-26 12:00,26,1377.25,1378,1374.5,1378,162
20110901|2011-07-26 12:30,26,1378.25,1379.75,1375,1378,513
20110901|2011-07-26 13:00,26,1378.25,1381.5,1376.5,1381,654
20110901|2011-07-26 18:00,27,1380.25,1382.25,1380.25,1381,29
20110901|2011-07-26 18:30,27,1381.25,1381.5,1381.25,1381.5,3
20110901|2011-07-26 19:00,27,1381,1382.5,1381,1382.5,8
20110901|2011-07-26 19:30,27,1382.25,1383,1382.25,1382.75,6
20110901|2011-07-26 20:00,27,1382.75,1386,1382.75,1384.25,76
20110901|2011-07-26 20:30,27,1383.5,1383.5,1382.25,1382.25,7
20110901|2011-07-26 21:00,27,1381.25,1381.25,1381,1381,3
20110901|2011-07-26 21:30,27,1382.25,1382.25,1382,1382.25,5
20110901|2011-07-26 22:30,27,1380.25,1380.25,1380.25,1380.25,2
20110901|2011-07-26 23:30,27,1382,1382.5,1382,1382.5,2
20110901|2011-07-27 00:30,27,1383.25,1383.25,1383.25,1383.25,1
20110901|2011-07-27 01:00,27,1384.25,1384.25,1381.75,1383.75,18
20110901|2011-07-27 01:30,27,1383.75,1384.75,1383.75,1384.75,17
20110901|2011-07-27 02:00,27,1383.5,1383.5,1383.25,1383.25,2
20110901|2011-07-27 02:30,27,1382,1382,1381.25,1381.25,4
20110901|2011-07-27 03:00,27,1381,1381,1380.5,1381,4
20110901|2011-07-27 04:00,27,1381.5,1382,1381.5,1382,6
20110901|2011-07-27 04:30,27,1380.75,1381.75,1380.75,1381.75,6
20110901|2011-07-27 05:00,27,1381.75,1381.75,1381.75,1381.75,4
20110901|2011-07-27 05:30,27,1380.75,1380.75,1380.75,1380.75,2
20110901|2011-07-27 06:30,27,1381,1381.5,1381,1381.5,19
20110901|2011-07-27 07:00,27,1381.5,1381.5,1379.5,1379.5,22
20110901|2011-07-27 09:30,27,1374.25,1377,1369.25,1373.75,1427
20110901|2011-07-27 10:00,27,1373.75,1374.75,1367,1368.5,916
20110901|2011-07-27 10:30,27,1368.5,1372.5,1368.25,1369,428
20110901|2011-07-27 11:00,27,1369.5,1370,1366,1367.5,436
20110901|2011-07-27 11:30,27,1368.5,1374.75,1368.25,1373.5,390
20110901|2011-07-27 12:00,27,1372.25,1374.5,1370,1373.75,566
20110901|2011-07-27 12:30,27,1372.75,1375,1371.25,1374,364
20110901|2011-07-27 13:00,27,1373.75,1376.25,1370,1370.25,687
20110901|2011-07-27 18:00,28,1369.5,1369.75,1367.5,1368.5,27
20110901|2011-07-27 18:30,28,1369,1369,1367.75,1368,7
20110901|2011-07-27 19:00,28,1368,1370,1366.75,1369,37
20110901|2011-07-27 20:00,28,1370.75,1372,1369.5,1370,63
20110901|2011-07-27 20:30,28,1368,1368.75,1367.75,1368,8
20110901|2011-07-27 21:00,28,1369.5,1369.5,1368.5,1368.5,4
20110901|2011-07-27 22:00,28,1369.5,1371,1369.5,1370.25,11
20110901|2011-07-27 22:30,28,1371,1371.25,1371,1371.25,2
20110901|2011-07-27 23:30,28,1370.75,1371,1370.75,1371,9
20110901|2011-07-28 01:30,28,1370.25,1370.25,1370.25,1370.25,2
20110901|2011-07-28 02:30,28,1371,1371,1371,1371,1
20110901|2011-07-28 03:00,28,1372.25,1373.5,1372.25,1373.5,9
20110901|2011-07-28 03:30,28,1373.5,1375,1373.5,1374.5,51
20110901|2011-07-28 04:00,28,1374.25,1376.25,1374.25,1376.25,61
20110901|2011-07-28 04:30,28,1374,1374.25,1374,1374.25,2
20110901|2011-07-28 05:00,28,1372,1373,1372,1373,4
20110901|2011-07-28 05:30,28,1372.25,1373.75,1372.25,1373.75,4
20110901|2011-07-28 06:00,28,1374,1374.75,1373.5,1374.75,19
20110901|2011-07-28 06:30,28,1374.75,1375.25,1373.25,1373.25,16
20110901|2011-07-28 07:00,28,1371.75,1371.75,1369,1369,11
20110901|2011-07-28 09:30,28,1371.75,1374.25,1365.5,1371.25,1163
20110901|2011-07-28 10:00,28,1371.5,1372.5,1363.5,1366,1964
20110901|2011-07-28 10:30,28,1365.75,1368.25,1363.25,1368,446
20110901|2011-07-28 11:00,28,1367.25,1370,1365.5,1367.25,607
20110901|2011-07-28 11:30,28,1368.25,1368.75,1363.25,1364.5,478
20110901|2011-07-28 12:00,28,1364.5,1366,1363.25,1366,304
20110901|2011-07-28 12:30,28,1365,1366.5,1363.25,1364.25,335
20110901|2011-07-28 13:00,28,1364.5,1366,1362,1362.75,767
20110901|2011-07-28 18:00,29,1363.25,1363.25,1357.75,1361,55
20110901|2011-07-28 18:30,29,1361.25,1361.25,1361.25,1361.25,1
20110901|2011-07-28 19:00,29,1361.25,1361.75,1361.25,1361.5,8
20110901|2011-07-28 19:30,29,1361,1361.5,1360.75,1361.5,3
20110901|2011-07-28 20:00,29,1361.75,1364,1361.75,1364,45
20110901|2011-07-28 20:30,29,1363,1364.75,1363,1364.75,5
20110901|2011-07-28 21:00,29,1365,1365,1364,1364,11
20110901|2011-07-28 21:30,29,1363.5,1364,1363,1364,18
20110901|2011-07-28 22:00,29,1365.25,1368,1365.25,1368,38
20110901|2011-07-28 22:30,29,1368,1368.5,1367.5,1368.5,19
20110901|2011-07-28 23:00,29,1368,1368.5,1368,1368.5,2
20110901|2011-07-29 00:00,29,1367.75,1367.75,1366.75,1367.25,9
20110901|2011-07-29 00:30,29,1367,1367.75,1366.25,1366.5,8
20110901|2011-07-29 01:00,29,1366.5,1367,1366.25,1367,7
20110901|2011-07-29 01:30,29,1366,1366,1359.25,1365.5,45
20110901|2011-07-29 02:00,29,1364.75,1365,1361.5,1362.75,39
20110901|2011-07-29 02:30,29,1362,1362.75,1361.75,1362.25,27
20110901|2011-07-29 03:00,29,1363,1363,1362.75,1362.75,15
20110901|2011-07-29 03:30,29,1364,1364,1362.5,1363,10
20110901|2011-07-29 04:00,29,1362.5,1363.5,1362.25,1363,10
20110901|2011-07-29 04:30,29,1362.75,1362.75,1360.25,1360.25,14
20110901|2011-07-29 05:00,29,1359.75,1360.5,1359.5,1360.5,9
20110901|2011-07-29 05:30,29,1361,1361.25,1359,1359.25,48
20110901|2011-07-29 06:00,29,1359.5,1359.5,1357.25,1357.5,29
20110901|2011-07-29 06:30,29,1357,1357.5,1356.75,1357.5,41
20110901|2011-07-29 07:00,29,1358.25,1358.25,1357,1357,47
20110901|2011-07-29 09:30,29,1349.25,1357.75,1346,1348.75,2289
20110901|2011-07-29 10:00,29,1349,1353,1346.5,1346.75,880
20110901|2011-07-29 10:30,29,1346.5,1347.25,1343.5,1344.75,874
20110901|2011-07-29 11:00,29,1344.75,1347.5,1344,1345.75,542
20110901|2011-07-29 11:30,29,1345.5,1348.75,1345.5,1346,303
20110901|2011-07-29 12:00,29,1346,1349.25,1345.75,1348.75,297
20110901|2011-07-29 12:30,29,1348.5,1349.25,1345.5,1345.75,692
20110901|2011-07-29 13:00,29,1345.75,1349.5,1345,1346.5,1076
20110901|2011-07-31 18:00,1,1349.25,1352.5,1346.75,1352,223
20110901|2011-07-31 18:30,1,1351.5,1352.25,1351,1351.5,7
20110901|2011-07-31 19:00,1,1352.5,1353,1352.25,1353,24
20110901|2011-07-31 19:30,1,1353.5,1356.5,1353.25,1356.5,57
20110901|2011-07-31 20:00,1,1356.25,1358.5,1355,1358.5,111
20110901|2011-07-31 20:30,1,1358.5,1359,1358.5,1359,6
20110901|2011-07-31 21:00,1,1357.25,1358.25,1357.25,1357.75,18
20110901|2011-07-31 21:30,1,1358,1358,1358,1358,6
20110901|2011-07-31 22:00,1,1357,1357,1357,1357,1
20110901|2011-07-31 22:30,1,1357,1357,1357,1357,2
20110901|2011-07-31 23:00,1,1357.5,1357.5,1357,1357,5
20110901|2011-08-01 00:00,1,1356.75,1357.25,1356.75,1357,24
20110901|2011-08-01 00:30,1,1356.75,1359.5,1356.75,1358.25,29
20110901|2011-08-01 01:00,1,1359.25,1360.5,1358.25,1360.5,9
20110901|2011-08-01 01:30,1,1360,1361.5,1359.75,1361.5,7
20110901|2011-08-01 02:00,1,1362.25,1363.5,1361.75,1363,25
20110901|2011-08-01 02:30,1,1363.25,1363.5,1361.25,1361.25,19
20110901|2011-08-01 03:00,1,1361.75,1363.75,1361.75,1363.75,24
20110901|2011-08-01 03:30,1,1362.75,1362.75,1362,1362,47
20110901|2011-08-01 04:00,1,1362.75,1362.75,1361.5,1361.5,9
20110901|2011-08-01 04:30,1,1360.75,1360.75,1360.75,1360.75,3
20110901|2011-08-01 05:00,1,1362.5,1362.75,1361.75,1362.5,9
20110901|2011-08-01 05:30,1,1361.25,1361.5,1361.25,1361.5,2
20110901|2011-08-01 06:00,1,1362,1363,1362,1362.5,58
20110901|2011-08-01 06:30,1,1361.25,1362.5,1361,1362.5,12
20110901|2011-08-01 07:00,1,1363,1363.5,1363,1363.5,9
20110901|2011-08-01 09:30,1,1364.5,1365.75,1354.5,1359,1988
20110901|2011-08-01 10:00,1,1359,1362,1357.75,1361.75,451
20110901|2011-08-01 10:30,1,1361,1361.25,1354,1356.25,835
20110901|2011-08-01 11:00,1,1356.75,1357.25,1351.5,1356,501
20110901|2011-08-01 11:30,1,1356,1356.25,1353,1354.75,268
20110901|2011-08-01 12:00,1,1354.25,1354.75,1353,1353.5,159
20110901|2011-08-01 12:30,1,1353.5,1355.25,1351,1354.75,432
20110901|2011-08-01 13:00,1,1354.5,1355.5,1351,1354,619
20110901|2011-08-01 18:00,2,1354.75,1359.75,1354.75,1358.5,37
20110901|2011-08-01 18:30,2,1358,1358.25,1357.5,1357.5,12
20110901|2011-08-01 19:00,2,1357.5,1359,1356.25,1358.75,21
20110901|2011-08-01 20:00,2,1359.5,1362,1359.5,1361.5,58
20110901|2011-08-01 20:30,2,1360,1360.25,1360,1360.25,3
20110901|2011-08-01 21:00,2,1359.5,1360.5,1359.5,1360.25,6
20110901|2011-08-01 21:30,2,1360.25,1360.25,1360,1360,4
20110901|2011-08-01 22:00,2,1359.5,1359.5,1358.75,1359.25,9
20110901|2011-08-01 22:30,2,1359.25,1359.25,1359.25,1359.25,1
20110901|2011-08-01 23:00,2,1359,1359,1358.75,1358.75,106
20110901|2011-08-01 23:30,2,1358,1358,1357.75,1357.75,26
20110901|2011-08-02 00:00,2,1357.25,1357.75,1357,1357,16
20110901|2011-08-02 00:30,2,1357.25,1358.25,1357,1358,85
20110901|2011-08-02 01:00,2,1358.5,1358.5,1356.75,1356.75,11
20110901|2011-08-02 01:30,2,1356.5,1356.5,1355.5,1355.5,25
20110901|2011-08-02 02:00,2,1355.25,1355.75,1355.25,1355.75,2
20110901|2011-08-02 02:30,2,1356,1356.25,1356,1356.25,2
20110901|2011-08-02 03:00,2,1355.75,1356.75,1355.5,1355.5,9
20110901|2011-08-02 03:30,2,1354.75,1354.75,1353.25,1353.25,41
20110901|2011-08-02 04:00,2,1353.25,1353.5,1353,1353,6
20110901|2011-08-02 04:30,2,1353.25,1353.25,1352.75,1353,12
20110901|2011-08-02 05:00,2,1353,1354,1352.5,1353.25,7
20110901|2011-08-02 05:30,2,1353.25,1353.25,1352,1352.5,11
20110901|2011-08-02 06:00,2,1353,1353,1352.25,1352.25,11
20110901|2011-08-02 06:30,2,1352.5,1356,1352.5,1355.75,47
20110901|2011-08-02 07:00,2,1355.25,1356,1355.25,1356,14
20110901|2011-08-02 09:30,2,1355.5,1358.25,1345.25,1348.5,1572
20110901|2011-08-02 10:00,2,1348.75,1349,1344.5,1345.5,694
20110901|2011-08-02 10:30,2,1346,1348,1342,1347.25,1070
20110901|2011-08-02 11:00,2,1347,1347.5,1343.75,1346.25,546
20110901|2011-08-02 11:30,2,1346,1350.5,1346,1349.5,737
20110901|2011-08-02 12:00,2,1349.5,1370.5,1349.25,1367.25,1889
20110901|2011-08-02 12:30,2,1368,1374.75,1366.25,1368.75,1305
20110901|2011-08-02 13:00,2,1369,1372.25,1366,1372,909
20110901|2011-08-02 18:00,3,1368.75,1372,1366.75,1368.75,94
20110901|2011-08-02 18:30,3,1367.25,1368.5,1366,1368.5,22
20110901|2011-08-02 19:00,3,1368,1368.75,1367.25,1368.75,9
20110901|2011-08-02 19:30,3,1369,1370.75,1368.25,1370,15
20110901|2011-08-02 20:00,3,1367.75,1368.5,1365.75,1368.25,22
20110901|2011-08-02 20:30,3,1366.5,1369,1366.5,1368.75,18
20110901|2011-08-02 22:00,3,1367,1367.25,1367,1367.25,3
20110901|2011-08-02 22:30,3,1367.25,1368.75,1367.25,1368.75,6
20110901|2011-08-02 23:00,3,1368,1368,1368,1368,1
20110901|2011-08-02 23:30,3,1368.5,1368.5,1368.25,1368.25,2
20110901|2011-08-03 00:30,3,1367.75,1368.75,1367.5,1367.5,7
20110901|2011-08-03 01:00,3,1366.5,1366.5,1366,1366,3
20110901|2011-08-03 01:30,3,1366,1366.25,1364.75,1364.75,28
20110901|2011-08-03 02:00,3,1365.5,1365.5,1363.5,1364.25,26
20110901|2011-08-03 02:30,3,1366,1366,1365.75,1365.75,2
20110901|2011-08-03 03:00,3,1365.25,1365.5,1364.75,1365,31
20110901|2011-08-03 03:30,3,1364.5,1365.25,1364.25,1364.25,39
20110901|2011-08-03 04:00,3,1364,1367,1364,1364.25,44
20110901|2011-08-03 04:30,3,1364,1365,1364,1364.75,11
20110901|2011-08-03 05:00,3,1364.75,1364.75,1363.75,1364,32
20110901|2011-08-03 05:30,3,1363.75,1366.75,1363.75,1366.75,13
20110901|2011-08-03 06:00,3,1367,1367.5,1367,1367.5,7
20110901|2011-08-03 06:30,3,1366.25,1367.25,1365.25,1367.25,26
20110901|2011-08-03 07:00,3,1367.5,1367.5,1365.5,1365.75,61
20110901|2011-08-03 09:30,3,1367,1367.25,1357.25,1363.25,1580
20110901|2011-08-03 10:00,3,1363,1363.75,1360.25,1361.75,503
20110901|2011-08-03 10:30,3,1363,1363,1360.25,1361.5,315
20110901|2011-08-03 11:00,3,1361,1361.25,1356,1356.25,446
20110901|2011-08-03 11:30,3,1356,1358.75,1354.5,1356.25,226
20110901|2011-08-03 12:00,3,1355.5,1361,1355,1360.5,268
20110901|2011-08-03 12:30,3,1360,1365.5,1359.5,1364.25,615
20110901|2011-08-03 13:00,3,1364.5,1364.5,1359,1359,427
20110901|2011-08-03 18:00,4,1362,1363,1360.5,1360.5,62
20110901|2011-08-03 19:00,4,1360.5,1360.5,1356.5,1357.5,13
20110901|2011-08-03 19:30,4,1357,1359.75,1357,1359.75,7
20110901|2011-08-03 20:00,4,1360,1360.75,1358.75,1360,20
20110901|2011-08-03 20:30,4,1357,1357,1353.75,1354,60
20110901|2011-08-03 21:00,4,1353.75,1355.75,1353,1355.75,71
20110901|2011-08-03 22:00,4,1356.75,1357.5,1356.75,1357.5,18
20110901|2011-08-03 22:30,4,1357.5,1358,1357.5,1358,10
20110901|2011-08-03 23:00,4,1358,1358,1358,1358,2
20110901|2011-08-04 00:00,4,1357.5,1357.75,1357.5,1357.5,12
20110901|2011-08-04 00:30,4,1357,1357,1354.5,1354.5,69
20110901|2011-08-04 01:00,4,1354,1355,1354,1355,17
20110901|2011-08-04 01:30,4,1354.75,1354.75,1354,1354.5,132
20110901|2011-08-04 02:00,4,1354.75,1355,1354.5,1355,36
20110901|2011-08-04 02:30,4,1355.5,1357,1355.5,1357,28
20110901|2011-08-04 03:00,4,1357,1357,1356.75,1357,21
20110901|2011-08-04 03:30,4,1356.75,1357,1355.25,1355.25,94
20110901|2011-08-04 04:00,4,1355,1355,1353,1354,26
20110901|2011-08-04 04:30,4,1354.25,1354.25,1353.5,1353.5,6
20110901|2011-08-04 05:00,4,1353.25,1354.25,1353.25,1354.25,7
20110901|2011-08-04 05:30,4,1353.75,1353.75,1346.25,1347.5,292
20110901|2011-08-04 06:00,4,1348,1348.75,1347,1348,37
20110901|2011-08-04 06:30,4,1348,1350,1347.75,1349.75,63
20110901|2011-08-04 07:00,4,1349.75,1350,1348.25,1349,56
20110901|2011-08-04 09:30,4,1347,1352,1344,1348.5,1615
20110901|2011-08-04 10:00,4,1348.5,1348.5,1342.75,1344.25,632
20110901|2011-08-04 10:30,4,1344.25,1347,1332.5,1333.75,1776
20110901|2011-08-04 11:00,4,1333.75,1339.25,1330.75,1335.75,1249
20110901|2011-08-04 11:30,4,1335.75,1342,1334.25,1338.75,555
20110901|2011-08-04 12:00,4,1338.75,1342,1337.5,1341.25,743
20110901|2011-08-04 12:30,4,1341.5,1341.75,1336.5,1337,1026
20110901|2011-08-04 13:00,4,1336.75,1338.25,1333.75,1336,1016
20110901|2011-08-04 18:00,5,1330,1332,1325.75,1328.5,169
20110901|2011-08-04 18:30,5,1327.5,1332.25,1327.5,1332.25,19
20110901|2011-08-04 19:00,5,1332.25,1334,1331.5,1331.75,34
20110901|2011-08-04 19:30,5,1332.25,1332.25,1331.75,1331.75,12
20110901|2011-08-04 20:00,5,1330,1331,1313.5,1317,846
20110901|2011-08-04 20:30,5,1317.25,1319.75,1316.25,1319.75,101
20110901|2011-08-04 21:00,5,1320.5,1321.75,1320,1321,24
20110901|2011-08-04 21:30,5,1321.5,1322,1319.75,1320,456
20110901|2011-08-04 22:00,5,1319.25,1321.5,1319,1320.5,91
20110901|2011-08-04 22:30,5,1320.75,1321.25,1320.25,1320.25,9
20110901|2011-08-04 23:00,5,1320,1323.25,1320,1323.25,33
20110901|2011-08-04 23:30,5,1323.25,1327,1323.25,1325.5,211
20110901|2011-08-05 00:00,5,1324,1324,1323.75,1323.75,6
20110901|2011-08-05 00:30,5,1321.5,1322,1321.5,1322,3
20110901|2011-08-05 01:00,5,1321,1321,1319.75,1319.75,53
20110901|2011-08-05 01:30,5,1319.75,1319.75,1318.25,1319,27
20110901|2011-08-05 02:00,5,1318.5,1318.75,1316.5,1317,200
20110901|2011-08-05 02:30,5,1317,1324.25,1317,1324.25,69
20110901|2011-08-05 03:00,5,1323,1323,1319.75,1320.75,65
20110901|2011-08-05 03:30,5,1320.75,1328,1319,1327.75,73
20110901|2011-08-05 04:00,5,1326,1327.5,1324,1326.5,44
20110901|2011-08-05 04:30,5,1326,1326,1323,1323.5,19
20110901|2011-08-05 05:00,5,1321.25,1322.25,1320,1321.5,45
20110901|2011-08-05 05:30,5,1321,1321.5,1320.5,1320.75,42
20110901|2011-08-05 06:00,5,1320.25,1325.25,1320,1324.75,65
20110901|2011-08-05 06:30,5,1325,1329,1325,1328.75,75
20110901|2011-08-05 07:00,5,1329,1329,1326.5,1328.5,37
20110901|2011-08-05 09:30,5,1328.75,1336.5,1326.5,1331.25,2125
20110901|2011-08-05 10:00,5,1330.25,1330.25,1318,1320.75,1738
20110901|2011-08-05 10:30,5,1320.5,1320.75,1316.5,1317,502
20110901|2011-08-05 11:00,5,1316.25,1322.25,1314,1319.75,1425
20110901|2011-08-05 11:30,5,1320,1329,1319.75,1326.25,794
20110901|2011-08-05 12:00,5,1326.75,1329.75,1323,1329.5,527
20110901|2011-08-05 12:30,5,1329.25,1332.25,1326.75,1329.25,962
20110901|2011-08-05 13:00,5,1328.5,1333.5,1325.75,1327,1047
20110901|2011-08-07 18:00,8,1312.75,1318.5,1308.75,1318,509
20110901|2011-08-07 18:30,8,1317.75,1321.75,1317.5,1319.5,68
20110901|2011-08-07 19:00,8,1318,1318,1313,1313.5,63
20110901|2011-08-07 19:30,8,1313,1314.5,1312.5,1313.75,28
20110901|2011-08-07 20:00,8,1316,1319.5,1315.25,1318.75,53
20110901|2011-08-07 20:30,8,1319.25,1321.75,1319,1321.25,104
20110901|2011-08-07 21:00,8,1321.5,1321.5,1319,1319.5,75
20110901|2011-08-07 21:30,8,1318.75,1319.75,1317.75,1317.75,21
20110901|2011-08-07 22:00,8,1317,1317,1313.5,1314,121
20110901|2011-08-07 22:30,8,1313.75,1314,1313.5,1313.75,21
20110901|2011-08-07 23:00,8,1314,1315,1314,1315,7
20110901|2011-08-07 23:30,8,1313.75,1314.25,1313,1314.25,59
20110901|2011-08-08 00:00,8,1314,1314,1313.5,1313.75,12
20110901|2011-08-08 00:30,8,1314,1315.75,1313.5,1315,42
20110901|2011-08-08 01:00,8,1314.5,1315.25,1314.5,1315.25,8
20110901|2011-08-08 01:30,8,1313.5,1315,1313.25,1315,6
20110901|2011-08-08 02:00,8,1314.25,1318.25,1314.25,1317.75,32
20110901|2011-08-08 02:30,8,1317.5,1318.25,1316,1318.25,26
20110901|2011-08-08 03:00,8,1318.25,1318.5,1314.5,1315,88
20110901|2011-08-08 03:30,8,1314.75,1314.75,1311.5,1311.75,223
20110901|2011-08-08 04:00,8,1312,1312.75,1311.5,1311.75,23
20110901|2011-08-08 04:30,8,1311.5,1311.75,1309.75,1310,76
20110901|2011-08-08 05:00,8,1310,1311.5,1308,1308.75,209
20110901|2011-08-08 05:30,8,1308.25,1310,1308,1309.5,59
20110901|2011-08-08 06:00,8,1309.25,1312,1309,1311.25,42
20110901|2011-08-08 06:30,8,1311,1311,1307.25,1308,102
20110901|2011-08-08 07:00,8,1310,1310.5,1309,1309,48
20110901|2011-08-08 09:30,8,1308.25,1310.75,1301,1306.5,1627
20110901|2011-08-08 10:00,8,1305.75,1311.5,1305,1308.25,850
20110901|2011-08-08 10:30,8,1307.75,1308.5,1305.25,1305.5,424
20110901|2011-08-08 11:00,8,1305.25,1306,1304.5,1305.25,134
20110901|2011-08-08 11:30,8,1305,1305.75,1302,1304.75,391
20110901|2011-08-08 12:00,8,1304.25,1306.5,1301.75,1306.25,489
20110901|2011-08-08 12:30,8,1306.25,1306.5,1301.25,1301.25,858
20110901|2011-08-08 13:00,8,1301.25,1305.25,1301,1304,849
20110901|2011-08-08 18:00,9,1300.25,1302.25,1297.25,1298.5,197
20110901|2011-08-08 18:30,9,1298.75,1298.75,1298,1298,8
20110901|2011-08-08 19:00,9,1298.5,1298.75,1294,1296.25,101
20110901|2011-08-08 19:30,9,1296.25,1296.25,1294,1294,21
20110901|2011-08-08 20:00,9,1291.75,1295.75,1276.5,1281.25,565
20110901|2011-08-08 20:30,9,1281.5,1282.75,1280,1282.25,145
20110901|2011-08-08 21:00,9,1282.25,1285,1281.5,1281.5,126
20110901|2011-08-08 21:30,9,1281.75,1288.75,1280.5,1288,77
20110901|2011-08-08 22:00,9,1288.75,1289,1287.75,1287.75,6
20110901|2011-08-08 22:30,9,1290.5,1292,1290.25,1290.25,7
20110901|2011-08-08 23:00,9,1289,1289,1288.75,1288.75,15
20110901|2011-08-08 23:30,9,1288.5,1288.75,1288.25,1288.75,49
20110901|2011-08-09 00:00,9,1288.75,1293.25,1288.75,1293.25,60
20110901|2011-08-09 00:30,9,1294,1296,1292,1293.25,123
20110901|2011-08-09 01:00,9,1294.5,1295.25,1293.5,1295.25,93
20110901|2011-08-09 01:30,9,1295,1297.75,1294,1297.25,66
20110901|2011-08-09 02:00,9,1296.75,1303,1295.75,1299.75,76
20110901|2011-08-09 02:30,9,1298,1298.75,1296,1297.75,26
20110901|2011-08-09 03:00,9,1297.25,1299,1296,1296.5,87
20110901|2011-08-09 03:30,9,1296,1296,1293,1293.5,45
20110901|2011-08-09 04:00,9,1293.25,1293.25,1289.25,1291,114
20110901|2011-08-09 04:30,9,1290.5,1291.75,1290.5,1291,33
20110901|2011-08-09 05:00,9,1290.5,1294.5,1290.25,1294.5,43
20110901|2011-08-09 05:30,9,1293.5,1297.75,1293.5,1296.5,74
20110901|2011-08-09 06:00,9,1297.75,1303.25,1297.75,1300.75,143
20110901|2011-08-09 06:30,9,1300.75,1304.75,1300.75,1304.25,151
20110901|2011-08-09 07:00,9,1304.25,1306.75,1304,1306.75,90
20110901|2011-08-09 09:30,9,1307,1315.25,1306,1307.75,2270
20110901|2011-08-09 10:00,9,1307.5,1308,1302.25,1304.5,790
20110901|2011-08-09 10:30,9,1304.5,1307,1303.5,1306.25,408
20110901|2011-08-09 11:00,9,1306.75,1308,1304,1304.25,290
20110901|2011-08-09 11:30,9,1304.25,1304.5,1298.5,1298.75,693
20110901|2011-08-09 12:00,9,1298.5,1300.75,1297.25,1298.25,491
20110901|2011-08-09 12:30,9,1298.25,1298.25,1294.25,1296,521
20110901|2011-08-09 13:00,9,1296.25,1298,1293,1293.5,695
20110901|2011-08-09 18:00,10,1297.25,1304,1297.25,1303.75,81
20110901|2011-08-09 18:30,10,1304,1306.5,1303.25,1306.5,64
20110901|2011-08-09 19:00,10,1306.25,1306.75,1305.25,1306.75,24
20110901|2011-08-09 19:30,10,1306.75,1308.5,1306.75,1307.5,91
20110901|2011-08-09 20:00,10,1308.75,1310.25,1306.5,1310,86
20110901|2011-08-09 20:30,10,1309.5,1311.25,1309,1309.5,65
20110901|2011-08-09 21:00,10,1309.25,1309.25,1307.5,1308,15
20110901|2011-08-09 21:30,10,1307.75,1307.75,1307.75,1307.75,1
20110901|2011-08-09 22:00,10,1308.5,1309,1308.5,1309,11
20110901|2011-08-09 22:30,10,1308,1308,1307.5,1307.5,3
20110901|2011-08-09 23:00,10,1307,1307,1306.75,1306.75,5
20110901|2011-08-09 23:30,10,1306.75,1306.75,1306.75,1306.75,1
20110901|2011-08-10 00:00,10,1307,1307.75,1307,1307.5,4
20110901|2011-08-10 00:30,10,1306.75,1308.75,1306.25,1306.5,46
20110901|2011-08-10 01:00,10,1306,1306,1304.5,1304.75,51
20110901|2011-08-10 01:30,10,1303.5,1305.5,1302,1302.75,96
20110901|2011-08-10 02:00,10,1304.75,1304.75,1299.25,1300.75,38
20110901|2011-08-10 02:30,10,1300.25,1306,1300.25,1305.75,57
20110901|2011-08-10 03:00,10,1305.25,1306.75,1304,1304.5,17
20110901|2011-08-10 03:30,10,1304,1305.25,1302.5,1305.25,22
20110901|2011-08-10 04:00,10,1306.75,1309.75,1306.5,1309.75,23
20110901|2011-08-10 04:30,10,1308.75,1309.25,1307.25,1307.25,93
20110901|2011-08-10 05:00,10,1307.25,1307.25,1306.75,1306.75,8
20110901|2011-08-10 05:30,10,1308.75,1310,1308.5,1309.25,30
20110901|2011-08-10 06:00,10,1309.75,1309.75,1308,1308.25,44
20110901|2011-08-10 06:30,10,1309,1309.5,1308,1309.25,17
20110901|2011-08-10 07:00,10,1309,1309,1307.25,1308.25,85
20110901|2011-08-10 09:30,10,1301,1302.25,1292.5,1297.5,1683
20110901|2011-08-10 10:00,10,1297,1298,1294,1294.75,624
20110901|2011-08-10 10:30,10,1294.25,1295.5,1290.5,1294.5,673
20110901|2011-08-10 11:00,10,1294.25,1296.25,1292,1292,749
20110901|2011-08-10 11:30,10,1292,1293.5,1290,1291.75,447
20110901|2011-08-10 12:00,10,1292.25,1292.25,1288.5,1290,502
20110901|2011-08-10 12:30,10,1289.5,1296.75,1289.25,1296,954
20110901|2011-08-10 13:00,10,1296.25,1299,1295,1297.75,700
20110901|2011-08-10 18:00,11,1291,1294,1290.75,1293,26
20110901|2011-08-10 18:30,11,1293.25,1294,1293,1293.25,37
20110901|2011-08-10 19:00,11,1293.5,1293.75,1293.5,1293.5,4
20110901|2011-08-10 20:00,11,1293.75,1298,1293.75,1298,32
20110901|2011-08-10 20:30,11,1300,1300.25,1300,1300.25,8
20110901|2011-08-10 21:00,11,1300.25,1302,1299.75,1302,75
20110901|2011-08-10 21:30,11,1302.25,1305.5,1302.25,1303.75,64
20110901|2011-08-10 22:00,11,1304.5,1306,1304.5,1306,9
20110901|2011-08-10 22:30,11,1305,1306,1305,1306,21
20110901|2011-08-10 23:00,11,1304.25,1305.25,1304.25,1304.5,7
20110901|2011-08-10 23:30,11,1303.75,1304,1303.75,1304,2
20110901|2011-08-11 00:00,11,1303.5,1303.5,1303.5,1303.5,4
20110901|2011-08-11 00:30,11,1305.25,1306.75,1305,1306.25,12
20110901|2011-08-11 01:00,11,1307.5,1310.25,1307.5,1310,31
20110901|2011-08-11 01:30,11,1311,1313,1311,1311.5,28
20110901|2011-08-11 02:00,11,1311.5,1313,1311,1311,31
20110901|2011-08-11 02:30,11,1310.75,1311.5,1310.25,1311.25,23
20110901|2011-08-11 03:00,11,1312,1313.75,1311,1313.75,18
20110901|2011-08-11 03:30,11,1313.25,1316.5,1312.75,1315.5,303
20110901|2011-08-11 04:00,11,1316.5,1316.5,1315.75,1315.75,18
20110901|2011-08-11 04:30,11,1312.5,1313.5,1311,1311,24
20110901|2011-08-11 05:00,11,1310,1311.75,1310,1311.5,30
20110901|2011-08-11 05:30,11,1311,1311.75,1310.25,1311.75,30
20110901|2011-08-11 06:00,11,1311.5,1311.5,1307.25,1308.5,26
20110901|2011-08-11 06:30,11,1307,1308,1304.5,1304.5,64
20110901|2011-08-11 07:00,11,1304.5,1307,1304.5,1306.25,34
20110901|2011-08-11 09:30,11,1341.25,1349.25,1326.25,1331.75,2618
20110901|2011-08-11 10:00,11,1332.25,1332.5,1324.25,1325.25,809
20110901|2011-08-11 10:30,11,1325.25,1330,1322,1329.75,901
20110901|2011-08-11 11:00,11,1330.25,1330.5,1327.75,1329.5,433
20110901|2011-08-11 11:30,11,1329.75,1334.5,1329.75,1334,795
20110901|2011-08-11 12:00,11,1334,1334,1326.75,1328.5,408
20110901|2011-08-11 12:30,11,1327.75,1330.25,1325.5,1327.25,376
20110901|2011-08-11 13:00,11,1326.75,1330,1324.5,1325.25,756
20110901|2011-08-11 18:00,12,1328,1333.5,1328,1332.75,188
20110901|2011-08-11 18:30,12,1333,1333,1332.5,1332.5,6
20110901|2011-08-11 19:00,12,1333,1333.75,1332.5,1333.75,20
20110901|2011-08-11 19:30,12,1333.75,1334,1333.25,1333.25,20
20110901|2011-08-11 20:00,12,1334,1334.75,1331.25,1332.25,48
20110901|2011-08-11 20:30,12,1331.5,1331.5,1330,1331,13
20110901|2011-08-11 21:00,12,1331.5,1331.5,1330,1330.5,3
20110901|2011-08-11 21:30,12,1329,1330.75,1328,1328,25
20110901|2011-08-11 22:00,12,1327.5,1328,1327.5,1328,3
20110901|2011-08-11 22:30,12,1327,1327,1326.75,1326.75,2
20110901|2011-08-11 23:00,12,1327.75,1327.75,1327.75,1327.75,2
20110901|2011-08-11 23:30,12,1327.75,1327.75,1326.75,1327,11
20110901|2011-08-12 00:00,12,1327,1327.5,1326.5,1327,22
20110901|2011-08-12 00:30,12,1326.75,1327.5,1325.5,1326.75,25
20110901|2011-08-12 01:00,12,1326,1326.5,1324.5,1324.5,12
20110901|2011-08-12 01:30,12,1323.5,1323.75,1323.25,1323.25,4
20110901|2011-08-12 02:00,12,1323,1324,1321.25,1321.25,28
20110901|2011-08-12 02:30,12,1321,1322.25,1319.75,1320.75,21
20110901|2011-08-12 03:00,12,1322,1324,1322,1323,24
20110901|2011-08-12 03:30,12,1323,1324.25,1323,1324,10
20110901|2011-08-12 04:00,12,1324.75,1325.25,1324.75,1325,11
20110901|2011-08-12 04:30,12,1324.25,1324.5,1323.5,1324.25,6
20110901|2011-08-12 05:00,12,1325.5,1328.25,1324.75,1327.5,27
20110901|2011-08-12 05:30,12,1327,1327.75,1327,1327.75,3
20110901|2011-08-12 06:00,12,1326.5,1327.5,1326.5,1327.5,2
20110901|2011-08-12 06:30,12,1326.5,1329,1326.5,1329,14
20110901|2011-08-12 07:00,12,1328.25,1329,1326.25,1328.5,16
20110901|2011-08-12 09:30,12,1330.75,1332,1324.25,1329.25,703
20110901|2011-08-12 10:00,12,1329,1331.5,1328,1328.75,261
20110901|2011-08-12 10:30,12,1328.25,1333.5,1328.25,1333.5,475
20110901|2011-08-12 11:00,12,1333.5,1337,1332.75,1334.25,496
20110901|2011-08-12 11:30,12,1335,1335.25,1333.75,1335,265
20110901|2011-08-12 12:00,12,1334.75,1336,1332.75,1333.5,171
20110901|2011-08-12 12:30,12,1333.5,1334.5,1332.75,1333,244
20110901|2011-08-12 13:00,12,1332.5,1333.5,1325.5,1326.5,1139
20110901|2011-08-14 18:00,15,1331,1337,1331,1334.25,92
20110901|2011-08-14 18:30,15,1334,1336.25,1334,1336.25,96
20110901|2011-08-14 19:00,15,1336.5,1337.75,1336,1337.25,35
20110901|2011-08-14 19:30,15,1337.25,1340.25,1337.25,1339.5,215
20110901|2011-08-14 20:00,15,1339.75,1340,1337,1337,109
20110901|2011-08-14 20:30,15,1337,1338.5,1336.75,1336.75,16
20110901|2011-08-14 21:30,15,1336.75,1337.25,1336.75,1337.25,4
20110901|2011-08-14 22:00,15,1337.25,1337.75,1337.25,1337.75,14
20110901|2011-08-14 22:30,15,1337.75,1337.75,1337.5,1337.75,3
20110901|2011-08-14 23:30,15,1337.5,1337.5,1337.5,1337.5,5
20110901|2011-08-15 00:00,15,1337.75,1338.5,1337.75,1338.5,6
20110901|2011-08-15 00:30,15,1337.5,1338,1336.75,1338,21
20110901|2011-08-15 01:00,15,1338,1338.25,1337.75,1337.75,11
20110901|2011-08-15 01:30,15,1338.5,1338.5,1338.5,1338.5,1
20110901|2011-08-15 02:00,15,1338.25,1338.25,1338.25,1338.25,1
20110901|2011-08-15 02:30,15,1338,1338,1338,1338,1
20110901|2011-08-15 03:00,15,1336.75,1339.5,1336.75,1339.5,23
20110901|2011-08-15 03:30,15,1338.5,1339.25,1338.5,1339.25,15
20110901|2011-08-15 04:00,15,1340,1340,1337.25,1338,33
20110901|2011-08-15 04:30,15,1338,1338.75,1337.5,1338.75,7
20110901|2011-08-15 05:00,15,1338,1338.25,1336.25,1337,11
20110901|2011-08-15 05:30,15,1337.25,1337.25,1337.25,1337.25,5
20110901|2011-08-15 06:00,15,1337.25,1337.25,1337.25,1337.25,3
20110901|2011-08-15 06:30,15,1337.25,1337.25,1337.25,1337.25,1
20110901|2011-08-15 07:00,15,1337.75,1338.25,1337.75,1338.25,60
20110901|2011-08-15 09:30,15,1341.5,1344,1336.75,1340.25,1090
20110901|2011-08-15 10:00,15,1339.25,1341.25,1336.75,1337.75,170
20110901|2011-08-15 10:30,15,1337.75,1342,1337.75,1341.25,238
20110901|2011-08-15 11:00,15,1342,1343.25,1340.5,1343,274
20110901|2011-08-15 11:30,15,1342.75,1344.5,1341.25,1342.25,222
20110901|2011-08-15 12:00,15,1342.75,1344.75,1342,1342,179
20110901|2011-08-15 12:30,15,1342.25,1344,1340,1340.25,318
20110901|2011-08-15 13:00,15,1340,1343.75,1340,1341.75,661
20110901|2011-08-15 18:00,16,1343,1345,1340.75,1342,34
20110901|2011-08-15 18:30,16,1341.75,1341.75,1341.5,1341.5,2
20110901|2011-08-15 19:00,16,1342,1342,1341.75,1342,4
20110901|2011-08-15 19:30,16,1342.5,1343.25,1342.25,1342.25,9
20110901|2011-08-15 20:00,16,1340.75,1340.75,1338,1338,39
20110901|2011-08-15 20:30,16,1338.25,1339,1338,1338,10
20110901|2011-08-15 21:00,16,1338.5,1338.5,1337.5,1337.5,17
20110901|2011-08-15 21:30,16,1337,1340.25,1337,1338.75,19
20110901|2011-08-15 22:00,16,1340.75,1340.75,1340.75,1340.75,1
20110901|2011-08-15 22:30,16,1338.75,1338.75,1338.5,1338.5,2
20110901|2011-08-15 23:30,16,1339.75,1339.75,1339.75,1339.75,1
20110901|2011-08-16 00:30,16,1339.5,1339.5,1338.75,1338.75,11
20110901|2011-08-16 01:00,16,1337.5,1337.5,1336.75,1336.75,7
20110901|2011-08-16 01:30,16,1336.5,1336.5,1334,1334,131
20110901|2011-08-16 02:00,16,1333.75,1334.25,1333.5,1334,91
20110901|2011-08-16 02:30,16,1334,1334.25,1333.5,1333.5,65
20110901|2011-08-16 03:00,16,1334,1334,1333.5,1333.5,40
20110901|2011-08-16 03:30,16,1334,1336.5,1334,1336.5,4
20110901|2011-08-16 04:00,16,1339,1339.5,1339,1339,4
20110901|2011-08-16 05:30,16,1336.5,1336.75,1336.5,1336.75,2
20110901|2011-08-16 06:00,16,1336.75,1337.25,1336.5,1336.5,4
20110901|2011-08-16 06:30,16,1335.25,1335.25,1335.25,1335.25,10
20110901|2011-08-16 07:00,16,1335,1335,1334.25,1334.25,175
20110901|2011-08-16 09:30,16,1335.25,1341,1334.75,1341,685
20110901|2011-08-16 10:00,16,1341,1341,1338.75,1340.25,519
20110901|2011-08-16 10:30,16,1340.25,1342.5,1340,1342,522
20110901|2011-08-16 11:00,16,1342.5,1345,1341,1342,636
20110901|2011-08-16 11:30,16,1342,1342.25,1339,1340.5,400
20110901|2011-08-16 12:00,16,1340.25,1340.75,1336.25,1339,439
20110901|2011-08-16 12:30,16,1339,1342,1338,1338,383
20110901|2011-08-16 13:00,16,1338.25,1340.5,1338,1340,254
20110901|2011-08-16 18:00,17,1340.5,1342,1340.5,1342,14
20110901|2011-08-16 19:00,17,1342.25,1342.25,1342.25,1342.25,10
20110901|2011-08-16 19:30,17,1341,1341,1341,1341,1
20110901|2011-08-16 20:00,17,1341.5,1341.5,1340.75,1341.5,8
20110901|2011-08-16 21:30,17,1340.5,1340.5,1340.5,1340.5,1
20110901|2011-08-16 22:00,17,1341.75,1341.75,1341.75,1341.75,10
20110901|2011-08-16 22:30,17,1341.5,1341.75,1341.5,1341.75,2
20110901|2011-08-16 23:30,17,1341.5,1341.5,1341.5,1341.5,1
20110901|2011-08-17 00:00,17,1341,1341,1341,1341,1
20110901|2011-08-17 00:30,17,1342,1342,1342,1342,1
20110901|2011-08-17 01:30,17,1340.75,1340.75,1340.75,1340.75,1
20110901|2011-08-17 02:00,17,1341,1341,1340.25,1340.25,2
20110901|2011-08-17 02:30,17,1339.75,1339.75,1339.75,1339.75,1
20110901|2011-08-17 03:00,17,1341.75,1341.75,1341.75,1341.75,1
20110901|2011-08-17 03:30,17,1341.5,1341.75,1341.5,1341.75,30
20110901|2011-08-17 04:00,17,1342.5,1342.5,1342.25,1342.25,3
20110901|2011-08-17 04:30,17,1341,1341,1340.5,1341,3
20110901|2011-08-17 05:00,17,1339,1339,1338.75,1339,3
20110901|2011-08-17 05:30,17,1338.5,1338.5,1338.5,1338.5,2
20110901|2011-08-17 06:00,17,1338.25,1338.25,1337.75,1337.75,11
20110901|2011-08-17 06:30,17,1338.75,1339.25,1338.75,1339.25,2
20110901|2011-08-17 07:00,17,1341,1345.75,1341,1345.75,78
20110901|2011-08-17 09:30,17,1349.25,1360,1347.25,1355.25,2129
20110901|2011-08-17 10:00,17,1355.75,1356.75,1352,1353,768
20110901|2011-08-17 10:30,17,1352.75,1355,1351.75,1353.5,415
20110901|2011-08-17 11:00,17,1353.75,1354.5,1351.25,1353.5,259
20110901|2011-08-17 11:30,17,1354.25,1357.75,1353.5,1357.25,445
20110901|2011-08-17 12:00,17,1357,1361,1355.25,1355.75,637
20110901|2011-08-17 12:30,17,1356,1357.25,1354.25,1355.5,315
20110901|2011-08-17 13:00,17,1355.75,1359,1352.5,1357.5,676
20110901|2011-08-17 18:00,18,1356.75,1359,1356.75,1359,18
20110901|2011-08-17 18:30,18,1357,1357,1356.75,1357,18
20110901|2011-08-17 19:00,18,1356.75,1356.75,1354.25,1354.25,15
20110901|2011-08-17 19:30,18,1355.5,1357.25,1355.5,1356.75,4
20110901|2011-08-17 20:00,18,1353.5,1353.5,1350.5,1350.5,18
20110901|2011-08-17 20:30,18,1350,1350.25,1348.75,1348.75,32
20110901|2011-08-17 21:00,18,1349.25,1350,1348.5,1348.75,16
20110901|2011-08-17 21:30,18,1348.5,1350,1348.5,1350,2
20110901|2011-08-17 22:00,18,1349.5,1349.5,1349.5,1349.5,2
20110901|2011-08-17 22:30,18,1349.75,1349.75,1349.75,1349.75,1
20110901|2011-08-17 23:30,18,1350.25,1350.25,1350.25,1350.25,3
20110901|2011-08-18 00:30,18,1349.75,1349.75,1349.75,1349.75,1
20110901|2011-08-18 01:00,18,1348.5,1350,1348.5,1349,5
20110901|2011-08-18 01:30,18,1349,1349,1348.25,1348.25,15
20110901|2011-08-18 02:00,18,1349,1349.75,1348.75,1349.75,7
20110901|2011-08-18 02:30,18,1349,1349,1348.25,1348.75,19
20110901|2011-08-18 03:00,18,1349.25,1349.25,1348.75,1349,17
20110901|2011-08-18 03:30,18,1349,1349,1347.75,1347.75,28
20110901|2011-08-18 04:00,18,1347.75,1348.25,1347.25,1348.25,58
20110901|2011-08-18 04:30,18,1348.75,1348.75,1348.75,1348.75,2
20110901|2011-08-18 05:00,18,1349.25,1349.5,1348.25,1348.25,3
20110901|2011-08-18 05:30,18,1348.25,1348.25,1347.75,1348,6
20110901|2011-08-18 06:00,18,1349.5,1349.75,1348.25,1348.25,38
20110901|2011-08-18 06:30,18,1348,1348,1345.75,1345.75,22
20110901|2011-08-18 07:00,18,1345.5,1346.25,1345.5,1345.5,16
20110901|2011-08-18 09:30,18,1339.25,1347.25,1336,1343.75,962
20110901|2011-08-18 10:00,18,1344.25,1345,1342.75,1343.75,183
20110901|2011-08-18 10:30,18,1344,1348,1344,1347.5,377
20110901|2011-08-18 11:00,18,1348,1350.5,1344.75,1350,269
20110901|2011-08-18 11:30,18,1349.75,1354,1349.5,1354,317
20110901|2011-08-18 12:00,18,1354.25,1357,1349,1349.25,436
20110901|2011-08-18 12:30,18,1349.25,1352.25,1348,1349.25,351
20110901|2011-08-18 13:00,18,1349.25,1352.5,1347.5,1351.5,418
20110901|2011-08-18 18:00,19,1348.75,1350,1348,1350,7
20110901|2011-08-18 18:30,19,1350.25,1350.25,1349.75,1349.75,17
20110901|2011-08-18 19:00,19,1348,1348,1347,1347,6
20110901|2011-08-18 19:30,19,1346.5,1347.25,1346.25,1347,5
20110901|2011-08-18 20:00,19,1344.75,1345,1340,1341,64
20110901|2011-08-18 20:30,19,1341.25,1343,1340.75,1341.75,36
20110901|2011-08-18 21:00,19,1342.5,1342.5,1342,1342.5,9
20110901|2011-08-18 21:30,19,1344.25,1344.25,1344,1344,4
20110901|2011-08-18 22:00,19,1347.75,1348,1346,1346,4
20110901|2011-08-18 22:30,19,1346.75,1346.75,1345.75,1346,12
20110901|2011-08-18 23:00,19,1346,1346.5,1346,1346.5,3
20110901|2011-08-18 23:30,19,1346,1346.25,1346,1346.25,4
20110901|2011-08-19 00:30,19,1343.5,1343.5,1343.5,1343.5,1
20110901|2011-08-19 01:00,19,1341.75,1342.25,1341,1342.25,28
20110901|2011-08-19 01:30,19,1345,1346,1345,1346,4
20110901|2011-08-19 02:00,19,1345.25,1345.25,1343.5,1343.5,2
20110901|2011-08-19 02:30,19,1344.25,1344.25,1342,1342,5
20110901|2011-08-19 03:00,19,1341.5,1341.75,1341.5,1341.5,4
20110901|2011-08-19 03:30,19,1343.25,1344.5,1343.25,1344.5,3
20110901|2011-08-19 04:00,19,1342.5,1343,1342.5,1343,3
20110901|2011-08-19 04:30,19,1344.25,1344.25,1343.75,1343.75,2
20110901|2011-08-19 05:00,19,1345,1348.75,1345,1347.5,20
20110901|2011-08-19 05:30,19,1349,1349,1348.75,1349,14
20110901|2011-08-19 06:00,19,1347.5,1349.5,1347,1349.5,23
20110901|2011-08-19 06:30,19,1349,1350.5,1348.75,1350.25,52
20110901|2011-08-19 07:00,19,1351,1354.5,1350.75,1354.25,77
20110901|2011-08-19 09:30,19,1360.25,1366,1359.5,1361.75,1019
20110901|2011-08-19 10:00,19,1363,1363.5,1358.5,1360,388
20110901|2011-08-19 10:30,19,1360.25,1363,1358.5,1362.25,440
20110901|2011-08-19 11:00,19,1362.5,1363,1360.75,1361.5,222
20110901|2011-08-19 11:30,19,1362.5,1363.75,1361.25,1363.25,196
20110901|2011-08-19 12:00,19,1363.5,1365.5,1361,1362.5,723
20110901|2011-08-19 12:30,19,1362.5,1365,1360.25,1362.75,393
20110901|2011-08-19 13:00,19,1363.5,1363.5,1357.5,1359.25,763
20110901|2011-08-21 18:00,22,1366.5,1370,1365.25,1368,215
20110901|2011-08-21 18:30,22,1367.25,1367.25,1366,1366,6
20110901|2011-08-21 19:00,22,1366,1366.5,1366,1366.5,12
20110901|2011-08-21 19:30,22,1365.5,1366.25,1364.75,1366.25,12
20110901|2011-08-21 20:00,22,1365,1365.5,1364.5,1365,14
20110901|2011-08-21 20:30,22,1367.5,1367.75,1366.5,1366.5,6
20110901|2011-08-21 21:00,22,1365.5,1365.75,1365.25,1365.25,6
20110901|2011-08-21 22:00,22,1365.25,1365.25,1364.5,1364.5,3
20110901|2011-08-21 22:30,22,1363.75,1363.75,1363.75,1363.75,4
20110901|2011-08-21 23:00,22,1363.25,1363.25,1363.25,1363.25,1
20110901|2011-08-21 23:30,22,1363.25,1363.25,1363.25,1363.25,9
20110901|2011-08-22 00:00,22,1363.25,1363.75,1363.25,1363.5,20
20110901|2011-08-22 00:30,22,1363.25,1364,1362.75,1363.5,25
20110901|2011-08-22 01:00,22,1365,1365.5,1364,1364.25,23
20110901|2011-08-22 01:30,22,1364.5,1364.5,1362.25,1362.25,128
20110901|2011-08-22 02:00,22,1364,1364,1364,1364,1
20110901|2011-08-22 02:30,22,1363,1364.75,1363,1364.75,10
20110901|2011-08-22 03:00,22,1365.75,1367.5,1365.75,1367.5,3
20110901|2011-08-22 03:30,22,1368.25,1370.75,1367.75,1370.75,96
20110901|2011-08-22 04:00,22,1370.75,1371,1370,1370,8
20110901|2011-08-22 04:30,22,1370.75,1370.75,1369.75,1370,67
20110901|2011-08-22 05:00,22,1370,1370.5,1369.5,1370.5,96
20110901|2011-08-22 05:30,22,1370.75,1372.25,1370.75,1372.25,118
20110901|2011-08-22 06:00,22,1371.5,1373,1371.5,1372,37
20110901|2011-08-22 06:30,22,1372.25,1372.25,1372.25,1372.25,8
20110901|2011-08-22 07:00,22,1372.75,1373.75,1371.25,1373.75,22
20110901|2011-08-22 09:30,22,1373.5,1379.5,1373.5,1374.25,1531
20110901|2011-08-22 10:00,22,1374,1376.75,1373.75,1374.75,348
20110901|2011-08-22 10:30,22,1375,1375,1371.5,1372.75,286
20110901|2011-08-22 11:00,22,1372.5,1375,1371,1373,407
20110901|2011-08-22 11:30,22,1373,1375.75,1372.25,1375.75,445
20110901|2011-08-22 12:00,22,1375.5,1375.75,1374,1374,314
20110901|2011-08-22 12:30,22,1374.25,1376,1372.5,1376,490
20110901|2011-08-22 13:00,22,1376,1378,1373.75,1376.5,1081
20110901|2011-08-22 18:00,23,1376.5,1380.5,1376.5,1379.75,114
20110901|2011-08-22 18:30,23,1380.75,1380.75,1380,1380,20
20110901|2011-08-22 19:00,23,1380.5,1380.5,1380,1380.25,11
20110901|2011-08-22 19:30,23,1381.25,1381.25,1380.25,1380.25,20
20110901|2011-08-22 20:00,23,1379.75,1380.75,1378,1378.5,33
20110901|2011-08-22 20:30,23,1379.25,1380,1378.5,1379,19
20110901|2011-08-22 21:00,23,1380,1381,1380,1381,8
20110901|2011-08-22 21:30,23,1380.5,1381.25,1380.5,1381.25,4
20110901|2011-08-22 22:00,23,1381.5,1381.5,1380.5,1381,10
20110901|2011-08-22 23:30,23,1380.75,1381.5,1380.75,1381.5,4
20110901|2011-08-23 00:00,23,1381.25,1381.75,1381.25,1381.75,4
20110901|2011-08-23 00:30,23,1381.75,1381.75,1381.75,1381.75,3
20110901|2011-08-23 01:00,23,1381.5,1383,1381.5,1383,6
20110901|2011-08-23 01:30,23,1382.75,1385,1382.75,1384.75,18
20110901|2011-08-23 02:00,23,1384.75,1387.75,1384.75,1387.75,42
20110901|2011-08-23 02:30,23,1387.75,1388,1387,1387.75,15
20110901|2011-08-23 03:00,23,1387.5,1387.75,1387,1387,8
20110901|2011-08-23 04:00,23,1387,1387,1386.75,1387,6
20110901|2011-08-23 04:30,23,1386.5,1387,1386,1387,7
20110901|2011-08-23 05:00,23,1386,1387,1386,1387,12
20110901|2011-08-23 05:30,23,1387.25,1387.5,1386.5,1387,238
20110901|2011-08-23 06:00,23,1386.5,1386.5,1385,1386.5,15
20110901|2011-08-23 06:30,23,1386,1386.5,1385.5,1385.5,23
20110901|2011-08-23 07:00,23,1385,1386.75,1385,1386.75,25
20110901|2011-08-23 09:30,23,1381.5,1383.25,1377,1380.5,1119
20110901|2011-08-23 10:00,23,1380.5,1386.75,1380.5,1386.5,695
20110901|2011-08-23 10:30,23,1387,1387.5,1385.25,1386.75,348
20110901|2011-08-23 11:00,23,1387.25,1390.25,1386.75,1389,935
20110901|2011-08-23 11:30,23,1389,1390.75,1389,1390.75,458
20110901|2011-08-23 12:00,23,1390.25,1392,1389.5,1389.75,1103
20110901|2011-08-23 12:30,23,1389.75,1390,1386.5,1387,812
20110901|2011-08-23 13:00,23,1387,1391,1386.75,1391,658
20110901|2011-08-23 18:00,24,1390,1391,1389.75,1389.75,9
20110901|2011-08-23 18:30,24,1388.5,1388.5,1388,1388,3
20110901|2011-08-23 19:00,24,1388.25,1389,1387.75,1389,17
20110901|2011-08-23 19:30,24,1389,1390,1389,1390,39
20110901|2011-08-23 20:00,24,1389.75,1391.75,1389.5,1391.5,143
20110901|2011-08-23 20:30,24,1391,1391,1389.75,1389.75,5
20110901|2011-08-23 21:00,24,1389,1389,1385.5,1385.5,17
20110901|2011-08-23 21:30,24,1386.5,1387.25,1386.5,1387,5
20110901|2011-08-23 22:00,24,1385.25,1386.75,1385.25,1386.75,11
20110901|2011-08-23 23:00,24,1386.25,1386.25,1386.25,1386.25,3
20110901|2011-08-23 23:30,24,1387.25,1387.25,1385.75,1385.75,31
20110901|2011-08-24 00:30,24,1387,1387,1386,1386.5,8
20110901|2011-08-24 01:00,24,1386.75,1387.25,1386.75,1387.25,3
20110901|2011-08-24 01:30,24,1387,1388.25,1387,1388.25,3
20110901|2011-08-24 02:00,24,1387.25,1387.25,1387.25,1387.25,1
20110901|2011-08-24 02:30,24,1388.25,1388.25,1388.25,1388.25,1
20110901|2011-08-24 03:00,24,1387.75,1388.75,1387.75,1388.75,6
20110901|2011-08-24 03:30,24,1388.75,1388.75,1388.5,1388.5,3
20110901|2011-08-24 04:00,24,1388.5,1388.5,1388.25,1388.25,2
20110901|2011-08-24 04:30,24,1387.5,1387.5,1387.5,1387.5,1
20110901|2011-08-24 05:00,24,1387,1387,1386.75,1386.75,2
20110901|2011-08-24 05:30,24,1387,1387,1387,1387,6
20110901|2011-08-24 06:30,24,1387.5,1388,1386.75,1388,34
20110901|2011-08-24 07:00,24,1387,1387,1387,1387,1
20110901|2011-08-24 09:30,24,1389.5,1396.25,1386,1392,1173
20110901|2011-08-24 10:00,24,1392,1395,1391.5,1393.75,853
20110901|2011-08-24 10:30,24,1393.5,1394,1386,1386.25,891
20110901|2011-08-24 11:00,24,1386.25,1388.75,1381.5,1388,486
20110901|2011-08-24 11:30,24,1388.25,1390,1386.75,1389.75,303
20110901|2011-08-24 12:00,24,1389.75,1389.75,1385,1386.5,272
20110901|2011-08-24 12:30,24,1387,1389,1385,1386.5,309
20110901|2011-08-24 13:00,24,1386.75,1387.25,1382.25,1386.25,1124
20110901|2011-08-24 18:00,25,1384.75,1385.5,1384,1384.25,18
20110901|2011-08-24 18:30,25,1384.25,1384.25,1382.5,1383,16
20110901|2011-08-24 19:00,25,1383.75,1385,1383.75,1385,11
20110901|2011-08-24 20:00,25,1384.5,1385,1382.5,1382.5,110
20110901|2011-08-24 20:30,25,1383.5,1383.5,1381.5,1381.5,46
20110901|2011-08-24 21:00,25,1381.5,1381.5,1380.5,1380.5,154
20110901|2011-08-24 21:30,25,1380.5,1382,1380,1380,22
20110901|2011-08-24 22:00,25,1379.75,1379.75,1379.5,1379.5,13
20110901|2011-08-24 22:30,25,1379.5,1379.5,1379.5,1379.5,42
20110901|2011-08-24 23:00,25,1380.25,1381.75,1380.25,1381.75,4
20110901|2011-08-24 23:30,25,1381.5,1382,1381.5,1382,7
20110901|2011-08-25 00:30,25,1383,1383,1382.75,1382.75,7
20110901|2011-08-25 01:00,25,1382.75,1383.25,1382.25,1382.25,3
20110901|2011-08-25 01:30,25,1382.25,1382.25,1382.25,1382.25,3
20110901|2011-08-25 02:00,25,1382.75,1382.75,1382.75,1382.75,1
20110901|2011-08-25 02:30,25,1383,1383,1383,1383,1
20110901|2011-08-25 03:00,25,1383.25,1383.25,1383,1383,3
20110901|2011-08-25 03:30,25,1382.5,1382.5,1382.5,1382.5,1
20110901|2011-08-25 04:00,25,1383.5,1383.5,1383.5,1383.5,1
20110901|2011-08-25 04:30,25,1383.25,1383.25,1382.25,1382.5,3
20110901|2011-08-25 05:00,25,1380.5,1380.5,1377.75,1378.25,216
20110901|2011-08-25 05:30,25,1379.25,1379.25,1379.25,1379.25,2
20110901|2011-08-25 06:00,25,1380,1380.75,1379.5,1380.5,11
20110901|2011-08-25 06:30,25,1380,1380,1380,1380,1
20110901|2011-08-25 07:00,25,1381,1382.75,1381,1382.25,11
20110901|2011-08-25 09:30,25,1380,1383,1378.5,1383,503
20110901|2011-08-25 10:00,25,1383,1386.5,1382,1384.25,513
20110901|2011-08-25 10:30,25,1384,1386,1382.5,1384.25,270
20110901|2011-08-25 11:00,25,1385,1390.25,1385,1390.25,540
20110901|2011-08-25 11:30,25,1390.5,1391.25,1384.5,1387,349
20110901|2011-08-25 12:00,25,1386.5,1388.75,1386.25,1387.75,254
20110901|2011-08-25 12:30,25,1387.5,1387.75,1384.75,1385.5,193
20110901|2011-08-25 13:00,25,1385.5,1386.25,1382.5,1385.5,969
20110901|2011-08-25 18:00,26,1384,1384.75,1383.75,1384.5,10
20110901|2011-08-25 18:30,26,1385,1386,1385,1386,17
20110901|2011-08-25 19:00,26,1386,1387,1386,1387,13
20110901|2011-08-25 19:30,26,1387.5,1389.5,1387.5,1388.5,36
20110901|2011-08-25 20:00,26,1387.25,1387.75,1385.25,1387.75,5
20110901|2011-08-25 20:30,26,1384.5,1385.25,1384,1384.25,18
20110901|2011-08-25 21:00,26,1384.25,1384.25,1384,1384,2
20110901|2011-08-25 21:30,26,1383,1383,1379,1379,41
20110901|2011-08-25 22:00,26,1381.25,1381.25,1380.5,1380.5,4
20110901|2011-08-25 23:00,26,1381,1381,1381,1381,2
20110901|2011-08-26 00:00,26,1382,1382,1382,1382,1
20110901|2011-08-26 01:00,26,1381,1383,1381,1383,5
20110901|2011-08-26 01:30,26,1383,1383,1382.75,1383,17
20110901|2011-08-26 02:00,26,1383,1383.25,1383,1383.25,3
20110901|2011-08-26 02:30,26,1382.75,1382.75,1382.75,1382.75,1
20110901|2011-08-26 03:00,26,1384.25,1385.25,1384.25,1385.25,6
20110901|2011-08-26 03:30,26,1386.5,1387.25,1386.5,1386.75,5
20110901|2011-08-26 04:00,26,1387,1387.5,1386,1386.75,22
20110901|2011-08-26 04:30,26,1385.25,1385.25,1381.5,1381.5,12
20110901|2011-08-26 05:00,26,1383.75,1383.75,1383.75,1383.75,2
20110901|2011-08-26 05:30,26,1384.25,1384.25,1384.25,1384.25,1
20110901|2011-08-26 06:00,26,1382.75,1382.75,1382.75,1382.75,1
20110901|2011-08-26 06:30,26,1385,1385,1383.5,1383.5,4
20110901|2011-08-26 07:00,26,1384,1384,1383.5,1383.5,6
20110901|2011-08-26 09:30,26,1383,1396.25,1380.75,1392.75,1068
20110901|2011-08-26 10:00,26,1392.25,1399,1392.25,1395.75,636
20110901|2011-08-26 10:30,26,1395.75,1401.5,1395.5,1400,731
20110901|2011-08-26 11:00,26,1400.75,1418,1400.5,1413,2314
20110901|2011-08-26 11:30,26,1412.25,1414.5,1408.5,1412.75,722
20110901|2011-08-26 12:00,26,1412.75,1415,1410,1411.25,600
20110901|2011-08-26 12:30,26,1412,1414.75,1412,1412.5,407
20110901|2011-08-26 13:00,26,1413.25,1416.5,1409.5,1415.5,1056
20110901|2011-08-28 18:00,29,1413.5,1422.5,1411.25,1422.5,148
20110901|2011-08-28 18:30,29,1421.5,1421.5,1421.5,1421.5,1
20110901|2011-08-28 19:00,29,1418.75,1420.75,1418.25,1420.25,7
20110901|2011-08-28 19:30,29,1418.5,1420.75,1418.5,1419.75,4
20110901|2011-08-28 20:00,29,1417.5,1419.75,1417.25,1419.5,7
20110901|2011-08-28 20:30,29,1418.5,1418.75,1417,1417.5,23
20110901|2011-08-28 21:00,29,1417.5,1419.5,1417.5,1419.5,48
20110901|2011-08-28 22:00,29,1419,1420,1418.5,1419.75,29
20110901|2011-08-28 22:30,29,1419.75,1420.25,1419.25,1420,106
20110901|2011-08-28 23:00,29,1420.25,1420.75,1420.25,1420.75,62
20110901|2011-08-29 00:00,29,1423.75,1424.25,1423.75,1424.25,18
20110901|2011-08-29 00:30,29,1422,1422.25,1422,1422,4
20110901|2011-08-29 01:00,29,1422.75,1422.75,1422.75,1422.75,8
20110901|2011-08-29 01:30,29,1423,1427.75,1423,1426.75,53
20110901|2011-08-29 02:00,29,1426.5,1426.5,1426.5,1426.5,7
20110901|2011-08-29 02:30,29,1427.25,1428,1427.25,1428,8
20110901|2011-08-29 03:00,29,1428.5,1428.5,1428.5,1428.5,5
20110901|2011-08-29 03:30,29,1429.75,1432,1429.75,1431.5,19
20110901|2011-08-29 04:30,29,1430,1430,1429.5,1429.5,8
20110901|2011-08-29 05:00,29,1429,1429.75,1428.5,1429.75,21
20110901|2011-08-29 05:30,29,1429.75,1430,1428.75,1428.75,16
20110901|2011-08-29 06:00,29,1428.75,1428.75,1428.25,1428.25,25
20110901|2011-08-29 06:30,29,1427.25,1427.25,1427,1427,200
20110901|2011-08-29 07:00,29,1427.75,1427.75,1427.75,1427.75,1
20110901|2011-08-29 09:30,29,1427.5,1430.5,1423,1424.5,1115
20110901|2011-08-29 10:00,29,1424.5,1437.25,1423.25,1435,602
20110901|2011-08-29 10:30,29,1436,1438,1431.75,1431.75,382
20110901|2011-08-29 11:00,29,1432.5,1433.25,1430.5,1433,143
20110901|2011-08-29 11:30,29,1433,1435.75,1431.5,1431.5,127
20110901|2011-08-29 12:00,29,1432,1433.5,1431.75,1433.5,86
20110901|2011-08-29 12:30,29,1433.5,1434.75,1429.5,1431.5,174
20110901|2011-08-29 13:00,29,1432,1438.75,1432,1438.25,251
20110901|2011-08-29 18:00,30,1440.5,1442.75,1439.75,1439.75,47
20110901|2011-08-29 18:30,30,1437.5,1437.5,1436,1436,8
20110901|2011-08-29 19:30,30,1434.25,1434.25,1433.5,1433.5,3
20110901|2011-08-29 20:00,30,1432.25,1432.25,1432.25,1432.25,1
20110901|2011-08-29 20:30,30,1430,1431.75,1430,1431.75,28
20110901|2011-08-29 21:30,30,1431.75,1431.75,1431.75,1431.75,1
20110901|2011-08-29 22:00,30,1433.5,1433.5,1433.5,1433.5,1
20110901|2011-08-30 00:30,30,1431,1431,1431,1431,100
20110901|2011-08-30 01:30,30,1431,1431,1431,1431,1
20110901|2011-08-30 02:00,30,1433.25,1434,1433.25,1434,6
20110901|2011-08-30 02:30,30,1435.5,1435.5,1435.25,1435.25,11
20110901|2011-08-30 03:00,30,1433,1433,1432.75,1432.75,6
20110901|2011-08-30 03:30,30,1431.25,1431.5,1430.75,1431.5,3
20110901|2011-08-30 04:00,30,1433,1433,1433,1433,3
20110901|2011-08-30 05:00,30,1430.25,1430.25,1430.25,1430.25,5
20110901|2011-08-30 06:00,30,1432,1432,1432,1432,2
20110901|2011-08-30 06:30,30,1432,1432,1430.75,1430.75,8
20110901|2011-08-30 07:00,30,1431,1431,1430,1430,168
20110901|2011-08-30 09:30,30,1436.25,1448,1433,1446.5,386
20110901|2011-08-30 10:00,30,1445.75,1450.25,1444.5,1444.75,360
20110901|2011-08-30 10:30,30,1444.75,1444.75,1440.75,1441.25,185
20110901|2011-08-30 11:00,30,1441.5,1441.5,1437.5,1438.5,80
20110901|2011-08-30 11:30,30,1439,1443.25,1438.25,1442.75,121
20110901|2011-08-30 12:00,30,1443.25,1444.25,1442,1443.25,169
20110901|2011-08-30 12:30,30,1443.75,1447.25,1443.75,1446,150
20110901|2011-08-30 13:00,30,1445.75,1449.5,1444.5,1447.25,130
20110901|2011-08-30 18:00,31,1447.75,1449,1447.75,1447.75,9
20110901|2011-08-30 18:30,31,1442,1442,1442,1442,1
20110901|2011-08-30 19:30,31,1445,1445,1445,1445,1
20110901|2011-08-30 20:00,31,1443.75,1444.5,1443.75,1444.5,2
20110901|2011-08-30 22:00,31,1446.75,1446.75,1446.75,1446.75,2
20110901|2011-08-30 22:30,31,1446.25,1446.25,1444.75,1444.75,102
20110901|2011-08-31 03:30,31,1445.75,1445.75,1445.75,1445.75,48
20110901|2011-08-31 05:30,31,1444,1444,1444,1444,4
20110901|2011-08-31 06:00,31,1443.25,1443.25,1443.25,1443.25,2
20110901|2011-08-31 06:30,31,1443.75,1444.5,1443,1444.5,62
20110901|2011-08-31 09:30,31,1444.75,1448.5,1444.75,1448,134
20110901|2011-08-31 10:00,31,1446.75,1456,1446.75,1456,50
20110901|2011-08-31 10:30,31,1455.75,1455.75,1449.25,1449.25,38
20110901|2011-08-31 11:30,31,1452,1452,1449.5,1450.5,5
20110901|2011-08-31 12:00,31,1449,1449,1449,1449,3
20110901|2011-08-31 12:30,31,1447.25,1447.25,1447,1447,2
20110901|2011-08-31 13:00,31,1446.75,1447.75,1445.25,1447.75,37
20110901|2011-09-01 02:30,1,1439,1439,1438,1438,203
20110901|2011-09-01 03:30,1,1437,1437,1437,1437,99
20110901|2011-09-01 04:00,1,1437,1437,1437,1437,101
20110901|2011-09-01 05:00,1,1435,1435,1435,1435,22
20110901|2011-09-01 05:30,1,1435,1435,1435,1435,18
20110901|2011-09-01 06:00,1,1435.5,1435.5,1435.5,1435.5,1
20110901|2011-09-01 06:30,1,1435.5,1438,1435.5,1438,13
20110901|2011-09-01 07:00,1,1438.25,1438.75,1438.25,1438.5,5
20110901|2011-09-01 09:30,1,1439.75,1442.5,1437,1442.5,79
20110901|2011-09-01 10:00,1,1443.5,1443.5,1440.5,1442.75,88
20110901|2011-09-01 10:30,1,1443,1444.25,1443,1444.25,88
20110901|2011-09-01 11:00,1,1444.25,1446.25,1443.25,1446.25,29
20110901|2011-09-01 11:30,1,1444.25,1444.25,1443.75,1443.75,6
20110901|2011-09-01 12:00,1,1437.75,1438,1435,1438,372
20110901|2011-09-01 12:30,1,1435.5,1435.5,1426.5,1429,152
20110901|2011-09-01 13:00,1,1428.5,1428.5,1422.5,1426.5,63
20110901|2011-09-01 18:00,2,1431,1431,1430.75,1430.75,5
20110901|2011-09-01 18:30,2,1429.5,1429.5,1429.5,1429.5,1
20110901|2011-09-02 06:30,2,1430.75,1430.75,1430.75,1430.75,1
20110901|2011-09-02 07:00,2,1429.75,1429.75,1429.75,1429.75,2
20110901|2011-09-02 09:30,2,1426.5,1433.5,1426,1430,74
20110901|2011-09-02 10:00,2,1430.25,1440,1430.25,1439.75,18
20110901|2011-09-02 10:30,2,1437.5,1438.25,1437.5,1438,41
20110901|2011-09-02 11:00,2,1440,1440,1438.75,1438.75,5
20110901|2011-09-02 11:30,2,1440,1441.75,1440,1440.5,15
20110901|2011-09-02 12:00,2,1439.25,1439.25,1438.5,1438.5,6
20110901|2011-09-02 12:30,2,1434,1437,1434,1437,19
20110901|2011-09-02 13:00,2,1437,1437.25,1434.25,1436.5,13
20110901|2011-09-05 18:00,6,1426.25,1426.25,1426.25,1426.25,1
20110901|2011-09-05 21:30,6,1416.5,1416.5,1416.25,1416.25,2
20110901|2011-09-06 04:30,6,1420.75,1420.75,1420.75,1420.75,3
20110901|2011-09-06 07:00,6,1419,1419,1419,1419,1
20110901|2011-09-06 09:30,6,1420.25,1420.25,1407,1408.25,631
20110901|2011-09-06 10:00,6,1408.25,1409,1406.5,1409,134
20110901|2011-09-06 11:00,6,1405.75,1405.75,1405.75,1405.75,3
20110901|2011-09-06 11:30,6,1404.25,1404.5,1402.75,1403.25,33
20110901|2011-09-06 12:00,6,1403.25,1404.5,1402.25,1402.75,19
20110901|2011-09-06 12:30,6,1403.25,1410.5,1403.25,1410.5,16
20110901|2011-09-06 13:00,6,1411.5,1413.25,1410.5,1413.25,5
20110901|2011-09-06 19:00,7,1415.25,1415.25,1415.25,1415.25,1
20110901|2011-09-07 06:30,7,1420.25,1420.25,1420.25,1420.25,1
20110901|2011-09-07 09:30,7,1418,1418,1412.5,1412.5,19
20110901|2011-09-07 10:00,7,1411.5,1411.5,1411.5,1411.5,1
20110901|2011-09-07 10:30,7,1408,1408,1407,1407,6
20110901|2011-09-07 11:00,7,1403,1404,1402.75,1404,7
20110901|2011-09-07 11:30,7,1409.25,1411.5,1408,1408,118
20110901|2011-09-07 12:00,7,1407.75,1409.5,1407.75,1408.75,25
20110901|2011-09-07 12:30,7,1407.25,1407.25,1407,1407,6
20110901|2011-09-07 13:00,7,1411.25,1411.25,1411.25,1411.25,1
20110901|2011-09-08 06:00,8,1412,1412,1412,1412,2
20110901|2011-09-08 09:30,8,1405.5,1412.75,1405.5,1410,35
20110901|2011-09-08 10:00,8,1407,1407,1407,1407,1
20110901|2011-09-08 12:00,8,1406,1406,1406,1406,4
20110901|2011-09-08 12:30,8,1405.5,1405.5,1402.5,1404.75,11
20110901|2011-09-08 13:00,8,1405.25,1408.5,1405.25,1407.25,18
20110901|2011-09-09 09:30,9,1405.75,1412.25,1402.5,1412.25,51
20110901|2011-09-09 10:00,9,1410.5,1410.75,1409.5,1409.5,44
20110901|2011-09-09 10:30,9,1408.75,1408.75,1408.25,1408.25,4
20110901|2011-09-09 11:00,9,1405.75,1406.75,1405.75,1406.75,33
20110901|2011-09-09 11:30,9,1407.25,1407.25,1407.25,1407.25,7
20110901|2011-09-09 12:00,9,1410.5,1410.5,1410.5,1410.5,25
20110901|2011-09-09 12:30,9,1416,1416.5,1416,1416.5,40
20110901|2011-09-09 13:00,9,1415.5,1415.5,1415.5,1415.5,10
20110901|2011-09-12 05:30,12,1415,1415,1415,1415,1
20110901|2011-09-12 09:30,12,1400,1400.75,1391.5,1395.75,171
20110901|2011-09-12 10:00,12,1392,1392,1392,1392,1
20110901|2011-09-12 10:30,12,1387,1387,1382,1382,40
20110901|2011-09-12 11:00,12,1381.5,1381.5,1381.5,1381.5,1
20110901|2011-09-12 11:30,12,1389,1389,1387.25,1387.25,41
20110901|2011-09-12 12:30,12,1387.5,1388.25,1387.5,1388.25,36
20110901|2011-09-12 13:00,12,1387.5,1387.5,1387.5,1387.5,70
20110901|2011-09-12 19:00,13,1389.5,1389.5,1389.5,1389.5,1
20110901|2011-09-13 00:00,13,1387.5,1387.5,1387.5,1387.5,1
20110901|2011-09-13 00:30,13,1387.5,1387.5,1387.5,1387.5,49
20110901|2011-09-13 09:30,13,1389.25,1389.25,1384.5,1384.5,53
20110901|2011-09-13 10:00,13,1378.5,1378.5,1378.5,1378.5,19
20110901|2011-09-13 10:30,13,1378,1378,1375.75,1375.75,39
20110901|2011-09-13 11:00,13,1374,1376,1374,1376,4
20110901|2011-09-14 09:30,14,1383.75,1383.75,1383.75,1383.75,1
20111101|2011-04-18 02:30,18,1340.5,1340.5,1339,1339,25
20111101|2011-04-18 03:00,18,1340,1341,1339.5,1339.5,54
20111101|2011-04-18 03:30,18,1339.25,1339.25,1338.25,1338.25,25
20111101|2011-04-18 04:00,18,1338,1341.25,1338,1340.25,158
20111101|2011-04-18 04:30,18,1340.25,1341.25,1338.75,1340.5,138
20111101|2011-04-18 05:00,18,1340,1342.75,1340,1342.75,107
20111101|2011-04-18 05:30,18,1342.5,1343.25,1341.75,1341.75,12
20111101|2011-04-18 06:00,18,1341.75,1341.75,1339.25,1340.25,36
20111101|2011-04-18 06:30,18,1340,1341.75,1340,1341.75,37
20111101|2011-04-18 07:00,18,1341,1341,1339.75,1340,12
20111101|2011-04-18 09:30,18,1335,1347,1331,1342.75,3735
20111101|2011-04-18 10:00,18,1343.25,1347,1341.25,1345.75,1379
20111101|2011-04-18 10:30,18,1346,1347.5,1341.5,1342,421
20111101|2011-04-18 11:00,18,1342,1343.75,1341.5,1343,352
20111101|2011-04-18 11:30,18,1343.25,1349.5,1341.5,1349,992
20111101|2011-04-18 12:00,18,1349.5,1350.5,1346,1346,754
20111101|2011-04-18 12:30,18,1345.75,1351,1345.75,1351,632
20111101|2011-04-18 13:00,18,1350.5,1354.75,1347.25,1347.25,1155
20111101|2011-04-18 18:00,19,1348,1352.25,1348,1351,192
20111101|2011-04-18 18:30,19,1351,1352.75,1350.75,1352.5,77
20111101|2011-04-18 19:00,19,1352.5,1353.25,1351.75,1353.25,17
20111101|2011-04-18 19:30,19,1353,1353.25,1352.5,1353.25,26
20111101|2011-04-18 20:00,19,1352.5,1352.5,1350,1352,264
20111101|2011-04-18 20:30,19,1352,1352,1350,1351,109
20111101|2011-04-18 21:00,19,1349.5,1350.5,1345.5,1345.5,255
20111101|2011-04-18 21:30,19,1345.75,1347.75,1345,1347.75,49
20111101|2011-04-18 22:00,19,1347.75,1347.75,1344.5,1344.75,62
20111101|2011-04-18 22:30,19,1344.75,1346.75,1344.5,1345.25,81
20111101|2011-04-18 23:00,19,1346.5,1346.5,1346.5,1346.5,2
20111101|2011-04-18 23:30,19,1344,1344.75,1343.25,1343.25,8
20111101|2011-04-19 00:00,19,1343.5,1344.25,1343.5,1344.25,12
20111101|2011-04-19 00:30,19,1345,1346.75,1345,1346.25,80
20111101|2011-04-19 01:00,19,1346.75,1347,1345,1345,152
20111101|2011-04-19 01:30,19,1345,1345.25,1344,1344,78
20111101|2011-04-19 02:00,19,1344.25,1345.25,1344.25,1345.25,21
20111101|2011-04-19 02:30,19,1345.25,1345.5,1345,1345,4
20111101|2011-04-19 03:00,19,1345.75,1346,1345.5,1346,4
20111101|2011-04-19 03:30,19,1345.75,1345.75,1343,1344.75,69
20111101|2011-04-19 04:00,19,1344.75,1345,1343.75,1344.5,102
20111101|2011-04-19 04:30,19,1345,1348,1344.75,1348,230
20111101|2011-04-19 05:00,19,1348.5,1348.5,1347,1347,72
20111101|2011-04-19 05:30,19,1347.25,1348,1347.25,1348,22
20111101|2011-04-19 06:00,19,1347.75,1349,1347.75,1348.75,57
20111101|2011-04-19 06:30,19,1348.75,1350,1348.25,1348.5,205
20111101|2011-04-19 07:00,19,1348.75,1350,1348.5,1349.5,48
20111101|2011-04-19 09:30,19,1350.75,1355,1346.75,1347,2551
20111101|2011-04-19 10:00,19,1347,1348.75,1341.25,1346.5,2289
20111101|2011-04-19 10:30,19,1346.75,1350.75,1346.75,1350,647
20111101|2011-04-19 11:00,19,1350.5,1355.5,1350.5,1351.75,1182
20111101|2011-04-19 11:30,19,1351.5,1354.25,1351.5,1354,458
20111101|2011-04-19 12:00,19,1354,1355,1352.5,1353.75,344
20111101|2011-04-19 12:30,19,1353.25,1355,1352,1352.25,523
20111101|2011-04-19 13:00,19,1352,1354.25,1349.5,1352.75,1316
20111101|2011-04-19 18:00,20,1353.25,1355,1351.75,1351.75,75
20111101|2011-04-19 18:30,20,1353,1355,1353,1355,9
20111101|2011-04-19 19:00,20,1354,1356,1354,1355,17
20111101|2011-04-19 19:30,20,1355.5,1357.75,1355.5,1357.75,82
20111101|2011-04-19 20:00,20,1357.75,1359.25,1357,1359.25,216
20111101|2011-04-19 20:30,20,1359.25,1359.75,1359.25,1359.25,86
20111101|2011-04-19 21:00,20,1359.25,1360,1359,1359.75,43
20111101|2011-04-19 21:30,20,1359.5,1360.75,1359.5,1360.5,96
20111101|2011-04-19 22:00,20,1360,1360.75,1360,1360,32
20111101|2011-04-19 22:30,20,1360.25,1360.75,1360.25,1360.5,18
20111101|2011-04-19 23:00,20,1360,1360.75,1359.75,1359.75,16
20111101|2011-04-19 23:30,20,1359.75,1360.75,1359.75,1360.75,2
20111101|2011-04-20 00:00,20,1360.5,1362.5,1360.25,1362,133
20111101|2011-04-20 00:30,20,1362,1362.5,1361.25,1361.25,121
20111101|2011-04-20 01:00,20,1361.25,1361.75,1361.25,1361.75,25
20111101|2011-04-20 01:30,20,1361.75,1365,1361.75,1364.75,145
20111101|2011-04-20 02:00,20,1364.75,1364.75,1362.75,1362.75,20
20111101|2011-04-20 02:30,20,1363,1363.25,1362,1363.25,44
20111101|2011-04-20 03:00,20,1363.5,1365.5,1363.5,1365.5,28
20111101|2011-04-20 03:30,20,1365.75,1369.5,1365.75,1369,228
20111101|2011-04-20 04:00,20,1369.25,1369.5,1369,1369.5,48
20111101|2011-04-20 04:30,20,1369,1370.5,1369,1370.5,85
20111101|2011-04-20 05:00,20,1370,1371,1369.75,1369.75,78
20111101|2011-04-20 05:30,20,1370.25,1370.75,1369.75,1370.5,127
20111101|2011-04-20 06:00,20,1370,1371,1369.75,1370.5,50
20111101|2011-04-20 06:30,20,1370.5,1370.75,1368,1368,245
20111101|2011-04-20 07:00,20,1368,1369.75,1367.5,1369.75,76
20111101|2011-04-20 09:30,20,1370,1384,1368.75,1382.75,4215
20111101|2011-04-20 10:00,20,1382.75,1383.5,1377.5,1378.5,1278
20111101|2011-04-20 10:30,20,1378.25,1381,1377.75,1378.25,716
20111101|2011-04-20 11:00,20,1378.5,1380,1374.75,1377.25,691
20111101|2011-04-20 11:30,20,1377.5,1377.5,1369.25,1369.5,1506
20111101|2011-04-20 12:00,20,1370,1371.5,1364.5,1367.25,1465
20111101|2011-04-20 12:30,20,1367.25,1367.5,1362,1365.5,1269
20111101|2011-04-20 13:00,20,1365.25,1367,1362,1365.75,1673
20111101|2011-04-20 18:00,21,1365.25,1370.75,1365,1370.5,149
20111101|2011-04-20 18:30,21,1370.25,1370.75,1369,1369,65
20111101|2011-04-20 19:00,21,1369.25,1370.5,1369.25,1370.5,25
20111101|2011-04-20 19:30,21,1370.25,1370.25,1367.5,1367.5,33
20111101|2011-04-20 20:00,21,1367.25,1367.5,1365.75,1366,142
20111101|2011-04-20 20:30,21,1366,1366.5,1365,1365,22
20111101|2011-04-20 21:00,21,1365.5,1366,1360,1361,195
20111101|2011-04-20 21:30,21,1361,1366,1360.75,1366,110
20111101|2011-04-20 22:00,21,1366.25,1366.25,1364,1364.25,59
20111101|2011-04-20 22:30,21,1364.25,1365.5,1364,1365.5,8
20111101|2011-04-20 23:00,21,1366.5,1366.5,1365.75,1365.75,21
20111101|2011-04-21 00:30,21,1366.5,1366.5,1366,1366,7
20111101|2011-04-21 01:30,21,1364.75,1366,1364.5,1366,8
20111101|2011-04-21 02:00,21,1366,1366,1365,1366,11
20111101|2011-04-21 02:30,21,1365.5,1371,1365.5,1371,34
20111101|2011-04-21 03:00,21,1370,1370.25,1369.5,1369.5,21
20111101|2011-04-21 03:30,21,1370,1370,1369.75,1369.75,5
20111101|2011-04-21 04:00,21,1368.75,1370,1368.25,1370,26
20111101|2011-04-21 04:30,21,1370.25,1370.25,1369.5,1370,9
20111101|2011-04-21 05:00,21,1370.25,1372.5,1370.25,1371.5,57
20111101|2011-04-21 05:30,21,1372,1372.25,1371.75,1371.75,16
20111101|2011-04-21 06:00,21,1372,1372.75,1371.75,1372.25,33
20111101|2011-04-21 06:30,21,1371.75,1372.75,1371.75,1372.75,13
20111101|2011-04-21 07:00,21,1372.25,1373.5,1372.25,1372.75,47
20111101|2011-04-21 09:30,21,1370.5,1371,1360.5,1369,2109
20111101|2011-04-21 10:00,21,1369,1370,1365,1367.5,973
20111101|2011-04-21 10:30,21,1367.25,1372.5,1364.5,1372.25,1038
20111101|2011-04-21 11:00,21,1371.75,1380.25,1370,1379.25,1625
20111101|2011-04-21 11:30,21,1379.25,1379.25,1374.75,1378,1050
20111101|2011-04-21 12:00,21,1378.75,1379,1371.5,1376.5,904
20111101|2011-04-21 12:30,21,1376.5,1383.5,1376,1382.25,2667
20111101|2011-04-21 13:00,21,1382,1384,1380,1383,1084
20111101|2011-04-24 18:00,25,1383.5,1390,1382.5,1386,410
20111101|2011-04-24 18:30,25,1387.75,1390.75,1387,1388.5,133
20111101|2011-04-24 19:00,25,1388.5,1390,1388,1388.5,51
20111101|2011-04-24 19:30,25,1388.5,1390,1388,1389,97
20111101|2011-04-24 20:00,25,1388.25,1388.25,1384,1384.5,202
20111101|2011-04-24 20:30,25,1384.25,1386.25,1384.25,1385.5,47
20111101|2011-04-24 21:00,25,1385.25,1385.25,1383.5,1384.5,134
20111101|2011-04-24 21:30,25,1384.5,1384.75,1383.75,1384,61
20111101|2011-04-24 22:00,25,1384,1385.5,1384,1384.25,39
20111101|2011-04-24 22:30,25,1384.25,1385.25,1384.25,1385.25,2
20111101|2011-04-24 23:00,25,1385,1385,1385,1385,1
20111101|2011-04-24 23:30,25,1385.25,1385.25,1385.25,1385.25,1
20111101|2011-04-25 00:00,25,1385.5,1385.5,1385.25,1385.25,8
20111101|2011-04-25 00:30,25,1384.75,1385,1384.75,1384.75,3
20111101|2011-04-25 01:00,25,1385,1385,1384,1384,21
20111101|2011-04-25 01:30,25,1383.5,1383.5,1381.5,1382,76
20111101|2011-04-25 02:00,25,1381.75,1381.75,1380.5,1380.75,54
20111101|2011-04-25 02:30,25,1382,1382.5,1381.75,1381.75,28
20111101|2011-04-25 03:00,25,1382.5,1382.5,1382,1382,9
20111101|2011-04-25 03:30,25,1382,1382,1382,1382,7
20111101|2011-04-25 04:00,25,1382.5,1383,1382.5,1383,89
20111101|2011-04-25 04:30,25,1383,1385,1383,1384.25,14
20111101|2011-04-25 05:00,25,1384.25,1385,1384,1384.5,18
20111101|2011-04-25 05:30,25,1384.5,1385.25,1384.5,1385.25,8
20111101|2011-04-25 06:00,25,1385.5,1386.75,1385.5,1385.5,18
20111101|2011-04-25 06:30,25,1385.5,1385.75,1382.75,1383,70
20111101|2011-04-25 07:00,25,1383,1384.75,1381.75,1384.5,142
20111101|2011-04-25 09:30,25,1378,1382.75,1372.25,1382,3214
20111101|2011-04-25 10:00,25,1382,1383.5,1374,1376,1018
20111101|2011-04-25 10:30,25,1376,1377.5,1374.75,1376.5,742
20111101|2011-04-25 11:00,25,1376.25,1378,1371.75,1377.25,974
20111101|2011-04-25 11:30,25,1377.5,1378.75,1376.75,1377,308
20111101|2011-04-25 12:00,25,1376.75,1381,1374.75,1375.25,583
20111101|2011-04-25 12:30,25,1375.25,1379.5,1375,1379.5,574
20111101|2011-04-25 13:00,25,1379.75,1384.25,1379.75,1382.25,850
20111101|2011-04-25 18:00,26,1381.75,1382.25,1378.5,1379.25,86
20111101|2011-04-25 18:30,26,1379.75,1381.75,1379.75,1381.75,53
20111101|2011-04-25 19:00,26,1381.5,1381.5,1379.25,1379.25,33
20111101|2011-04-25 19:30,26,1378.75,1378.75,1369,1370.75,158
20111101|2011-04-25 20:00,26,1370,1371,1366.25,1369.5,378
20111101|2011-04-25 20:30,26,1369.5,1371,1369,1369.25,188
20111101|2011-04-25 21:00,26,1370,1370.25,1369.25,1369.75,165
20111101|2011-04-25 21:30,26,1369.5,1370.5,1369.5,1369.5,109
20111101|2011-04-25 22:00,26,1369.5,1370,1368,1368.5,252
20111101|2011-04-25 22:30,26,1368,1369,1366,1368.75,133
20111101|2011-04-25 23:00,26,1368.5,1369,1368,1368.75,13
20111101|2011-04-25 23:30,26,1368.75,1369,1368.75,1369,5
20111101|2011-04-26 00:00,26,1368,1368.75,1368,1368.75,17
20111101|2011-04-26 00:30,26,1368,1368,1366.75,1366.75,76
20111101|2011-04-26 01:00,26,1366.5,1367,1366,1366.5,151
20111101|2011-04-26 01:30,26,1366.25,1366.75,1365.5,1365.5,176
20111101|2011-04-26 02:00,26,1365.25,1365.5,1364.75,1365.5,49
20111101|2011-04-26 02:30,26,1365.75,1367,1365.5,1367,14
20111101|2011-04-26 03:00,26,1367,1367.75,1367,1367.75,31
20111101|2011-04-26 03:30,26,1368,1368.5,1367.5,1368.5,11
20111101|2011-04-26 04:00,26,1368.5,1373.5,1368.5,1372,143
20111101|2011-04-26 04:30,26,1372,1374,1372,1372.75,140
20111101|2011-04-26 05:00,26,1373.75,1373.75,1372,1373.75,37
20111101|2011-04-26 05:30,26,1373,1375.5,1373,1375,24
20111101|2011-04-26 06:00,26,1373.75,1373.75,1373,1373,35
20111101|2011-04-26 06:30,26,1372.5,1373.5,1372.25,1372.75,29
20111101|2011-04-26 07:00,26,1373.25,1374.5,1373.25,1374.5,16
20111101|2011-04-26 09:30,26,1373.75,1379.25,1370.5,1378,2685
20111101|2011-04-26 10:00,26,1377.25,1378,1373.5,1377,1260
20111101|2011-04-26 10:30,26,1377,1378.75,1375,1375.75,430
20111101|2011-04-26 11:00,26,1375.25,1377,1371.75,1372.5,544
20111101|2011-04-26 11:30,26,1372.25,1374.25,1371.5,1373.25,542
20111101|2011-04-26 12:00,26,1373.5,1377,1373.25,1376.5,283
20111101|2011-04-26 12:30,26,1377,1377.5,1369,1371,1228
20111101|2011-04-26 13:00,26,1370.5,1377,1370.5,1376.75,896
20111101|2011-04-26 18:00,27,1374.5,1376.75,1374.5,1375.75,68
20111101|2011-04-26 18:30,27,1376.5,1377,1375.75,1376.75,10
20111101|2011-04-26 19:00,27,1376.75,1378.25,1376.5,1378.25,15
20111101|2011-04-26 19:30,27,1379,1380,1379,1379.5,131
20111101|2011-04-26 20:00,27,1379.5,1380,1372.5,1372.75,135
20111101|2011-04-26 20:30,27,1373.5,1373.75,1371.75,1372.5,38
20111101|2011-04-26 21:00,27,1374,1374,1370.25,1370.5,63
20111101|2011-04-26 21:30,27,1370.25,1370.5,1367.75,1368.5,151
20111101|2011-04-26 22:00,27,1368,1369,1368,1368.25,24
20111101|2011-04-26 22:30,27,1369,1370.25,1369,1370.25,11
20111101|2011-04-26 23:00,27,1370,1371.25,1370,1370.75,6
20111101|2011-04-26 23:30,27,1371.25,1374,1371.25,1373.25,23
20111101|2011-04-27 00:00,27,1373.75,1374,1372.5,1372.5,16
20111101|2011-04-27 00:30,27,1372.75,1373.75,1372,1373.5,25
20111101|2011-04-27 01:00,27,1372.75,1373,1371.25,1372,65
20111101|2011-04-27 01:30,27,1371.75,1371.75,1367.25,1367.75,95
20111101|2011-04-27 02:00,27,1368,1369,1368,1368.25,17
20111101|2011-04-27 02:30,27,1368,1368,1365.5,1365.5,69
20111101|2011-04-27 03:00,27,1365.25,1367,1365.25,1367,22
20111101|2011-04-27 03:30,27,1367,1367,1366.5,1367,92
20111101|2011-04-27 04:00,27,1367,1367,1365.5,1365.5,29
20111101|2011-04-27 04:30,27,1366,1367,1366,1366,59
20111101|2011-04-27 05:00,27,1366,1366,1364,1364,43
20111101|2011-04-27 05:30,27,1364.75,1365.5,1364.5,1365.5,30
20111101|2011-04-27 06:00,27,1365.5,1365.5,1360.5,1361,163
20111101|2011-04-27 06:30,27,1361.5,1361.5,1356.75,1358.5,413
20111101|2011-04-27 07:00,27,1358.5,1360,1357,1357.75,433
20111101|2011-04-27 09:30,27,1357,1362.25,1352,1361.75,2634
20111101|2011-04-27 10:00,27,1362,1368,1360.5,1368,2197
20111101|2011-04-27 10:30,27,1367.75,1368.75,1366,1366,2243
20111101|2011-04-27 11:00,27,1366,1368.5,1362.75,1367.75,2878
20111101|2011-04-27 11:30,27,1367.25,1372.5,1365.5,1372,1611
20111101|2011-04-27 12:00,27,1372,1372.75,1368.25,1368.5,549
20111101|2011-04-27 12:30,27,1370,1377.75,1370,1375,1827
20111101|2011-04-27 13:00,27,1374.75,1375.25,1365,1365,1278
20111101|2011-04-27 18:00,28,1369,1373.5,1368.5,1372.5,116
20111101|2011-04-27 18:30,28,1372.75,1375,1372.75,1375,45
20111101|2011-04-27 19:00,28,1374.75,1375,1374.75,1375,17
20111101|2011-04-27 19:30,28,1373.75,1373.75,1367.75,1367.75,202
20111101|2011-04-27 20:00,28,1367.75,1374,1367.25,1374,181
20111101|2011-04-27 20:30,28,1374,1374.75,1369,1371,419
20111101|2011-04-27 21:00,28,1370.75,1375,1370.75,1371.75,162
20111101|2011-04-27 21:30,28,1373.5,1374.75,1373.5,1374,44
20111101|2011-04-27 22:00,28,1373.75,1375.75,1373.25,1375.75,49
20111101|2011-04-27 22:30,28,1374,1374.75,1374,1374.5,4
20111101|2011-04-27 23:00,28,1374,1375.25,1374,1375.25,8
20111101|2011-04-27 23:30,28,1375,1379.25,1375,1378.5,152
20111101|2011-04-28 00:00,28,1379,1380,1377.5,1378,90
20111101|2011-04-28 00:30,28,1377.25,1377.25,1374.5,1375,46
20111101|2011-04-28 01:00,28,1374.75,1375.25,1374.5,1375.25,43
20111101|2011-04-28 01:30,28,1377,1377,1376.5,1376.5,11
20111101|2011-04-28 02:00,28,1377,1377,1374.75,1374.75,9
20111101|2011-04-28 02:30,28,1374.75,1374.75,1374.75,1374.75,1
20111101|2011-04-28 03:00,28,1376.75,1381,1376.75,1378.75,237
20111101|2011-04-28 03:30,28,1379.75,1379.75,1379,1379,5
20111101|2011-04-28 04:00,28,1379.75,1380,1377.75,1378.5,59
20111101|2011-04-28 04:30,28,1375.25,1375.5,1374.5,1375.5,35
20111101|2011-04-28 05:00,28,1375,1377,1374,1377,66
20111101|2011-04-28 05:30,28,1377.25,1377.25,1374.5,1374.5,23
20111101|2011-04-28 06:00,28,1373.5,1375,1373,1375,58
20111101|2011-04-28 06:30,28,1374.25,1374.25,1372.25,1372.5,55
20111101|2011-04-28 07:00,28,1372.5,1374.75,1371.75,1374,63
20111101|2011-04-28 09:30,28,1375.25,1376,1361.75,1363.25,2710
20111101|2011-04-28 10:00,28,1363.25,1369,1362.5,1367,1159
20111101|2011-04-28 10:30,28,1367,1368,1346.75,1349.25,3311
20111101|2011-04-28 11:00,28,1349,1353,1348,1351.5,1052
20111101|2011-04-28 11:30,28,1352,1352.25,1333,1336,3104
20111101|2011-04-28 12:00,28,1335.5,1335.75,1322.75,1324.5,4662
20111101|2011-04-28 12:30,28,1324.25,1333,1322.25,1332.5,2934
20111101|2011-04-28 13:00,28,1332.5,1339,1330.5,1335.25,1876
20111101|2011-04-28 18:00,29,1337.5,1339.5,1332.75,1332.75,325
20111101|2011-04-28 18:30,29,1333,1334,1331.5,1333,125
20111101|2011-04-28 19:00,29,1334.5,1336,1333.75,1333.75,49
20111101|2011-04-28 19:30,29,1335.75,1344,1335.75,1343.5,183
20111101|2011-04-28 20:00,29,1343.75,1345.75,1343.5,1344.5,211
20111101|2011-04-28 20:30,29,1345,1345.5,1343.75,1344,129
20111101|2011-04-28 21:00,29,1344,1344,1342.5,1344,56
20111101|2011-04-28 21:30,29,1344,1344,1342,1342.5,98
20111101|2011-04-28 22:00,29,1342.5,1344.5,1341.5,1344.5,176
20111101|2011-04-28 22:30,29,1344.75,1345,1344,1344,10
20111101|2011-04-28 23:00,29,1344.25,1344.25,1343,1343.25,206
20111101|2011-04-28 23:30,29,1345.5,1345.75,1345.5,1345.75,10
20111101|2011-04-29 00:00,29,1345.5,1345.5,1342.75,1345,27
20111101|2011-04-29 00:30,29,1344,1344,1340.5,1340.5,130
20111101|2011-04-29 01:00,29,1341,1342.25,1339.75,1342.25,23
20111101|2011-04-29 01:30,29,1342,1342.25,1338.75,1340,113
20111101|2011-04-29 02:00,29,1340.75,1344.25,1340.75,1343,42
20111101|2011-04-29 02:30,29,1343,1345,1342,1343.75,225
20111101|2011-04-29 03:00,29,1343.25,1346,1343.25,1346,74
20111101|2011-04-29 03:30,29,1344.75,1346.25,1344.75,1346,34
20111101|2011-04-29 04:00,29,1346.25,1348,1346.25,1347.5,164
20111101|2011-04-29 04:30,29,1347.5,1347.75,1346.25,1346.25,58
20111101|2011-04-29 05:00,29,1347.5,1347.5,1345.75,1345.75,11
20111101|2011-04-29 05:30,29,1346,1346,1344.5,1345,36
20111101|2011-04-29 06:00,29,1345.25,1345.5,1344.5,1344.5,56
20111101|2011-04-29 06:30,29,1345,1345.75,1344.75,1345.75,23
20111101|2011-04-29 07:00,29,1345.75,1346.75,1344,1344,64
20111101|2011-04-29 09:30,29,1345,1348.5,1340,1346.5,2068
20111101|2011-04-29 10:00,29,1347.25,1349.5,1345.5,1345.75,630
20111101|2011-04-29 10:30,29,1345.75,1347.5,1344.75,1347.25,377
20111101|2011-04-29 11:00,29,1347,1347.5,1344.25,1344.5,256
20111101|2011-04-29 11:30,29,1344.5,1365.5,1343,1363.25,2733
20111101|2011-04-29 12:00,29,1363.5,1365.5,1359.5,1363,1157
20111101|2011-04-29 12:30,29,1364,1372,1363.75,1366.5,2228
20111101|2011-04-29 13:00,29,1366,1375.25,1361,1375,2148
20111101|2011-05-01 18:00,2,1373.5,1375.75,1367,1368,496
20111101|2011-05-01 18:30,2,1368.5,1371.25,1366,1369,170
20111101|2011-05-01 19:00,2,1369.25,1369.25,1368,1368.75,66
20111101|2011-05-01 19:30,2,1368.75,1369.25,1366,1366.25,76
20111101|2011-05-01 20:00,2,1366,1370,1366,1370,22
20111101|2011-05-01 20:30,2,1369.5,1370,1369.5,1370,17
20111101|2011-05-01 21:00,2,1370,1370,1367.5,1367.5,9
20111101|2011-05-01 21:30,2,1366.25,1370,1364,1364,188
20111101|2011-05-01 22:00,2,1364.5,1366.75,1363,1363.25,53
20111101|2011-05-01 22:30,2,1365.5,1368.75,1365,1368,21
20111101|2011-05-01 23:00,2,1369,1369.5,1368.25,1368.25,12
20111101|2011-05-01 23:30,2,1368,1368,1366,1366,23
20111101|2011-05-02 00:30,2,1366,1366,1364.25,1366,10
20111101|2011-05-02 01:00,2,1366,1366,1363.5,1366,30
20111101|2011-05-02 01:30,2,1366,1367.5,1365.25,1366.75,79
20111101|2011-05-02 02:00,2,1367.25,1367.25,1366,1366.25,6
20111101|2011-05-02 02:30,2,1366.5,1366.5,1366,1366,26
20111101|2011-05-02 03:00,2,1366.5,1367.25,1366,1367.25,52
20111101|2011-05-02 03:30,2,1369.5,1369.5,1368.5,1369,43
20111101|2011-05-02 04:00,2,1369.25,1369.25,1366.5,1366.75,34
20111101|2011-05-02 04:30,2,1367.25,1368.25,1366.25,1367.5,30
20111101|2011-05-02 05:00,2,1369.25,1369.75,1369.25,1369.25,5
20111101|2011-05-02 05:30,2,1369.75,1369.75,1369,1369,2
20111101|2011-05-02 06:00,2,1369.25,1369.75,1365.75,1369,55
20111101|2011-05-02 06:30,2,1368.5,1371,1368.5,1370,139
20111101|2011-05-02 07:00,2,1369.75,1370.5,1369.5,1369.5,17
20111101|2011-05-02 09:30,2,1375,1382,1369.75,1372.75,4106
20111101|2011-05-02 10:00,2,1372,1377,1366.25,1374.5,1898
20111101|2011-05-02 10:30,2,1374.25,1375,1369,1369.5,841
20111101|2011-05-02 11:00,2,1370.5,1372,1367,1369.5,481
20111101|2011-05-02 11:30,2,1369.25,1372.5,1367.5,1371.5,332
20111101|2011-05-02 12:00,2,1371,1374,1369.25,1371.5,448
20111101|2011-05-02 12:30,2,1372,1372,1366.75,1371,793
20111101|2011-05-02 13:00,2,1371.75,1375,1370.75,1375,822
20111101|2011-05-02 18:00,3,1373.75,1378,1373.75,1375,107
20111101|2011-05-02 18:30,3,1375,1375.5,1374,1374,13
20111101|2011-05-02 19:00,3,1373.75,1374.25,1370.25,1371.75,28
20111101|2011-05-02 19:30,3,1371,1371,1369.75,1370,79
20111101|2011-05-02 20:00,3,1369.5,1369.5,1363.5,1367,408
20111101|2011-05-02 20:30,3,1366,1367,1365.75,1366,35
20111101|2011-05-02 21:00,3,1366,1366,1363.5,1365,25
20111101|2011-05-02 21:30,3,1365,1366.5,1363.5,1365.5,58
20111101|2011-05-02 22:00,3,1365,1365,1363.75,1364.75,33
20111101|2011-05-02 22:30,3,1364.5,1365,1364.5,1365,4
20111101|2011-05-02 23:00,3,1365,1365,1365,1365,3
20111101|2011-05-02 23:30,3,1365.5,1366,1365.5,1365.75,19
20111101|2011-05-03 00:00,3,1365.75,1365.75,1365.5,1365.75,99
20111101|2011-05-03 00:30,3,1365.5,1365.5,1364,1364,48
20111101|2011-05-03 01:00,3,1363.5,1365,1362.5,1364.25,54
20111101|2011-05-03 01:30,3,1365.5,1365.5,1365.25,1365.25,26
20111101|2011-05-03 02:00,3,1365.5,1365.5,1364.75,1364.75,31
20111101|2011-05-03 02:30,3,1364.5,1365.5,1364.25,1365,21
20111101|2011-05-03 03:00,3,1365,1367,1364.75,1367,55
20111101|2011-05-03 03:30,3,1367,1368,1366.25,1368,53
20111101|2011-05-03 04:00,3,1369.25,1369.75,1368.5,1368.5,21
20111101|2011-05-03 04:30,3,1368,1368.5,1366,1366,51
20111101|2011-05-03 05:00,3,1365.5,1366,1365.25,1365.25,23
20111101|2011-05-03 05:30,3,1364.25,1365.75,1363.25,1365.75,34
20111101|2011-05-03 06:00,3,1365.25,1365.5,1364,1365.25,21
20111101|2011-05-03 06:30,3,1365,1365,1363,1363.25,45
20111101|2011-05-03 07:00,3,1363.75,1365.5,1363.75,1364.75,61
20111101|2011-05-03 09:30,3,1365,1366,1353,1359.5,2596
20111101|2011-05-03 10:00,3,1359.25,1362,1356,1361.5,1069
20111101|2011-05-03 10:30,3,1361.5,1363.5,1356.5,1359,660
20111101|2011-05-03 11:00,3,1358.75,1361.75,1358.5,1360.5,235
20111101|2011-05-03 11:30,3,1361,1362.5,1359.5,1360.5,459
20111101|2011-05-03 12:00,3,1361,1361,1356,1358.25,287
20111101|2011-05-03 12:30,3,1358.5,1359,1345,1346,2150
20111101|2011-05-03 13:00,3,1345.75,1355,1345.75,1352.5,1446
20111101|2011-05-03 18:00,4,1353.75,1354,1351.25,1352.25,78
20111101|2011-05-03 18:30,4,1352.5,1352.75,1351.5,1351.75,31
20111101|2011-05-03 19:00,4,1352.75,1352.75,1352.75,1352.75,2
20111101|2011-05-03 19:30,4,1352.5,1355,1352.5,1355,23
20111101|2011-05-03 20:00,4,1354,1355.5,1354,1355.5,22
20111101|2011-05-03 20:30,4,1355.5,1355.5,1350.25,1350.25,122
20111101|2011-05-03 21:00,4,1350,1350.25,1347.5,1347.5,37
20111101|2011-05-03 21:30,4,1347.25,1348.75,1346,1348,76
20111101|2011-05-03 22:00,4,1348,1348,1347,1348,38
20111101|2011-05-03 22:30,4,1348,1349,1348,1349,12
20111101|2011-05-03 23:00,4,1349,1350,1349,1350,14
20111101|2011-05-03 23:30,4,1349.25,1349.5,1348.5,1348.5,16
20111101|2011-05-04 00:00,4,1348,1348,1348,1348,1
20111101|2011-05-04 00:30,4,1347.25,1348,1347,1347.25,33
20111101|2011-05-04 01:00,4,1346.5,1346.5,1344,1344.75,80
20111101|2011-05-04 01:30,4,1344.25,1346.5,1344.25,1346.25,124
20111101|2011-05-04 02:00,4,1346.5,1347.25,1346,1346.25,52
20111101|2011-05-04 02:30,4,1346.5,1348.5,1346.5,1348,66
20111101|2011-05-04 03:00,4,1347.25,1347.25,1347.25,1347.25,2
20111101|2011-05-04 03:30,4,1347.25,1347.5,1346.5,1347,133
20111101|2011-05-04 04:00,4,1347,1347,1345.25,1345.5,22
20111101|2011-05-04 04:30,4,1346.25,1347.5,1346.25,1347,5
20111101|2011-05-04 05:00,4,1346.5,1346.5,1346,1346,2
20111101|2011-05-04 05:30,4,1346,1347.25,1346,1347.25,13
20111101|2011-05-04 06:00,4,1347.5,1349,1347,1347,63
20111101|2011-05-04 06:30,4,1348,1349.25,1347.75,1348.25,42
20111101|2011-05-04 07:00,4,1347.5,1348.75,1347,1348.75,110
20111101|2011-05-04 09:30,4,1345,1347.75,1337.25,1340.25,3636
20111101|2011-05-04 10:00,4,1340.25,1344,1338.5,1341,955
20111101|2011-05-04 10:30,4,1341.25,1341.75,1336.5,1340,1335
20111101|2011-05-04 11:00,4,1339.25,1340.25,1337.25,1338.25,336
20111101|2011-05-04 11:30,4,1338,1342.5,1337.25,1338.75,821
20111101|2011-05-04 12:00,4,1338.5,1339.5,1336,1337.25,374
20111101|2011-05-04 12:30,4,1337.25,1339,1334,1336,720
20111101|2011-05-04 13:00,4,1336.25,1340,1335.75,1339,816
20111101|2011-05-04 18:00,5,1338,1339.25,1336.5,1338.25,58
20111101|2011-05-04 18:30,5,1335.25,1335.25,1334,1334,144
20111101|2011-05-04 19:00,5,1334,1335.5,1333,1335.25,32
20111101|2011-05-04 19:30,5,1334.75,1336,1333.5,1336,44
20111101|2011-05-04 20:00,5,1336.75,1339.5,1335.25,1338,120
20111101|2011-05-04 20:30,5,1338,1344,1337.25,1343.5,488
20111101|2011-05-04 21:00,5,1343.5,1344,1342.5,1343,135
20111101|2011-05-04 21:30,5,1343,1344.25,1342,1342.5,169
20111101|2011-05-04 22:00,5,1343,1344.5,1342.5,1344.5,19
20111101|2011-05-04 22:30,5,1343.25,1343.25,1343.25,1343.25,1
20111101|2011-05-04 23:00,5,1343.5,1343.5,1343,1343,3
20111101|2011-05-04 23:30,5,1343.25,1343.25,1342.25,1342.5,63
20111101|2011-05-05 00:00,5,1342.5,1343,1342.25,1343,32
20111101|2011-05-05 00:30,5,1342.5,1344,1342,1344,161
20111101|2011-05-05 01:00,5,1344.5,1347.75,1344.5,1346.75,207
20111101|2011-05-05 01:30,5,1346.5,1346.75,1345.75,1346,104
20111101|2011-05-05 02:00,5,1345.75,1346,1345,1345,20
20111101|2011-05-05 02:30,5,1344.75,1344.75,1344,1344,8
20111101|2011-05-05 03:00,5,1344,1344,1343,1343,31
20111101|2011-05-05 03:30,5,1343,1343.5,1342.25,1343,126
20111101|2011-05-05 04:00,5,1343.25,1343.25,1342.75,1342.75,26
20111101|2011-05-05 04:30,5,1342.75,1342.75,1335.5,1336.25,226
20111101|2011-05-05 05:00,5,1338.5,1338.5,1328.75,1328.75,810
20111101|2011-05-05 05:30,5,1329.5,1331.5,1325.75,1328,1116
20111101|2011-05-05 06:00,5,1328.5,1330,1327,1329,98
20111101|2011-05-05 06:30,5,1327.5,1330.5,1327,1330.5,165
20111101|2011-05-05 07:00,5,1330.5,1331,1326.25,1326.5,106
20111101|2011-05-05 09:30,5,1318,1319.75,1297.5,1300.75,9903
20111101|2011-05-05 10:00,5,1300.5,1305,1292,1302,5990
20111101|2011-05-05 10:30,5,1301.5,1308,1300,1302.75,1942
20111101|2011-05-05 11:00,5,1302.75,1311,1301.5,1310.5,1591
20111101|2011-05-05 11:30,5,1309.75,1310.5,1305,1305.75,1407
20111101|2011-05-05 12:00,5,1306.75,1310.75,1305.5,1308.75,432
20111101|2011-05-05 12:30,5,1309.75,1310.75,1302,1303.5,1340
20111101|2011-05-05 13:00,5,1303,1311,1303,1310,1376
20111101|2011-05-05 18:00,6,1307,1308.25,1302.5,1304.75,98
20111101|2011-05-05 18:30,6,1305.5,1310,1305,1308.25,138
20111101|2011-05-05 19:00,6,1308.25,1311.75,1306,1311,76
20111101|2011-05-05 19:30,6,1311,1311,1307,1311,225
20111101|2011-05-05 20:00,6,1311,1316,1311,1315,694
20111101|2011-05-05 20:30,6,1315,1315.75,1312,1314,172
20111101|2011-05-05 21:00,6,1314,1314,1312.5,1313,48
20111101|2011-05-05 21:30,6,1313,1315.25,1312,1314.5,134
20111101|2011-05-05 22:00,6,1315,1315.75,1314,1315,65
20111101|2011-05-05 22:30,6,1314.25,1314.25,1314.25,1314.25,2
20111101|2011-05-05 23:00,6,1314.75,1315.25,1312,1312.75,70
20111101|2011-05-05 23:30,6,1312,1312.75,1311.25,1312.75,65
20111101|2011-05-06 00:00,6,1312.75,1312.75,1312.5,1312.75,19
20111101|2011-05-06 00:30,6,1311.75,1313,1311.75,1313,100
20111101|2011-05-06 01:00,6,1312,1312.75,1309.25,1309.25,75
20111101|2011-05-06 01:30,6,1308.5,1310.5,1306,1307,230
20111101|2011-05-06 02:00,6,1307.25,1307.25,1302,1302,335
20111101|2011-05-06 02:30,6,1301.25,1301.25,1290,1291.75,432
20111101|2011-05-06 03:00,6,1291.5,1293,1287.5,1287.5,643
20111101|2011-05-06 03:30,6,1288.5,1295.75,1287.25,1294,649
20111101|2011-05-06 04:00,6,1294,1299.75,1293,1299.75,417
20111101|2011-05-06 04:30,6,1298,1301.5,1295.5,1301.5,104
20111101|2011-05-06 05:00,6,1300.5,1300.75,1298,1299.75,33
20111101|2011-05-06 05:30,6,1300,1300.5,1297.75,1299,77
20111101|2011-05-06 06:00,6,1299,1299.25,1297.5,1297.5,34
20111101|2011-05-06 06:30,6,1298.25,1303,1296.75,1301,190
20111101|2011-05-06 07:00,6,1300.75,1301.5,1300.25,1300.25,64
20111101|2011-05-06 09:30,6,1310.5,1324.5,1308.5,1318.5,4298
20111101|2011-05-06 10:00,6,1318.25,1319.75,1314,1315.75,1210
20111101|2011-05-06 10:30,6,1316.25,1322,1307,1312.5,2257
20111101|2011-05-06 11:00,6,1311.75,1313.5,1294.25,1298.75,1788
20111101|2011-05-06 11:30,6,1299,1302.5,1291.5,1296,2487
20111101|2011-05-06 12:00,6,1296.75,1310,1296,1310,1466
20111101|2011-05-06 12:30,6,1309.25,1309.25,1301.25,1304.75,1002
20111101|2011-05-06 13:00,6,1304.5,1312.75,1302.75,1312.25,1735
20111101|2011-05-08 18:00,9,1308.5,1308.5,1305.5,1307,397
20111101|2011-05-08 18:30,9,1307.75,1312,1307.75,1311.75,74
20111101|2011-05-08 19:00,9,1311.75,1313.5,1311.75,1313.25,103
20111101|2011-05-08 19:30,9,1313.25,1313.25,1310.25,1311.75,61
20111101|2011-05-08 20:00,9,1311.75,1314.5,1311.75,1313.5,91
20111101|2011-05-08 20:30,9,1313.5,1316,1312.75,1316,87
20111101|2011-05-08 21:00,9,1316.25,1316.5,1315,1315,29
20111101|2011-05-08 21:30,9,1315.25,1316.5,1315,1315.5,31
20111101|2011-05-08 22:00,9,1316.75,1317.25,1315.25,1316.25,21
20111101|2011-05-08 22:30,9,1316.25,1316.25,1315.75,1316.25,5
20111101|2011-05-08 23:00,9,1315.75,1317.25,1315.75,1317,27
20111101|2011-05-08 23:30,9,1317,1317.5,1317,1317,21
20111101|2011-05-09 00:00,9,1317,1317.75,1317,1317,36
20111101|2011-05-09 00:30,9,1317,1317,1314.5,1314.5,86
20111101|2011-05-09 01:00,9,1313.25,1314.25,1312.5,1313,109
20111101|2011-05-09 01:30,9,1313.75,1314,1312.75,1313,193
20111101|2011-05-09 02:00,9,1313,1315,1312,1313.25,194
20111101|2011-05-09 02:30,9,1314.75,1316,1312.5,1315.5,389
20111101|2011-05-09 03:00,9,1316,1316.5,1315,1315,168
20111101|2011-05-09 03:30,9,1315.5,1316,1314.75,1315,27
20111101|2011-05-09 04:00,9,1315,1316.25,1315,1316,57
20111101|2011-05-09 04:30,9,1316,1316,1312.75,1313,126
20111101|2011-05-09 05:00,9,1314.25,1314.75,1313.25,1314.75,44
20111101|2011-05-09 05:30,9,1315,1316.5,1314.75,1316.25,257
20111101|2011-05-09 06:00,9,1315.75,1318.25,1315.75,1317.5,99
20111101|2011-05-09 06:30,9,1317.75,1318.25,1315.75,1316.75,156
20111101|2011-05-09 07:00,9,1316.75,1317.25,1316,1316.25,100
20111101|2011-05-09 09:30,9,1315,1323.75,1312.25,1321.25,2261
20111101|2011-05-09 10:00,9,1321.5,1322.75,1316,1317.5,1433
20111101|2011-05-09 10:30,9,1317.75,1319.5,1311.75,1318.75,1167
20111101|2011-05-09 11:00,9,1317.75,1318.75,1314.75,1315,271
20111101|2011-05-09 11:30,9,1315.25,1320,1315.25,1320,516
20111101|2011-05-09 12:00,9,1319.75,1322.25,1318.5,1320.25,640
20111101|2011-05-09 12:30,9,1319.75,1322.5,1319,1320.25,1203
20111101|2011-05-09 13:00,9,1320.5,1323,1317,1320.25,888
20111101|2011-05-09 18:00,10,1320,1321.5,1317,1321,145
20111101|2011-05-09 18:30,10,1320.75,1320.75,1318.75,1319.75,22
20111101|2011-05-09 19:00,10,1318.5,1319,1318.25,1319,26
20111101|2011-05-09 19:30,10,1318.75,1321,1318.75,1319.5,11
20111101|2011-05-09 20:00,10,1319.25,1320.75,1318.5,1320.75,59
20111101|2011-05-09 20:30,10,1320.75,1321.5,1320,1320.25,105
20111101|2011-05-09 21:00,10,1320.5,1323.25,1320.5,1322.5,49
20111101|2011-05-09 21:30,10,1322.75,1325,1322.25,1324.75,116
20111101|2011-05-09 22:00,10,1325.25,1326.5,1324.5,1326.5,51
20111101|2011-05-09 22:30,10,1326,1326.5,1325.75,1326.5,19
20111101|2011-05-09 23:00,10,1325.5,1325.5,1324,1324,17
20111101|2011-05-09 23:30,10,1324,1325.25,1324,1325.25,17
20111101|2011-05-10 00:00,10,1325.25,1326,1325.25,1325.25,41
20111101|2011-05-10 00:30,10,1325.25,1325.75,1324.25,1325.25,125
20111101|2011-05-10 01:00,10,1324.5,1325.5,1324,1325.5,86
20111101|2011-05-10 01:30,10,1325.5,1327,1325.5,1327,110
20111101|2011-05-10 02:00,10,1325.5,1326,1325.25,1326,27
20111101|2011-05-10 02:30,10,1326,1329.5,1326,1329,118
20111101|2011-05-10 03:00,10,1329,1330.25,1328.5,1329,77
20111101|2011-05-10 03:30,10,1329,1331.25,1328.5,1331.25,79
20111101|2011-05-10 04:00,10,1331.5,1332,1330.5,1330.75,72
20111101|2011-05-10 04:30,10,1330.5,1330.5,1329.25,1330,37
20111101|2011-05-10 05:00,10,1330,1330,1328.75,1329.75,15
20111101|2011-05-10 05:30,10,1329.75,1330,1328.75,1328.75,63
20111101|2011-05-10 06:00,10,1329.25,1329.5,1328.75,1329.5,25
20111101|2011-05-10 06:30,10,1329.75,1330.5,1329.25,1330.5,106
20111101|2011-05-10 07:00,10,1330.75,1331.5,1330.25,1331.25,113
20111101|2011-05-10 09:30,10,1331,1333,1325,1330.25,5298
20111101|2011-05-10 10:00,10,1330.25,1332.25,1328.75,1331.25,1450
20111101|2011-05-10 10:30,10,1331.5,1336.5,1330,1332.5,1767
20111101|2011-05-10 11:00,10,1332.5,1335,1331.5,1332,730
20111101|2011-05-10 11:30,10,1332,1334,1330.75,1332.5,596
20111101|2011-05-10 12:00,10,1332.75,1334.5,1330.75,1333.5,643
20111101|2011-05-10 12:30,10,1333.5,1334.25,1328.75,1329.5,718
20111101|2011-05-10 13:00,10,1330,1331.25,1322,1323.75,1499
20111101|2011-05-10 18:00,11,1322.5,1326,1322,1326,144
20111101|2011-05-10 18:30,11,1325.75,1326.25,1325.5,1326.25,30
20111101|2011-05-10 19:00,11,1327,1327,1326.5,1326.5,13
20111101|2011-05-10 19:30,11,1327,1327,1325.75,1326,15
20111101|2011-05-10 20:00,11,1326,1327.25,1325.25,1327.25,98
20111101|2011-05-10 20:30,11,1328,1328.25,1325,1325,95
20111101|2011-05-10 21:00,11,1326.5,1326.5,1323.5,1323.5,93
20111101|2011-05-10 21:30,11,1324,1325,1323.75,1325,28
20111101|2011-05-10 22:00,11,1325.5,1327,1325,1325,33
20111101|2011-05-10 22:30,11,1326,1326,1326,1326,3
20111101|2011-05-10 23:00,11,1325.5,1325.5,1325,1325,2
20111101|2011-05-10 23:30,11,1325,1325.75,1325,1325.75,51
20111101|2011-05-11 00:00,11,1325,1325,1324,1324.5,22
20111101|2011-05-11 00:30,11,1324,1324.25,1322,1322,41
20111101|2011-05-11 01:00,11,1322,1323.75,1321.75,1323.75,81
20111101|2011-05-11 01:30,11,1323,1324.5,1323,1323,4
20111101|2011-05-11 02:00,11,1323,1323.5,1322,1322,110
20111101|2011-05-11 02:30,11,1322.25,1322.25,1318.75,1321.75,245
20111101|2011-05-11 03:00,11,1323.25,1324.75,1322.75,1323.25,69
20111101|2011-05-11 03:30,11,1324,1324.75,1324,1324.75,8
20111101|2011-05-11 04:00,11,1323.75,1323.75,1321.75,1322.75,20
20111101|2011-05-11 04:30,11,1323.25,1324,1322,1322,17
20111101|2011-05-11 05:00,11,1321.25,1322.75,1320,1322.25,41
20111101|2011-05-11 05:30,11,1322.5,1322.5,1321.5,1322,17
20111101|2011-05-11 06:00,11,1321.25,1322,1320.5,1320.5,61
20111101|2011-05-11 06:30,11,1321.5,1322,1321,1322,54
20111101|2011-05-11 07:00,11,1321.25,1322,1319.75,1319.75,53
20111101|2011-05-11 09:30,11,1311,1318.75,1303.75,1309.75,7873
20111101|2011-05-11 10:00,11,1310,1317,1308.25,1315.25,2092
20111101|2011-05-11 10:30,11,1315.25,1318.5,1315,1317.5,1852
20111101|2011-05-11 11:00,11,1317.5,1317.75,1311.75,1313,1490
20111101|2011-05-11 11:30,11,1312.5,1313.75,1309.25,1312,1481
20111101|2011-05-11 12:00,11,1312,1315,1311.75,1313.75,635
20111101|2011-05-11 12:30,11,1313.25,1315.75,1310.25,1313,1219
20111101|2011-05-11 13:00,11,1312.75,1322.75,1312.25,1322,2288
20111101|2011-05-11 18:00,12,1319,1321.25,1317.25,1321.25,167
20111101|2011-05-11 18:30,12,1321.5,1322,1321.25,1322,19
20111101|2011-05-11 19:00,12,1321.25,1321.25,1320.5,1321.25,36
20111101|2011-05-11 19:30,12,1321.25,1324,1321.25,1324,73
20111101|2011-05-11 20:00,12,1323.5,1325,1323.5,1325,170
20111101|2011-05-11 20:30,12,1323.5,1325,1323.5,1323.5,46
20111101|2011-05-11 21:00,12,1323.75,1324,1323.5,1323.75,45
20111101|2011-05-11 21:30,12,1323.75,1324.25,1322,1323.5,28
20111101|2011-05-11 22:00,12,1323,1325.5,1323,1324.75,45
20111101|2011-05-11 22:30,12,1324.75,1325.5,1324,1325,99
20111101|2011-05-11 23:00,12,1324,1325,1323.75,1325,28
20111101|2011-05-11 23:30,12,1325,1325,1324.25,1325,6
20111101|2011-05-12 00:00,12,1325,1325,1325,1325,3
20111101|2011-05-12 00:30,12,1325,1325.5,1325,1325,53
20111101|2011-05-12 01:00,12,1325,1325,1320,1320.75,239
20111101|2011-05-12 01:30,12,1320.75,1322,1318.25,1319,86
20111101|2011-05-12 02:00,12,1319.25,1319.75,1318,1319.75,92
20111101|2011-05-12 02:30,12,1320,1320,1318.5,1319.25,37
20111101|2011-05-12 03:00,12,1318.75,1320,1313.25,1314.75,194
20111101|2011-05-12 03:30,12,1314.25,1314.25,1311.5,1311.5,138
20111101|2011-05-12 04:00,12,1311.5,1311.5,1309,1309,318
20111101|2011-05-12 04:30,12,1309,1310,1308.5,1310,81
20111101|2011-05-12 05:00,12,1311.25,1313,1310.25,1310.25,65
20111101|2011-05-12 05:30,12,1309.25,1310,1306,1307,271
20111101|2011-05-12 06:00,12,1307.5,1309,1306,1309,169
20111101|2011-05-12 06:30,12,1308.5,1308.5,1301.75,1303.5,483
20111101|2011-05-12 07:00,12,1303.5,1303.75,1300.75,1302,260
20111101|2011-05-12 09:30,12,1309.25,1314,1304.5,1310.25,3319
20111101|2011-05-12 10:00,12,1310.5,1311.5,1306.5,1310.5,1276
20111101|2011-05-12 10:30,12,1310.25,1319.5,1309.5,1316,2605
20111101|2011-05-12 11:00,12,1316.75,1318,1311,1314.75,835
20111101|2011-05-12 11:30,12,1314.5,1316.5,1311.5,1315.25,570
20111101|2011-05-12 12:00,12,1316,1324.5,1316,1321.5,1884
20111101|2011-05-12 12:30,12,1321.75,1339.5,1319.25,1332.75,2486
20111101|2011-05-12 13:00,12,1334,1335,1325,1325.25,799
20111101|2011-05-12 18:00,13,1326.75,1327.25,1325,1325,46
20111101|2011-05-12 18:30,13,1326.5,1326.5,1325.25,1326.5,27
20111101|2011-05-12 19:00,13,1327.25,1328.5,1326.25,1328.25,26
20111101|2011-05-12 19:30,13,1328.75,1329.75,1327.25,1327.5,124
20111101|2011-05-12 20:00,13,1327,1329.25,1324.25,1328,98
20111101|2011-05-12 20:30,13,1329,1329,1325.75,1326,158
20111101|2011-05-12 21:00,13,1326,1327.5,1326,1327.5,42
20111101|2011-05-12 21:30,13,1326.75,1328,1326.75,1327.75,36
20111101|2011-05-12 22:00,13,1327.75,1327.75,1326,1326.5,91
20111101|2011-05-12 22:30,13,1325.5,1325.5,1325.5,1325.5,4
20111101|2011-05-12 23:00,13,1327.25,1327.5,1327.25,1327.5,2
20111101|2011-05-12 23:30,13,1328,1328,1328,1328,1
20111101|2011-05-13 00:00,13,1328,1328,1327,1327.25,13
20111101|2011-05-13 00:30,13,1326,1327,1325.5,1327,15
20111101|2011-05-13 01:00,13,1328,1330.5,1328,1330.25,94
20111101|2011-05-13 01:30,13,1330.25,1334,1330.25,1331.75,145
20111101|2011-05-13 02:00,13,1332,1336,1332,1336,95
20111101|2011-05-13 02:30,13,1336,1336,1334.5,1334.5,25
20111101|2011-05-13 03:00,13,1334,1334.75,1334,1334.5,39
20111101|2011-05-13 03:30,13,1335,1335,1334,1334.25,31
20111101|2011-05-13 04:00,13,1334,1334.25,1334,1334.25,5
20111101|2011-05-13 04:30,13,1334,1335.5,1333.75,1334,32
20111101|2011-05-13 05:00,13,1333.75,1334.5,1333.75,1334,17
20111101|2011-05-13 05:30,13,1334.25,1336,1334,1336,47
20111101|2011-05-13 06:00,13,1335.75,1336.25,1334.75,1335.25,98
20111101|2011-05-13 06:30,13,1335.75,1336,1334.25,1335,40
20111101|2011-05-13 07:00,13,1335.25,1335.5,1335,1335,23
20111101|2011-05-13 09:30,13,1335.5,1335.5,1317.75,1318.5,3766
20111101|2011-05-13 10:00,13,1318.5,1322.5,1315,1320,2544
20111101|2011-05-13 10:30,13,1320.5,1322,1314.5,1316,3110
20111101|2011-05-13 11:00,13,1315.75,1316.5,1308.5,1313.25,1906
20111101|2011-05-13 11:30,13,1313.25,1315,1309.75,1311,953
20111101|2011-05-13 12:00,13,1311,1313.5,1309,1309.75,830
20111101|2011-05-13 12:30,13,1310,1311.75,1307,1309.5,1014
20111101|2011-05-13 13:00,13,1309.5,1313.5,1308,1312,1183
20111101|2011-05-15 18:00,16,1311.25,1317.5,1310.75,1315.25,241
20111101|2011-05-15 18:30,16,1315.5,1317.75,1315,1315.5,74
20111101|2011-05-15 19:00,16,1316,1316.75,1315.5,1315.5,82
20111101|2011-05-15 19:30,16,1315.5,1316.5,1315,1316,57
20111101|2011-05-15 20:00,16,1316.5,1318.25,1316,1318,97
20111101|2011-05-15 20:30,16,1318.25,1320.5,1318.25,1320,94
20111101|2011-05-15 21:00,16,1317.75,1320.25,1316.75,1319.75,49
20111101|2011-05-15 21:30,16,1319.5,1320.5,1318,1320,52
20111101|2011-05-15 22:00,16,1319.75,1320.25,1318,1319.75,118
20111101|2011-05-15 22:30,16,1319,1319,1319,1319,1
20111101|2011-05-15 23:00,16,1319,1319,1319,1319,6
20111101|2011-05-15 23:30,16,1318.25,1318.25,1318,1318,4
20111101|2011-05-16 00:00,16,1317.75,1317.75,1317.25,1317.25,5
20111101|2011-05-16 00:30,16,1318.75,1320.25,1318.75,1320,100
20111101|2011-05-16 01:00,16,1319.75,1320.5,1319,1320.25,27
20111101|2011-05-16 01:30,16,1320.25,1320.75,1315.5,1317.25,113
20111101|2011-05-16 02:00,16,1315.5,1316,1313.25,1315,135
20111101|2011-05-16 02:30,16,1317,1317.25,1316,1316,7
20111101|2011-05-16 03:00,16,1315.5,1315.5,1314,1314,9
20111101|2011-05-16 03:30,16,1314.5,1315,1314.5,1315,15
20111101|2011-05-16 04:00,16,1314.5,1314.5,1314,1314,37
20111101|2011-05-16 04:30,16,1313.25,1314.5,1312.5,1313.5,47
20111101|2011-05-16 05:00,16,1313.75,1313.75,1311.75,1313.25,75
20111101|2011-05-16 05:30,16,1312.75,1312.75,1312.75,1312.75,1
20111101|2011-05-16 06:00,16,1311.75,1312.5,1309.5,1309.75,61
20111101|2011-05-16 06:30,16,1311.25,1314.5,1311.25,1314.25,51
20111101|2011-05-16 07:00,16,1314,1314.5,1313.5,1314,171
20111101|2011-05-16 09:30,16,1313.75,1320.75,1312.5,1319.5,2988
20111101|2011-05-16 10:00,16,1319.5,1323,1315,1316,1483
20111101|2011-05-16 10:30,16,1315.5,1317.75,1313.5,1317.5,649
20111101|2011-05-16 11:00,16,1317.5,1317.75,1313.75,1315.5,640
20111101|2011-05-16 11:30,16,1316,1318.5,1315,1315.25,531
20111101|2011-05-16 12:00,16,1314.25,1314.75,1311,1312.75,620
20111101|2011-05-16 12:30,16,1313.5,1316.75,1311,1315.5,522
20111101|2011-05-16 13:00,16,1314.75,1315,1303,1304.25,3123
20111101|2011-05-16 18:00,17,1304.5,1304.5,1300.5,1301.25,185
20111101|2011-05-16 18:30,17,1301.5,1302.75,1300,1301.5,106
20111101|2011-05-16 19:00,17,1302,1305,1301.5,1304.75,85
20111101|2011-05-16 19:30,17,1305,1305.25,1304.5,1304.75,89
20111101|2011-05-16 20:00,17,1305.25,1309.5,1305,1309.25,357
20111101|2011-05-16 20:30,17,1309,1311.5,1307.75,1308.25,742
20111101|2011-05-16 21:00,17,1308.25,1308.75,1306.25,1306.75,251
20111101|2011-05-16 21:30,17,1308,1310,1306.25,1310,421
20111101|2011-05-16 22:00,17,1310,1312.5,1308.25,1310,289
20111101|2011-05-16 22:30,17,1310,1311.5,1310,1311.5,3
20111101|2011-05-16 23:00,17,1311,1311,1311,1311,1
20111101|2011-05-17 00:30,17,1309.25,1311.25,1309.25,1309.75,70
20111101|2011-05-17 01:00,17,1310,1313.5,1310,1312.5,243
20111101|2011-05-17 01:30,17,1313.25,1314,1312.75,1313.75,82
20111101|2011-05-17 02:00,17,1313.5,1313.5,1312.25,1312.75,66
20111101|2011-05-17 02:30,17,1312.25,1312.25,1311.5,1311.75,127
20111101|2011-05-17 03:00,17,1311.5,1311.5,1310.75,1311,35
20111101|2011-05-17 03:30,17,1311,1313.5,1311,1312.5,15
20111101|2011-05-17 04:00,17,1313,1313.25,1312.75,1312.75,4
20111101|2011-05-17 04:30,17,1312.25,1312.5,1310.75,1310.75,29
20111101|2011-05-17 05:00,17,1310.5,1312.5,1310.5,1312.25,38
20111101|2011-05-17 05:30,17,1312.25,1313.5,1312.25,1313,11
20111101|2011-05-17 06:00,17,1313.5,1313.75,1313,1313.75,142
20111101|2011-05-17 06:30,17,1314,1314.5,1312.25,1312.25,135
20111101|2011-05-17 07:00,17,1312,1313.5,1311.75,1313,55
20111101|2011-05-17 09:30,17,1311,1314.75,1304,1308.25,2190
20111101|2011-05-17 10:00,17,1308,1308,1295,1298,3925
20111101|2011-05-17 10:30,17,1297.75,1305.5,1296.75,1304.25,1896
20111101|2011-05-17 11:00,17,1304.5,1314,1304,1314,2300
20111101|2011-05-17 11:30,17,1314,1323,1312.25,1316.25,2486
20111101|2011-05-17 12:00,17,1316.75,1318.75,1314.5,1317.75,613
20111101|2011-05-17 12:30,17,1317.75,1321.25,1316.75,1319.25,878
20111101|2011-05-17 13:00,17,1318.5,1322,1318,1320.25,1060
20111101|2011-05-17 18:00,18,1320,1323.75,1320,1323.5,189
20111101|2011-05-17 18:30,18,1323.5,1323.75,1322.25,1323.75,96
20111101|2011-05-17 19:00,18,1323,1323.75,1322.25,1322.25,36
20111101|2011-05-17 19:30,18,1322.25,1323.25,1322,1322.5,38
20111101|2011-05-17 20:00,18,1323,1324.5,1322.25,1324,188
20111101|2011-05-17 20:30,18,1323.75,1326.25,1323.75,1326.25,185
20111101|2011-05-17 21:00,18,1326,1327,1326,1326.25,121
20111101|2011-05-17 21:30,18,1326.75,1327,1325.5,1326,45
20111101|2011-05-17 22:00,18,1326,1326.75,1326,1326.75,28
20111101|2011-05-17 22:30,18,1326.75,1327,1326.5,1326.75,44
20111101|2011-05-17 23:00,18,1326.5,1327.5,1326.5,1327,18
20111101|2011-05-17 23:30,18,1327.25,1327.75,1327.25,1327.75,40
20111101|2011-05-18 00:00,18,1328,1330.25,1328,1330.25,103
20111101|2011-05-18 00:30,18,1330,1330.75,1328.5,1329.25,149
20111101|2011-05-18 01:00,18,1329,1329.75,1325.75,1325.75,54
20111101|2011-05-18 01:30,18,1325.5,1325.75,1322,1323.75,299
20111101|2011-05-18 02:00,18,1323.75,1323.75,1323.25,1323.5,29
20111101|2011-05-18 02:30,18,1324.25,1325,1323.5,1323.5,93
20111101|2011-05-18 03:00,18,1324.5,1324.5,1323,1323.25,98
20111101|2011-05-18 03:30,18,1323,1323.5,1322.5,1322.5,49
20111101|2011-05-18 04:00,18,1322.75,1323.5,1322,1323.5,23
20111101|2011-05-18 04:30,18,1323.75,1324.75,1323.75,1324.75,11
20111101|2011-05-18 05:00,18,1325,1325.25,1324.25,1325,47
20111101|2011-05-18 05:30,18,1325,1326.25,1324,1324.75,45
20111101|2011-05-18 06:00,18,1324,1324.75,1323.75,1324.75,39
20111101|2011-05-18 06:30,18,1325.75,1327,1324.5,1326.75,47
20111101|2011-05-18 07:00,18,1326.25,1326.25,1322.75,1324.75,74
20111101|2011-05-18 09:30,18,1328,1352.5,1327.25,1346.5,8625
20111101|2011-05-18 10:00,18,1346.5,1349.75,1345,1346.5,1577
20111101|2011-05-18 10:30,18,1346.75,1349.75,1346,1347.25,1712
20111101|2011-05-18 11:00,18,1347.25,1349.5,1346.5,1348,957
20111101|2011-05-18 11:30,18,1348.25,1351,1348,1350,1472
20111101|2011-05-18 12:00,18,1350,1352,1348,1352,1001
20111101|2011-05-18 12:30,18,1351.5,1360.25,1351,1355.25,2902
20111101|2011-05-18 13:00,18,1355.25,1355.5,1348.5,1350.5,1295
20111101|2011-05-18 18:00,19,1351.25,1352.5,1349.75,1351.25,135
20111101|2011-05-18 18:30,19,1351.25,1352,1349.75,1349.75,44
20111101|2011-05-18 19:00,19,1349.75,1351,1347.5,1351,146
20111101|2011-05-18 19:30,19,1351,1351.75,1350,1351.25,110
20111101|2011-05-18 20:00,19,1350.75,1350.75,1344.5,1346,920
20111101|2011-05-18 20:30,19,1346,1348,1345.75,1348,121
20111101|2011-05-18 21:00,19,1347.25,1349,1347.25,1348.5,19
20111101|2011-05-18 21:30,19,1349,1349.5,1348.75,1349.25,45
20111101|2011-05-18 22:00,19,1349,1349.25,1348.75,1348.75,16
20111101|2011-05-18 22:30,19,1348.75,1348.75,1347.75,1347.75,38
20111101|2011-05-18 23:00,19,1347.75,1348,1347.25,1347.25,14
20111101|2011-05-19 00:00,19,1346.75,1347,1346.75,1347,6
20111101|2011-05-19 00:30,19,1346.75,1347,1345,1345,46
20111101|2011-05-19 01:00,19,1345,1346,1344.75,1345.25,93
20111101|2011-05-19 01:30,19,1346,1348,1345.5,1346,72
20111101|2011-05-19 02:00,19,1346,1346.75,1346,1346.75,48
20111101|2011-05-19 02:30,19,1345.75,1346.5,1345,1345.25,129
20111101|2011-05-19 03:00,19,1345.25,1352.75,1345,1351,618
20111101|2011-05-19 03:30,19,1351.5,1356.75,1351.5,1356,285
20111101|2011-05-19 04:00,19,1357,1360,1356.25,1357,498
20111101|2011-05-19 04:30,19,1358,1359,1357.25,1359,67
20111101|2011-05-19 05:00,19,1359,1359,1353,1354.5,132
20111101|2011-05-19 05:30,19,1356.5,1358,1355.25,1356.25,21
20111101|2011-05-19 06:00,19,1356,1357,1355.25,1356.75,63
20111101|2011-05-19 06:30,19,1357.5,1359,1356.75,1359,61
20111101|2011-05-19 07:00,19,1359.25,1361.5,1358.75,1361,190
20111101|2011-05-19 09:30,19,1359.25,1359.75,1343,1345.25,3344
20111101|2011-05-19 10:00,19,1345.5,1350,1342.75,1348,1333
20111101|2011-05-19 10:30,19,1348.25,1350,1343.75,1346,877
20111101|2011-05-19 11:00,19,1345.5,1349.75,1345,1349.25,537
20111101|2011-05-19 11:30,19,1349.25,1350.5,1346,1350,812
20111101|2011-05-19 12:00,19,1350,1352.75,1347.5,1348.75,937
20111101|2011-05-19 12:30,19,1349,1350.75,1344.75,1344.75,615
20111101|2011-05-19 13:00,19,1345.75,1351.5,1345.5,1351,1073
20111101|2011-05-19 18:00,20,1347,1349.5,1345.5,1345.5,119
20111101|2011-05-19 18:30,20,1346.75,1347,1346.5,1347,14
20111101|2011-05-19 19:00,20,1348.5,1349.25,1348.25,1349.25,17
20111101|2011-05-19 19:30,20,1349.5,1352.25,1349.25,1350.75,74
20111101|2011-05-19 20:00,20,1349.25,1352.25,1349,1351,156
20111101|2011-05-19 20:30,20,1351.75,1352.75,1351,1352.75,41
20111101|2011-05-19 21:00,20,1352.25,1352.5,1352.25,1352.5,6
20111101|2011-05-19 21:30,20,1354.5,1354.75,1352.75,1353,66
20111101|2011-05-19 22:00,20,1354,1355,1354,1354,68
20111101|2011-05-19 22:30,20,1355,1355.25,1355,1355.25,14
20111101|2011-05-19 23:00,20,1355.25,1355.75,1355,1355.75,13
20111101|2011-05-19 23:30,20,1355.75,1355.75,1355.5,1355.5,3
20111101|2011-05-20 00:00,20,1355.5,1355.75,1355.5,1355.5,5
20111101|2011-05-20 00:30,20,1356,1356,1355,1355,23
20111101|2011-05-20 01:00,20,1354.75,1356,1354.25,1356,37
20111101|2011-05-20 01:30,20,1356,1358.75,1356,1358.75,88
20111101|2011-05-20 02:00,20,1357.5,1359,1356.5,1359,48
20111101|2011-05-20 02:30,20,1359,1359,1357,1357.5,77
20111101|2011-05-20 03:00,20,1357.5,1358,1356.5,1356.5,83
20111101|2011-05-20 03:30,20,1356.5,1357.5,1355,1355.5,104
20111101|2011-05-20 04:00,20,1356,1359.5,1356,1359,131
20111101|2011-05-20 04:30,20,1358.5,1359,1358,1359,55
20111101|2011-05-20 05:00,20,1357.75,1359,1356.75,1358.5,18
20111101|2011-05-20 05:30,20,1358,1358.5,1353.5,1353.5,92
20111101|2011-05-20 06:00,20,1353,1353,1345.25,1346,203
20111101|2011-05-20 06:30,20,1346.25,1348.75,1343,1348.75,464
20111101|2011-05-20 07:00,20,1347.75,1348.25,1346,1347,87
20111101|2011-05-20 09:30,20,1340,1354.75,1337.25,1351.25,3774
20111101|2011-05-20 10:00,20,1350.75,1361,1349.5,1359.5,2264
20111101|2011-05-20 10:30,20,1359.5,1360,1351.25,1352,1464
20111101|2011-05-20 11:00,20,1353,1359.5,1352.75,1359.25,741
20111101|2011-05-20 11:30,20,1359.5,1359.5,1357,1357.25,570
20111101|2011-05-20 12:00,20,1357.25,1358.25,1354.25,1354.5,296
20111101|2011-05-20 12:30,20,1354.5,1356.5,1350,1351,758
20111101|2011-05-20 13:00,20,1351.25,1352.5,1347.75,1348.25,2104
20111101|2011-05-22 18:00,23,1354.5,1358.5,1352,1358,280
20111101|2011-05-22 18:30,23,1358,1359.75,1357.5,1359,173
20111101|2011-05-22 19:00,23,1359.5,1360.75,1358.25,1360.5,160
20111101|2011-05-22 19:30,23,1360.5,1362.25,1359,1361.25,140
20111101|2011-05-22 20:00,23,1361.5,1363,1360.25,1363,252
20111101|2011-05-22 20:30,23,1362.5,1363,1360,1361,184
20111101|2011-05-22 21:00,23,1361.25,1361.25,1360.75,1361.25,25
20111101|2011-05-22 21:30,23,1360.75,1361.25,1360,1360,58
20111101|2011-05-22 22:00,23,1359.75,1359.75,1358.75,1358.75,2
20111101|2011-05-22 22:30,23,1359,1359,1358,1358.25,35
20111101|2011-05-22 23:00,23,1358,1358,1356,1356.25,44
20111101|2011-05-22 23:30,23,1356,1356,1356,1356,10
20111101|2011-05-23 00:00,23,1356,1356,1354.5,1355,29
20111101|2011-05-23 00:30,23,1355.5,1355.5,1352.75,1353,95
20111101|2011-05-23 01:00,23,1352.5,1352.5,1344.75,1348,158
20111101|2011-05-23 01:30,23,1348,1349,1347.5,1348.5,73
20111101|2011-05-23 02:00,23,1348.25,1348.5,1347.5,1348,168
20111101|2011-05-23 02:30,23,1347.25,1347.5,1346,1347.5,67
20111101|2011-05-23 03:00,23,1348.25,1348.5,1348,1348,84
20111101|2011-05-23 03:30,23,1348,1351.25,1347.5,1349.5,144
20111101|2011-05-23 04:00,23,1349.25,1349.25,1346.5,1347,110
20111101|2011-05-23 04:30,23,1347,1347,1346.25,1346.25,4
20111101|2011-05-23 05:00,23,1346,1346.75,1345.75,1346.75,6
20111101|2011-05-23 05:30,23,1345.5,1346.5,1345.5,1346.5,23
20111101|2011-05-23 06:00,23,1345.25,1347,1345.25,1345.25,82
20111101|2011-05-23 06:30,23,1345.25,1350,1345.25,1349.75,213
20111101|2011-05-23 07:00,23,1350.75,1351,1346.75,1347,41
20111101|2011-05-23 09:30,23,1345,1348.5,1339,1339.25,3558
20111101|2011-05-23 10:00,23,1339.25,1346.5,1336.5,1344.5,1414
20111101|2011-05-23 10:30,23,1344.25,1350,1343.5,1349.25,761
20111101|2011-05-23 11:00,23,1348.5,1353.75,1346,1353.75,1202
20111101|2011-05-23 11:30,23,1353.75,1357.25,1350.5,1352.25,1059
20111101|2011-05-23 12:00,23,1353.25,1354,1347.25,1349,579
20111101|2011-05-23 12:30,23,1349.5,1350.5,1346.75,1348.75,821
20111101|2011-05-23 13:00,23,1349,1351.5,1347,1348,830
20111101|2011-05-23 18:00,24,1351,1353.5,1347.25,1347.5,138
20111101|2011-05-23 18:30,24,1347.5,1349.25,1346.25,1349,26
20111101|2011-05-23 19:00,24,1349.5,1350.75,1349.5,1350.25,95
20111101|2011-05-23 19:30,24,1349.5,1354.75,1349.5,1354.75,35
20111101|2011-05-23 20:00,24,1354.75,1356.75,1354.5,1356,288
20111101|2011-05-23 20:30,24,1354.75,1356.25,1354.5,1356,59
20111101|2011-05-23 21:00,24,1355,1355.5,1355,1355,20
20111101|2011-05-23 21:30,24,1356,1356.25,1355,1355,92
20111101|2011-05-23 22:00,24,1355,1357,1354.75,1356.5,97
20111101|2011-05-23 22:30,24,1356.25,1356.5,1356.25,1356.5,9
20111101|2011-05-23 23:00,24,1357.25,1357.5,1357,1357.25,15
20111101|2011-05-23 23:30,24,1357.25,1357.25,1356.25,1356.75,12
20111101|2011-05-24 00:00,24,1356.75,1356.75,1354.75,1356.25,60
20111101|2011-05-24 00:30,24,1355.75,1358,1355.75,1358,79
20111101|2011-05-24 01:00,24,1358,1358.75,1357.25,1358.75,84
20111101|2011-05-24 01:30,24,1358.75,1362,1358.75,1362,161
20111101|2011-05-24 02:00,24,1361.75,1364.75,1361.25,1363.75,85
20111101|2011-05-24 02:30,24,1362.5,1363,1362,1362,109
20111101|2011-05-24 03:00,24,1362,1363.25,1360.25,1362,73
20111101|2011-05-24 03:30,24,1362,1362,1360.25,1360.25,230
20111101|2011-05-24 04:00,24,1360,1361,1358,1358.75,126
20111101|2011-05-24 04:30,24,1358.75,1362.25,1358.5,1362.25,124
20111101|2011-05-24 05:00,24,1362,1362,1360,1360,37
20111101|2011-05-24 05:30,24,1361.25,1362.5,1360.75,1361,93
20111101|2011-05-24 06:00,24,1361,1361.25,1359.5,1359.5,81
20111101|2011-05-24 06:30,24,1359.5,1360,1358,1358,123
20111101|2011-05-24 07:00,24,1358,1360,1358,1358.25,168
20111101|2011-05-24 09:30,24,1359.75,1368.5,1358,1360,4369
20111101|2011-05-24 10:00,24,1360,1364.5,1360,1362.5,1806
20111101|2011-05-24 10:30,24,1361.75,1363.25,1359,1359.75,985
20111101|2011-05-24 11:00,24,1360.25,1360.25,1349.75,1351.5,1810
20111101|2011-05-24 11:30,24,1351.5,1359,1348,1357.75,2008
20111101|2011-05-24 12:00,24,1357.25,1357.5,1352.5,1352.75,595
20111101|2011-05-24 12:30,24,1352.75,1354.25,1347.25,1352.75,1565
20111101|2011-05-24 13:00,24,1352.25,1355,1351.75,1354,735
20111101|2011-05-24 18:00,25,1354.75,1360.75,1354.75,1357.75,85
20111101|2011-05-24 18:30,25,1359.5,1360,1358.5,1358.5,11
20111101|2011-05-24 19:00,25,1358.5,1358.5,1356.5,1357,73
20111101|2011-05-24 19:30,25,1357,1359,1356,1357.25,68
20111101|2011-05-24 20:00,25,1357.75,1359,1357.25,1359,86
20111101|2011-05-24 20:30,25,1358.5,1361,1354.75,1361,396
20111101|2011-05-24 21:00,25,1361,1361.25,1359.75,1360,12
20111101|2011-05-24 21:30,25,1360.5,1362,1360.5,1361,222
20111101|2011-05-24 22:00,25,1360.75,1360.75,1359,1359,9
20111101|2011-05-24 22:30,25,1359.25,1360,1359,1360,16
20111101|2011-05-24 23:00,25,1359.5,1359.5,1358.75,1358.75,2
20111101|2011-05-24 23:30,25,1358.5,1359.5,1358.5,1359.5,14
20111101|2011-05-25 00:00,25,1358.5,1359.5,1358.5,1359,10
20111101|2011-05-25 00:30,25,1358.75,1358.75,1357.25,1357.25,21
20111101|2011-05-25 01:00,25,1357,1357.25,1355,1356,92
20111101|2011-05-25 01:30,25,1356,1358,1355.5,1355.5,68
20111101|2011-05-25 02:00,25,1355.5,1357.5,1355,1356.75,74
20111101|2011-05-25 02:30,25,1356.5,1356.5,1356,1356,12
20111101|2011-05-25 03:00,25,1355.75,1355.75,1355,1355,34
20111101|2011-05-25 03:30,25,1355.75,1357,1355.75,1357,79
20111101|2011-05-25 04:00,25,1356.75,1358.5,1356.75,1358.5,47
20111101|2011-05-25 04:30,25,1360,1361.5,1359.5,1361.5,93
20111101|2011-05-25 05:00,25,1360.75,1363.5,1360.5,1363.5,58
20111101|2011-05-25 05:30,25,1363,1363.25,1360,1362,45
20111101|2011-05-25 06:00,25,1362.5,1365,1362.5,1363.5,224
20111101|2011-05-25 06:30,25,1362.75,1363.5,1361.75,1361.75,176
20111101|2011-05-25 07:00,25,1362.25,1362.25,1359.25,1361,19
20111101|2011-05-25 09:30,25,1359.5,1366.75,1355,1365,2393
20111101|2011-05-25 10:00,25,1365.5,1367,1363.25,1364.25,991
20111101|2011-05-25 10:30,25,1363.75,1365.5,1361.75,1362,882
20111101|2011-05-25 11:00,25,1362.25,1364,1359.5,1361.25,609
20111101|2011-05-25 11:30,25,1361.5,1363.5,1359.5,1361.75,555
20111101|2011-05-25 12:00,25,1361.25,1362,1358.5,1358.75,389
20111101|2011-05-25 12:30,25,1358.75,1360.75,1357.75,1358,450
20111101|2011-05-25 13:00,25,1358.25,1361.25,1357.5,1361,939
20111101|2011-05-25 18:00,26,1361,1364,1360.75,1363.25,144
20111101|2011-05-25 18:30,26,1363.25,1364,1363.25,1363.75,39
20111101|2011-05-25 19:00,26,1363.75,1364.5,1363.5,1364,38
20111101|2011-05-25 19:30,26,1364.25,1366.75,1364.25,1366.75,62
20111101|2011-05-25 20:00,26,1365.75,1367.25,1365.5,1367.25,149
20111101|2011-05-25 20:30,26,1367.25,1367.75,1366.75,1367.75,150
20111101|2011-05-25 21:00,26,1367.75,1367.75,1366,1366.75,197
20111101|2011-05-25 21:30,26,1366.75,1368,1366,1367.25,128
20111101|2011-05-25 22:00,26,1367.25,1367.75,1366,1367.75,108
20111101|2011-05-25 22:30,26,1367.5,1367.5,1367.5,1367.5,5
20111101|2011-05-25 23:00,26,1367.25,1367.25,1367,1367,14
20111101|2011-05-25 23:30,26,1367,1367,1366.5,1366.75,27
20111101|2011-05-26 00:00,26,1366.75,1366.75,1366.25,1366.5,36
20111101|2011-05-26 00:30,26,1367,1369,1367,1368.25,213
20111101|2011-05-26 01:00,26,1368.75,1369,1367.25,1368.75,259
20111101|2011-05-26 01:30,26,1368.75,1369.25,1368,1368,125
20111101|2011-05-26 02:00,26,1369,1371,1369,1370.75,255
20111101|2011-05-26 02:30,26,1370.25,1370.25,1369,1369.25,130
20111101|2011-05-26 03:00,26,1369.5,1370,1368,1368.5,41
20111101|2011-05-26 03:30,26,1368.5,1368.75,1367.5,1367.5,17
20111101|2011-05-26 04:00,26,1367.25,1369.25,1366.5,1369.25,103
20111101|2011-05-26 04:30,26,1369,1369.75,1369,1369.5,26
20111101|2011-05-26 05:00,26,1370,1370.25,1369.75,1369.75,54
20111101|2011-05-26 05:30,26,1369.75,1369.75,1369,1369,19
20111101|2011-05-26 06:00,26,1369,1369.5,1367.75,1369.5,81
20111101|2011-05-26 06:30,26,1369.5,1370,1368.5,1369.5,295
20111101|2011-05-26 07:00,26,1369.25,1370.5,1369,1370,46
20111101|2011-05-26 09:30,26,1370.25,1381,1369.25,1375.75,5256
20111101|2011-05-26 10:00,26,1376,1381,1375.5,1380,2006
20111101|2011-05-26 10:30,26,1380,1382.75,1376,1377.75,1884
20111101|2011-05-26 11:00,26,1378,1380.5,1376.5,1377.25,938
20111101|2011-05-26 11:30,26,1377.25,1380.75,1377,1380.5,565
20111101|2011-05-26 12:00,26,1380.25,1381.5,1375.75,1376.5,842
20111101|2011-05-26 12:30,26,1376.25,1378,1373.25,1374.25,1186
20111101|2011-05-26 13:00,26,1374,1376.5,1370,1375.25,1632
20111101|2011-05-26 18:00,27,1372.75,1378,1372.5,1377.25,114
20111101|2011-05-26 18:30,27,1377.5,1378,1377.5,1377.5,32
20111101|2011-05-26 19:00,27,1376.25,1378.75,1376.25,1377.5,114
20111101|2011-05-26 19:30,27,1377.25,1380.5,1377.25,1379.25,135
20111101|2011-05-26 20:00,27,1379.25,1379.75,1376.25,1377,238
20111101|2011-05-26 20:30,27,1377,1378.5,1376.75,1377.75,128
20111101|2011-05-26 21:00,27,1378,1379.25,1377.5,1378.5,144
20111101|2011-05-26 21:30,27,1379,1379.25,1377,1378.25,71
20111101|2011-05-26 22:00,27,1378,1379,1376.5,1377,162
20111101|2011-05-26 22:30,27,1377.75,1379.5,1377.5,1378,103
20111101|2011-05-26 23:00,27,1377.75,1378.25,1377.5,1378,14
20111101|2011-05-26 23:30,27,1378.75,1379,1378.75,1379,10
20111101|2011-05-27 00:00,27,1378.75,1379,1378.75,1379,16
20111101|2011-05-27 00:30,27,1378,1378.75,1376.75,1377,235
20111101|2011-05-27 01:00,27,1377.25,1377.25,1374.25,1375,310
20111101|2011-05-27 01:30,27,1374.75,1375.25,1373.75,1374.75,134
20111101|2011-05-27 02:00,27,1374.5,1375.25,1374.5,1375,115
20111101|2011-05-27 02:30,27,1375,1375,1373.75,1373.75,117
20111101|2011-05-27 03:00,27,1374,1375.5,1374,1375.5,94
20111101|2011-05-27 03:30,27,1375.75,1376,1374.5,1374.5,65
20111101|2011-05-27 04:00,27,1375,1375,1374.25,1374.25,19
20111101|2011-05-27 04:30,27,1373.5,1373.5,1371.25,1371.75,111
20111101|2011-05-27 05:00,27,1371.75,1373.75,1371.25,1373.75,40
20111101|2011-05-27 05:30,27,1374,1374.25,1373.25,1373.75,19
20111101|2011-05-27 06:00,27,1373.75,1374.25,1373.25,1373.25,15
20111101|2011-05-27 06:30,27,1373.5,1375.25,1373.5,1374.5,34
20111101|2011-05-27 07:00,27,1376.25,1376.25,1374.25,1374.75,80
20111101|2011-05-27 09:30,27,1374,1374.5,1367,1374,2314
20111101|2011-05-27 10:00,27,1373.75,1374.25,1368.25,1369.75,1203
20111101|2011-05-27 10:30,27,1370,1371.75,1369,1371.5,379
20111101|2011-05-27 11:00,27,1371.25,1372.75,1370,1370.75,602
20111101|2011-05-27 11:30,27,1371,1372,1365,1366.5,1259
20111101|2011-05-27 12:00,27,1366.5,1368.25,1365.25,1366,490
20111101|2011-05-27 12:30,27,1366,1370,1365.25,1367.5,927
20111101|2011-05-27 13:00,27,1367.5,1369.25,1364.75,1368.5,1258
20111101|2011-05-30 18:00,31,1360.25,1366,1354.75,1366,657
20111101|2011-05-30 18:30,31,1366,1367.75,1365.75,1367.25,113
20111101|2011-05-30 19:00,31,1367.5,1370.5,1367,1370.25,181
20111101|2011-05-30 19:30,31,1370.5,1372.25,1369.5,1371.5,157
20111101|2011-05-30 20:00,31,1371.5,1375.25,1366,1366.75,539
20111101|2011-05-30 20:30,31,1367.25,1369.75,1366,1369.75,163
20111101|2011-05-30 21:00,31,1369,1370,1367.25,1368.5,77
20111101|2011-05-30 21:30,31,1368.25,1370,1368.25,1369.75,35
20111101|2011-05-30 22:00,31,1369.5,1372.75,1369.5,1370,147
20111101|2011-05-30 22:30,31,1369.25,1371.25,1369.25,1371.25,26
20111101|2011-05-30 23:00,31,1372,1372,1370.25,1370.25,16
20111101|2011-05-30 23:30,31,1370.25,1372.5,1370.25,1372.5,29
20111101|2011-05-31 00:00,31,1372,1373.75,1372,1373.5,41
20111101|2011-05-31 00:30,31,1373.25,1373.5,1369.25,1370,102
20111101|2011-05-31 01:00,31,1371,1373,1370.5,1373,48
20111101|2011-05-31 01:30,31,1373,1375,1372,1375,157
20111101|2011-05-31 02:00,31,1374,1376.25,1370.25,1374,280
20111101|2011-05-31 02:30,31,1374,1375.25,1373.75,1373.75,20
20111101|2011-05-31 03:00,31,1373.75,1373.75,1370,1370,104
20111101|2011-05-31 03:30,31,1369,1369,1364.75,1366,120
20111101|2011-05-31 04:00,31,1365.5,1365.5,1363.5,1363.75,18
20111101|2011-05-31 04:30,31,1363.75,1365.25,1363,1365.25,60
20111101|2011-05-31 05:00,31,1364,1373.25,1363.5,1373.25,85
20111101|2011-05-31 05:30,31,1372.5,1374.75,1372,1373,155
20111101|2011-05-31 06:00,31,1373,1373,1371.75,1371.75,97
20111101|2011-05-31 06:30,31,1372,1372,1369.5,1369.5,22
20111101|2011-05-31 07:00,31,1369.25,1370,1368.75,1369.25,69
20111101|2011-05-31 09:30,31,1367.25,1376.75,1366.75,1374.75,2213
20111101|2011-05-31 10:00,31,1375,1376.75,1371.25,1376.25,1383
20111101|2011-05-31 10:30,31,1376.25,1377.75,1369,1369.75,1294
20111101|2011-05-31 11:00,31,1369.5,1371,1367.25,1369,1180
20111101|2011-05-31 11:30,31,1369,1369,1358.75,1362.5,1961
20111101|2011-05-31 12:00,31,1362.25,1367,1360.5,1365,702
20111101|2011-05-31 12:30,31,1365,1365,1361,1363.25,852
20111101|2011-05-31 13:00,31,1363.25,1366.75,1361,1365.5,1798
20111101|2011-05-31 18:00,1,1365.25,1372,1364,1371.5,178
20111101|2011-05-31 18:30,1,1371.5,1372,1370.5,1370.75,46
20111101|2011-05-31 19:00,1,1372,1372.75,1371.5,1371.5,58
20111101|2011-05-31 19:30,1,1371.25,1373.25,1370.25,1373.25,106
20111101|2011-05-31 20:00,1,1372.5,1372.5,1369.75,1369.75,178
20111101|2011-05-31 20:30,1,1369.75,1371,1369.5,1371,373
20111101|2011-05-31 21:00,1,1371,1371,1369.5,1370,109
20111101|2011-05-31 21:30,1,1370,1371,1370,1370.5,150
20111101|2011-05-31 22:00,1,1370,1371.25,1368.75,1370.75,260
20111101|2011-05-31 22:30,1,1370.5,1370.75,1369.5,1370,42
20111101|2011-05-31 23:00,1,1369.75,1369.75,1369.5,1369.75,38
20111101|2011-05-31 23:30,1,1369.5,1370.25,1369.25,1370.25,63
20111101|2011-06-01 00:00,1,1369.5,1370.5,1369.5,1370.5,6
20111101|2011-06-01 00:30,1,1370.75,1371.25,1370,1371,190
20111101|2011-06-01 01:00,1,1371,1371.5,1370.25,1370.25,19
20111101|2011-06-01 01:30,1,1370,1370.5,1369.5,1369.5,17
20111101|2011-06-01 02:00,1,1370,1370.5,1369.25,1370.5,23
20111101|2011-06-01 02:30,1,1369.25,1369.25,1368.25,1368.75,119
20111101|2011-06-01 03:00,1,1369,1369,1369,1369,10
20111101|2011-06-01 03:30,1,1368.5,1368.5,1368.5,1368.5,7
20111101|2011-06-01 04:00,1,1368.25,1368.25,1366.25,1367,162
20111101|2011-06-01 04:30,1,1367,1368.25,1366,1366,31
20111101|2011-06-01 05:00,1,1365.75,1366,1365,1365,71
20111101|2011-06-01 05:30,1,1365,1366,1360,1360,340
20111101|2011-06-01 06:00,1,1360,1363.25,1357.75,1363.25,206
20111101|2011-06-01 06:30,1,1363,1363.25,1361,1362,56
20111101|2011-06-01 07:00,1,1362.25,1362.25,1359.75,1362.25,34
20111101|2011-06-01 09:30,1,1361.5,1370,1357.75,1369.25,2877
20111101|2011-06-01 10:00,1,1369,1376.25,1367.5,1375,2332
20111101|2011-06-01 10:30,1,1375,1375.75,1371.25,1373.25,879
20111101|2011-06-01 11:00,1,1373,1375.75,1362.25,1364,1593
20111101|2011-06-01 11:30,1,1363.5,1368.75,1363.5,1365.5,715
20111101|2011-06-01 12:00,1,1365.5,1369,1365.5,1367.75,695
20111101|2011-06-01 12:30,1,1367.75,1370.75,1366,1369.75,572
20111101|2011-06-01 13:00,1,1370,1378.25,1368.75,1378,1391
20111101|2011-06-01 18:00,2,1374,1378,1374,1376.25,75
20111101|2011-06-01 18:30,2,1376.25,1376.75,1372.5,1373.5,33
20111101|2011-06-01 19:00,2,1373.75,1378,1373.25,1377.5,107
20111101|2011-06-01 19:30,2,1377,1378,1376,1376,121
20111101|2011-06-01 20:00,2,1375.25,1375.5,1373.25,1374,181
20111101|2011-06-01 20:30,2,1374,1377.75,1374,1376.75,231
20111101|2011-06-01 21:00,2,1377,1377,1376,1377,34
20111101|2011-06-01 21:30,2,1376.5,1376.75,1375.75,1375.75,125
20111101|2011-06-01 22:00,2,1376,1377.25,1375.5,1376,63
20111101|2011-06-01 22:30,2,1375.75,1376.25,1375.75,1376,9
20111101|2011-06-01 23:00,2,1375.75,1376,1375.75,1376,2
20111101|2011-06-01 23:30,2,1376.5,1377,1376.25,1376.75,16
20111101|2011-06-02 00:00,2,1376.75,1377,1376.75,1377,29
20111101|2011-06-02 00:30,2,1377,1377,1375,1376.75,117
20111101|2011-06-02 01:00,2,1376,1377,1376,1376.75,77
20111101|2011-06-02 01:30,2,1377,1377.5,1377,1377,28
20111101|2011-06-02 02:00,2,1377.25,1378.25,1376.75,1378,97
20111101|2011-06-02 02:30,2,1377.25,1378.25,1377,1378.25,66
20111101|2011-06-02 03:00,2,1378.75,1379,1377,1377.25,66
20111101|2011-06-02 03:30,2,1377.25,1378.25,1377,1378.25,17
20111101|2011-06-02 04:00,2,1378.25,1379,1378.25,1378.75,45
20111101|2011-06-02 04:30,2,1379,1379.25,1378.5,1378.75,134
20111101|2011-06-02 05:00,2,1379,1379.25,1377.75,1377.75,116
20111101|2011-06-02 05:30,2,1378.25,1379,1378,1378,69
20111101|2011-06-02 06:00,2,1378.25,1378.75,1378,1378.25,68
20111101|2011-06-02 06:30,2,1378.25,1379,1378,1378,73
20111101|2011-06-02 07:00,2,1377.75,1377.75,1376.5,1377.25,37
20111101|2011-06-02 09:30,2,1377,1396.75,1376.5,1392.25,5715
20111101|2011-06-02 10:00,2,1392,1393.25,1387.75,1388.25,2208
20111101|2011-06-02 10:30,2,1388.25,1389.5,1386.5,1389,2191
20111101|2011-06-02 11:00,2,1388.75,1391.75,1387.75,1390.25,727
20111101|2011-06-02 11:30,2,1390.5,1390.5,1386.25,1388,1218
20111101|2011-06-02 12:00,2,1388.25,1388.75,1386.5,1388.5,532
20111101|2011-06-02 12:30,2,1388.25,1390.25,1387.25,1390,577
20111101|2011-06-02 13:00,2,1390.5,1394.5,1390,1391.25,1726
20111101|2011-06-02 18:00,3,1391.75,1392.75,1391.75,1392.75,84
20111101|2011-06-02 18:30,3,1392.25,1392.25,1391.5,1392,42
20111101|2011-06-02 19:00,3,1391.75,1393.25,1391.75,1393,167
20111101|2011-06-02 19:30,3,1393.25,1395,1393,1393,127
20111101|2011-06-02 20:00,3,1393,1395.25,1392,1395,330
20111101|2011-06-02 20:30,3,1394.5,1397.75,1394.5,1395.25,720
20111101|2011-06-02 21:00,3,1395,1395,1391.25,1391.25,95
20111101|2011-06-02 21:30,3,1391.5,1391.5,1390.75,1391.5,210
20111101|2011-06-02 22:00,3,1392,1395,1391.25,1395,172
20111101|2011-06-02 22:30,3,1394,1394,1393.75,1394,28
20111101|2011-06-02 23:00,3,1393.75,1393.75,1393.75,1393.75,6
20111101|2011-06-02 23:30,3,1394,1394,1394,1394,28
20111101|2011-06-03 00:00,3,1394.5,1395.75,1394.5,1395.75,8
20111101|2011-06-03 00:30,3,1395,1396,1394.75,1395.5,126
20111101|2011-06-03 01:00,3,1395.5,1395.75,1395,1395.75,103
20111101|2011-06-03 01:30,3,1395.75,1399.75,1395.75,1399.75,266
20111101|2011-06-03 02:00,3,1399.25,1400,1396.75,1397.75,397
20111101|2011-06-03 02:30,3,1398,1399.75,1398,1399.75,90
20111101|2011-06-03 03:00,3,1399.75,1401.5,1399.75,1401.25,422
20111101|2011-06-03 03:30,3,1401.25,1403,1401.25,1403,182
20111101|2011-06-03 04:00,3,1403,1403,1402,1402,299
20111101|2011-06-03 04:30,3,1402,1402.5,1400.25,1401.25,43
20111101|2011-06-03 05:00,3,1401.25,1401.25,1397.25,1397.75,99
20111101|2011-06-03 05:30,3,1397.75,1398,1396.5,1396.75,54
20111101|2011-06-03 06:00,3,1397,1398.25,1396,1398.25,63
20111101|2011-06-03 06:30,3,1397,1398,1396.25,1396.5,55
20111101|2011-06-03 07:00,3,1396.25,1397.5,1396.25,1397.5,35
20111101|2011-06-03 09:30,3,1399,1403.25,1393,1397,4626
20111101|2011-06-03 10:00,3,1396.5,1398.5,1393.25,1395.25,2233
20111101|2011-06-03 10:30,3,1395.5,1400,1394.5,1398,1216
20111101|2011-06-03 11:00,3,1398,1400,1396.25,1398.75,645
20111101|2011-06-03 11:30,3,1399,1402.25,1398.25,1400.75,1225
20111101|2011-06-03 12:00,3,1400.5,1403,1395.75,1397.5,975
20111101|2011-06-03 12:30,3,1398,1402,1397.25,1401.25,1104
20111101|2011-06-03 13:00,3,1401,1402,1392,1394.25,3453
20111101|2011-06-05 18:00,6,1398,1399.25,1396.25,1396.25,191
20111101|2011-06-05 18:30,6,1397,1397,1395.25,1397,19
20111101|2011-06-05 19:00,6,1396.25,1397.5,1394.75,1396.75,75
20111101|2011-06-05 19:30,6,1396.75,1398,1396.5,1396.75,11
20111101|2011-06-05 20:00,6,1398,1400,1397.25,1400,106
20111101|2011-06-05 20:30,6,1399.75,1401,1397.5,1397.5,205
20111101|2011-06-05 21:00,6,1397.5,1398.75,1397.5,1398.25,18
20111101|2011-06-05 21:30,6,1398,1398.5,1397.5,1398,20
20111101|2011-06-05 22:00,6,1397.5,1397.5,1397.25,1397.25,3
20111101|2011-06-05 22:30,6,1397.5,1398.25,1397.25,1398.25,7
20111101|2011-06-05 23:00,6,1398,1398,1398,1398,1
20111101|2011-06-05 23:30,6,1397.75,1398.25,1397.5,1398.25,15
20111101|2011-06-06 00:00,6,1398.5,1398.5,1397.25,1398,28
20111101|2011-06-06 00:30,6,1397.25,1397.75,1397.25,1397.75,3
20111101|2011-06-06 01:00,6,1398,1398.25,1398,1398.25,13
20111101|2011-06-06 01:30,6,1398.25,1398.75,1398,1398.75,14
20111101|2011-06-06 02:00,6,1398.25,1399,1398,1398,30
20111101|2011-06-06 02:30,6,1397.75,1398.25,1397.5,1398.25,11
20111101|2011-06-06 03:00,6,1398.25,1398.5,1396.5,1397.75,107
20111101|2011-06-06 03:30,6,1398,1398.25,1396.25,1396.25,28
20111101|2011-06-06 04:00,6,1395.25,1396,1393,1393,30
20111101|2011-06-06 04:30,6,1392.25,1392.75,1388.25,1391.5,108
20111101|2011-06-06 05:00,6,1391.5,1395.75,1391.5,1394,196
20111101|2011-06-06 05:30,6,1393.75,1394,1390,1390.5,41
20111101|2011-06-06 06:00,6,1390,1391.5,1388.5,1388.5,49
20111101|2011-06-06 06:30,6,1388.75,1390.25,1387.75,1389.5,252
20111101|2011-06-06 07:00,6,1389.5,1391.5,1389,1389,88
20111101|2011-06-06 09:30,6,1389,1390.5,1383.25,1386.5,5044
20111101|2011-06-06 10:00,6,1386.5,1390.5,1386.5,1388.75,955
20111101|2011-06-06 10:30,6,1388,1389.25,1385,1387.5,785
20111101|2011-06-06 11:00,6,1387.25,1387.5,1376,1379,2366
20111101|2011-06-06 11:30,6,1379,1380.75,1375,1377.75,1006
20111101|2011-06-06 12:00,6,1378,1378.25,1370,1372.75,2380
20111101|2011-06-06 12:30,6,1372.5,1373.75,1370.25,1370.25,1154
20111101|2011-06-06 13:00,6,1370.5,1374.5,1370.25,1374,1446
20111101|2011-06-06 18:00,7,1372.5,1374.5,1370,1374.5,264
20111101|2011-06-06 18:30,7,1373,1374.75,1372.75,1374.75,34
20111101|2011-06-06 19:00,7,1374.25,1375,1374,1375,60
20111101|2011-06-06 19:30,7,1375.25,1376.25,1375,1376.25,51
20111101|2011-06-06 20:00,7,1376.75,1379.25,1376.25,1379,362
20111101|2011-06-06 20:30,7,1379,1379.5,1378,1378.5,238
20111101|2011-06-06 21:00,7,1378,1378.5,1377.5,1377.5,78
20111101|2011-06-06 21:30,7,1377.25,1378,1377,1378,150
20111101|2011-06-06 22:00,7,1378,1378.5,1377.25,1377.25,112
20111101|2011-06-06 22:30,7,1377.25,1378,1377.25,1377.5,9
20111101|2011-06-06 23:00,7,1378,1378,1376.75,1376.75,25
20111101|2011-06-06 23:30,7,1376.75,1377.25,1376.75,1376.75,13
20111101|2011-06-07 00:00,7,1376.25,1376.5,1376,1376.5,14
20111101|2011-06-07 00:30,7,1376.5,1376.5,1375.5,1376.25,16
20111101|2011-06-07 01:00,7,1376.25,1378.5,1376,1378.5,85
20111101|2011-06-07 01:30,7,1378.5,1379,1378.25,1378.5,60
20111101|2011-06-07 02:00,7,1379.75,1380.25,1379.25,1380,191
20111101|2011-06-07 02:30,7,1379.75,1380,1379.5,1379.75,157
20111101|2011-06-07 03:00,7,1379.75,1380,1378,1378,63
20111101|2011-06-07 03:30,7,1378,1378.75,1375,1375,61
20111101|2011-06-07 04:00,7,1376.5,1377.5,1376.25,1377.25,33
20111101|2011-06-07 04:30,7,1377,1377.5,1376,1376.25,20
20111101|2011-06-07 05:00,7,1376.5,1377.5,1376.25,1376.75,69
20111101|2011-06-07 05:30,7,1376.5,1376.75,1376,1376,41
20111101|2011-06-07 06:00,7,1376,1378,1376,1377,38
20111101|2011-06-07 06:30,7,1377.75,1378,1376.25,1376.25,63
20111101|2011-06-07 07:00,7,1376,1377.75,1376,1376.75,274
20111101|2011-06-07 09:30,7,1378.25,1384,1373.25,1376.75,4517
20111101|2011-06-07 10:00,7,1377,1379.5,1376,1379,1023
20111101|2011-06-07 10:30,7,1378.75,1382.25,1378.25,1381.75,1550
20111101|2011-06-07 11:00,7,1382.25,1382.75,1379.5,1382.5,788
20111101|2011-06-07 11:30,7,1382.5,1383.5,1378.5,1379,812
20111101|2011-06-07 12:00,7,1379,1381,1377.25,1380.5,465
20111101|2011-06-07 12:30,7,1380.5,1381.5,1379,1380.5,773
20111101|2011-06-07 13:00,7,1380.75,1385,1380.5,1384,2282
20111101|2011-06-07 18:00,8,1382.25,1389.75,1382.25,1389.25,297
20111101|2011-06-07 18:30,8,1389,1389.25,1387,1388.25,125
20111101|2011-06-07 19:00,8,1388.25,1389.25,1388,1389.25,78
20111101|2011-06-07 19:30,8,1388.75,1389.25,1388.75,1388.75,76
20111101|2011-06-07 20:00,8,1388.5,1389,1385.25,1385.25,192
20111101|2011-06-07 20:30,8,1385.75,1386.5,1382.25,1382.25,160
20111101|2011-06-07 21:00,8,1382,1382,1378.5,1379.75,259
20111101|2011-06-07 21:30,8,1380,1380.5,1378,1380.5,186
20111101|2011-06-07 22:00,8,1380,1381,1379.25,1381,110
20111101|2011-06-07 22:30,8,1380.5,1382,1380.25,1381.25,33
20111101|2011-06-07 23:00,8,1381.75,1381.75,1381.25,1381.5,15
20111101|2011-06-07 23:30,8,1381.25,1382,1381.25,1382,11
20111101|2011-06-08 00:00,8,1381.5,1382,1381.25,1382,17
20111101|2011-06-08 00:30,8,1380.5,1383,1380.5,1383,102
20111101|2011-06-08 01:00,8,1383,1385.5,1383,1384.25,167
20111101|2011-06-08 01:30,8,1384.5,1384.5,1380.75,1381,187
20111101|2011-06-08 02:00,8,1380.75,1382.5,1380.75,1382,68
20111101|2011-06-08 02:30,8,1382,1384,1381.75,1383.5,90
20111101|2011-06-08 03:00,8,1384,1384,1381,1381,95
20111101|2011-06-08 03:30,8,1381.5,1382.25,1381.5,1382,108
20111101|2011-06-08 04:00,8,1382.25,1382.25,1380.5,1380.5,23
20111101|2011-06-08 04:30,8,1380.5,1383.25,1380,1383.25,66
20111101|2011-06-08 05:00,8,1382,1382,1380,1380,125
20111101|2011-06-08 05:30,8,1380,1380,1378,1378.5,95
20111101|2011-06-08 06:00,8,1378.5,1378.5,1376.75,1377,268
20111101|2011-06-08 06:30,8,1377.75,1382,1377,1381,32
20111101|2011-06-08 07:00,8,1380.75,1381.25,1378.75,1380.25,59
20111101|2011-06-08 09:30,8,1384.5,1386,1376.5,1382.5,3911
20111101|2011-06-08 10:00,8,1382.75,1405.25,1382.5,1399,6469
20111101|2011-06-08 10:30,8,1399,1400.75,1396.75,1399.5,2656
20111101|2011-06-08 11:00,8,1399.5,1403.5,1394.5,1395.75,2703
20111101|2011-06-08 11:30,8,1396,1398.25,1391.75,1392.5,1126
20111101|2011-06-08 12:00,8,1392.75,1395.75,1391.25,1391.75,1291
20111101|2011-06-08 12:30,8,1391.5,1393.25,1388.25,1389.75,1633
20111101|2011-06-08 13:00,8,1390,1394.25,1389,1389.75,2123
20111101|2011-06-08 18:00,9,1390.5,1394.5,1390.5,1393,208
20111101|2011-06-08 18:30,9,1394.25,1395,1394,1394.75,64
20111101|2011-06-08 19:00,9,1394.75,1395.25,1394,1395,87
20111101|2011-06-08 19:30,9,1395,1396.5,1395,1396.25,73
20111101|2011-06-08 20:00,9,1396,1396,1390.75,1391,485
20111101|2011-06-08 20:30,9,1391.75,1394.25,1390,1392.5,219
20111101|2011-06-08 21:00,9,1393,1393.75,1391.5,1392,64
20111101|2011-06-08 21:30,9,1392.75,1393,1392.25,1393,39
20111101|2011-06-08 22:00,9,1393,1393,1390.5,1390.5,175
20111101|2011-06-08 22:30,9,1390.5,1391,1390.5,1391,41
20111101|2011-06-08 23:00,9,1391,1391,1391,1391,60
20111101|2011-06-09 00:00,9,1390.75,1391.25,1390.5,1391.25,7
20111101|2011-06-09 00:30,9,1391,1392,1390.25,1391.75,171
20111101|2011-06-09 01:00,9,1391.5,1391.75,1390.5,1391,76
20111101|2011-06-09 01:30,9,1391.25,1391.5,1387,1388,159
20111101|2011-06-09 02:00,9,1389,1389.25,1387.5,1389.25,255
20111101|2011-06-09 02:30,9,1389,1390,1388.5,1390,57
20111101|2011-06-09 03:00,9,1390,1391,1389.25,1390.25,37
20111101|2011-06-09 03:30,9,1391,1392,1391,1391.25,45
20111101|2011-06-09 04:00,9,1391,1391,1388.75,1389,72
20111101|2011-06-09 04:30,9,1389,1389,1385.25,1385.75,224
20111101|2011-06-09 05:00,9,1386.5,1388.25,1386.25,1387.75,90
20111101|2011-06-09 05:30,9,1387,1388.25,1386.5,1386.75,36
20111101|2011-06-09 06:00,9,1386.75,1389,1386.75,1389,32
20111101|2011-06-09 06:30,9,1388.5,1389.25,1388,1389.25,73
20111101|2011-06-09 07:00,9,1388.75,1390,1388.5,1389,66
20111101|2011-06-09 09:30,9,1401,1404,1386,1387.75,7605
20111101|2011-06-09 10:00,9,1387.75,1394.5,1387.5,1392,1764
20111101|2011-06-09 10:30,9,1391.75,1392.5,1383.5,1384,1445
20111101|2011-06-09 11:00,9,1384,1384.5,1381.25,1381.5,1523
20111101|2011-06-09 11:30,9,1381.5,1386.75,1377.25,1383.5,2280
20111101|2011-06-09 12:00,9,1383.25,1385,1380.75,1382.75,789
20111101|2011-06-09 12:30,9,1382.5,1388.25,1382.5,1385,1042
20111101|2011-06-09 13:00,9,1385.25,1388.25,1383.75,1384.75,1995
20111101|2011-06-09 18:00,10,1388.25,1389.5,1387.75,1388.25,91
20111101|2011-06-09 18:30,10,1388,1390,1388,1390,40
20111101|2011-06-09 19:00,10,1390,1390.25,1389,1389,53
20111101|2011-06-09 19:30,10,1388.75,1390,1388,1389,61
20111101|2011-06-09 20:00,10,1388.25,1388.25,1384.5,1385,247
20111101|2011-06-09 20:30,10,1385.25,1387.25,1385,1387.25,106
20111101|2011-06-09 21:00,10,1387,1387.25,1386.25,1386.75,117
20111101|2011-06-09 21:30,10,1386.5,1387.75,1386.25,1387.5,143
20111101|2011-06-09 22:00,10,1387.5,1387.5,1386,1386,204
20111101|2011-06-09 22:30,10,1386,1386.75,1386,1386.5,37
20111101|2011-06-09 23:00,10,1386,1386,1386,1386,9
20111101|2011-06-09 23:30,10,1386,1386,1382.75,1383.5,131
20111101|2011-06-10 00:00,10,1383.25,1384,1382.75,1382.75,9
20111101|2011-06-10 00:30,10,1382.5,1382.5,1377.25,1377.5,655
20111101|2011-06-10 01:00,10,1377,1379.75,1377,1379.75,229
20111101|2011-06-10 01:30,10,1379.75,1381,1377.75,1379.5,317
20111101|2011-06-10 02:00,10,1379.5,1380,1378.5,1378.5,91
20111101|2011-06-10 02:30,10,1378.5,1379,1378.5,1378.75,115
20111101|2011-06-10 03:00,10,1377.75,1377.75,1376,1376.25,359
20111101|2011-06-10 03:30,10,1376.5,1378.75,1376.5,1378.25,80
20111101|2011-06-10 04:00,10,1378.5,1379,1377.75,1377.75,89
20111101|2011-06-10 04:30,10,1377.75,1378.25,1377.75,1377.75,138
20111101|2011-06-10 05:00,10,1377.75,1377.75,1377.25,1377.75,22
20111101|2011-06-10 05:30,10,1377.5,1377.5,1375.5,1375.5,100
20111101|2011-06-10 06:00,10,1375.75,1375.75,1373.75,1374.5,384
20111101|2011-06-10 06:30,10,1376,1378.5,1375.75,1378.25,289
20111101|2011-06-10 07:00,10,1378.25,1379,1378,1379,122
20111101|2011-06-10 09:30,10,1375,1379,1370.75,1378,4801
20111101|2011-06-10 10:00,10,1377.75,1380,1377,1379.25,809
20111101|2011-06-10 10:30,10,1379.25,1383.75,1377.75,1382.25,1576
20111101|2011-06-10 11:00,10,1382,1388,1382,1385,1343
20111101|2011-06-10 11:30,10,1385.25,1385.25,1380.5,1381.5,562
20111101|2011-06-10 12:00,10,1381.75,1382,1375.75,1377.75,1181
20111101|2011-06-10 12:30,10,1378,1379.75,1374.5,1376,1577
20111101|2011-06-10 13:00,10,1376,1382.25,1375.5,1377.5,1516
20111101|2011-06-12 18:00,13,1378.75,1381.5,1378.75,1379.5,176
20111101|2011-06-12 18:30,13,1380,1381.25,1379.25,1380,99
20111101|2011-06-12 19:00,13,1380,1380,1377.5,1378,67
20111101|2011-06-12 19:30,13,1378.5,1379,1376.5,1379,282
20111101|2011-06-12 20:00,13,1378.75,1380,1377.25,1379.75,155
20111101|2011-06-12 20:30,13,1380,1380,1379.75,1380,273
20111101|2011-06-12 21:00,13,1379.75,1381,1379.75,1380.75,98
20111101|2011-06-12 21:30,13,1379.5,1380.25,1379.5,1380.25,65
20111101|2011-06-12 22:00,13,1379,1381,1379,1379.5,48
20111101|2011-06-12 22:30,13,1379.25,1379.25,1378.75,1379,11
20111101|2011-06-12 23:00,13,1379,1379,1378.75,1378.75,18
20111101|2011-06-12 23:30,13,1378.5,1378.5,1377.75,1377.75,29
20111101|2011-06-13 00:00,13,1378.5,1378.75,1378.5,1378.75,3
20111101|2011-06-13 00:30,13,1378.75,1380,1377.75,1380,178
20111101|2011-06-13 01:00,13,1380,1380,1379.5,1380,138
20111101|2011-06-13 01:30,13,1380,1380.5,1378.5,1380.25,233
20111101|2011-06-13 02:00,13,1380.25,1381.25,1379.75,1381.25,40
20111101|2011-06-13 02:30,13,1381.25,1381.25,1380.5,1381.25,34
20111101|2011-06-13 03:00,13,1381.75,1383.5,1381.75,1383.25,62
20111101|2011-06-13 03:30,13,1383.5,1384.25,1382.75,1384.25,40
20111101|2011-06-13 04:00,13,1384,1384,1380.75,1380.75,17
20111101|2011-06-13 04:30,13,1380.25,1380.75,1379.75,1379.75,161
20111101|2011-06-13 05:00,13,1379.75,1380.75,1379.25,1380.25,18
20111101|2011-06-13 05:30,13,1379.25,1379.25,1376.75,1377.5,152
20111101|2011-06-13 06:00,13,1377.25,1379.25,1377.25,1379,59
20111101|2011-06-13 06:30,13,1378.5,1378.5,1376,1376.75,221
20111101|2011-06-13 07:00,13,1376.5,1377.75,1376.5,1377,44
20111101|2011-06-13 09:30,13,1376,1377.5,1371.5,1375,4878
20111101|2011-06-13 10:00,13,1375.25,1383.25,1372.75,1382,1974
20111101|2011-06-13 10:30,13,1382,1383.25,1378.5,1379.5,1133
20111101|2011-06-13 11:00,13,1379,1381,1375.5,1376.25,1212
20111101|2011-06-13 11:30,13,1376.5,1379.75,1376,1377.75,891
20111101|2011-06-13 12:00,13,1377.25,1380,1374.25,1379.5,1294
20111101|2011-06-13 12:30,13,1379.75,1381,1374.5,1375,1660
20111101|2011-06-13 13:00,13,1375,1377.75,1373.75,1374,1869
20111101|2011-06-13 18:00,14,1375,1376,1374,1375,86
20111101|2011-06-13 18:30,14,1374.75,1375,1374.25,1374.25,53
20111101|2011-06-13 19:00,14,1374.25,1375,1373.25,1373.75,71
20111101|2011-06-13 19:30,14,1373.75,1375,1373.75,1374.75,28
20111101|2011-06-13 20:00,14,1375,1378,1374.5,1377.25,236
20111101|2011-06-13 20:30,14,1376.5,1378.25,1376,1377,95
20111101|2011-06-13 21:00,14,1378,1378,1374.75,1375.5,187
20111101|2011-06-13 21:30,14,1376.75,1376.75,1375,1376.5,48
20111101|2011-06-13 22:00,14,1376,1376,1374,1375,27
20111101|2011-06-13 22:30,14,1375,1376,1375,1376,18
20111101|2011-06-13 23:00,14,1375,1375,1373.75,1374.25,12
20111101|2011-06-13 23:30,14,1374,1374.5,1374,1374.25,13
20111101|2011-06-14 00:00,14,1374.25,1374.25,1373.75,1373.75,24
20111101|2011-06-14 00:30,14,1374,1376,1374,1376,111
20111101|2011-06-14 01:00,14,1376.5,1377,1376,1377,35
20111101|2011-06-14 01:30,14,1377.25,1377.5,1377,1377,88
20111101|2011-06-14 02:00,14,1377.5,1379.75,1377.5,1378,111
20111101|2011-06-14 02:30,14,1377.5,1378.25,1373.75,1377.5,258
20111101|2011-06-14 03:00,14,1377.5,1377.5,1374.75,1375.5,99
20111101|2011-06-14 03:30,14,1376.25,1376.25,1375.25,1375.25,80
20111101|2011-06-14 04:00,14,1375.25,1376,1375.25,1375.25,40
20111101|2011-06-14 04:30,14,1375.75,1375.75,1374.75,1374.75,31
20111101|2011-06-14 05:00,14,1375,1375.5,1373.5,1374.75,62
20111101|2011-06-14 05:30,14,1375,1375,1372,1372,153
20111101|2011-06-14 06:00,14,1372.25,1373,1371.25,1371.25,173
20111101|2011-06-14 06:30,14,1371,1372.5,1371,1371.75,31
20111101|2011-06-14 07:00,14,1371.75,1373,1371.75,1372,69
20111101|2011-06-14 09:30,14,1373,1374,1356,1357.75,11189
20111101|2011-06-14 10:00,14,1357.5,1357.75,1350,1350,6097
20111101|2011-06-14 10:30,14,1350,1361.5,1347.5,1360.25,5329
20111101|2011-06-14 11:00,14,1359.75,1361.5,1357.25,1359.25,1944
20111101|2011-06-14 11:30,14,1359,1360,1357.75,1358.25,1038
20111101|2011-06-14 12:00,14,1358,1359.5,1355.5,1356.75,1295
20111101|2011-06-14 12:30,14,1356.75,1359,1354.75,1358.75,1253
20111101|2011-06-14 13:00,14,1358.75,1364.75,1357.25,1364.25,3375
20111101|2011-06-14 18:00,15,1362.25,1365.5,1361.75,1364.5,293
20111101|2011-06-14 18:30,15,1363.75,1364,1363,1363.25,20
20111101|2011-06-14 19:00,15,1363,1363.5,1362.5,1363.25,32
20111101|2011-06-14 19:30,15,1363.25,1364,1362.25,1364,51
20111101|2011-06-14 20:00,15,1364,1368,1364,1368,487
20111101|2011-06-14 20:30,15,1367.75,1368,1366.75,1367.5,167
20111101|2011-06-14 21:00,15,1368,1368,1367,1367.75,66
20111101|2011-06-14 21:30,15,1367.75,1368.75,1367,1368,226
20111101|2011-06-14 22:00,15,1368,1368.5,1367.5,1368.25,40
20111101|2011-06-14 22:30,15,1368.5,1368.75,1368.25,1368.25,48
20111101|2011-06-14 23:00,15,1368.25,1368.25,1367.75,1368,38
20111101|2011-06-14 23:30,15,1367.5,1367.5,1367,1367,60
20111101|2011-06-15 00:00,15,1367,1367,1366,1366.75,36
20111101|2011-06-15 00:30,15,1366.75,1368,1366.25,1368,476
20111101|2011-06-15 01:00,15,1368,1369,1368,1368.25,457
20111101|2011-06-15 01:30,15,1369,1369.25,1368.5,1369.25,101
20111101|2011-06-15 02:00,15,1369,1369.25,1367.25,1369,73
20111101|2011-06-15 02:30,15,1369.25,1370.75,1368.5,1369,117
20111101|2011-06-15 03:00,15,1369,1369,1368,1369,32
20111101|2011-06-15 03:30,15,1368,1368.5,1367,1367.5,41
20111101|2011-06-15 04:00,15,1367.5,1367.5,1365,1365.75,120
20111101|2011-06-15 04:30,15,1365.75,1366,1364.5,1366,106
20111101|2011-06-15 05:00,15,1366,1366.5,1366,1366.25,30
20111101|2011-06-15 05:30,15,1366,1366.75,1365.75,1365.75,36
20111101|2011-06-15 06:00,15,1366,1366,1365,1365,72
20111101|2011-06-15 06:30,15,1365.5,1365.75,1365,1365,100
20111101|2011-06-15 07:00,15,1365,1365.25,1363.75,1365,141
20111101|2011-06-15 09:30,15,1364,1371,1363.75,1366.75,4870
20111101|2011-06-15 10:00,15,1366.5,1367,1356.75,1358.75,5989
20111101|2011-06-15 10:30,15,1358.75,1364.5,1357,1360,3370
20111101|2011-06-15 11:00,15,1360,1364.5,1359.5,1361.75,2728
20111101|2011-06-15 11:30,15,1361,1361.25,1354,1354,2305
20111101|2011-06-15 12:00,15,1354.25,1358,1352.25,1356.5,2795
20111101|2011-06-15 12:30,15,1357,1363,1356.25,1363,2282
20111101|2011-06-15 13:00,15,1362.75,1370,1362,1369,4324
20111101|2011-06-15 18:00,16,1367,1371.75,1367,1370.75,509
20111101|2011-06-15 18:30,16,1370.75,1371,1368,1369.5,100
20111101|2011-06-15 19:00,16,1369.5,1369.5,1368,1368,49
20111101|2011-06-15 19:30,16,1368,1368,1367.25,1367.5,22
20111101|2011-06-15 20:00,16,1368,1368.5,1367,1367.25,253
20111101|2011-06-15 20:30,16,1367.25,1367.5,1367,1367.5,130
20111101|2011-06-15 21:00,16,1367.25,1368,1367.25,1368,47
20111101|2011-06-15 21:30,16,1368,1369,1368,1369,122
20111101|2011-06-15 22:00,16,1369,1369,1365.25,1365.25,185
20111101|2011-06-15 22:30,16,1365.5,1366.25,1365,1365,16
20111101|2011-06-15 23:00,16,1365,1366,1365,1365,36
20111101|2011-06-15 23:30,16,1365.75,1365.75,1365,1365,31
20111101|2011-06-16 00:00,16,1365,1365.5,1364.75,1364.75,5
20111101|2011-06-16 00:30,16,1364.75,1365,1363.75,1363.75,107
20111101|2011-06-16 01:00,16,1363.75,1364,1359.25,1360.5,231
20111101|2011-06-16 01:30,16,1360.25,1360.25,1357.5,1359,202
20111101|2011-06-16 02:00,16,1359,1359,1354.25,1354.75,218
20111101|2011-06-16 02:30,16,1355.25,1357.75,1355,1357.75,215
20111101|2011-06-16 03:00,16,1357.75,1358.75,1357.25,1358.75,79
20111101|2011-06-16 03:30,16,1358.75,1359,1355,1355,234
20111101|2011-06-16 04:00,16,1355.25,1356.75,1349,1349.75,648
20111101|2011-06-16 04:30,16,1349.75,1350.5,1345.75,1349.75,778
20111101|2011-06-16 05:00,16,1349.75,1352.25,1349,1350.5,355
20111101|2011-06-16 05:30,16,1350.75,1353.75,1349.75,1352.25,233
20111101|2011-06-16 06:00,16,1352.25,1352.5,1349,1349.75,233
20111101|2011-06-16 06:30,16,1349.75,1353.25,1349,1352.5,531
20111101|2011-06-16 07:00,16,1352.25,1354,1351.5,1352.25,167
20111101|2011-06-16 09:30,16,1352,1363.5,1351.75,1359,5504
20111101|2011-06-16 10:00,16,1358.75,1360.5,1357.25,1358.75,1938
20111101|2011-06-16 10:30,16,1359,1363.25,1356.5,1356.75,1880
20111101|2011-06-16 11:00,16,1357,1358.25,1352.25,1355.5,1619
20111101|2011-06-16 11:30,16,1355.5,1356,1350,1350.5,2120
20111101|2011-06-16 12:00,16,1350.5,1357,1346.75,1353,3132
20111101|2011-06-16 12:30,16,1353.25,1355.5,1351,1351.25,1481
20111101|2011-06-16 13:00,16,1351,1352.25,1349.75,1350.25,2761
20111101|2011-06-16 18:00,17,1348.75,1350.25,1347.25,1348,309
20111101|2011-06-16 18:30,17,1348.25,1350.75,1348.25,1350,130
20111101|2011-06-16 19:00,17,1350.25,1350.25,1349,1349,55
20111101|2011-06-16 19:30,17,1349.25,1349.5,1347.5,1349.5,85
20111101|2011-06-16 20:00,17,1349.5,1351.5,1349.5,1350.75,224
20111101|2011-06-16 20:30,17,1350.5,1353,1350.5,1352.75,114
20111101|2011-06-16 21:00,17,1352.75,1352.75,1351,1352,84
20111101|2011-06-16 21:30,17,1351.75,1352.25,1350.25,1350.5,48
20111101|2011-06-16 22:00,17,1350.5,1350.5,1347.25,1347.75,151
20111101|2011-06-16 22:30,17,1347.75,1348,1347.25,1347.25,22
20111101|2011-06-16 23:00,17,1347,1347.75,1346.5,1347,25
20111101|2011-06-16 23:30,17,1346.25,1346.25,1343.5,1345,220
20111101|2011-06-17 00:00,17,1344,1345,1341.25,1341.75,382
20111101|2011-06-17 00:30,17,1342,1344,1341,1343.5,297
20111101|2011-06-17 01:00,17,1343,1346.5,1343,1346,229
20111101|2011-06-17 01:30,17,1345.25,1345.25,1344.5,1344.75,108
20111101|2011-06-17 02:00,17,1344.75,1346.75,1344.25,1346.5,88
20111101|2011-06-17 02:30,17,1346.5,1348,1345,1346,260
20111101|2011-06-17 03:00,17,1346,1346.5,1345,1345.5,98
20111101|2011-06-17 03:30,17,1345.5,1346.5,1345,1346,135
20111101|2011-06-17 04:00,17,1346,1350,1346,1349.5,146
20111101|2011-06-17 04:30,17,1349.25,1350.25,1348.75,1349.75,195
20111101|2011-06-17 05:00,17,1350,1351,1349.25,1350.25,461
20111101|2011-06-17 05:30,17,1350.25,1355,1349.75,1354.5,259
20111101|2011-06-17 06:00,17,1354,1355.75,1353.75,1353.75,203
20111101|2011-06-17 06:30,17,1354.5,1356.25,1352.75,1355.25,87
20111101|2011-06-17 07:00,17,1356,1356.25,1353.5,1353.75,185
20111101|2011-06-17 09:30,17,1353,1354,1343.5,1344.25,8005
20111101|2011-06-17 10:00,17,1344,1347,1341.5,1342,3295
20111101|2011-06-17 10:30,17,1342,1343,1339.5,1342.5,2211
20111101|2011-06-17 11:00,17,1342,1343.25,1335.5,1336.25,3024
20111101|2011-06-17 11:30,17,1336.5,1337.75,1333.25,1336.75,3898
20111101|2011-06-17 12:00,17,1336.75,1336.75,1331,1331.75,3441
20111101|2011-06-17 12:30,17,1331.75,1336.25,1331.5,1334.25,2601
20111101|2011-06-17 13:00,17,1333.75,1336,1331,1331.25,3272
20111101|2011-06-19 18:00,20,1334.25,1338,1330,1331.75,739
20111101|2011-06-19 18:30,20,1331.5,1333.25,1331.25,1332,165
20111101|2011-06-19 19:00,20,1331.75,1332.5,1331.75,1332.25,74
20111101|2011-06-19 19:30,20,1332,1333.25,1332,1333.25,97
20111101|2011-06-19 20:00,20,1333.25,1336,1332.5,1336,636
20111101|2011-06-19 20:30,20,1336,1339.75,1336,1339.75,548
20111101|2011-06-19 21:00,20,1340,1340.5,1339,1340,303
20111101|2011-06-19 21:30,20,1339.75,1340,1338.75,1340,19
20111101|2011-06-19 22:00,20,1340,1340.5,1339.5,1340,79
20111101|2011-06-19 22:30,20,1340,1340,1338.75,1338.75,69
20111101|2011-06-19 23:00,20,1339,1340.5,1338.5,1339,46
20111101|2011-06-19 23:30,20,1339.75,1340,1338.25,1338.25,38
20111101|2011-06-20 00:00,20,1338.25,1338.5,1336.5,1336.5,120
20111101|2011-06-20 00:30,20,1336.75,1337.5,1336.5,1337,38
20111101|2011-06-20 01:00,20,1337.25,1338.25,1336.5,1338.25,43
20111101|2011-06-20 01:30,20,1336.75,1336.75,1334,1334,117
20111101|2011-06-20 02:00,20,1334,1336.75,1332.25,1334.75,226
20111101|2011-06-20 02:30,20,1334.75,1336,1334.25,1335.75,152
20111101|2011-06-20 03:00,20,1335.75,1336,1334.75,1335,76
20111101|2011-06-20 03:30,20,1334.75,1335,1334,1334.5,21
20111101|2011-06-20 04:00,20,1334.75,1334.75,1333.5,1333.75,55
20111101|2011-06-20 04:30,20,1334.5,1334.5,1333.25,1334,66
20111101|2011-06-20 05:00,20,1334,1334,1333.75,1334,52
20111101|2011-06-20 05:30,20,1333.5,1334.25,1333,1334.25,63
20111101|2011-06-20 06:00,20,1333.25,1336,1333.25,1334.75,208
20111101|2011-06-20 06:30,20,1334.75,1335.25,1333.5,1333.75,81
20111101|2011-06-20 07:00,20,1333.5,1335.5,1333.25,1334.5,215
20111101|2011-06-20 09:30,20,1336,1340.5,1333.75,1338.5,7091
20111101|2011-06-20 10:00,20,1338.25,1345,1337.5,1343,5305
20111101|2011-06-20 10:30,20,1343,1345,1341.5,1344.75,1874
20111101|2011-06-20 11:00,20,1344.75,1346,1342,1344,1611
20111101|2011-06-20 11:30,20,1343.75,1343.75,1340.25,1342.5,779
20111101|2011-06-20 12:00,20,1342.25,1345,1341.75,1343.5,826
20111101|2011-06-20 12:30,20,1343.75,1345.25,1342.75,1345,589
20111101|2011-06-20 13:00,20,1345,1346,1335.25,1337.25,2964
20111101|2011-06-20 18:00,21,1337.25,1340,1337.25,1339.25,102
20111101|2011-06-20 18:30,21,1339.25,1341,1339.25,1339.75,72
20111101|2011-06-20 19:00,21,1339.5,1341.5,1338.5,1341,146
20111101|2011-06-20 19:30,21,1341,1342,1341,1341,131
20111101|2011-06-20 20:00,21,1341.25,1343.75,1341,1343.25,314
20111101|2011-06-20 20:30,21,1343.25,1344.5,1343,1344.25,207
20111101|2011-06-20 21:00,21,1344.25,1344.25,1343.25,1343.25,58
20111101|2011-06-20 21:30,21,1343.75,1344.5,1343,1344.5,213
20111101|2011-06-20 22:00,21,1344,1344.25,1343.25,1343.75,64
20111101|2011-06-20 22:30,21,1343.5,1345,1343.5,1345,112
20111101|2011-06-20 23:00,21,1345,1345.25,1342.75,1343,143
20111101|2011-06-20 23:30,21,1343.25,1343.25,1341.75,1341.75,41
20111101|2011-06-21 00:00,21,1342.25,1342.25,1342.25,1342.25,13
20111101|2011-06-21 00:30,21,1342.25,1344,1342,1343.75,278
20111101|2011-06-21 01:00,21,1343.5,1345,1343.5,1344.5,138
20111101|2011-06-21 01:30,21,1344,1345.75,1344,1345,102
20111101|2011-06-21 02:00,21,1344.75,1347,1344.75,1347,239
20111101|2011-06-21 02:30,21,1346.25,1347,1345.5,1346,46
20111101|2011-06-21 03:00,21,1345.75,1348.75,1345,1348.75,84
20111101|2011-06-21 03:30,21,1348.5,1349,1347,1348,147
20111101|2011-06-21 04:00,21,1347.5,1348,1345.75,1346,116
20111101|2011-06-21 04:30,21,1346.5,1348,1346.5,1347.25,117
20111101|2011-06-21 05:00,21,1347.25,1348,1347,1348,70
20111101|2011-06-21 05:30,21,1348,1349,1347.5,1348.75,294
20111101|2011-06-21 06:00,21,1349,1349.5,1348,1348.75,391
20111101|2011-06-21 06:30,21,1348.75,1349.5,1348.25,1349,450
20111101|2011-06-21 07:00,21,1349,1349,1346.5,1347,274
20111101|2011-06-21 09:30,21,1350,1356,1348,1350.5,8651
20111101|2011-06-21 10:00,21,1350.5,1351.75,1349,1350.25,2083
20111101|2011-06-21 10:30,21,1350.5,1353.25,1350.5,1351,1948
20111101|2011-06-21 11:00,21,1351,1352.75,1349,1349.75,1344
20111101|2011-06-21 11:30,21,1349.75,1350.25,1345.5,1347.5,1988
20111101|2011-06-21 12:00,21,1347.25,1351,1347.25,1351,1795
20111101|2011-06-21 12:30,21,1351.25,1351.75,1348.25,1350.25,1630
20111101|2011-06-21 13:00,21,1350.25,1352,1349,1349.25,2389
20111101|2011-06-21 18:00,22,1350.25,1352.25,1349.5,1352,226
20111101|2011-06-21 18:30,22,1351.75,1352.75,1351.5,1352.5,75
20111101|2011-06-21 19:00,22,1352.5,1353.75,1351.25,1351.5,101
20111101|2011-06-21 19:30,22,1352.25,1353.75,1351.5,1351.75,136
20111101|2011-06-21 20:00,22,1351.75,1352.5,1350.5,1350.75,94
20111101|2011-06-21 20:30,22,1351.75,1352,1351,1351.75,69
20111101|2011-06-21 21:00,22,1351.5,1352.25,1351.5,1352.25,22
20111101|2011-06-21 21:30,22,1352,1352.25,1350.5,1351,94
20111101|2011-06-21 22:00,22,1351,1351.5,1350,1350,38
20111101|2011-06-21 22:30,22,1350,1350.75,1350,1350.5,41
20111101|2011-06-21 23:00,22,1350,1350,1349.25,1349.25,34
20111101|2011-06-21 23:30,22,1349.5,1349.5,1349,1349,24
20111101|2011-06-22 00:00,22,1349,1349.25,1348.75,1348.75,15
20111101|2011-06-22 00:30,22,1348.75,1349.75,1346.5,1347,361
20111101|2011-06-22 01:00,22,1347.25,1348.25,1346.75,1348,69
20111101|2011-06-22 01:30,22,1347.5,1347.5,1346,1346.75,174
20111101|2011-06-22 02:00,22,1347.5,1347.75,1347.5,1347.75,18
20111101|2011-06-22 02:30,22,1347.75,1348.75,1347.75,1348,39
20111101|2011-06-22 03:00,22,1348,1348.5,1346,1347,110
20111101|2011-06-22 03:30,22,1346.75,1346.75,1346,1346.25,124
20111101|2011-06-22 04:00,22,1346.25,1347,1344.25,1346.25,161
20111101|2011-06-22 04:30,22,1344.75,1344.75,1342.5,1342.5,230
20111101|2011-06-22 05:00,22,1342.5,1343,1340.25,1341.5,526
20111101|2011-06-22 05:30,22,1341.25,1342.5,1341,1341.75,72
20111101|2011-06-22 06:00,22,1342.25,1342.5,1341,1341.75,61
20111101|2011-06-22 06:30,22,1341.75,1344,1341,1343,322
20111101|2011-06-22 07:00,22,1342.5,1344,1342.5,1342.75,105
20111101|2011-06-22 09:30,22,1345.5,1349.75,1341.5,1343.25,7280
20111101|2011-06-22 10:00,22,1343.25,1345.5,1333,1340.5,8716
20111101|2011-06-22 10:30,22,1340.75,1342.25,1334.25,1336.25,3610
20111101|2011-06-22 11:00,22,1336,1336.25,1323.75,1332,11319
20111101|2011-06-22 11:30,22,1332.25,1337,1326.5,1333.25,4608
20111101|2011-06-22 12:00,22,1333.5,1335.5,1332,1332.5,1731
20111101|2011-06-22 12:30,22,1332.25,1334.5,1328.25,1332.5,3639
20111101|2011-06-22 13:00,22,1332.5,1335,1330.5,1332.75,4112
20111101|2011-06-22 18:00,23,1333,1334.25,1330.75,1331,194
20111101|2011-06-22 18:30,23,1331,1332.5,1331,1331.5,28
20111101|2011-06-22 19:00,23,1331.25,1332.5,1331.25,1332,66
20111101|2011-06-22 19:30,23,1332.5,1334.25,1331,1334.25,146
20111101|2011-06-22 20:00,23,1334.25,1335.25,1332,1332,291
20111101|2011-06-22 20:30,23,1331.75,1331.75,1327.25,1328.25,295
20111101|2011-06-22 21:00,23,1328.25,1330.25,1327.5,1330.25,77
20111101|2011-06-22 21:30,23,1329.75,1330.5,1329,1330.25,79
20111101|2011-06-22 22:00,23,1330.5,1333,1330.25,1333,75
20111101|2011-06-22 22:30,23,1333.25,1333.5,1331.75,1331.75,34
20111101|2011-06-22 23:00,23,1332.5,1333,1332.5,1332.75,35
20111101|2011-06-22 23:30,23,1332.25,1332.5,1332.25,1332.5,2
20111101|2011-06-23 00:00,23,1332.25,1332.5,1332.25,1332.5,9
20111101|2011-06-23 00:30,23,1332.5,1335,1332,1334.75,177
20111101|2011-06-23 01:00,23,1335,1335.75,1334.5,1335.5,90
20111101|2011-06-23 01:30,23,1335.75,1336.25,1335.25,1335.5,95
20111101|2011-06-23 02:00,23,1335.25,1335.25,1333.75,1334.75,102
20111101|2011-06-23 02:30,23,1334.5,1335.5,1333.5,1334,75
20111101|2011-06-23 03:00,23,1334,1334,1333.25,1333.5,46
20111101|2011-06-23 03:30,23,1333.5,1333.75,1331.25,1331.25,110
20111101|2011-06-23 04:00,23,1331.25,1331.25,1326.75,1327,657
20111101|2011-06-23 04:30,23,1326.75,1327,1324.5,1326.25,257
20111101|2011-06-23 05:00,23,1326.25,1329.25,1326,1328.75,511
20111101|2011-06-23 05:30,23,1329,1330.25,1328.25,1328.5,78
20111101|2011-06-23 06:00,23,1329,1329.5,1326.5,1327.25,298
20111101|2011-06-23 06:30,23,1327.25,1329,1325,1328.75,290
20111101|2011-06-23 07:00,23,1329.25,1330.75,1328.75,1330,257
20111101|2011-06-23 09:30,23,1317.5,1317.75,1292.25,1308.5,25298
20111101|2011-06-23 10:00,23,1308.25,1314.5,1308,1314,7364
20111101|2011-06-23 10:30,23,1313.5,1318,1311,1314.75,4721
20111101|2011-06-23 11:00,23,1314.5,1314.5,1312,1313.75,2321
20111101|2011-06-23 11:30,23,1313.75,1314.25,1311.75,1312.75,1785
20111101|2011-06-23 12:00,23,1312.75,1321.5,1312.5,1317.5,4504
20111101|2011-06-23 12:30,23,1317.5,1325,1316.25,1324.75,5603
20111101|2011-06-23 13:00,23,1324.5,1324.5,1314.5,1316.25,3234
20111101|2011-06-23 18:00,24,1318.75,1321,1317,1317,800
20111101|2011-06-23 18:30,24,1317.5,1319.75,1316.5,1319.75,288
20111101|2011-06-23 19:00,24,1319.75,1320.75,1318.25,1319.5,112
20111101|2011-06-23 19:30,24,1320,1320,1318.5,1319,132
20111101|2011-06-23 20:00,24,1319,1327,1319,1326.75,996
20111101|2011-06-23 20:30,24,1327,1330.5,1326.25,1330.25,1114
20111101|2011-06-23 21:00,24,1329.25,1330.25,1326.25,1327.75,244
20111101|2011-06-23 21:30,24,1328,1330,1327.25,1330,231
20111101|2011-06-23 22:00,24,1330,1330.25,1329.5,1330.25,91
20111101|2011-06-23 22:30,24,1329.75,1330.75,1329.75,1329.75,80
20111101|2011-06-23 23:00,24,1329.75,1330,1329,1329.25,41
20111101|2011-06-23 23:30,24,1329.25,1330,1329,1329.75,10
20111101|2011-06-24 00:00,24,1329,1329.5,1328.25,1328.75,27
20111101|2011-06-24 00:30,24,1328.75,1330,1328.75,1329,382
20111101|2011-06-24 01:00,24,1329,1330,1328.75,1328.75,113
20111101|2011-06-24 01:30,24,1329,1329,1325,1325.5,537
20111101|2011-06-24 02:00,24,1325.75,1326.5,1325,1325.25,249
20111101|2011-06-24 02:30,24,1325.25,1326,1325,1325.5,154
20111101|2011-06-24 03:00,24,1325.75,1328.25,1325.25,1328.25,246
20111101|2011-06-24 03:30,24,1328.5,1329.5,1328,1329,259
20111101|2011-06-24 04:00,24,1329,1329.25,1327,1328,142
20111101|2011-06-24 04:30,24,1328,1328.5,1327.75,1327.75,70
20111101|2011-06-24 05:00,24,1327,1328.25,1326.5,1327,49
20111101|2011-06-24 05:30,24,1327,1327.5,1325,1325.75,172
20111101|2011-06-24 06:00,24,1325.75,1325.75,1325,1325.25,108
20111101|2011-06-24 06:30,24,1325,1325.75,1323.75,1325.5,107
20111101|2011-06-24 07:00,24,1325,1325,1323.75,1325,140
20111101|2011-06-24 09:30,24,1317.25,1321.5,1310.25,1313,13579
20111101|2011-06-24 10:00,24,1313,1314.75,1309.5,1312,4023
20111101|2011-06-24 10:30,24,1311.75,1317.25,1310.5,1315.25,2497
20111101|2011-06-24 11:00,24,1315,1315.75,1309.5,1310,2772
20111101|2011-06-24 11:30,24,1310,1312.25,1308.25,1310,2506
20111101|2011-06-24 12:00,24,1309.75,1312.25,1307,1311.75,3196
20111101|2011-06-24 12:30,24,1311.75,1311.75,1305.25,1307.5,4181
20111101|2011-06-24 13:00,24,1307.25,1309.5,1306.25,1309,3822
20111101|2011-06-26 18:00,27,1307.25,1308,1303,1306,631
20111101|2011-06-26 18:30,27,1306.25,1306.75,1303,1303.5,545
20111101|2011-06-26 19:00,27,1303.25,1306,1303.25,1303.75,348
20111101|2011-06-26 19:30,27,1304,1307.5,1304,1307.5,249
20111101|2011-06-26 20:00,27,1307.5,1309.25,1305,1309,560
20111101|2011-06-26 20:30,27,1308.75,1310,1307,1308.75,632
20111101|2011-06-26 21:00,27,1308.75,1311.5,1308,1310.5,195
20111101|2011-06-26 21:30,27,1311,1311.25,1305.75,1306.75,247
20111101|2011-06-26 22:00,27,1306.75,1306.75,1302.5,1302.5,350
20111101|2011-06-26 22:30,27,1303,1303,1301,1302,192
20111101|2011-06-26 23:00,27,1302.75,1305,1302.75,1304.75,67
20111101|2011-06-26 23:30,27,1304.5,1305,1303,1303,68
20111101|2011-06-27 00:00,27,1303,1303,1301.5,1301.5,92
20111101|2011-06-27 00:30,27,1302.25,1302.75,1297.25,1298.75,850
20111101|2011-06-27 01:00,27,1298.75,1300.75,1297.5,1300,346
20111101|2011-06-27 01:30,27,1299.75,1302.5,1298.75,1300.25,601
20111101|2011-06-27 02:00,27,1300.25,1301,1296.5,1300.75,313
20111101|2011-06-27 02:30,27,1300.25,1304,1299.25,1301,139
20111101|2011-06-27 03:00,27,1301.75,1304,1301,1302,136
20111101|2011-06-27 03:30,27,1302,1303.75,1301.75,1303.75,116
20111101|2011-06-27 04:00,27,1303.75,1304,1302,1303.5,272
20111101|2011-06-27 04:30,27,1303.5,1303.5,1302.25,1303.5,47
20111101|2011-06-27 05:00,27,1303.25,1303.75,1302,1302.25,117
20111101|2011-06-27 05:30,27,1302,1305,1302,1302.25,181
20111101|2011-06-27 06:00,27,1302.5,1304.75,1302.25,1304,94
20111101|2011-06-27 06:30,27,1304.25,1307.25,1304.25,1307,241
20111101|2011-06-27 07:00,27,1306.25,1306.25,1303.25,1304.25,79
20111101|2011-06-27 09:30,27,1302,1310.75,1302,1308.75,11824
20111101|2011-06-27 10:00,27,1308.75,1309.25,1303.25,1303.25,5805
20111101|2011-06-27 10:30,27,1303.5,1303.5,1295.75,1299.75,8570
20111101|2011-06-27 11:00,27,1299.75,1302,1297.75,1299.25,3631
20111101|2011-06-27 11:30,27,1299.5,1300.5,1294.25,1299,4475
20111101|2011-06-27 12:00,27,1298.75,1308.5,1298.75,1306.75,4211
20111101|2011-06-27 12:30,27,1306.75,1309.75,1302.75,1308.5,4386
20111101|2011-06-27 13:00,27,1308.5,1316,1308.5,1313.75,6648
20111101|2011-06-27 18:00,28,1320,1321.5,1318,1319.75,840
20111101|2011-06-27 18:30,28,1320.25,1320.5,1318.25,1318.5,131
20111101|2011-06-27 19:00,28,1318.5,1320.75,1318.25,1319.25,245
20111101|2011-06-27 19:30,28,1319,1319.25,1318.25,1318.5,116
20111101|2011-06-27 20:00,28,1318.25,1319.25,1317.25,1317.75,410
20111101|2011-06-27 20:30,28,1317.5,1318.25,1316.5,1316.75,187
20111101|2011-06-27 21:00,28,1316.75,1317.75,1315.75,1316.25,109
20111101|2011-06-27 21:30,28,1316.25,1316.75,1316.25,1316.25,72
20111101|2011-06-27 22:00,28,1316.25,1318.25,1316.25,1316.5,535
20111101|2011-06-27 22:30,28,1316.75,1316.75,1316,1316.5,7
20111101|2011-06-27 23:00,28,1316.5,1316.5,1315,1315,44
20111101|2011-06-27 23:30,28,1315.25,1315.5,1315,1315.5,45
20111101|2011-06-28 00:00,28,1315.5,1316,1315,1315,24
20111101|2011-06-28 00:30,28,1315,1316,1313.5,1313.5,262
20111101|2011-06-28 01:00,28,1313.25,1314,1313,1313.5,77
20111101|2011-06-28 01:30,28,1314,1314,1312.5,1313,60
20111101|2011-06-28 02:00,28,1312.75,1313.5,1312.5,1313,150
20111101|2011-06-28 02:30,28,1313,1315.75,1313,1315.75,200
20111101|2011-06-28 03:00,28,1315.75,1317,1315.5,1317,201
20111101|2011-06-28 03:30,28,1316.25,1317.75,1315,1315.25,343
20111101|2011-06-28 04:00,28,1315.75,1316,1315.25,1315.75,76
20111101|2011-06-28 04:30,28,1315.75,1316.75,1314.75,1316.25,290
20111101|2011-06-28 05:00,28,1316,1318.25,1316,1317.75,158
20111101|2011-06-28 05:30,28,1317.75,1319.75,1317.5,1318.5,211
20111101|2011-06-28 06:00,28,1318.5,1322.5,1317.75,1322.25,900
20111101|2011-06-28 06:30,28,1322.25,1326.25,1322.25,1325.25,1458
20111101|2011-06-28 07:00,28,1325.5,1327.25,1325.25,1327,323
20111101|2011-06-28 09:30,28,1327.25,1329.75,1320,1320,15225
20111101|2011-06-28 10:00,28,1320.25,1323,1317.75,1319.75,5791
20111101|2011-06-28 10:30,28,1319.75,1321.5,1319,1319.75,3044
20111101|2011-06-28 11:00,28,1319.5,1319.75,1315.5,1316.75,5079
20111101|2011-06-28 11:30,28,1317,1320.5,1315.75,1319,3456
20111101|2011-06-28 12:00,28,1319,1322.5,1318.25,1319.75,4550
20111101|2011-06-28 12:30,28,1319.5,1324.25,1319,1322,5108
20111101|2011-06-28 13:00,28,1321.75,1324,1316,1317,5536
20111101|2011-06-28 18:00,29,1318.75,1327.5,1317.5,1325.75,1098
20111101|2011-06-28 18:30,29,1326,1328,1325,1327,353
20111101|2011-06-28 19:00,29,1327.5,1328,1326.5,1327.25,247
20111101|2011-06-28 19:30,29,1327.25,1328.25,1327,1327,317
20111101|2011-06-28 20:00,29,1327,1328.25,1326,1327.75,422
20111101|2011-06-28 20:30,29,1327.25,1327.5,1326,1327.5,96
20111101|2011-06-28 21:00,29,1327.5,1329.75,1327,1328.5,348
20111101|2011-06-28 21:30,29,1328.5,1329,1327.5,1328,150
20111101|2011-06-28 22:00,29,1328,1329,1327.25,1327.5,106
20111101|2011-06-28 22:30,29,1327.25,1328.5,1327.25,1327.75,35
20111101|2011-06-28 23:00,29,1327.75,1328,1327.25,1327.5,47
20111101|2011-06-28 23:30,29,1327.5,1327.75,1326.5,1326.5,93
20111101|2011-06-29 00:00,29,1326.5,1327,1326.25,1326.5,26
20111101|2011-06-29 00:30,29,1326.5,1326.5,1325.25,1325.75,109
20111101|2011-06-29 01:00,29,1325.25,1326.75,1325,1325.75,289
20111101|2011-06-29 01:30,29,1326.75,1327.5,1326.25,1326.75,110
20111101|2011-06-29 02:00,29,1326.5,1327.75,1325.5,1326,342
20111101|2011-06-29 02:30,29,1326.5,1326.75,1325,1326.5,158
20111101|2011-06-29 03:00,29,1326.5,1327.25,1325.75,1327,184
20111101|2011-06-29 03:30,29,1327.25,1327.5,1326.5,1327.25,219
20111101|2011-06-29 04:00,29,1327.5,1329.25,1327.25,1329,369
20111101|2011-06-29 04:30,29,1329.25,1330,1328.75,1329.75,744
20111101|2011-06-29 05:00,29,1330,1333.75,1329.75,1333.75,791
20111101|2011-06-29 05:30,29,1333.25,1335.5,1333.25,1334.75,407
20111101|2011-06-29 06:00,29,1335.5,1336.75,1332,1334,571
20111101|2011-06-29 06:30,29,1334,1334.5,1332.25,1333.75,349
20111101|2011-06-29 07:00,29,1334,1334.25,1331,1334.25,277
20111101|2011-06-29 09:30,29,1333.25,1338.5,1328.5,1331,11720
20111101|2011-06-29 10:00,29,1330.75,1330.75,1324.25,1326.75,5736
20111101|2011-06-29 10:30,29,1326.75,1330.5,1326,1327.75,2736
20111101|2011-06-29 11:00,29,1327.75,1328.5,1324.5,1328,2290
20111101|2011-06-29 11:30,29,1328,1331.25,1318.5,1319.25,5341
20111101|2011-06-29 12:00,29,1319.5,1326,1319.25,1324.25,3764
20111101|2011-06-29 12:30,29,1324.25,1327.75,1324,1325,3288
20111101|2011-06-29 13:00,29,1324.75,1325.5,1320.75,1321.25,3061
20111101|2011-06-29 18:00,30,1323,1325,1320.25,1323,349
20111101|2011-06-29 18:30,30,1322.25,1323,1320.75,1322.25,62
20111101|2011-06-29 19:00,30,1322.5,1323,1321.75,1322,43
20111101|2011-06-29 19:30,30,1322.75,1324.25,1322.25,1324,107
20111101|2011-06-29 20:00,30,1324,1327,1322.5,1326.5,373
20111101|2011-06-29 20:30,30,1326.5,1328.25,1326,1327.75,292
20111101|2011-06-29 21:00,30,1327.5,1328.75,1327.5,1328.5,34
20111101|2011-06-29 21:30,30,1328.5,1329,1326.75,1328.5,118
20111101|2011-06-29 22:00,30,1328.5,1330.5,1328.25,1330.5,197
20111101|2011-06-29 22:30,30,1330.5,1332.25,1330.25,1331.75,138
20111101|2011-06-29 23:00,30,1331,1331.5,1330.5,1330.75,35
20111101|2011-06-29 23:30,30,1330.75,1330.75,1328.5,1330,14
20111101|2011-06-30 00:00,30,1329.5,1330.25,1329,1329,53
20111101|2011-06-30 00:30,30,1330.25,1330.5,1329,1330,59
20111101|2011-06-30 01:00,30,1329.75,1330,1328.25,1329.5,75
20111101|2011-06-30 01:30,30,1329.75,1333,1329,1333,436
20111101|2011-06-30 02:00,30,1331.5,1332.5,1331,1331.75,279
20111101|2011-06-30 02:30,30,1331.75,1332.25,1330.75,1331.5,186
20111101|2011-06-30 03:00,30,1331,1332,1328.25,1328.5,89
20111101|2011-06-30 03:30,30,1328.5,1330,1328,1329,103
20111101|2011-06-30 04:00,30,1329.25,1329.75,1326.75,1329.75,218
20111101|2011-06-30 04:30,30,1329.5,1329.5,1326,1326,121
20111101|2011-06-30 05:00,30,1326,1326.5,1322.5,1324.75,281
20111101|2011-06-30 05:30,30,1324.75,1326.5,1323.75,1325.75,177
20111101|2011-06-30 06:00,30,1325.75,1326.25,1324,1325.75,160
20111101|2011-06-30 06:30,30,1326,1326.25,1324.5,1325.25,284
20111101|2011-06-30 07:00,30,1325.25,1326.25,1324,1325,350
20111101|2011-06-30 09:30,30,1301,1304.5,1286,1301.75,23226
20111101|2011-06-30 10:00,30,1301.5,1309.75,1300.75,1309,8530
20111101|2011-06-30 10:30,30,1309,1311.75,1302,1303.75,5241
20111101|2011-06-30 11:00,30,1303.75,1305.5,1302.25,1304,2607
20111101|2011-06-30 11:30,30,1304.25,1308,1302,1302.75,2739
20111101|2011-06-30 12:00,30,1303,1303.5,1300,1300,2332
20111101|2011-06-30 12:30,30,1300,1305,1296.25,1302.5,6645
20111101|2011-06-30 13:00,30,1302,1302,1292,1292.75,10327
20111101|2011-06-30 18:00,1,1296.25,1305,1293.5,1295,1694
20111101|2011-06-30 18:30,1,1296.75,1298,1295,1296.75,386
20111101|2011-06-30 19:00,1,1297.25,1302.5,1296.75,1299.75,398
20111101|2011-06-30 19:30,1,1300,1301.75,1297,1301.75,152
20111101|2011-06-30 20:00,1,1302,1307,1302,1306.5,1166
20111101|2011-06-30 20:30,1,1306.5,1306.75,1305,1305.5,477
20111101|2011-06-30 21:00,1,1305.25,1305.75,1304,1305.75,315
20111101|2011-06-30 21:30,1,1305.5,1306.25,1304.5,1306,130
20111101|2011-06-30 22:00,1,1306.5,1307.25,1306,1306.75,137
20111101|2011-06-30 22:30,1,1306.25,1306.5,1305,1305,27
20111101|2011-06-30 23:00,1,1305,1305.75,1305,1305.75,22
20111101|2011-06-30 23:30,1,1305.75,1306,1304.5,1305.25,78
20111101|2011-07-01 00:00,1,1304.75,1305.5,1303.75,1305,82
20111101|2011-07-01 00:30,1,1304.75,1306.5,1304,1305.25,400
20111101|2011-07-01 01:00,1,1305,1306.75,1304,1306.5,371
20111101|2011-07-01 01:30,1,1306.25,1307,1304.75,1307,294
20111101|2011-07-01 02:00,1,1306.75,1309.75,1306.75,1308.25,460
20111101|2011-07-01 02:30,1,1308.5,1309,1305.25,1305.25,371
20111101|2011-07-01 03:00,1,1305.75,1306,1303.75,1304,309
20111101|2011-07-01 03:30,1,1303.75,1306.5,1302.5,1305.25,480
20111101|2011-07-01 04:00,1,1305.25,1308.25,1305,1307.75,416
20111101|2011-07-01 04:30,1,1307.5,1308,1305.5,1306.25,195
20111101|2011-07-01 05:00,1,1306.25,1307,1303,1304,314
20111101|2011-07-01 05:30,1,1304,1310,1303.5,1306.5,391
20111101|2011-07-01 06:00,1,1306,1306.5,1303.25,1304,138
20111101|2011-07-01 06:30,1,1304,1304.25,1301.5,1303.5,498
20111101|2011-07-01 07:00,1,1303.5,1304.5,1300.75,1301.5,224
20111101|2011-07-01 09:30,1,1301,1304.75,1293,1300,15492
20111101|2011-07-01 10:00,1,1299.75,1305.75,1298,1303.5,5849
20111101|2011-07-01 10:30,1,1303.75,1310.25,1303,1308.75,5505
20111101|2011-07-01 11:00,1,1308.75,1315,1308.75,1310.5,6916
20111101|2011-07-01 11:30,1,1310.75,1317.75,1310.75,1315,5709
20111101|2011-07-01 12:00,1,1315,1316.25,1310.75,1314.5,4286
20111101|2011-07-01 12:30,1,1314.5,1321.75,1312.25,1318.25,6314
20111101|2011-07-01 13:00,1,1318,1319,1311.25,1312.75,5844
20111101|2011-07-04 18:00,5,1318.75,1323,1318.25,1319.75,2191
20111101|2011-07-04 18:30,5,1319.75,1320.25,1319.5,1319.75,310
20111101|2011-07-04 19:00,5,1319.75,1320.5,1319.5,1319.5,216
20111101|2011-07-04 19:30,5,1319.5,1321.75,1319,1320.25,275
20111101|2011-07-04 20:00,5,1320.5,1323.5,1319.5,1323,703
20111101|2011-07-04 20:30,5,1323,1324,1320.75,1321.5,351
20111101|2011-07-04 21:00,5,1321.25,1321.5,1316.5,1318.75,816
20111101|2011-07-04 21:30,5,1318.75,1319.5,1318,1319.5,76
20111101|2011-07-04 22:00,5,1319.5,1320.25,1318.75,1320.25,133
20111101|2011-07-04 22:30,5,1320,1320.5,1319.5,1320.5,43
20111101|2011-07-04 23:00,5,1320.5,1320.75,1320,1320,78
20111101|2011-07-04 23:30,5,1320,1320.25,1318.5,1318.5,43
20111101|2011-07-05 00:00,5,1319.25,1320,1319,1319.75,25
20111101|2011-07-05 00:30,5,1319.75,1321,1319.75,1320,125
20111101|2011-07-05 01:00,5,1320.5,1320.75,1319.75,1319.75,58
20111101|2011-07-05 01:30,5,1319.5,1320.25,1317.75,1319,104
20111101|2011-07-05 02:00,5,1319,1320,1318.25,1319.75,54
20111101|2011-07-05 02:30,5,1319.5,1320.5,1318.75,1319,148
20111101|2011-07-05 03:00,5,1318,1320.75,1316.75,1320.25,146
20111101|2011-07-05 03:30,5,1320.5,1322.5,1320.5,1321.75,294
20111101|2011-07-05 04:00,5,1322,1325.75,1321.5,1325.75,706
20111101|2011-07-05 04:30,5,1325.5,1326.5,1325.25,1325.5,205
20111101|2011-07-05 05:00,5,1325.75,1325.75,1324,1324.75,84
20111101|2011-07-05 05:30,5,1323.75,1324.75,1323.5,1324,49
20111101|2011-07-05 06:00,5,1324,1325.75,1324,1325.5,177
20111101|2011-07-05 06:30,5,1325.5,1326.5,1323.25,1324.25,325
20111101|2011-07-05 07:00,5,1324.5,1325.5,1323.25,1324.25,144
20111101|2011-07-05 09:30,5,1326.5,1328.5,1315.25,1315.75,14401
20111101|2011-07-05 10:00,5,1315.5,1317.5,1313.5,1315.25,6530
20111101|2011-07-05 10:30,5,1315,1315.5,1309.5,1312.25,6803
20111101|2011-07-05 11:00,5,1312.25,1314.25,1309.25,1313.25,4857
20111101|2011-07-05 11:30,5,1313.25,1315.75,1312.5,1313.75,3199
20111101|2011-07-05 12:00,5,1313.75,1314.5,1310,1312.25,3438
20111101|2011-07-05 12:30,5,1312,1316.75,1311.75,1316.5,3008
20111101|2011-07-05 13:00,5,1316.5,1318.25,1312.75,1316.25,4759
20111101|2011-07-05 18:00,6,1316,1317.75,1316,1317.25,159
20111101|2011-07-05 18:30,6,1317,1317,1316.5,1316.5,38
20111101|2011-07-05 19:00,6,1316.25,1316.75,1316,1316.75,110
20111101|2011-07-05 19:30,6,1316.75,1317,1316.5,1317,116
20111101|2011-07-05 20:00,6,1317,1322,1316.5,1320,505
20111101|2011-07-05 20:30,6,1320.25,1320.25,1316,1316,251
20111101|2011-07-05 21:00,6,1316.25,1317.25,1316,1316.5,90
20111101|2011-07-05 21:30,6,1317,1317.75,1317,1317.5,67
20111101|2011-07-05 22:00,6,1317.5,1318.5,1317.5,1318.5,121
20111101|2011-07-05 22:30,6,1318.5,1318.5,1318,1318.5,25
20111101|2011-07-05 23:00,6,1318,1318.5,1317.5,1317.5,15
20111101|2011-07-05 23:30,6,1317.5,1318,1316.25,1316.5,69
20111101|2011-07-06 00:00,6,1317,1317,1316.5,1317,7
20111101|2011-07-06 00:30,6,1317,1317.5,1316.75,1317,76
20111101|2011-07-06 01:00,6,1317,1318,1316.75,1318,72
20111101|2011-07-06 01:30,6,1317.5,1318.5,1317,1317.75,164
20111101|2011-07-06 02:00,6,1317.25,1317.25,1313.75,1314.25,287
20111101|2011-07-06 02:30,6,1314,1314,1312.25,1312.5,95
20111101|2011-07-06 03:00,6,1312.75,1313.25,1309.25,1309.5,503
20111101|2011-07-06 03:30,6,1310,1310,1306,1308,925
20111101|2011-07-06 04:00,6,1307.5,1308.75,1306.5,1308,362
20111101|2011-07-06 04:30,6,1308.25,1308.5,1307.5,1308,145
20111101|2011-07-06 05:00,6,1308.5,1311,1307.75,1308.75,368
20111101|2011-07-06 05:30,6,1308.75,1309.75,1305,1306.25,1006
20111101|2011-07-06 06:00,6,1307,1308.25,1306.5,1307,351
20111101|2011-07-06 06:30,6,1307.25,1308.5,1307.25,1307.5,222
20111101|2011-07-06 07:00,6,1307.5,1308,1307,1308,140
20111101|2011-07-06 09:30,6,1309,1319,1307.25,1316.75,10865
20111101|2011-07-06 10:00,6,1316.5,1317.5,1312,1314.75,4427
20111101|2011-07-06 10:30,6,1315,1318.25,1314,1318.25,2189
20111101|2011-07-06 11:00,6,1318.25,1323.5,1318,1319.5,4809
20111101|2011-07-06 11:30,6,1319.75,1322.5,1318.5,1321.25,2258
20111101|2011-07-06 12:00,6,1321,1323.5,1321,1322,2208
20111101|2011-07-06 12:30,6,1322,1323,1317.75,1318.5,2714
20111101|2011-07-06 13:00,6,1318.25,1320.75,1317.25,1318.75,3676
20111101|2011-07-06 18:00,7,1317,1318.5,1316.75,1318,180
20111101|2011-07-06 18:30,7,1318,1318.25,1317.5,1317.75,12
20111101|2011-07-06 19:00,7,1318,1318.5,1317.5,1318,37
20111101|2011-07-06 19:30,7,1318,1318.5,1317,1318.5,66
20111101|2011-07-06 20:00,7,1318.5,1319.75,1318,1318.25,153
20111101|2011-07-06 20:30,7,1318.75,1320.75,1317.75,1318.5,218
20111101|2011-07-06 21:00,7,1318.5,1319,1318.25,1319,21
20111101|2011-07-06 21:30,7,1319,1321.5,1319,1321,122
20111101|2011-07-06 22:00,7,1321,1321.75,1321,1321.5,43
20111101|2011-07-06 22:30,7,1321.5,1321.5,1321,1321.25,70
20111101|2011-07-06 23:00,7,1321.75,1322.75,1321.75,1322.5,79
20111101|2011-07-06 23:30,7,1322.75,1324,1322.75,1324,140
20111101|2011-07-07 00:00,7,1323.75,1324,1323,1323,31
20111101|2011-07-07 00:30,7,1322.5,1322.5,1321,1321,58
20111101|2011-07-07 01:00,7,1321,1321.25,1319.5,1320.25,284
20111101|2011-07-07 01:30,7,1320.75,1323.5,1320.75,1323.5,200
20111101|2011-07-07 02:00,7,1323.25,1324,1322.75,1323.5,243
20111101|2011-07-07 02:30,7,1323.25,1323.25,1322.5,1323,95
20111101|2011-07-07 03:00,7,1323,1324,1322.5,1322.75,126
20111101|2011-07-07 03:30,7,1322.75,1323,1321.75,1322.75,116
20111101|2011-07-07 04:00,7,1322.25,1322.5,1321.5,1322,87
20111101|2011-07-07 04:30,7,1321.75,1322,1319.5,1320,189
20111101|2011-07-07 05:00,7,1320,1321.5,1320,1320,132
20111101|2011-07-07 05:30,7,1319.75,1321,1319.75,1320.25,64
20111101|2011-07-07 06:00,7,1320.75,1324,1320.75,1323.5,272
20111101|2011-07-07 06:30,7,1323.75,1324.75,1323.75,1324,432
20111101|2011-07-07 07:00,7,1324.25,1325,1323,1323.25,294
20111101|2011-07-07 09:30,7,1328.75,1340,1328.5,1338.25,16968
20111101|2011-07-07 10:00,7,1337.75,1341.25,1337.25,1338.25,5148
20111101|2011-07-07 10:30,7,1338.25,1338.75,1334.25,1336.25,3820
20111101|2011-07-07 11:00,7,1336.25,1338,1334.25,1337.75,2813
20111101|2011-07-07 11:30,7,1337.75,1341.25,1336.75,1340,5115
20111101|2011-07-07 12:00,7,1340.25,1340.5,1335,1336,3179
20111101|2011-07-07 12:30,7,1336,1339.75,1335.25,1339,2347
20111101|2011-07-07 13:00,7,1339,1339.75,1335,1338.25,3800
20111101|2011-07-07 18:00,8,1337.25,1339.5,1337,1339.5,606
20111101|2011-07-07 18:30,8,1339.5,1339.75,1338.75,1339.25,52
20111101|2011-07-07 19:00,8,1339.25,1341.5,1339,1340.75,398
20111101|2011-07-07 19:30,8,1341,1341.5,1338.25,1338.25,266
20111101|2011-07-07 20:00,8,1338.5,1338.75,1337.75,1337.75,247
20111101|2011-07-07 20:30,8,1338,1339,1337.5,1338.5,223
20111101|2011-07-07 21:00,8,1337.75,1338.5,1337.75,1338,87
20111101|2011-07-07 21:30,8,1338.25,1338.25,1336.75,1337.75,88
20111101|2011-07-07 22:00,8,1338,1338.75,1337.5,1338.75,67
20111101|2011-07-07 22:30,8,1338.75,1340,1338.5,1339.75,46
20111101|2011-07-07 23:00,8,1339.75,1341.25,1339.75,1341.25,100
20111101|2011-07-07 23:30,8,1341,1341,1340.5,1340.5,15
20111101|2011-07-08 00:00,8,1340.5,1341.25,1339.25,1339.25,113
20111101|2011-07-08 00:30,8,1339.5,1339.5,1338,1338.75,409
20111101|2011-07-08 01:00,8,1338.5,1340,1338,1340,144
20111101|2011-07-08 01:30,8,1340,1340.5,1339,1339,125
20111101|2011-07-08 02:00,8,1339,1339.25,1338.25,1338.5,176
20111101|2011-07-08 02:30,8,1338.75,1338.75,1338,1338,89
20111101|2011-07-08 03:00,8,1338.25,1340,1338,1339,345
20111101|2011-07-08 03:30,8,1339,1340.25,1338.75,1339.5,50
20111101|2011-07-08 04:00,8,1339,1339.25,1337.75,1338.5,132
20111101|2011-07-08 04:30,8,1337.75,1337.75,1335,1335.5,234
20111101|2011-07-08 05:00,8,1335.5,1338.25,1335,1338.25,308
20111101|2011-07-08 05:30,8,1338,1340,1337.5,1339.75,167
20111101|2011-07-08 06:00,8,1340,1341,1338.75,1338.75,310
20111101|2011-07-08 06:30,8,1338.75,1339.5,1336.25,1336.5,376
20111101|2011-07-08 07:00,8,1336.5,1339.25,1336,1339.25,182
20111101|2011-07-08 09:30,8,1332.5,1345.5,1332.5,1341.25,15375
20111101|2011-07-08 10:00,8,1341,1345,1340.75,1343.25,4747
20111101|2011-07-08 10:30,8,1343.25,1347.75,1341,1344.75,5825
20111101|2011-07-08 11:00,8,1344.75,1348.5,1344.75,1346.75,3162
20111101|2011-07-08 11:30,8,1346.75,1349.5,1346,1348,3162
20111101|2011-07-08 12:00,8,1348.25,1349.5,1345.75,1346.75,2401
20111101|2011-07-08 12:30,8,1346.75,1349.25,1346.75,1347.75,3010
20111101|2011-07-08 13:00,8,1347.5,1349,1345,1345.75,3876
20111101|2011-07-10 18:00,11,1350.25,1356.75,1350.25,1352.75,1751
20111101|2011-07-10 18:30,11,1352.5,1354,1350.5,1350.5,262
20111101|2011-07-10 19:00,11,1350.5,1351.5,1349.75,1349.75,135
20111101|2011-07-10 19:30,11,1349.75,1350.5,1346.75,1348,431
20111101|2011-07-10 20:00,11,1348.5,1348.5,1344,1347,814
20111101|2011-07-10 20:30,11,1346.75,1351,1346.75,1350.25,321
20111101|2011-07-10 21:00,11,1350,1350.5,1349.25,1349.75,157
20111101|2011-07-10 21:30,11,1349.75,1351.5,1349.5,1351.25,127
20111101|2011-07-10 22:00,11,1351.25,1351.25,1350.5,1350.5,74
20111101|2011-07-10 22:30,11,1350.5,1350.5,1348.5,1349.25,100
20111101|2011-07-10 23:00,11,1349,1350.5,1348,1350,154
20111101|2011-07-10 23:30,11,1350,1350.25,1350,1350,23
20111101|2011-07-11 00:00,11,1350.25,1350.5,1350,1350.5,20
20111101|2011-07-11 00:30,11,1351,1351.25,1349.5,1351.25,275
20111101|2011-07-11 01:00,11,1351,1351.5,1350,1350.5,166
20111101|2011-07-11 01:30,11,1350.25,1350.25,1346.75,1347.5,424
20111101|2011-07-11 02:00,11,1347.5,1348.25,1342.5,1343,431
20111101|2011-07-11 02:30,11,1343,1343.75,1338.25,1340,557
20111101|2011-07-11 03:00,11,1340.25,1341.75,1339,1340.5,255
20111101|2011-07-11 03:30,11,1341,1341.75,1339,1339,152
20111101|2011-07-11 04:00,11,1339,1340.75,1339,1340.5,111
20111101|2011-07-11 04:30,11,1341,1345,1340.5,1344.25,334
20111101|2011-07-11 05:00,11,1344.5,1346.5,1342,1342.25,247
20111101|2011-07-11 05:30,11,1342,1342.5,1338.5,1340,361
20111101|2011-07-11 06:00,11,1340.5,1340.5,1337.75,1339,675
20111101|2011-07-11 06:30,11,1338.5,1340.5,1337.75,1337.75,403
20111101|2011-07-11 07:00,11,1337.75,1339,1337.75,1339,311
20111101|2011-07-11 09:30,11,1340,1345,1337.75,1340.75,12326
20111101|2011-07-11 10:00,11,1340.5,1350,1339.75,1349.25,7540
20111101|2011-07-11 10:30,11,1349,1351,1346,1346.5,3678
20111101|2011-07-11 11:00,11,1346.5,1346.75,1344.25,1346.25,3084
20111101|2011-07-11 11:30,11,1346.25,1348.5,1341,1342.5,3354
20111101|2011-07-11 12:00,11,1342.5,1344,1342,1342.75,1311
20111101|2011-07-11 12:30,11,1343.25,1351.25,1343,1350.75,4422
20111101|2011-07-11 13:00,11,1350.75,1352,1345.5,1346,3899
20111101|2011-07-11 18:00,12,1349,1350,1346.5,1346.75,537
20111101|2011-07-11 18:30,12,1346.75,1347,1345.75,1346.75,61
20111101|2011-07-11 19:00,12,1347,1347,1343.75,1344.5,203
20111101|2011-07-11 19:30,12,1344.75,1345.75,1344,1345.25,81
20111101|2011-07-11 20:00,12,1345.5,1347,1341.5,1341.75,353
20111101|2011-07-11 20:30,12,1341.75,1343.5,1341.5,1342,134
20111101|2011-07-11 21:00,12,1341.75,1344,1340.5,1340.75,283
20111101|2011-07-11 21:30,12,1340.75,1341.5,1340,1340.5,463
20111101|2011-07-11 22:00,12,1340.25,1341.25,1339.5,1340.75,232
20111101|2011-07-11 22:30,12,1340.75,1340.75,1334.25,1336.25,655
20111101|2011-07-11 23:00,12,1336.25,1337.25,1335,1336.5,281
20111101|2011-07-11 23:30,12,1337.25,1337.75,1336.5,1336.75,35
20111101|2011-07-12 00:00,12,1337.5,1339.5,1337,1337.75,60
20111101|2011-07-12 00:30,12,1338,1339.25,1337.5,1339,74
20111101|2011-07-12 01:00,12,1339.25,1340,1338.25,1339.25,200
20111101|2011-07-12 01:30,12,1339.25,1339.5,1336.5,1338.75,190
20111101|2011-07-12 02:00,12,1338.75,1339,1336.5,1337.25,186
20111101|2011-07-12 02:30,12,1338,1338,1335.25,1336.25,258
20111101|2011-07-12 03:00,12,1336.25,1337.25,1334.5,1336,628
20111101|2011-07-12 03:30,12,1336.5,1338,1335.5,1336,148
20111101|2011-07-12 04:00,12,1336.5,1339,1336.25,1339,206
20111101|2011-07-12 04:30,12,1338.75,1338.75,1336,1336.25,305
20111101|2011-07-12 05:00,12,1336,1338.75,1336,1338.25,136
20111101|2011-07-12 05:30,12,1338.5,1339.25,1337.75,1338.5,90
20111101|2011-07-12 06:00,12,1338,1339.5,1337.75,1339,194
20111101|2011-07-12 06:30,12,1338.75,1341,1338.75,1339,404
20111101|2011-07-12 07:00,12,1339.75,1340.5,1335.25,1335.75,715
20111101|2011-07-12 09:30,12,1342.5,1354,1342,1348.5,14817
20111101|2011-07-12 10:00,12,1348.75,1352,1346.5,1347.25,5802
20111101|2011-07-12 10:30,12,1347.25,1352.75,1347.25,1350,5008
20111101|2011-07-12 11:00,12,1350,1350.75,1346.25,1347.5,2969
20111101|2011-07-12 11:30,12,1347.5,1352,1345.25,1350,4405
20111101|2011-07-12 12:00,12,1349.5,1354,1348,1352.75,5777
20111101|2011-07-12 12:30,12,1353,1359.75,1351.5,1359.5,8789
20111101|2011-07-12 13:00,12,1359.5,1366,1355.25,1358.25,8988
20111101|2011-07-12 18:00,13,1356.75,1358,1355,1357.25,550
20111101|2011-07-12 18:30,13,1357.25,1357.75,1356.25,1356.5,75
20111101|2011-07-12 19:00,13,1357,1358.75,1357,1358.75,162
20111101|2011-07-12 19:30,13,1358.5,1358.75,1356.75,1356.75,204
20111101|2011-07-12 20:00,13,1357.5,1358.5,1356.5,1358.5,251
20111101|2011-07-12 20:30,13,1358.5,1360,1356.75,1359.75,347
20111101|2011-07-12 21:00,13,1359.75,1361.75,1359.75,1361,385
20111101|2011-07-12 21:30,13,1361,1361.5,1360.25,1361.25,95
20111101|2011-07-12 22:00,13,1361.25,1364,1361.25,1363.25,322
20111101|2011-07-12 22:30,13,1363.75,1366.25,1363.5,1366,409
20111101|2011-07-12 23:00,13,1365.25,1365.75,1364.25,1365.25,43
20111101|2011-07-12 23:30,13,1365.5,1365.5,1364.25,1364.25,47
20111101|2011-07-13 00:00,13,1364.5,1365.25,1364.25,1365,76
20111101|2011-07-13 00:30,13,1365,1365.5,1363.25,1364,329
20111101|2011-07-13 01:00,13,1363.75,1364.5,1363,1364.5,390
20111101|2011-07-13 01:30,13,1364.25,1364.5,1363.75,1364.5,140
20111101|2011-07-13 02:00,13,1364.5,1366,1363.75,1365.5,323
20111101|2011-07-13 02:30,13,1365.5,1365.5,1363.5,1364.5,151
20111101|2011-07-13 03:00,13,1364.75,1365.5,1363.5,1363.5,189
20111101|2011-07-13 03:30,13,1363.5,1364.25,1361,1362.5,225
20111101|2011-07-13 04:00,13,1362,1363.25,1361.75,1362.75,204
20111101|2011-07-13 04:30,13,1363,1363,1362,1362.5,128
20111101|2011-07-13 05:00,13,1362.25,1364,1361.75,1363.25,138
20111101|2011-07-13 05:30,13,1363.5,1368,1362.5,1368,587
20111101|2011-07-13 06:00,13,1367.5,1369,1366,1367.75,460
20111101|2011-07-13 06:30,13,1368.5,1368.75,1366.5,1366.5,249
20111101|2011-07-13 07:00,13,1366.5,1367,1364.75,1367,302
20111101|2011-07-13 09:30,13,1370.75,1380,1370.75,1377.5,18451
20111101|2011-07-13 10:00,13,1377.5,1378.25,1373.75,1376.75,6679
20111101|2011-07-13 10:30,13,1376.75,1377,1375,1375.75,3729
20111101|2011-07-13 11:00,13,1375.75,1381.5,1374.25,1381.25,6591
20111101|2011-07-13 11:30,13,1381.5,1387,1378.25,1386,11085
20111101|2011-07-13 12:00,13,1386.25,1386.75,1380.5,1382,5153
20111101|2011-07-13 12:30,13,1381.75,1384.5,1380.25,1382.5,4266
20111101|2011-07-13 13:00,13,1382.5,1383,1378.5,1380,6008
20111101|2011-07-13 18:00,14,1380,1380.25,1378.25,1379,864
20111101|2011-07-13 18:30,14,1378.75,1381,1378.5,1381,134
20111101|2011-07-13 19:00,14,1380.75,1382.5,1380.75,1382,293
20111101|2011-07-13 19:30,14,1382,1384.5,1381.25,1381.75,368
20111101|2011-07-13 20:00,14,1381.75,1382.5,1379.5,1380.75,835
20111101|2011-07-13 20:30,14,1381,1381.5,1379.5,1379.75,299
20111101|2011-07-13 21:00,14,1380,1380.5,1379.25,1380.5,373
20111101|2011-07-13 21:30,14,1379.5,1381.5,1379.25,1381.25,134
20111101|2011-07-13 22:00,14,1381.25,1381.25,1378.75,1379,215
20111101|2011-07-13 22:30,14,1379.25,1379.75,1378,1378.75,343
20111101|2011-07-13 23:00,14,1378.5,1379.5,1378.5,1379.25,19
20111101|2011-07-13 23:30,14,1379,1379.75,1378.75,1379.75,11
20111101|2011-07-14 00:00,14,1379.75,1380.75,1379.5,1380,46
20111101|2011-07-14 00:30,14,1379.75,1382.5,1379.75,1382.5,204
20111101|2011-07-14 01:00,14,1382,1383.5,1381.5,1383.5,150
20111101|2011-07-14 01:30,14,1383.5,1384.5,1383.25,1384.25,177
20111101|2011-07-14 02:00,14,1384,1384,1381,1383.5,196
20111101|2011-07-14 02:30,14,1383.75,1385.25,1383.75,1385.25,186
20111101|2011-07-14 03:00,14,1385,1385.75,1383.75,1384.75,338
20111101|2011-07-14 03:30,14,1384,1385,1383.75,1384,291
20111101|2011-07-14 04:00,14,1384,1385.75,1384,1385,238
20111101|2011-07-14 04:30,14,1385,1386.75,1385,1386.5,449
20111101|2011-07-14 05:00,14,1386.75,1387.75,1386.5,1387,516
20111101|2011-07-14 05:30,14,1387,1387.5,1386.5,1387,428
20111101|2011-07-14 06:00,14,1387.25,1387.5,1386,1387,340
20111101|2011-07-14 06:30,14,1386.75,1389.25,1386.25,1386.5,900
20111101|2011-07-14 07:00,14,1387,1387,1384.75,1385,347
20111101|2011-07-14 09:30,14,1385.25,1387.5,1380,1382,13081
20111101|2011-07-14 10:00,14,1382,1384,1378.25,1381.25,8258
20111101|2011-07-14 10:30,14,1381.25,1383.25,1380.25,1382.25,3183
20111101|2011-07-14 11:00,14,1382.25,1384.5,1378.75,1384.25,3639
20111101|2011-07-14 11:30,14,1384,1387,1383,1383.25,3905
20111101|2011-07-14 12:00,14,1383.5,1385,1381.5,1383.75,2970
20111101|2011-07-14 12:30,14,1384,1388.75,1382.75,1388.25,4797
20111101|2011-07-14 13:00,14,1388.5,1389.5,1383.25,1383.75,5031
20111101|2011-07-14 18:00,15,1384.25,1386.5,1384,1385,586
20111101|2011-07-14 18:30,15,1385,1385,1381.5,1381.5,303
20111101|2011-07-14 19:00,15,1382,1382.75,1380.75,1382.25,95
20111101|2011-07-14 19:30,15,1382.75,1384.5,1382.5,1383.5,75
20111101|2011-07-14 20:00,15,1382.75,1386.25,1382,1383.5,532
20111101|2011-07-14 20:30,15,1383.75,1385,1378.25,1378.25,587
20111101|2011-07-14 21:00,15,1378.75,1382,1378.25,1380.25,316
20111101|2011-07-14 21:30,15,1380.25,1383.75,1379.5,1383.75,326
20111101|2011-07-14 22:00,15,1383.75,1383.75,1382.5,1382.5,112
20111101|2011-07-14 22:30,15,1382.75,1382.75,1381.5,1382.25,31
20111101|2011-07-14 23:00,15,1382,1382.25,1381.5,1381.5,27
20111101|2011-07-14 23:30,15,1381.5,1382.25,1381.5,1381.75,53
20111101|2011-07-15 00:00,15,1381.75,1382.75,1381.5,1381.5,60
20111101|2011-07-15 00:30,15,1382,1382.5,1381.5,1382.25,235
20111101|2011-07-15 01:00,15,1382.25,1383.5,1381.75,1382.5,216
20111101|2011-07-15 01:30,15,1382.5,1383.5,1382,1383,201
20111101|2011-07-15 02:00,15,1383.25,1384.5,1382.25,1382.5,189
20111101|2011-07-15 02:30,15,1382.25,1383,1381.5,1382,251
20111101|2011-07-15 03:00,15,1381.5,1382.5,1381.25,1381.25,135
20111101|2011-07-15 03:30,15,1381.75,1384,1381.75,1383.75,102
20111101|2011-07-15 04:00,15,1383.75,1384.5,1383.75,1384.25,146
20111101|2011-07-15 04:30,15,1384.25,1384.5,1384,1384.5,52
20111101|2011-07-15 05:00,15,1384.25,1385.5,1384.25,1385.5,161
20111101|2011-07-15 05:30,15,1385.5,1386.5,1385.5,1386.25,315
20111101|2011-07-15 06:00,15,1386,1387,1385.5,1385.75,151
20111101|2011-07-15 06:30,15,1385.75,1387.75,1385.75,1387.75,419
20111101|2011-07-15 07:00,15,1387.75,1390,1387.75,1389.75,1237
20111101|2011-07-15 09:30,15,1390.5,1398.5,1390.25,1395.75,15484
20111101|2011-07-15 10:00,15,1396,1397.75,1394.5,1395.5,7477
20111101|2011-07-15 10:30,15,1395.5,1397.5,1392,1392.75,6709
20111101|2011-07-15 11:00,15,1392.25,1395.5,1391,1394,4173
20111101|2011-07-15 11:30,15,1394,1394.75,1379.25,1386.5,11362
20111101|2011-07-15 12:00,15,1386.5,1389,1384,1388.25,2513
20111101|2011-07-15 12:30,15,1388.5,1388.75,1380.25,1382.75,4445
20111101|2011-07-15 13:00,15,1382.75,1389.75,1382.75,1388.5,4936
20111101|2011-07-17 18:00,18,1388.25,1390,1380,1386.25,2875
20111101|2011-07-17 18:30,18,1386.5,1386.5,1380,1381.25,858
20111101|2011-07-17 19:00,18,1381.25,1385.75,1380.75,1383,477
20111101|2011-07-17 19:30,18,1383,1390,1381.5,1387.75,760
20111101|2011-07-17 20:00,18,1388,1389.25,1385.25,1389.25,347
20111101|2011-07-17 20:30,18,1389.25,1389.75,1388.75,1389,439
20111101|2011-07-17 21:00,18,1389,1393,1389,1390.25,942
20111101|2011-07-17 21:30,18,1391,1392.5,1390.75,1392.25,182
20111101|2011-07-17 22:00,18,1391.75,1391.75,1386.25,1388.25,735
20111101|2011-07-17 22:30,18,1388,1388,1384.25,1384.5,202
20111101|2011-07-17 23:00,18,1385,1385.75,1385,1385.5,43
20111101|2011-07-17 23:30,18,1385,1385,1384.75,1384.75,7
20111101|2011-07-18 00:00,18,1385,1386.25,1385,1386,39
20111101|2011-07-18 00:30,18,1386.25,1387,1386,1387,95
20111101|2011-07-18 01:00,18,1387,1387,1383.5,1383.75,301
20111101|2011-07-18 01:30,18,1383.75,1384.5,1379.25,1380,887
20111101|2011-07-18 02:00,18,1380,1381,1379.5,1379.75,142
20111101|2011-07-18 02:30,18,1380,1381,1379,1381,101
20111101|2011-07-18 03:00,18,1381,1381,1378,1378.75,397
20111101|2011-07-18 03:30,18,1378.75,1379,1377,1377.5,470
20111101|2011-07-18 04:00,18,1377,1377.25,1374.5,1375,723
20111101|2011-07-18 04:30,18,1374.75,1375.25,1372,1374,1197
20111101|2011-07-18 05:00,18,1373.5,1373.5,1370.25,1370.5,466
20111101|2011-07-18 05:30,18,1370.25,1372.25,1370,1372,289
20111101|2011-07-18 06:00,18,1372.25,1377.25,1372,1372,265
20111101|2011-07-18 06:30,18,1372,1377.75,1372,1377.75,300
20111101|2011-07-18 07:00,18,1377.25,1379,1376.25,1376.75,348
20111101|2011-07-18 09:30,18,1377.75,1385,1373.5,1377.75,14988
20111101|2011-07-18 10:00,18,1377.5,1382.25,1377.5,1380.5,5221
20111101|2011-07-18 10:30,18,1380.5,1382.5,1380.25,1382,3244
20111101|2011-07-18 11:00,18,1382.25,1385,1381.75,1384.75,3509
20111101|2011-07-18 11:30,18,1385,1385,1378.25,1379.25,4096
20111101|2011-07-18 12:00,18,1379.25,1382.75,1378.25,1381.5,2442
20111101|2011-07-18 12:30,18,1381.5,1386,1381.5,1385.5,4041
20111101|2011-07-18 13:00,18,1385.5,1387.5,1382.75,1383.75,5368
20111101|2011-07-18 18:00,19,1391,1391.25,1388.5,1389.75,943
20111101|2011-07-18 18:30,19,1389.5,1390,1387.25,1387.75,229
20111101|2011-07-18 19:00,19,1387.5,1388.5,1385,1386,390
20111101|2011-07-18 19:30,19,1386,1386.75,1385,1385.5,90
20111101|2011-07-18 20:00,19,1385,1386.75,1382,1384.25,778
20111101|2011-07-18 20:30,19,1384.25,1384.25,1381.5,1383.25,558
20111101|2011-07-18 21:00,19,1383.25,1385.5,1383.25,1385,166
20111101|2011-07-18 21:30,19,1384.75,1385.75,1384.75,1384.75,76
20111101|2011-07-18 22:00,19,1385.25,1385.25,1384,1384.5,32
20111101|2011-07-18 22:30,19,1384.5,1385,1383.5,1384,80
20111101|2011-07-18 23:00,19,1384,1384.5,1384,1384.25,29
20111101|2011-07-18 23:30,19,1385,1385,1384.5,1384.75,15
20111101|2011-07-19 00:00,19,1384,1385,1383.5,1385,71
20111101|2011-07-19 00:30,19,1384.75,1386,1384.5,1384.75,132
20111101|2011-07-19 01:00,19,1385,1386,1384.75,1385.75,273
20111101|2011-07-19 01:30,19,1386,1386.5,1385,1386,145
20111101|2011-07-19 02:00,19,1385.75,1390.25,1385.5,1390.25,330
20111101|2011-07-19 02:30,19,1390.25,1391,1389.75,1390.75,168
20111101|2011-07-19 03:00,19,1390.5,1391,1390,1390.5,181
20111101|2011-07-19 03:30,19,1390,1390.5,1388.75,1390,202
20111101|2011-07-19 04:00,19,1390,1391,1389.5,1390.25,142
20111101|2011-07-19 04:30,19,1390.25,1392,1389.25,1392,499
20111101|2011-07-19 05:00,19,1391.75,1392.75,1391.25,1392.75,232
20111101|2011-07-19 05:30,19,1392.5,1395.5,1392.25,1394.5,724
20111101|2011-07-19 06:00,19,1394.75,1396.5,1394.75,1395.5,515
20111101|2011-07-19 06:30,19,1395.75,1397.5,1393.5,1397.25,655
20111101|2011-07-19 07:00,19,1396.75,1398.25,1394.75,1398,1086
20111101|2011-07-19 09:30,19,1403,1409.5,1400.5,1401.25,24623
20111101|2011-07-19 10:00,19,1401.5,1402,1398,1399.5,7944
20111101|2011-07-19 10:30,19,1400,1403,1399.25,1401.25,4611
20111101|2011-07-19 11:00,19,1401.25,1403,1400,1400.75,4930
20111101|2011-07-19 11:30,19,1400.75,1401.5,1391.5,1392.25,6268
20111101|2011-07-19 12:00,19,1392.5,1392.5,1383.5,1389.25,10531
20111101|2011-07-19 12:30,19,1389.5,1394.25,1388,1388.5,5026
20111101|2011-07-19 13:00,19,1388.5,1389,1377.25,1383.75,9320
20111101|2011-07-19 18:00,20,1383.5,1390.25,1383,1388.5,1050
20111101|2011-07-19 18:30,20,1388.25,1389.5,1387.25,1387.25,153
20111101|2011-07-19 19:00,20,1387.75,1388.75,1386.25,1388.5,298
20111101|2011-07-19 19:30,20,1388.75,1388.75,1385.75,1387.5,172
20111101|2011-07-19 20:00,20,1387.5,1389,1385,1385.5,264
20111101|2011-07-19 20:30,20,1385.25,1386,1384,1384.75,176
20111101|2011-07-19 21:00,20,1384.75,1385.5,1384.25,1384.75,202
20111101|2011-07-19 21:30,20,1384.75,1389,1384,1389,283
20111101|2011-07-19 22:00,20,1388.75,1392.75,1388.5,1391,666
20111101|2011-07-19 22:30,20,1391,1392,1390.25,1390.25,161
20111101|2011-07-19 23:00,20,1390.25,1392.25,1390.25,1392.25,73
20111101|2011-07-19 23:30,20,1392,1392,1390.75,1391.5,11
20111101|2011-07-20 00:00,20,1391.75,1392.5,1391.5,1392,128
20111101|2011-07-20 00:30,20,1392.25,1392.25,1390.75,1392,206
20111101|2011-07-20 01:00,20,1392,1392.75,1390.5,1392.5,65
20111101|2011-07-20 01:30,20,1392.75,1392.75,1391.5,1391.75,144
20111101|2011-07-20 02:00,20,1391.75,1394,1391.5,1393.5,267
20111101|2011-07-20 02:30,20,1393.5,1393.5,1393,1393.25,147
20111101|2011-07-20 03:00,20,1393.5,1394,1392.5,1393.75,138
20111101|2011-07-20 03:30,20,1393.5,1393.5,1390.75,1391,305
20111101|2011-07-20 04:00,20,1391,1391.25,1387.75,1388.75,557
20111101|2011-07-20 04:30,20,1388.75,1392.5,1388,1392,265
20111101|2011-07-20 05:00,20,1392,1393,1391.25,1391.25,226
20111101|2011-07-20 05:30,20,1391,1391.75,1390,1391,248
20111101|2011-07-20 06:00,20,1391,1391,1386,1387.25,470
20111101|2011-07-20 06:30,20,1387.5,1388.75,1386.5,1386.75,332
20111101|2011-07-20 07:00,20,1386.5,1390,1386,1389,658
20111101|2011-07-20 09:30,20,1389.5,1394.25,1384,1388.75,14521
20111101|2011-07-20 10:00,20,1388.5,1389.75,1383.75,1386.5,5473
20111101|2011-07-20 10:30,20,1386.5,1388.5,1385.5,1385.5,3223
20111101|2011-07-20 11:00,20,1385.75,1388.5,1385,1385.75,3175
20111101|2011-07-20 11:30,20,1385.25,1385.5,1381,1385.5,6121
20111101|2011-07-20 12:00,20,1385.75,1387.25,1384.75,1386,3185
20111101|2011-07-20 12:30,20,1386.25,1386.75,1383,1383,2145
20111101|2011-07-20 13:00,20,1383,1386,1378.5,1385,5838
20111101|2011-07-20 18:00,21,1384,1385,1376.5,1378.75,1396
20111101|2011-07-20 18:30,21,1378.75,1380,1377,1378,281
20111101|2011-07-20 19:00,21,1378.5,1381,1378.5,1379.25,185
20111101|2011-07-20 19:30,21,1379.25,1382.25,1378.75,1382.25,202
20111101|2011-07-20 20:00,21,1382,1387.5,1381.25,1387,808
20111101|2011-07-20 20:30,21,1387,1389,1385,1388,592
20111101|2011-07-20 21:00,21,1388.25,1390,1388.25,1389.5,647
20111101|2011-07-20 21:30,21,1389.75,1392,1388.5,1390.5,825
20111101|2011-07-20 22:00,21,1390.5,1391,1386.75,1389.25,289
20111101|2011-07-20 22:30,21,1389.5,1390,1388.5,1388.75,72
20111101|2011-07-20 23:00,21,1388.75,1389,1388.5,1388.5,32
20111101|2011-07-20 23:30,21,1388.25,1390.25,1387.75,1390.25,73
20111101|2011-07-21 00:00,21,1390.5,1390.75,1389,1389,44
20111101|2011-07-21 00:30,21,1389.25,1391.5,1388.75,1391.25,389
20111101|2011-07-21 01:00,21,1391.25,1392.75,1389.75,1389.75,240
20111101|2011-07-21 01:30,21,1389.75,1391.25,1389.5,1391.25,173
20111101|2011-07-21 02:00,21,1390.5,1392.25,1390.5,1391,132
20111101|2011-07-21 02:30,21,1391.25,1391.5,1389,1389,127
20111101|2011-07-21 03:00,21,1389,1391,1389,1391,67
20111101|2011-07-21 03:30,21,1390.5,1390.5,1386,1386,120
20111101|2011-07-21 04:00,21,1386.25,1386.25,1382.5,1384.75,623
20111101|2011-07-21 04:30,21,1384.5,1385.75,1384,1384.5,116
20111101|2011-07-21 05:00,21,1384.75,1385.25,1384,1384,84
20111101|2011-07-21 05:30,21,1384,1386.25,1384,1385.5,209
20111101|2011-07-21 06:00,21,1386,1386,1384.5,1385.25,84
20111101|2011-07-21 06:30,21,1385.25,1385.5,1384.25,1384.75,160
20111101|2011-07-21 07:00,21,1385,1386,1384.25,1386,164
20111101|2011-07-21 09:30,21,1390.75,1391.75,1376.25,1377,18143
20111101|2011-07-21 10:00,21,1377.25,1384.25,1377.25,1383.5,6590
20111101|2011-07-21 10:30,21,1383.5,1387,1381,1385.25,4558
20111101|2011-07-21 11:00,21,1385,1386.25,1380.5,1381,2757
20111101|2011-07-21 11:30,21,1381.25,1383.5,1378,1382.5,3536
20111101|2011-07-21 12:00,21,1382.25,1386.25,1382,1385,3227
20111101|2011-07-21 12:30,21,1384.5,1386.5,1381.75,1386.25,2670
20111101|2011-07-21 13:00,21,1386,1389.5,1384,1389,4772
20111101|2011-07-21 18:00,22,1387.75,1388,1385.75,1387.75,348
20111101|2011-07-21 18:30,22,1388,1388,1387,1387.5,26
20111101|2011-07-21 19:00,22,1387.5,1389,1387.5,1389,130
20111101|2011-07-21 19:30,22,1389,1390.5,1388.5,1389.75,286
20111101|2011-07-21 20:00,22,1389.5,1391.5,1389.5,1390.5,463
20111101|2011-07-21 20:30,22,1391,1391.75,1390,1390.25,215
20111101|2011-07-21 21:00,22,1390.25,1390.75,1390,1390.75,44
20111101|2011-07-21 21:30,22,1390.75,1391.75,1389.75,1390,245
20111101|2011-07-21 22:00,22,1390,1390.5,1390,1390.25,117
20111101|2011-07-21 22:30,22,1390,1390.75,1389.5,1390,30
20111101|2011-07-21 23:00,22,1390,1390,1389.5,1390,46
20111101|2011-07-21 23:30,22,1389.75,1390.5,1389.5,1390.5,17
20111101|2011-07-22 00:00,22,1390.25,1391,1390.25,1391,41
20111101|2011-07-22 00:30,22,1390.75,1391.5,1390.75,1391.25,53
20111101|2011-07-22 01:00,22,1391.25,1392,1390,1390.25,312
20111101|2011-07-22 01:30,22,1390.5,1392.75,1390.5,1392.75,257
20111101|2011-07-22 02:00,22,1392.5,1393.5,1391.5,1393,405
20111101|2011-07-22 02:30,22,1393,1393.25,1387.5,1387.5,314
20111101|2011-07-22 03:00,22,1387.75,1389.75,1386.75,1387,115
20111101|2011-07-22 03:30,22,1387,1387,1384.75,1386.5,313
20111101|2011-07-22 04:00,22,1386,1386.5,1384,1385.75,107
20111101|2011-07-22 04:30,22,1385.5,1387.5,1385.5,1387.5,137
20111101|2011-07-22 05:00,22,1387.5,1390,1387.5,1387.75,229
20111101|2011-07-22 05:30,22,1388.5,1388.5,1385.5,1388.25,62
20111101|2011-07-22 06:00,22,1388.25,1390,1388.25,1388.75,104
20111101|2011-07-22 06:30,22,1388.5,1389,1385,1386.75,430
20111101|2011-07-22 07:00,22,1386.75,1387.5,1384,1384,378
20111101|2011-07-22 09:30,22,1384,1396.5,1382.5,1394.75,14981
20111101|2011-07-22 10:00,22,1394.75,1397.5,1389.25,1391.75,7441
20111101|2011-07-22 10:30,22,1392,1393.5,1391.25,1392.25,2036
20111101|2011-07-22 11:00,22,1392.5,1392.5,1389,1390.25,3519
20111101|2011-07-22 11:30,22,1390.5,1392.5,1390.5,1391.5,2012
20111101|2011-07-22 12:00,22,1391,1393.75,1389.25,1390.5,3281
20111101|2011-07-22 12:30,22,1390.75,1391,1386.25,1390.25,5446
20111101|2011-07-22 13:00,22,1390.25,1390.75,1385.5,1388.5,6712
20111101|2011-07-24 18:00,25,1377.5,1379.5,1371.5,1377.25,3882
20111101|2011-07-24 18:30,25,1378,1380.25,1376.5,1379,404
20111101|2011-07-24 19:00,25,1379,1380.25,1375.75,1376.25,311
20111101|2011-07-24 19:30,25,1377,1379.25,1376.5,1379.25,192
20111101|2011-07-24 20:00,25,1379.5,1380.5,1378.5,1380,399
20111101|2011-07-24 20:30,25,1379.25,1380.5,1379.25,1380,185
20111101|2011-07-24 21:00,25,1379.75,1380.25,1378,1378.75,285
20111101|2011-07-24 21:30,25,1378.75,1378.75,1377,1377.5,364
20111101|2011-07-24 22:00,25,1378,1378.75,1376.5,1376.75,185
20111101|2011-07-24 22:30,25,1376.5,1376.5,1375.25,1375.75,149
20111101|2011-07-24 23:00,25,1376,1376,1375,1375.5,48
20111101|2011-07-24 23:30,25,1375.5,1375.75,1375.25,1375.25,16
20111101|2011-07-25 00:00,25,1375,1376,1375,1376,96
20111101|2011-07-25 00:30,25,1375.5,1378.25,1375.25,1377,301
20111101|2011-07-25 01:00,25,1377,1377,1375.25,1375.25,144
20111101|2011-07-25 01:30,25,1375.5,1376,1373,1373,498
20111101|2011-07-25 02:00,25,1373,1373.5,1372,1373.5,328
20111101|2011-07-25 02:30,25,1374,1376,1373.75,1376,256
20111101|2011-07-25 03:00,25,1376,1377.75,1375.25,1376.25,202
20111101|2011-07-25 03:30,25,1376.25,1376.75,1374.5,1374.75,164
20111101|2011-07-25 04:00,25,1374.75,1375,1374.5,1374.5,76
20111101|2011-07-25 04:30,25,1374.75,1377,1373.75,1377,360
20111101|2011-07-25 05:00,25,1377,1378,1376.5,1377.5,82
20111101|2011-07-25 05:30,25,1377.75,1377.75,1375,1375.75,114
20111101|2011-07-25 06:00,25,1375.5,1376,1375,1375.5,58
20111101|2011-07-25 06:30,25,1375.25,1376,1374.25,1375.5,172
20111101|2011-07-25 07:00,25,1375.5,1379.5,1374.5,1379.5,304
20111101|2011-07-25 09:30,25,1377,1377,1359.25,1363.5,24796
20111101|2011-07-25 10:00,25,1363.25,1364.25,1361,1363,5428
20111101|2011-07-25 10:30,25,1362.75,1364,1360,1361.5,5687
20111101|2011-07-25 11:00,25,1361.5,1366.75,1358.25,1366.25,7476
20111101|2011-07-25 11:30,25,1366.5,1368.5,1364.25,1367.5,4754
20111101|2011-07-25 12:00,25,1367.5,1368,1363.5,1365.75,3227
20111101|2011-07-25 12:30,25,1365.75,1371,1364,1369.5,4501
20111101|2011-07-25 13:00,25,1369.75,1373.5,1368.25,1370.5,5925
20111101|2011-07-25 18:00,26,1373.25,1374.75,1369.5,1371,1000
20111101|2011-07-25 18:30,26,1371,1372,1369.25,1371.5,390
20111101|2011-07-25 19:00,26,1371.75,1372.25,1370.25,1370.5,76
20111101|2011-07-25 19:30,26,1371,1371.75,1370.25,1371.25,68
20111101|2011-07-25 20:00,26,1370.25,1372.25,1369.75,1372,125
20111101|2011-07-25 20:30,26,1372,1373.75,1372,1373.75,147
20111101|2011-07-25 21:00,26,1373.75,1374.25,1373.5,1373.5,244
20111101|2011-07-25 21:30,26,1373.75,1374.25,1372.5,1373.25,79
20111101|2011-07-25 22:00,26,1373.25,1374,1373,1373.75,124
20111101|2011-07-25 22:30,26,1374,1377.75,1374,1377.25,434
20111101|2011-07-25 23:00,26,1377.75,1378,1376.5,1376.75,79
20111101|2011-07-25 23:30,26,1376.75,1376.75,1376.25,1376.25,19
20111101|2011-07-26 00:00,26,1376.5,1377,1376,1376.75,40
20111101|2011-07-26 00:30,26,1377,1377.75,1376,1377,81
20111101|2011-07-26 01:00,26,1377.75,1377.75,1376.5,1377.5,114
20111101|2011-07-26 01:30,26,1377.5,1381.5,1376.75,1381.25,1087
20111101|2011-07-26 02:00,26,1381.5,1382.75,1379,1381.75,776
20111101|2011-07-26 02:30,26,1381.75,1383,1381.75,1382.75,249
20111101|2011-07-26 03:00,26,1383,1383,1381,1381,198
20111101|2011-07-26 03:30,26,1380.5,1381.75,1378.25,1380.25,229
20111101|2011-07-26 04:00,26,1380.25,1381.25,1379.5,1379.5,105
20111101|2011-07-26 04:30,26,1379.25,1379.5,1377.5,1378.5,143
20111101|2011-07-26 05:00,26,1379.25,1379.75,1378.25,1379.5,112
20111101|2011-07-26 05:30,26,1380,1380.5,1379.5,1380.25,161
20111101|2011-07-26 06:00,26,1380.25,1381.5,1379.75,1381.5,163
20111101|2011-07-26 06:30,26,1381.5,1383,1381.25,1381.75,558
20111101|2011-07-26 07:00,26,1382,1382,1379.75,1380,210
20111101|2011-07-26 09:30,26,1378.5,1385.5,1374,1384.25,20758
20111101|2011-07-26 10:00,26,1384.5,1388.5,1384.25,1385.25,8762
20111101|2011-07-26 10:30,26,1385.25,1387.5,1383,1387.25,4371
20111101|2011-07-26 11:00,26,1387,1390,1386.25,1389,8192
20111101|2011-07-26 11:30,26,1388.75,1389,1384.25,1385.5,3512
20111101|2011-07-26 12:00,26,1385.75,1386.75,1382,1386.75,3252
20111101|2011-07-26 12:30,26,1386.5,1388.5,1382.75,1386.5,4348
20111101|2011-07-26 13:00,26,1386.5,1389.5,1384.5,1389.25,4384
20111101|2011-07-26 18:00,27,1388.75,1390.75,1388.75,1389,529
20111101|2011-07-26 18:30,27,1388.75,1390.25,1388.75,1389.25,211
20111101|2011-07-26 19:00,27,1389.75,1390.75,1389,1390.75,161
20111101|2011-07-26 19:30,27,1390.5,1391.25,1390,1390.75,171
20111101|2011-07-26 20:00,27,1390,1394.5,1389.75,1392.5,1293
20111101|2011-07-26 20:30,27,1392.5,1393.5,1389,1390,373
20111101|2011-07-26 21:00,27,1390.25,1390.5,1388.25,1390,260
20111101|2011-07-26 21:30,27,1390.25,1391.25,1389.25,1390.75,230
20111101|2011-07-26 22:00,27,1390.5,1391,1388.5,1388.5,252
20111101|2011-07-26 22:30,27,1388.75,1389.5,1388.5,1388.5,57
20111101|2011-07-26 23:00,27,1388.75,1390,1388.25,1390,27
20111101|2011-07-26 23:30,27,1389.75,1390.75,1389.5,1390.75,53
20111101|2011-07-27 00:00,27,1390.75,1392,1390.25,1390.5,237
20111101|2011-07-27 00:30,27,1391.25,1393,1390.5,1392.75,360
20111101|2011-07-27 01:00,27,1392.25,1392.75,1389.75,1392,333
20111101|2011-07-27 01:30,27,1392,1393.75,1391.25,1393.75,283
20111101|2011-07-27 02:00,27,1393.75,1393.75,1391,1391.25,209
20111101|2011-07-27 02:30,27,1391.5,1391.5,1388.75,1389,146
20111101|2011-07-27 03:00,27,1389,1389.75,1388.75,1389.5,98
20111101|2011-07-27 03:30,27,1389.25,1390.25,1389,1389.75,51
20111101|2011-07-27 04:00,27,1390,1390.25,1388.75,1389.25,87
20111101|2011-07-27 04:30,27,1389,1389.75,1388.75,1389.75,36
20111101|2011-07-27 05:00,27,1390,1390,1389,1389.75,22
20111101|2011-07-27 05:30,27,1389,1389,1388.75,1388.75,164
20111101|2011-07-27 06:00,27,1388.75,1389.75,1388.75,1389,141
20111101|2011-07-27 06:30,27,1389.25,1389.75,1388.75,1389.5,71
20111101|2011-07-27 07:00,27,1389.5,1390,1387,1387.5,482
20111101|2011-07-27 09:30,27,1382.25,1385,1377,1382,15583
20111101|2011-07-27 10:00,27,1382,1383.25,1375.5,1377,8954
20111101|2011-07-27 10:30,27,1377,1381,1376.5,1377.75,4114
20111101|2011-07-27 11:00,27,1378,1378.75,1374.25,1376.5,3727
20111101|2011-07-27 11:30,27,1376.25,1383.75,1376.25,1380.75,5359
20111101|2011-07-27 12:00,27,1380.75,1383,1378.5,1382.5,3250
20111101|2011-07-27 12:30,27,1382.25,1383.75,1379.75,1382.25,3152
20111101|2011-07-27 13:00,27,1382.5,1385,1378.5,1379.25,5910
20111101|2011-07-27 18:00,28,1378.5,1378.5,1376,1377.5,923
20111101|2011-07-27 18:30,28,1377.5,1377.75,1376,1376.25,371
20111101|2011-07-27 19:00,28,1376.25,1379,1375,1377.25,511
20111101|2011-07-27 19:30,28,1377.25,1380,1377.25,1379.25,174
20111101|2011-07-27 20:00,28,1379.25,1381,1377.5,1378,820
20111101|2011-07-27 20:30,28,1378,1378.75,1376,1377.75,133
20111101|2011-07-27 21:00,28,1377.5,1378,1377,1377,58
20111101|2011-07-27 21:30,28,1377,1377,1376,1376.75,19
20111101|2011-07-27 22:00,28,1377,1379.75,1377,1379.5,102
20111101|2011-07-27 22:30,28,1379.5,1379.75,1379.25,1379.25,20
20111101|2011-07-27 23:00,28,1379.5,1379.5,1378.75,1379,42
20111101|2011-07-27 23:30,28,1379.25,1379.5,1378,1378,43
20111101|2011-07-28 00:00,28,1378,1378.5,1378,1378.5,28
20111101|2011-07-28 00:30,28,1378.5,1378.75,1378,1378.25,19
20111101|2011-07-28 01:00,28,1378.25,1379.5,1378.25,1379,34
20111101|2011-07-28 01:30,28,1379,1379.5,1378.5,1378.5,46
20111101|2011-07-28 02:00,28,1378.75,1379.5,1378,1379.25,106
20111101|2011-07-28 02:30,28,1379.25,1380.25,1379.25,1380,42
20111101|2011-07-28 03:00,28,1380.25,1382,1380.25,1381.75,167
20111101|2011-07-28 03:30,28,1381.75,1383.5,1381.75,1382.75,160
20111101|2011-07-28 04:00,28,1382.5,1385,1382.5,1384.75,312
20111101|2011-07-28 04:30,28,1384.5,1384.5,1382,1382,106
20111101|2011-07-28 05:00,28,1382.25,1382.25,1380,1381.25,46
20111101|2011-07-28 05:30,28,1381.25,1382.25,1380,1381.75,76
20111101|2011-07-28 06:00,28,1382,1383.5,1382,1383.5,125
20111101|2011-07-28 06:30,28,1383.25,1383.75,1381,1381,104
20111101|2011-07-28 07:00,28,1381.25,1381.5,1376.5,1377.25,207
20111101|2011-07-28 09:30,28,1377.5,1383,1373.5,1380.25,11269
20111101|2011-07-28 10:00,28,1380.5,1381.5,1372.25,1374.5,7393
20111101|2011-07-28 10:30,28,1374.5,1377,1372,1376.75,3709
20111101|2011-07-28 11:00,28,1376.75,1378.75,1374,1376.25,3725
20111101|2011-07-28 11:30,28,1376,1377.5,1372,1373.25,3148
20111101|2011-07-28 12:00,28,1373.5,1375,1372,1374.5,3083
20111101|2011-07-28 12:30,28,1374.5,1375.75,1372,1373.25,2730
20111101|2011-07-28 13:00,28,1373.25,1375,1371,1371.5,4077
20111101|2011-07-28 18:00,29,1371.5,1371.5,1366.5,1369.75,970
20111101|2011-07-28 18:30,29,1370,1370.5,1369.25,1370.5,133
20111101|2011-07-28 19:00,29,1370.75,1370.75,1370.5,1370.5,31
20111101|2011-07-28 19:30,29,1370.5,1371,1369.25,1371,113
20111101|2011-07-28 20:00,29,1370.75,1373,1370.5,1373,422
20111101|2011-07-28 20:30,29,1373,1374,1371.75,1374,201
20111101|2011-07-28 21:00,29,1374,1374.5,1372.75,1372.75,148
20111101|2011-07-28 21:30,29,1372.75,1373.25,1370.5,1373.25,451
20111101|2011-07-28 22:00,29,1373.75,1377.75,1373.75,1377,550
20111101|2011-07-28 22:30,29,1377.25,1377.75,1376.5,1376.75,103
20111101|2011-07-28 23:00,29,1377,1377.75,1376.5,1377.5,87
20111101|2011-07-28 23:30,29,1376.75,1377.5,1376.5,1376.75,85
20111101|2011-07-29 00:00,29,1377.25,1377.25,1375.75,1376.25,123
20111101|2011-07-29 00:30,29,1376.5,1377,1375,1375.75,398
20111101|2011-07-29 01:00,29,1375.5,1376.75,1375.5,1375.5,264
20111101|2011-07-29 01:30,29,1375.5,1376,1368.5,1374.5,766
20111101|2011-07-29 02:00,29,1373.75,1375.25,1368.5,1371.75,467
20111101|2011-07-29 02:30,29,1371.75,1372.5,1371,1372,131
20111101|2011-07-29 03:00,29,1372,1372.25,1371.25,1371.75,37
20111101|2011-07-29 03:30,29,1372.25,1372.75,1371.75,1372,32
20111101|2011-07-29 04:00,29,1372.5,1373,1371.25,1372.5,60
20111101|2011-07-29 04:30,29,1372,1372,1369,1369.25,175
20111101|2011-07-29 05:00,29,1369.25,1371.25,1368.75,1371,91
20111101|2011-07-29 05:30,29,1370.75,1370.75,1368,1368.25,313
20111101|2011-07-29 06:00,29,1368.5,1369,1366.25,1366.5,224
20111101|2011-07-29 06:30,29,1366,1367,1365.5,1366.5,157
20111101|2011-07-29 07:00,29,1367,1368.25,1365.75,1365.75,212
20111101|2011-07-29 09:30,29,1361.25,1366.5,1354,1357.75,20154
20111101|2011-07-29 10:00,29,1357.75,1361.75,1355,1355,7600
20111101|2011-07-29 10:30,29,1355.25,1355.5,1351.5,1352.75,7569
20111101|2011-07-29 11:00,29,1352.75,1355.5,1351.75,1354,4436
20111101|2011-07-29 11:30,29,1353.75,1356.5,1353.5,1354,2614
20111101|2011-07-29 12:00,29,1354,1357.5,1353.5,1356.5,2706
20111101|2011-07-29 12:30,29,1356.25,1357,1353.25,1353.5,4032
20111101|2011-07-29 13:00,29,1353.5,1358.5,1352.75,1355,6085
20111101|2011-07-31 18:00,1,1359,1361.25,1355.25,1360.25,1342
20111101|2011-07-31 18:30,1,1360.25,1361.25,1359.75,1361,365
20111101|2011-07-31 19:00,1,1361,1362,1360,1361.25,406
20111101|2011-07-31 19:30,1,1361.5,1365.5,1361.25,1365,584
20111101|2011-07-31 20:00,1,1365,1367.5,1363,1366.75,1601
20111101|2011-07-31 20:30,1,1367,1367.75,1365.75,1366.25,640
20111101|2011-07-31 21:00,1,1366.5,1367,1366,1366.5,256
20111101|2011-07-31 21:30,1,1366.5,1367.5,1366,1366.5,277
20111101|2011-07-31 22:00,1,1367,1367.25,1365.5,1365.5,100
20111101|2011-07-31 22:30,1,1365.5,1366.25,1365.5,1366,35
20111101|2011-07-31 23:00,1,1365.75,1366.5,1365.5,1365.5,50
20111101|2011-07-31 23:30,1,1365.5,1366,1365.5,1365.5,5
20111101|2011-08-01 00:00,1,1365.5,1366.75,1365.25,1366.5,50
20111101|2011-08-01 00:30,1,1365.5,1368,1365.5,1368,185
20111101|2011-08-01 01:00,1,1368,1369,1367,1369,416
20111101|2011-08-01 01:30,1,1369,1370.25,1368.5,1370.25,827
20111101|2011-08-01 02:00,1,1370.25,1372,1370,1371.25,409
20111101|2011-08-01 02:30,1,1371.75,1372.25,1369.5,1369.5,188
20111101|2011-08-01 03:00,1,1369.75,1372,1369.5,1371.75,177
20111101|2011-08-01 03:30,1,1372,1372,1370.25,1370.75,444
20111101|2011-08-01 04:00,1,1370.75,1371.5,1369.5,1370.75,195
20111101|2011-08-01 04:30,1,1370.75,1370.75,1369,1369.5,141
20111101|2011-08-01 05:00,1,1370,1371.25,1369.75,1369.75,103
20111101|2011-08-01 05:30,1,1369.75,1370.25,1369.5,1370.25,100
20111101|2011-08-01 06:00,1,1370.5,1372,1370.25,1371,297
20111101|2011-08-01 06:30,1,1371,1371.5,1369,1371,371
20111101|2011-08-01 07:00,1,1371.25,1372.75,1370.75,1372,313
20111101|2011-08-01 09:30,1,1372,1374,1362.25,1367.25,16119
20111101|2011-08-01 10:00,1,1367.25,1370.75,1366,1370,3726
20111101|2011-08-01 10:30,1,1370,1370,1362.5,1364.75,5589
20111101|2011-08-01 11:00,1,1364.5,1366,1359.5,1363.75,3761
20111101|2011-08-01 11:30,1,1363.75,1364.75,1361.5,1363.75,1967
20111101|2011-08-01 12:00,1,1363.5,1363.5,1361,1362.5,1922
20111101|2011-08-01 12:30,1,1362,1364.25,1359.25,1363.5,3801
20111101|2011-08-01 13:00,1,1363.5,1364.75,1359.5,1362.5,5368
20111101|2011-08-01 18:00,2,1364.75,1368.5,1364,1367,711
20111101|2011-08-01 18:30,2,1366.5,1367,1366,1366.5,141
20111101|2011-08-01 19:00,2,1366.75,1367.5,1365,1367.25,233
20111101|2011-08-01 19:30,2,1367.25,1367.5,1366.5,1367,125
20111101|2011-08-01 20:00,2,1366.75,1370.5,1366.75,1369,613
20111101|2011-08-01 20:30,2,1368.5,1369.5,1368,1368.5,177
20111101|2011-08-01 21:00,2,1368,1370,1368,1369,118
20111101|2011-08-01 21:30,2,1369,1369,1368.5,1368.75,123
20111101|2011-08-01 22:00,2,1368.5,1369,1367,1368.25,144
20111101|2011-08-01 22:30,2,1368.25,1368.25,1367.5,1367.75,49
20111101|2011-08-01 23:00,2,1367.5,1367.5,1366.75,1366.75,136
20111101|2011-08-01 23:30,2,1367,1367,1366,1366.5,51
20111101|2011-08-02 00:00,2,1366,1366.25,1365.25,1365.5,66
20111101|2011-08-02 00:30,2,1365.75,1367.5,1365,1367.25,397
20111101|2011-08-02 01:00,2,1366.5,1367.25,1365.25,1365.5,143
20111101|2011-08-02 01:30,2,1365.5,1365.5,1364.25,1364.5,141
20111101|2011-08-02 02:00,2,1364.75,1365.25,1364,1365,103
20111101|2011-08-02 02:30,2,1365,1365.25,1364.5,1364.5,58
20111101|2011-08-02 03:00,2,1364.5,1365.75,1364.5,1364.75,70
20111101|2011-08-02 03:30,2,1364.75,1365,1362.25,1362.25,344
20111101|2011-08-02 04:00,2,1362.25,1362.5,1361.5,1362.25,118
20111101|2011-08-02 04:30,2,1361.75,1362.25,1361.25,1362,87
20111101|2011-08-02 05:00,2,1362,1363.75,1361,1362.75,202
20111101|2011-08-02 05:30,2,1363,1363.25,1360.25,1361.25,311
20111101|2011-08-02 06:00,2,1361.75,1362.5,1360.75,1361,180
20111101|2011-08-02 06:30,2,1361,1365,1361,1364.75,286
20111101|2011-08-02 07:00,2,1364.75,1364.75,1363.25,1364.75,203
20111101|2011-08-02 09:30,2,1364,1366.75,1353.75,1357,15623
20111101|2011-08-02 10:00,2,1357.25,1357.5,1353,1354,7010
20111101|2011-08-02 10:30,2,1354,1356.5,1350.75,1355.75,7521
20111101|2011-08-02 11:00,2,1355.5,1356.25,1352.25,1354.75,3215
20111101|2011-08-02 11:30,2,1355,1359.5,1354.5,1358.25,5726
20111101|2011-08-02 12:00,2,1358.25,1379.5,1358,1376.75,16506
20111101|2011-08-02 12:30,2,1376.75,1384.75,1375.5,1379,11035
20111101|2011-08-02 13:00,2,1379.25,1382,1375.25,1381.25,6578
20111101|2011-08-02 18:00,3,1378.5,1382.25,1375.75,1378.5,1404
20111101|2011-08-02 18:30,3,1378,1378.25,1375.25,1378,215
20111101|2011-08-02 19:00,3,1378.25,1378.75,1376.5,1378.75,215
20111101|2011-08-02 19:30,3,1378.5,1381.25,1377.75,1379.25,441
20111101|2011-08-02 20:00,3,1379.5,1379.75,1375,1377,470
20111101|2011-08-02 20:30,3,1377,1379,1375.75,1378,231
20111101|2011-08-02 21:00,3,1378,1378,1376,1376.5,90
20111101|2011-08-02 21:30,3,1376.75,1377,1375,1377,124
20111101|2011-08-02 22:00,3,1376.5,1377.5,1376,1377,117
20111101|2011-08-02 22:30,3,1377,1378.25,1377,1377.75,89
20111101|2011-08-02 23:00,3,1378,1378.25,1377.25,1377.25,49
20111101|2011-08-02 23:30,3,1377.25,1378.5,1377.25,1378.5,32
20111101|2011-08-03 00:00,3,1378.75,1378.75,1377.25,1377.25,29
20111101|2011-08-03 00:30,3,1377.75,1379,1376.75,1377.25,145
20111101|2011-08-03 01:00,3,1377.75,1377.75,1375.5,1375.5,96
20111101|2011-08-03 01:30,3,1375.25,1376.25,1374,1374,197
20111101|2011-08-03 02:00,3,1374.25,1375,1373.25,1373.5,339
20111101|2011-08-03 02:30,3,1374,1376,1373.75,1374.5,156
20111101|2011-08-03 03:00,3,1374.5,1376,1374.25,1374.25,220
20111101|2011-08-03 03:30,3,1374.5,1375.25,1373.5,1374,145
20111101|2011-08-03 04:00,3,1374,1376.5,1373.5,1373.75,481
20111101|2011-08-03 04:30,3,1374,1375.5,1373,1374.25,273
20111101|2011-08-03 05:00,3,1374.25,1374.5,1373,1373.5,125
20111101|2011-08-03 05:30,3,1373.5,1377,1373.25,1376.5,119
20111101|2011-08-03 06:00,3,1376.5,1377,1376.25,1376.75,121
20111101|2011-08-03 06:30,3,1376.25,1377,1374.75,1376.75,145
20111101|2011-08-03 07:00,3,1376.5,1377,1374.75,1376.5,242
20111101|2011-08-03 09:30,3,1376.5,1376.5,1366,1372.5,14723
20111101|2011-08-03 10:00,3,1372.5,1373.5,1369.5,1371.25,4728
20111101|2011-08-03 10:30,3,1371.25,1372.75,1369.5,1370.5,2409
20111101|2011-08-03 11:00,3,1370.5,1370.5,1365,1365.25,4503
20111101|2011-08-03 11:30,3,1365,1368.5,1364,1365,3849
20111101|2011-08-03 12:00,3,1365,1370.25,1364.5,1369.5,3478
20111101|2011-08-03 12:30,3,1369.5,1374.75,1368.75,1373.75,4819
20111101|2011-08-03 13:00,3,1373.75,1373.75,1368.5,1369,3150
20111101|2011-08-03 18:00,4,1371,1372.5,1369.5,1370.5,416
20111101|2011-08-03 18:30,4,1370.25,1371.5,1369.75,1370.75,36
20111101|2011-08-03 19:00,4,1371.25,1371.5,1365.5,1367,279
20111101|2011-08-03 19:30,4,1366.5,1369.25,1366.25,1369.25,106
20111101|2011-08-03 20:00,4,1369.5,1370,1368,1369.5,240
20111101|2011-08-03 20:30,4,1369,1369.25,1362.75,1363,1027
20111101|2011-08-03 21:00,4,1363,1365.5,1362.25,1365.25,602
20111101|2011-08-03 21:30,4,1365.25,1365.75,1364.5,1365,100
20111101|2011-08-03 22:00,4,1365.25,1368.75,1365,1367.25,520
20111101|2011-08-03 22:30,4,1367.5,1367.75,1366.75,1367,458
20111101|2011-08-03 23:00,4,1366.75,1367.25,1366.75,1367,27
20111101|2011-08-03 23:30,4,1366.75,1367,1366.5,1366.5,30
20111101|2011-08-04 00:00,4,1366.75,1367.5,1366.25,1366.25,31
20111101|2011-08-04 00:30,4,1366.25,1366.25,1363.75,1363.75,566
20111101|2011-08-04 01:00,4,1363.75,1365.25,1363,1364,432
20111101|2011-08-04 01:30,4,1364.75,1364.75,1362.5,1363.5,438
20111101|2011-08-04 02:00,4,1363.5,1365.5,1363.5,1365.5,96
20111101|2011-08-04 02:30,4,1364.25,1366.5,1364.25,1366.5,86
20111101|2011-08-04 03:00,4,1366.5,1366.5,1365.25,1366.25,68
20111101|2011-08-04 03:30,4,1366,1366.25,1364.5,1365,193
20111101|2011-08-04 04:00,4,1364.75,1364.75,1362.5,1363,380
20111101|2011-08-04 04:30,4,1364,1364,1362.25,1363,167
20111101|2011-08-04 05:00,4,1362.5,1363.25,1362.5,1362.75,564
20111101|2011-08-04 05:30,4,1362.5,1362.75,1355.25,1357.25,2477
20111101|2011-08-04 06:00,4,1358,1358.25,1356,1356.5,257
20111101|2011-08-04 06:30,4,1356.5,1359,1356.5,1359,349
20111101|2011-08-04 07:00,4,1359,1359.5,1357.25,1358,473
20111101|2011-08-04 09:30,4,1355.75,1361.5,1353,1357.25,14784
20111101|2011-08-04 10:00,4,1357,1357.25,1351.75,1353,7532
20111101|2011-08-04 10:30,4,1353,1356,1341,1342,18261
20111101|2011-08-04 11:00,4,1341.75,1347.75,1339.25,1343.75,9805
20111101|2011-08-04 11:30,4,1343.5,1350.5,1342.5,1347.25,5181
20111101|2011-08-04 12:00,4,1347,1350.5,1345.75,1350,4642
20111101|2011-08-04 12:30,4,1350,1350.25,1345.5,1345.75,4583
20111101|2011-08-04 13:00,4,1345.5,1347,1342.5,1345.25,6184
20111101|2011-08-04 18:00,5,1338,1341,1334.25,1337,1905
20111101|2011-08-04 18:30,5,1336.75,1342,1335.5,1340,383
20111101|2011-08-04 19:00,5,1340,1342.5,1339.75,1340,202
20111101|2011-08-04 19:30,5,1339.75,1341.5,1339.75,1340.25,382
20111101|2011-08-04 20:00,5,1340.25,1340.5,1321,1324,6857
20111101|2011-08-04 20:30,5,1324,1328.75,1324,1328.75,1392
20111101|2011-08-04 21:00,5,1328.25,1330.75,1327.75,1329.5,434
20111101|2011-08-04 21:30,5,1329.25,1330.75,1327.75,1327.75,831
20111101|2011-08-04 22:00,5,1327.75,1330,1327.5,1329.75,393
20111101|2011-08-04 22:30,5,1329.5,1330,1328.5,1328.5,111
20111101|2011-08-04 23:00,5,1329,1332,1328,1331.75,348
20111101|2011-08-04 23:30,5,1331.5,1335,1331.5,1333,304
20111101|2011-08-05 00:00,5,1332.75,1332.75,1331.75,1332.75,66
20111101|2011-08-05 00:30,5,1332.25,1332.25,1328.75,1328.75,368
20111101|2011-08-05 01:00,5,1329,1329.5,1328,1328.25,272
20111101|2011-08-05 01:30,5,1328,1328.5,1327,1327.25,644
20111101|2011-08-05 02:00,5,1327.25,1327.5,1325,1325.75,507
20111101|2011-08-05 02:30,5,1325.75,1332.75,1325.75,1332.5,373
20111101|2011-08-05 03:00,5,1332.25,1332.25,1328,1329,289
20111101|2011-08-05 03:30,5,1329,1336.75,1327.25,1334.75,613
20111101|2011-08-05 04:00,5,1334.25,1336.5,1332,1335,395
20111101|2011-08-05 04:30,5,1334.25,1334.5,1330.25,1330.5,245
20111101|2011-08-05 05:00,5,1330,1330.5,1327.75,1329.25,454
20111101|2011-08-05 05:30,5,1329.25,1329.75,1328.25,1328.75,216
20111101|2011-08-05 06:00,5,1328.25,1333.75,1327.5,1333.25,520
20111101|2011-08-05 06:30,5,1333.5,1337.25,1332.25,1336.5,869
20111101|2011-08-05 07:00,5,1336.5,1337.5,1335,1337.25,349
20111101|2011-08-05 09:30,5,1337.5,1345,1335,1339.5,13764
20111101|2011-08-05 10:00,5,1339.25,1339.25,1326,1329.25,11555
20111101|2011-08-05 10:30,5,1329,1329.25,1324.5,1324.5,5844
20111101|2011-08-05 11:00,5,1324.5,1330.75,1322,1328.25,7950
20111101|2011-08-05 11:30,5,1328,1337.75,1327.25,1334.5,6068
20111101|2011-08-05 12:00,5,1334.5,1338,1331,1338,3955
20111101|2011-08-05 12:30,5,1337.5,1341,1335.5,1337.75,5924
20111101|2011-08-05 13:00,5,1337.5,1342.5,1333.5,1335.25,6430
20111101|2011-08-07 18:00,8,1320,1326,1316,1325.25,3977
20111101|2011-08-07 18:30,8,1325.25,1329.25,1324.75,1326.5,526
20111101|2011-08-07 19:00,8,1326.25,1326.25,1320,1320.75,803
20111101|2011-08-07 19:30,8,1320.5,1322.25,1319.75,1320,424
20111101|2011-08-07 20:00,8,1320.5,1327.5,1320.5,1326.25,1011
20111101|2011-08-07 20:30,8,1326,1330,1326,1329.25,656
20111101|2011-08-07 21:00,8,1329.25,1329.75,1326.5,1327,233
20111101|2011-08-07 21:30,8,1326.5,1327.25,1325,1325,250
20111101|2011-08-07 22:00,8,1325,1325.25,1320.75,1321.25,941
20111101|2011-08-07 22:30,8,1321.5,1322.5,1320,1321.5,230
20111101|2011-08-07 23:00,8,1321.25,1323,1321,1321.25,32
20111101|2011-08-07 23:30,8,1321.75,1322.25,1320.5,1321.75,85
20111101|2011-08-08 00:00,8,1321.25,1321.75,1320.5,1321.25,40
20111101|2011-08-08 00:30,8,1321,1324,1321,1322.25,245
20111101|2011-08-08 01:00,8,1321.75,1323.75,1321.25,1323.25,180
20111101|2011-08-08 01:30,8,1323.25,1323.75,1321,1321.25,321
20111101|2011-08-08 02:00,8,1322,1326.5,1321,1325.75,319
20111101|2011-08-08 02:30,8,1326,1326.25,1323.75,1326,308
20111101|2011-08-08 03:00,8,1326.25,1326.5,1322.5,1322.75,344
20111101|2011-08-08 03:30,8,1322.75,1322.75,1319.5,1319.75,993
20111101|2011-08-08 04:00,8,1320,1320.75,1319,1319.5,480
20111101|2011-08-08 04:30,8,1319.75,1320,1318,1318.25,482
20111101|2011-08-08 05:00,8,1318.25,1319.75,1316,1316.5,776
20111101|2011-08-08 05:30,8,1316.5,1318.5,1316,1317,337
20111101|2011-08-08 06:00,8,1317,1320.75,1317,1320.5,243
20111101|2011-08-08 06:30,8,1320.25,1320.25,1315.25,1317.75,772
20111101|2011-08-08 07:00,8,1318,1319,1316.5,1316.5,307
20111101|2011-08-08 09:30,8,1316,1319,1308,1313.25,19032
20111101|2011-08-08 10:00,8,1313.25,1319,1312.25,1314.75,7800
20111101|2011-08-08 10:30,8,1315,1315.75,1312.25,1312.75,4657
20111101|2011-08-08 11:00,8,1312.5,1313.5,1311.5,1312,3243
20111101|2011-08-08 11:30,8,1312.25,1313.5,1309,1311.5,4760
20111101|2011-08-08 12:00,8,1311.75,1313.5,1309.25,1313,3523
20111101|2011-08-08 12:30,8,1313,1313.25,1308,1308.25,5473
20111101|2011-08-08 13:00,8,1308.25,1312,1308,1311.5,5418
20111101|2011-08-08 18:00,9,1306.75,1309.5,1304,1306,1525
20111101|2011-08-08 18:30,9,1306,1307,1305.25,1305.25,129
20111101|2011-08-08 19:00,9,1305.25,1305.75,1299.75,1302.5,2229
20111101|2011-08-08 19:30,9,1302.5,1303.25,1298.75,1298.75,970
20111101|2011-08-08 20:00,9,1299.25,1304,1282,1287.5,7760
20111101|2011-08-08 20:30,9,1286.75,1288.75,1285,1288.25,2295
20111101|2011-08-08 21:00,9,1288.25,1291,1287.25,1287.75,1098
20111101|2011-08-08 21:30,9,1288,1296.5,1285.25,1295.75,1634
20111101|2011-08-08 22:00,9,1295.25,1296.5,1293.5,1296.5,609
20111101|2011-08-08 22:30,9,1296.5,1299,1295.75,1295.75,381
20111101|2011-08-08 23:00,9,1295.75,1296,1294.25,1295.25,600
20111101|2011-08-08 23:30,9,1295.25,1296.25,1295.25,1296,142
20111101|2011-08-09 00:00,9,1295.5,1301,1295.25,1301,514
20111101|2011-08-09 00:30,9,1299.75,1303.25,1298.75,1300.25,1652
20111101|2011-08-09 01:00,9,1300.5,1303,1299.5,1302.75,976
20111101|2011-08-09 01:30,9,1302.75,1305,1301.5,1304.5,863
20111101|2011-08-09 02:00,9,1304,1310.75,1303,1306.25,1564
20111101|2011-08-09 02:30,9,1306.25,1306.25,1303.25,1304.75,598
20111101|2011-08-09 03:00,9,1304.75,1306,1303,1303,632
20111101|2011-08-09 03:30,9,1303,1303.25,1298,1300.75,829
20111101|2011-08-09 04:00,9,1300.75,1300.75,1295.25,1298.25,1756
20111101|2011-08-09 04:30,9,1298.25,1299,1297.5,1297.75,415
20111101|2011-08-09 05:00,9,1297.5,1301.75,1297,1301.75,572
20111101|2011-08-09 05:30,9,1300.75,1305,1300.25,1303.5,625
20111101|2011-08-09 06:00,9,1304.25,1310.25,1304.25,1307,746
20111101|2011-08-09 06:30,9,1308,1311,1307,1310.5,791
20111101|2011-08-09 07:00,9,1310.5,1314,1310.25,1314,1037
20111101|2011-08-09 09:30,9,1314.5,1322.75,1313,1315.25,16231
20111101|2011-08-09 10:00,9,1315,1316,1309.25,1311.5,8348
20111101|2011-08-09 10:30,9,1311.5,1313.75,1310.25,1313.25,3489
20111101|2011-08-09 11:00,9,1313,1314.5,1310.5,1311,2424
20111101|2011-08-09 11:30,9,1311.25,1311.25,1304.5,1305,5880
20111101|2011-08-09 12:00,9,1304.75,1307.5,1303.25,1305,4524
20111101|2011-08-09 12:30,9,1305,1305,1300.75,1302.75,5858
20111101|2011-08-09 13:00,9,1302.5,1304.5,1299,1299.75,5597
20111101|2011-08-09 18:00,10,1303.75,1310.5,1303.75,1308.5,1569
20111101|2011-08-09 18:30,10,1308.75,1313.25,1308,1313.25,587
20111101|2011-08-09 19:00,10,1313,1313.5,1311.25,1313.25,472
20111101|2011-08-09 19:30,10,1313,1315.25,1313,1314.5,684
20111101|2011-08-09 20:00,10,1314.75,1317,1313,1316.75,813
20111101|2011-08-09 20:30,10,1316.25,1318.5,1315.5,1316.75,1331
20111101|2011-08-09 21:00,10,1317,1317,1314.5,1314.5,541
20111101|2011-08-09 21:30,10,1315,1315,1314,1314.5,237
20111101|2011-08-09 22:00,10,1315,1315.75,1314.5,1314.5,416
20111101|2011-08-09 22:30,10,1314.5,1315,1314.25,1315,134
20111101|2011-08-09 23:00,10,1314.25,1314.5,1313.25,1314,50
20111101|2011-08-09 23:30,10,1314,1314.5,1313,1313.25,83
20111101|2011-08-10 00:00,10,1313.5,1315,1313.5,1313.75,78
20111101|2011-08-10 00:30,10,1313.5,1315.75,1313,1313.25,245
20111101|2011-08-10 01:00,10,1313,1313.25,1310.75,1310.75,277
20111101|2011-08-10 01:30,10,1310.75,1313.5,1309,1311.25,496
20111101|2011-08-10 02:00,10,1310.75,1311.75,1306.25,1307,777
20111101|2011-08-10 02:30,10,1306.75,1312.75,1306.5,1312.5,313
20111101|2011-08-10 03:00,10,1312,1313.5,1310,1310.25,251
20111101|2011-08-10 03:30,10,1310.75,1313,1309,1312.75,366
20111101|2011-08-10 04:00,10,1313,1316,1313,1316,409
20111101|2011-08-10 04:30,10,1315.75,1316,1313.25,1313.5,252
20111101|2011-08-10 05:00,10,1314.25,1315.75,1313.25,1315.25,105
20111101|2011-08-10 05:30,10,1314.75,1316,1314.75,1315.75,225
20111101|2011-08-10 06:00,10,1316,1316,1314,1314.5,311
20111101|2011-08-10 06:30,10,1314.75,1316,1314,1315.5,172
20111101|2011-08-10 07:00,10,1315.5,1315.75,1313.25,1315.75,185
20111101|2011-08-10 09:30,10,1308,1308.75,1298.25,1303.25,16709
20111101|2011-08-10 10:00,10,1303,1304,1299.5,1300,4151
20111101|2011-08-10 10:30,10,1299.75,1301.5,1296.25,1300.25,5971
20111101|2011-08-10 11:00,10,1300,1302.25,1298,1298.5,4252
20111101|2011-08-10 11:30,10,1298.5,1299.75,1296,1298.5,3037
20111101|2011-08-10 12:00,10,1298.5,1298.5,1293.75,1295,4226
20111101|2011-08-10 12:30,10,1294.75,1302,1294.5,1301.5,4731
20111101|2011-08-10 13:00,10,1301.5,1305,1300.5,1303,5197
20111101|2011-08-10 18:00,11,1296.25,1300.25,1295.25,1298.5,767
20111101|2011-08-10 18:30,11,1299,1300.5,1298.5,1300,268
20111101|2011-08-10 19:00,11,1300,1300.25,1299,1299.5,104
20111101|2011-08-10 19:30,11,1299.25,1300.5,1299,1299,182
20111101|2011-08-10 20:00,11,1299,1305,1298.75,1304.5,714
20111101|2011-08-10 20:30,11,1304.25,1307,1303.5,1306.5,636
20111101|2011-08-10 21:00,11,1306.75,1308,1305.75,1308,307
20111101|2011-08-10 21:30,11,1308,1312.75,1308,1310.25,1048
20111101|2011-08-10 22:00,11,1309.75,1312.5,1309.75,1310.75,291
20111101|2011-08-10 22:30,11,1311.5,1312.75,1310.5,1312.5,102
20111101|2011-08-10 23:00,11,1312.5,1312.75,1310.5,1310.75,70
20111101|2011-08-10 23:30,11,1310.5,1310.75,1310.25,1310.75,12
20111101|2011-08-11 00:00,11,1310.5,1310.5,1309.75,1310,157
20111101|2011-08-11 00:30,11,1310.25,1313.5,1309.75,1312.5,476
20111101|2011-08-11 01:00,11,1313,1316.75,1313,1316.25,997
20111101|2011-08-11 01:30,11,1316.25,1319,1316.25,1317,1296
20111101|2011-08-11 02:00,11,1317.5,1319,1316.75,1316.75,440
20111101|2011-08-11 02:30,11,1316.75,1318.75,1316.5,1318.5,344
20111101|2011-08-11 03:00,11,1318.5,1320.75,1317.25,1320,457
20111101|2011-08-11 03:30,11,1319.5,1322.5,1318.75,1321.25,833
20111101|2011-08-11 04:00,11,1321.5,1322.25,1319,1319,484
20111101|2011-08-11 04:30,11,1319,1319,1316.5,1316.75,486
20111101|2011-08-11 05:00,11,1316.5,1318,1315.75,1316.75,186
20111101|2011-08-11 05:30,11,1316.5,1318,1316,1317.5,357
20111101|2011-08-11 06:00,11,1317.75,1318,1313.25,1315,570
20111101|2011-08-11 06:30,11,1315,1315.5,1310.25,1311,547
20111101|2011-08-11 07:00,11,1311,1313.25,1310.25,1313.25,583
20111101|2011-08-11 09:30,11,1350,1355,1333,1337.75,30114
20111101|2011-08-11 10:00,11,1338.25,1339,1330.75,1331.5,9302
20111101|2011-08-11 10:30,11,1331.75,1337,1328.5,1337,7710
20111101|2011-08-11 11:00,11,1337,1337,1334.5,1336.25,3788
20111101|2011-08-11 11:30,11,1336.25,1341.5,1336,1341,6908
20111101|2011-08-11 12:00,11,1341,1341,1333.75,1335,3713
20111101|2011-08-11 12:30,11,1335,1337.25,1332.5,1334.25,3536
20111101|2011-08-11 13:00,11,1334.25,1337,1331,1332,5709
20111101|2011-08-11 18:00,12,1335,1340.5,1333.5,1340,1661
20111101|2011-08-11 18:30,12,1339.75,1340,1339.25,1339.75,94
20111101|2011-08-11 19:00,12,1339.5,1341,1339.25,1341,252
20111101|2011-08-11 19:30,12,1340.75,1341.25,1339,1339.75,167
20111101|2011-08-11 20:00,12,1340.25,1342,1338,1338,1029
20111101|2011-08-11 20:30,12,1338,1338.5,1336.75,1337.75,188
20111101|2011-08-11 21:00,12,1338,1338.75,1336.5,1337.25,232
20111101|2011-08-11 21:30,12,1336.5,1338,1334.5,1335.25,174
20111101|2011-08-11 22:00,12,1335.25,1335.5,1334,1335,222
20111101|2011-08-11 22:30,12,1335.25,1335.5,1333.75,1335.5,127
20111101|2011-08-11 23:00,12,1335.5,1335.5,1334,1334.25,97
20111101|2011-08-11 23:30,12,1334,1334.5,1333.5,1333.5,36
20111101|2011-08-12 00:00,12,1333.5,1334.25,1333,1334.25,113
20111101|2011-08-12 00:30,12,1333.75,1334,1332,1332.5,225
20111101|2011-08-12 01:00,12,1332.25,1333.25,1331,1331.25,524
20111101|2011-08-12 01:30,12,1331.25,1332.5,1329.5,1329.5,583
20111101|2011-08-12 02:00,12,1330,1330.5,1327,1327.25,675
20111101|2011-08-12 02:30,12,1327.25,1329,1326,1329,366
20111101|2011-08-12 03:00,12,1327.75,1331,1327.75,1329.25,214
20111101|2011-08-12 03:30,12,1329.25,1331,1328,1330.5,240
20111101|2011-08-12 04:00,12,1330.5,1331.5,1330.5,1331.25,103
20111101|2011-08-12 04:30,12,1331.25,1331.5,1329,1330,222
20111101|2011-08-12 05:00,12,1330,1335,1329.75,1333.25,329
20111101|2011-08-12 05:30,12,1333.25,1334,1332,1332.5,224
20111101|2011-08-12 06:00,12,1332.75,1333.5,1332,1332.75,170
20111101|2011-08-12 06:30,12,1332.75,1335.25,1332.75,1334.75,270
20111101|2011-08-12 07:00,12,1334.5,1335.5,1333,1334.5,240
20111101|2011-08-12 09:30,12,1337.75,1338.75,1330.75,1335.5,12590
20111101|2011-08-12 10:00,12,1335.75,1338.5,1334.25,1335.25,4128
20111101|2011-08-12 10:30,12,1335,1340,1335,1340,3997
20111101|2011-08-12 11:00,12,1340,1343.75,1339.25,1340.75,6144
20111101|2011-08-12 11:30,12,1340.75,1342,1340.25,1341.75,2259
20111101|2011-08-12 12:00,12,1341.5,1342.5,1339.5,1340.25,2306
20111101|2011-08-12 12:30,12,1340,1341.25,1339.25,1339.25,2555
20111101|2011-08-12 13:00,12,1339.25,1340,1332.5,1333.5,6333
20111101|2011-08-14 18:00,15,1338,1343.75,1338,1342.25,1729
20111101|2011-08-14 18:30,15,1341.75,1343.75,1341,1343.25,354
20111101|2011-08-14 19:00,15,1343.25,1344.5,1342.5,1344.5,364
20111101|2011-08-14 19:30,15,1344.5,1346.75,1344.25,1346,569
20111101|2011-08-14 20:00,15,1346.5,1346.75,1343.5,1343.75,663
20111101|2011-08-14 20:30,15,1343.75,1345,1342.75,1343,225
20111101|2011-08-14 21:00,15,1343,1344,1343,1343.75,65
20111101|2011-08-14 21:30,15,1343.75,1344,1343,1343.5,148
20111101|2011-08-14 22:00,15,1344,1344.5,1343.5,1344.5,205
20111101|2011-08-14 22:30,15,1344.75,1345,1344,1344.75,52
20111101|2011-08-14 23:00,15,1344.5,1345.5,1344.5,1345.5,112
20111101|2011-08-14 23:30,15,1345.5,1345.5,1344.5,1344.5,22
20111101|2011-08-15 00:00,15,1344.75,1345,1344.75,1345,11
20111101|2011-08-15 00:30,15,1345,1345.25,1343,1344.5,260
20111101|2011-08-15 01:00,15,1344.75,1345,1344.25,1345,140
20111101|2011-08-15 01:30,15,1345,1345.25,1343.75,1344.5,152
20111101|2011-08-15 02:00,15,1344.25,1345.25,1344.25,1345,71
20111101|2011-08-15 02:30,15,1344.25,1345,1344.25,1344.25,123
20111101|2011-08-15 03:00,15,1344.25,1346,1343.5,1346,109
20111101|2011-08-15 03:30,15,1345.25,1346.25,1344.5,1346.25,94
20111101|2011-08-15 04:00,15,1346,1346.25,1343.75,1344.5,206
20111101|2011-08-15 04:30,15,1344.5,1345,1343.5,1344.25,62
20111101|2011-08-15 05:00,15,1344,1345.25,1343,1343.25,223
20111101|2011-08-15 05:30,15,1343.25,1343.5,1343.25,1343.5,16
20111101|2011-08-15 06:00,15,1343.5,1343.75,1342.5,1343.75,174
20111101|2011-08-15 06:30,15,1343.75,1344.5,1343.25,1344,185
20111101|2011-08-15 07:00,15,1344,1345,1343.75,1345,196
20111101|2011-08-15 09:30,15,1348.25,1351,1343.5,1347.25,12752
20111101|2011-08-15 10:00,15,1347.25,1348,1343.5,1344.5,5323
20111101|2011-08-15 10:30,15,1344.25,1349,1344.25,1348.5,2975
20111101|2011-08-15 11:00,15,1348.5,1350,1347.5,1349.75,2830
20111101|2011-08-15 11:30,15,1349.5,1351.5,1347.75,1349.75,3874
20111101|2011-08-15 12:00,15,1349.75,1351.75,1349,1349.25,2801
20111101|2011-08-15 12:30,15,1349.5,1351.25,1347,1347,3113
20111101|2011-08-15 13:00,15,1347,1351.5,1346.75,1349.75,4368
20111101|2011-08-15 18:00,16,1350.5,1353.75,1349,1350.5,721
20111101|2011-08-15 18:30,16,1350.25,1350.25,1349.5,1350,77
20111101|2011-08-15 19:00,16,1350.25,1350.25,1350,1350,51
20111101|2011-08-15 19:30,16,1350,1352,1350,1351.5,232
20111101|2011-08-15 20:00,16,1351,1351.25,1346.25,1346.25,450
20111101|2011-08-15 20:30,16,1346.25,1347.75,1345.5,1346.5,402
20111101|2011-08-15 21:00,16,1347,1347,1345.5,1345.5,159
20111101|2011-08-15 21:30,16,1345.75,1349.25,1345.5,1348.25,649
20111101|2011-08-15 22:00,16,1348.25,1348.75,1347,1347.5,72
20111101|2011-08-15 22:30,16,1347.25,1347.5,1346.5,1347,44
20111101|2011-08-15 23:00,16,1347.25,1347.5,1346.5,1347.5,14
20111101|2011-08-15 23:30,16,1347,1349,1347,1348.75,79
20111101|2011-08-16 00:00,16,1348.5,1348.5,1347.75,1347.75,27
20111101|2011-08-16 00:30,16,1348.5,1348.5,1346.25,1347,163
20111101|2011-08-16 01:00,16,1347,1347.5,1344.75,1345,317
20111101|2011-08-16 01:30,16,1345,1345,1342,1342.75,926
20111101|2011-08-16 02:00,16,1342.75,1342.75,1341.5,1342,389
20111101|2011-08-16 02:30,16,1342,1343,1341.5,1342,221
20111101|2011-08-16 03:00,16,1342,1342,1341.25,1341.5,233
20111101|2011-08-16 03:30,16,1342,1346.25,1341.5,1344,273
20111101|2011-08-16 04:00,16,1343.75,1347.75,1343.5,1346.5,442
20111101|2011-08-16 04:30,16,1346.25,1346.25,1344.5,1346,152
20111101|2011-08-16 05:00,16,1346,1346,1344.5,1345.5,204
20111101|2011-08-16 05:30,16,1344.5,1345.25,1344.5,1344.75,64
20111101|2011-08-16 06:00,16,1344.75,1345,1343.75,1344,191
20111101|2011-08-16 06:30,16,1344.25,1344.25,1343,1343.25,223
20111101|2011-08-16 07:00,16,1343,1343.5,1342,1342,459
20111101|2011-08-16 09:30,16,1343,1349.25,1342.5,1349.25,9450
20111101|2011-08-16 10:00,16,1349.25,1349.75,1347.25,1349.25,4477
20111101|2011-08-16 10:30,16,1349.25,1351.75,1349,1351.25,4775
20111101|2011-08-16 11:00,16,1351.25,1354.5,1350.25,1351.75,5872
20111101|2011-08-16 11:30,16,1351.5,1351.5,1347.5,1349.5,3553
20111101|2011-08-16 12:00,16,1349.25,1350,1345.25,1348.75,3542
20111101|2011-08-16 12:30,16,1348.5,1351.5,1347,1347.5,2851
20111101|2011-08-16 13:00,16,1347.25,1350,1346.5,1349.75,3194
20111101|2011-08-16 18:00,17,1350,1352,1350,1351.5,276
20111101|2011-08-16 18:30,17,1351.5,1351.5,1349.75,1350.5,137
20111101|2011-08-16 19:00,17,1350.75,1351.5,1348.5,1350.75,103
20111101|2011-08-16 19:30,17,1351,1351.5,1350.25,1350.25,49
20111101|2011-08-16 20:00,17,1350.25,1351.25,1349.5,1350.5,288
20111101|2011-08-16 20:30,17,1350.25,1351,1348.5,1350.25,214
20111101|2011-08-16 21:00,17,1350.5,1350.75,1349,1349.5,40
20111101|2011-08-16 21:30,17,1349.5,1350.25,1349,1349.25,136
20111101|2011-08-16 22:00,17,1349,1351,1349,1350.25,77
20111101|2011-08-16 22:30,17,1350.5,1351,1350.5,1351,8
20111101|2011-08-16 23:00,17,1350.5,1350.75,1350,1350.75,14
20111101|2011-08-16 23:30,17,1350,1351.25,1350,1350.5,15
20111101|2011-08-17 00:00,17,1351,1351.25,1350,1350.25,31
20111101|2011-08-17 00:30,17,1350.5,1351.25,1350,1351.25,156
20111101|2011-08-17 01:00,17,1351.25,1351.5,1350.5,1350.5,170
20111101|2011-08-17 01:30,17,1350.75,1351,1350,1350.25,121
20111101|2011-08-17 02:00,17,1350.5,1350.5,1348.5,1349.5,216
20111101|2011-08-17 02:30,17,1349,1349.75,1348.75,1349.75,25
20111101|2011-08-17 03:00,17,1349.75,1351.5,1349.75,1351,103
20111101|2011-08-17 03:30,17,1350.5,1351.5,1350.25,1351.5,59
20111101|2011-08-17 04:00,17,1351.75,1352,1350.25,1350.5,82
20111101|2011-08-17 04:30,17,1350.5,1350.5,1349.5,1349.5,95
20111101|2011-08-17 05:00,17,1349.5,1349.75,1347.5,1347.75,199
20111101|2011-08-17 05:30,17,1348.5,1348.75,1347,1347.75,87
20111101|2011-08-17 06:00,17,1348,1348.5,1346.75,1347.5,625
20111101|2011-08-17 06:30,17,1347.5,1350,1347.5,1350,157
20111101|2011-08-17 07:00,17,1350.25,1354.75,1350.25,1354.5,839
20111101|2011-08-17 09:30,17,1358,1369.75,1356.75,1365,24211
20111101|2011-08-17 10:00,17,1365.25,1366.5,1361.5,1362.25,7140
20111101|2011-08-17 10:30,17,1362.5,1364.75,1361.25,1363.25,4522
20111101|2011-08-17 11:00,17,1363.25,1364.5,1361,1363.5,3727
20111101|2011-08-17 11:30,17,1364,1367.75,1363.25,1367.25,4614
20111101|2011-08-17 12:00,17,1367,1371,1365.25,1365.5,7009
20111101|2011-08-17 12:30,17,1365.5,1367.25,1364,1365.75,4132
20111101|2011-08-17 13:00,17,1365.5,1369,1362,1367.5,6581
20111101|2011-08-17 18:00,18,1366.75,1369,1366.75,1368,400
20111101|2011-08-17 18:30,18,1367.75,1368,1366.75,1366.75,92
20111101|2011-08-17 19:00,18,1366.5,1367.75,1363.5,1365.5,232
20111101|2011-08-17 19:30,18,1365.75,1367,1363.75,1364.25,66
20111101|2011-08-17 20:00,18,1363.75,1363.75,1360.25,1361,593
20111101|2011-08-17 20:30,18,1360.75,1360.75,1358.5,1359,460
20111101|2011-08-17 21:00,18,1359.5,1360.5,1358,1358.5,270
20111101|2011-08-17 21:30,18,1358.25,1360.25,1358.25,1360,328
20111101|2011-08-17 22:00,18,1359.5,1360.25,1359,1359.5,250
20111101|2011-08-17 22:30,18,1359.75,1360,1359,1359.75,54
20111101|2011-08-17 23:00,18,1360,1360.5,1359.5,1360,46
20111101|2011-08-17 23:30,18,1360,1360.25,1359.25,1360.25,15
20111101|2011-08-18 00:00,18,1360.5,1360.5,1359,1359.5,34
20111101|2011-08-18 00:30,18,1359.5,1359.75,1358.75,1359,294
20111101|2011-08-18 01:00,18,1358.75,1360,1358,1359.25,257
20111101|2011-08-18 01:30,18,1359,1359.25,1358,1358.5,385
20111101|2011-08-18 02:00,18,1359,1359.75,1358.5,1359.75,88
20111101|2011-08-18 02:30,18,1359.75,1359.75,1358,1358.75,268
20111101|2011-08-18 03:00,18,1358.75,1359.25,1358.25,1358.5,217
20111101|2011-08-18 03:30,18,1358.25,1359.25,1357.5,1357.5,170
20111101|2011-08-18 04:00,18,1357.5,1358.25,1357,1358,580
20111101|2011-08-18 04:30,18,1358,1358.5,1357.75,1358,81
20111101|2011-08-18 05:00,18,1358.25,1359,1357.5,1357.75,120
20111101|2011-08-18 05:30,18,1358,1358,1357.25,1357.5,119
20111101|2011-08-18 06:00,18,1357.25,1359.5,1357.25,1358,175
20111101|2011-08-18 06:30,18,1357.75,1358,1355.25,1355.25,804
20111101|2011-08-18 07:00,18,1355.25,1356.5,1355.25,1355.75,491
20111101|2011-08-18 09:30,18,1348.75,1357.25,1345,1354.25,16287
20111101|2011-08-18 10:00,18,1354,1354.5,1352.25,1353,3989
20111101|2011-08-18 10:30,18,1352.75,1357.75,1352.75,1357.5,4061
20111101|2011-08-18 11:00,18,1357.5,1360,1354,1359.5,4618
20111101|2011-08-18 11:30,18,1359.5,1363.75,1358.25,1363.5,5229
20111101|2011-08-18 12:00,18,1363.5,1366.25,1358.25,1358.75,4483
20111101|2011-08-18 12:30,18,1359,1361.5,1357,1358.25,4431
20111101|2011-08-18 13:00,18,1358.5,1361.5,1356.5,1360.75,4620
20111101|2011-08-18 18:00,19,1359,1360.5,1356.75,1358.25,394
20111101|2011-08-18 18:30,19,1358.25,1359.25,1357.75,1357.75,119
20111101|2011-08-18 19:00,19,1357.75,1358.25,1355.5,1355.5,456
20111101|2011-08-18 19:30,19,1355.5,1356.25,1354.5,1354.5,312
20111101|2011-08-18 20:00,19,1354.5,1354.5,1348.5,1349.5,1716
20111101|2011-08-18 20:30,19,1350,1352,1348.75,1351.25,600
20111101|2011-08-18 21:00,19,1351.5,1352,1350.75,1351,144
20111101|2011-08-18 21:30,19,1351.5,1353,1351.5,1352.5,118
20111101|2011-08-18 22:00,19,1352.5,1356.75,1352.5,1355.5,259
20111101|2011-08-18 22:30,19,1355.75,1355.75,1354.25,1355.25,47
20111101|2011-08-18 23:00,19,1355.5,1355.5,1354.5,1354.5,16
20111101|2011-08-18 23:30,19,1354.5,1355,1354,1354,23
20111101|2011-08-19 00:00,19,1354,1354.25,1353.25,1353.5,23
20111101|2011-08-19 00:30,19,1353.5,1353.5,1350.5,1351.25,99
20111101|2011-08-19 01:00,19,1351,1351.25,1349.75,1350.75,140
20111101|2011-08-19 01:30,19,1351.25,1354.75,1350.75,1354,226
20111101|2011-08-19 02:00,19,1354,1354,1351.75,1351.75,95
20111101|2011-08-19 02:30,19,1352.75,1353.25,1350,1350.5,256
20111101|2011-08-19 03:00,19,1350.25,1351.25,1349.75,1350.25,159
20111101|2011-08-19 03:30,19,1350.25,1353,1350,1352,160
20111101|2011-08-19 04:00,19,1351.5,1352,1350,1352,96
20111101|2011-08-19 04:30,19,1352.25,1353.5,1350.75,1352,202
20111101|2011-08-19 05:00,19,1352.75,1357.5,1352.25,1356.5,724
20111101|2011-08-19 05:30,19,1357.25,1358,1356.25,1356.75,284
20111101|2011-08-19 06:00,19,1357,1358.25,1355.25,1357.5,203
20111101|2011-08-19 06:30,19,1357,1359.75,1357,1359.25,457
20111101|2011-08-19 07:00,19,1359.25,1364,1359.25,1364,770
20111101|2011-08-19 09:30,19,1369,1375,1368,1370.75,15092
20111101|2011-08-19 10:00,19,1370.75,1372.5,1367.25,1369.25,4524
20111101|2011-08-19 10:30,19,1369,1372,1367,1371.5,4517
20111101|2011-08-19 11:00,19,1371.5,1372,1370,1371.25,2466
20111101|2011-08-19 11:30,19,1371.25,1373,1370.25,1372.75,2501
20111101|2011-08-19 12:00,19,1372.75,1374.75,1370,1371.5,4673
20111101|2011-08-19 12:30,19,1371.5,1374,1369.25,1372,3691
20111101|2011-08-19 13:00,19,1372,1373,1366,1368.5,5207
20111101|2011-08-21 18:00,22,1375.5,1379.75,1374,1377.75,2601
20111101|2011-08-21 18:30,22,1377.5,1377.5,1374.5,1375,564
20111101|2011-08-21 19:00,22,1375,1376,1375,1375.25,267
20111101|2011-08-21 19:30,22,1375.25,1376.25,1374,1375.75,460
20111101|2011-08-21 20:00,22,1375.5,1375.5,1373.5,1374.5,1050
20111101|2011-08-21 20:30,22,1374.5,1377.5,1374.5,1376.5,505
20111101|2011-08-21 21:00,22,1376.75,1376.75,1374,1375,124
20111101|2011-08-21 21:30,22,1375,1375.75,1374.5,1374.75,109
20111101|2011-08-21 22:00,22,1374.5,1374.5,1372.75,1372.75,194
20111101|2011-08-21 22:30,22,1372.75,1373.5,1372.25,1373,112
20111101|2011-08-21 23:00,22,1373.5,1373.5,1372.25,1372.25,38
20111101|2011-08-21 23:30,22,1372.5,1372.75,1372.25,1372.5,13
20111101|2011-08-22 00:00,22,1372.5,1373,1372,1373,40
20111101|2011-08-22 00:30,22,1372.75,1373.25,1372,1372.75,97
20111101|2011-08-22 01:00,22,1373,1375,1372.5,1373.75,286
20111101|2011-08-22 01:30,22,1373.5,1373.5,1371,1372,623
20111101|2011-08-22 02:00,22,1372.5,1373.25,1372,1372.75,111
20111101|2011-08-22 02:30,22,1372.25,1375,1372,1374.25,214
20111101|2011-08-22 03:00,22,1375,1376.5,1374.5,1376.5,199
20111101|2011-08-22 03:30,22,1376.5,1379.5,1376.5,1379.25,763
20111101|2011-08-22 04:00,22,1379.25,1379.75,1378.5,1379.25,573
20111101|2011-08-22 04:30,22,1379.25,1379.25,1378,1378.25,224
20111101|2011-08-22 05:00,22,1378.25,1379.25,1377.5,1379.25,423
20111101|2011-08-22 05:30,22,1379.25,1381,1378.75,1379.75,845
20111101|2011-08-22 06:00,22,1380,1381.5,1380,1381,406
20111101|2011-08-22 06:30,22,1380.75,1381.5,1380.5,1381.5,189
20111101|2011-08-22 07:00,22,1380.75,1382.5,1380,1382.25,506
20111101|2011-08-22 09:30,22,1382,1388.5,1382,1383,19541
20111101|2011-08-22 10:00,22,1383,1385.5,1382.5,1383.5,4686
20111101|2011-08-22 10:30,22,1383.5,1383.75,1379.5,1381,4607
20111101|2011-08-22 11:00,22,1381.25,1383.5,1379.25,1381.5,3290
20111101|2011-08-22 11:30,22,1382,1384.25,1380.25,1383.75,2764
20111101|2011-08-22 12:00,22,1383.75,1384.25,1382.25,1382.75,1862
20111101|2011-08-22 12:30,22,1382.5,1384.5,1380.75,1384.25,2783
20111101|2011-08-22 13:00,22,1384.5,1387,1382.5,1385.25,7060
20111101|2011-08-22 18:00,23,1388.5,1389.25,1387,1388.5,683
20111101|2011-08-22 18:30,23,1389,1389.5,1388.25,1389.5,264
20111101|2011-08-22 19:00,23,1389.5,1389.5,1388.5,1389.5,327
20111101|2011-08-22 19:30,23,1389.75,1390.5,1389,1389.5,566
20111101|2011-08-22 20:00,23,1389.5,1389.5,1386.5,1388,1436
20111101|2011-08-22 20:30,23,1388,1389.25,1387,1387.75,600
20111101|2011-08-22 21:00,23,1387.75,1389.75,1387.75,1389.5,147
20111101|2011-08-22 21:30,23,1389.75,1390.5,1388.5,1390.25,390
20111101|2011-08-22 22:00,23,1390,1390.5,1389,1389.5,175
20111101|2011-08-22 22:30,23,1389.5,1389.75,1388.75,1388.75,433
20111101|2011-08-22 23:00,23,1389.5,1389.75,1389.5,1389.75,39
20111101|2011-08-22 23:30,23,1390,1390.5,1389.5,1390.25,67
20111101|2011-08-23 00:00,23,1390,1390.5,1390,1390.25,47
20111101|2011-08-23 00:30,23,1390.25,1390.5,1390,1390.25,221
20111101|2011-08-23 01:00,23,1390.25,1391.5,1390,1391.25,630
20111101|2011-08-23 01:30,23,1391,1393.5,1391,1393.25,498
20111101|2011-08-23 02:00,23,1393,1396.5,1392.5,1396.5,1652
20111101|2011-08-23 02:30,23,1396.5,1397,1395,1397,535
20111101|2011-08-23 03:00,23,1397,1397,1395.25,1395.75,356
20111101|2011-08-23 03:30,23,1395.75,1396.5,1395.75,1396,316
20111101|2011-08-23 04:00,23,1395.75,1395.75,1394,1395.75,667
20111101|2011-08-23 04:30,23,1395.5,1395.75,1394.5,1395.5,433
20111101|2011-08-23 05:00,23,1395.5,1396,1394.75,1395.75,470
20111101|2011-08-23 05:30,23,1396,1396.25,1395,1395.25,608
20111101|2011-08-23 06:00,23,1395,1395.25,1393.5,1394.75,409
20111101|2011-08-23 06:30,23,1394.5,1395,1393.75,1394.25,963
20111101|2011-08-23 07:00,23,1393.75,1396.25,1393.5,1394.25,861
20111101|2011-08-23 09:30,23,1390.5,1391.75,1385.25,1389,15234
20111101|2011-08-23 10:00,23,1389,1395,1388.5,1394.75,9359
20111101|2011-08-23 10:30,23,1395,1395.75,1393.5,1395.5,5853
20111101|2011-08-23 11:00,23,1395.75,1398.75,1395,1396.75,9031
20111101|2011-08-23 11:30,23,1397,1399,1396.75,1398.75,4338
20111101|2011-08-23 12:00,23,1398.5,1400,1397,1398,6045
20111101|2011-08-23 12:30,23,1398,1398,1394.25,1394.5,4964
20111101|2011-08-23 13:00,23,1394.75,1399,1394.25,1398.75,5463
20111101|2011-08-23 18:00,24,1398,1399.25,1397,1398,755
20111101|2011-08-23 18:30,24,1398,1398.25,1395.5,1396,236
20111101|2011-08-23 19:00,24,1396,1397,1395.75,1397,167
20111101|2011-08-23 19:30,24,1397,1398,1397,1398,109
20111101|2011-08-23 20:00,24,1397.75,1399.75,1397.5,1399,701
20111101|2011-08-23 20:30,24,1399,1399.5,1397.25,1397.25,361
20111101|2011-08-23 21:00,24,1397.25,1397.25,1393,1393.25,424
20111101|2011-08-23 21:30,24,1393.25,1395.75,1393.25,1394.5,264
20111101|2011-08-23 22:00,24,1394.75,1394.75,1392.75,1394.5,295
20111101|2011-08-23 22:30,24,1394.5,1394.75,1394,1394.5,36
20111101|2011-08-23 23:00,24,1394.25,1395,1394,1395,27
20111101|2011-08-23 23:30,24,1395.25,1395.75,1393.75,1395,298
20111101|2011-08-24 00:00,24,1394.75,1395.25,1394.75,1395.25,51
20111101|2011-08-24 00:30,24,1395,1395.25,1393.75,1395.25,245
20111101|2011-08-24 01:00,24,1395,1395.25,1394.25,1394.75,156
20111101|2011-08-24 01:30,24,1394.75,1396.25,1394.75,1396.25,201
20111101|2011-08-24 02:00,24,1395.5,1396,1394.5,1395.25,57
20111101|2011-08-24 02:30,24,1395.25,1397,1395.25,1395.5,228
20111101|2011-08-24 03:00,24,1395.5,1396.75,1395.25,1396,83
20111101|2011-08-24 03:30,24,1396.5,1396.75,1396,1396.25,96
20111101|2011-08-24 04:00,24,1396.25,1396.25,1395.75,1395.75,149
20111101|2011-08-24 04:30,24,1395.75,1396.25,1395,1395.25,193
20111101|2011-08-24 05:00,24,1395,1395.25,1393.25,1393.75,356
20111101|2011-08-24 05:30,24,1394,1395,1394,1394.75,134
20111101|2011-08-24 06:00,24,1394.5,1395,1394.5,1394.75,239
20111101|2011-08-24 06:30,24,1395,1395.5,1394.5,1395.5,325
20111101|2011-08-24 07:00,24,1395.25,1395.75,1394,1394,148
20111101|2011-08-24 09:30,24,1397.25,1403.25,1393.75,1399.25,15216
20111101|2011-08-24 10:00,24,1399,1402,1398,1400.25,5481
20111101|2011-08-24 10:30,24,1400.25,1401.25,1392.75,1393,7545
20111101|2011-08-24 11:00,24,1393.25,1395.75,1388,1394.75,7456
20111101|2011-08-24 11:30,24,1394.75,1396.5,1393,1396.25,3554
20111101|2011-08-24 12:00,24,1396,1396,1391.5,1393.5,3177
20111101|2011-08-24 12:30,24,1393.5,1396,1391.5,1393.5,4860
20111101|2011-08-24 13:00,24,1393.5,1394.5,1388.75,1394,7459
20111101|2011-08-24 18:00,25,1392,1392.5,1389.75,1390,669
20111101|2011-08-24 18:30,25,1390,1391.25,1389,1390,336
20111101|2011-08-24 19:00,25,1390.25,1392.5,1390.25,1392.25,355
20111101|2011-08-24 19:30,25,1392,1392.25,1391.25,1391.25,90
20111101|2011-08-24 20:00,25,1391,1392,1389,1389,481
20111101|2011-08-24 20:30,25,1389,1390.25,1388.25,1388.25,532
20111101|2011-08-24 21:00,25,1388.25,1388.5,1387,1387.5,628
20111101|2011-08-24 21:30,25,1387,1388.5,1386,1387.25,263
20111101|2011-08-24 22:00,25,1386.75,1386.75,1386,1386,178
20111101|2011-08-24 22:30,25,1386.5,1386.75,1386,1386.75,180
20111101|2011-08-24 23:00,25,1386.5,1388.25,1386.25,1388.25,201
20111101|2011-08-24 23:30,25,1388.25,1389,1388.25,1389,130
20111101|2011-08-25 00:00,25,1388.75,1389.25,1388.75,1389,54
20111101|2011-08-25 00:30,25,1389,1389.75,1388.25,1389.75,208
20111101|2011-08-25 01:00,25,1389.75,1390,1388.25,1389,208
20111101|2011-08-25 01:30,25,1389,1389.75,1388.5,1389.5,134
20111101|2011-08-25 02:00,25,1389.5,1390.25,1389,1390,124
20111101|2011-08-25 02:30,25,1390,1390.5,1390,1390.5,79
20111101|2011-08-25 03:00,25,1390.5,1390.5,1389.75,1389.75,113
20111101|2011-08-25 03:30,25,1389.5,1390,1389.5,1389.75,139
20111101|2011-08-25 04:00,25,1390,1390.75,1390,1390,112
20111101|2011-08-25 04:30,25,1389.75,1390,1389,1389.25,184
20111101|2011-08-25 05:00,25,1389.25,1389.5,1384,1385,1459
20111101|2011-08-25 05:30,25,1384.5,1386.25,1384.5,1385.75,56
20111101|2011-08-25 06:00,25,1386.25,1387.25,1385.25,1387,220
20111101|2011-08-25 06:30,25,1387,1388,1386.25,1388,99
20111101|2011-08-25 07:00,25,1388,1390,1387.75,1389,494
20111101|2011-08-25 09:30,25,1387,1389.5,1385,1389.5,10275
20111101|2011-08-25 10:00,25,1389.5,1393.5,1388.5,1391,6046
20111101|2011-08-25 10:30,25,1391,1392.75,1389,1391,3639
20111101|2011-08-25 11:00,25,1391,1397,1391,1397,7801
20111101|2011-08-25 11:30,25,1397.25,1397.75,1391.25,1393.5,5308
20111101|2011-08-25 12:00,25,1393.25,1395.5,1392.5,1394,2502
20111101|2011-08-25 12:30,25,1394.25,1394.75,1391.75,1392.25,2195
20111101|2011-08-25 13:00,25,1392.5,1393,1388.75,1391.5,5302
20111101|2011-08-25 18:00,26,1391,1392,1390.75,1391.25,240
20111101|2011-08-25 18:30,26,1391,1393.25,1391,1393,231
20111101|2011-08-25 19:00,26,1393,1395,1393,1394.75,183
20111101|2011-08-25 19:30,26,1394.5,1396.75,1394.5,1395.5,196
20111101|2011-08-25 20:00,26,1395.5,1396,1392,1393.25,247
20111101|2011-08-25 20:30,26,1393.5,1394,1391,1391.5,214
20111101|2011-08-25 21:00,26,1391.5,1393,1390,1390,262
20111101|2011-08-25 21:30,26,1390,1390.25,1386.25,1386.5,457
20111101|2011-08-25 22:00,26,1387,1388.5,1386.75,1388,255
20111101|2011-08-25 22:30,26,1388,1388.75,1388,1388.25,13
20111101|2011-08-25 23:00,26,1388.75,1388.75,1388,1388,25
20111101|2011-08-25 23:30,26,1388,1388.75,1388,1388,21
20111101|2011-08-26 00:00,26,1388.25,1388.75,1388,1388.75,18
20111101|2011-08-26 00:30,26,1388.5,1388.75,1388,1388,226
20111101|2011-08-26 01:00,26,1388.25,1390,1388,1389.5,167
20111101|2011-08-26 01:30,26,1389.75,1390,1388.75,1389.5,179
20111101|2011-08-26 02:00,26,1389.75,1390.25,1389,1389.25,79
20111101|2011-08-26 02:30,26,1389.75,1390.75,1389.25,1390.75,66
20111101|2011-08-26 03:00,26,1390.75,1392,1390,1392,218
20111101|2011-08-26 03:30,26,1391.75,1394.5,1391.75,1393.5,182
20111101|2011-08-26 04:00,26,1394,1394.5,1392.75,1393.25,171
20111101|2011-08-26 04:30,26,1393.25,1393.25,1387.25,1388.75,772
20111101|2011-08-26 05:00,26,1389,1391.25,1388.75,1391.25,103
20111101|2011-08-26 05:30,26,1391,1392,1389,1391.75,270
20111101|2011-08-26 06:00,26,1390.75,1392.75,1390.25,1392,85
20111101|2011-08-26 06:30,26,1392.25,1392.5,1391,1391.25,93
20111101|2011-08-26 07:00,26,1391,1391.25,1389.25,1390,148
20111101|2011-08-26 09:30,26,1390.25,1404.5,1387,1401,16441
20111101|2011-08-26 10:00,26,1400.75,1408,1400.75,1404.5,8828
20111101|2011-08-26 10:30,26,1404.25,1410,1404,1409.5,9553
20111101|2011-08-26 11:00,26,1409.5,1425.75,1408.75,1421.5,20256
20111101|2011-08-26 11:30,26,1421.5,1423.5,1417,1421.25,7060
20111101|2011-08-26 12:00,26,1421.5,1424,1418.5,1420.25,6181
20111101|2011-08-26 12:30,26,1420.5,1423.75,1420.5,1421.75,6890
20111101|2011-08-26 13:00,26,1422,1426,1418.5,1424.5,9607
20111101|2011-08-28 18:00,29,1421.5,1431.5,1420.25,1431.5,2575
20111101|2011-08-28 18:30,29,1431,1431.75,1429.75,1429.75,457
20111101|2011-08-28 19:00,29,1429.75,1430.25,1427.5,1429.5,563
20111101|2011-08-28 19:30,29,1429,1430,1426.5,1428.5,771
20111101|2011-08-28 20:00,29,1427.75,1429.75,1425,1427.75,771
20111101|2011-08-28 20:30,29,1427.75,1428.75,1426,1426.75,339
20111101|2011-08-28 21:00,29,1426.5,1429.5,1426.25,1428,381
20111101|2011-08-28 21:30,29,1428,1429,1427.25,1428.25,166
20111101|2011-08-28 22:00,29,1428.25,1429.25,1427.5,1429,161
20111101|2011-08-28 22:30,29,1428.75,1430,1428,1429.25,470
20111101|2011-08-28 23:00,29,1429.25,1430.5,1429.25,1430,603
20111101|2011-08-28 23:30,29,1430,1431,1430,1431,177
20111101|2011-08-29 00:00,29,1431,1433.25,1430.75,1432.75,348
20111101|2011-08-29 00:30,29,1432.25,1432.25,1430.25,1430.5,209
20111101|2011-08-29 01:00,29,1430.5,1433,1430,1431.75,422
20111101|2011-08-29 01:30,29,1431.75,1437,1431.25,1436,931
20111101|2011-08-29 02:00,29,1436,1436,1433.25,1433.75,388
20111101|2011-08-29 02:30,29,1433.5,1437.25,1433.5,1436.5,467
20111101|2011-08-29 03:00,29,1436.25,1439,1435.75,1438.25,556
20111101|2011-08-29 03:30,29,1438.5,1441,1437.25,1438.75,763
20111101|2011-08-29 04:00,29,1438.75,1439.75,1437.5,1439.25,279
20111101|2011-08-29 04:30,29,1439,1439.5,1438.75,1439,143
20111101|2011-08-29 05:00,29,1438.75,1439.5,1437.25,1438.75,311
20111101|2011-08-29 05:30,29,1438.5,1439,1437.75,1437.75,431
20111101|2011-08-29 06:00,29,1437.75,1438,1437,1437.5,349
20111101|2011-08-29 06:30,29,1437.25,1438,1436.25,1436.5,484
20111101|2011-08-29 07:00,29,1437,1438,1436.25,1436.5,406
20111101|2011-08-29 09:30,29,1437.5,1440,1431.75,1433,20486
20111101|2011-08-29 10:00,29,1433.25,1446.5,1431.75,1444.25,14589
20111101|2011-08-29 10:30,29,1444.25,1447,1440.75,1441.25,8915
20111101|2011-08-29 11:00,29,1441.25,1442.25,1439.25,1441.75,3102
20111101|2011-08-29 11:30,29,1441.75,1445.25,1440.25,1440.25,3672
20111101|2011-08-29 12:00,29,1440.5,1442.75,1440.25,1442.5,2284
20111101|2011-08-29 12:30,29,1442.5,1444,1438,1440.5,5442
20111101|2011-08-29 13:00,29,1440.75,1447.75,1440.5,1447.25,9335
20111101|2011-08-29 18:00,30,1450,1452.5,1447.25,1448,2154
20111101|2011-08-29 18:30,30,1448,1448,1444.25,1445,701
20111101|2011-08-29 19:00,30,1445,1446,1443,1444,427
20111101|2011-08-29 19:30,30,1443.75,1444.25,1441,1441.5,989
20111101|2011-08-29 20:00,30,1441.5,1442.5,1438.5,1438.75,1522
20111101|2011-08-29 20:30,30,1439,1444,1437,1442,1322
20111101|2011-08-29 21:00,30,1442,1443.25,1440,1440.5,424
20111101|2011-08-29 21:30,30,1440.75,1441.75,1440,1441,340
20111101|2011-08-29 22:00,30,1441.5,1443.25,1440,1440,414
20111101|2011-08-29 22:30,30,1440.5,1440.75,1440,1440.5,43
20111101|2011-08-29 23:00,30,1440,1441.5,1440,1441.5,46
20111101|2011-08-29 23:30,30,1441.25,1441.75,1440.75,1441.5,146
20111101|2011-08-30 00:00,30,1441.5,1441.5,1439.5,1441.25,269
20111101|2011-08-30 00:30,30,1441,1441.75,1439.25,1439.5,258
20111101|2011-08-30 01:00,30,1439.25,1440.25,1438.75,1439.5,472
20111101|2011-08-30 01:30,30,1440,1442.75,1439,1442.75,324
20111101|2011-08-30 02:00,30,1441.75,1443.25,1440,1443,421
20111101|2011-08-30 02:30,30,1443,1444.75,1443,1443.5,469
20111101|2011-08-30 03:00,30,1443.5,1444,1439.75,1440,231
20111101|2011-08-30 03:30,30,1439.75,1441.25,1439,1441.25,336
20111101|2011-08-30 04:00,30,1441.25,1442,1438.5,1439,408
20111101|2011-08-30 04:30,30,1439.5,1439.75,1438.5,1438.5,206
20111101|2011-08-30 05:00,30,1438.5,1439.75,1438.5,1439.25,228
20111101|2011-08-30 05:30,30,1439.5,1441,1439.25,1440.25,153
20111101|2011-08-30 06:00,30,1440,1441.5,1439.5,1441.5,316
20111101|2011-08-30 06:30,30,1441.5,1441.5,1439.25,1440,523
20111101|2011-08-30 07:00,30,1440,1440.25,1438.5,1438.5,700
20111101|2011-08-30 09:30,30,1445.25,1456.75,1441.25,1454.25,21850
20111101|2011-08-30 10:00,30,1454.25,1458.5,1452,1452.25,9430
20111101|2011-08-30 10:30,30,1452.25,1452.5,1448,1449.5,5731
20111101|2011-08-30 11:00,30,1449.25,1449.5,1445,1446.25,4810
20111101|2011-08-30 11:30,30,1446.25,1451.25,1445.75,1451,4656
20111101|2011-08-30 12:00,30,1451,1452.5,1449.75,1451.75,3960
20111101|2011-08-30 12:30,30,1451.75,1455.75,1451.25,1454.5,7876
20111101|2011-08-30 13:00,30,1454.25,1458.25,1452.75,1455,7842
20111101|2011-08-30 18:00,31,1455,1456.75,1447.5,1449.75,1758
20111101|2011-08-30 18:30,31,1449.75,1450.5,1448.25,1449.75,366
20111101|2011-08-30 19:00,31,1449.75,1452.5,1449.5,1452.5,308
20111101|2011-08-30 19:30,31,1452.5,1453,1450.5,1451,179
20111101|2011-08-30 20:00,31,1451.75,1454.75,1450.75,1454.25,970
20111101|2011-08-30 20:30,31,1454,1456.5,1453.75,1455.75,446
20111101|2011-08-30 21:00,31,1456,1456,1454,1455,247
20111101|2011-08-30 21:30,31,1455.25,1456.5,1455,1456,264
20111101|2011-08-30 22:00,31,1455.5,1456.25,1455.25,1455.25,235
20111101|2011-08-30 22:30,31,1455.25,1456,1453.75,1455,233
20111101|2011-08-30 23:00,31,1455.25,1455.5,1454,1454,76
20111101|2011-08-30 23:30,31,1454.25,1454.5,1454,1454.5,17
20111101|2011-08-31 00:00,31,1454,1455.5,1454,1455.5,48
20111101|2011-08-31 00:30,31,1455.75,1457,1455.25,1455.75,510
20111101|2011-08-31 01:00,31,1455.5,1455.75,1452.5,1452.75,553
20111101|2011-08-31 01:30,31,1452.75,1453.5,1452,1452.25,295
20111101|2011-08-31 02:00,31,1453.25,1453.5,1452,1452,105
20111101|2011-08-31 02:30,31,1452.75,1454.5,1452.25,1454.25,103
20111101|2011-08-31 03:00,31,1454.75,1456,1454.25,1455,203
20111101|2011-08-31 03:30,31,1455.25,1455.25,1453.25,1453.25,126
20111101|2011-08-31 04:00,31,1453.75,1454,1453.25,1453.25,46
20111101|2011-08-31 04:30,31,1453,1453.75,1452.25,1452.25,127
20111101|2011-08-31 05:00,31,1452.25,1452.75,1452,1452,285
20111101|2011-08-31 05:30,31,1452,1452.75,1452,1452.25,40
20111101|2011-08-31 06:00,31,1452.5,1453.25,1451.25,1452.25,238
20111101|2011-08-31 06:30,31,1453,1453.5,1451.75,1453,244
20111101|2011-08-31 07:00,31,1453,1453.25,1452.25,1452.5,115
20111101|2011-08-31 09:30,31,1454,1458.25,1452.75,1455.5,14326
20111101|2011-08-31 10:00,31,1455.25,1464.75,1454.5,1464.5,9503
20111101|2011-08-31 10:30,31,1464.75,1465,1457.75,1461,7471
20111101|2011-08-31 11:00,31,1460.75,1463.5,1460,1462.25,4182
20111101|2011-08-31 11:30,31,1462.5,1463.5,1457.5,1458.75,3760
20111101|2011-08-31 12:00,31,1458.5,1460,1455.25,1457.75,5315
20111101|2011-08-31 12:30,31,1457.5,1461.75,1452.25,1454,7233
20111101|2011-08-31 13:00,31,1454.25,1458.5,1452.5,1456,8933
20111101|2011-08-31 18:00,1,1455,1456,1453.25,1455,840
20111101|2011-08-31 18:30,1,1454.5,1455.5,1454,1455,117
20111101|2011-08-31 19:00,1,1454.5,1457,1454.5,1457,177
20111101|2011-08-31 19:30,1,1456.75,1456.75,1455,1455,119
20111101|2011-08-31 20:00,1,1454.75,1454.75,1449,1450.5,1153
20111101|2011-08-31 20:30,1,1450.5,1452,1450.25,1451.25,353
20111101|2011-08-31 21:00,1,1451.5,1452,1451,1451.5,111
20111101|2011-08-31 21:30,1,1451.5,1451.5,1450.5,1450.75,125
20111101|2011-08-31 22:00,1,1451,1451.75,1450,1450.75,324
20111101|2011-08-31 22:30,1,1451,1451,1449.25,1449.25,60
20111101|2011-08-31 23:00,1,1449.5,1450.5,1449,1450.5,44
20111101|2011-08-31 23:30,1,1450.5,1451.75,1450.25,1451,118
20111101|2011-09-01 00:00,1,1451,1452,1451,1451.5,54
20111101|2011-09-01 00:30,1,1451.5,1451.75,1451,1451,200
20111101|2011-09-01 01:00,1,1451,1451.25,1449.25,1449.75,525
20111101|2011-09-01 01:30,1,1450,1450,1448.75,1449,388
20111101|2011-09-01 02:00,1,1449.25,1449.5,1447.5,1448.5,561
20111101|2011-09-01 02:30,1,1448.25,1448.75,1446.5,1447.75,902
20111101|2011-09-01 03:00,1,1447.75,1448.75,1446.25,1446.5,456
20111101|2011-09-01 03:30,1,1447,1448,1445.75,1446.5,555
20111101|2011-09-01 04:00,1,1446.25,1446.5,1445,1445.5,393
20111101|2011-09-01 04:30,1,1446.25,1447.25,1445.75,1446.5,280
20111101|2011-09-01 05:00,1,1446.5,1447,1444.25,1444.5,261
20111101|2011-09-01 05:30,1,1444,1445,1443.75,1444.5,369
20111101|2011-09-01 06:00,1,1444.75,1445,1444.25,1444.75,221
20111101|2011-09-01 06:30,1,1444.75,1447.5,1444.5,1445,423
20111101|2011-09-01 07:00,1,1445,1448,1444.75,1446,411
20111101|2011-09-01 09:30,1,1449,1452.75,1445,1452.75,17777
20111101|2011-09-01 10:00,1,1452.75,1452.75,1449.25,1451.25,5687
20111101|2011-09-01 10:30,1,1451.5,1454.5,1451,1453,5542
20111101|2011-09-01 11:00,1,1452.75,1456.25,1451.5,1454.5,5016
20111101|2011-09-01 11:30,1,1454.5,1455.5,1450.25,1451,3175
20111101|2011-09-01 12:00,1,1451.25,1451.5,1444.25,1445.25,8941
20111101|2011-09-01 12:30,1,1445.5,1446.25,1435,1438,15131
20111101|2011-09-01 13:00,1,1438,1438.75,1432,1436,9897
20111101|2011-09-01 18:00,2,1440,1441.75,1437.5,1439.5,980
20111101|2011-09-01 18:30,2,1439.75,1439.75,1437.75,1438.25,219
20111101|2011-09-01 19:00,2,1438.75,1439.5,1438,1438.75,338
20111101|2011-09-01 19:30,2,1438.75,1439.25,1438,1438,175
20111101|2011-09-01 20:00,2,1438.25,1441,1438,1441,530
20111101|2011-09-01 20:30,2,1441,1443.5,1441,1443,363
20111101|2011-09-01 21:00,2,1442.75,1443.5,1442,1442,115
20111101|2011-09-01 21:30,2,1442,1442.5,1441.5,1442,163
20111101|2011-09-01 22:00,2,1441.75,1442.75,1441.75,1442.75,171
20111101|2011-09-01 22:30,2,1442.5,1444,1442.5,1444,133
20111101|2011-09-01 23:00,2,1444,1444,1442.5,1442.5,53
20111101|2011-09-01 23:30,2,1442.5,1442.5,1442,1442,11
20111101|2011-09-02 00:00,2,1442,1442,1441.5,1441.5,79
20111101|2011-09-02 00:30,2,1441.75,1443,1441.25,1443,221
20111101|2011-09-02 01:00,2,1442.75,1445,1442.5,1444.25,238
20111101|2011-09-02 01:30,2,1444.5,1444.5,1442.25,1443.75,287
20111101|2011-09-02 02:00,2,1443.75,1444,1441.75,1441.75,290
20111101|2011-09-02 02:30,2,1441.5,1442.5,1440.25,1441.5,241
20111101|2011-09-02 03:00,2,1442,1443,1441.75,1442,83
20111101|2011-09-02 03:30,2,1442.5,1443,1442,1443,225
20111101|2011-09-02 04:00,2,1442.75,1443,1442,1442.5,163
20111101|2011-09-02 04:30,2,1442.75,1443,1441.75,1443,182
20111101|2011-09-02 05:00,2,1443,1443.75,1441.25,1442.25,285
20111101|2011-09-02 05:30,2,1442.5,1443.75,1441.25,1442,449
20111101|2011-09-02 06:00,2,1442.5,1443,1440.25,1443,188
20111101|2011-09-02 06:30,2,1443,1443.25,1439.5,1439.75,450
20111101|2011-09-02 07:00,2,1439.75,1440.5,1438.5,1439.75,840
20111101|2011-09-02 09:30,2,1436.25,1443.5,1435,1439.5,15374
20111101|2011-09-02 10:00,2,1439.75,1451.25,1439.5,1449.25,14158
20111101|2011-09-02 10:30,2,1449.5,1449.75,1446.5,1448.25,4650
20111101|2011-09-02 11:00,2,1448,1450,1447.75,1448.25,4243
20111101|2011-09-02 11:30,2,1448.25,1452,1446,1449.25,4771
20111101|2011-09-02 12:00,2,1449.25,1449.25,1442.5,1443,5492
20111101|2011-09-02 12:30,2,1443.5,1447,1442.25,1446.75,5283
20111101|2011-09-02 13:00,2,1447,1447.75,1443,1445,6130
20111101|2011-09-05 18:00,6,1433.5,1434,1427,1430,2951
20111101|2011-09-05 18:30,6,1430.25,1430.5,1428,1429,793
20111101|2011-09-05 19:00,6,1429,1430,1427.5,1428.25,571
20111101|2011-09-05 19:30,6,1428,1431,1427.25,1430.75,486
20111101|2011-09-05 20:00,6,1430.75,1433.5,1429,1433,1170
20111101|2011-09-05 20:30,6,1433,1434.5,1431.75,1432.75,348
20111101|2011-09-05 21:00,6,1432.75,1432.75,1427,1427.75,838
20111101|2011-09-05 21:30,6,1428.25,1428.5,1423.5,1426,1299
20111101|2011-09-05 22:00,6,1426,1426.75,1425,1425.75,327
20111101|2011-09-05 22:30,6,1425.75,1425.75,1425.25,1425.75,51
20111101|2011-09-05 23:00,6,1425.5,1425.5,1422.75,1423.5,251
20111101|2011-09-05 23:30,6,1423.75,1424.75,1423.75,1424.5,56
20111101|2011-09-06 00:00,6,1424.5,1425.25,1422.75,1425.25,186
20111101|2011-09-06 00:30,6,1425.25,1426.75,1423.25,1425.75,204
20111101|2011-09-06 01:00,6,1426,1428.5,1425.5,1427.75,286
20111101|2011-09-06 01:30,6,1427.75,1431.75,1426.75,1431,459
20111101|2011-09-06 02:00,6,1430.75,1431.5,1429.25,1429.75,452
20111101|2011-09-06 02:30,6,1429.25,1430.75,1428.25,1430,237
20111101|2011-09-06 03:00,6,1430.25,1432.25,1427.5,1431.5,812
20111101|2011-09-06 03:30,6,1431,1432,1430.25,1431,247
20111101|2011-09-06 04:00,6,1430.75,1432,1429.75,1430,414
20111101|2011-09-06 04:30,6,1429.75,1430.25,1428.75,1429.75,167
20111101|2011-09-06 05:00,6,1429.25,1430,1427.75,1429.75,157
20111101|2011-09-06 05:30,6,1429.75,1430,1429.5,1430,266
20111101|2011-09-06 06:00,6,1429.75,1430,1427.75,1427.75,170
20111101|2011-09-06 06:30,6,1427.75,1428,1425.75,1426.5,774
20111101|2011-09-06 07:00,6,1426.5,1430,1426.5,1428,642
20111101|2011-09-06 09:30,6,1428.75,1428.75,1415.25,1417.75,22637
20111101|2011-09-06 10:00,6,1418,1418.75,1413.5,1414.5,11504
20111101|2011-09-06 10:30,6,1414.25,1419.25,1408.25,1418.5,13164
20111101|2011-09-06 11:00,6,1418.5,1418.75,1412.75,1413.25,4637
20111101|2011-09-06 11:30,6,1413.25,1414.75,1411.25,1412.25,2899
20111101|2011-09-06 12:00,6,1412,1413.75,1410.5,1411.75,2781
20111101|2011-09-06 12:30,6,1411.5,1420,1411.5,1419.75,7155
20111101|2011-09-06 13:00,6,1419.25,1423.25,1418.5,1419.5,6940
20111101|2011-09-06 18:00,7,1423,1425.75,1422.75,1425.5,577
20111101|2011-09-06 18:30,7,1425.25,1425.5,1423.25,1423.75,204
20111101|2011-09-06 19:00,7,1423.5,1424.75,1423.5,1424.75,144
20111101|2011-09-06 19:30,7,1425,1427,1424.75,1426.5,556
20111101|2011-09-06 20:00,7,1426.5,1428.75,1425.25,1427,671
20111101|2011-09-06 20:30,7,1427,1427.75,1425.5,1427.25,298
20111101|2011-09-06 21:00,7,1427.25,1427.75,1426.25,1426.25,113
20111101|2011-09-06 21:30,7,1426.25,1429.5,1426.25,1429.5,347
20111101|2011-09-06 22:00,7,1429,1430,1428,1429.25,244
20111101|2011-09-06 22:30,7,1429.25,1430,1429,1429.5,57
20111101|2011-09-06 23:00,7,1429.75,1430,1428.5,1428.5,126
20111101|2011-09-06 23:30,7,1428.5,1429,1428,1428.5,63
20111101|2011-09-07 00:00,7,1428.25,1428.5,1427.75,1428,125
20111101|2011-09-07 00:30,7,1428.75,1429,1427.75,1428.5,947
20111101|2011-09-07 01:00,7,1428.5,1430,1428.25,1430,507
20111101|2011-09-07 01:30,7,1430,1431.75,1429.75,1431.25,1354
20111101|2011-09-07 02:00,7,1431.75,1433.25,1429.75,1432.75,546
20111101|2011-09-07 02:30,7,1433,1433.25,1430.75,1430.75,358
20111101|2011-09-07 03:00,7,1431,1432,1430.5,1431.5,176
20111101|2011-09-07 03:30,7,1431.25,1431.25,1430.25,1430.5,106
20111101|2011-09-07 04:00,7,1430.5,1430.5,1429.5,1430,588
20111101|2011-09-07 04:30,7,1430.25,1431.25,1429.25,1429.5,601
20111101|2011-09-07 05:00,7,1429.5,1431.5,1429.5,1431.5,296
20111101|2011-09-07 05:30,7,1431.25,1432,1431.25,1431.75,171
20111101|2011-09-07 06:00,7,1431.75,1431.75,1429.5,1430.75,318
20111101|2011-09-07 06:30,7,1430.5,1431.25,1429.75,1430.25,229
20111101|2011-09-07 07:00,7,1430.5,1430.75,1429.5,1430,153
20111101|2011-09-07 09:30,7,1434,1434.75,1421.25,1423.5,18704
20111101|2011-09-07 10:00,7,1423.25,1423.75,1416,1418.75,12358
20111101|2011-09-07 10:30,7,1418.75,1419.5,1415.5,1417.5,3933
20111101|2011-09-07 11:00,7,1417.25,1419.5,1412.5,1419.5,8787
20111101|2011-09-07 11:30,7,1419.5,1422.5,1417,1418.25,4264
20111101|2011-09-07 12:00,7,1418.25,1419.5,1414.5,1416,3779
20111101|2011-09-07 12:30,7,1416.25,1418.5,1415.75,1417,3104
20111101|2011-09-07 13:00,7,1417.5,1421.25,1416.5,1419,5749
20111101|2011-09-07 18:00,8,1420.75,1420.75,1418.75,1420.5,545
20111101|2011-09-07 18:30,8,1420.25,1420.75,1419.5,1419.75,87
20111101|2011-09-07 19:00,8,1420,1420.75,1419,1420.75,228
20111101|2011-09-07 19:30,8,1420.75,1420.75,1419.25,1420,185
20111101|2011-09-07 20:00,8,1420.25,1420.75,1416.75,1417,520
20111101|2011-09-07 20:30,8,1417,1417.75,1415,1417.75,591
20111101|2011-09-07 21:00,8,1417.75,1420.5,1417.5,1419.75,221
20111101|2011-09-07 21:30,8,1419.5,1420.75,1419.5,1420.75,508
20111101|2011-09-07 22:00,8,1420.75,1423,1420.5,1422,958
20111101|2011-09-07 22:30,8,1422,1422,1420.5,1421,68
20111101|2011-09-07 23:00,8,1421,1422,1420.5,1420.5,29
20111101|2011-09-07 23:30,8,1420.25,1422,1420.25,1421.75,22
20111101|2011-09-08 00:00,8,1422,1423,1422,1423,47
20111101|2011-09-08 00:30,8,1423,1423.75,1422,1423,366
20111101|2011-09-08 01:00,8,1423,1424,1422,1423.5,478
20111101|2011-09-08 01:30,8,1424,1425.5,1423.5,1423.75,675
20111101|2011-09-08 02:00,8,1423.75,1424.5,1423.25,1423.5,195
20111101|2011-09-08 02:30,8,1423.5,1423.5,1421.75,1423.5,331
20111101|2011-09-08 03:00,8,1423.75,1425,1422.75,1422.75,369
20111101|2011-09-08 03:30,8,1422.5,1424.5,1421.75,1422.75,144
20111101|2011-09-08 04:00,8,1422.5,1424,1421.75,1422.25,113
20111101|2011-09-08 04:30,8,1422.5,1422.5,1421.75,1422,150
20111101|2011-09-08 05:00,8,1422.25,1422.25,1421.5,1422,249
20111101|2011-09-08 05:30,8,1421.5,1422.25,1420.75,1421.75,126
20111101|2011-09-08 06:00,8,1421.75,1422.5,1421.25,1421.5,160
20111101|2011-09-08 06:30,8,1421.5,1421.5,1417,1417.75,772
20111101|2011-09-08 07:00,8,1417.75,1417.75,1410,1413,1718
20111101|2011-09-08 09:30,8,1415.75,1423.5,1414,1421,14736
20111101|2011-09-08 10:00,8,1421,1421,1415.5,1416.75,8480
20111101|2011-09-08 10:30,8,1416.5,1416.75,1412.5,1415.75,7778
20111101|2011-09-08 11:00,8,1415.5,1416.25,1413.25,1414,3564
20111101|2011-09-08 11:30,8,1414,1417.75,1412.5,1416.75,4825
20111101|2011-09-08 12:00,8,1417,1417.25,1414.25,1415.25,3057
20111101|2011-09-08 12:30,8,1415.75,1417.25,1413.25,1416.25,3780
20111101|2011-09-08 13:00,8,1416.25,1420.25,1416.25,1417.5,5393
20111101|2011-09-08 18:00,9,1417,1419,1414.5,1416,454
20111101|2011-09-08 18:30,9,1416.75,1417.5,1416.25,1416.75,65
20111101|2011-09-08 19:00,9,1416.75,1418,1416,1417.75,38
20111101|2011-09-08 19:30,9,1418,1419,1417.25,1418,55
20111101|2011-09-08 20:00,9,1418,1424.5,1418,1424,1132
20111101|2011-09-08 20:30,9,1424,1424.25,1422,1424,235
20111101|2011-09-08 21:00,9,1424.25,1424.5,1422.75,1423,184
20111101|2011-09-08 21:30,9,1423,1424.75,1423,1424.25,365
20111101|2011-09-08 22:00,9,1424,1424.75,1423.75,1424.5,127
20111101|2011-09-08 22:30,9,1424.25,1424.5,1424,1424.5,131
20111101|2011-09-08 23:00,9,1424.25,1424.75,1424.25,1424.5,21
20111101|2011-09-08 23:30,9,1424.5,1425.25,1424.25,1425,167
20111101|2011-09-09 00:00,9,1425,1425.5,1424.75,1425,115
20111101|2011-09-09 00:30,9,1424.75,1425.25,1424.75,1425,176
20111101|2011-09-09 01:00,9,1424.75,1426.25,1423.5,1425.75,485
20111101|2011-09-09 01:30,9,1425.75,1428.75,1425.5,1428.5,1045
20111101|2011-09-09 02:00,9,1428.5,1429,1428,1428.5,167
20111101|2011-09-09 02:30,9,1428,1428,1426.5,1426.75,344
20111101|2011-09-09 03:00,9,1427.25,1428,1426.5,1426.5,157
20111101|2011-09-09 03:30,9,1426.75,1427.25,1426,1427,260
20111101|2011-09-09 04:00,9,1427.25,1428.5,1427.25,1427.25,223
20111101|2011-09-09 04:30,9,1427,1428,1426.75,1427.5,221
20111101|2011-09-09 05:00,9,1427.5,1428,1426.5,1426.75,178
20111101|2011-09-09 05:30,9,1426.75,1427.5,1425.25,1425.75,660
20111101|2011-09-09 06:00,9,1425.75,1426.75,1425.25,1425.25,337
20111101|2011-09-09 06:30,9,1425.25,1425.25,1423.25,1424.25,292
20111101|2011-09-09 07:00,9,1423.75,1424.75,1422.75,1424.75,361
20111101|2011-09-09 09:30,9,1419.75,1423.25,1412.75,1421.5,14729
20111101|2011-09-09 10:00,9,1421.5,1423,1419.75,1420.25,4849
20111101|2011-09-09 10:30,9,1420.5,1421,1415.5,1416,5445
20111101|2011-09-09 11:00,9,1415.75,1417.75,1415.25,1417.25,3573
20111101|2011-09-09 11:30,9,1417,1421.5,1416,1421.5,4052
20111101|2011-09-09 12:00,9,1421.5,1421.75,1419.75,1421.75,2861
20111101|2011-09-09 12:30,9,1422,1428,1421,1426.5,10152
20111101|2011-09-09 13:00,9,1426.5,1428.5,1424.25,1426.5,7209
20111101|2011-09-11 18:00,12,1432,1432.25,1428.75,1430.25,1039
20111101|2011-09-11 18:30,12,1430.25,1431,1429.5,1430,267
20111101|2011-09-11 19:00,12,1430,1431.25,1430,1430.75,205
20111101|2011-09-11 19:30,12,1431,1431,1429.5,1429.5,154
20111101|2011-09-11 20:00,12,1429.75,1431.75,1429.5,1430.75,272
20111101|2011-09-11 20:30,12,1430.75,1431.25,1430.25,1430.75,70
20111101|2011-09-11 21:00,12,1430.5,1430.75,1430,1430.25,122
20111101|2011-09-11 21:30,12,1430.25,1430.75,1430,1430.75,77
20111101|2011-09-11 22:00,12,1430.75,1431.75,1430.25,1431.75,91
20111101|2011-09-11 22:30,12,1431.25,1431.75,1430.5,1431.5,46
20111101|2011-09-11 23:00,12,1431.25,1431.5,1431,1431.5,22
20111101|2011-09-11 23:30,12,1431.5,1431.75,1431,1431.5,28
20111101|2011-09-12 00:00,12,1431.25,1431.75,1430.5,1431.75,93
20111101|2011-09-12 00:30,12,1432,1432,1431.75,1431.75,58
20111101|2011-09-12 01:00,12,1431,1431.25,1430,1430.5,105
20111101|2011-09-12 01:30,12,1430.5,1430.75,1430,1430,101
20111101|2011-09-12 02:00,12,1430,1431.25,1427.5,1427.5,500
20111101|2011-09-12 02:30,12,1427.5,1428.75,1426.5,1427.5,476
20111101|2011-09-12 03:00,12,1427.5,1429.5,1426.25,1428.75,230
20111101|2011-09-12 03:30,12,1429.25,1430,1428.5,1429.5,196
20111101|2011-09-12 04:00,12,1429.75,1430,1428,1428.75,248
20111101|2011-09-12 04:30,12,1429,1429.25,1427.5,1428.25,202
20111101|2011-09-12 05:00,12,1428,1428.75,1427.75,1428,194
20111101|2011-09-12 05:30,12,1428,1428.75,1421.5,1422,549
20111101|2011-09-12 06:00,12,1422,1423.75,1421.75,1423.5,256
20111101|2011-09-12 06:30,12,1423.5,1424.5,1421.75,1423.75,335
20111101|2011-09-12 07:00,12,1423.75,1426.75,1423.75,1424.5,539
20111101|2011-09-12 09:30,12,1409,1413.5,1397.25,1403.25,32720
20111101|2011-09-12 10:00,12,1403.25,1404,1399.75,1400.75,7580
20111101|2011-09-12 10:30,12,1400.5,1400.5,1390.5,1390.75,16963
20111101|2011-09-12 11:00,12,1390.75,1398,1388.5,1397.5,10711
20111101|2011-09-12 11:30,12,1397.75,1404.75,1395.75,1397.25,8793
20111101|2011-09-12 12:00,12,1397.25,1401.5,1396.5,1398.75,4094
20111101|2011-09-12 12:30,12,1399,1399.5,1394.5,1398.25,5916
20111101|2011-09-12 13:00,12,1397.75,1398.25,1395,1395.25,6620
20111101|2011-09-12 18:00,13,1397.5,1402,1397.5,1400,783
20111101|2011-09-12 18:30,13,1400.25,1401.25,1399.5,1400.75,109
20111101|2011-09-12 19:00,13,1401,1401.75,1399,1399.25,250
20111101|2011-09-12 19:30,13,1400,1400.75,1399.5,1400,141
20111101|2011-09-12 20:00,13,1400.5,1401.75,1398,1399.25,1145
20111101|2011-09-12 20:30,13,1399.5,1400.25,1399,1399.5,320
20111101|2011-09-12 21:00,13,1399.5,1399.5,1398.25,1398.5,226
20111101|2011-09-12 21:30,13,1399,1400,1398,1398.5,309
20111101|2011-09-12 22:00,13,1398.5,1398.75,1397.75,1398.25,287
20111101|2011-09-12 22:30,13,1397.75,1399,1397.5,1399,68
20111101|2011-09-12 23:00,13,1399,1399.5,1398.5,1399.5,47
20111101|2011-09-12 23:30,13,1399,1400,1397.75,1398,125
20111101|2011-09-13 00:00,13,1398,1398,1397,1397,158
20111101|2011-09-13 00:30,13,1397.25,1397.5,1394,1395.5,615
20111101|2011-09-13 01:00,13,1395.5,1397.25,1395.5,1396.25,256
20111101|2011-09-13 01:30,13,1396,1397.5,1396,1396.5,247
20111101|2011-09-13 02:00,13,1396.5,1396.5,1391,1392,714
20111101|2011-09-13 02:30,13,1391.75,1392,1389,1389,864
20111101|2011-09-13 03:00,13,1389.25,1390,1382.25,1383,2153
20111101|2011-09-13 03:30,13,1382.75,1384.25,1382.5,1383.5,909
20111101|2011-09-13 04:00,13,1383.5,1385.5,1382.5,1385.25,775
20111101|2011-09-13 04:30,13,1385.25,1388.5,1384.5,1387.5,565
20111101|2011-09-13 05:00,13,1387.25,1389.25,1386.75,1388.5,402
20111101|2011-09-13 05:30,13,1388.75,1389.25,1387,1387.75,226
20111101|2011-09-13 06:00,13,1388,1389.25,1387.5,1388,558
20111101|2011-09-13 06:30,13,1388,1388.5,1386,1387,527
20111101|2011-09-13 07:00,13,1387,1390,1386.5,1390,490
20111101|2011-09-13 09:30,13,1393.25,1400,1386,1390,23661
20111101|2011-09-13 10:00,13,1390.25,1390.25,1385.25,1387.75,9221
20111101|2011-09-13 10:30,13,1387.75,1388.75,1384.25,1385.25,5732
20111101|2011-09-13 11:00,13,1385,1386.25,1382,1385,7726
20111101|2011-09-13 11:30,13,1384.75,1394,1384.5,1391.25,7843
20111101|2011-09-13 12:00,13,1391.5,1394.5,1389.5,1393.75,3744
20111101|2011-09-13 12:30,13,1393.5,1393.75,1388.5,1392.25,5482
20111101|2011-09-13 13:00,13,1392.5,1392.75,1389.75,1391.5,4954
20111101|2011-09-13 18:00,14,1393.5,1394,1392.25,1393.75,417
20111101|2011-09-13 18:30,14,1393.25,1394,1392.5,1392.5,95
20111101|2011-09-13 19:00,14,1392.25,1393,1391,1391,233
20111101|2011-09-13 19:30,14,1391.5,1394,1391.5,1393.75,192
20111101|2011-09-13 20:00,14,1394,1396.5,1393.75,1396,1169
20111101|2011-09-13 20:30,14,1396.25,1396.25,1393.25,1393.25,298
20111101|2011-09-13 21:00,14,1393.25,1393.25,1390,1390.75,437
20111101|2011-09-13 21:30,14,1391,1391,1387.75,1388.25,396
20111101|2011-09-13 22:00,14,1388.5,1388.5,1382.5,1382.5,1066
20111101|2011-09-13 22:30,14,1382.75,1384,1381,1381,543
20111101|2011-09-13 23:00,14,1381.25,1385,1381,1383.25,328
20111101|2011-09-13 23:30,14,1383.75,1384.75,1383.25,1383.5,55
20111101|2011-09-14 00:00,14,1383,1383.25,1382.25,1382.5,60
20111101|2011-09-14 00:30,14,1382,1382,1377.25,1379,1291
20111101|2011-09-14 01:00,14,1379.25,1381,1377.25,1378,696
20111101|2011-09-14 01:30,14,1378.25,1382,1377.5,1379,659
20111101|2011-09-14 02:00,14,1379.5,1385.25,1378.5,1385,508
20111101|2011-09-14 02:30,14,1384.75,1385.5,1383.75,1384,247
20111101|2011-09-14 03:00,14,1384.25,1384.5,1382,1382.25,243
20111101|2011-09-14 03:30,14,1382,1383.5,1380.5,1383,183
20111101|2011-09-14 04:00,14,1383.25,1383.75,1381,1382.5,313
20111101|2011-09-14 04:30,14,1382.5,1386,1382,1386,391
20111101|2011-09-14 05:00,14,1386,1388.75,1385.5,1387,318
20111101|2011-09-14 05:30,14,1386.75,1389,1386.5,1388.5,279
20111101|2011-09-14 06:00,14,1387.75,1388.5,1384,1384.25,532
20111101|2011-09-14 06:30,14,1384.5,1386,1383.25,1384.25,695
20111101|2011-09-14 07:00,14,1384.75,1387.5,1383.5,1387,555
20111101|2011-09-14 09:30,14,1385,1396.5,1383.25,1389.25,16912
20111101|2011-09-14 10:00,14,1389.25,1391,1386.25,1388.25,4968
20111101|2011-09-14 10:30,14,1388,1389.5,1385,1386,4004
20111101|2011-09-14 11:00,14,1386.5,1387.75,1382,1385,5836
20111101|2011-09-14 11:30,14,1385,1389,1382.25,1383.25,3874
20111101|2011-09-14 12:00,14,1383.25,1385.75,1382.75,1384,3518
20111101|2011-09-14 12:30,14,1384,1385.5,1383,1384.25,4997
20111101|2011-09-14 13:00,14,1384.25,1385.75,1382.25,1383,5001
20111101|2011-09-14 18:00,15,1384.75,1386,1384.25,1385,633
20111101|2011-09-14 18:30,15,1385.25,1385.5,1384.25,1385.25,76
20111101|2011-09-14 19:00,15,1385.5,1386,1384,1384,169
20111101|2011-09-14 19:30,15,1384,1386,1383.25,1385.75,644
20111101|2011-09-14 20:00,15,1385.5,1386.5,1384.5,1385.25,551
20111101|2011-09-14 20:30,15,1385.25,1385.5,1380.5,1382.75,958
20111101|2011-09-14 21:00,15,1383,1384,1382.25,1384,139
20111101|2011-09-14 21:30,15,1384.25,1385.5,1384.25,1385.5,227
20111101|2011-09-14 22:00,15,1385,1386,1384.5,1385.75,88
20111101|2011-09-14 22:30,15,1385.25,1387,1385.25,1386.75,115
20111101|2011-09-14 23:00,15,1386.5,1386.5,1385,1385,43
20111101|2011-09-14 23:30,15,1385,1386.25,1383.75,1384,44
20111101|2011-09-15 00:00,15,1384.5,1384.75,1384,1384.5,73
20111101|2011-09-15 00:30,15,1384.5,1384.5,1382.25,1384.5,365
20111101|2011-09-15 01:00,15,1384.25,1384.5,1383.75,1384.5,93
20111101|2011-09-15 01:30,15,1384.25,1384.5,1382,1382.75,251
20111101|2011-09-15 02:00,15,1382.75,1383.25,1382,1383,248
20111101|2011-09-15 02:30,15,1383,1383,1382,1382.25,179
20111101|2011-09-15 03:00,15,1382.25,1383.5,1380.5,1382.25,730
20111101|2011-09-15 03:30,15,1382,1382.5,1381,1381,258
20111101|2011-09-15 04:00,15,1381,1381.25,1380,1380,697
20111101|2011-09-15 04:30,15,1380.25,1380.75,1378.5,1380,917
20111101|2011-09-15 05:00,15,1379.5,1381,1379,1379.25,812
20111101|2011-09-15 05:30,15,1379.5,1381.75,1379,1380,1039
20111101|2011-09-15 06:00,15,1380,1380,1376.5,1378.5,1160
20111101|2011-09-15 06:30,15,1378.5,1380,1378.25,1379.5,394
20111101|2011-09-15 07:00,15,1379.75,1380.75,1379.5,1380.25,435
20111101|2011-09-15 09:30,15,1380,1380.25,1361.25,1363,32638
20111101|2011-09-15 10:00,15,1362.5,1363.75,1358.5,1361,14604
20111101|2011-09-15 10:30,15,1360.75,1365,1358.75,1362.5,6502
20111101|2011-09-15 11:00,15,1362.25,1363.25,1357.25,1362,8449
20111101|2011-09-15 11:30,15,1362,1363.5,1360.25,1361.75,4559
20111101|2011-09-15 12:00,15,1362,1362.25,1356.5,1356.5,5385
20111101|2011-09-15 12:30,15,1356.5,1360,1356.5,1359,4944
20111101|2011-09-15 13:00,15,1358.75,1361.5,1357.5,1359.25,7232
20111101|2011-09-15 18:00,16,1358.75,1360.75,1358,1360,689
20111101|2011-09-15 18:30,16,1360,1360.75,1359.5,1360,144
20111101|2011-09-15 19:00,16,1360.5,1360.75,1359.25,1360.25,199
20111101|2011-09-15 19:30,16,1360,1362.5,1359.5,1361.75,241
20111101|2011-09-15 20:00,16,1361.75,1364.5,1361.5,1364.25,779
20111101|2011-09-15 20:30,16,1364.5,1365.75,1364,1364,514
20111101|2011-09-15 21:00,16,1364,1365,1363.25,1364.75,316
20111101|2011-09-15 21:30,16,1364.25,1365.5,1364,1365.25,167
20111101|2011-09-15 22:00,16,1365,1366.25,1364.75,1366,209
20111101|2011-09-15 22:30,16,1366,1366.5,1365.75,1366.25,108
20111101|2011-09-15 23:00,16,1366.5,1367.25,1366,1366.75,205
20111101|2011-09-15 23:30,16,1367,1367.5,1366.5,1366.5,64
20111101|2011-09-16 00:00,16,1366.5,1366.5,1364.75,1364.75,200
20111101|2011-09-16 00:30,16,1365,1365.5,1364.5,1364.75,313
20111101|2011-09-16 01:00,16,1364.75,1366.25,1364.75,1366,475
20111101|2011-09-16 01:30,16,1366.25,1367.75,1365.5,1367.75,698
20111101|2011-09-16 02:00,16,1367.75,1368.75,1366.75,1367.5,839
20111101|2011-09-16 02:30,16,1367.25,1367.5,1366.25,1366.5,272
20111101|2011-09-16 03:00,16,1366.25,1366.5,1365,1365.5,302
20111101|2011-09-16 03:30,16,1365.5,1365.75,1364.75,1364.75,167
20111101|2011-09-16 04:00,16,1365,1365,1364,1365,312
20111101|2011-09-16 04:30,16,1365,1365,1363,1364,313
20111101|2011-09-16 05:00,16,1363.75,1363.75,1362.75,1363.25,96
20111101|2011-09-16 05:30,16,1363.25,1365,1363,1364.25,179
20111101|2011-09-16 06:00,16,1364.25,1366.25,1364,1366,203
20111101|2011-09-16 06:30,16,1366,1367,1365.5,1366.5,272
20111101|2011-09-16 07:00,16,1366.25,1366.75,1365,1366,274
20111101|2011-09-16 09:30,16,1362.25,1364.75,1358,1363.5,14112
20111101|2011-09-16 10:00,16,1363.25,1363.75,1352.25,1354.5,13406
20111101|2011-09-16 10:30,16,1354.25,1359.75,1350.25,1357.25,9586
20111101|2011-09-16 11:00,16,1357.5,1358.5,1354,1355.25,3595
20111101|2011-09-16 11:30,16,1355.5,1356.75,1354,1355,2341
20111101|2011-09-16 12:00,16,1355,1359,1353.5,1358.5,4206
20111101|2011-09-16 12:30,16,1358.5,1359.5,1354.5,1356.75,6104
20111101|2011-09-16 13:00,16,1356.75,1361.75,1355,1358.75,7082
20111101|2011-09-18 18:00,19,1356.25,1357.5,1352,1352.5,1440
20111101|2011-09-18 18:30,19,1352.75,1354.5,1352.5,1353.75,180
20111101|2011-09-18 19:00,19,1354,1355,1353,1353,219
20111101|2011-09-18 19:30,19,1353.25,1355.75,1353,1355,417
20111101|2011-09-18 20:00,19,1354.75,1355.5,1351,1351.25,845
20111101|2011-09-18 20:30,19,1351,1352.25,1351,1351,552
20111101|2011-09-18 21:00,19,1351.25,1351.5,1348.5,1349.5,959
20111101|2011-09-18 21:30,19,1349.25,1350.5,1348.75,1349.5,239
20111101|2011-09-18 22:00,19,1349.5,1350,1348.25,1348.75,176
20111101|2011-09-18 22:30,19,1349,1349.75,1348.75,1348.75,126
20111101|2011-09-18 23:00,19,1348.75,1349,1348,1348.5,239
20111101|2011-09-18 23:30,19,1348.5,1348.75,1348.25,1348.25,16
20111101|2011-09-19 00:00,19,1348.75,1348.75,1348.25,1348.5,28
20111101|2011-09-19 00:30,19,1348.5,1348.5,1347,1347.25,186
20111101|2011-09-19 01:00,19,1347.5,1348.75,1347,1348,243
20111101|2011-09-19 01:30,19,1347.75,1348.25,1345.5,1345.75,477
20111101|2011-09-19 02:00,19,1345.75,1346.5,1343.75,1345.25,680
20111101|2011-09-19 02:30,19,1345,1345,1343.75,1345,477
20111101|2011-09-19 03:00,19,1344.75,1345.75,1344.25,1344.75,252
20111101|2011-09-19 03:30,19,1345.5,1345.5,1344,1345,156
20111101|2011-09-19 04:00,19,1344.75,1345,1344.25,1344.75,139
20111101|2011-09-19 04:30,19,1345,1346,1344.25,1345.5,235
20111101|2011-09-19 05:00,19,1345.75,1346,1345.5,1345.75,121
20111101|2011-09-19 05:30,19,1346,1346,1345,1346,165
20111101|2011-09-19 06:00,19,1346,1347.25,1345.75,1347,142
20111101|2011-09-19 06:30,19,1347,1348.25,1347,1347.75,162
20111101|2011-09-19 07:00,19,1347.75,1348,1347.5,1347.5,198
20111101|2011-09-19 09:30,19,1342.25,1343,1326,1329.75,33841
20111101|2011-09-19 10:00,19,1329.75,1332.5,1326.5,1329.75,10236
20111101|2011-09-19 10:30,19,1329.75,1335.5,1328,1334.5,6971
20111101|2011-09-19 11:00,19,1334.5,1335,1330.75,1331.5,4370
20111101|2011-09-19 11:30,19,1331.75,1333.75,1330.75,1331.25,3757
20111101|2011-09-19 12:00,19,1331.25,1331.5,1328.75,1329.5,3486
20111101|2011-09-19 12:30,19,1329.5,1332.5,1329,1331.75,3954
20111101|2011-09-19 13:00,19,1331.25,1338.5,1331,1336.25,8000
20111101|2011-09-19 18:00,20,1341,1344,1340.25,1343.75,1104
20111101|2011-09-19 18:30,20,1343.75,1344,1342.5,1342.75,148
20111101|2011-09-19 19:00,20,1343,1344.25,1342.75,1342.75,280
20111101|2011-09-19 19:30,20,1342.75,1345.25,1341.75,1345.25,334
20111101|2011-09-19 20:00,20,1344.75,1350,1344.75,1350,1501
20111101|2011-09-19 20:30,20,1349.5,1350.25,1348.5,1348.75,514
20111101|2011-09-19 21:00,20,1348.75,1349.25,1345.5,1345.75,704
20111101|2011-09-19 21:30,20,1345.5,1348.75,1345.5,1348.25,546
20111101|2011-09-19 22:00,20,1348.25,1349.25,1347.25,1349.25,382
20111101|2011-09-19 22:30,20,1348.75,1349.25,1348.25,1348.25,42
20111101|2011-09-19 23:00,20,1348.25,1349.25,1348.25,1348.5,184
20111101|2011-09-19 23:30,20,1348.25,1348.75,1346.75,1347,130
20111101|2011-09-20 00:00,20,1347,1347,1346,1346.25,91
20111101|2011-09-20 00:30,20,1346,1347.5,1345.75,1347.25,225
20111101|2011-09-20 01:00,20,1346.75,1348,1346,1346.5,440
20111101|2011-09-20 01:30,20,1346.5,1347.25,1345,1345.75,916
20111101|2011-09-20 02:00,20,1345.75,1347,1345.25,1345.25,419
20111101|2011-09-20 02:30,20,1345.75,1345.75,1342.25,1344.25,430
20111101|2011-09-20 03:00,20,1344,1345.5,1343.75,1344.5,156
20111101|2011-09-20 03:30,20,1345,1345.25,1344.5,1345,294
20111101|2011-09-20 04:00,20,1345,1345.5,1344.5,1345,68
20111101|2011-09-20 04:30,20,1345,1348,1344.75,1348,353
20111101|2011-09-20 05:00,20,1348,1349.25,1348,1349.25,243
20111101|2011-09-20 05:30,20,1349.25,1350,1349.25,1349.5,238
20111101|2011-09-20 06:00,20,1349.5,1349.75,1348,1348.5,211
20111101|2011-09-20 06:30,20,1348.25,1349.75,1347,1349.5,434
20111101|2011-09-20 07:00,20,1349.75,1350,1349,1349,285
20111101|2011-09-20 09:30,20,1345.25,1349.5,1341.5,1343.5,16161
20111101|2011-09-20 10:00,20,1343.5,1345.5,1341,1341.75,5854
20111101|2011-09-20 10:30,20,1341.75,1343,1339.5,1340.5,4661
20111101|2011-09-20 11:00,20,1340.5,1343.25,1340,1342.75,3800
20111101|2011-09-20 11:30,20,1342.75,1342.75,1338.5,1340,5192
20111101|2011-09-20 12:00,20,1340,1341.25,1338,1338.75,4035
20111101|2011-09-20 12:30,20,1339,1341,1336.5,1336.75,5074
20111101|2011-09-20 13:00,20,1337,1338,1335.25,1337.5,5237
20111101|2011-09-20 18:00,21,1337,1337.5,1331.75,1332,815
20111101|2011-09-20 18:30,21,1332,1336,1332,1335.75,285
20111101|2011-09-20 19:00,21,1336,1338.25,1336,1336.5,439
20111101|2011-09-20 19:30,21,1336.5,1336.75,1335.75,1336.75,37
20111101|2011-09-20 20:00,21,1337,1337.5,1335.75,1337,746
20111101|2011-09-20 20:30,21,1337.5,1338.75,1336.75,1336.75,476
20111101|2011-09-20 21:00,21,1337,1337.75,1335,1337.5,430
20111101|2011-09-20 21:30,21,1337.5,1342.25,1337.5,1341.75,632
20111101|2011-09-20 22:00,21,1341.75,1344.5,1341.75,1344.5,550
20111101|2011-09-20 22:30,21,1344.75,1345.25,1344.25,1344.5,281
20111101|2011-09-20 23:00,21,1344.75,1345.25,1344.5,1344.75,101
20111101|2011-09-20 23:30,21,1344.75,1345.25,1344,1344,47
20111101|2011-09-21 00:00,21,1344,1344.75,1343.5,1343.75,83
20111101|2011-09-21 00:30,21,1344,1344.75,1343.5,1344.5,238
20111101|2011-09-21 01:00,21,1344,1345,1344,1344.75,161
20111101|2011-09-21 01:30,21,1344.75,1345.25,1342.5,1343.5,539
20111101|2011-09-21 02:00,21,1343,1343.75,1338.25,1339,719
20111101|2011-09-21 02:30,21,1339.25,1341.75,1338.5,1339.25,501
20111101|2011-09-21 03:00,21,1339.75,1341.75,1338.5,1338.75,263
20111101|2011-09-21 03:30,21,1338.75,1340,1338.75,1339.5,109
20111101|2011-09-21 04:00,21,1339.75,1340,1339,1340,95
20111101|2011-09-21 04:30,21,1340,1341.25,1339,1339.5,168
20111101|2011-09-21 05:00,21,1339.25,1340.75,1338,1339.25,563
20111101|2011-09-21 05:30,21,1340.25,1341.5,1339.75,1341,145
20111101|2011-09-21 06:00,21,1341.25,1342.5,1340.75,1341.5,579
20111101|2011-09-21 06:30,21,1341.75,1342.75,1340.5,1341.5,371
20111101|2011-09-21 07:00,21,1341.5,1342,1339,1339.5,371
20111101|2011-09-21 09:30,21,1337,1340,1332.25,1334.5,16916
20111101|2011-09-21 10:00,21,1334.25,1334.25,1330,1332.75,8906
20111101|2011-09-21 10:30,21,1332.75,1334,1330.25,1331.75,5376
20111101|2011-09-21 11:00,21,1331.75,1333.5,1329.25,1330.75,6325
20111101|2011-09-21 11:30,21,1331,1331.75,1329,1330,4286
20111101|2011-09-21 12:00,21,1329.75,1330.5,1326.5,1328.5,6524
20111101|2011-09-21 12:30,21,1328.5,1329.5,1326.5,1326.5,4524
20111101|2011-09-21 13:00,21,1326.5,1327.5,1320,1322.75,11747
20111101|2011-09-21 18:00,22,1319,1319.5,1313,1316,1963
20111101|2011-09-21 18:30,22,1316,1318.25,1315.75,1315.75,717
20111101|2011-09-21 19:00,22,1316,1316,1312,1313.5,1165
20111101|2011-09-21 19:30,22,1313.75,1314.25,1311,1311.25,759
20111101|2011-09-21 20:00,22,1311.75,1314,1308.25,1314,2017
20111101|2011-09-21 20:30,22,1313.5,1317,1313.25,1315.25,773
20111101|2011-09-21 21:00,22,1315.5,1315.75,1311,1312,526
20111101|2011-09-21 21:30,22,1312,1315,1311.25,1312.5,541
20111101|2011-09-21 22:00,22,1312.75,1312.75,1309.5,1311.25,1108
20111101|2011-09-21 22:30,22,1311.25,1312,1310.5,1310.75,169
20111101|2011-09-21 23:00,22,1311,1312,1310.75,1311.5,33
20111101|2011-09-21 23:30,22,1311.5,1312,1311,1311.25,52
20111101|2011-09-22 00:00,22,1311.25,1311.5,1311,1311.25,47
20111101|2011-09-22 00:30,22,1311,1312,1310.25,1311,600
20111101|2011-09-22 01:00,22,1311,1311.25,1306,1306.25,1359
20111101|2011-09-22 01:30,22,1307,1308.75,1305.5,1308.75,868
20111101|2011-09-22 02:00,22,1308,1308.25,1303.25,1305,1171
20111101|2011-09-22 02:30,22,1305,1305.25,1304,1304.25,339
20111101|2011-09-22 03:00,22,1304.25,1304.75,1300.5,1301,1921
20111101|2011-09-22 03:30,22,1301.25,1301.25,1296,1296.5,2246
20111101|2011-09-22 04:00,22,1296.5,1297,1294.25,1294.25,1443
20111101|2011-09-22 04:30,22,1294.25,1294.5,1291.5,1292.5,1247
20111101|2011-09-22 05:00,22,1292.75,1296.5,1292.75,1295,947
20111101|2011-09-22 05:30,22,1295.25,1298.75,1294,1298.75,630
20111101|2011-09-22 06:00,22,1299,1299,1295,1298.75,1840
20111101|2011-09-22 06:30,22,1298.75,1299,1293.75,1293.75,1324
20111101|2011-09-22 07:00,22,1294,1294.25,1290,1294,1897
20111101|2011-09-22 09:30,22,1289,1298.25,1285,1295,26427
20111101|2011-09-22 10:00,22,1295,1295.75,1292.5,1294,8438
20111101|2011-09-22 10:30,22,1294,1295,1292.5,1293,6590
20111101|2011-09-22 11:00,22,1293,1293.75,1288.25,1291.75,9621
20111101|2011-09-22 11:30,22,1291.5,1294.75,1290.75,1294.75,3455
20111101|2011-09-22 12:00,22,1294.75,1295.25,1288.5,1290,7256
20111101|2011-09-22 12:30,22,1290,1294.25,1289,1290.25,10725
20111101|2011-09-22 13:00,22,1290.25,1290.5,1281,1282.75,15546
20111101|2011-09-22 18:00,23,1286,1289.25,1285.25,1285.75,1310
20111101|2011-09-22 18:30,23,1285.75,1286,1282.5,1283,742
20111101|2011-09-22 19:00,23,1282.75,1285.25,1282,1284.75,973
20111101|2011-09-22 19:30,23,1285.25,1288.5,1285.25,1287.5,417
20111101|2011-09-22 20:00,23,1287.25,1287.25,1282.75,1283,1207
20111101|2011-09-22 20:30,23,1283,1284.25,1281.25,1283.75,1143
20111101|2011-09-22 21:00,23,1283.5,1285,1281.75,1283.5,371
20111101|2011-09-22 21:30,23,1283.5,1284,1281.5,1283.5,491
20111101|2011-09-22 22:00,23,1283.5,1283.5,1280.25,1280.5,538
20111101|2011-09-22 22:30,23,1280.75,1282.5,1280.25,1281.75,154
20111101|2011-09-22 23:00,23,1282.25,1283,1281.75,1282.75,81
20111101|2011-09-22 23:30,23,1282.75,1284.5,1281.5,1284.5,163
20111101|2011-09-23 00:00,23,1284.5,1285,1281.5,1282,119
20111101|2011-09-23 00:30,23,1281.25,1281.25,1264,1264.25,5136
20111101|2011-09-23 01:00,23,1264.75,1265.5,1250,1261.5,5756
20111101|2011-09-23 01:30,23,1261.5,1266.5,1261.5,1266.5,2732
20111101|2011-09-23 02:00,23,1265.75,1269,1265.5,1267.25,1903
20111101|2011-09-23 02:30,23,1267.5,1269.75,1266.5,1269.75,890
20111101|2011-09-23 03:00,23,1269.75,1277,1269.5,1275.75,1147
20111101|2011-09-23 03:30,23,1275.75,1276.5,1274.5,1275.75,767
20111101|2011-09-23 04:00,23,1275.75,1282.75,1275.5,1282,1159
20111101|2011-09-23 04:30,23,1282,1282.25,1274.5,1275.75,1207
20111101|2011-09-23 05:00,23,1276,1278.25,1267.75,1268,1344
20111101|2011-09-23 05:30,23,1268,1269,1262,1262.5,1459
20111101|2011-09-23 06:00,23,1263.25,1269.25,1263.25,1265,994
20111101|2011-09-23 06:30,23,1265,1266,1260.5,1263,1258
20111101|2011-09-23 07:00,23,1263,1265,1260.75,1262.25,1192
20111101|2011-09-23 09:30,23,1268,1276.75,1265.25,1272.5,16333
20111101|2011-09-23 10:00,23,1272.5,1273.5,1266.75,1269.75,8590
20111101|2011-09-23 10:30,23,1269.75,1270.5,1263.25,1266,8828
20111101|2011-09-23 11:00,23,1266,1269.75,1264.25,1265.5,5667
20111101|2011-09-23 11:30,23,1265.5,1266.75,1263.5,1264.5,4304
20111101|2011-09-23 12:00,23,1264.75,1266.5,1257.5,1264.5,10286
20111101|2011-09-23 12:30,23,1264.25,1267.75,1261.5,1264,5237
20111101|2011-09-23 13:00,23,1264,1264,1256.75,1259.25,12050
20111101|2011-09-25 18:00,26,1265.25,1267.25,1261.25,1261.5,1487
20111101|2011-09-25 18:30,26,1261.25,1263,1261.25,1262.25,189
20111101|2011-09-25 19:00,26,1262.5,1262.5,1260.25,1262,450
20111101|2011-09-25 19:30,26,1262,1263,1260.25,1262,227
20111101|2011-09-25 20:00,26,1262.25,1264,1257,1257.75,1100
20111101|2011-09-25 20:30,26,1257.5,1261.5,1257.25,1260.25,923
20111101|2011-09-25 21:00,26,1260,1260.75,1258.25,1260.25,371
20111101|2011-09-25 21:30,26,1260.25,1261.5,1259.5,1260,144
20111101|2011-09-25 22:00,26,1260,1261.5,1258.75,1260,129
20111101|2011-09-25 22:30,26,1259.25,1259.5,1257,1257,121
20111101|2011-09-25 23:00,26,1257,1258,1255.75,1255.75,187
20111101|2011-09-25 23:30,26,1255.75,1256.5,1255.25,1255.5,112
20111101|2011-09-26 00:00,26,1256.25,1256.5,1252.75,1253,782
20111101|2011-09-26 00:30,26,1253.25,1253.25,1242.5,1242.75,2408
20111101|2011-09-26 01:00,26,1242.75,1242.75,1235.5,1236,2166
20111101|2011-09-26 01:30,26,1236.25,1236.5,1226,1229.5,2975
20111101|2011-09-26 02:00,26,1229.75,1235.5,1228,1235.5,886
20111101|2011-09-26 02:30,26,1235.25,1241.5,1235,1237.75,779
20111101|2011-09-26 03:00,26,1237.75,1247,1237.75,1242.5,1060
20111101|2011-09-26 03:30,26,1242.75,1249.25,1242.25,1248.75,890
20111101|2011-09-26 04:00,26,1249,1253,1244.5,1250.75,2451
20111101|2011-09-26 04:30,26,1250.75,1251.25,1243.5,1246.5,1497
20111101|2011-09-26 05:00,26,1246.5,1250.25,1246.25,1249.5,513
20111101|2011-09-26 05:30,26,1250,1252,1249.5,1251.25,513
20111101|2011-09-26 06:00,26,1251.75,1253.5,1249.25,1252,908
20111101|2011-09-26 06:30,26,1252.5,1252.75,1248.25,1249.25,585
20111101|2011-09-26 07:00,26,1249.5,1251.5,1249,1250,1032
20111101|2011-09-26 09:30,26,1245,1250.75,1238,1248.25,23169
20111101|2011-09-26 10:00,26,1248.25,1259,1246.5,1258.5,12006
20111101|2011-09-26 10:30,26,1258.5,1266,1257.5,1265,12452
20111101|2011-09-26 11:00,26,1265,1265,1252.75,1253.75,8780
20111101|2011-09-26 11:30,26,1253.75,1258.75,1252.5,1255.5,5868
20111101|2011-09-26 12:00,26,1255.5,1260.5,1253.25,1259.25,4227
20111101|2011-09-26 12:30,26,1259.25,1263.75,1257,1262.75,4649
20111101|2011-09-26 13:00,26,1262.5,1263.75,1257.5,1257.75,7263
20111101|2011-09-26 18:00,27,1262.25,1262.75,1260.75,1262.25,1303
20111101|2011-09-26 18:30,27,1262.25,1263.75,1262,1262,609
20111101|2011-09-26 19:00,27,1262,1263,1261.5,1261.5,230
20111101|2011-09-26 19:30,27,1261.5,1262.75,1259.5,1260.5,225
20111101|2011-09-26 20:00,27,1260,1264.5,1259,1264.5,861
20111101|2011-09-26 20:30,27,1264.25,1264.25,1262,1262.5,443
20111101|2011-09-26 21:00,27,1262,1264.75,1261.75,1264.5,329
20111101|2011-09-26 21:30,27,1264.25,1265,1263.25,1264.5,250
20111101|2011-09-26 22:00,27,1264.75,1265,1262.5,1264.75,263
20111101|2011-09-26 22:30,27,1265,1265.5,1264.25,1265.5,253
20111101|2011-09-26 23:00,27,1265.5,1265.5,1263.5,1263.5,149
20111101|2011-09-26 23:30,27,1263.5,1263.75,1263.25,1263.25,57
20111101|2011-09-27 00:00,27,1263.25,1263.5,1262.5,1262.75,55
20111101|2011-09-27 00:30,27,1263,1265.5,1263,1265.5,161
20111101|2011-09-27 01:00,27,1265.5,1265.75,1264.5,1265.75,302
20111101|2011-09-27 01:30,27,1265.5,1267.25,1264.75,1265.75,757
20111101|2011-09-27 02:00,27,1265.5,1267.75,1265,1267.75,583
20111101|2011-09-27 02:30,27,1267.75,1268.5,1267,1268.5,375
20111101|2011-09-27 03:00,27,1268.5,1270.5,1268.5,1270.25,784
20111101|2011-09-27 03:30,27,1270.5,1271,1269.5,1270.25,752
20111101|2011-09-27 04:00,27,1270.25,1272.75,1270.25,1272.25,646
20111101|2011-09-27 04:30,27,1272,1274,1270.5,1272,671
20111101|2011-09-27 05:00,27,1272,1273,1270.5,1271.25,315
20111101|2011-09-27 05:30,27,1271.5,1273,1271.25,1272.5,256
20111101|2011-09-27 06:00,27,1272.75,1274.25,1272.75,1273.5,319
20111101|2011-09-27 06:30,27,1273.5,1275,1273.5,1274.75,511
20111101|2011-09-27 07:00,27,1274.75,1275.5,1273.5,1274.25,471
20111101|2011-09-27 09:30,27,1275,1278.75,1270.75,1273.5,20381
20111101|2011-09-27 10:00,27,1273.75,1273.75,1268.25,1268.5,7999
20111101|2011-09-27 10:30,27,1268.75,1271.5,1266.5,1268,6784
20111101|2011-09-27 11:00,27,1267.75,1268,1262.5,1263.25,5772
20111101|2011-09-27 11:30,27,1263.5,1266,1262.5,1265.75,3926
20111101|2011-09-27 12:00,27,1266,1266,1262.25,1262.75,4666
20111101|2011-09-27 12:30,27,1262.75,1266.5,1261.5,1264.5,6236
20111101|2011-09-27 13:00,27,1264.75,1268.75,1261,1262,6114
20111101|2011-09-27 18:00,28,1260.5,1261.25,1255.75,1256.25,1131
20111101|2011-09-27 18:30,28,1256.5,1258.75,1255.25,1255.75,518
20111101|2011-09-27 19:00,28,1255.5,1255.75,1254,1255.75,447
20111101|2011-09-27 19:30,28,1255.5,1256.5,1252,1253,504
20111101|2011-09-27 20:00,28,1253.25,1254,1251,1253.25,798
20111101|2011-09-27 20:30,28,1253,1253.75,1250.75,1251.75,357
20111101|2011-09-27 21:00,28,1251.75,1252.5,1251.25,1252.25,126
20111101|2011-09-27 21:30,28,1252,1252.5,1250.25,1250.5,301
20111101|2011-09-27 22:00,28,1250.75,1253.25,1249,1249.5,507
20111101|2011-09-27 22:30,28,1249.75,1252,1249.5,1251.5,131
20111101|2011-09-27 23:00,28,1251.75,1252,1249.75,1250.25,77
20111101|2011-09-27 23:30,28,1250.25,1251.75,1249,1249.5,103
20111101|2011-09-28 00:00,28,1250.25,1251.25,1249.5,1250.25,129
20111101|2011-09-28 00:30,28,1249.5,1249.75,1246,1246.75,1075
20111101|2011-09-28 01:00,28,1247,1250,1247,1250,420
20111101|2011-09-28 01:30,28,1250,1251.25,1246,1250,581
20111101|2011-09-28 02:00,28,1251.25,1255,1250,1253.25,601
20111101|2011-09-28 02:30,28,1253.5,1257,1253.25,1255.5,264
20111101|2011-09-28 03:00,28,1255.25,1256.25,1253.75,1253.75,412
20111101|2011-09-28 03:30,28,1253.75,1256.25,1252.75,1256.25,460
20111101|2011-09-28 04:00,28,1256.25,1257.5,1255.5,1257,451
20111101|2011-09-28 04:30,28,1257,1258.75,1256.25,1258.75,259
20111101|2011-09-28 05:00,28,1258.75,1259.5,1258.25,1259.25,314
20111101|2011-09-28 05:30,28,1259.25,1260,1258.25,1259,286
20111101|2011-09-28 06:00,28,1259,1259.25,1254.5,1255,268
20111101|2011-09-28 06:30,28,1254.75,1256.75,1254.75,1255.25,198
20111101|2011-09-28 07:00,28,1255.25,1255.5,1253.5,1254,186
20111101|2011-09-28 09:30,28,1254.5,1254.5,1244.75,1249.5,16969
20111101|2011-09-28 10:00,28,1249.5,1251.25,1248,1250.75,6967
20111101|2011-09-28 10:30,28,1250.75,1251,1245,1245,7873
20111101|2011-09-28 11:00,28,1245,1247,1241.5,1242.75,8931
20111101|2011-09-28 11:30,28,1242.5,1242.75,1235,1236.75,10381
20111101|2011-09-28 12:00,28,1236.75,1236.75,1225,1227.75,14774
20111101|2011-09-28 12:30,28,1227.75,1228,1222,1222.75,10291
20111101|2011-09-28 13:00,28,1222.5,1228.75,1221.25,1222,8877
20111101|2011-09-28 18:00,29,1222.75,1224,1217.75,1218,814
20111101|2011-09-28 18:30,29,1218,1218.5,1213.75,1214,1172
20111101|2011-09-28 19:00,29,1214,1215.75,1211,1211,715
20111101|2011-09-28 19:30,29,1211.25,1215,1210.25,1213,562
20111101|2011-09-28 20:00,29,1213,1214,1209.25,1210.5,1938
20111101|2011-09-28 20:30,29,1210.5,1214.75,1210.5,1214.25,1595
20111101|2011-09-28 21:00,29,1214.25,1214.25,1211.5,1213.5,457
20111101|2011-09-28 21:30,29,1213.25,1216.5,1212.5,1213.75,116
20111101|2011-09-28 22:00,29,1213,1213.5,1211.25,1211.75,326
20111101|2011-09-28 22:30,29,1211.75,1215.5,1211,1214.75,486
20111101|2011-09-28 23:00,29,1215,1220.5,1214.75,1218.5,536
20111101|2011-09-28 23:30,29,1218.25,1218.75,1214.5,1218,207
20111101|2011-09-29 00:00,29,1218.25,1219,1214,1218.25,137
20111101|2011-09-29 00:30,29,1218.5,1219.75,1217.25,1218.75,529
20111101|2011-09-29 01:00,29,1218.75,1219.25,1217.25,1218,343
20111101|2011-09-29 01:30,29,1218.25,1218.25,1215,1217.5,408
20111101|2011-09-29 02:00,29,1217.75,1223,1217.75,1219.25,666
20111101|2011-09-29 02:30,29,1219.5,1223.75,1219.5,1223,1045
20111101|2011-09-29 03:00,29,1223.5,1223.5,1221.25,1222,457
20111101|2011-09-29 03:30,29,1222,1223,1221.25,1222.75,240
20111101|2011-09-29 04:00,29,1222.75,1224,1221,1222.75,302
20111101|2011-09-29 04:30,29,1222.75,1222.75,1218.75,1221.5,337
20111101|2011-09-29 05:00,29,1221.5,1224.5,1221.5,1222.5,468
20111101|2011-09-29 05:30,29,1222.25,1224.25,1221.75,1224,315
20111101|2011-09-29 06:00,29,1224,1224,1219.5,1219.5,599
20111101|2011-09-29 06:30,29,1219.5,1220.25,1216.5,1217,573
20111101|2011-09-29 07:00,29,1217.25,1220.5,1217,1218,421
20111101|2011-09-29 09:30,29,1225.25,1233.5,1223.25,1229.5,20523
20111101|2011-09-29 10:00,29,1229.5,1235.5,1228.5,1232.5,9318
20111101|2011-09-29 10:30,29,1232.5,1237,1230.25,1230.5,7100
20111101|2011-09-29 11:00,29,1230.5,1233.5,1228,1231,5172
20111101|2011-09-29 11:30,29,1230.75,1234.5,1230.5,1233,5068
20111101|2011-09-29 12:00,29,1233,1238,1232.25,1235.25,4493
20111101|2011-09-29 12:30,29,1235.25,1237.75,1233.25,1235.75,4597
20111101|2011-09-29 13:00,29,1235.75,1236,1230.25,1230.5,5852
20111101|2011-09-29 18:00,30,1231,1231.75,1230.25,1230.5,647
20111101|2011-09-29 18:30,30,1230.75,1231.5,1230.5,1230.75,107
20111101|2011-09-29 19:00,30,1231,1232,1230.75,1231.75,128
20111101|2011-09-29 19:30,30,1231.75,1233,1230.25,1230.25,327
20111101|2011-09-29 20:00,30,1230.25,1234.5,1230.25,1234.5,466
20111101|2011-09-29 20:30,30,1234,1235.25,1232.5,1235.25,279
20111101|2011-09-29 21:00,30,1234.5,1236.25,1233.5,1234.75,251
20111101|2011-09-29 21:30,30,1234.75,1236,1233,1233.75,195
20111101|2011-09-29 22:00,30,1234,1236.25,1232.75,1233.25,432
20111101|2011-09-29 22:30,30,1233,1234,1233,1233.75,120
20111101|2011-09-29 23:00,30,1233.75,1234.25,1233.5,1233.5,71
20111101|2011-09-29 23:30,30,1233.25,1233.5,1233,1233,40
20111101|2011-09-30 00:00,30,1233,1234.5,1233,1234.25,94
20111101|2011-09-30 00:30,30,1234.25,1237,1234,1237,407
20111101|2011-09-30 01:00,30,1237,1238.5,1236.25,1237.75,582
20111101|2011-09-30 01:30,30,1237.75,1238.75,1237.25,1237.25,362
20111101|2011-09-30 02:00,30,1237.75,1238,1233.75,1234.75,343
20111101|2011-09-30 02:30,30,1234.75,1235.5,1234.25,1235,317
20111101|2011-09-30 03:00,30,1234.25,1234.5,1232.5,1234,167
20111101|2011-09-30 03:30,30,1234.5,1234.75,1233.5,1234.75,189
20111101|2011-09-30 04:00,30,1234.75,1235,1233,1233.75,209
20111101|2011-09-30 04:30,30,1234,1234.25,1231.75,1231.75,158
20111101|2011-09-30 05:00,30,1231.75,1234.5,1231.5,1234.25,156
20111101|2011-09-30 05:30,30,1234.25,1235.25,1228.5,1228.5,554
20111101|2011-09-30 06:00,30,1228.5,1229,1225.75,1228.5,471
20111101|2011-09-30 06:30,30,1228.5,1229,1224.25,1224.5,430
20111101|2011-09-30 07:00,30,1224.75,1226.75,1223.75,1225.25,406
20111101|2011-09-30 09:30,30,1205.25,1207,1179.25,1184,44263
20111101|2011-09-30 10:00,30,1184,1192.5,1183.75,1190,19425
20111101|2011-09-30 10:30,30,1190,1191.5,1185,1185,11038
20111101|2011-09-30 11:00,30,1185,1187,1183.25,1187,5660
20111101|2011-09-30 11:30,30,1187,1187.75,1185,1186.25,3421
20111101|2011-09-30 12:00,30,1186,1192,1185.5,1189.5,5419
20111101|2011-09-30 12:30,30,1189.5,1192.25,1186.25,1186.5,6807
20111101|2011-09-30 13:00,30,1186.75,1187,1175,1176.5,14118
20111101|2011-10-02 18:00,3,1176.25,1181.5,1174,1174.5,2856
20111101|2011-10-02 18:30,3,1174.75,1176.25,1174.5,1175.5,435
20111101|2011-10-02 19:00,3,1175.25,1175.75,1173.75,1174.5,372
20111101|2011-10-02 19:30,3,1174.5,1174.5,1173.5,1174.25,197
20111101|2011-10-02 20:00,3,1174.25,1174.25,1171.75,1172.75,621
20111101|2011-10-02 20:30,3,1172.75,1174,1171.5,1171.75,257
20111101|2011-10-02 21:00,3,1171.5,1173.75,1170,1170.5,669
20111101|2011-10-02 21:30,3,1170.5,1171.5,1170,1170.75,334
20111101|2011-10-02 22:00,3,1170.5,1170.75,1168.5,1169,556
20111101|2011-10-02 22:30,3,1169,1169,1166.25,1166.5,342
20111101|2011-10-02 23:00,3,1166.75,1167.5,1166.25,1167,82
20111101|2011-10-02 23:30,3,1167.5,1170.25,1167.5,1169.25,224
20111101|2011-10-03 00:00,3,1169,1169,1167,1167,60
20111101|2011-10-03 00:30,3,1167.25,1168,1166.5,1166.5,76
20111101|2011-10-03 01:00,3,1166.5,1168,1166,1166.25,109
20111101|2011-10-03 01:30,3,1166,1168,1165.5,1167.5,132
20111101|2011-10-03 02:00,3,1167.25,1168.75,1166,1168.75,143
20111101|2011-10-03 02:30,3,1169,1169.5,1168.75,1169.25,240
20111101|2011-10-03 03:00,3,1169.25,1170,1169,1169.25,485
20111101|2011-10-03 03:30,3,1169.5,1170,1168.75,1168.75,188
20111101|2011-10-03 04:00,3,1168.75,1169.25,1166,1166.25,415
20111101|2011-10-03 04:30,3,1166,1166,1162.25,1163,478
20111101|2011-10-03 05:00,3,1163.5,1167.5,1162.75,1167.25,255
20111101|2011-10-03 05:30,3,1167.5,1168,1166.25,1167,258
20111101|2011-10-03 06:00,3,1167,1169.25,1165.5,1168.75,306
20111101|2011-10-03 06:30,3,1169,1169.5,1166.75,1167.5,300
20111101|2011-10-03 07:00,3,1167,1169.25,1167,1168,286
20111101|2011-10-03 09:30,3,1169,1180.5,1162,1176.5,22373
20111101|2011-10-03 10:00,3,1176.25,1187,1174.25,1187,11990
20111101|2011-10-03 10:30,3,1186.75,1189,1184,1186.25,8621
20111101|2011-10-03 11:00,3,1186.5,1186.5,1182.5,1185,6873
20111101|2011-10-03 11:30,3,1185,1189.75,1180.75,1189.25,5709
20111101|2011-10-03 12:00,3,1189.25,1189.5,1182.25,1186.75,5941
20111101|2011-10-03 12:30,3,1186.75,1187,1175.5,1178.75,8311
20111101|2011-10-03 13:00,3,1178.5,1181.75,1175,1175.5,8176
20111101|2011-10-03 18:00,4,1174.5,1175,1168.25,1170.5,1548
20111101|2011-10-03 18:30,4,1170.5,1171,1169.25,1171,315
20111101|2011-10-03 19:00,4,1171,1172.5,1169.5,1172.5,157
20111101|2011-10-03 19:30,4,1172.5,1174.25,1172,1173,159
20111101|2011-10-03 20:00,4,1173.25,1173.5,1172,1172.75,360
20111101|2011-10-03 20:30,4,1173,1173.25,1172.5,1172.5,32
20111101|2011-10-03 21:00,4,1172.5,1173.25,1172,1172,118
20111101|2011-10-03 21:30,4,1172.75,1173.25,1172,1172,91
20111101|2011-10-03 22:00,4,1172.5,1173.5,1172,1173.25,64
20111101|2011-10-03 22:30,4,1173.75,1174,1172,1172.5,42
20111101|2011-10-03 23:00,4,1172,1172.75,1172,1172.25,45
20111101|2011-10-03 23:30,4,1172.25,1173.5,1172.25,1172.5,30
20111101|2011-10-04 00:00,4,1172.75,1173.25,1172.25,1172.75,17
20111101|2011-10-04 00:30,4,1172.75,1173.75,1172.25,1173.75,61
20111101|2011-10-04 01:00,4,1173.75,1176.5,1173.75,1176.5,264
20111101|2011-10-04 01:30,4,1176.5,1179,1175,1175,340
20111101|2011-10-04 02:00,4,1175.5,1175.5,1169.5,1170.75,396
20111101|2011-10-04 02:30,4,1171.25,1171.75,1169.5,1170.25,334
20111101|2011-10-04 03:00,4,1170,1171.25,1169.5,1171.25,433
20111101|2011-10-04 03:30,4,1171,1171.75,1169.5,1170.25,472
20111101|2011-10-04 04:00,4,1170.25,1171,1169,1169,566
20111101|2011-10-04 04:30,4,1169,1170.75,1168.5,1170,522
20111101|2011-10-04 05:00,4,1170.25,1170.5,1169.25,1170,232
20111101|2011-10-04 05:30,4,1169.75,1170,1169,1169.5,234
20111101|2011-10-04 06:00,4,1169.75,1170.5,1169,1169,277
20111101|2011-10-04 06:30,4,1169.5,1169.5,1165.5,1165.5,542
20111101|2011-10-04 07:00,4,1165.75,1165.75,1163,1163.75,517
20111101|2011-10-04 09:30,4,1161.5,1168.5,1152,1158.25,24464
20111101|2011-10-04 10:00,4,1158.75,1166,1155,1159.25,9845
20111101|2011-10-04 10:30,4,1159.5,1160.5,1153.5,1158,9121
20111101|2011-10-04 11:00,4,1158.25,1163.75,1156.75,1156.75,6891
20111101|2011-10-04 11:30,4,1156.75,1161.5,1155.5,1161.25,7359
20111101|2011-10-04 12:00,4,1161,1165.75,1159.75,1164.5,7806
20111101|2011-10-04 12:30,4,1164,1166.5,1162.25,1164.25,7308
20111101|2011-10-04 13:00,4,1164.5,1165.25,1156.75,1157.25,7054
20111101|2011-10-04 18:00,5,1164.5,1167.25,1163,1166.75,1628
20111101|2011-10-04 18:30,5,1166.75,1167.5,1163.5,1167.25,295
20111101|2011-10-04 19:00,5,1167.5,1167.5,1165.5,1165.5,321
20111101|2011-10-04 19:30,5,1165.25,1166,1161.75,1163.5,391
20111101|2011-10-04 20:00,5,1163.75,1165.75,1162.5,1165,124
20111101|2011-10-04 20:30,5,1165.25,1165.75,1163,1163.25,101
20111101|2011-10-04 21:00,5,1163.5,1164,1163,1163.25,56
20111101|2011-10-04 21:30,5,1163.25,1163.75,1163,1163.75,70
20111101|2011-10-04 22:00,5,1163.75,1167,1163.75,1165.75,144
20111101|2011-10-04 22:30,5,1166.75,1167.25,1166.5,1166.5,57
20111101|2011-10-04 23:00,5,1166.5,1172,1166.5,1171,584
20111101|2011-10-04 23:30,5,1171.25,1172.25,1168.25,1168.5,130
20111101|2011-10-05 00:00,5,1168.5,1168.75,1166.25,1167,37
20111101|2011-10-05 00:30,5,1166.5,1168.5,1166.5,1167.5,100
20111101|2011-10-05 01:00,5,1167.5,1169.25,1167.5,1168.5,83
20111101|2011-10-05 01:30,5,1167.75,1169,1167.25,1168.75,104
20111101|2011-10-05 02:00,5,1168.75,1170.75,1168.75,1170.75,184
20111101|2011-10-05 02:30,5,1171,1171.75,1169.75,1170,139
20111101|2011-10-05 03:00,5,1170,1172.25,1170,1172,140
20111101|2011-10-05 03:30,5,1172,1173,1170.5,1172.5,297
20111101|2011-10-05 04:00,5,1172.75,1173.25,1169.75,1170,185
20111101|2011-10-05 04:30,5,1170,1170.25,1167.75,1168.5,298
20111101|2011-10-05 05:00,5,1168.25,1172.25,1168.25,1171.25,199
20111101|2011-10-05 05:30,5,1171.75,1172.25,1170.25,1172.25,229
20111101|2011-10-05 06:00,5,1172.5,1173.75,1172,1173,422
20111101|2011-10-05 06:30,5,1173,1174,1171.75,1172.25,290
20111101|2011-10-05 07:00,5,1172,1173.5,1171.5,1172.75,346
20111101|2011-10-05 09:30,5,1171.75,1173,1163,1165.75,17405
20111101|2011-10-05 10:00,5,1165.5,1167,1161,1162.5,9290
20111101|2011-10-05 10:30,5,1162.25,1168.75,1162.25,1166.5,11494
20111101|2011-10-05 11:00,5,1166.75,1169.75,1165.5,1166,7036
20111101|2011-10-05 11:30,5,1166,1169,1164,1168,4735
20111101|2011-10-05 12:00,5,1168.25,1169.25,1165.25,1166.5,4194
20111101|2011-10-05 12:30,5,1166.25,1169.25,1165.25,1167.5,4679
20111101|2011-10-05 13:00,5,1167.5,1168.75,1163.25,1165.25,6444
20111101|2011-10-05 18:00,6,1165,1167,1164.25,1166.5,481
20111101|2011-10-05 18:30,6,1166.5,1166.5,1163.5,1163.5,197
20111101|2011-10-05 19:00,6,1163.5,1165.25,1163.25,1165,123
20111101|2011-10-05 19:30,6,1165.25,1166.25,1165,1165,69
20111101|2011-10-05 20:00,6,1165.25,1165.75,1162.5,1162.75,281
20111101|2011-10-05 20:30,6,1163,1163.25,1158.5,1163,834
20111101|2011-10-05 21:00,6,1163,1164.25,1161.75,1164,110
20111101|2011-10-05 21:30,6,1164,1166,1162.5,1162.5,190
20111101|2011-10-05 22:00,6,1162.25,1163,1159.5,1159.5,233
20111101|2011-10-05 22:30,6,1159.25,1160,1159.25,1160,96
20111101|2011-10-05 23:00,6,1160,1162.25,1159.75,1161.75,41
20111101|2011-10-05 23:30,6,1161.75,1163,1161.75,1162,34
20111101|2011-10-06 00:00,6,1162.25,1162.75,1161.75,1161.75,28
20111101|2011-10-06 00:30,6,1161.75,1162.75,1161.25,1162.25,61
20111101|2011-10-06 01:00,6,1162,1166,1161.5,1165.5,377
20111101|2011-10-06 01:30,6,1165.25,1167.25,1165.25,1165.25,448
20111101|2011-10-06 02:00,6,1165.25,1170.75,1165.25,1170.5,1040
20111101|2011-10-06 02:30,6,1170.5,1173.5,1170.25,1173.5,801
20111101|2011-10-06 03:00,6,1173.75,1177.5,1172,1176.75,1245
20111101|2011-10-06 03:30,6,1176.75,1182.75,1176.75,1181.5,2176
20111101|2011-10-06 04:00,6,1181.5,1182.5,1178.25,1181.5,786
20111101|2011-10-06 04:30,6,1181.25,1182,1179.25,1180.75,909
20111101|2011-10-06 05:00,6,1180.5,1181.75,1179.25,1181,471
20111101|2011-10-06 05:30,6,1181,1182,1175.75,1176.5,1305
20111101|2011-10-06 06:00,6,1177.25,1180,1174.5,1174.5,451
20111101|2011-10-06 06:30,6,1175.25,1176.25,1172.5,1175,927
20111101|2011-10-06 07:00,6,1175,1175.25,1172.5,1175.25,806
20111101|2011-10-06 09:30,6,1175.5,1181,1167.25,1168.25,17390
20111101|2011-10-06 10:00,6,1168.25,1169,1163.25,1166,10530
20111101|2011-10-06 10:30,6,1166,1170.5,1165.75,1169.75,7737
20111101|2011-10-06 11:00,6,1169.75,1170.5,1167,1168,3849
20111101|2011-10-06 11:30,6,1167.75,1169.25,1166.5,1167.5,2505
20111101|2011-10-06 12:00,6,1167.5,1169.5,1166.25,1168.75,4367
20111101|2011-10-06 12:30,6,1168.25,1174.75,1167.5,1174.75,6769
20111101|2011-10-06 13:00,6,1174.5,1174.5,1162.25,1162.5,7444
20111101|2011-10-06 18:00,7,1163.25,1164.25,1159.5,1161.5,758
20111101|2011-10-06 18:30,7,1162,1162,1158,1159.25,797
20111101|2011-10-06 19:00,7,1159.25,1162.5,1159,1160,179
20111101|2011-10-06 19:30,7,1160.25,1161.25,1158.25,1158.5,221
20111101|2011-10-06 20:00,7,1158.75,1159,1153.5,1155,710
20111101|2011-10-06 20:30,7,1155,1157.75,1155,1157.25,201
20111101|2011-10-06 21:00,7,1156.5,1158.75,1156,1158.75,133
20111101|2011-10-06 21:30,7,1158.25,1159,1156.25,1156.25,167
20111101|2011-10-06 22:00,7,1156.25,1158.75,1155,1158.5,300
20111101|2011-10-06 22:30,7,1158.5,1160.75,1158.5,1160.75,339
20111101|2011-10-06 23:00,7,1161,1161,1159,1160.5,123
20111101|2011-10-06 23:30,7,1160.5,1160.75,1160,1160,59
20111101|2011-10-07 00:00,7,1160,1161,1160,1160.75,34
20111101|2011-10-07 00:30,7,1161,1161,1159.25,1159.25,43
20111101|2011-10-07 01:00,7,1159,1159.25,1157.5,1159.25,221
20111101|2011-10-07 01:30,7,1158.75,1159.75,1158.25,1159,34
20111101|2011-10-07 02:00,7,1159,1159,1155,1157.5,342
20111101|2011-10-07 02:30,7,1157.25,1163,1157.25,1161,349
20111101|2011-10-07 03:00,7,1160.5,1162,1160.25,1161.25,68
20111101|2011-10-07 03:30,7,1161,1162.75,1160,1160.75,378
20111101|2011-10-07 04:00,7,1161.25,1162.25,1158,1158.75,452
20111101|2011-10-07 04:30,7,1158.5,1160,1158,1159.25,245
20111101|2011-10-07 05:00,7,1159.75,1160.25,1158.5,1159,150
20111101|2011-10-07 05:30,7,1159,1159.5,1156.5,1157.75,209
20111101|2011-10-07 06:00,7,1158.25,1158.25,1155.5,1156,354
20111101|2011-10-07 06:30,7,1156,1156,1153,1153,572
20111101|2011-10-07 07:00,7,1153.25,1154,1152.25,1152.25,539
20111101|2011-10-07 09:30,7,1155.75,1170,1155.75,1167.5,19495
20111101|2011-10-07 10:00,7,1167.25,1168.5,1161.5,1164.5,6723
20111101|2011-10-07 10:30,7,1164.5,1165.75,1161,1163.5,5400
20111101|2011-10-07 11:00,7,1163.75,1164.5,1156,1158.75,5570
20111101|2011-10-07 11:30,7,1158.75,1160,1157.25,1159,3095
20111101|2011-10-07 12:00,7,1159,1162.25,1157.5,1159.5,3343
20111101|2011-10-07 12:30,7,1159.5,1163,1158.75,1160.5,3670
20111101|2011-10-07 13:00,7,1160.5,1162,1157.5,1161.25,6491
20111101|2011-10-09 18:00,10,1158.25,1164.5,1158.25,1164,1780
20111101|2011-10-09 18:30,10,1164.25,1166.25,1164,1165.75,541
20111101|2011-10-09 19:00,10,1166,1167,1165.25,1165.5,296
20111101|2011-10-09 19:30,10,1165.75,1169,1163.75,1168.75,832
20111101|2011-10-09 20:00,10,1168.25,1186,1168.25,1183,4552
20111101|2011-10-09 20:30,10,1183.5,1186,1182,1183.5,1990
20111101|2011-10-09 21:00,10,1183.25,1183.25,1176.5,1178.75,874
20111101|2011-10-09 21:30,10,1178.75,1182.75,1178.75,1181,399
20111101|2011-10-09 22:00,10,1181,1184,1180.5,1183.5,442
20111101|2011-10-09 22:30,10,1183,1183.25,1178.75,1180,283
20111101|2011-10-09 23:00,10,1180.75,1182.25,1180,1180.75,75
20111101|2011-10-09 23:30,10,1180,1181,1179,1179.75,71
20111101|2011-10-10 00:00,10,1179.75,1180.5,1179.5,1179.5,43
20111101|2011-10-10 00:30,10,1180,1184.75,1180,1180.25,974
20111101|2011-10-10 01:00,10,1180.25,1184.5,1179.25,1182.75,1213
20111101|2011-10-10 01:30,10,1182.5,1185,1182.5,1184.25,559
20111101|2011-10-10 02:00,10,1183.75,1185.25,1183.5,1184.25,598
20111101|2011-10-10 02:30,10,1184,1188,1182.75,1187,859
20111101|2011-10-10 03:00,10,1186.75,1187,1185.75,1186,285
20111101|2011-10-10 03:30,10,1186,1186.25,1184.75,1186.25,283
20111101|2011-10-10 04:00,10,1186,1186.25,1185,1185,336
20111101|2011-10-10 04:30,10,1185,1185.75,1183.25,1183.5,466
20111101|2011-10-10 05:00,10,1184.25,1185.25,1184.25,1185,72
20111101|2011-10-10 05:30,10,1185,1185.5,1184,1184,168
20111101|2011-10-10 06:00,10,1184.25,1185,1183.5,1184.5,187
20111101|2011-10-10 06:30,10,1184.5,1185,1183,1184.5,472
20111101|2011-10-10 07:00,10,1184.5,1186,1184,1184.75,673
20111101|2011-10-10 09:30,10,1188,1193,1181.5,1183.25,16424
20111101|2011-10-10 10:00,10,1183,1183.5,1180.75,1181,4727
20111101|2011-10-10 10:30,10,1180.75,1181.5,1179,1179.5,5264
20111101|2011-10-10 11:00,10,1179.5,1182,1179.25,1181.25,4653
20111101|2011-10-10 11:30,10,1181.25,1182.75,1177.75,1178.75,5559
20111101|2011-10-10 12:00,10,1178.75,1179,1176.25,1178,4459
20111101|2011-10-10 12:30,10,1178.25,1178.5,1176,1177.25,2908
20111101|2011-10-10 13:00,10,1177.25,1180,1176,1179.75,5604
20111101|2011-10-10 18:00,11,1180,1183.75,1179.5,1183,719
20111101|2011-10-10 18:30,11,1183,1183.25,1181.75,1182,113
20111101|2011-10-10 19:00,11,1181.75,1182,1179.5,1179.5,300
20111101|2011-10-10 19:30,11,1179.75,1180.5,1178,1180.25,635
20111101|2011-10-10 20:00,11,1180.5,1192.25,1180.5,1191.5,3986
20111101|2011-10-10 20:30,11,1191.75,1192.5,1187,1189,1181
20111101|2011-10-10 21:00,11,1189,1192.5,1189,1191.25,434
20111101|2011-10-10 21:30,11,1191,1192,1187.25,1188,796
20111101|2011-10-10 22:00,11,1188,1188,1187,1187,267
20111101|2011-10-10 22:30,11,1187,1188.5,1187,1187.25,54
20111101|2011-10-10 23:00,11,1187.75,1187.75,1186.75,1187,55
20111101|2011-10-10 23:30,11,1186.75,1187,1186.25,1186.25,123
20111101|2011-10-11 00:00,11,1186.25,1186.75,1184.5,1185.5,228
20111101|2011-10-11 00:30,11,1185.75,1186,1181,1182.25,437
20111101|2011-10-11 01:00,11,1181.75,1182.25,1177.75,1178.5,746
20111101|2011-10-11 01:30,11,1178.75,1178.75,1175.25,1175.25,897
20111101|2011-10-11 02:00,11,1175.5,1177.5,1174.5,1176.75,351
20111101|2011-10-11 02:30,11,1177,1180.25,1177,1178,405
20111101|2011-10-11 03:00,11,1177.75,1178,1174.5,1175,285
20111101|2011-10-11 03:30,11,1175,1176.25,1174.75,1175.25,228
20111101|2011-10-11 04:00,11,1175.25,1175.75,1174.75,1175,340
20111101|2011-10-11 04:30,11,1175,1176.5,1174.5,1175.75,222
20111101|2011-10-11 05:00,11,1175.75,1179.5,1175.5,1179,985
20111101|2011-10-11 05:30,11,1179,1188.5,1179,1188.25,1823
20111101|2011-10-11 06:00,11,1188,1192.5,1186.75,1187.75,1515
20111101|2011-10-11 06:30,11,1188.25,1188.25,1185.5,1186,734
20111101|2011-10-11 07:00,11,1186,1191.5,1185.25,1190.75,946
20111101|2011-10-11 09:30,11,1191.5,1201,1186.75,1197.75,22541
20111101|2011-10-11 10:00,11,1197.75,1217.75,1195.25,1215.25,18174
20111101|2011-10-11 10:30,11,1215.25,1224.75,1212,1220.75,21269
20111101|2011-10-11 11:00,11,1221,1227,1218.25,1227,12697
20111101|2011-10-11 11:30,11,1227,1237.25,1224.75,1235.5,14636
20111101|2011-10-11 12:00,11,1236,1245.5,1235.75,1237.25,15654
20111101|2011-10-11 12:30,11,1237.5,1239,1230.25,1239,12063
20111101|2011-10-11 13:00,11,1239,1240.75,1232,1234.5,9354
20111101|2011-10-11 18:00,12,1234,1237.75,1233,1233.75,1444
20111101|2011-10-11 18:30,12,1234,1235,1231.75,1233,538
20111101|2011-10-11 19:00,12,1233,1233.75,1231.5,1233.25,182
20111101|2011-10-11 19:30,12,1233.25,1233.5,1228,1229.25,956
20111101|2011-10-11 20:00,12,1229,1229.75,1211.5,1221.5,5325
20111101|2011-10-11 20:30,12,1221.5,1226.5,1220,1220.75,1804
20111101|2011-10-11 21:00,12,1221,1224,1220,1221.75,857
20111101|2011-10-11 21:30,12,1223,1223.25,1220.25,1221.5,425
20111101|2011-10-11 22:00,12,1222,1227,1222,1225,722
20111101|2011-10-11 22:30,12,1225.25,1227.5,1225.25,1225.5,263
20111101|2011-10-11 23:00,12,1225.5,1227.5,1225,1227,127
20111101|2011-10-11 23:30,12,1226.75,1227.25,1226,1226.5,162
20111101|2011-10-12 00:00,12,1226.25,1227.25,1225.5,1226.75,146
20111101|2011-10-12 00:30,12,1226.75,1227.5,1224,1224.25,338
20111101|2011-10-12 01:00,12,1224.25,1227.75,1224,1227.75,290
20111101|2011-10-12 01:30,12,1227.75,1229.5,1227.5,1229.25,539
20111101|2011-10-12 02:00,12,1229.25,1232,1227,1227,567
20111101|2011-10-12 02:30,12,1227,1229.25,1226.5,1228,307
20111101|2011-10-12 03:00,12,1228,1233,1227.75,1232.5,438
20111101|2011-10-12 03:30,12,1232.5,1233.25,1230,1230.75,389
20111101|2011-10-12 04:00,12,1230.75,1233.75,1230.75,1233.5,271
20111101|2011-10-12 04:30,12,1233.5,1233.75,1232.25,1233.25,315
20111101|2011-10-12 05:00,12,1233,1234.5,1231.75,1232.25,314
20111101|2011-10-12 05:30,12,1232.5,1234,1231.5,1233.25,415
20111101|2011-10-12 06:00,12,1233.5,1234.75,1233,1233.75,304
20111101|2011-10-12 06:30,12,1234,1234,1232.25,1232.5,377
20111101|2011-10-12 07:00,12,1233,1235,1232.5,1233.25,769
20111101|2011-10-12 09:30,12,1237,1246.75,1227,1236.5,31782
20111101|2011-10-12 10:00,12,1236,1237.5,1230.75,1231.5,8304
20111101|2011-10-12 10:30,12,1231.5,1235,1229.25,1232.75,8080
20111101|2011-10-12 11:00,12,1232.5,1233,1227.5,1230.75,5286
20111101|2011-10-12 11:30,12,1230.75,1236.5,1230.5,1235.5,6088
20111101|2011-10-12 12:00,12,1235.75,1238.75,1233,1235,5832
20111101|2011-10-12 12:30,12,1235.25,1239.5,1234.5,1239,7740
20111101|2011-10-12 13:00,12,1239.5,1242,1238,1239.25,6301
20111101|2011-10-12 18:00,13,1237.75,1238.75,1234.5,1238.5,942
20111101|2011-10-12 18:30,13,1238.25,1239,1235.25,1237.75,178
20111101|2011-10-12 19:00,13,1237.75,1238.5,1237,1237.5,156
20111101|2011-10-12 19:30,13,1237.5,1238.5,1235,1236.5,149
20111101|2011-10-12 20:00,13,1236.5,1241.25,1235.25,1235.5,1027
20111101|2011-10-12 20:30,13,1235.5,1235.5,1233.75,1234.5,204
20111101|2011-10-12 21:00,13,1234.25,1236.5,1233.25,1235.75,391
20111101|2011-10-12 21:30,13,1235.5,1235.75,1232.25,1232.5,193
20111101|2011-10-12 22:00,13,1233,1233.75,1231.5,1233.5,156
20111101|2011-10-12 22:30,13,1233.5,1233.75,1233,1233.5,36
20111101|2011-10-12 23:00,13,1233.75,1234.75,1233.75,1234.75,142
20111101|2011-10-12 23:30,13,1235,1236.75,1235,1236.25,88
20111101|2011-10-13 00:00,13,1236,1237,1232.75,1233,251
20111101|2011-10-13 00:30,13,1233.25,1234.25,1231.25,1231.75,192
20111101|2011-10-13 01:00,13,1231.75,1232.75,1230.75,1232.25,344
20111101|2011-10-13 01:30,13,1232.25,1233.75,1232,1233.75,213
20111101|2011-10-13 02:00,13,1233.75,1237,1233.75,1237,390
20111101|2011-10-13 02:30,13,1237,1237.5,1237,1237.25,70
20111101|2011-10-13 03:00,13,1237.5,1237.5,1232.5,1232.5,280
20111101|2011-10-13 03:30,13,1232.5,1235.5,1231.75,1235.25,518
20111101|2011-10-13 04:00,13,1235,1237.25,1233.75,1235.25,199
20111101|2011-10-13 04:30,13,1235.5,1236.5,1235,1235.75,514
20111101|2011-10-13 05:00,13,1235.5,1235.75,1234,1235,239
20111101|2011-10-13 05:30,13,1234.25,1235,1234,1234.75,117
20111101|2011-10-13 06:00,13,1234.75,1235,1233,1234,200
20111101|2011-10-13 06:30,13,1234.5,1235,1233,1233.75,285
20111101|2011-10-13 07:00,13,1233.5,1233.75,1230.75,1231.5,394
20111101|2011-10-13 09:30,13,1232,1243.25,1230.25,1237.75,19140
20111101|2011-10-13 10:00,13,1237.75,1243.75,1237.5,1240.75,11855
20111101|2011-10-13 10:30,13,1241,1241.25,1236,1237,8310
20111101|2011-10-13 11:00,13,1237,1238.5,1235,1237,5303
20111101|2011-10-13 11:30,13,1237,1242.5,1236.25,1240.75,4626
20111101|2011-10-13 12:00,13,1240.75,1256,1240.75,1254,13906
20111101|2011-10-13 12:30,13,1254,1258,1252.5,1253.5,8032
20111101|2011-10-13 13:00,13,1253.5,1257.5,1250.25,1253.75,6590
20111101|2011-10-13 18:00,14,1258,1259.25,1255.75,1259,1158
20111101|2011-10-13 18:30,14,1258.75,1259.5,1258.25,1258.75,140
20111101|2011-10-13 19:00,14,1259.25,1259.5,1257.75,1257.75,376
20111101|2011-10-13 19:30,14,1257.75,1258.5,1256,1256.25,413
20111101|2011-10-13 20:00,14,1256,1256,1250,1251.5,2216
20111101|2011-10-13 20:30,14,1251.5,1252.75,1249,1249.5,598
20111101|2011-10-13 21:00,14,1250,1252,1249.25,1251.75,284
20111101|2011-10-13 21:30,14,1251.75,1252.25,1251.25,1251.75,240
20111101|2011-10-13 22:00,14,1251.75,1251.75,1250,1250,216
20111101|2011-10-13 22:30,14,1250,1251,1250,1250.75,23
20111101|2011-10-13 23:00,14,1251,1251,1250.5,1251,32
20111101|2011-10-13 23:30,14,1250.75,1251,1250.25,1250.75,72
20111101|2011-10-14 00:00,14,1251,1251,1250.5,1251,24
20111101|2011-10-14 00:30,14,1250.75,1251.25,1250.25,1251,140
20111101|2011-10-14 01:00,14,1251,1252.5,1251,1252,362
20111101|2011-10-14 01:30,14,1252,1252.5,1250.75,1251.25,418
20111101|2011-10-14 02:00,14,1251,1251.5,1250.25,1251.25,224
20111101|2011-10-14 02:30,14,1251.25,1254,1249.75,1253.5,489
20111101|2011-10-14 03:00,14,1253.5,1256.75,1253.25,1256.75,377
20111101|2011-10-14 03:30,14,1256.5,1262.5,1255.75,1262.5,908
20111101|2011-10-14 04:00,14,1262.5,1264.5,1261,1264,559
20111101|2011-10-14 04:30,14,1264,1266,1264,1264.5,477
20111101|2011-10-14 05:00,14,1264.75,1265,1264.25,1264.5,81
20111101|2011-10-14 05:30,14,1264.25,1266.5,1264,1266,260
20111101|2011-10-14 06:00,14,1266,1266,1264.25,1264.75,185
20111101|2011-10-14 06:30,14,1264.75,1266.5,1263.75,1266.25,500
20111101|2011-10-14 07:00,14,1266.25,1266.5,1264,1264,399
20111101|2011-10-14 09:30,14,1265.75,1275.75,1263,1271.75,23538
20111101|2011-10-14 10:00,14,1271.75,1273.75,1267.5,1269,9768
20111101|2011-10-14 10:30,14,1269,1269.25,1257.75,1257.75,10897
20111101|2011-10-14 11:00,14,1257.75,1265.5,1256.5,1264.5,8042
20111101|2011-10-14 11:30,14,1264.75,1267.75,1262.5,1265,4059
20111101|2011-10-14 12:00,14,1265,1268,1264.25,1267.75,5811
20111101|2011-10-14 12:30,14,1267.5,1271.5,1266.25,1270.75,5132
20111101|2011-10-14 13:00,14,1270.75,1272.25,1268.25,1269,7414
20111101|2011-10-16 18:00,17,1269,1271.25,1265.5,1266.5,1312
20111101|2011-10-16 18:30,17,1266.75,1267.25,1263.75,1264,477
20111101|2011-10-16 19:00,17,1264.5,1268.75,1263.75,1268,323
20111101|2011-10-16 19:30,17,1268,1268.25,1265.25,1267,255
20111101|2011-10-16 20:00,17,1267,1268.25,1261.25,1261.25,917
20111101|2011-10-16 20:30,17,1261.5,1263.75,1259.75,1260.5,936
20111101|2011-10-16 21:00,17,1261.25,1262,1260.25,1261.75,163
20111101|2011-10-16 21:30,17,1261.25,1261.25,1258.25,1259.25,273
20111101|2011-10-16 22:00,17,1259.25,1263.75,1259.25,1261,328
20111101|2011-10-16 22:30,17,1260.5,1264,1260.5,1264,83
20111101|2011-10-16 23:00,17,1263.5,1264,1262.75,1264,22
20111101|2011-10-16 23:30,17,1264,1264,1263.25,1263.5,21
20111101|2011-10-17 00:00,17,1263,1264,1263,1264,47
20111101|2011-10-17 00:30,17,1263.25,1263.25,1260.75,1261.25,157
20111101|2011-10-17 01:00,17,1261.5,1262.75,1260.25,1260.25,154
20111101|2011-10-17 01:30,17,1261,1266,1261,1262.25,469
20111101|2011-10-17 02:00,17,1262,1267.5,1262,1267.5,444
20111101|2011-10-17 02:30,17,1267.5,1269,1267.25,1269,113
20111101|2011-10-17 03:00,17,1269,1272,1268.5,1268.75,2210
20111101|2011-10-17 03:30,17,1268.5,1268.75,1266.25,1266.75,518
20111101|2011-10-17 04:00,17,1267,1268.5,1258.5,1261,1155
20111101|2011-10-17 04:30,17,1261,1262.25,1255.75,1257.5,953
20111101|2011-10-17 05:00,17,1257.25,1259,1254.75,1258.25,552
20111101|2011-10-17 05:30,17,1258.5,1258.5,1256,1256.75,179
20111101|2011-10-17 06:00,17,1256.5,1256.5,1254,1255.25,869
20111101|2011-10-17 06:30,17,1255.5,1258.25,1255.25,1256.25,319
20111101|2011-10-17 07:00,17,1256.5,1257.5,1256,1256.5,172
20111101|2011-10-17 09:30,17,1255.75,1263.75,1255,1262.25,13638
20111101|2011-10-17 10:00,17,1262,1263,1257.75,1260,6283
20111101|2011-10-17 10:30,17,1260,1263.75,1259,1259.5,6826
20111101|2011-10-17 11:00,17,1259.75,1259.75,1252.75,1255.25,7618
20111101|2011-10-17 11:30,17,1255.5,1258.5,1254.5,1258.5,5266
20111101|2011-10-17 12:00,17,1258.25,1260.25,1255.5,1255.75,3960
20111101|2011-10-17 12:30,17,1255.75,1257,1254,1255.25,3577
20111101|2011-10-17 13:00,17,1255.5,1256,1250,1250.25,7588
20111101|2011-10-17 18:00,18,1253,1253,1248,1248.5,730
20111101|2011-10-17 18:30,18,1248.75,1249.5,1246,1247.25,274
20111101|2011-10-17 19:00,18,1247,1247.75,1246,1247.75,176
20111101|2011-10-17 19:30,18,1247.5,1249.5,1246.75,1247.75,295
20111101|2011-10-17 20:00,18,1247.5,1247.5,1241.75,1241.75,1304
20111101|2011-10-17 20:30,18,1242,1242.25,1240.25,1240.75,913
20111101|2011-10-17 21:00,18,1240.75,1240.75,1236.25,1236.5,1117
20111101|2011-10-17 21:30,18,1236.5,1239,1236.5,1237.25,565
20111101|2011-10-17 22:00,18,1237,1237,1234,1235.75,689
20111101|2011-10-17 22:30,18,1235.75,1239.5,1235.5,1239,193
20111101|2011-10-17 23:00,18,1238.5,1245.75,1238.5,1243.5,354
20111101|2011-10-17 23:30,18,1243.5,1244,1243,1243.5,119
20111101|2011-10-18 00:00,18,1243.5,1244.5,1242.75,1242.75,204
20111101|2011-10-18 00:30,18,1242.75,1243,1239.75,1240,452
20111101|2011-10-18 01:00,18,1239.75,1240.5,1238.75,1240.5,451
20111101|2011-10-18 01:30,18,1240.5,1240.5,1236,1237,663
20111101|2011-10-18 02:00,18,1237.5,1238,1236.5,1236.75,348
20111101|2011-10-18 02:30,18,1236.5,1236.5,1233.75,1236.5,449
20111101|2011-10-18 03:00,18,1236.75,1238,1236.75,1237,118
20111101|2011-10-18 03:30,18,1237,1237.25,1232.5,1233,1133
20111101|2011-10-18 04:00,18,1233,1233,1231.75,1233,467
20111101|2011-10-18 04:30,18,1233,1233.75,1229,1230.5,1373
20111101|2011-10-18 05:00,18,1230.25,1232,1229.75,1231.25,723
20111101|2011-10-18 05:30,18,1231.25,1234.75,1231.25,1232,515
20111101|2011-10-18 06:00,18,1232,1232.5,1230.5,1231,523
20111101|2011-10-18 06:30,18,1231.25,1233.25,1226.75,1228,1704
20111101|2011-10-18 07:00,18,1227.75,1230.75,1226.5,1230.25,753
20111101|2011-10-18 09:30,18,1231.75,1243.25,1231,1243,22281
20111101|2011-10-18 10:00,18,1243,1245,1241,1242,10472
20111101|2011-10-18 10:30,18,1242,1245.75,1240,1240,6611
20111101|2011-10-18 11:00,18,1239.75,1243.75,1238.25,1240.75,5100
20111101|2011-10-18 11:30,18,1240.5,1247,1240.5,1246.5,3605
20111101|2011-10-18 12:00,18,1246.75,1248.75,1244.5,1248,3899
20111101|2011-10-18 12:30,18,1247.75,1249.75,1243,1248,5305
20111101|2011-10-18 13:00,18,1247.75,1253,1245.75,1248.5,7961
20111101|2011-10-18 18:00,19,1250.75,1252.25,1249,1249.75,594
20111101|2011-10-18 18:30,19,1250,1251.25,1250,1250.75,121
20111101|2011-10-18 19:00,19,1250.5,1251,1249.75,1250.25,79
20111101|2011-10-18 19:30,19,1250.5,1251.5,1249.25,1249.75,312
20111101|2011-10-18 20:00,19,1249.5,1254.5,1249.5,1250.75,752
20111101|2011-10-18 20:30,19,1250.75,1251.25,1246,1246.75,777
20111101|2011-10-18 21:00,19,1246.75,1246.75,1245.5,1245.75,650
20111101|2011-10-18 21:30,19,1245.5,1250,1245.5,1247.75,643
20111101|2011-10-18 22:00,19,1248,1248.75,1246,1246,333
20111101|2011-10-18 22:30,19,1246,1246,1244.25,1244.75,334
20111101|2011-10-18 23:00,19,1244.75,1244.75,1243.75,1243.75,199
20111101|2011-10-18 23:30,19,1243.75,1243.75,1243.25,1243.25,115
20111101|2011-10-19 00:00,19,1243.75,1244,1243,1244,65
20111101|2011-10-19 00:30,19,1244,1244.5,1240.5,1241.5,931
20111101|2011-10-19 01:00,19,1241.5,1242.75,1238.5,1242.75,755
20111101|2011-10-19 01:30,19,1242.75,1245,1242,1244.5,446
20111101|2011-10-19 02:00,19,1244.25,1249.25,1241.75,1249.25,273
20111101|2011-10-19 02:30,19,1249.25,1249.5,1243.75,1245.75,511
20111101|2011-10-19 03:00,19,1245.75,1246.75,1245.75,1246,57
20111101|2011-10-19 03:30,19,1245.75,1251.5,1244.5,1249,799
20111101|2011-10-19 04:00,19,1249,1253,1249,1252.75,241
20111101|2011-10-19 04:30,19,1252.75,1253,1251.75,1252.5,435
20111101|2011-10-19 05:00,19,1252.5,1255,1252.5,1254.75,543
20111101|2011-10-19 05:30,19,1254.75,1255.5,1253.5,1254.75,281
20111101|2011-10-19 06:00,19,1255,1256,1254.75,1255.25,216
20111101|2011-10-19 06:30,19,1255.25,1255.25,1250.5,1251,315
20111101|2011-10-19 07:00,19,1250.75,1251.5,1249.75,1250.75,280
20111101|2011-10-19 09:30,19,1251.5,1259,1248.75,1250.25,14013
20111101|2011-10-19 10:00,19,1250,1250.25,1239,1241.25,13096
20111101|2011-10-19 10:30,19,1241.25,1242.25,1234,1235,7849
20111101|2011-10-19 11:00,19,1235,1239,1234,1238.75,5755
20111101|2011-10-19 11:30,19,1239,1240.5,1237.25,1237.5,3537
20111101|2011-10-19 12:00,19,1237.25,1242,1237.25,1240.25,2881
20111101|2011-10-19 12:30,19,1240.25,1240.75,1230,1230.25,8954
20111101|2011-10-19 13:00,19,1230.25,1231,1223.5,1225,10724
20111101|2011-10-19 18:00,20,1225,1226.25,1217.75,1218,1456
20111101|2011-10-19 18:30,20,1218,1218.25,1213.75,1215.5,2159
20111101|2011-10-19 19:00,20,1215.5,1218.25,1215.5,1218,434
20111101|2011-10-19 19:30,20,1218.25,1218.25,1215.25,1216,328
20111101|2011-10-19 20:00,20,1215.75,1215.75,1211,1213.25,2707
20111101|2011-10-19 20:30,20,1213.25,1213.5,1211,1211,573
20111101|2011-10-19 21:00,20,1211,1211.25,1206.75,1210,1614
20111101|2011-10-19 21:30,20,1210,1213.25,1210,1211,503
20111101|2011-10-19 22:00,20,1211.25,1214.75,1210.5,1213.25,416
20111101|2011-10-19 22:30,20,1213.25,1214.75,1212.5,1214.5,142
20111101|2011-10-19 23:00,20,1214.5,1214.75,1213,1214,142
20111101|2011-10-19 23:30,20,1214,1215.5,1212.25,1212.5,222
20111101|2011-10-20 00:00,20,1213.25,1213.25,1208.75,1208.75,168
20111101|2011-10-20 00:30,20,1209.5,1210.75,1207.25,1208.75,349
20111101|2011-10-20 01:00,20,1208.75,1212.25,1207.75,1212.25,502
20111101|2011-10-20 01:30,20,1212.25,1215.5,1211.25,1215,766
20111101|2011-10-20 02:00,20,1215.5,1217.75,1213.75,1214.25,760
20111101|2011-10-20 02:30,20,1214,1217.75,1213.5,1217.25,595
20111101|2011-10-20 03:00,20,1217.25,1219,1215.5,1217.75,498
20111101|2011-10-20 03:30,20,1218,1218.75,1216.5,1217.75,428
20111101|2011-10-20 04:00,20,1217.5,1218,1216.25,1218,500
20111101|2011-10-20 04:30,20,1218.25,1223,1218,1220.75,901
20111101|2011-10-20 05:00,20,1221,1223.25,1221,1222.75,326
20111101|2011-10-20 05:30,20,1222.75,1223.25,1221.5,1222.25,318
20111101|2011-10-20 06:00,20,1222.5,1222.5,1219.75,1220,585
20111101|2011-10-20 06:30,20,1220.25,1222.75,1219.25,1222.5,536
20111101|2011-10-20 07:00,20,1222.5,1224,1222.5,1223.5,624
20111101|2011-10-20 09:30,20,1221.75,1226,1217.75,1219.75,19787
20111101|2011-10-20 10:00,20,1220,1221,1213.75,1217.25,10141
20111101|2011-10-20 10:30,20,1217.25,1218,1212,1212.5,4937
20111101|2011-10-20 11:00,20,1212.25,1212.5,1201.5,1204,12094
20111101|2011-10-20 11:30,20,1203.75,1212.25,1203.5,1212.25,5842
20111101|2011-10-20 12:00,20,1212.25,1217.25,1210.75,1217,4766
20111101|2011-10-20 12:30,20,1217,1221.5,1216.5,1218,6938
20111101|2011-10-20 13:00,20,1218,1225.25,1216.75,1221.25,4902
20111101|2011-10-20 18:00,21,1225,1228,1224,1225,684
20111101|2011-10-20 18:30,21,1225,1225.25,1223,1223.25,228
20111101|2011-10-20 19:00,21,1223.75,1225.25,1223.25,1224.5,182
20111101|2011-10-20 19:30,21,1224.75,1227.5,1224.5,1227.25,256
20111101|2011-10-20 20:00,21,1227.25,1229.75,1226.75,1229.25,486
20111101|2011-10-20 20:30,21,1229.25,1232,1229.25,1231,457
20111101|2011-10-20 21:00,21,1231.25,1233.5,1230.5,1232.75,472
20111101|2011-10-20 21:30,21,1232.5,1233.25,1230.5,1230.75,187
20111101|2011-10-20 22:00,21,1230.75,1231.25,1228,1228.25,283
20111101|2011-10-20 22:30,21,1229,1229,1227.75,1228.25,23
20111101|2011-10-20 23:00,21,1228.5,1228.5,1227.75,1228,30
20111101|2011-10-20 23:30,21,1228.5,1229.75,1228,1229.25,27
20111101|2011-10-21 00:00,21,1228.75,1230.5,1228.25,1230,106
20111101|2011-10-21 00:30,21,1230.25,1232,1229.75,1231.5,158
20111101|2011-10-21 01:00,21,1231.75,1233.25,1229.75,1230,226
20111101|2011-10-21 01:30,21,1230.25,1231.25,1228.25,1231.25,449
20111101|2011-10-21 02:00,21,1231,1231,1227.5,1228.25,352
20111101|2011-10-21 02:30,21,1228,1228.5,1227.5,1228,102
20111101|2011-10-21 03:00,21,1228.25,1229.25,1227,1227.5,248
20111101|2011-10-21 03:30,21,1227.25,1228.75,1227,1227.75,138
20111101|2011-10-21 04:00,21,1228,1230.75,1226.5,1229,448
20111101|2011-10-21 04:30,21,1229.75,1229.75,1227.75,1229.5,174
20111101|2011-10-21 05:00,21,1230,1230.75,1229.25,1230.25,69
20111101|2011-10-21 05:30,21,1230,1232.75,1229.25,1232,204
20111101|2011-10-21 06:00,21,1231.5,1234.75,1231,1234.75,380
20111101|2011-10-21 06:30,21,1234.75,1236,1233.25,1233.75,459
20111101|2011-10-21 07:00,21,1233.5,1234.25,1231.25,1234,806
20111101|2011-10-21 09:30,21,1239,1245.75,1233.75,1235.5,16430
20111101|2011-10-21 10:00,21,1235.75,1236.25,1226.75,1228.75,10447
20111101|2011-10-21 10:30,21,1229,1233.75,1227,1230.5,6728
20111101|2011-10-21 11:00,21,1230.25,1231.75,1220.5,1224.25,9075
20111101|2011-10-21 11:30,21,1224.25,1225.5,1218,1219.5,6362
20111101|2011-10-21 12:00,21,1219.5,1223.5,1217,1222.25,5289
20111101|2011-10-21 12:30,21,1222,1222.5,1216.25,1216.5,3738
20111101|2011-10-21 13:00,21,1216.75,1217,1212.25,1212.5,10179
20111101|2011-10-23 18:00,24,1212,1214,1209.5,1212.5,977
20111101|2011-10-23 18:30,24,1212.75,1213.75,1212.75,1213.75,203
20111101|2011-10-23 19:00,24,1213.75,1213.75,1211.25,1213.5,307
20111101|2011-10-23 19:30,24,1213.5,1219.75,1212.5,1219.5,780
20111101|2011-10-23 20:00,24,1219.75,1224,1219,1221.5,1443
20111101|2011-10-23 20:30,24,1221.25,1221.25,1217.5,1218.75,315
20111101|2011-10-23 21:00,24,1218.75,1220.75,1216.5,1218.75,219
20111101|2011-10-23 21:30,24,1218.5,1225.75,1218.5,1224.75,285
20111101|2011-10-23 22:00,24,1224.75,1225.25,1223,1225.25,366
20111101|2011-10-23 22:30,24,1225,1225.75,1224.5,1225.5,225
20111101|2011-10-23 23:00,24,1225,1226,1224.75,1224.75,116
20111101|2011-10-23 23:30,24,1224.75,1226,1224.75,1226,66
20111101|2011-10-24 00:00,24,1225,1226.75,1224.5,1226.25,84
20111101|2011-10-24 00:30,24,1226.25,1239.75,1226,1234.5,2720
20111101|2011-10-24 01:00,24,1234.25,1236.75,1233.25,1234,704
20111101|2011-10-24 01:30,24,1233.75,1237.75,1228.75,1228.75,945
20111101|2011-10-24 02:00,24,1229,1233.25,1228.75,1230.75,233
20111101|2011-10-24 02:30,24,1230.75,1232,1229.25,1229.75,179
20111101|2011-10-24 03:00,24,1230,1231.5,1228.5,1228.5,209
20111101|2011-10-24 03:30,24,1228.5,1229.25,1227.5,1228,269
20111101|2011-10-24 04:00,24,1227.75,1228,1227.25,1227.25,105
20111101|2011-10-24 04:30,24,1227.5,1228,1227,1228,207
20111101|2011-10-24 05:00,24,1228,1230.5,1227.5,1230.5,304
20111101|2011-10-24 05:30,24,1230.25,1231.25,1227.25,1227.25,391
20111101|2011-10-24 06:00,24,1227,1228.25,1226.5,1227,341
20111101|2011-10-24 06:30,24,1227,1227.75,1225.5,1226.75,452
20111101|2011-10-24 07:00,24,1226.75,1227.25,1225.75,1226,187
20111101|2011-10-24 09:30,24,1228,1234,1226.5,1231,10863
20111101|2011-10-24 10:00,24,1230.75,1236,1229.5,1233.5,4781
20111101|2011-10-24 10:30,24,1233.75,1234.5,1230.75,1232.75,3484
20111101|2011-10-24 11:00,24,1232.75,1235,1227.5,1229.25,3190
20111101|2011-10-24 11:30,24,1229,1229.5,1218.5,1222.75,6420
20111101|2011-10-24 12:00,24,1222.75,1226,1221,1224.5,3065
20111101|2011-10-24 12:30,24,1224.5,1229,1222.5,1227,3401
20111101|2011-10-24 13:00,24,1227,1228,1222.25,1227.5,3898
20111101|2011-10-24 18:00,25,1226,1229,1225.25,1228.5,436
20111101|2011-10-24 18:30,25,1228.75,1231.25,1228.75,1230.25,202
20111101|2011-10-24 19:00,25,1230,1230.25,1227.5,1227.75,187
20111101|2011-10-24 19:30,25,1228,1230.75,1226.75,1230.5,116
20111101|2011-10-24 20:00,25,1230.5,1234,1227.5,1233.5,743
20111101|2011-10-24 20:30,25,1233.5,1235.5,1231,1235.5,430
20111101|2011-10-24 21:00,25,1234.75,1234.75,1229.75,1230.25,269
20111101|2011-10-24 21:30,25,1230.25,1233,1227,1232.25,274
20111101|2011-10-24 22:00,25,1232.5,1236,1231.25,1232.25,440
20111101|2011-10-24 22:30,25,1232.25,1232.25,1229.5,1230.75,241
20111101|2011-10-24 23:00,25,1231,1232,1231,1232,14
20111101|2011-10-24 23:30,25,1231.5,1231.5,1230.5,1231,26
20111101|2011-10-25 00:00,25,1231,1233.25,1230.75,1232.5,296
20111101|2011-10-25 00:30,25,1232.5,1235.5,1231,1231,582
20111101|2011-10-25 01:00,25,1231.5,1232.75,1230.75,1232.75,97
20111101|2011-10-25 01:30,25,1232,1233.25,1231.25,1232.25,226
20111101|2011-10-25 02:00,25,1232.25,1232.25,1229.75,1231.5,311
20111101|2011-10-25 02:30,25,1231.25,1234,1230.75,1233.25,121
20111101|2011-10-25 03:00,25,1233.25,1233.5,1231.5,1232.25,169
20111101|2011-10-25 03:30,25,1231.5,1233.75,1231.5,1233.5,122
20111101|2011-10-25 04:00,25,1233.5,1233.5,1230.75,1231,121
20111101|2011-10-25 04:30,25,1230.75,1231.25,1229.75,1230.75,143
20111101|2011-10-25 05:00,25,1230.75,1232.75,1230.75,1232.25,54
20111101|2011-10-25 05:30,25,1232.5,1234.5,1231.75,1233,287
20111101|2011-10-25 06:00,25,1233,1233.5,1232,1232,191
20111101|2011-10-25 06:30,25,1232.5,1233,1231.25,1232,260
20111101|2011-10-25 07:00,25,1232.25,1233,1230.75,1231.5,203
20111101|2011-10-25 09:30,25,1226.75,1229.25,1218,1219.5,11647
20111101|2011-10-25 10:00,25,1219.75,1222.25,1217.5,1220.75,5673
20111101|2011-10-25 10:30,25,1220.5,1230.25,1219.25,1229.5,5877
20111101|2011-10-25 11:00,25,1229.75,1235.25,1229.75,1232.25,5477
20111101|2011-10-25 11:30,25,1232.25,1234.5,1230.5,1233,1912
20111101|2011-10-25 12:00,25,1232.75,1233,1226.75,1229.25,2306
20111101|2011-10-25 12:30,25,1229.25,1231.75,1228.75,1229,1811
20111101|2011-10-25 13:00,25,1229,1231.5,1223.5,1224,3747
20111101|2011-10-25 18:00,26,1223.25,1224.5,1221.25,1222.75,399
20111101|2011-10-25 18:30,26,1222,1223.5,1222,1222.5,95
20111101|2011-10-25 19:00,26,1222.75,1223.5,1222.5,1223.25,50
20111101|2011-10-25 19:30,26,1223.25,1225.5,1223.25,1225,183
20111101|2011-10-25 20:00,26,1224.75,1227.25,1224.25,1226.25,292
20111101|2011-10-25 20:30,26,1226.25,1229,1224.75,1225,183
20111101|2011-10-25 21:00,26,1225.5,1229.5,1225.25,1229.25,72
20111101|2011-10-25 21:30,26,1229,1229,1226.75,1227.5,46
20111101|2011-10-25 22:00,26,1227.75,1229.75,1227.25,1228,165
20111101|2011-10-25 22:30,26,1228,1230.75,1228,1230,152
20111101|2011-10-25 23:00,26,1230.75,1231.5,1230,1231.5,95
20111101|2011-10-25 23:30,26,1231,1231,1230.25,1231,8
20111101|2011-10-26 00:00,26,1231.5,1231.5,1230,1230.25,13
20111101|2011-10-26 00:30,26,1230.75,1233.5,1230.75,1232,160
20111101|2011-10-26 01:00,26,1232,1232.25,1227.5,1228,104
20111101|2011-10-26 01:30,26,1228.25,1231.5,1227,1231.5,168
20111101|2011-10-26 02:00,26,1231.5,1232.5,1231.5,1231.5,85
20111101|2011-10-26 02:30,26,1231.75,1233.5,1231.25,1233.25,88
20111101|2011-10-26 03:00,26,1233,1233.25,1232.5,1232.5,24
20111101|2011-10-26 03:30,26,1232.5,1233,1230.5,1232.75,194
20111101|2011-10-26 04:00,26,1232.25,1233.25,1232.25,1232.25,22
20111101|2011-10-26 04:30,26,1232,1233,1232,1232.25,21
20111101|2011-10-26 05:00,26,1233,1233,1230.75,1230.75,35
20111101|2011-10-26 05:30,26,1230.5,1231.5,1229.5,1230.75,40
20111101|2011-10-26 06:00,26,1230.5,1231.5,1229.5,1230,46
20111101|2011-10-26 06:30,26,1229.75,1229.75,1228,1228.75,86
20111101|2011-10-26 07:00,26,1228.25,1229,1228,1228,172
20111101|2011-10-26 09:30,26,1227.75,1227.75,1210,1212,9954
20111101|2011-10-26 10:00,26,1211.75,1213.25,1210.25,1212.5,2773
20111101|2011-10-26 10:30,26,1212.25,1215.5,1211,1213.75,1717
20111101|2011-10-26 11:00,26,1214,1219.5,1213.75,1214.75,2282
20111101|2011-10-26 11:30,26,1214.75,1215.5,1211.5,1211.5,1252
20111101|2011-10-26 12:00,26,1211.25,1214.25,1210.5,1213.25,1673
20111101|2011-10-26 12:30,26,1213.5,1216.5,1212.5,1212.75,1508
20111101|2011-10-26 13:00,26,1212.5,1214.5,1210,1210.5,2516
20111101|2011-10-26 18:00,27,1211.5,1215,1210.5,1213.25,336
20111101|2011-10-26 18:30,27,1213.5,1215.75,1213.25,1215.25,99
20111101|2011-10-26 19:00,27,1215.5,1216.5,1214.5,1215,97
20111101|2011-10-26 19:30,27,1215.5,1218,1215.25,1218,132
20111101|2011-10-26 20:00,27,1217.75,1223.75,1217.75,1223.75,758
20111101|2011-10-26 20:30,27,1224,1229.25,1222.75,1229,1163
20111101|2011-10-26 21:00,27,1229,1230,1227.25,1228,688
20111101|2011-10-26 21:30,27,1228,1229.25,1227.25,1228.5,353
20111101|2011-10-26 22:00,27,1228.25,1228.75,1227.25,1227.25,310
20111101|2011-10-26 22:30,27,1227.25,1228,1227,1228,59
20111101|2011-10-26 23:00,27,1228,1228,1226,1226,74
20111101|2011-10-26 23:30,27,1226.5,1227.5,1226,1227.5,142
20111101|2011-10-27 00:00,27,1227.75,1229,1226.25,1226.75,271
20111101|2011-10-27 00:30,27,1227,1229,1226,1228.5,225
20111101|2011-10-27 01:00,27,1228.25,1230.75,1228.25,1230.25,379
20111101|2011-10-27 01:30,27,1230.75,1233,1230.75,1232.75,836
20111101|2011-10-27 02:00,27,1233,1236,1232.25,1233,521
20111101|2011-10-27 02:30,27,1232.5,1235.25,1231.25,1234.75,212
20111101|2011-10-27 03:00,27,1234.75,1235,1232.5,1233.25,252
20111101|2011-10-27 03:30,27,1233.5,1234.5,1233.5,1234.25,65
20111101|2011-10-27 04:00,27,1234.75,1235,1233.75,1234.5,25
20111101|2011-10-27 04:30,27,1234,1235.5,1234,1234.25,161
20111101|2011-10-27 05:00,27,1234.75,1235.25,1232.75,1234.75,140
20111101|2011-10-27 05:30,27,1234.75,1235.25,1234.5,1235,71
20111101|2011-10-27 06:00,27,1235,1235.5,1234.5,1235.25,155
20111101|2011-10-27 06:30,27,1235.25,1235.25,1230.75,1232.25,244
20111101|2011-10-27 07:00,27,1232,1235,1231,1234.25,309
20111101|2011-10-27 09:30,27,1234.5,1235.75,1226.25,1229.75,6333
20111101|2011-10-27 10:00,27,1230,1230.75,1222.5,1223.25,2561
20111101|2011-10-27 10:30,27,1223.5,1226.75,1221.75,1226.75,1814
20111101|2011-10-27 11:00,27,1226.25,1235,1226.25,1234.25,3760
20111101|2011-10-27 11:30,27,1234.5,1243,1234.5,1239.75,4544
20111101|2011-10-27 12:00,27,1239.5,1240,1235.5,1236,1279
20111101|2011-10-27 12:30,27,1235.75,1240.25,1234.5,1240,1514
20111101|2011-10-27 13:00,27,1240,1240.5,1235,1237.75,2098
20111101|2011-10-27 18:00,28,1235,1236,1234.25,1235,165
20111101|2011-10-27 18:30,28,1235,1237,1234.5,1236,82
20111101|2011-10-27 19:00,28,1236.25,1237,1234.5,1235.5,78
20111101|2011-10-27 19:30,28,1235.5,1236.75,1234.75,1236.75,57
20111101|2011-10-27 20:00,28,1236.75,1241.75,1236.75,1238.25,501
20111101|2011-10-27 20:30,28,1238,1239.75,1236.25,1236.25,65
20111101|2011-10-27 21:00,28,1235.5,1237.25,1235.25,1236.5,48
20111101|2011-10-27 21:30,28,1235.75,1235.75,1231,1231.25,208
20111101|2011-10-27 22:00,28,1231.5,1232.5,1230.75,1232.5,148
20111101|2011-10-27 22:30,28,1232.25,1232.5,1231.25,1232,36
20111101|2011-10-27 23:00,28,1231.25,1232.5,1231.25,1232.5,4
20111101|2011-10-27 23:30,28,1232.25,1232.5,1232,1232.25,13
20111101|2011-10-28 00:00,28,1232.25,1235.75,1232,1233.5,276
20111101|2011-10-28 00:30,28,1233.25,1234,1231,1231.5,229
20111101|2011-10-28 01:00,28,1231.5,1231.5,1229,1229,252
20111101|2011-10-28 01:30,28,1229.25,1229.25,1226.75,1226.75,362
20111101|2011-10-28 02:00,28,1227,1228.5,1226.25,1227.5,99
20111101|2011-10-28 02:30,28,1227.5,1231.25,1227.5,1230.75,133
20111101|2011-10-28 03:00,28,1231,1233,1230.75,1231.75,149
20111101|2011-10-28 03:30,28,1232,1233,1229.75,1231,64
20111101|2011-10-28 04:00,28,1231.5,1231.75,1227.25,1227.25,135
20111101|2011-10-28 04:30,28,1227.25,1229,1227,1228.75,93
20111101|2011-10-28 05:00,28,1228.75,1229,1228,1228.75,94
20111101|2011-10-28 05:30,28,1228.25,1228.75,1227.5,1228.5,47
20111101|2011-10-28 06:00,28,1228.5,1228.75,1227.75,1227.75,17
20111101|2011-10-28 06:30,28,1227.75,1228.5,1227,1227.75,58
20111101|2011-10-28 07:00,28,1228,1228.75,1227.5,1227.5,114
20111101|2011-10-28 09:30,28,1230,1235,1223,1224.25,4886
20111101|2011-10-28 10:00,28,1224.25,1230.25,1224.25,1228.25,1257
20111101|2011-10-28 10:30,28,1228.25,1231,1223,1224.75,984
20111101|2011-10-28 11:00,28,1224.25,1226.75,1216,1218.75,1434
20111101|2011-10-28 11:30,28,1218.5,1220.5,1217.25,1220.25,639
20111101|2011-10-28 12:00,28,1220,1221.5,1218.5,1220.25,528
20111101|2011-10-28 12:30,28,1220,1220.25,1215.25,1216,945
20111101|2011-10-28 13:00,28,1216,1220,1215.25,1217.5,1717
20111101|2011-10-30 18:00,31,1217,1218.5,1216,1217.5,267
20111101|2011-10-30 18:30,31,1217.5,1217.75,1217,1217,141
20111101|2011-10-30 19:00,31,1217.75,1219,1216,1219,71
20111101|2011-10-30 19:30,31,1218.75,1219,1218,1218.25,7
20111101|2011-10-30 20:00,31,1218.25,1218.25,1213.5,1215.25,117
20111101|2011-10-30 20:30,31,1215,1215,1210.5,1212.5,160
20111101|2011-10-30 21:00,31,1212,1212,1210.5,1210.5,42
20111101|2011-10-30 21:30,31,1210.5,1212,1208.75,1209.75,94
20111101|2011-10-30 22:00,31,1209.25,1210,1203.75,1204.25,298
20111101|2011-10-30 22:30,31,1204.25,1205,1202,1202.75,143
20111101|2011-10-30 23:00,31,1203,1203,1203,1203,5
20111101|2011-10-30 23:30,31,1203,1203.75,1203,1203.75,33
20111101|2011-10-31 00:00,31,1204,1204.75,1203.75,1204.5,30
20111101|2011-10-31 00:30,31,1204.75,1207.5,1203,1205.5,89
20111101|2011-10-31 01:00,31,1204.5,1205,1204.25,1204.5,33
20111101|2011-10-31 01:30,31,1203.75,1205.75,1201.75,1205.5,186
20111101|2011-10-31 02:00,31,1205.75,1206,1203.75,1204.5,28
20111101|2011-10-31 02:30,31,1205,1206.75,1205,1206.25,149
20111101|2011-10-31 03:00,31,1206.25,1207,1206.25,1206.5,79
20111101|2011-10-31 03:30,31,1206.75,1206.75,1206.25,1206.25,5
20111101|2011-10-31 04:00,31,1206,1206,1204,1204.75,96
20111101|2011-10-31 04:30,31,1204,1205.25,1204,1205.25,11
20111101|2011-10-31 05:00,31,1205.75,1205.75,1204.75,1205.25,39
20111101|2011-10-31 05:30,31,1206,1206,1205,1205.5,17
20111101|2011-10-31 06:00,31,1205.25,1205.5,1205,1205.5,18
20111101|2011-10-31 06:30,31,1204.75,1206,1204.75,1206,6
20111101|2011-10-31 07:00,31,1206.75,1207.25,1206.25,1206.25,27
20111101|2011-10-31 09:30,31,1204,1210,1200.5,1205.75,1656
20111101|2011-10-31 10:00,31,1205.5,1206.25,1193.5,1196,1121
20111101|2011-10-31 10:30,31,1196,1199,1196,1197,330
20111101|2011-10-31 11:00,31,1197,1198.25,1195.5,1197.5,306
20111101|2011-10-31 11:30,31,1198,1203.5,1198,1201.75,447
20111101|2011-10-31 12:00,31,1202,1205,1201.5,1203,290
20111101|2011-10-31 12:30,31,1203.25,1205.75,1202.5,1203.75,219
20111101|2011-10-31 13:00,31,1203.75,1210.25,1203.75,1210.25,475
20111101|2011-10-31 18:00,1,1204.5,1206,1202.75,1203.5,31
20111101|2011-10-31 18:30,1,1203.5,1205.5,1203.5,1205.5,6
20111101|2011-10-31 19:00,1,1205,1206.5,1205,1206.5,12
20111101|2011-10-31 19:30,1,1207,1212.25,1207,1210.5,72
20111101|2011-10-31 20:00,1,1211.5,1211.5,1205.25,1209.25,34
20111101|2011-10-31 20:30,1,1212.25,1212.75,1211,1212.5,14
20111101|2011-10-31 21:00,1,1212.75,1212.75,1210.75,1212.5,17
20111101|2011-10-31 21:30,1,1211.75,1212.5,1211.75,1212.5,5
20111101|2011-10-31 22:00,1,1212.25,1212.25,1208.75,1208.75,10
20111101|2011-10-31 22:30,1,1209.25,1209.25,1208.75,1209,6
20111101|2011-10-31 23:00,1,1208.5,1208.5,1207,1207,6
20111101|2011-10-31 23:30,1,1207.25,1207.25,1206.25,1206.25,5
20111101|2011-11-01 00:00,1,1206.25,1207,1206.25,1207,7
20111101|2011-11-01 00:30,1,1207,1207,1205.5,1205.5,9
20111101|2011-11-01 01:00,1,1206.25,1207.75,1206.25,1207.5,16
20111101|2011-11-01 01:30,1,1209.5,1209.5,1207.25,1207.25,7
20111101|2011-11-01 02:00,1,1206.25,1206.25,1204.75,1204.75,13
20111101|2011-11-01 02:30,1,1205.25,1205.25,1201.75,1201.75,16
20111101|2011-11-01 03:00,1,1201.75,1201.75,1198,1198,27
20111101|2011-11-01 03:30,1,1198.75,1198.75,1197.25,1197.25,7
20111101|2011-11-01 04:00,1,1197.5,1197.5,1196.25,1196.25,23
20111101|2011-11-01 04:30,1,1196,1196.25,1191,1191.25,60
20111101|2011-11-01 05:00,1,1192.5,1193.25,1192.5,1193.25,4
20111101|2011-11-01 05:30,1,1193.5,1194.25,1187.75,1189,89
20111101|2011-11-01 06:00,1,1189.5,1194.5,1188.75,1194.5,76
20111101|2011-11-01 06:30,1,1194,1194.5,1191.5,1192,35
20111101|2011-11-01 07:00,1,1191,1191,1183.25,1186,143
20111101|2011-11-01 09:30,1,1183,1194.25,1180.5,1193,609
20111101|2011-11-01 10:00,1,1192.5,1197.5,1190.5,1194.25,168
20111101|2011-11-01 10:30,1,1194.5,1195,1188,1190,305
20111101|2011-11-01 11:00,1,1189.5,1190.25,1186.75,1187,174
20111101|2011-11-01 11:30,1,1186.75,1187.25,1185.5,1186,256
20111101|2011-11-01 12:00,1,1185.25,1186.25,1183.25,1186,189
20111101|2011-11-01 12:30,1,1187.5,1194.25,1187.25,1191.75,206
20111101|2011-11-01 13:00,1,1192.25,1196,1190.5,1192.75,405
20111101|2011-11-01 18:00,2,1189.75,1190.5,1187.5,1187.5,64
20111101|2011-11-01 18:30,2,1189.5,1189.5,1189.5,1189.5,5
20111101|2011-11-01 19:00,2,1189.75,1192.5,1189.75,1192.5,13
20111101|2011-11-01 19:30,2,1193.75,1196,1193.5,1195,28
20111101|2011-11-01 20:00,2,1194.75,1200.25,1194.5,1197.75,165
20111101|2011-11-01 20:30,2,1199.25,1200.5,1195.75,1195.75,95
20111101|2011-11-01 21:00,2,1195.75,1198,1195,1196.75,43
20111101|2011-11-01 21:30,2,1196,1197,1195.5,1197,30
20111101|2011-11-01 22:00,2,1196.75,1197.75,1194.5,1197.5,26
20111101|2011-11-01 22:30,2,1197.25,1197.5,1197.25,1197.5,2
20111101|2011-11-01 23:00,2,1199.25,1199.25,1199.25,1199.25,2
20111101|2011-11-01 23:30,2,1199.25,1199.25,1198.25,1199,4
20111101|2011-11-02 00:00,2,1198.75,1199,1198.75,1199,2
20111101|2011-11-02 00:30,2,1199.25,1200.25,1198.75,1199.75,53
20111101|2011-11-02 01:00,2,1200.5,1205.25,1200.5,1203.5,42
20111101|2011-11-02 01:30,2,1204.25,1207.25,1203.5,1206.5,66
20111101|2011-11-02 02:00,2,1206.5,1206.75,1206.25,1206.75,17
20111101|2011-11-02 02:30,2,1206.25,1207.75,1204.75,1207.5,17
20111101|2011-11-02 03:00,2,1208,1208,1208,1208,2
20111101|2011-11-02 03:30,2,1207.75,1207.75,1205.75,1206,13
20111101|2011-11-02 04:00,2,1207.5,1207.5,1206,1206,45
20111101|2011-11-02 04:30,2,1203.75,1203.75,1200.25,1200.25,33
20111101|2011-11-02 05:00,2,1203.5,1204.25,1203,1203,22
20111101|2011-11-02 05:30,2,1203.25,1203.5,1200.5,1200.5,25
20111101|2011-11-02 06:00,2,1201,1201.75,1200.5,1201.75,11
20111101|2011-11-02 06:30,2,1202,1202,1202,1202,6
20111101|2011-11-02 07:00,2,1201.75,1204.25,1201.5,1204,21
20111101|2011-11-02 09:30,2,1204,1205,1196.25,1196.25,256
20111101|2011-11-02 10:00,2,1196.5,1199.5,1195.5,1197,137
20111101|2011-11-02 10:30,2,1196.75,1196.75,1193.25,1194.75,101
20111101|2011-11-02 11:00,2,1195,1196.75,1194,1196.75,54
20111101|2011-11-02 11:30,2,1198.25,1199.75,1195.5,1196,39
20111101|2011-11-02 12:00,2,1195.75,1196.25,1191.5,1194.5,111
20111101|2011-11-02 12:30,2,1194.5,1196.75,1193.75,1194,73
20111101|2011-11-02 13:00,2,1194.75,1197,1192.25,1193,109
20111101|2011-11-02 18:00,3,1192.75,1195,1192.75,1194,4
20111101|2011-11-02 19:30,3,1193.75,1195.25,1193.75,1194.75,5
20111101|2011-11-02 20:00,3,1195.75,1201.25,1195.75,1199.5,123
20111101|2011-11-02 20:30,3,1199.5,1200,1196.25,1197.75,31
20111101|2011-11-02 21:00,3,1199,1199.25,1197.5,1197.5,17
20111101|2011-11-02 21:30,3,1197.5,1200.5,1197.25,1198.75,48
20111101|2011-11-02 22:00,3,1198.5,1200.5,1198.5,1199.5,17
20111101|2011-11-02 22:30,3,1199.75,1199.75,1199.75,1199.75,2
20111101|2011-11-02 23:00,3,1199.5,1199.5,1199.5,1199.5,1
20111101|2011-11-03 00:30,3,1198.75,1199,1198.5,1199,16
20111101|2011-11-03 01:00,3,1200,1201,1200,1201,26
20111101|2011-11-03 01:30,3,1202,1202,1197.75,1197.75,39
20111101|2011-11-03 02:00,3,1197.25,1197.25,1193.25,1194,18
20111101|2011-11-03 03:00,3,1195.75,1200,1195.75,1200,6
20111101|2011-11-03 03:30,3,1200,1200,1200,1200,7
20111101|2011-11-03 04:00,3,1206,1210,1206,1209.25,11
20111101|2011-11-03 04:30,3,1207.75,1210,1207.75,1210,4
20111101|2011-11-03 05:00,3,1213.25,1215.75,1213.25,1215.75,11
20111101|2011-11-03 05:30,3,1215.25,1220.75,1215.25,1220.75,8
20111101|2011-11-03 06:00,3,1217.75,1217.75,1217.75,1217.75,1
20111101|2011-11-03 06:30,3,1215.5,1215.5,1214.75,1215.25,8
20111101|2011-11-03 07:00,3,1214.75,1215.75,1214.75,1215.5,9
20111101|2011-11-03 09:30,3,1211.5,1222.75,1206.75,1220.75,211
20111101|2011-11-03 10:00,3,1220.75,1221.5,1216.25,1218.5,50
20111101|2011-11-03 10:30,3,1218.5,1218.5,1208.25,1208.25,72
20111101|2011-11-03 11:00,3,1209,1217.75,1206.75,1217.25,78
20111101|2011-11-03 11:30,3,1219,1220.5,1217.25,1219,44
20111101|2011-11-03 12:00,3,1218.5,1220.25,1217,1217,31
20111101|2011-11-03 12:30,3,1215.25,1218.5,1212.25,1218.25,38
20111101|2011-11-03 13:00,3,1215.25,1219.5,1215.25,1219.25,19
20111101|2011-11-03 18:00,4,1219,1219,1215.75,1215.75,45
20111101|2011-11-03 18:30,4,1217.5,1218.25,1217.5,1218.25,7
20111101|2011-11-03 20:00,4,1216.75,1219,1216.75,1219,15
20111101|2011-11-03 20:30,4,1219.25,1219.25,1218.5,1218.5,2
20111101|2011-11-03 21:30,4,1217.5,1219.5,1217.5,1218.75,4
20111101|2011-11-03 23:00,4,1218,1218,1218,1218,1
20111101|2011-11-04 00:00,4,1218.25,1218.25,1218.25,1218.25,2
20111101|2011-11-04 02:00,4,1220.25,1220.25,1220.25,1220.25,1
20111101|2011-11-04 02:30,4,1220.25,1220.25,1220.25,1220.25,1
20111101|2011-11-04 09:30,4,1214.5,1216.75,1211,1214,180
20111101|2011-11-04 10:00,4,1214.5,1218.5,1214.5,1217.5,140
20111101|2011-11-04 10:30,4,1217.25,1217.25,1212,1214.5,62
20111101|2011-11-04 11:00,4,1216,1216,1214,1215,20
20111101|2011-11-04 11:30,4,1214,1214,1213,1213,7
20111101|2011-11-04 12:00,4,1215.5,1217.5,1214.25,1214.25,28
20111101|2011-11-04 12:30,4,1214.5,1216.25,1214.25,1214.25,56
20111101|2011-11-04 13:00,4,1214,1215,1211.75,1212,43
20111101|2011-11-06 18:00,7,1211,1213.25,1211,1212.25,22
20111101|2011-11-06 18:30,7,1212.5,1212.5,1212.5,1212.5,2
20111101|2011-11-06 19:00,7,1212,1212.25,1204.75,1204.75,20
20111101|2011-11-06 19:30,7,1204,1204,1202,1202,4
20111101|2011-11-06 20:00,7,1202.25,1203.5,1202.25,1203.5,2
20111101|2011-11-06 20:30,7,1204.25,1204.25,1204.25,1204.25,1
20111101|2011-11-06 21:00,7,1203.75,1203.75,1202.25,1202.5,3
20111101|2011-11-06 22:30,7,1202.25,1202.25,1202.25,1202.25,1
20111101|2011-11-06 23:30,7,1202,1202,1201.75,1201.75,2
20111101|2011-11-07 00:00,7,1204.25,1204.25,1204.25,1204.25,1
20111101|2011-11-07 00:30,7,1204.5,1204.5,1204.5,1204.5,1
20111101|2011-11-07 01:30,7,1202.75,1202.75,1202.75,1202.75,2
20111101|2011-11-07 03:00,7,1201.25,1202.25,1201.25,1202.25,27
20111101|2011-11-07 03:30,7,1204,1204,1204,1204,1
20111101|2011-11-07 04:00,7,1205,1205.25,1205,1205.25,6
20111101|2011-11-07 04:30,7,1207.75,1207.75,1207.75,1207.75,7
20111101|2011-11-07 05:00,7,1208.75,1210,1208.75,1209.75,12
20111101|2011-11-07 05:30,7,1210.25,1211,1210,1211,6
20111101|2011-11-07 06:00,7,1209.5,1210.75,1209.5,1210.75,39
20111101|2011-11-07 09:30,7,1209.75,1210.25,1194,1194.25,252
20111101|2011-11-07 10:00,7,1193,1193.25,1188.75,1190.75,73
20111101|2011-11-07 10:30,7,1190.5,1192,1188.5,1191.5,51
20111101|2011-11-07 11:00,7,1191.25,1195.25,1191.25,1195.25,26
20111101|2011-11-07 11:30,7,1193.5,1194,1192.75,1194,8
20111101|2011-11-07 12:00,7,1194,1197,1193.75,1194,45
20111101|2011-11-07 12:30,7,1194,1194,1192,1193.5,16
20111101|2011-11-07 13:00,7,1194.25,1194.5,1191.25,1191.75,42
20111101|2011-11-07 18:00,8,1194,1196,1194,1196,51
20111101|2011-11-07 19:30,8,1193.25,1193.25,1192.75,1192.75,3
20111101|2011-11-07 22:00,8,1197.75,1198,1197.75,1198,2
20111101|2011-11-07 22:30,8,1197.5,1197.5,1196.75,1196.75,5
20111101|2011-11-07 23:00,8,1196.5,1196.5,1196.25,1196.25,2
20111101|2011-11-07 23:30,8,1196,1196,1195.5,1195.5,9
20111101|2011-11-08 00:30,8,1195.5,1195.5,1194.5,1194.5,3
20111101|2011-11-08 01:30,8,1194,1194,1194,1194,1
20111101|2011-11-08 04:30,8,1197,1197,1196,1196,2
20111101|2011-11-08 05:00,8,1197,1197,1197,1197,5
20111101|2011-11-08 06:30,8,1200.75,1200.75,1200.75,1200.75,5
20111101|2011-11-08 09:30,8,1198.25,1206.5,1198,1204.25,86
20111101|2011-11-08 10:00,8,1205,1205,1198.75,1199.75,33
20111101|2011-11-08 10:30,8,1200.5,1203,1200.5,1201.5,22
20111101|2011-11-08 11:00,8,1200.5,1201.5,1199.5,1199.5,21
20111101|2011-11-08 11:30,8,1195.75,1198.75,1195.75,1197.75,42
20111101|2011-11-08 12:00,8,1197.5,1197.5,1195.75,1197,13
20111101|2011-11-08 12:30,8,1197.5,1198.5,1196.5,1196.75,85
20111101|2011-11-08 13:00,8,1196.5,1197.75,1194.25,1195.75,59
20111101|2011-11-08 18:00,9,1196,1198,1196,1196.25,4
20111101|2011-11-08 19:00,9,1200,1200,1200,1200,5
20111101|2011-11-08 19:30,9,1201.5,1201.5,1201.5,1201.5,3
20111101|2011-11-08 20:00,9,1200,1200,1200,1200,2
20111101|2011-11-08 20:30,9,1200,1200,1200,1200,2
20111101|2011-11-08 22:30,9,1200,1200,1200,1200,2
20111101|2011-11-09 01:00,9,1195,1195,1195,1195,1
20111101|2011-11-09 02:00,9,1194,1194,1194,1194,2
20111101|2011-11-09 03:00,9,1191.5,1191.5,1190.75,1190.75,3
20111101|2011-11-09 03:30,9,1190,1190,1188.5,1188.5,7
20111101|2011-11-09 04:00,9,1188,1188.25,1187.5,1187.5,4
20111101|2011-11-09 04:30,9,1188,1188,1185.5,1186.75,10
20111101|2011-11-09 05:00,9,1186,1186,1184,1184.75,6
20111101|2011-11-09 05:30,9,1185.25,1188.25,1185.25,1186.5,11
20111101|2011-11-09 06:00,9,1186,1187.25,1185.5,1185.75,11
20111101|2011-11-09 06:30,9,1186.25,1186.75,1186.25,1186.75,4
20111101|2011-11-09 07:00,9,1187.75,1187.75,1186.25,1186.75,8
20111101|2011-11-09 09:30,9,1179.25,1180.75,1174,1178.75,116
20111101|2011-11-09 10:00,9,1181.5,1186.75,1177,1185.25,50
20111101|2011-11-09 10:30,9,1183,1189,1183,1186.5,12
20111101|2011-11-09 11:00,9,1187,1187.75,1183.25,1183.25,14
20111101|2011-11-09 11:30,9,1181.75,1181.75,1178.75,1180.5,46
20111101|2011-11-09 12:00,9,1179.75,1181.5,1179,1179.75,71
20111101|2011-11-09 12:30,9,1179.75,1181,1175.5,1175.5,52
20111101|2011-11-09 13:00,9,1175.75,1176.75,1175,1176.25,16
20111101|2011-11-09 18:00,10,1175,1175,1175,1175,5
20111101|2011-11-09 19:00,10,1172,1172,1170,1170,28
20111101|2011-11-10 02:00,10,1170,1170,1170,1170,1
20111101|2011-11-10 03:00,10,1175,1175,1175,1175,10
20111101|2011-11-10 04:00,10,1180,1180,1179.75,1180,8
20111101|2011-11-10 05:00,10,1176.75,1176.75,1176.75,1176.75,1
20111101|2011-11-10 07:00,10,1177,1177,1177,1177,1
20111101|2011-11-10 09:30,10,1179,1179,1166.75,1167,146
20111101|2011-11-10 10:00,10,1167.75,1168,1164,1165.5,57
20111101|2011-11-10 10:30,10,1163.75,1165,1161.75,1163.75,33
20111101|2011-11-10 11:00,10,1163.5,1164,1159.25,1159.25,68
20111101|2011-11-10 11:30,10,1159.75,1161.5,1158.25,1161,28
20111101|2011-11-10 12:00,10,1161,1162.5,1161,1162.5,49
20111101|2011-11-10 12:30,10,1161.25,1162.5,1160,1161.75,15
20111101|2011-11-10 13:00,10,1161,1161,1160,1160,5
20111101|2011-11-10 18:00,11,1160,1160.5,1159.25,1160.25,10
20111101|2011-11-10 19:30,11,1166.25,1167,1166.25,1167,21
20111101|2011-11-10 20:30,11,1166.25,1167.5,1166.25,1167.5,2
20111101|2011-11-11 04:30,11,1166.75,1166.75,1165,1165,4
20111101|2011-11-11 05:00,11,1165,1165.75,1165,1165,3
20111101|2011-11-11 05:30,11,1165.75,1165.75,1164.5,1164.5,3
20111101|2011-11-11 06:00,11,1164,1164,1162,1163.25,7
20111101|2011-11-11 06:30,11,1162,1162.5,1162,1162,6
20111101|2011-11-11 07:00,11,1162.75,1162.75,1162.75,1162.75,1
20111101|2011-11-11 09:30,11,1166.75,1167.75,1163,1166,131
20111101|2011-11-11 10:00,11,1165.5,1165.75,1163.5,1163.5,28
20111101|2011-11-11 10:30,11,1163.5,1168,1162.75,1168,69
20111101|2011-11-11 11:00,11,1165.75,1167,1165,1166.25,12
20111101|2011-11-11 11:30,11,1165,1165.75,1164.75,1165.75,46
20111101|2011-11-11 12:00,11,1166,1166.5,1165.5,1166,18
20111101|2011-11-11 12:30,11,1166,1166,1163,1163.25,36
20111101|2011-11-11 13:00,11,1163.75,1167,1163,1165,36
20111101|2011-11-13 18:00,14,1171.25,1171.25,1170.25,1170.25,6
20111101|2011-11-13 20:30,14,1179.25,1179.25,1179.25,1179.25,1
20111101|2011-11-14 05:00,14,1177.5,1177.5,1176,1176,4
20111101|2011-11-14 06:00,14,1176,1176,1173,1173,14
20111101|2011-11-14 06:30,14,1173.75,1175.75,1173.75,1175.75,9
20111101|2011-11-14 09:30,14,1174,1178.5,1172.5,1178.5,32
20111101|2011-11-14 10:00,14,1177.75,1180,1177.75,1180,6
20111101|2011-11-14 10:30,14,1177.25,1177.25,1170,1170,8
20111101|2011-11-14 11:00,14,1169.25,1169.25,1168.75,1168.75,4
20111101|2011-11-14 11:30,14,1170,1171.25,1169.25,1171,14
20120101|2011-04-12 10:30,12,1347.75,1353.75,1347.25,1353.75,10
20120101|2011-04-12 11:00,12,1349.5,1350,1349.5,1350,200
20120101|2011-04-12 11:30,12,1351.25,1351.25,1351.25,1351.25,1
20120101|2011-04-12 12:00,12,1352.25,1352.25,1352,1352,6
20120101|2011-04-12 12:30,12,1350.5,1350.5,1348.5,1348.5,2
20120101|2011-04-12 13:00,12,1349,1350.5,1349,1350.5,4
20120101|2011-04-12 19:00,13,1354.75,1357,1354.75,1357,2
20120101|2011-04-12 19:30,13,1358,1358,1358,1358,1
20120101|2011-04-12 20:00,13,1359.25,1361.75,1359.25,1361.25,7
20120101|2011-04-12 20:30,13,1363,1363,1362.25,1362.25,4
20120101|2011-04-12 21:00,13,1361,1361,1361,1361,2
20120101|2011-04-12 21:30,13,1361.25,1361.25,1360.75,1360.75,13
20120101|2011-04-12 22:00,13,1361,1361,1360.25,1361,7
20120101|2011-04-12 22:30,13,1361.25,1361.25,1361.25,1361.25,1
20120101|2011-04-13 00:30,13,1363.25,1363.75,1363.25,1363.75,3
20120101|2011-04-13 01:00,13,1362.75,1364,1362.75,1364,2
20120101|2011-04-13 01:30,13,1364.25,1364.25,1364.25,1364.25,3
20120101|2011-04-13 06:30,13,1364.5,1364.5,1364.5,1364.5,1
20120101|2011-04-13 09:30,13,1363,1370,1360.75,1365.75,77
20120101|2011-04-13 10:00,13,1364.25,1364.75,1364,1364,31
20120101|2011-04-13 10:30,13,1364.75,1364.75,1363.5,1363.5,6
20120101|2011-04-13 11:30,13,1360.25,1360.25,1354,1354,5
20120101|2011-04-13 12:00,13,1358.75,1360,1358.75,1360,5
20120101|2011-04-13 12:30,13,1356.5,1356.5,1354.75,1354.75,7
20120101|2011-04-13 13:00,13,1361.5,1361.5,1361.5,1361.5,1
20120101|2011-04-13 18:00,14,1361.75,1361.75,1359.75,1360,16
20120101|2011-04-13 19:00,14,1356.75,1356.75,1356.75,1356.75,1
20120101|2011-04-13 19:30,14,1354.5,1359,1354.25,1359,4
20120101|2011-04-13 20:00,14,1359,1360.75,1359,1360.75,3
20120101|2011-04-13 20:30,14,1361.25,1361.25,1359.25,1359.25,3
20120101|2011-04-13 21:00,14,1361.25,1361.25,1361.25,1361.25,2
20120101|2011-04-13 21:30,14,1360.25,1363.5,1360.25,1363.5,7
20120101|2011-04-13 22:00,14,1363.75,1363.75,1360,1360,3
20120101|2011-04-13 22:30,14,1360.25,1360.25,1360.25,1360.25,2
20120101|2011-04-13 23:00,14,1359,1360,1359,1360,2
20120101|2011-04-13 23:30,14,1359.75,1359.75,1359.75,1359.75,1
20120101|2011-04-14 00:30,14,1356.75,1356.75,1355.25,1355.25,4
20120101|2011-04-14 05:30,14,1349,1349,1349,1349,4
20120101|2011-04-14 06:00,14,1346,1346,1343.25,1344.75,8
20120101|2011-04-14 06:30,14,1346.25,1346.75,1346.25,1346.75,5
20120101|2011-04-14 07:00,14,1348.5,1348.5,1348.5,1348.5,1
20120101|2011-04-14 09:30,14,1349.25,1355,1349.25,1350.25,26
20120101|2011-04-14 10:00,14,1348.25,1350,1345,1349.75,90
20120101|2011-04-14 10:30,14,1349,1349,1349,1349,1
20120101|2011-04-14 11:00,14,1350,1350,1350,1350,1
20120101|2011-04-14 11:30,14,1352,1352,1350,1350,2
20120101|2011-04-14 12:30,14,1350,1350,1349.75,1350,85
20120101|2011-04-14 13:00,14,1353,1355,1353,1354.25,4
20120101|2011-04-14 18:00,15,1353.5,1353.5,1353.5,1353.5,3
20120101|2011-04-14 19:00,15,1354,1354,1354,1354,1
20120101|2011-04-14 20:00,15,1357.25,1357.25,1354.25,1354.25,3
20120101|2011-04-14 20:30,15,1354,1355.5,1354,1355.5,2
20120101|2011-04-14 21:00,15,1357.75,1357.75,1357.75,1357.75,6
20120101|2011-04-14 21:30,15,1356,1356,1356,1356,2
20120101|2011-04-14 22:00,15,1355.25,1355.25,1354.75,1354.75,2
20120101|2011-04-14 22:30,15,1354,1354,1354,1354,1
20120101|2011-04-15 00:30,15,1350.25,1351,1348.75,1348.75,3
20120101|2011-04-15 09:30,15,1344.75,1350,1340,1349.5,58
20120101|2011-04-15 10:30,15,1347.25,1347.25,1347.25,1347.25,1
20120101|2011-04-15 11:00,15,1349,1350,1348.75,1350,3
20120101|2011-04-15 11:30,15,1351,1351,1351,1351,3
20120101|2011-04-15 12:00,15,1348,1348,1347.75,1347.75,3
20120101|2011-04-15 12:30,15,1350,1352.25,1350,1352.25,2
20120101|2011-04-15 13:00,15,1352.25,1353.25,1349.5,1349.5,14
20120101|2011-04-17 18:00,18,1343.75,1343.75,1343.75,1343.75,1
20120101|2011-04-17 19:00,18,1344,1344.5,1344,1344.5,2
20120101|2011-04-17 19:30,18,1345,1345,1338.25,1338.25,9
20120101|2011-04-17 20:00,18,1342.25,1343.75,1340.5,1340.5,6
20120101|2011-04-17 20:30,18,1342,1342,1341.75,1341.75,2
20120101|2011-04-17 21:30,18,1343.25,1345.75,1343.25,1345.75,8
20120101|2011-04-17 22:30,18,1347.75,1347.75,1347.75,1347.75,2
20120101|2011-04-17 23:00,18,1348.5,1348.5,1348.5,1348.5,1
20120101|2011-04-17 23:30,18,1348.75,1348.75,1348.75,1348.75,1
20120101|2011-04-18 00:30,18,1347.75,1348,1347.75,1348,3
20120101|2011-04-18 04:00,18,1346,1346,1346,1346,1
20120101|2011-04-18 09:30,18,1344,1351.25,1341.5,1350.75,29
20120101|2011-04-18 10:00,18,1353.75,1354.25,1350,1352.75,17
20120101|2011-04-18 10:30,18,1354,1354,1350.5,1350.5,7
20120101|2011-04-18 11:00,18,1350.25,1350.25,1350.25,1350.25,1
20120101|2011-04-18 11:30,18,1350.5,1356.75,1350.5,1356.75,2
20120101|2011-04-18 12:30,18,1353.5,1354.75,1353.5,1354.75,3
20120101|2011-04-18 13:00,18,1361.5,1361.5,1361.5,1361.5,1
20120101|2011-04-18 18:00,19,1357.75,1357.75,1357.75,1357.75,1
20120101|2011-04-18 18:30,19,1358.25,1358.25,1358.25,1358.25,1
20120101|2011-04-18 19:00,19,1359.5,1359.5,1359.5,1359.5,1
20120101|2011-04-18 19:30,19,1361,1361.25,1361,1361.25,2
20120101|2011-04-18 20:00,19,1358.5,1359.75,1357.75,1359.75,16
20120101|2011-04-18 21:00,19,1357.25,1357.25,1355.75,1355.75,4
20120101|2011-04-18 21:30,19,1352.75,1352.75,1352.75,1352.75,1
20120101|2011-04-18 22:00,19,1354.5,1354.5,1354.5,1354.5,2
20120101|2011-04-18 22:30,19,1353.5,1354.5,1353.5,1354.5,2
20120101|2011-04-18 23:30,19,1351.75,1351.75,1351.75,1351.75,2
20120101|2011-04-19 00:00,19,1352,1352,1352,1352,2
20120101|2011-04-19 00:30,19,1353.25,1354.5,1353.25,1354,5
20120101|2011-04-19 06:00,19,1355.75,1355.75,1355.75,1355.75,2
20120101|2011-04-19 06:30,19,1357.75,1357.75,1357.75,1357.75,1
20120101|2011-04-19 09:30,19,1359.25,1361.25,1354.75,1354.75,127
20120101|2011-04-19 10:00,19,1351,1351,1350,1350,16
20120101|2011-04-19 10:30,19,1357,1357,1356.75,1356.75,3
20120101|2011-04-19 11:00,19,1361.25,1363,1358.25,1358.25,11
20120101|2011-04-19 11:30,19,1360.25,1361.5,1360.25,1361.5,3
20120101|2011-04-19 12:00,19,1362,1362,1360.25,1360.25,2
20120101|2011-04-19 13:00,19,1357.75,1357.75,1357.75,1357.75,1
20120101|2011-04-19 18:00,20,1360,1362,1360,1362,5
20120101|2011-04-19 19:00,20,1363.25,1363.25,1363.25,1363.25,1
20120101|2011-04-19 19:30,20,1364,1365,1364,1365,3
20120101|2011-04-19 20:00,20,1366,1367,1366,1367,6
20120101|2011-04-19 20:30,20,1367,1367.5,1366.75,1367.5,10
20120101|2011-04-19 21:00,20,1366.75,1367.5,1366.75,1367.5,8
20120101|2011-04-19 22:00,20,1367.5,1368.5,1367.5,1367.5,4
20120101|2011-04-19 23:30,20,1368.5,1368.5,1368.5,1368.5,1
20120101|2011-04-20 00:00,20,1368.5,1370,1368.5,1370,2
20120101|2011-04-20 00:30,20,1370,1370,1370,1370,1
20120101|2011-04-20 02:00,20,1370.75,1370.75,1370.75,1370.75,1
20120101|2011-04-20 02:30,20,1370,1370.5,1370,1370.5,4
20120101|2011-04-20 03:30,20,1375,1375,1375,1375,2
20120101|2011-04-20 04:30,20,1377.25,1377.25,1377.25,1377.25,1
20120101|2011-04-20 06:30,20,1378,1378,1378,1378,11
20120101|2011-04-20 07:00,20,1376.25,1376.25,1375.5,1375.5,4
20120101|2011-04-20 09:30,20,1379.75,1391.5,1377.25,1390,95
20120101|2011-04-20 10:00,20,1389.5,1389.5,1385,1385,25
20120101|2011-04-20 10:30,20,1386,1387,1385.25,1385.25,5
20120101|2011-04-20 11:00,20,1386.5,1386.5,1382.75,1382.75,9
20120101|2011-04-20 11:30,20,1378.75,1378.75,1377,1377,6
20120101|2011-04-20 12:00,20,1377.5,1377.5,1374.5,1374.5,6
20120101|2011-04-20 13:00,20,1374,1374,1369.5,1369.5,3
20120101|2011-04-20 18:00,21,1372,1377,1372,1377,8
20120101|2011-04-20 19:00,21,1378,1378,1377.25,1377.25,3
20120101|2011-04-20 19:30,21,1377.75,1377.75,1376.25,1376.25,4
20120101|2011-04-20 20:00,21,1373.75,1374,1373.25,1373.25,10
20120101|2011-04-20 20:30,21,1374.25,1374.25,1373,1373,4
20120101|2011-04-20 21:00,21,1372,1372,1368.75,1368.75,3
20120101|2011-04-20 22:00,21,1372.75,1372.75,1372.75,1372.75,2
20120101|2011-04-20 23:30,21,1374.25,1374.25,1374.25,1374.25,2
20120101|2011-04-21 00:30,21,1373.25,1373.25,1373.25,1373.25,1
20120101|2011-04-21 05:00,21,1378.75,1378.75,1378.75,1378.75,1
20120101|2011-04-21 09:30,21,1378,1378,1367.75,1375.25,147
20120101|2011-04-21 10:00,21,1377.5,1377.5,1375.75,1376.5,7
20120101|2011-04-21 10:30,21,1373.75,1377,1373.75,1377,4
20120101|2011-04-21 11:00,21,1379.5,1387.75,1377.75,1386.5,10
20120101|2011-04-21 11:30,21,1382.5,1385.25,1382.5,1385.25,6
20120101|2011-04-21 12:00,21,1381,1382,1381,1382,3
20120101|2011-04-21 12:30,21,1383.75,1390,1383.5,1390,23
20120101|2011-04-21 13:00,21,1389.25,1390.25,1388.25,1390,14
20120101|2011-04-24 18:00,25,1390,1390.75,1390,1390.75,4
20120101|2011-04-24 18:30,25,1395,1395,1394.75,1394.75,2
20120101|2011-04-24 19:00,25,1397,1397,1396,1396,3
20120101|2011-04-24 19:30,25,1397.25,1397.25,1395.25,1395.25,8
20120101|2011-04-24 20:00,25,1395,1395,1391.75,1392.25,11
20120101|2011-04-24 20:30,25,1392.5,1393.5,1391.25,1391.25,6
20120101|2011-04-24 21:30,25,1391.75,1392.25,1390.75,1390.75,3
20120101|2011-04-25 00:30,25,1392,1392,1392,1392,1
20120101|2011-04-25 06:30,25,1389.75,1389.75,1389.75,1389.75,1
20120101|2011-04-25 09:30,25,1384.5,1387.75,1380,1386.5,32
20120101|2011-04-25 10:00,25,1388,1388,1381.5,1381.5,3
20120101|2011-04-25 10:30,25,1383,1384,1382.5,1383.75,10
20120101|2011-04-25 11:00,25,1379.5,1382.5,1379.5,1382.25,4
20120101|2011-04-25 11:30,25,1384.5,1385.75,1384.5,1385.75,2
20120101|2011-04-25 12:00,25,1385,1387.25,1383,1383,9
20120101|2011-04-25 12:30,25,1384.5,1384.5,1383.75,1384.25,10
20120101|2011-04-25 13:00,25,1388,1390.25,1387.5,1390.25,7
20120101|2011-04-25 18:00,26,1388.5,1388.5,1386,1386,3
20120101|2011-04-25 19:00,26,1387,1387,1387,1387,1
20120101|2011-04-25 20:00,26,1377.25,1377.25,1377.25,1377.25,2
20120101|2011-04-25 20:30,26,1377.25,1377.25,1377.25,1377.25,2
20120101|2011-04-25 21:30,26,1376.25,1377,1376.25,1377,4
20120101|2011-04-25 22:00,26,1376.25,1376.25,1376.25,1376.25,2
20120101|2011-04-25 22:30,26,1374.75,1374.75,1373,1373,3
20120101|2011-04-26 00:30,26,1374.75,1374.75,1373.5,1373.5,3
20120101|2011-04-26 09:30,26,1378.75,1381.75,1377.5,1381.5,42
20120101|2011-04-26 10:00,26,1385,1385,1383.5,1384.5,4
20120101|2011-04-26 10:30,26,1385,1385,1382.25,1383.25,7
20120101|2011-04-26 11:00,26,1382.5,1384,1379,1379.5,30
20120101|2011-04-26 11:30,26,1379,1380.5,1379,1380.5,13
20120101|2011-04-26 12:00,26,1381.75,1382.25,1381.75,1382.25,3
20120101|2011-04-26 12:30,26,1384,1384,1375.75,1377.75,8
20120101|2011-04-26 13:00,26,1378.25,1383.5,1378.25,1383.5,31
20120101|2011-04-26 18:00,27,1383,1383,1383,1383,2
20120101|2011-04-26 19:00,27,1384,1385,1384,1385,2
20120101|2011-04-26 19:30,27,1386,1386,1386,1386,1
20120101|2011-04-26 20:00,27,1386,1386,1379.75,1379.75,5
20120101|2011-04-26 20:30,27,1380.25,1380.25,1379.25,1379.5,5
20120101|2011-04-26 21:00,27,1380.75,1381,1379.25,1379.25,4
20120101|2011-04-26 21:30,27,1376.25,1376.25,1376.25,1376.25,2
20120101|2011-04-26 22:00,27,1375.25,1375.25,1375.25,1375.25,2
20120101|2011-04-26 23:30,27,1380.5,1380.75,1380.5,1380.75,2
20120101|2011-04-27 00:30,27,1379,1380.75,1378.75,1380.75,3
20120101|2011-04-27 03:00,27,1372.5,1372.5,1372.5,1372.5,1
20120101|2011-04-27 06:30,27,1366.75,1366.75,1364.75,1364.75,2
20120101|2011-04-27 07:00,27,1364,1364,1364,1364,1
20120101|2011-04-27 09:30,27,1363.5,1369.25,1359,1367.25,77
20120101|2011-04-27 10:00,27,1368.25,1374,1367.25,1374,15
20120101|2011-04-27 10:30,27,1375,1375,1373,1373,186
20120101|2011-04-27 11:00,27,1373,1373.25,1370.75,1371.25,638
20120101|2011-04-27 11:30,27,1378.75,1379,1376.5,1376.5,3
20120101|2011-04-27 12:00,27,1377.25,1377.25,1377.25,1377.25,1
20120101|2011-04-27 12:30,27,1378.5,1384.5,1378.5,1382.75,13
20120101|2011-04-27 13:00,27,1382.25,1382.25,1374.5,1375.25,10
20120101|2011-04-27 18:00,28,1375.5,1380,1375.5,1380,9
20120101|2011-04-27 19:00,28,1382.25,1382.25,1382.25,1382.25,1
20120101|2011-04-27 19:30,28,1375.5,1375.5,1375.5,1375.5,2
20120101|2011-04-27 20:00,28,1375.5,1375.5,1375.5,1375.5,18
20120101|2011-04-27 20:30,28,1376.75,1376.75,1376,1376,2
20120101|2011-04-27 21:00,28,1379.5,1379.5,1379.5,1379.5,2
20120101|2011-04-27 22:00,28,1380,1380,1380,1380,2
20120101|2011-04-27 23:30,28,1383.5,1385.25,1383.5,1385.25,6
20120101|2011-04-28 00:00,28,1384.75,1384.75,1384.75,1384.75,1
20120101|2011-04-28 07:00,28,1381.25,1381.25,1381.25,1381.25,2
20120101|2011-04-28 09:30,28,1382.5,1382.5,1369.75,1369.75,10
20120101|2011-04-28 10:00,28,1370,1375.25,1370,1375,8
20120101|2011-04-28 10:30,28,1374,1374,1355.75,1356,20
20120101|2011-04-28 11:00,28,1356.75,1357.25,1356.5,1357,6
20120101|2011-04-28 11:30,28,1351.25,1352.5,1345,1345,109
20120101|2011-04-28 12:00,28,1340,1340,1335.5,1335.5,103
20120101|2011-04-28 12:30,28,1330,1334.25,1330,1334.25,50
20120101|2011-04-28 13:00,28,1340.25,1346,1340,1346,11
20120101|2011-04-28 18:00,29,1343,1344.5,1343,1344.5,3
20120101|2011-04-28 19:00,29,1342,1342,1341.5,1341.5,5
20120101|2011-04-28 19:30,29,1350.5,1350.5,1350.5,1350.5,1
20120101|2011-04-28 20:00,29,1351.75,1351.75,1351.75,1351.75,2
20120101|2011-04-28 20:30,29,1351.75,1351.75,1351.5,1351.5,4
20120101|2011-04-28 21:00,29,1350.75,1351,1350.75,1351,3
20120101|2011-04-28 22:00,29,1350,1350,1350,1350,1
20120101|2011-04-29 00:30,29,1349.75,1349.75,1349,1349,3
20120101|2011-04-29 01:00,29,1348.75,1348.75,1348.75,1348.75,5
20120101|2011-04-29 01:30,29,1349,1349.25,1349,1349.25,4
20120101|2011-04-29 03:00,29,1351,1351,1351,1351,1
20120101|2011-04-29 07:00,29,1352.75,1352.75,1352.75,1352.75,4
20120101|2011-04-29 09:30,29,1352,1355,1347.5,1354,31
20120101|2011-04-29 10:00,29,1353,1353,1353,1353,1
20120101|2011-04-29 11:30,29,1357.25,1372.5,1356.75,1371.25,29
20120101|2011-04-29 12:00,29,1370.5,1370.5,1367.25,1367.25,31
20120101|2011-04-29 12:30,29,1372.5,1379.25,1372.5,1373.5,49
20120101|2011-04-29 13:00,29,1369,1382,1369,1382,21
20120101|2011-05-01 18:00,2,1379.75,1381,1379.75,1380.5,3
20120101|2011-05-02 09:30,2,1382,1386.75,1377.5,1377.5,76
20120101|2011-05-02 10:00,2,1376,1382,1374.5,1382,37
20120101|2011-05-02 10:30,2,1379,1381,1377.5,1377.5,27
20120101|2011-05-02 11:00,2,1375,1377.5,1375,1377.5,27
20120101|2011-05-02 11:30,2,1377.5,1378.5,1377.5,1378.5,13
20120101|2011-05-02 12:00,2,1379.5,1381,1379.5,1379.75,12
20120101|2011-05-02 12:30,2,1377.25,1379.5,1374.75,1374.75,16
20120101|2011-05-02 13:00,2,1380.75,1380.75,1379.5,1379.5,15
20120101|2011-05-02 18:00,3,1384.5,1384.5,1384.5,1384.5,2
20120101|2011-05-03 09:30,3,1368,1368,1360.25,1366.5,84
20120101|2011-05-03 10:00,3,1366.5,1366.5,1364,1366,21
20120101|2011-05-03 10:30,3,1370,1370,1363.25,1364.25,11
20120101|2011-05-03 11:00,3,1367.5,1367.5,1366,1366,4
20120101|2011-05-03 11:30,3,1368.75,1368.75,1368.75,1368.75,4
20120101|2011-05-03 12:30,3,1365,1365,1352.5,1353,30
20120101|2011-05-03 13:00,3,1353.25,1356.5,1353,1356.5,16
20120101|2011-05-03 19:30,4,1361.75,1361.75,1361.75,1361.75,1
20120101|2011-05-04 09:30,4,1353,1354,1345,1348,105
20120101|2011-05-04 10:00,4,1349,1351,1348.25,1348.25,3
20120101|2011-05-04 10:30,4,1346.25,1347.25,1345,1347.25,74
20120101|2011-05-04 11:00,4,1345,1345.75,1345,1345.75,5
20120101|2011-05-04 11:30,4,1345,1349.5,1345,1347.5,35
20120101|2011-05-04 12:00,4,1346,1347,1344,1345.5,326
20120101|2011-05-04 12:30,4,1344,1344,1342.25,1342.25,34
20120101|2011-05-04 13:00,4,1345,1347,1345,1347,23
20120101|2011-05-04 18:00,5,1346,1346,1346,1346,1
20120101|2011-05-04 19:30,5,1342,1342,1342,1342,4
20120101|2011-05-04 20:00,5,1345,1345,1345,1345,3
20120101|2011-05-04 20:30,5,1347.75,1350.75,1347.75,1350.75,10
20120101|2011-05-04 21:00,5,1351.75,1351.75,1351.75,1351.75,4
20120101|2011-05-04 21:30,5,1352,1352,1352,1352,6
20120101|2011-05-05 05:00,5,1343,1343,1338,1338,19
20120101|2011-05-05 05:30,5,1335,1335,1335,1335,10
20120101|2011-05-05 09:30,5,1326,1326,1306.25,1308,41
20120101|2011-05-05 10:00,5,1306.25,1310,1300.5,1306.5,36
20120101|2011-05-05 10:30,5,1308.75,1315.75,1308.75,1310.75,18
20120101|2011-05-05 11:00,5,1311.5,1317,1310.25,1317,16
20120101|2011-05-05 11:30,5,1316.75,1317,1313,1313,4
20120101|2011-05-05 12:00,5,1313.5,1317,1313.5,1317,3
20120101|2011-05-05 12:30,5,1315.75,1315.75,1313.75,1313.75,6
20120101|2011-05-05 13:00,5,1313.5,1313.5,1313.5,1313.5,2
20120101|2011-05-05 18:00,6,1314.75,1314.75,1312,1312,8
20120101|2011-05-05 18:30,6,1317.25,1317.25,1317.25,1317.25,5
20120101|2011-05-05 19:30,6,1319,1319,1319,1319,8
20120101|2011-05-05 20:00,6,1319.5,1322.25,1319.5,1322.25,5
20120101|2011-05-06 01:30,6,1314.75,1314.75,1314.75,1314.75,13
20120101|2011-05-06 02:00,6,1314,1314.5,1312.5,1312.5,13
20120101|2011-05-06 02:30,6,1300.75,1300.75,1300.75,1300.75,1
20120101|2011-05-06 03:00,6,1299,1299.75,1299,1299.75,4
20120101|2011-05-06 06:30,6,1311,1311,1311,1311,5
20120101|2011-05-06 09:30,6,1315,1329.5,1315,1326.25,25
20120101|2011-05-06 10:00,6,1325.75,1326.75,1323.25,1323.25,4
20120101|2011-05-06 10:30,6,1326,1329,1316.75,1316.75,10
20120101|2011-05-06 11:00,6,1313.5,1313.5,1313.5,1313.5,2
20120101|2011-05-06 11:30,6,1306,1306,1301,1302.75,4
20120101|2011-05-06 12:00,6,1309.25,1316,1307.5,1316,9
20120101|2011-05-06 12:30,6,1309,1313.25,1309,1313.25,4
20120101|2011-05-06 13:00,6,1313,1316,1313,1316,9
20120101|2011-05-08 18:00,9,1316.75,1317,1316.75,1317,4
20120101|2011-05-08 18:30,9,1317,1317,1317,1317,1
20120101|2011-05-08 19:30,9,1320.75,1320.75,1319.5,1319.5,2
20120101|2011-05-08 22:00,9,1325,1325,1325,1325,1
20120101|2011-05-09 01:30,9,1321.25,1321.5,1321,1321,9
20120101|2011-05-09 04:30,9,1323.5,1323.5,1323.5,1323.5,1
20120101|2011-05-09 09:30,9,1323.75,1329.5,1322.75,1329.5,12
20120101|2011-05-09 10:00,9,1329.5,1329.5,1324.5,1324.5,7
20120101|2011-05-09 10:30,9,1320,1320,1320,1320,1
20120101|2011-05-09 11:00,9,1326.5,1326.5,1324.75,1324.75,6
20120101|2011-05-09 11:30,9,1324.5,1324.5,1324.5,1324.5,3
20120101|2011-05-09 12:30,9,1328,1328.75,1326.75,1326.75,22
20120101|2011-05-09 13:00,9,1330,1330,1325,1325,402
20120101|2011-05-09 18:00,10,1327,1327,1327,1327,12
20120101|2011-05-09 19:00,10,1326,1326,1326,1326,1
20120101|2011-05-09 19:30,10,1327.75,1327.75,1327.75,1327.75,1
20120101|2011-05-10 03:30,10,1338.75,1338.75,1338.75,1338.75,5
20120101|2011-05-10 09:30,10,1336.75,1340,1333,1338.25,213
20120101|2011-05-10 10:00,10,1338.5,1339.5,1337.75,1337.75,11
20120101|2011-05-10 10:30,10,1338.75,1343,1338,1340,17
20120101|2011-05-10 11:00,10,1341,1341.75,1339,1339,4
20120101|2011-05-10 11:30,10,1339.75,1340.75,1339.75,1340.75,7
20120101|2011-05-10 12:00,10,1340,1340,1340,1340,6
20120101|2011-05-10 12:30,10,1340.25,1341,1336.5,1337.75,8
20120101|2011-05-10 13:00,10,1337.75,1338.25,1330,1330,7
20120101|2011-05-10 18:00,11,1329.5,1329.5,1329.5,1329.5,1
20120101|2011-05-10 21:00,11,1331,1331,1331,1331,7
20120101|2011-05-10 21:30,11,1331,1331,1331,1331,3
20120101|2011-05-10 22:00,11,1334.75,1334.75,1334.75,1334.75,1
20120101|2011-05-11 04:30,11,1331,1331,1331,1331,1
20120101|2011-05-11 07:00,11,1327.5,1328.25,1327.5,1328.25,7
20120101|2011-05-11 09:30,11,1320,1325,1317.25,1319.25,39
20120101|2011-05-11 10:00,11,1321.25,1321.25,1319.25,1320.75,3
20120101|2011-05-11 10:30,11,1323,1325.75,1323,1325.75,8
20120101|2011-05-11 11:00,11,1325.5,1325.5,1321.25,1321.25,6
20120101|2011-05-11 11:30,11,1319,1320,1318.75,1318.75,8
20120101|2011-05-11 12:00,11,1320.25,1320.25,1320.25,1320.25,1
20120101|2011-05-11 13:00,11,1328.5,1330,1327.75,1330,28
20120101|2011-05-11 18:00,12,1324,1326.25,1324,1326.25,3
20120101|2011-05-11 18:30,12,1329,1329,1329,1329,1
20120101|2011-05-11 19:30,12,1331.75,1331.75,1331.75,1331.75,1
20120101|2011-05-11 21:00,12,1331.5,1331.5,1331.5,1331.5,1
20120101|2011-05-12 01:00,12,1330,1330,1330,1330,41
20120101|2011-05-12 02:00,12,1327,1327,1327,1327,1
20120101|2011-05-12 03:00,12,1321.5,1321.5,1321.5,1321.5,1
20120101|2011-05-12 05:30,12,1316.25,1316.25,1315.5,1315.5,2
20120101|2011-05-12 09:30,12,1315,1320.5,1313.5,1319.25,56
20120101|2011-05-12 10:00,12,1317.25,1318,1315,1318,11
20120101|2011-05-12 10:30,12,1321.5,1325,1321.5,1324,6
20120101|2011-05-12 11:00,12,1324,1324,1324,1324,2
20120101|2011-05-12 11:30,12,1320.75,1320.75,1320.75,1320.75,2
20120101|2011-05-12 12:00,12,1324.75,1328.25,1324.75,1328,475
20120101|2011-05-12 12:30,12,1330.25,1347,1330,1341.25,18
20120101|2011-05-12 13:00,12,1339.5,1339.5,1333.25,1335,9
20120101|2011-05-13 02:00,13,1344,1344,1344,1344,1
20120101|2011-05-13 03:00,13,1343,1343,1343,1343,9
20120101|2011-05-13 06:00,13,1343.5,1343.5,1343.5,1343.5,3
20120101|2011-05-13 09:30,13,1340.25,1340.25,1326.75,1327.5,32
20120101|2011-05-13 10:00,13,1325.25,1330.75,1325.25,1327.75,16
20120101|2011-05-13 10:30,13,1326.5,1328.25,1326.5,1328.25,3
20120101|2011-05-13 11:00,13,1321.25,1322.75,1321.25,1322,13
20120101|2011-05-13 11:30,13,1322,1322,1321.25,1321.25,30
20120101|2011-05-13 12:00,13,1321.5,1321.5,1321.5,1321.5,4
20120101|2011-05-13 12:30,13,1315.75,1315.75,1315.75,1315.75,1
20120101|2011-05-13 13:00,13,1319.5,1319.5,1319.5,1319.5,2
20120101|2011-05-15 19:00,16,1325.25,1325.75,1325.25,1325.75,18
20120101|2011-05-15 20:30,16,1327,1327,1327,1327,2
20120101|2011-05-15 22:00,16,1328.5,1328.5,1328.5,1328.5,1
20120101|2011-05-16 09:30,16,1322,1328.25,1321,1326.5,55
20120101|2011-05-16 10:00,16,1328,1330,1327.75,1328.75,13
20120101|2011-05-16 10:30,16,1324,1324,1323.75,1324,5
20120101|2011-05-16 11:00,16,1325.5,1325.5,1323.75,1323.75,18
20120101|2011-05-16 11:30,16,1323.5,1323.5,1322.75,1322.75,4
20120101|2011-05-16 12:00,16,1321,1321,1321,1321,2
20120101|2011-05-16 12:30,16,1321.25,1321.25,1321.25,1321.25,1
20120101|2011-05-16 18:00,17,1312.25,1312.25,1312.25,1312.25,1
20120101|2011-05-16 18:30,17,1310,1310,1310,1310,2
20120101|2011-05-16 20:00,17,1313.5,1313.5,1313.5,1313.5,2
20120101|2011-05-16 21:00,17,1315,1315,1315,1315,1
20120101|2011-05-16 21:30,17,1315.5,1317.25,1315.5,1317.25,19
20120101|2011-05-16 22:00,17,1319.5,1320.5,1319.5,1320.5,2
20120101|2011-05-17 01:30,17,1321.75,1321.75,1321.75,1321.75,5
20120101|2011-05-17 03:30,17,1320.5,1320.5,1320.5,1320.5,5
20120101|2011-05-17 09:30,17,1320,1323.75,1315.5,1315.5,79
20120101|2011-05-17 10:00,17,1313.75,1314,1306.25,1306.25,25
20120101|2011-05-17 10:30,17,1307,1308.25,1306.75,1308,16
20120101|2011-05-17 11:00,17,1320.25,1321,1320.25,1321,2
20120101|2011-05-17 11:30,17,1327,1327.75,1326.25,1326.25,4
20120101|2011-05-17 12:00,17,1325,1327,1325,1325.5,8
20120101|2011-05-17 12:30,17,1327,1329.25,1327,1329.25,2
20120101|2011-05-17 13:00,17,1328,1331.5,1328,1330.5,504
20120101|2011-05-17 18:00,18,1331.25,1331.25,1331.25,1331.25,1
20120101|2011-05-18 01:30,18,1332.25,1332.25,1332.25,1332.25,1
20120101|2011-05-18 03:30,18,1333,1333,1333,1333,1
20120101|2011-05-18 09:30,18,1334.5,1362,1334.5,1358,90
20120101|2011-05-18 10:00,18,1358.5,1358.75,1354.5,1356.25,14
20120101|2011-05-18 10:30,18,1357.25,1357.75,1356.25,1357.75,7
20120101|2011-05-18 11:00,18,1357.5,1357.5,1357,1357.5,20
20120101|2011-05-18 11:30,18,1357.75,1360,1357,1357.5,83
20120101|2011-05-18 12:00,18,1359.25,1360,1358.25,1358.25,29
20120101|2011-05-18 12:30,18,1360.25,1368.25,1360.25,1368.25,124
20120101|2011-05-18 13:00,18,1360.5,1360.5,1360,1360,5
20120101|2011-05-18 18:00,19,1359.5,1359.5,1359.5,1359.5,2
20120101|2011-05-18 19:30,19,1359,1359,1359,1359,1
20120101|2011-05-18 20:00,19,1358.25,1358.25,1358.25,1358.25,1
20120101|2011-05-19 01:30,19,1356,1356,1356,1356,1
20120101|2011-05-19 03:30,19,1361,1365.75,1361,1365.75,17
20120101|2011-05-19 06:00,19,1366.25,1366.5,1366.25,1366.5,20
20120101|2011-05-19 06:30,19,1366.5,1367,1366.5,1366.75,59
20120101|2011-05-19 07:00,19,1368.75,1370,1368.75,1370,4
20120101|2011-05-19 09:30,19,1368,1368,1353.5,1353.5,64
20120101|2011-05-19 10:00,19,1357,1357,1354,1356,8
20120101|2011-05-19 10:30,19,1357.5,1358,1353.25,1354,16
20120101|2011-05-19 11:00,19,1354.5,1358.5,1354.5,1357.5,42
20120101|2011-05-19 11:30,19,1355.25,1359.25,1355.25,1359.25,2
20120101|2011-05-19 12:00,19,1358.75,1360.5,1358.75,1359.5,15
20120101|2011-05-19 12:30,19,1357.25,1359.5,1353.5,1354.25,11
20120101|2011-05-19 13:00,19,1356.5,1359.5,1355.75,1359.5,8
20120101|2011-05-19 19:30,20,1359,1360.75,1359,1360.75,11
20120101|2011-05-19 22:30,20,1364,1364,1364,1364,5
20120101|2011-05-20 00:30,20,1365,1365,1365,1365,1
20120101|2011-05-20 06:00,20,1361,1361,1361,1361,1
20120101|2011-05-20 06:30,20,1352,1353,1352,1353,5
20120101|2011-05-20 09:30,20,1349.5,1362,1346.25,1362,29
20120101|2011-05-20 10:00,20,1360.25,1368.75,1359.5,1367.75,31
20120101|2011-05-20 10:30,20,1367.5,1367.5,1360,1361.5,60
20120101|2011-05-20 11:00,20,1362.25,1366.5,1362.25,1366.5,22
20120101|2011-05-20 11:30,20,1366.75,1367.5,1366.75,1367.5,6
20120101|2011-05-20 12:00,20,1364.75,1364.75,1364.75,1364.75,1
20120101|2011-05-20 12:30,20,1364.25,1364.25,1362.5,1362.5,14
20120101|2011-05-20 13:00,20,1358.25,1358.25,1358.25,1358.25,4
20120101|2011-05-22 18:00,23,1359,1359,1359,1359,1
20120101|2011-05-22 19:30,23,1369,1370,1369,1370,4
20120101|2011-05-22 20:30,23,1369.25,1369.25,1369,1369,3
20120101|2011-05-23 02:30,23,1354.25,1354.25,1354.25,1354.25,1
20120101|2011-05-23 05:30,23,1354,1354,1353.75,1353.75,5
20120101|2011-05-23 09:30,23,1355.75,1356.25,1349,1349,19
20120101|2011-05-23 10:00,23,1348.75,1349,1348.75,1349,21
20120101|2011-05-23 10:30,23,1351.75,1357,1351.75,1356.5,4
20120101|2011-05-23 11:00,23,1354.75,1361,1354.75,1361,18
20120101|2011-05-23 11:30,23,1363,1364.75,1360.25,1360.25,10
20120101|2011-05-23 12:00,23,1358,1358,1356.5,1356.5,4
20120101|2011-05-23 12:30,23,1356.5,1358,1355.75,1357.75,42
20120101|2011-05-23 13:00,23,1356.25,1358.25,1355.5,1358.25,6
20120101|2011-05-23 18:00,24,1358.25,1358.25,1358.25,1358.25,1
20120101|2011-05-23 18:30,24,1355.75,1355.75,1355.75,1355.75,1
20120101|2011-05-23 19:30,24,1359.5,1361.25,1359.5,1361.25,10
20120101|2011-05-23 20:00,24,1363.75,1363.75,1363.75,1363.75,2
20120101|2011-05-23 20:30,24,1363.75,1363.75,1363.75,1363.75,1
20120101|2011-05-24 01:30,24,1366.25,1369,1366.25,1369,10
20120101|2011-05-24 02:00,24,1371.5,1371.5,1371.5,1371.5,1
20120101|2011-05-24 03:00,24,1369.25,1369.25,1369.25,1369.25,2
20120101|2011-05-24 04:30,24,1366.5,1366.5,1366.5,1366.5,1
20120101|2011-05-24 05:30,24,1369.5,1369.5,1368.25,1368.25,3
20120101|2011-05-24 09:30,24,1367.25,1375,1366.5,1367.75,54
20120101|2011-05-24 10:00,24,1370,1371,1369.25,1369.25,12
20120101|2011-05-24 10:30,24,1369.5,1369.5,1367.25,1367.25,31
20120101|2011-05-24 11:00,24,1367.25,1367.25,1357.25,1358.75,22
20120101|2011-05-24 11:30,24,1358,1366,1356.25,1364.5,59
20120101|2011-05-24 12:00,24,1362.5,1363,1359.75,1361,13
20120101|2011-05-24 12:30,24,1360,1361,1356,1361,35
20120101|2011-05-24 13:00,24,1361.25,1362.5,1360.75,1362.5,20
20120101|2011-05-24 18:00,25,1362.5,1362.5,1362.5,1362.5,1
20120101|2011-05-24 19:30,25,1366,1367,1366,1367,8
20120101|2011-05-24 20:00,25,1365.75,1365.75,1365.75,1365.75,1
20120101|2011-05-24 21:30,25,1369,1369,1369,1369,1
20120101|2011-05-25 01:00,25,1365.5,1365.5,1365.5,1365.5,1
20120101|2011-05-25 01:30,25,1364,1364,1364,1364,1
20120101|2011-05-25 02:00,25,1364.25,1364.5,1364.25,1364.5,7
20120101|2011-05-25 04:30,25,1368.5,1368.5,1368.5,1368.5,1
20120101|2011-05-25 06:00,25,1373,1373,1373,1373,1
20120101|2011-05-25 06:30,25,1371.5,1371.5,1371.5,1371.5,2
20120101|2011-05-25 09:30,25,1365.5,1374,1365.5,1373.75,39
20120101|2011-05-25 10:00,25,1373,1373,1371,1371.75,32
20120101|2011-05-25 10:30,25,1372,1372,1369.75,1370.5,22
20120101|2011-05-25 11:00,25,1368.5,1369.25,1368.5,1369.25,6
20120101|2011-05-25 11:30,25,1368,1368,1368,1368,1
20120101|2011-05-25 12:00,25,1368.5,1368.75,1366.5,1366.5,3
20120101|2011-05-25 12:30,25,1367.75,1368,1366.5,1366.5,6
20120101|2011-05-25 13:00,25,1366.5,1369.25,1366.25,1369.25,17
20120101|2011-05-25 18:00,26,1368.5,1371.75,1368.5,1371.75,8
20120101|2011-05-25 19:30,26,1374,1375,1374,1375,16
20120101|2011-05-25 20:00,26,1375.5,1375.5,1375.5,1375.5,2
20120101|2011-05-25 21:30,26,1376.75,1376.75,1376.75,1376.75,1
20120101|2011-05-25 22:00,26,1375.5,1375.5,1375.5,1375.5,1
20120101|2011-05-26 01:00,26,1376,1377.25,1376,1377.25,2
20120101|2011-05-26 01:30,26,1378,1378,1378,1378,1
20120101|2011-05-26 02:00,26,1378,1378,1378,1378,4
20120101|2011-05-26 03:00,26,1378,1378,1377.75,1377.75,3
20120101|2011-05-26 09:30,26,1379.75,1389.5,1378,1384.5,671
20120101|2011-05-26 10:00,26,1384.5,1388.5,1384.5,1388.5,94
20120101|2011-05-26 10:30,26,1389.25,1390.5,1385.25,1386,54
20120101|2011-05-26 11:00,26,1385.25,1388,1384.75,1385.5,39
20120101|2011-05-26 11:30,26,1385.5,1388.75,1385,1388.75,21
20120101|2011-05-26 12:00,26,1389,1389,1384,1384.5,52
20120101|2011-05-26 12:30,26,1384,1385,1381.25,1382.5,250
20120101|2011-05-26 13:00,26,1382.5,1384.25,1378.5,1383.75,134
20120101|2011-05-26 18:00,27,1381,1381,1381,1381,3
20120101|2011-05-26 19:00,27,1386,1386.75,1386,1386.75,12
20120101|2011-05-26 20:30,27,1385.5,1385.5,1385.5,1385.5,1
20120101|2011-05-26 22:30,27,1386.25,1386.25,1386.25,1386.25,1
20120101|2011-05-27 00:30,27,1385.75,1386,1385.75,1386,3
20120101|2011-05-27 01:00,27,1383.75,1383.75,1383.75,1383.75,4
20120101|2011-05-27 01:30,27,1382.75,1382.75,1382.75,1382.75,1
20120101|2011-05-27 04:30,27,1381,1381,1381,1381,1
20120101|2011-05-27 05:30,27,1382,1382,1382,1382,1
20120101|2011-05-27 09:30,27,1382,1382.5,1378.75,1382.5,54
20120101|2011-05-27 10:00,27,1381.25,1382.75,1376.75,1378.5,45
20120101|2011-05-27 10:30,27,1378.25,1379.75,1378.25,1379.75,13
20120101|2011-05-27 11:00,27,1380.5,1380.5,1378.5,1378.5,7
20120101|2011-05-27 11:30,27,1379.25,1379.25,1373.5,1374.75,25
20120101|2011-05-27 12:00,27,1375,1375,1374,1374.5,15
20120101|2011-05-27 12:30,27,1375.25,1378.75,1375.25,1377,84
20120101|2011-05-27 13:00,27,1376,1378.25,1374.75,1377.5,48
20120101|2011-05-30 18:00,31,1367.75,1369.5,1364,1364,4
20120101|2011-05-30 19:00,31,1376.5,1377,1376.5,1377,30
20120101|2011-05-30 19:30,31,1379.25,1379.25,1379,1379,2
20120101|2011-05-30 20:00,31,1378.25,1378.25,1378.25,1378.25,1
20120101|2011-05-30 22:30,31,1378.5,1378.5,1378.5,1378.5,3
20120101|2011-05-31 03:30,31,1374.5,1374.5,1374.5,1374.5,11
20120101|2011-05-31 09:30,31,1375.25,1385,1375.25,1384.25,44
20120101|2011-05-31 10:00,31,1384.5,1384.5,1380,1383.75,40
20120101|2011-05-31 10:30,31,1384.5,1386,1378.75,1378.75,29
20120101|2011-05-31 11:00,31,1378,1379,1376,1377.5,34
20120101|2011-05-31 11:30,31,1377.25,1377.25,1369.25,1370,25
20120101|2011-05-31 12:00,31,1371.5,1375.5,1370.75,1374.25,25
20120101|2011-05-31 12:30,31,1373.75,1373.75,1370.5,1372.75,120
20120101|2011-05-31 13:00,31,1372,1374.5,1370.5,1374.5,263
20120101|2011-05-31 19:30,1,1382,1382.25,1381.75,1382.25,5
20120101|2011-05-31 20:00,1,1379.75,1379.75,1379,1379,2
20120101|2011-05-31 22:00,1,1378.75,1378.75,1378.25,1378.25,2
20120101|2011-06-01 02:30,1,1378.25,1378.5,1378.25,1378.5,2
20120101|2011-06-01 05:00,1,1375,1375,1375,1375,10
20120101|2011-06-01 09:30,1,1367.5,1379,1367.5,1377,211
20120101|2011-06-01 10:00,1,1378,1384.5,1377.25,1383.5,142
20120101|2011-06-01 10:30,1,1384.25,1384.5,1380.5,1381.25,40
20120101|2011-06-01 11:00,1,1383.75,1383.75,1371.25,1372.5,88
20120101|2011-06-01 11:30,1,1374.75,1376.75,1374.75,1374.75,115
20120101|2011-06-01 12:00,1,1374.5,1378,1374.5,1375,150
20120101|2011-06-01 12:30,1,1375.75,1378.5,1375.5,1378.25,126
20120101|2011-06-01 13:00,1,1378.75,1385.25,1377.25,1385.25,119
20120101|2011-06-01 18:00,2,1384,1384,1384,1384,2
20120101|2011-06-01 18:30,2,1380.75,1380.75,1380.75,1380.75,1
20120101|2011-06-01 19:00,2,1382.75,1386.5,1382.75,1386.5,10
20120101|2011-06-01 19:30,2,1386,1386,1386,1386,2
20120101|2011-06-01 20:30,2,1384,1384,1384,1384,1
20120101|2011-06-01 21:00,2,1384.5,1384.5,1384.5,1384.5,1
20120101|2011-06-01 21:30,2,1385,1385.25,1384.5,1384.5,6
20120101|2011-06-01 22:00,2,1384.25,1384.5,1384.25,1384.5,4
20120101|2011-06-02 01:00,2,1385.25,1385.25,1385.25,1385.25,1
20120101|2011-06-02 09:30,2,1383.25,1404,1383.25,1399,242
20120101|2011-06-02 10:00,2,1399,1400.25,1395.25,1395.25,97
20120101|2011-06-02 10:30,2,1394.5,1396,1393.75,1395.5,545
20120101|2011-06-02 11:00,2,1395.25,1398.25,1394.5,1397.5,41
20120101|2011-06-02 11:30,2,1396.25,1398.25,1394,1395,72
20120101|2011-06-02 12:00,2,1395,1395,1394,1395,17
20120101|2011-06-02 12:30,2,1395.5,1397,1394.5,1396,18
20120101|2011-06-02 13:00,2,1397.25,1401.25,1397,1398.25,71
20120101|2011-06-02 18:00,3,1398.75,1398.75,1398.75,1398.75,1
20120101|2011-06-02 19:00,3,1400,1400,1400,1400,5
20120101|2011-06-02 19:30,3,1400,1402,1399.75,1399.75,7
20120101|2011-06-02 20:30,3,1404,1404,1403.25,1403.25,6
20120101|2011-06-02 21:30,3,1398.75,1398.75,1398.75,1398.75,3
20120101|2011-06-02 23:30,3,1401.25,1401.25,1401.25,1401.25,2
20120101|2011-06-03 01:30,3,1405,1405,1405,1405,2
20120101|2011-06-03 06:00,3,1404,1404,1404,1404,1
20120101|2011-06-03 09:30,3,1405,1409,1400,1403.5,113
20120101|2011-06-03 10:00,3,1403.5,1405,1400,1402,99
20120101|2011-06-03 10:30,3,1401.75,1406.5,1401.5,1404.5,45
20120101|2011-06-03 11:00,3,1405.25,1406.25,1403,1405.5,31
20120101|2011-06-03 11:30,3,1406.25,1408.5,1405.25,1407.25,30
20120101|2011-06-03 12:00,3,1408,1409,1402.25,1404.25,35
20120101|2011-06-03 12:30,3,1405.5,1408.25,1405.5,1407.5,46
20120101|2011-06-03 13:00,3,1407.75,1408.5,1399.75,1404.75,82
20120101|2011-06-05 18:00,6,1404.5,1405,1404,1404,12
20120101|2011-06-05 20:30,6,1406.5,1406.5,1406.5,1406.5,1
20120101|2011-06-06 09:30,6,1394.75,1398,1391.25,1394.25,49
20120101|2011-06-06 10:00,6,1394.5,1398,1394.5,1396,16
20120101|2011-06-06 10:30,6,1393.5,1395.5,1393.25,1395.5,10
20120101|2011-06-06 11:00,6,1393,1393.5,1384.25,1386.25,34
20120101|2011-06-06 11:30,6,1387,1387,1383,1385.25,17
20120101|2011-06-06 12:00,6,1383.25,1383.25,1377.75,1379.25,41
20120101|2011-06-06 12:30,6,1380.25,1380.25,1378.5,1378.5,3
20120101|2011-06-06 13:00,6,1379,1381.25,1379,1381.25,5
20120101|2011-06-06 18:00,7,1379.75,1380.25,1379.5,1379.5,5
20120101|2011-06-06 19:30,7,1383.25,1383.25,1383.25,1383.25,1
20120101|2011-06-07 07:00,7,1384,1385.25,1383.75,1383.75,16
20120101|2011-06-07 09:30,7,1385,1391.5,1382.5,1385.5,33
20120101|2011-06-07 10:00,7,1385,1387,1384.5,1387,45
20120101|2011-06-07 10:30,7,1386.25,1389.5,1386.25,1389.5,41
20120101|2011-06-07 11:00,7,1389.75,1390.5,1387.25,1388.75,55
20120101|2011-06-07 12:00,7,1387.75,1387.75,1385.25,1387.25,32
20120101|2011-06-07 12:30,7,1388.5,1389.5,1386.25,1388.25,29
20120101|2011-06-07 13:00,7,1389.5,1392.5,1389.25,1392.5,51
20120101|2011-06-07 18:00,8,1392,1392.75,1392,1392.75,8
20120101|2011-06-07 19:00,8,1396.25,1396.25,1396.25,1396.25,1
20120101|2011-06-07 20:30,8,1391.75,1391.75,1389.5,1389.5,2
20120101|2011-06-07 21:00,8,1387.5,1387.5,1387.5,1387.5,1
20120101|2011-06-07 21:30,8,1386.25,1386.25,1386.25,1386.25,4
20120101|2011-06-07 22:00,8,1388.5,1388.5,1388,1388,2
20120101|2011-06-08 05:30,8,1387.5,1387.5,1387.5,1387.5,2
20120101|2011-06-08 09:30,8,1392,1393,1385.25,1389.5,57
20120101|2011-06-08 10:00,8,1391,1412.25,1391,1407.5,91
20120101|2011-06-08 10:30,8,1405.75,1408,1404,1408,23
20120101|2011-06-08 11:00,8,1406.75,1410.25,1401.5,1403.5,39
20120101|2011-06-08 11:30,8,1403.75,1405.25,1399.75,1400,26
20120101|2011-06-08 12:00,8,1400,1402.75,1399,1399.75,32
20120101|2011-06-08 12:30,8,1399.75,1399.75,1396.5,1397,31
20120101|2011-06-08 13:00,8,1397.75,1401.25,1397.25,1397.25,44
20120101|2011-06-08 20:00,9,1400.25,1400.25,1399,1399,12
20120101|2011-06-08 20:30,9,1399.25,1399.25,1399.25,1399.25,1
20120101|2011-06-08 22:00,9,1399.75,1400,1399.75,1399.75,3
20120101|2011-06-09 01:00,9,1398.5,1398.5,1398.5,1398.5,2
20120101|2011-06-09 03:30,9,1399.75,1399.75,1399.75,1399.75,1
20120101|2011-06-09 04:30,9,1395.75,1395.75,1395.75,1395.75,1
20120101|2011-06-09 09:30,9,1408.25,1408.25,1395.25,1395.25,37
20120101|2011-06-09 10:00,9,1396,1401.75,1395.75,1399.5,63
20120101|2011-06-09 10:30,9,1399.5,1399.75,1392.25,1392.25,168
20120101|2011-06-09 11:00,9,1392.5,1392.5,1391.5,1391.75,25
20120101|2011-06-09 11:30,9,1389.75,1395,1389.75,1393.5,16
20120101|2011-06-09 12:00,9,1391.75,1391.75,1391,1391,3
20120101|2011-06-09 12:30,9,1394.5,1395.75,1392.75,1394,10
20120101|2011-06-09 13:00,9,1396.25,1396.25,1394,1394,19
20120101|2011-06-09 20:00,10,1396.25,1396.25,1396.25,1396.25,1
20120101|2011-06-09 22:00,10,1395.75,1395.75,1395.75,1395.75,1
20120101|2011-06-09 23:30,10,1393.5,1394,1393.5,1393.5,3
20120101|2011-06-10 00:30,10,1391.5,1391.5,1389.25,1389.25,3
20120101|2011-06-10 01:00,10,1386.5,1386.5,1386.5,1386.5,4
20120101|2011-06-10 09:30,10,1385.75,1386.5,1380.25,1386.5,120
20120101|2011-06-10 10:00,10,1387.25,1388.75,1387,1388.5,64
20120101|2011-06-10 10:30,10,1389.25,1392.75,1387.5,1392.75,95
20120101|2011-06-10 11:00,10,1391.5,1396.25,1391.5,1393,30
20120101|2011-06-10 11:30,10,1390.25,1390.25,1390.25,1390.25,1
20120101|2011-06-10 12:00,10,1391.25,1391.25,1386.75,1386.75,5
20120101|2011-06-10 12:30,10,1387.75,1388.25,1384.25,1384.75,490
20120101|2011-06-10 13:00,10,1389,1391.75,1388.25,1389,18
20120101|2011-06-12 18:00,13,1388.75,1390,1388.75,1390,8
20120101|2011-06-13 03:30,13,1393,1393,1393,1393,5
20120101|2011-06-13 04:00,13,1393.5,1393.5,1393.5,1393.5,5
20120101|2011-06-13 06:00,13,1387.25,1388.25,1387.25,1388.25,2
20120101|2011-06-13 06:30,13,1386,1386,1386,1386,5
20120101|2011-06-13 09:30,13,1386.75,1386.75,1382,1384.5,48
20120101|2011-06-13 10:00,13,1383.5,1392.5,1382.75,1392,248
20120101|2011-06-13 10:30,13,1391.75,1392.5,1389.25,1389.5,65
20120101|2011-06-13 11:00,13,1390.25,1390.25,1385.25,1385.25,6
20120101|2011-06-13 11:30,13,1386.25,1389,1386.25,1388.25,7
20120101|2011-06-13 12:00,13,1387,1389.5,1385,1389.5,31
20120101|2011-06-13 12:30,13,1386.5,1386.5,1384.5,1384.5,9
20120101|2011-06-13 13:00,13,1384.75,1387.5,1384,1384.25,22
20120101|2011-06-13 20:00,14,1386.5,1386.5,1386.5,1386.5,2
20120101|2011-06-13 20:30,14,1386.5,1386.5,1386.5,1386.5,2
20120101|2011-06-14 02:00,14,1388.5,1388.5,1388.5,1388.5,1
20120101|2011-06-14 09:30,14,1383,1383,1366.25,1366.25,90
20120101|2011-06-14 10:00,14,1367,1367,1360.75,1362.5,114
20120101|2011-06-14 10:30,14,1359.75,1370,1357.5,1369.5,649
20120101|2011-06-14 11:00,14,1369.75,1370.75,1369.25,1369.25,14
20120101|2011-06-14 11:30,14,1368,1368.75,1367.75,1368,9
20120101|2011-06-14 12:00,14,1366,1369.25,1366,1368,10
20120101|2011-06-14 12:30,14,1365,1365,1364.75,1364.75,21
20120101|2011-06-14 13:00,14,1369.25,1374,1368,1374,29
20120101|2011-06-14 18:00,15,1374,1374,1374,1374,1
20120101|2011-06-14 22:00,15,1378.25,1378.25,1378.25,1378.25,3
20120101|2011-06-14 22:30,15,1378.25,1378.25,1378.25,1378.25,1
20120101|2011-06-14 23:00,15,1378.25,1378.25,1377.75,1377.75,5
20120101|2011-06-14 23:30,15,1377.25,1377.25,1377.25,1377.25,1
20120101|2011-06-15 01:00,15,1378.5,1378.5,1378.5,1378.5,1
20120101|2011-06-15 01:30,15,1379,1379,1379,1379,2
20120101|2011-06-15 02:00,15,1378.75,1378.75,1378.75,1378.75,2
20120101|2011-06-15 02:30,15,1380,1380,1380,1380,1
20120101|2011-06-15 03:30,15,1377,1377,1377,1377,1
20120101|2011-06-15 07:00,15,1373.5,1373.5,1373.5,1373.5,8
20120101|2011-06-15 09:30,15,1374,1380,1373.75,1376.5,20
20120101|2011-06-15 10:00,15,1376.5,1376.5,1368.75,1369,118
20120101|2011-06-15 10:30,15,1368,1374,1367.25,1369.5,122
20120101|2011-06-15 11:00,15,1370.25,1374,1369.5,1370.5,116
20120101|2011-06-15 11:30,15,1367,1367.25,1363.75,1363.75,9
20120101|2011-06-15 12:00,15,1363.75,1367.25,1363,1364.5,16
20120101|2011-06-15 12:30,15,1368.5,1371,1368.25,1371,6
20120101|2011-06-15 13:00,15,1371.75,1379.25,1371.75,1377.5,50
20120101|2011-06-15 18:00,16,1376,1380.5,1376,1380.5,8
20120101|2011-06-15 19:00,16,1377.25,1377.25,1377.25,1377.25,1
20120101|2011-06-15 20:00,16,1377,1377,1377,1377,1
20120101|2011-06-15 22:00,16,1375.5,1375.5,1375.5,1375.5,1
20120101|2011-06-16 02:30,16,1365.5,1365.5,1365.5,1365.5,20
20120101|2011-06-16 06:00,16,1359,1359,1359,1359,1
20120101|2011-06-16 06:30,16,1362.25,1362.25,1362.25,1362.25,1
20120101|2011-06-16 09:30,16,1361.25,1371,1361.25,1367,53
20120101|2011-06-16 10:00,16,1367.5,1369.25,1367.25,1368.75,50
20120101|2011-06-16 10:30,16,1371.25,1372.25,1366,1366,27
20120101|2011-06-16 11:00,16,1367,1367.5,1362.5,1362.5,83
20120101|2011-06-16 11:30,16,1364.5,1364.75,1361,1361,58
20120101|2011-06-16 12:00,16,1356.75,1365,1356.75,1362,12
20120101|2011-06-16 12:30,16,1362.75,1362.75,1361.5,1361.5,8
20120101|2011-06-16 13:00,16,1361.25,1361.25,1359.25,1359.5,16
20120101|2011-06-16 18:00,17,1358.75,1359,1358.75,1359,3
20120101|2011-06-16 18:30,17,1359,1359,1359,1359,1
20120101|2011-06-16 19:30,17,1358,1358,1358,1358,3
20120101|2011-06-16 20:00,17,1360,1360,1359.75,1359.75,3
20120101|2011-06-16 22:00,17,1357.25,1357.25,1357,1357,2
20120101|2011-06-17 00:00,17,1352,1352,1352,1352,3
20120101|2011-06-17 01:00,17,1354.5,1354.5,1354.5,1354.5,1
20120101|2011-06-17 03:00,17,1355,1355,1355,1355,24
20120101|2011-06-17 03:30,17,1355,1355,1355,1355,38
20120101|2011-06-17 04:00,17,1357,1358.25,1356.75,1358.25,24
20120101|2011-06-17 05:00,17,1359,1359,1359,1359,5
20120101|2011-06-17 05:30,17,1363.75,1364,1363.5,1363.5,46
20120101|2011-06-17 06:00,17,1364,1364,1364,1364,1
20120101|2011-06-17 09:30,17,1362.5,1362.5,1353.75,1355,111
20120101|2011-06-17 10:00,17,1351.5,1353,1350.5,1352.25,32
20120101|2011-06-17 10:30,17,1351.5,1352,1350,1350,33
20120101|2011-06-17 11:00,17,1348,1348.25,1345,1345,50
20120101|2011-06-17 11:30,17,1345.5,1346.75,1344.5,1346.75,14
20120101|2011-06-17 12:00,17,1346,1346,1340.5,1340.5,48
20120101|2011-06-17 12:30,17,1343.5,1343.5,1343.25,1343.5,10
20120101|2011-06-17 13:00,17,1343.25,1345,1340.5,1340.5,419
20120101|2011-06-19 18:00,20,1347,1347,1340.25,1340.5,20
20120101|2011-06-19 18:30,20,1342,1342,1341.5,1341.5,7
20120101|2011-06-19 20:00,20,1344.75,1344.75,1344.75,1344.75,5
20120101|2011-06-19 21:30,20,1349.5,1349.5,1349.5,1349.5,1
20120101|2011-06-19 22:30,20,1349,1349,1349,1349,1
20120101|2011-06-20 01:00,20,1346.25,1346.25,1346,1346,10
20120101|2011-06-20 01:30,20,1345,1345,1344,1344,12
20120101|2011-06-20 02:00,20,1342.5,1343.5,1342.5,1343,20
20120101|2011-06-20 02:30,20,1345,1345,1345,1345,9
20120101|2011-06-20 06:00,20,1344,1344,1344,1344,1
20120101|2011-06-20 09:30,20,1344,1349.5,1343,1347,725
20120101|2011-06-20 10:00,20,1347,1353.75,1347,1351.75,136
20120101|2011-06-20 10:30,20,1351.25,1353.75,1351.25,1353.75,31
20120101|2011-06-20 11:00,20,1354.25,1354.5,1352,1352,29
20120101|2011-06-20 11:30,20,1352.25,1352.5,1350.75,1352.5,42
20120101|2011-06-20 12:00,20,1352.25,1354.5,1352.25,1353.25,34
20120101|2011-06-20 12:30,20,1354.5,1354.75,1353,1354.75,34
20120101|2011-06-20 13:00,20,1351.75,1353.5,1346.5,1346.5,27
20120101|2011-06-20 18:00,21,1349.25,1349.5,1349.25,1349.5,2
20120101|2011-06-20 19:00,21,1348.75,1348.75,1348.75,1348.75,2
20120101|2011-06-20 20:00,21,1352.5,1352.5,1352.5,1352.5,1
20120101|2011-06-20 20:30,21,1352.5,1352.5,1352.5,1352.5,1
20120101|2011-06-21 01:00,21,1354.25,1354.25,1354.25,1354.25,1
20120101|2011-06-21 02:00,21,1355.25,1355.25,1355.25,1355.25,1
20120101|2011-06-21 03:00,21,1355.5,1355.5,1355.5,1355.5,1
20120101|2011-06-21 04:00,21,1356,1356,1356,1356,1
20120101|2011-06-21 06:30,21,1358.75,1358.75,1358.75,1358.75,1
20120101|2011-06-21 09:30,21,1358.75,1365,1358,1359,107
20120101|2011-06-21 10:00,21,1360,1360.5,1359.25,1359.75,65
20120101|2011-06-21 10:30,21,1361.5,1362.5,1361.5,1361.75,48
20120101|2011-06-21 11:00,21,1360.75,1362.25,1359,1359,17
20120101|2011-06-21 11:30,21,1359.25,1359.25,1355.75,1356,81
20120101|2011-06-21 12:00,21,1357.25,1359.5,1357.25,1359.5,21
20120101|2011-06-21 12:30,21,1358.75,1359.5,1358,1358.25,6
20120101|2011-06-21 13:00,21,1359.75,1359.75,1359,1359.5,37
20120101|2011-06-21 18:00,22,1360.25,1360.25,1360.25,1360.25,4
20120101|2011-06-21 19:30,22,1362,1362,1362,1362,1
20120101|2011-06-21 20:00,22,1361,1361,1361,1361,1
20120101|2011-06-21 22:30,22,1359.5,1359.5,1359.5,1359.5,1
20120101|2011-06-22 03:00,22,1357.25,1357.5,1357.25,1357.5,15
20120101|2011-06-22 04:30,22,1352.5,1352.5,1352.5,1352.5,1
20120101|2011-06-22 05:00,22,1350,1350,1350,1350,1
20120101|2011-06-22 06:00,22,1351.75,1351.75,1351.75,1351.75,1
20120101|2011-06-22 06:30,22,1352.25,1352.25,1352.25,1352.25,1
20120101|2011-06-22 09:30,22,1355,1358.75,1351.75,1353.5,139
20120101|2011-06-22 10:00,22,1352.75,1354.75,1344.25,1351,101
20120101|2011-06-22 10:30,22,1351,1351,1344.25,1346.5,53
20120101|2011-06-22 11:00,22,1345.75,1345.75,1333.75,1336.25,30
20120101|2011-06-22 11:30,22,1337.5,1346.75,1337,1342.5,27
20120101|2011-06-22 12:00,22,1343.25,1343.75,1342,1342,13
20120101|2011-06-22 12:30,22,1343.25,1343.5,1340.25,1341.5,7
20120101|2011-06-22 13:00,22,1342.25,1343.75,1340.5,1342.25,23
20120101|2011-06-22 19:30,23,1342.75,1342.75,1342.75,1342.75,1
20120101|2011-06-22 20:00,23,1343,1343.5,1342.5,1343.5,13
20120101|2011-06-22 21:00,23,1339,1339,1339,1339,1
20120101|2011-06-22 22:00,23,1340.5,1340.5,1340.5,1340.5,2
20120101|2011-06-23 02:00,23,1344.75,1344.75,1344.75,1344.75,1
20120101|2011-06-23 04:00,23,1340,1340,1340,1340,4
20120101|2011-06-23 04:30,23,1335.75,1335.75,1335.75,1335.75,1
20120101|2011-06-23 09:30,23,1328,1328,1307.25,1318.5,228
20120101|2011-06-23 10:00,23,1318.5,1324,1318.5,1322.75,80
20120101|2011-06-23 10:30,23,1322.75,1326.5,1321,1324.5,484
20120101|2011-06-23 11:00,23,1324.25,1324.25,1322,1323.5,97
20120101|2011-06-23 11:30,23,1323,1323.75,1322,1322,141
20120101|2011-06-23 12:00,23,1323.75,1330.75,1323.75,1325.75,37
20120101|2011-06-23 12:30,23,1326.75,1333.5,1326.75,1332.75,26
20120101|2011-06-23 13:00,23,1334.25,1334.25,1325.5,1325.5,45
20120101|2011-06-23 18:00,24,1330,1330,1327.25,1327.25,2
20120101|2011-06-23 18:30,24,1327,1327,1327,1327,1
20120101|2011-06-23 20:00,24,1334,1334,1334,1334,1
20120101|2011-06-23 21:00,24,1340.25,1340.25,1336.5,1336.5,2
20120101|2011-06-23 23:30,24,1339.5,1339.5,1339.5,1339.5,1
20120101|2011-06-24 01:30,24,1336,1336.25,1335.5,1335.5,3
20120101|2011-06-24 02:00,24,1335.5,1336,1335.5,1336,17
20120101|2011-06-24 03:00,24,1336,1336,1336,1336,10
20120101|2011-06-24 09:30,24,1328,1330.75,1320.25,1324,833
20120101|2011-06-24 10:00,24,1323.5,1324.5,1320,1321.75,80
20120101|2011-06-24 10:30,24,1321.5,1326.75,1321,1325,84
20120101|2011-06-24 11:00,24,1325.5,1325.5,1320,1320.25,89
20120101|2011-06-24 11:30,24,1320,1322.25,1319,1320,74
20120101|2011-06-24 12:00,24,1320.25,1321.75,1317.5,1321.75,68
20120101|2011-06-24 12:30,24,1321.5,1321.5,1315.5,1316.25,141
20120101|2011-06-24 13:00,24,1317.5,1319.75,1317,1319,36
20120101|2011-06-26 18:00,27,1318.25,1318.25,1318.25,1318.25,7
20120101|2011-06-26 18:30,27,1313,1313.5,1313,1313.5,6
20120101|2011-06-26 19:30,27,1314.5,1317,1314.5,1317,3
20120101|2011-06-26 20:00,27,1317.5,1317.5,1317,1317,2
20120101|2011-06-26 20:30,27,1319.5,1319.5,1318.75,1318.75,8
20120101|2011-06-26 21:00,27,1318.75,1318.75,1318.75,1318.75,2
20120101|2011-06-26 22:30,27,1312,1312,1311.5,1311.5,16
20120101|2011-06-26 23:00,27,1314,1314,1314,1314,1
20120101|2011-06-27 00:00,27,1311.75,1311.75,1311.75,1311.75,1
20120101|2011-06-27 00:30,27,1308,1308.5,1308,1308.5,2
20120101|2011-06-27 01:00,27,1309,1309,1309,1309,1
20120101|2011-06-27 01:30,27,1312,1312.25,1310.75,1310.75,5
20120101|2011-06-27 02:30,27,1311.75,1311.75,1311.75,1311.75,1
20120101|2011-06-27 03:00,27,1312.5,1312.5,1312.5,1312.5,1
20120101|2011-06-27 03:30,27,1313.25,1314,1313.25,1314,16
20120101|2011-06-27 04:00,27,1314,1314,1313,1313.75,98
20120101|2011-06-27 05:30,27,1312.5,1312.5,1312.5,1312.5,1
20120101|2011-06-27 06:30,27,1317.25,1317.5,1317,1317.5,8
20120101|2011-06-27 09:30,27,1312.25,1319.75,1312.25,1319.5,221
20120101|2011-06-27 10:00,27,1318.25,1319,1313.5,1313.5,101
20120101|2011-06-27 10:30,27,1313.25,1313.5,1306.5,1312.75,181
20120101|2011-06-27 11:00,27,1311,1311,1308.5,1308.5,30
20120101|2011-06-27 11:30,27,1309.25,1309.25,1304.5,1308,14
20120101|2011-06-27 12:00,27,1309.25,1318,1309.25,1318,27
20120101|2011-06-27 12:30,27,1316,1319.25,1314,1318.75,17
20120101|2011-06-27 13:00,27,1319.5,1326.25,1319.5,1324.5,80
20120101|2011-06-27 18:00,28,1327.5,1330.75,1327.5,1329.5,8
20120101|2011-06-27 18:30,28,1328.25,1328.25,1328.25,1328.25,1
20120101|2011-06-27 20:00,28,1328.75,1328.75,1327.25,1327.5,5
20120101|2011-06-27 20:30,28,1327.25,1327.25,1327.25,1327.25,1
20120101|2011-06-27 23:30,28,1325,1325,1325,1325,1
20120101|2011-06-28 02:00,28,1323,1323,1323,1323,1
20120101|2011-06-28 02:30,28,1325.75,1325.75,1325.75,1325.75,2
20120101|2011-06-28 05:30,28,1329,1329,1329,1329,1
20120101|2011-06-28 06:00,28,1327.75,1332.5,1327.75,1332.5,387
20120101|2011-06-28 06:30,28,1332.5,1336.25,1332.5,1335.75,237
20120101|2011-06-28 09:30,28,1336.75,1340,1330,1330,160
20120101|2011-06-28 10:00,28,1330,1332.5,1328.5,1329.25,118
20120101|2011-06-28 10:30,28,1329.75,1331,1329.25,1329.75,137
20120101|2011-06-28 11:00,28,1329.25,1329.25,1325.5,1327,112
20120101|2011-06-28 11:30,28,1327.5,1330,1326,1328.75,80
20120101|2011-06-28 12:00,28,1330.75,1330.75,1328.25,1329.5,11
20120101|2011-06-28 12:30,28,1329.5,1333.75,1329.5,1331.75,28
20120101|2011-06-28 13:00,28,1332.25,1333,1326.75,1327.5,93
20120101|2011-06-28 18:00,29,1335,1336.25,1335,1336.25,7
20120101|2011-06-28 18:30,29,1337.25,1337.25,1337.25,1337.25,2
20120101|2011-06-28 20:30,29,1336,1336,1336,1336,1
20120101|2011-06-29 03:30,29,1337,1337,1337,1337,5
20120101|2011-06-29 04:30,29,1340,1340,1340,1340,1
20120101|2011-06-29 05:30,29,1345,1345,1345,1345,1
20120101|2011-06-29 06:30,29,1344,1344,1344,1344,1
20120101|2011-06-29 09:30,29,1347,1348,1338.5,1341,287
20120101|2011-06-29 10:00,29,1339.75,1340.75,1334.5,1336,160
20120101|2011-06-29 10:30,29,1336.5,1339,1336,1338,5
20120101|2011-06-29 11:00,29,1337.5,1338,1335.25,1336.5,21
20120101|2011-06-29 11:30,29,1337.75,1340.5,1329.25,1329.25,43
20120101|2011-06-29 12:00,29,1332.25,1335,1332.25,1333,30
20120101|2011-06-29 12:30,29,1334.25,1337,1333.75,1334.5,62
20120101|2011-06-29 13:00,29,1333,1335,1331.25,1331.25,88
20120101|2011-06-29 18:00,30,1331.5,1334,1331.5,1333,8
20120101|2011-06-29 19:00,30,1332.75,1332.75,1332.75,1332.75,1
20120101|2011-06-29 19:30,30,1332.75,1332.75,1332.75,1332.75,2
20120101|2011-06-29 20:00,30,1333,1336,1333,1336,26
20120101|2011-06-29 20:30,30,1336,1338,1336,1338,14
20120101|2011-06-29 21:30,30,1337.5,1337.5,1337.5,1337.5,4
20120101|2011-06-30 00:30,30,1339.5,1340.25,1338.5,1338.5,20
20120101|2011-06-30 01:30,30,1339,1342,1339,1342,2
20120101|2011-06-30 03:00,30,1340.75,1340.75,1340.75,1340.75,3
20120101|2011-06-30 05:00,30,1335.25,1335.25,1335,1335,2
20120101|2011-06-30 06:30,30,1334.5,1336,1334.5,1335.5,18
20120101|2011-06-30 07:00,30,1336,1336.25,1336,1336.25,3
20120101|2011-06-30 09:30,30,1310,1314,1296.5,1311.75,428
20120101|2011-06-30 10:00,30,1310.75,1319,1310.75,1317.75,110
20120101|2011-06-30 10:30,30,1319.25,1321.25,1312,1313.75,73
20120101|2011-06-30 11:00,30,1313.75,1314.75,1312.5,1314.75,23
20120101|2011-06-30 11:30,30,1316,1316.75,1313.5,1313.5,31
20120101|2011-06-30 12:00,30,1312.25,1313,1310.5,1310.5,25
20120101|2011-06-30 12:30,30,1310.5,1314.25,1307.25,1312.5,173
20120101|2011-06-30 13:00,30,1311.75,1311.75,1302.5,1302.5,294
20120101|2011-06-30 18:00,1,1305.5,1314.5,1305.5,1307.25,11
20120101|2011-06-30 18:30,1,1307.25,1307.25,1307.25,1307.25,1
20120101|2011-06-30 19:30,1,1307.25,1308,1307.25,1308,3
20120101|2011-06-30 20:00,1,1313.25,1316.25,1313.25,1316.25,30
20120101|2011-06-30 20:30,1,1316.5,1316.5,1315.5,1315.5,26
20120101|2011-06-30 21:00,1,1314.25,1316,1314.25,1315.75,10
20120101|2011-06-30 21:30,1,1315.5,1316.25,1314.5,1316.25,14
20120101|2011-07-01 00:30,1,1314.75,1316,1314.5,1316,5
20120101|2011-07-01 01:30,1,1316.5,1317,1315,1316.5,40
20120101|2011-07-01 02:00,1,1317,1319.25,1317,1317.75,22
20120101|2011-07-01 02:30,1,1319,1319,1316.75,1316.75,9
20120101|2011-07-01 03:00,1,1316,1316,1316,1316,1
20120101|2011-07-01 03:30,1,1314.75,1315.5,1314.75,1315.5,9
20120101|2011-07-01 04:00,1,1317,1318,1317,1318,75
20120101|2011-07-01 04:30,1,1317.75,1317.75,1316.5,1316.5,20
20120101|2011-07-01 05:00,1,1317,1317,1316,1316,10
20120101|2011-07-01 05:30,1,1315.75,1320,1315.75,1320,5
20120101|2011-07-01 06:30,1,1314.25,1314.25,1312.25,1312.25,6
20120101|2011-07-01 07:00,1,1313.5,1313.5,1312,1312,2
20120101|2011-07-01 09:30,1,1312,1315,1303.75,1311,710
20120101|2011-07-01 10:00,1,1309.5,1316,1309.5,1314,217
20120101|2011-07-01 10:30,1,1314.25,1320.5,1313.75,1319.25,49
20120101|2011-07-01 11:00,1,1321.25,1325.5,1319.75,1320.5,103
20120101|2011-07-01 11:30,1,1323.25,1327.75,1322.75,1325.5,75
20120101|2011-07-01 12:00,1,1323.5,1325,1322,1324.75,29
20120101|2011-07-01 12:30,1,1324.5,1331.75,1322.75,1328.25,90
20120101|2011-07-01 13:00,1,1327.5,1328.75,1322.25,1322.5,203
20120101|2011-07-04 18:00,5,1329.25,1330.75,1329,1330.75,52
20120101|2011-07-04 18:30,5,1329.75,1329.75,1329.75,1329.75,1
20120101|2011-07-04 19:00,5,1330,1330.25,1330,1330.25,3
20120101|2011-07-04 19:30,5,1329.25,1330.5,1329.25,1330.5,4
20120101|2011-07-04 20:00,5,1330.75,1333,1330.25,1333,16
20120101|2011-07-04 21:00,5,1329.5,1329.5,1327,1328.5,7
20120101|2011-07-04 21:30,5,1328,1328,1327.75,1327.75,5
20120101|2011-07-04 22:00,5,1329.25,1330.25,1329.25,1330.25,8
20120101|2011-07-04 23:30,5,1330,1330,1329.75,1329.75,6
20120101|2011-07-05 00:30,5,1330.25,1330.25,1330.25,1330.25,3
20120101|2011-07-05 02:00,5,1330,1330,1330,1330,1
20120101|2011-07-05 04:30,5,1335.75,1335.75,1335.75,1335.75,1
20120101|2011-07-05 05:30,5,1334.25,1334.25,1333.75,1333.75,6
20120101|2011-07-05 06:00,5,1334.75,1335.5,1334.75,1335.5,4
20120101|2011-07-05 09:30,5,1336,1338.25,1326.5,1326.5,449
20120101|2011-07-05 10:00,5,1326,1326.5,1323.5,1325.5,122
20120101|2011-07-05 10:30,5,1325.25,1325.25,1319.5,1322.25,590
20120101|2011-07-05 11:00,5,1322,1323.5,1319.25,1323.5,46
20120101|2011-07-05 11:30,5,1324.25,1325,1323.25,1323.25,22
20120101|2011-07-05 12:00,5,1324.25,1324.25,1320.75,1321.75,52
20120101|2011-07-05 12:30,5,1322,1326.5,1322,1326,34
20120101|2011-07-05 13:00,5,1326.75,1328.25,1322.75,1326.25,64
20120101|2011-07-05 18:00,6,1326.75,1326.75,1326.75,1326.75,2
20120101|2011-07-05 20:00,6,1327,1330.5,1326.5,1330,18
20120101|2011-07-05 20:30,6,1329.5,1329.5,1326.5,1326.5,2
20120101|2011-07-05 21:00,6,1327.5,1327.5,1327.5,1327.5,2
20120101|2011-07-05 21:30,6,1327.25,1328,1327,1328,8
20120101|2011-07-06 00:30,6,1326.75,1326.75,1326.75,1326.75,3
20120101|2011-07-06 01:30,6,1328.75,1328.75,1328.75,1328.75,1
20120101|2011-07-06 02:00,6,1324.25,1324.25,1324.25,1324.25,1
20120101|2011-07-06 03:00,6,1323,1323,1320.5,1320.5,11
20120101|2011-07-06 03:30,6,1319,1319,1317,1318.75,3
20120101|2011-07-06 04:30,6,1318.5,1318.5,1318.5,1318.5,2
20120101|2011-07-06 05:00,6,1319.25,1319.25,1319.25,1319.25,1
20120101|2011-07-06 05:30,6,1316,1316.5,1316,1316.5,2
20120101|2011-07-06 06:30,6,1318,1318.75,1318,1318.5,65
20120101|2011-07-06 09:30,6,1319.25,1328.5,1318,1327.25,386
20120101|2011-07-06 10:00,6,1326.5,1327.5,1322.5,1324.5,162
20120101|2011-07-06 10:30,6,1324.75,1327,1324.75,1325.75,18
20120101|2011-07-06 11:00,6,1328,1333,1328,1330.25,84
20120101|2011-07-06 11:30,6,1329.5,1332,1328.75,1329.5,30
20120101|2011-07-06 12:00,6,1330.75,1333,1330.75,1333,27
20120101|2011-07-06 12:30,6,1331.5,1331.75,1328,1328,55
20120101|2011-07-06 13:00,6,1328,1330,1327.25,1328.75,112
20120101|2011-07-06 18:00,7,1327.75,1327.75,1327.75,1327.75,2
20120101|2011-07-06 19:30,7,1327.75,1327.75,1327.75,1327.75,4
20120101|2011-07-06 20:00,7,1328.75,1329.25,1328.25,1328.25,9
20120101|2011-07-06 20:30,7,1329.25,1330.5,1328.5,1328.5,12
20120101|2011-07-06 21:30,7,1329.75,1330.5,1329.75,1330.5,6
20120101|2011-07-07 00:30,7,1331.25,1331.25,1331.25,1331.25,3
20120101|2011-07-07 01:00,7,1330.5,1330.75,1330.5,1330.75,2
20120101|2011-07-07 06:00,7,1333,1333.25,1333,1333.25,2
20120101|2011-07-07 07:00,7,1334,1334,1334,1334,1
20120101|2011-07-07 09:30,7,1339,1349.75,1338.75,1347.75,838
20120101|2011-07-07 10:00,7,1346.75,1350.75,1346.75,1347.75,89
20120101|2011-07-07 10:30,7,1347.75,1348.25,1344,1346.25,119
20120101|2011-07-07 11:00,7,1345.5,1347.25,1344.75,1347.25,55
20120101|2011-07-07 11:30,7,1347,1350.25,1346.5,1350.25,88
20120101|2011-07-07 12:00,7,1349.5,1349.75,1344.75,1345.5,49
20120101|2011-07-07 12:30,7,1345,1349,1345,1349,57
20120101|2011-07-07 13:00,7,1348.5,1348.75,1344.5,1348.5,106
20120101|2011-07-07 18:00,8,1347.5,1347.5,1347.5,1347.5,1
20120101|2011-07-07 19:00,8,1350,1350.5,1350,1350,123
20120101|2011-07-07 19:30,8,1350.25,1350.5,1350.25,1350.25,8
20120101|2011-07-07 20:00,8,1347.75,1347.75,1347.75,1347.75,4
20120101|2011-07-08 00:30,8,1347.5,1347.5,1347.5,1347.5,3
20120101|2011-07-08 02:00,8,1349,1349,1349,1349,1
20120101|2011-07-08 05:00,8,1345.25,1345.25,1345.25,1345.25,1
20120101|2011-07-08 06:00,8,1349.5,1350,1349.5,1349.5,16
20120101|2011-07-08 07:00,8,1346.75,1346.75,1346.75,1346.75,1
20120101|2011-07-08 09:30,8,1342.75,1354.5,1342.75,1350.5,470
20120101|2011-07-08 10:00,8,1352,1354,1350.5,1353.25,259
20120101|2011-07-08 10:30,8,1352,1357,1351.5,1354.25,409
20120101|2011-07-08 11:00,8,1355.25,1357.75,1354.75,1357,38
20120101|2011-07-08 11:30,8,1355.75,1358.75,1355.75,1357,120
20120101|2011-07-08 12:00,8,1357,1358.25,1355.25,1355.5,81
20120101|2011-07-08 12:30,8,1356,1357.75,1356,1356.25,64
20120101|2011-07-08 13:00,8,1358,1358,1354.25,1354.75,113
20120101|2011-07-10 18:00,11,1356.5,1364.25,1356.5,1364,14
20120101|2011-07-10 19:30,11,1358.5,1358.5,1356.75,1358.25,9
20120101|2011-07-10 20:00,11,1356,1357.25,1356,1357.25,27
20120101|2011-07-10 21:00,11,1359.25,1359.25,1358.75,1358.75,8
20120101|2011-07-10 21:30,11,1360.75,1361.25,1360.75,1361.25,9
20120101|2011-07-10 22:30,11,1359.5,1359.5,1359.5,1359.5,1
20120101|2011-07-11 00:30,11,1359.5,1359.5,1359.5,1359.5,4
20120101|2011-07-11 02:30,11,1349,1350.25,1349,1350.25,11
20120101|2011-07-11 03:00,11,1349.75,1350,1349.75,1350,6
20120101|2011-07-11 04:00,11,1348.5,1349,1348.5,1349,2
20120101|2011-07-11 05:30,11,1352,1352,1352,1352,1
20120101|2011-07-11 06:30,11,1350,1350,1350,1350,2
20120101|2011-07-11 09:30,11,1349.75,1355,1347.75,1350,529
20120101|2011-07-11 10:00,11,1350.25,1359.75,1349.5,1359.25,165
20120101|2011-07-11 10:30,11,1357.5,1360.25,1356,1356,91
20120101|2011-07-11 11:00,11,1356,1356,1354.25,1355.25,107
20120101|2011-07-11 11:30,11,1357,1357.5,1352,1352.5,95
20120101|2011-07-11 12:00,11,1352.25,1353.5,1352,1353.5,40
20120101|2011-07-11 12:30,11,1353.25,1360.5,1353.25,1359,161
20120101|2011-07-11 13:00,11,1360.25,1361.5,1355.5,1356,135
20120101|2011-07-11 18:30,12,1356.75,1356.75,1356.75,1356.75,1
20120101|2011-07-11 19:00,12,1355,1355,1354.75,1354.75,4
20120101|2011-07-11 20:00,12,1356.75,1356.75,1354.75,1354.75,2
20120101|2011-07-11 20:30,12,1352.25,1352.25,1352.25,1352.25,1
20120101|2011-07-11 21:00,12,1351.5,1353.5,1351.5,1353.5,2
20120101|2011-07-11 21:30,12,1350.75,1351.25,1350.75,1351.25,5
20120101|2011-07-11 22:00,12,1350,1351,1350,1351,18
20120101|2011-07-11 22:30,12,1346.75,1346.75,1346.75,1346.75,1
20120101|2011-07-12 00:30,12,1347.75,1349.25,1347.75,1349.25,12
20120101|2011-07-12 01:00,12,1349,1349,1349,1349,4
20120101|2011-07-12 01:30,12,1349.25,1349.25,1349.25,1349.25,2
20120101|2011-07-12 02:00,12,1347,1347,1347,1347,1
20120101|2011-07-12 04:00,12,1347,1347,1347,1347,1
20120101|2011-07-12 04:30,12,1345.75,1345.75,1345.75,1345.75,5
20120101|2011-07-12 05:00,12,1347.75,1347.75,1347.75,1347.75,2
20120101|2011-07-12 05:30,12,1348,1348.25,1347.75,1347.75,5
20120101|2011-07-12 06:00,12,1348.75,1349,1348.5,1348.5,8
20120101|2011-07-12 06:30,12,1348.75,1349.5,1348.75,1349.25,6
20120101|2011-07-12 07:00,12,1347.25,1347.25,1347.25,1347.25,1
20120101|2011-07-12 09:30,12,1353.5,1363.25,1353.5,1359,710
20120101|2011-07-12 10:00,12,1360.75,1361.75,1357,1357.25,160
20120101|2011-07-12 10:30,12,1358.25,1362.25,1357.5,1358.25,85
20120101|2011-07-12 11:00,12,1360.25,1360.25,1356.25,1357,93
20120101|2011-07-12 11:30,12,1357,1361.5,1355.25,1360.25,62
20120101|2011-07-12 12:00,12,1359.75,1363.75,1358,1363,116
20120101|2011-07-12 12:30,12,1362.75,1369,1362.5,1368.75,179
20120101|2011-07-12 13:00,12,1369.25,1375.75,1365.25,1368.5,258
20120101|2011-07-12 18:00,13,1367,1368,1367,1368,8
20120101|2011-07-12 18:30,13,1367.25,1367.25,1367.25,1367.25,1
20120101|2011-07-12 19:00,13,1368,1368.75,1368,1368.75,8
20120101|2011-07-12 19:30,13,1369,1369,1369,1369,15
20120101|2011-07-12 20:00,13,1368.25,1368.25,1368.25,1368.25,3
20120101|2011-07-12 20:30,13,1368,1369.25,1367.5,1369.25,10
20120101|2011-07-12 21:00,13,1370,1371.75,1370,1371.75,7
20120101|2011-07-12 22:30,13,1374.5,1375.75,1374.5,1375.75,3
20120101|2011-07-13 00:30,13,1374,1374.25,1373.75,1373.75,10
20120101|2011-07-13 01:00,13,1373.75,1374.5,1373.75,1374.5,4
20120101|2011-07-13 01:30,13,1374,1374,1374,1374,1
20120101|2011-07-13 02:00,13,1374.5,1374.5,1374.5,1374.5,1
20120101|2011-07-13 02:30,13,1375,1375,1374.25,1374.25,2
20120101|2011-07-13 03:00,13,1374,1374,1374,1374,6
20120101|2011-07-13 05:00,13,1373.25,1373.5,1373.25,1373.5,10
20120101|2011-07-13 05:30,13,1375,1377.75,1373,1377.75,8
20120101|2011-07-13 06:00,13,1377.25,1378.5,1377.25,1378,5
20120101|2011-07-13 06:30,13,1377.5,1377.5,1377.5,1377.5,1
20120101|2011-07-13 07:00,13,1376.25,1376.25,1376.25,1376.25,1
20120101|2011-07-13 09:30,13,1381.25,1389.75,1381.25,1387,822
20120101|2011-07-13 10:00,13,1387.5,1387.5,1383.25,1386,227
20120101|2011-07-13 10:30,13,1386.25,1386.5,1384.75,1385.25,134
20120101|2011-07-13 11:00,13,1385,1390.75,1384.5,1390.75,220
20120101|2011-07-13 11:30,13,1389.25,1396,1388,1395.5,275
20120101|2011-07-13 12:00,13,1395.75,1395.75,1390.5,1391.75,174
20120101|2011-07-13 12:30,13,1391,1393.75,1390,1392,169
20120101|2011-07-13 13:00,13,1392.25,1392.5,1388.25,1389.5,271
20120101|2011-07-13 18:00,14,1389,1389.5,1389,1389,12
20120101|2011-07-13 18:30,14,1389.75,1389.75,1389.75,1389.75,10
20120101|2011-07-13 19:00,14,1391.5,1391.5,1391.5,1391.5,2
20120101|2011-07-13 19:30,14,1393.75,1394.25,1393.75,1394.25,21
20120101|2011-07-13 20:00,14,1390.75,1390.75,1390.25,1390.25,5
20120101|2011-07-13 20:30,14,1391.25,1391.25,1390.75,1390.75,2
20120101|2011-07-13 21:30,14,1389.25,1391,1389.25,1391,9
20120101|2011-07-13 22:00,14,1390,1390,1389,1389,9
20120101|2011-07-13 22:30,14,1388.75,1389.25,1388.25,1388.25,44
20120101|2011-07-13 23:00,14,1389.5,1389.5,1389.5,1389.5,1
20120101|2011-07-14 00:30,14,1390.25,1391.25,1390.25,1391.25,6
20120101|2011-07-14 01:00,14,1392.5,1393,1392.5,1393,30
20120101|2011-07-14 02:30,14,1395,1395,1395,1395,1
20120101|2011-07-14 03:00,14,1395,1395.5,1394.5,1395.5,6
20120101|2011-07-14 03:30,14,1393.75,1393.75,1393.75,1393.75,1
20120101|2011-07-14 04:30,14,1396,1396,1395,1395.75,5
20120101|2011-07-14 05:30,14,1396.5,1396.5,1396.5,1396.5,1
20120101|2011-07-14 06:30,14,1399,1399,1399,1399,3
20120101|2011-07-14 09:30,14,1394.75,1396.75,1390,1391.5,541
20120101|2011-07-14 10:00,14,1390.75,1393.75,1388.25,1391.5,249
20120101|2011-07-14 10:30,14,1390.25,1392.75,1390,1392.25,190
20120101|2011-07-14 11:00,14,1392,1393.75,1388.75,1393.5,114
20120101|2011-07-14 11:30,14,1393.25,1395.75,1392.75,1393,122
20120101|2011-07-14 12:00,14,1392.75,1393.75,1390.75,1392.75,101
20120101|2011-07-14 12:30,14,1393.75,1398,1392,1397,154
20120101|2011-07-14 13:00,14,1397.5,1398.25,1391.25,1392,197
20120101|2011-07-14 18:00,15,1392.5,1395,1392.5,1394,10
20120101|2011-07-14 18:30,15,1393.5,1393.75,1393.5,1393.75,2
20120101|2011-07-14 19:00,15,1390.25,1390.25,1390.25,1390.25,1
20120101|2011-07-14 19:30,15,1391.75,1392.75,1391.75,1392.75,2
20120101|2011-07-14 20:00,15,1392,1394.75,1391.5,1394.75,35
20120101|2011-07-14 20:30,15,1392.75,1392.75,1387.5,1387.5,52
20120101|2011-07-14 21:00,15,1388,1390.5,1388,1390.5,43
20120101|2011-07-14 21:30,15,1389.25,1391,1389.25,1391,19
20120101|2011-07-14 22:00,15,1391.5,1391.5,1391.25,1391.25,9
20120101|2011-07-14 23:00,15,1390.5,1390.5,1390.5,1390.5,1
20120101|2011-07-15 00:30,15,1390.75,1391.25,1390.25,1391.25,13
20120101|2011-07-15 01:00,15,1391.75,1391.75,1391.75,1391.75,1
20120101|2011-07-15 01:30,15,1391.25,1392,1391.25,1392,2
20120101|2011-07-15 02:30,15,1390.25,1391,1390.25,1391,4
20120101|2011-07-15 03:30,15,1391,1391,1391,1391,5
20120101|2011-07-15 05:00,15,1394,1394,1394,1394,1
20120101|2011-07-15 06:00,15,1395,1395,1394.5,1394.5,2
20120101|2011-07-15 07:00,15,1397.25,1397.25,1397,1397,20
20120101|2011-07-15 09:30,15,1398.75,1406.25,1398.75,1403.25,2471
20120101|2011-07-15 10:00,15,1405,1405.25,1402.25,1402.75,1041
20120101|2011-07-15 10:30,15,1404.5,1404.5,1399.5,1400,402
20120101|2011-07-15 11:00,15,1399,1403,1398.5,1401.5,292
20120101|2011-07-15 11:30,15,1401.75,1401.75,1387.25,1395,752
20120101|2011-07-15 12:00,15,1393,1397,1392.75,1396.25,274
20120101|2011-07-15 12:30,15,1396.75,1397,1389,1391.75,496
20120101|2011-07-15 13:00,15,1391.75,1398.25,1391.5,1397.5,214
20120101|2011-07-17 18:00,18,1396.25,1398.25,1389.75,1395,48
20120101|2011-07-17 18:30,18,1392.25,1392.25,1389,1389,74
20120101|2011-07-17 19:00,18,1389.75,1393,1389.75,1393,20
20120101|2011-07-17 19:30,18,1395,1398,1395,1398,39
20120101|2011-07-17 20:00,18,1396,1398,1396,1398,35
20120101|2011-07-17 20:30,18,1397.75,1397.75,1397.5,1397.5,6
20120101|2011-07-17 21:00,18,1399,1400,1399,1399.75,9
20120101|2011-07-17 21:30,18,1401,1401,1401,1401,3
20120101|2011-07-17 22:00,18,1399,1399,1397.25,1397.25,7
20120101|2011-07-18 00:30,18,1396.25,1396.25,1396.25,1396.25,3
20120101|2011-07-18 01:30,18,1390.75,1390.75,1390,1390,7
20120101|2011-07-18 02:30,18,1388.75,1389.75,1388.75,1389.75,11
20120101|2011-07-18 03:00,18,1388.25,1388.25,1388.25,1388.25,1
20120101|2011-07-18 03:30,18,1388.25,1388.25,1388.25,1388.25,1
20120101|2011-07-18 04:00,18,1384,1384,1384,1384,3
20120101|2011-07-18 04:30,18,1381.5,1381.5,1381.25,1381.25,6
20120101|2011-07-18 06:00,18,1382.5,1382.5,1382.5,1382.5,3
20120101|2011-07-18 06:30,18,1386,1386.25,1386,1386.25,7
20120101|2011-07-18 07:00,18,1388,1388,1387,1387,3
20120101|2011-07-18 09:30,18,1387,1393.75,1383.5,1386.75,952
20120101|2011-07-18 10:00,18,1387,1391,1386.5,1389.75,225
20120101|2011-07-18 10:30,18,1390.25,1391.5,1389.5,1391.25,233
20120101|2011-07-18 11:00,18,1391,1394.25,1391,1394.25,159
20120101|2011-07-18 11:30,18,1394.5,1394.5,1388.25,1388.25,86
20120101|2011-07-18 12:00,18,1388.5,1392,1388.5,1392,93
20120101|2011-07-18 12:30,18,1392.25,1395.25,1392.25,1394.75,91
20120101|2011-07-18 13:00,18,1395,1397,1393,1393.25,209
20120101|2011-07-18 18:00,19,1400,1400.5,1400,1400.5,51
20120101|2011-07-18 18:30,19,1398.75,1398.75,1398.75,1398.75,1
20120101|2011-07-18 19:00,19,1395,1395,1395,1395,1
20120101|2011-07-18 20:00,19,1394.25,1395.75,1394.25,1395.75,29
20120101|2011-07-18 20:30,19,1393.75,1393.75,1393.75,1393.75,6
20120101|2011-07-18 21:00,19,1393.5,1394,1393.5,1394,8
20120101|2011-07-19 00:30,19,1394.25,1394.25,1394.25,1394.25,3
20120101|2011-07-19 01:30,19,1395.5,1395.75,1394.75,1394.75,4
20120101|2011-07-19 02:00,19,1395.75,1398,1395.75,1398,2
20120101|2011-07-19 02:30,19,1399.5,1399.5,1399.5,1399.5,1
20120101|2011-07-19 03:00,19,1399.5,1399.5,1399.5,1399.5,4
20120101|2011-07-19 03:30,19,1400,1400,1399,1399,9
20120101|2011-07-19 04:30,19,1400.25,1401,1400.25,1401,6
20120101|2011-07-19 05:30,19,1402.75,1402.75,1402.75,1402.75,2
20120101|2011-07-19 06:00,19,1405,1406,1404.75,1404.75,6
20120101|2011-07-19 06:30,19,1406.5,1406.5,1406.5,1406.5,1
20120101|2011-07-19 07:00,19,1407,1407.25,1406.5,1407.25,9
20120101|2011-07-19 09:30,19,1410.5,1418,1409.75,1410,904
20120101|2011-07-19 10:00,19,1410.5,1411,1408.25,1408.25,277
20120101|2011-07-19 10:30,19,1409,1411.5,1408.75,1410.5,407
20120101|2011-07-19 11:00,19,1409.75,1411.25,1408.75,1409,399
20120101|2011-07-19 11:30,19,1409.75,1410,1400.5,1400.5,136
20120101|2011-07-19 12:00,19,1400.75,1400.75,1392.75,1398.5,194
20120101|2011-07-19 12:30,19,1399.5,1403,1396.75,1396.75,116
20120101|2011-07-19 13:00,19,1397.5,1397.5,1386.25,1392,144
20120101|2011-07-19 18:00,20,1391,1398,1391,1398,44
20120101|2011-07-19 18:30,20,1397.5,1397.5,1396,1396,3
20120101|2011-07-19 19:00,20,1396.25,1396.25,1395.5,1396,4
20120101|2011-07-19 19:30,20,1396,1396,1394.75,1395.5,10
20120101|2011-07-19 20:00,20,1397,1397,1394,1394.25,10
20120101|2011-07-19 20:30,20,1393.25,1393.25,1393.25,1393.25,4
20120101|2011-07-19 21:00,20,1393.5,1393.5,1393,1393,7
20120101|2011-07-19 21:30,20,1394.25,1395.25,1394.25,1395.25,4
20120101|2011-07-19 22:00,20,1399.75,1401,1399.5,1399.5,12
20120101|2011-07-19 22:30,20,1400,1400,1400,1400,1
20120101|2011-07-19 23:00,20,1399.75,1399.75,1399.25,1399.25,2
20120101|2011-07-20 00:30,20,1399.5,1399.5,1399.5,1399.5,9
20120101|2011-07-20 03:00,20,1402,1402,1402,1402,2
20120101|2011-07-20 04:00,20,1398,1398,1398,1398,1
20120101|2011-07-20 04:30,20,1400,1400,1398.5,1398.5,10
20120101|2011-07-20 05:00,20,1401,1401,1400.5,1400.5,2
20120101|2011-07-20 09:30,20,1398.25,1402,1393,1397.25,464
20120101|2011-07-20 10:00,20,1397.75,1398,1392.25,1395.25,224
20120101|2011-07-20 10:30,20,1395,1396.75,1394.25,1394.25,152
20120101|2011-07-20 11:00,20,1394.5,1396,1393.75,1395,65
20120101|2011-07-20 11:30,20,1394,1394,1390.25,1393.5,113
20120101|2011-07-20 12:00,20,1395.25,1396,1393.75,1395.25,282
20120101|2011-07-20 12:30,20,1395.5,1395.5,1392.5,1392.5,46
20120101|2011-07-20 13:00,20,1392.5,1395,1388,1394.25,132
20120101|2011-07-20 18:00,21,1391.75,1391.75,1387,1388,7
20120101|2011-07-20 18:30,21,1389,1389,1387.75,1387.75,2
20120101|2011-07-20 20:00,21,1391.75,1392,1391.75,1392,3
20120101|2011-07-20 20:30,21,1396.25,1396.25,1395,1395.5,18
20120101|2011-07-20 21:00,21,1398.25,1398.25,1398.25,1398.25,9
20120101|2011-07-20 21:30,21,1398.5,1400.5,1398.5,1399.75,220
20120101|2011-07-20 22:00,21,1398.75,1400,1398.75,1400,5
20120101|2011-07-21 00:30,21,1398.25,1400.5,1398,1400.5,42
20120101|2011-07-21 01:00,21,1400.5,1400.75,1400.5,1400.75,7
20120101|2011-07-21 01:30,21,1400.25,1400.25,1400.25,1400.25,5
20120101|2011-07-21 02:00,21,1400.25,1401,1400,1400,53
20120101|2011-07-21 02:30,21,1400.5,1400.5,1400.5,1400.5,2
20120101|2011-07-21 03:00,21,1400,1400,1400,1400,2
20120101|2011-07-21 03:30,21,1396,1396,1396,1396,1
20120101|2011-07-21 04:30,21,1394.25,1394.25,1394.25,1394.25,1
20120101|2011-07-21 05:30,21,1395.25,1395.25,1395.25,1395.25,1
20120101|2011-07-21 07:00,21,1393.75,1394.5,1393.75,1394.5,4
20120101|2011-07-21 09:30,21,1398.75,1400.75,1385.5,1386,673
20120101|2011-07-21 10:00,21,1386.75,1393.25,1386.75,1393,263
20120101|2011-07-21 10:30,21,1392.75,1396,1390.5,1394.75,138
20120101|2011-07-21 11:00,21,1394.75,1395,1390.25,1390.25,66
20120101|2011-07-21 11:30,21,1391,1392.5,1388,1392.25,137
20120101|2011-07-21 12:00,21,1393.25,1394.75,1392,1394,21
20120101|2011-07-21 12:30,21,1393.5,1395.5,1392,1395.5,33
20120101|2011-07-21 13:00,21,1396,1398.5,1393.75,1398.5,108
20120101|2011-07-21 18:00,22,1397,1397.25,1397,1397.25,6
20120101|2011-07-21 19:00,22,1397.25,1397.5,1397.25,1397.5,5
20120101|2011-07-21 19:30,22,1398.5,1399.5,1398.5,1399.5,15
20120101|2011-07-21 20:00,22,1400,1400,1399,1399,12
20120101|2011-07-21 20:30,22,1400.5,1400.5,1400.25,1400.25,12
20120101|2011-07-21 21:30,22,1400.25,1400.5,1399,1400,16
20120101|2011-07-21 22:00,22,1400,1400,1400,1400,10
20120101|2011-07-21 23:30,22,1398.75,1398.75,1398.75,1398.75,1
20120101|2011-07-22 00:30,22,1400,1400.75,1400,1400.75,3
20120101|2011-07-22 01:00,22,1401,1401,1401,1401,5
20120101|2011-07-22 01:30,22,1402,1402,1402,1402,1
20120101|2011-07-22 02:30,22,1400.75,1401,1400.25,1400.25,42
20120101|2011-07-22 03:30,22,1396,1396.5,1396,1396.5,11
20120101|2011-07-22 05:00,22,1398.5,1398.5,1398.5,1398.5,2
20120101|2011-07-22 06:00,22,1398.75,1398.75,1398.75,1398.75,1
20120101|2011-07-22 06:30,22,1395.75,1398.25,1395.75,1397.25,7
20120101|2011-07-22 07:00,22,1396.25,1396.25,1396.25,1396.25,1
20120101|2011-07-22 09:30,22,1393.25,1405.5,1392,1403.75,907
20120101|2011-07-22 10:00,22,1403.75,1406,1399,1400.25,203
20120101|2011-07-22 10:30,22,1400.5,1402.25,1400.5,1401.25,110
20120101|2011-07-22 11:00,22,1401.5,1401.5,1398.25,1398.75,237
20120101|2011-07-22 11:30,22,1400.5,1401.25,1400.25,1400.5,48
20120101|2011-07-22 12:00,22,1400.5,1403,1399,1400,56
20120101|2011-07-22 12:30,22,1399.25,1400.25,1396.25,1400.25,123
20120101|2011-07-22 13:00,22,1400,1400.25,1394.75,1398,163
20120101|2011-07-24 18:00,25,1388,1388.75,1384.75,1387.75,37
20120101|2011-07-24 18:30,25,1386.5,1386.75,1386.5,1386.75,2
20120101|2011-07-24 19:30,25,1386.5,1386.75,1386.5,1386.75,2
20120101|2011-07-24 20:00,25,1389.25,1389.75,1389.25,1389.25,9
20120101|2011-07-24 20:30,25,1390,1390,1389.75,1389.75,14
20120101|2011-07-24 21:30,25,1388.5,1388.5,1387.25,1387.5,7
20120101|2011-07-24 22:00,25,1386.5,1386.5,1386.5,1386.5,1
20120101|2011-07-25 00:30,25,1386.75,1387.5,1386.75,1387.5,3
20120101|2011-07-25 02:00,25,1381.5,1381.5,1381.5,1381.5,1
20120101|2011-07-25 02:30,25,1385,1385.25,1385,1385.25,7
20120101|2011-07-25 06:00,25,1384.5,1384.5,1384.5,1384.5,2
20120101|2011-07-25 09:30,25,1386,1386,1369.25,1373.75,343
20120101|2011-07-25 10:00,25,1372.75,1374,1371,1372,333
20120101|2011-07-25 10:30,25,1372.25,1373.75,1370,1372,329
20120101|2011-07-25 11:00,25,1371.5,1376,1368.25,1375.75,219
20120101|2011-07-25 11:30,25,1376.25,1377.75,1375.5,1377.5,39
20120101|2011-07-25 12:00,25,1377.25,1377.25,1373.75,1375.25,42
20120101|2011-07-25 12:30,25,1375,1380.5,1374.5,1378.5,41
20120101|2011-07-25 13:00,25,1380.5,1383,1378.25,1380,116
20120101|2011-07-25 18:00,26,1381.5,1381.75,1381.5,1381.75,2
20120101|2011-07-25 18:30,26,1381.75,1381.75,1381.75,1381.75,1
20120101|2011-07-25 20:00,26,1380.25,1380.25,1379.75,1379.75,19
20120101|2011-07-26 01:00,26,1387,1387,1387,1387,3
20120101|2011-07-26 02:00,26,1391.5,1391.5,1391.5,1391.5,1
20120101|2011-07-26 02:30,26,1391.5,1391.5,1391.5,1391.5,2
20120101|2011-07-26 03:00,26,1391,1391,1391,1391,8
20120101|2011-07-26 03:30,26,1390.25,1390.25,1390.25,1390.25,1
20120101|2011-07-26 04:00,26,1390,1390,1390,1390,1
20120101|2011-07-26 06:00,26,1389.75,1390.75,1389.75,1390.75,3
20120101|2011-07-26 09:30,26,1389,1395,1384.25,1393.75,588
20120101|2011-07-26 10:00,26,1394,1398,1394,1395.25,213
20120101|2011-07-26 10:30,26,1395,1396,1393.25,1396,191
20120101|2011-07-26 11:00,26,1397,1399.5,1396.5,1397.75,210
20120101|2011-07-26 11:30,26,1397,1398.5,1394,1394.75,81
20120101|2011-07-26 12:00,26,1395.5,1396,1392.25,1396,109
20120101|2011-07-26 12:30,26,1396,1397.25,1392.75,1396.5,180
20120101|2011-07-26 13:00,26,1394.75,1399,1394,1398.5,63
20120101|2011-07-26 18:00,27,1398.5,1400,1398.5,1400,2
20120101|2011-07-26 19:00,27,1399.5,1400,1399.5,1400,9
20120101|2011-07-26 20:00,27,1401.25,1403.25,1401.25,1401.5,20
20120101|2011-07-26 20:30,27,1401,1401,1401,1401,1
20120101|2011-07-26 23:30,27,1399.5,1399.5,1399.5,1399.5,1
20120101|2011-07-27 01:00,27,1400.75,1400.75,1400.5,1400.5,2
20120101|2011-07-27 01:30,27,1403.25,1403.25,1403.25,1403.25,2
20120101|2011-07-27 09:30,27,1391.25,1394.5,1387,1391.75,524
20120101|2011-07-27 10:00,27,1392.25,1392.5,1385.5,1386.5,260
20120101|2011-07-27 10:30,27,1386.5,1390,1386.5,1387.5,153
20120101|2011-07-27 11:00,27,1387.5,1388.25,1384.25,1385.75,155
20120101|2011-07-27 11:30,27,1388,1393,1386.5,1391.5,102
20120101|2011-07-27 12:00,27,1390.25,1392.25,1388.25,1392,46
20120101|2011-07-27 12:30,27,1392,1393,1390,1392.5,82
20120101|2011-07-27 13:00,27,1391.75,1394.75,1388.75,1389,222
20120101|2011-07-27 18:00,28,1386.75,1386.75,1386.75,1386.75,2
20120101|2011-07-27 20:00,28,1390,1390.5,1390,1390.25,15
20120101|2011-07-27 21:30,28,1387,1387,1387,1387,1
20120101|2011-07-28 02:30,28,1390.25,1390.25,1390.25,1390.25,1
20120101|2011-07-28 03:00,28,1390.25,1390.25,1390.25,1390.25,4
20120101|2011-07-28 03:30,28,1393,1393,1392.75,1392.75,2
20120101|2011-07-28 06:00,28,1392,1392,1391.75,1391.75,5
20120101|2011-07-28 09:30,28,1387.25,1392.5,1383.75,1390,442
20120101|2011-07-28 10:00,28,1390.5,1391.25,1382.25,1385,351
20120101|2011-07-28 10:30,28,1384.75,1386.75,1382,1386.75,109
20120101|2011-07-28 11:00,28,1386,1388.5,1384,1386.25,103
20120101|2011-07-28 11:30,28,1385.75,1387,1382.5,1383.5,71
20120101|2011-07-28 12:00,28,1382.25,1385.25,1382.25,1385.25,85
20120101|2011-07-28 12:30,28,1384.25,1385.75,1382.25,1382.5,69
20120101|2011-07-28 13:00,28,1383.75,1385,1381.25,1382,126
20120101|2011-07-28 18:00,29,1381.5,1381.5,1378,1380,33
20120101|2011-07-28 18:30,29,1380.5,1380.5,1380.5,1380.5,1
20120101|2011-07-28 19:30,29,1381,1381,1381,1381,1
20120101|2011-07-28 20:00,29,1381.5,1381.5,1381.5,1381.5,2
20120101|2011-07-28 21:00,29,1384.5,1384.5,1384.25,1384.5,12
20120101|2011-07-28 21:30,29,1383.5,1383.5,1383.5,1383.5,4
20120101|2011-07-28 22:00,29,1385.5,1385.5,1385.5,1385.5,1
20120101|2011-07-29 00:00,29,1386.5,1386.5,1386.25,1386.25,4
20120101|2011-07-29 00:30,29,1386.25,1386.25,1386.25,1386.25,2
20120101|2011-07-29 01:30,29,1382.25,1382.25,1382.25,1382.25,1
20120101|2011-07-29 04:30,29,1382,1382,1382,1382,1
20120101|2011-07-29 05:30,29,1378.5,1378.5,1378.5,1378.5,2
20120101|2011-07-29 06:00,29,1379.25,1379.25,1378,1378,6
20120101|2011-07-29 06:30,29,1376.5,1376.5,1376.5,1376.5,4
20120101|2011-07-29 07:00,29,1378,1378,1376.5,1376.5,2
20120101|2011-07-29 09:30,29,1371.5,1376.5,1364.75,1368.5,474
20120101|2011-07-29 10:00,29,1367.75,1371.25,1365.5,1366,275
20120101|2011-07-29 10:30,29,1365,1365.5,1362,1363.75,222
20120101|2011-07-29 11:00,29,1363.5,1365.5,1362.25,1364.25,171
20120101|2011-07-29 11:30,29,1364,1366.5,1364,1364.25,272
20120101|2011-07-29 12:00,29,1364.5,1368,1364,1367.25,217
20120101|2011-07-29 12:30,29,1367,1367.75,1364.5,1364.75,253
20120101|2011-07-29 13:00,29,1364.25,1369,1363.5,1366,372
20120101|2011-07-31 18:00,1,1370,1371.5,1368.25,1371.5,25
20120101|2011-07-31 18:30,1,1371.25,1371.5,1371.25,1371.5,20
20120101|2011-07-31 19:00,1,1372.25,1372.25,1372.25,1372.25,1
20120101|2011-07-31 19:30,1,1374.25,1375.5,1374.25,1375.5,3
20120101|2011-07-31 20:00,1,1375.5,1378,1374.25,1378,33
20120101|2011-07-31 20:30,1,1377.5,1378.75,1376.75,1376.75,7
20120101|2011-07-31 21:00,1,1377,1377.25,1377,1377.25,12
20120101|2011-07-31 21:30,1,1377.5,1377.5,1377.5,1377.5,4
20120101|2011-07-31 22:00,1,1377,1377,1377,1377,5
20120101|2011-07-31 23:30,1,1376.5,1376.5,1376.5,1376.5,1
20120101|2011-08-01 01:00,1,1379.5,1379.5,1379.5,1379.5,2
20120101|2011-08-01 01:30,1,1380.25,1380.25,1380.25,1380.25,2
20120101|2011-08-01 02:00,1,1381.75,1383,1381.75,1383,4
20120101|2011-08-01 02:30,1,1380.5,1380.5,1380.5,1380.5,2
20120101|2011-08-01 03:30,1,1382.25,1382.5,1381.5,1381.75,104
20120101|2011-08-01 04:00,1,1382.25,1382.25,1382.25,1382.25,1
20120101|2011-08-01 04:30,1,1381.5,1381.5,1381.5,1381.5,1
20120101|2011-08-01 05:00,1,1382,1382,1380.5,1380.5,18
20120101|2011-08-01 05:30,1,1380.5,1380.5,1380.5,1380.5,3
20120101|2011-08-01 06:00,1,1382,1382.5,1382,1382.5,45
20120101|2011-08-01 06:30,1,1380.5,1381.25,1380.5,1381.25,6
20120101|2011-08-01 07:00,1,1382.25,1382.25,1382,1382,8
20120101|2011-08-01 09:30,1,1382,1383,1373.75,1378.25,567
20120101|2011-08-01 10:00,1,1378.5,1381.25,1377,1381.25,187
20120101|2011-08-01 10:30,1,1380,1380.25,1373.25,1375.25,183
20120101|2011-08-01 11:00,1,1375.75,1376.5,1370.75,1375.5,148
20120101|2011-08-01 11:30,1,1375.5,1375.5,1372.75,1374.5,93
20120101|2011-08-01 12:00,1,1374.25,1374.25,1372.25,1373,147
20120101|2011-08-01 12:30,1,1373.25,1374.75,1370.5,1374.25,154
20120101|2011-08-01 13:00,1,1373.75,1375.5,1370.5,1373.25,178
20120101|2011-08-01 18:00,2,1375.25,1377,1374.75,1377,8
20120101|2011-08-01 19:00,2,1378.5,1378.5,1378.5,1378.5,1
20120101|2011-08-01 19:30,2,1378.5,1378.5,1378.5,1378.5,2
20120101|2011-08-01 20:00,2,1380.25,1381,1379.75,1379.75,5
20120101|2011-08-01 20:30,2,1379.25,1379.75,1379.25,1379.75,2
20120101|2011-08-01 21:00,2,1380,1380,1380,1380,5
20120101|2011-08-01 21:30,2,1379.75,1379.75,1379.75,1379.75,1
20120101|2011-08-01 22:30,2,1378.75,1378.75,1378.75,1378.75,1
20120101|2011-08-01 23:30,2,1377.75,1377.75,1377.5,1377.5,2
20120101|2011-08-02 00:30,2,1377,1377.75,1377,1377.75,4
20120101|2011-08-02 01:00,2,1378.25,1378.25,1376.75,1376.75,15
20120101|2011-08-02 02:30,2,1375.5,1375.5,1375.5,1375.5,1
20120101|2011-08-02 03:00,2,1376.5,1376.5,1376.5,1376.5,2
20120101|2011-08-02 04:00,2,1372.75,1372.75,1372.75,1372.75,1
20120101|2011-08-02 04:30,2,1372.25,1372.5,1372.25,1372.5,3
20120101|2011-08-02 05:00,2,1373.75,1373.75,1373.75,1373.75,2
20120101|2011-08-02 05:30,2,1371.75,1371.75,1371.75,1371.75,1
20120101|2011-08-02 06:00,2,1372.5,1372.5,1372.25,1372.25,2
20120101|2011-08-02 06:30,2,1373,1375.5,1373,1375.25,14
20120101|2011-08-02 07:00,2,1375,1375.25,1375,1375,54
20120101|2011-08-02 09:30,2,1374.75,1377.25,1365.75,1368.25,297
20120101|2011-08-02 10:00,2,1368.25,1368.25,1364,1365,295
20120101|2011-08-02 10:30,2,1364.75,1367,1361.25,1366.5,166
20120101|2011-08-02 11:00,2,1366.25,1366.75,1363.5,1365.5,96
20120101|2011-08-02 11:30,2,1366,1370,1366,1369.5,78
20120101|2011-08-02 12:00,2,1368.75,1390,1368.75,1386.25,485
20120101|2011-08-02 12:30,2,1387.75,1394.5,1386,1389.25,390
20120101|2011-08-02 13:00,2,1388.75,1392.5,1386,1392,349
20120101|2011-08-02 18:00,3,1389.75,1392,1387.5,1389.5,90
20120101|2011-08-02 18:30,3,1387,1387,1387,1387,1
20120101|2011-08-02 19:30,3,1391.75,1391.75,1391,1391,6
20120101|2011-08-02 20:00,3,1388.75,1389,1388.75,1388.75,12
20120101|2011-08-02 20:30,3,1386.25,1389.25,1386.25,1389.25,8
20120101|2011-08-02 21:00,3,1387.25,1387.25,1387.25,1387.25,4
20120101|2011-08-02 22:00,3,1387,1387,1387,1387,27
20120101|2011-08-03 00:30,3,1388.75,1388.75,1387.25,1387.25,2
20120101|2011-08-03 03:00,3,1386.25,1386.25,1384.5,1384.5,49
20120101|2011-08-03 07:00,3,1387,1387,1386.75,1386.75,2
20120101|2011-08-03 09:30,3,1386.75,1386.75,1376.5,1382.75,413
20120101|2011-08-03 10:00,3,1382.75,1383.5,1379.75,1381.5,100
20120101|2011-08-03 10:30,3,1382.5,1382.75,1379.75,1381,65
20120101|2011-08-03 11:00,3,1380.75,1380.75,1376,1376,139
20120101|2011-08-03 11:30,3,1375.75,1378.5,1374.5,1375.25,114
20120101|2011-08-03 12:00,3,1376,1380.5,1376,1380,65
20120101|2011-08-03 12:30,3,1380,1385.25,1380,1383.25,142
20120101|2011-08-03 13:00,3,1382,1384.25,1380.5,1380.5,69
20120101|2011-08-03 18:00,4,1382.5,1382.5,1381.5,1381.5,3
20120101|2011-08-03 20:00,4,1380.5,1380.5,1379,1379,3
20120101|2011-08-03 20:30,4,1379,1379,1374.75,1375,13
20120101|2011-08-03 21:00,4,1373.5,1375.75,1372.75,1375.75,12
20120101|2011-08-03 21:30,4,1376,1376.25,1376,1376.25,12
20120101|2011-08-03 22:00,4,1375.75,1379.25,1375.75,1379.25,16
20120101|2011-08-03 23:30,4,1377.5,1377.5,1377.5,1377.5,2
20120101|2011-08-04 00:30,4,1377,1377,1374.5,1374.5,13
20120101|2011-08-04 01:00,4,1374.5,1374.5,1374.5,1374.5,1
20120101|2011-08-04 02:30,4,1376.75,1376.75,1376.75,1376.75,1
20120101|2011-08-04 04:30,4,1373.25,1373.5,1373.25,1373.5,3
20120101|2011-08-04 05:00,4,1373.25,1373.5,1373.25,1373.5,27
20120101|2011-08-04 05:30,4,1370.25,1370.25,1366.75,1370,244
20120101|2011-08-04 06:00,4,1368.25,1368.75,1368.25,1368.5,15
20120101|2011-08-04 06:30,4,1367.25,1369.5,1367.25,1369.5,3
20120101|2011-08-04 07:00,4,1370,1370,1368.25,1369.75,12
20120101|2011-08-04 09:30,4,1365,1371.75,1363.75,1368,469
20120101|2011-08-04 10:00,4,1368,1368,1362.25,1363.75,298
20120101|2011-08-04 10:30,4,1363.75,1366.5,1352,1352.75,534
20120101|2011-08-04 11:00,4,1353.25,1358.25,1350,1354.75,530
20120101|2011-08-04 11:30,4,1355,1360.75,1353.75,1357.75,212
20120101|2011-08-04 12:00,4,1357.75,1360.75,1356.5,1360.5,128
20120101|2011-08-04 12:30,4,1360,1360.25,1356.25,1357.25,198
20120101|2011-08-04 13:00,4,1356,1357.5,1353.25,1356.5,310
20120101|2011-08-04 18:00,5,1350.5,1351,1345.5,1349.25,35
20120101|2011-08-04 18:30,5,1347.5,1352.5,1347.5,1352.5,14
20120101|2011-08-04 19:00,5,1352.25,1352.25,1352.25,1352.25,1
20120101|2011-08-04 19:30,5,1352,1352,1351,1351,4
20120101|2011-08-04 20:00,5,1349.5,1350,1332.25,1335.75,312
20120101|2011-08-04 20:30,5,1335.75,1338,1335.25,1338,147
20120101|2011-08-04 21:00,5,1339.25,1339.25,1339.25,1339.25,1
20120101|2011-08-04 21:30,5,1339,1340,1339,1340,9
20120101|2011-08-04 22:00,5,1338.5,1339.75,1338.5,1339.75,8
20120101|2011-08-04 22:30,5,1341,1341,1339.75,1339.75,12
20120101|2011-08-05 00:30,5,1341.5,1341.5,1341,1341,10
20120101|2011-08-05 01:00,5,1339.75,1339.75,1339.5,1339.5,3
20120101|2011-08-05 01:30,5,1338.5,1338.75,1337.5,1338.75,6
20120101|2011-08-05 02:00,5,1337.25,1337.25,1337,1337,3
20120101|2011-08-05 02:30,5,1343.25,1343.25,1343.25,1343.25,3
20120101|2011-08-05 03:00,5,1341,1341,1338.75,1339.5,13
20120101|2011-08-05 03:30,5,1338.75,1345.25,1338.75,1345.25,21
20120101|2011-08-05 04:00,5,1346.5,1346.5,1346.5,1346.5,1
20120101|2011-08-05 04:30,5,1342.75,1342.75,1341.75,1342.25,3
20120101|2011-08-05 05:00,5,1340,1340,1339.5,1339.5,9
20120101|2011-08-05 05:30,5,1339.75,1339.75,1339.25,1339.25,11
20120101|2011-08-05 06:00,5,1338.75,1343.75,1338.75,1343.75,9
20120101|2011-08-05 06:30,5,1343.75,1347.5,1343.75,1347.5,108
20120101|2011-08-05 07:00,5,1347.5,1347.5,1345.5,1346.25,12
20120101|2011-08-05 09:30,5,1348.25,1355.25,1345.75,1351,982
20120101|2011-08-05 10:00,5,1348.75,1348.75,1337.5,1340.5,808
20120101|2011-08-05 10:30,5,1340.25,1340.25,1335.25,1335.25,253
20120101|2011-08-05 11:00,5,1335,1341.25,1333,1338.75,178
20120101|2011-08-05 11:30,5,1339,1348.5,1338.25,1344.5,215
20120101|2011-08-05 12:00,5,1345.25,1349,1342,1348.5,336
20120101|2011-08-05 12:30,5,1349.25,1351.5,1346.75,1348.75,180
20120101|2011-08-05 13:00,5,1347.75,1353,1344.5,1345.5,194
20120101|2011-08-07 18:00,8,1333.25,1336.25,1328,1335.75,57
20120101|2011-08-07 18:30,8,1338.25,1339.5,1338.25,1338.5,5
20120101|2011-08-07 19:00,8,1335.75,1335.75,1331.75,1331.75,8
20120101|2011-08-07 19:30,8,1332.5,1332.5,1332.5,1332.5,7
20120101|2011-08-07 20:00,8,1332.25,1336.25,1331.5,1336,25
20120101|2011-08-07 20:30,8,1339.75,1340.5,1339.5,1340.25,4
20120101|2011-08-07 21:00,8,1339,1339,1339,1339,4
20120101|2011-08-07 22:00,8,1336,1336,1332,1332.25,105
20120101|2011-08-07 22:30,8,1332.25,1332.25,1332.25,1332.25,1
20120101|2011-08-07 23:30,8,1332.5,1332.5,1332.5,1332.5,1
20120101|2011-08-08 00:30,8,1332.75,1333.25,1332.25,1333.25,7
20120101|2011-08-08 01:00,8,1334.75,1335,1334.75,1335,3
20120101|2011-08-08 02:00,8,1333,1335.25,1333,1334.75,9
20120101|2011-08-08 02:30,8,1335.25,1337,1335.25,1337,20
20120101|2011-08-08 03:00,8,1334.5,1334.5,1334.5,1334.5,1
20120101|2011-08-08 03:30,8,1331.75,1331.75,1331.25,1331.25,11
20120101|2011-08-08 04:00,8,1331,1331.5,1331,1331.5,6
20120101|2011-08-08 04:30,8,1330.5,1330.75,1330,1330,53
20120101|2011-08-08 05:00,8,1330.5,1330.5,1327.25,1327.5,21
20120101|2011-08-08 05:30,8,1328,1328,1327.5,1327.75,11
20120101|2011-08-08 06:00,8,1329,1331,1329,1331,2
20120101|2011-08-08 06:30,8,1329.25,1329.25,1327.25,1327.25,8
20120101|2011-08-08 07:00,8,1328.75,1329.5,1328.75,1329.5,7
20120101|2011-08-08 09:30,8,1327,1329.75,1319.5,1325,593
20120101|2011-08-08 10:00,8,1324.25,1329.5,1323.75,1327,160
20120101|2011-08-08 10:30,8,1325.75,1326.5,1324,1325,284
20120101|2011-08-08 11:00,8,1323.5,1324.25,1322.75,1323,100
20120101|2011-08-08 11:30,8,1322,1324,1320.25,1323.25,80
20120101|2011-08-08 12:00,8,1322.5,1324.25,1320.75,1324.25,230
20120101|2011-08-08 12:30,8,1324.25,1324.25,1319.5,1321.25,193
20120101|2011-08-08 13:00,8,1319.5,1323.25,1319.5,1322.5,265
20120101|2011-08-08 18:00,9,1316.25,1320.5,1316,1320.5,33
20120101|2011-08-08 18:30,9,1317,1317,1316.75,1316.75,2
20120101|2011-08-08 19:00,9,1316.5,1316.5,1311.5,1314.25,7
20120101|2011-08-08 19:30,9,1314,1314,1311.5,1311.5,5
20120101|2011-08-08 20:00,9,1313,1315,1293.25,1297,404
20120101|2011-08-08 20:30,9,1298,1299.25,1298,1298.75,71
20120101|2011-08-08 21:00,9,1298.75,1301,1298.5,1300,13
20120101|2011-08-08 21:30,9,1298.75,1306,1298.75,1306,7
20120101|2011-08-08 22:00,9,1305.75,1306.75,1304.5,1306.75,16
20120101|2011-08-08 22:30,9,1307.5,1309,1307.5,1308.5,110
20120101|2011-08-08 23:00,9,1306.75,1306.75,1306.75,1306.75,4
20120101|2011-08-08 23:30,9,1306.5,1306.5,1306.5,1306.5,1
20120101|2011-08-09 00:00,9,1308,1310.5,1308,1310.5,5
20120101|2011-08-09 00:30,9,1312.75,1313,1311,1311,9
20120101|2011-08-09 01:00,9,1312.75,1312.75,1312.25,1312.75,44
20120101|2011-08-09 01:30,9,1314,1314,1314,1314,1
20120101|2011-08-09 02:00,9,1315.75,1320,1315.75,1317.5,55
20120101|2011-08-09 02:30,9,1314,1316.25,1313.75,1316.25,81
20120101|2011-08-09 03:00,9,1315.25,1315.25,1314.5,1315,34
20120101|2011-08-09 03:30,9,1311.25,1311.75,1311.25,1311.75,2
20120101|2011-08-09 04:00,9,1310.25,1310.5,1308,1308,200
20120101|2011-08-09 05:00,9,1308,1312.75,1308,1312.75,35
20120101|2011-08-09 05:30,9,1311.75,1315.5,1311.5,1315.5,32
20120101|2011-08-09 06:00,9,1318,1320.25,1318,1320,9
20120101|2011-08-09 06:30,9,1319.75,1321.5,1319.75,1321.5,17
20120101|2011-08-09 07:00,9,1322,1324,1322,1324,12
20120101|2011-08-09 09:30,9,1324.5,1332.75,1324,1326,569
20120101|2011-08-09 10:00,9,1326.25,1326.25,1320.5,1321.75,356
20120101|2011-08-09 10:30,9,1322.75,1324.25,1321.5,1324.25,35
20120101|2011-08-09 11:00,9,1325.25,1325.5,1321.5,1321.75,33
20120101|2011-08-09 11:30,9,1321.75,1322,1316.25,1316.25,105
20120101|2011-08-09 12:00,9,1315.5,1318.25,1314.25,1316.25,204
20120101|2011-08-09 12:30,9,1315.75,1315.75,1312,1313.75,622
20120101|2011-08-09 13:00,9,1313.75,1315,1310.5,1311.75,562
20120101|2011-08-09 18:00,10,1317.75,1321,1317.75,1320.75,27
20120101|2011-08-09 18:30,10,1322,1322.5,1322,1322.5,4
20120101|2011-08-09 19:30,10,1326,1326,1326,1326,2
20120101|2011-08-09 20:00,10,1326.75,1327.5,1325.25,1327.5,16
20120101|2011-08-09 20:30,10,1328,1329.5,1327.5,1327.5,26
20120101|2011-08-09 21:00,10,1326.5,1326.75,1326.25,1326.25,5
20120101|2011-08-09 21:30,10,1326,1326,1326,1326,1
20120101|2011-08-09 22:00,10,1326.25,1326.25,1325.75,1325.75,4
20120101|2011-08-09 23:30,10,1324.5,1324.5,1324.5,1324.5,1
20120101|2011-08-10 00:30,10,1325.5,1326.25,1324.25,1324.25,10
20120101|2011-08-10 01:00,10,1324,1324,1322,1322,19
20120101|2011-08-10 01:30,10,1320.25,1322.5,1320,1322.5,8
20120101|2011-08-10 02:00,10,1319.25,1319.25,1317.75,1318,224
20120101|2011-08-10 02:30,10,1320.25,1323.5,1320.25,1323.5,12
20120101|2011-08-10 03:00,10,1321.25,1321.25,1321,1321,5
20120101|2011-08-10 03:30,10,1323.5,1324,1323.5,1324,6
20120101|2011-08-10 04:00,10,1324.25,1324.25,1324.25,1324.25,1
20120101|2011-08-10 04:30,10,1325.75,1325.75,1325.75,1325.75,2
20120101|2011-08-10 05:30,10,1327,1327,1327,1327,8
20120101|2011-08-10 06:00,10,1327.25,1327.25,1326.25,1326.5,25
20120101|2011-08-10 07:00,10,1325.25,1325.25,1325,1325,11
20120101|2011-08-10 09:30,10,1318.5,1319.75,1309.75,1315,775
20120101|2011-08-10 10:00,10,1314.5,1315,1311,1312,411
20120101|2011-08-10 10:30,10,1312.5,1312.75,1308,1311.5,216
20120101|2011-08-10 11:00,10,1312,1313.5,1309.5,1309.5,165
20120101|2011-08-10 11:30,10,1309.5,1311,1307.25,1307.5,80
20120101|2011-08-10 12:00,10,1310,1310,1305.5,1306.5,178
20120101|2011-08-10 12:30,10,1306.5,1313.5,1306.5,1312.25,158
20120101|2011-08-10 13:00,10,1313.5,1316,1312.25,1314.75,295
20120101|2011-08-10 18:00,11,1307.25,1310.5,1307.25,1310.5,13
20120101|2011-08-10 19:30,11,1311.25,1311.25,1311,1311,4
20120101|2011-08-10 20:00,11,1311,1316,1310,1316,32
20120101|2011-08-10 20:30,11,1315,1317.5,1315,1317.5,17
20120101|2011-08-10 21:00,11,1317.75,1319,1317,1319,13
20120101|2011-08-10 21:30,11,1319.25,1322.5,1319.25,1320.75,7
20120101|2011-08-10 22:00,11,1322.5,1323,1322.5,1323,5
20120101|2011-08-10 22:30,11,1322.5,1323.5,1322.5,1323.5,2
20120101|2011-08-10 23:00,11,1323,1323,1322.75,1322.75,5
20120101|2011-08-10 23:30,11,1321.25,1321.25,1321.25,1321.25,1
20120101|2011-08-11 00:00,11,1321.75,1321.75,1321,1321.5,88
20120101|2011-08-11 00:30,11,1323.75,1324.25,1323.5,1324.25,5
20120101|2011-08-11 01:00,11,1325,1326.75,1325,1326.25,9
20120101|2011-08-11 01:30,11,1328.5,1330.25,1328.5,1329,30
20120101|2011-08-11 02:00,11,1329.25,1329.25,1329,1329,2
20120101|2011-08-11 03:00,11,1329.5,1329.5,1329,1329,5
20120101|2011-08-11 03:30,11,1332,1332,1332,1332,1
20120101|2011-08-11 04:00,11,1333,1333,1333,1333,15
20120101|2011-08-11 04:30,11,1329.25,1329.25,1329.25,1329.25,3
20120101|2011-08-11 05:30,11,1328.5,1329,1328,1329,8
20120101|2011-08-11 06:00,11,1329,1329,1326.25,1326.25,4
20120101|2011-08-11 06:30,11,1325,1325,1322,1322,15
20120101|2011-08-11 07:00,11,1322.25,1324.25,1322.25,1324.25,27
20120101|2011-08-11 09:30,11,1363.5,1364.75,1345.25,1349,2942
20120101|2011-08-11 10:00,11,1348.75,1349.75,1341.75,1342.75,388
20120101|2011-08-11 10:30,11,1342.5,1347.75,1339.5,1347.25,425
20120101|2011-08-11 11:00,11,1347.25,1347.75,1345.5,1346.75,122
20120101|2011-08-11 11:30,11,1346.75,1352.25,1346.75,1351.75,199
20120101|2011-08-11 12:00,11,1350.25,1350.75,1345,1346,218
20120101|2011-08-11 12:30,11,1345.25,1348.25,1344,1345.25,115
20120101|2011-08-11 13:00,11,1344.5,1347.75,1342,1343,229
20120101|2011-08-11 18:00,12,1343.75,1351.25,1343.75,1351.25,9
20120101|2011-08-11 19:00,12,1350.75,1352,1350.75,1352,3
20120101|2011-08-11 19:30,12,1352,1352,1351.25,1352,4
20120101|2011-08-11 20:00,12,1351,1352,1349.5,1352,44
20120101|2011-08-11 20:30,12,1349.5,1349.5,1348.5,1348.5,3
20120101|2011-08-11 21:00,12,1349.5,1349.5,1348.75,1348.75,2
20120101|2011-08-11 21:30,12,1347,1349.25,1345.75,1345.75,11
20120101|2011-08-11 22:00,12,1346.5,1346.5,1346,1346,12
20120101|2011-08-11 23:00,12,1345.75,1345.75,1345.75,1345.75,2
20120101|2011-08-11 23:30,12,1345,1345,1344.5,1344.5,18
20120101|2011-08-12 00:00,12,1345,1345,1344.75,1345,39
20120101|2011-08-12 00:30,12,1345.25,1345.25,1343.25,1343.25,11
20120101|2011-08-12 01:00,12,1343.25,1343.25,1342.75,1342.75,95
20120101|2011-08-12 01:30,12,1341,1341,1341,1341,2
20120101|2011-08-12 02:00,12,1340.25,1340.25,1339.25,1339.25,11
20120101|2011-08-12 02:30,12,1338,1340,1337.25,1340,16
20120101|2011-08-12 03:00,12,1339.75,1341,1339.75,1341,32
20120101|2011-08-12 03:30,12,1340,1341.5,1340,1341.5,30
20120101|2011-08-12 04:00,12,1341.75,1342,1341.25,1342,21
20120101|2011-08-12 05:00,12,1341.5,1345.75,1341.5,1345.75,11
20120101|2011-08-12 05:30,12,1343.25,1344.75,1343.25,1344.75,14
20120101|2011-08-12 06:30,12,1345.75,1345.75,1345.75,1345.75,5
20120101|2011-08-12 07:00,12,1344,1344,1343.75,1343.75,5
20120101|2011-08-12 09:30,12,1347.75,1349.5,1341.75,1346.5,586
20120101|2011-08-12 10:00,12,1346.75,1349,1345.5,1345.75,199
20120101|2011-08-12 10:30,12,1347.25,1350.5,1347.25,1350.5,106
20120101|2011-08-12 11:00,12,1351,1354.25,1350.25,1350.75,211
20120101|2011-08-12 11:30,12,1352,1352.75,1351,1352.75,123
20120101|2011-08-12 12:00,12,1352.75,1353.25,1350.25,1351,261
20120101|2011-08-12 12:30,12,1351,1352,1350.25,1350.5,213
20120101|2011-08-12 13:00,12,1350.5,1351,1343.5,1344.5,510
20120101|2011-08-14 18:00,15,1350,1354.25,1349.25,1351.75,92
20120101|2011-08-14 18:30,15,1353.25,1353.25,1353.25,1353.25,1
20120101|2011-08-14 19:00,15,1353.5,1355,1353.5,1355,7
20120101|2011-08-14 19:30,15,1357.25,1357.25,1356.75,1357,5
20120101|2011-08-14 20:00,15,1357.5,1357.5,1355.25,1356,9
20120101|2011-08-14 20:30,15,1355.75,1356,1354,1355,32
20120101|2011-08-14 21:00,15,1354.25,1354.25,1354.25,1354.25,1
20120101|2011-08-14 22:30,15,1355.5,1355.5,1355.5,1355.5,1
20120101|2011-08-14 23:00,15,1355.5,1355.75,1355.5,1355.75,2
20120101|2011-08-15 00:30,15,1354.75,1354.75,1354.75,1354.75,1
20120101|2011-08-15 01:00,15,1355.75,1355.75,1355.75,1355.75,8
20120101|2011-08-15 01:30,15,1356,1356,1356,1356,5
20120101|2011-08-15 02:00,15,1355.25,1355.25,1355.25,1355.25,4
20120101|2011-08-15 02:30,15,1355.25,1355.25,1355.25,1355.25,1
20120101|2011-08-15 03:00,15,1356,1356.75,1355.75,1355.75,24
20120101|2011-08-15 04:00,15,1357.5,1357.5,1355.5,1355.5,7
20120101|2011-08-15 04:30,15,1355.75,1355.75,1355.75,1355.75,1
20120101|2011-08-15 05:00,15,1355.25,1355.5,1355.25,1355.5,2
20120101|2011-08-15 06:00,15,1354.5,1354.5,1353.5,1354.25,11
20120101|2011-08-15 06:30,15,1355,1355.25,1355,1355,9
20120101|2011-08-15 07:00,15,1355.5,1355.5,1355.5,1355.5,11
20120101|2011-08-15 09:30,15,1359.75,1361.5,1354.5,1358,645
20120101|2011-08-15 10:00,15,1357.5,1358.5,1354.25,1355.5,284
20120101|2011-08-15 10:30,15,1356.25,1360,1355.75,1359,204
20120101|2011-08-15 11:00,15,1359.5,1360.5,1358.5,1360.5,102
20120101|2011-08-15 11:30,15,1360.25,1362.25,1359,1360,166
20120101|2011-08-15 12:00,15,1360.75,1362.5,1360.25,1361.75,132
20120101|2011-08-15 12:30,15,1360.25,1362,1358,1358,135
20120101|2011-08-15 13:00,15,1358,1362,1358,1360.5,219
20120101|2011-08-15 18:00,16,1361.25,1364,1361.25,1361.75,4
20120101|2011-08-15 19:00,16,1361,1361.25,1360.75,1360.75,3
20120101|2011-08-15 19:30,16,1361,1361.25,1361,1361,3
20120101|2011-08-15 20:00,16,1359,1359,1357.5,1357.5,2
20120101|2011-08-15 20:30,16,1356.75,1357.25,1356.75,1357.25,2
20120101|2011-08-15 21:00,16,1358,1358,1357.25,1357.25,2
20120101|2011-08-15 21:30,16,1356.5,1359.5,1356.5,1359.25,8
20120101|2011-08-15 22:00,16,1359,1359,1359,1359,1
20120101|2011-08-16 00:00,16,1359.25,1359.25,1359.25,1359.25,1
20120101|2011-08-16 00:30,16,1359.25,1359.25,1359.25,1359.25,7
20120101|2011-08-16 01:00,16,1357,1357,1356.5,1356.5,4
20120101|2011-08-16 01:30,16,1353.75,1353.75,1353.25,1353.25,11
20120101|2011-08-16 02:00,16,1353,1353,1353,1353,6
20120101|2011-08-16 03:00,16,1352.5,1352.5,1352.5,1352.5,1
20120101|2011-08-16 03:30,16,1355,1357.25,1355,1357.25,2
20120101|2011-08-16 04:00,16,1357.25,1357.25,1357.25,1357.25,1
20120101|2011-08-16 04:30,16,1357,1357,1357,1357,1
20120101|2011-08-16 05:30,16,1355.75,1356,1355.75,1356,2
20120101|2011-08-16 06:00,16,1355.75,1355.75,1355.75,1355.75,1
20120101|2011-08-16 06:30,16,1355,1355,1355,1355,1
20120101|2011-08-16 07:00,16,1354,1354.5,1354,1354.5,10
20120101|2011-08-16 09:30,16,1354,1360,1353.75,1360,629
20120101|2011-08-16 10:00,16,1360,1360.5,1358.5,1360.25,675
20120101|2011-08-16 10:30,16,1359.75,1362.5,1359.75,1362.25,417
20120101|2011-08-16 11:00,16,1362.25,1365,1361.25,1362.5,377
20120101|2011-08-16 11:30,16,1362,1362,1358.75,1360.5,147
20120101|2011-08-16 12:00,16,1360.25,1360.75,1356,1359.5,115
20120101|2011-08-16 12:30,16,1359.25,1362,1358.25,1358.75,186
20120101|2011-08-16 13:00,16,1358.5,1360.75,1358.25,1360,227
20120101|2011-08-16 18:00,17,1360.5,1361.5,1360.5,1361.5,9
20120101|2011-08-16 18:30,17,1362,1362,1360.5,1360.5,5
20120101|2011-08-16 19:00,17,1359.5,1359.5,1359.5,1359.5,1
20120101|2011-08-16 20:00,17,1361,1362.25,1360.5,1360.5,8
20120101|2011-08-16 20:30,17,1360,1361,1359.5,1361,19
20120101|2011-08-17 00:00,17,1361.25,1361.25,1361.25,1361.25,3
20120101|2011-08-17 00:30,17,1361.25,1362,1361,1362,32
20120101|2011-08-17 01:30,17,1361.25,1361.25,1361,1361.25,27
20120101|2011-08-17 02:00,17,1360,1360,1359.75,1360,13
20120101|2011-08-17 02:30,17,1360.25,1360.5,1359.75,1359.75,11
20120101|2011-08-17 03:00,17,1361.25,1361.25,1361.25,1361.25,1
20120101|2011-08-17 05:30,17,1359,1359,1359,1359,1
20120101|2011-08-17 06:00,17,1358,1358,1357.75,1358,195
20120101|2011-08-17 07:00,17,1361.5,1365,1361.5,1365,14
20120101|2011-08-17 09:30,17,1368.75,1380,1367.5,1376.5,1841
20120101|2011-08-17 10:00,17,1375.75,1377.25,1372.5,1373.75,758
20120101|2011-08-17 10:30,17,1373.5,1375.5,1372.25,1374.25,339
20120101|2011-08-17 11:00,17,1374.5,1375,1371.75,1374.75,272
20120101|2011-08-17 11:30,17,1375,1378.25,1374.5,1378.25,507
20120101|2011-08-17 12:00,17,1378,1381.75,1375.75,1376,300
20120101|2011-08-17 12:30,17,1376.5,1377.5,1375,1376.25,215
20120101|2011-08-17 13:00,17,1376.75,1379.5,1373,1377.5,534
20120101|2011-08-17 18:00,18,1377,1378,1377,1377.75,4
20120101|2011-08-17 19:30,18,1376.5,1376.5,1376.5,1376.5,1
20120101|2011-08-17 20:00,18,1374,1374,1372,1372,13
20120101|2011-08-17 20:30,18,1371,1371,1370.5,1370.5,6
20120101|2011-08-17 21:30,18,1369.5,1369.5,1369.5,1369.5,6
20120101|2011-08-17 22:30,18,1370,1370,1370,1370,1
20120101|2011-08-18 00:00,18,1371.25,1371.25,1371.25,1371.25,2
20120101|2011-08-18 00:30,18,1370,1370,1370,1370,91
20120101|2011-08-18 01:00,18,1369.75,1369.75,1369.75,1369.75,56
20120101|2011-08-18 01:30,18,1369,1369,1369,1369,50
20120101|2011-08-18 02:30,18,1369.5,1369.5,1369.5,1369.5,3
20120101|2011-08-18 03:30,18,1368.5,1368.5,1368.5,1368.5,3
20120101|2011-08-18 04:00,18,1367.75,1368.5,1367.5,1368.5,14
20120101|2011-08-18 04:30,18,1369,1369,1369,1369,1
20120101|2011-08-18 05:00,18,1368.75,1368.75,1368.25,1368.25,6
20120101|2011-08-18 05:30,18,1367.75,1368,1367.75,1368,6
20120101|2011-08-18 06:00,18,1369.25,1370,1368,1368,40
20120101|2011-08-18 06:30,18,1367.75,1367.75,1366,1366,11
20120101|2011-08-18 07:00,18,1366.5,1367.25,1366.5,1367.25,9
20120101|2011-08-18 09:30,18,1359.75,1367.5,1356.75,1364.25,435
20120101|2011-08-18 10:00,18,1364.75,1365,1363,1363.75,144
20120101|2011-08-18 10:30,18,1364,1368.25,1364,1368,260
20120101|2011-08-18 11:00,18,1368,1370.5,1364.75,1368.25,271
20120101|2011-08-18 11:30,18,1370,1374.25,1369.75,1374.25,195
20120101|2011-08-18 12:00,18,1374,1376.5,1369.25,1369.25,211
20120101|2011-08-18 12:30,18,1369.5,1371.75,1367.75,1369,268
20120101|2011-08-18 13:00,18,1369,1371.75,1367.25,1371,139
20120101|2011-08-18 18:00,19,1368.25,1370.5,1368.25,1370.5,2
20120101|2011-08-18 19:00,19,1366.75,1366.75,1366.75,1366.75,1
20120101|2011-08-18 19:30,19,1366,1366.75,1366,1366.5,10
20120101|2011-08-18 20:00,19,1365,1365,1359.25,1359.25,23
20120101|2011-08-18 20:30,19,1360.75,1360.75,1360,1360.75,12
20120101|2011-08-18 21:30,19,1363.25,1363.5,1363.25,1363.5,5
20120101|2011-08-18 22:00,19,1365.5,1365.5,1365.5,1365.5,4
20120101|2011-08-18 23:00,19,1366,1366,1366,1366,3
20120101|2011-08-19 00:30,19,1364,1364,1362,1362,9
20120101|2011-08-19 01:00,19,1360.5,1361,1360.5,1360.75,29
20120101|2011-08-19 01:30,19,1364.25,1364.25,1364.25,1364.25,3
20120101|2011-08-19 02:00,19,1364.75,1364.75,1364.75,1364.75,4
20120101|2011-08-19 02:30,19,1362,1362,1361,1361,33
20120101|2011-08-19 03:30,19,1362,1362,1362,1362,28
20120101|2011-08-19 04:00,19,1361.75,1361.75,1361.5,1361.75,7
20120101|2011-08-19 04:30,19,1362.75,1363.5,1362.75,1363,7
20120101|2011-08-19 05:00,19,1363,1365,1363,1365,4
20120101|2011-08-19 05:30,19,1367.25,1367.25,1367.25,1367.25,1
20120101|2011-08-19 06:00,19,1366,1368.75,1366,1367.5,10
20120101|2011-08-19 06:30,19,1368.75,1370,1368,1370,43
20120101|2011-08-19 07:00,19,1370,1372,1370,1372,33
20120101|2011-08-19 09:30,19,1379.5,1385.25,1379.25,1380.75,1287
20120101|2011-08-19 10:00,19,1381.25,1382.5,1378,1379.75,258
20120101|2011-08-19 10:30,19,1379,1382,1377.75,1381.5,262
20120101|2011-08-19 11:00,19,1382,1382,1380,1381,154
20120101|2011-08-19 11:30,19,1381.5,1383,1380.5,1382.75,221
20120101|2011-08-19 12:00,19,1382.5,1384.75,1380.25,1382,236
20120101|2011-08-19 12:30,19,1381.75,1384,1380,1382.25,419
20120101|2011-08-19 13:00,19,1382.5,1382.75,1376.75,1379.25,183
20120101|2011-08-21 18:00,22,1385,1390,1383.5,1388.75,65
20120101|2011-08-21 19:00,22,1386,1386,1385.5,1385.5,3
20120101|2011-08-21 20:00,22,1384,1384.75,1384,1384.75,11
20120101|2011-08-21 21:30,22,1385.25,1385.25,1385.25,1385.25,4
20120101|2011-08-21 22:00,22,1384.75,1384.75,1383,1383,6
20120101|2011-08-21 23:00,22,1384,1384,1383.75,1383.75,2
20120101|2011-08-22 01:00,22,1383.25,1383.25,1383,1383,5
20120101|2011-08-22 01:30,22,1382.25,1382.25,1381.25,1382,6
20120101|2011-08-22 02:00,22,1383,1383,1383,1383,2
20120101|2011-08-22 02:30,22,1382,1384.5,1382,1384.5,18
20120101|2011-08-22 03:00,22,1385,1386.5,1384.5,1385.5,18
20120101|2011-08-22 03:30,22,1386.5,1389,1386.5,1389,23
20120101|2011-08-22 04:00,22,1389.25,1389.75,1389.25,1389.25,19
20120101|2011-08-22 04:30,22,1388.25,1388.25,1388.25,1388.25,23
20120101|2011-08-22 05:00,22,1388.25,1389.25,1388.25,1389.25,93
20120101|2011-08-22 05:30,22,1389.5,1390.75,1389.5,1390.25,82
20120101|2011-08-22 06:00,22,1391,1391,1390.5,1391,46
20120101|2011-08-22 06:30,22,1390.75,1391,1390.75,1390.75,7
20120101|2011-08-22 07:00,22,1391.75,1392,1390.25,1392,10
20120101|2011-08-22 09:30,22,1391.25,1398.5,1391.25,1393.25,1378
20120101|2011-08-22 10:00,22,1393.25,1395.25,1392.5,1393.25,265
20120101|2011-08-22 10:30,22,1393.5,1393.5,1389.75,1390.25,297
20120101|2011-08-22 11:00,22,1390.25,1392.75,1389.5,1392,128
20120101|2011-08-22 11:30,22,1391.75,1394,1390.5,1394,211
20120101|2011-08-22 12:00,22,1393.75,1394,1392,1392.75,55
20120101|2011-08-22 12:30,22,1392.75,1394.25,1390.75,1394,130
20120101|2011-08-22 13:00,22,1393.75,1396.5,1392.5,1395.75,530
20120101|2011-08-22 18:00,23,1397.75,1398.5,1397.75,1397.75,27
20120101|2011-08-22 18:30,23,1399,1399.25,1398.75,1398.75,13
20120101|2011-08-22 19:00,23,1399.25,1399.25,1399.25,1399.25,13
20120101|2011-08-22 19:30,23,1399.75,1400,1399.5,1400,22
20120101|2011-08-22 20:00,23,1398.25,1398.5,1396.5,1396.5,22
20120101|2011-08-22 20:30,23,1398.5,1398.75,1396.75,1396.75,16
20120101|2011-08-22 21:00,23,1397.75,1399,1397.75,1399,15
20120101|2011-08-22 21:30,23,1399.5,1399.75,1399,1399.75,105
20120101|2011-08-22 23:00,23,1398.75,1398.75,1398.75,1398.75,1
20120101|2011-08-22 23:30,23,1399.75,1399.75,1399.75,1399.75,1
20120101|2011-08-23 00:00,23,1400,1400,1399.75,1400,5
20120101|2011-08-23 00:30,23,1400,1400,1399.75,1399.75,175
20120101|2011-08-23 01:00,23,1399.75,1400.75,1399.75,1400.75,360
20120101|2011-08-23 01:30,23,1401.5,1403,1401.5,1403,7
20120101|2011-08-23 02:00,23,1403.25,1406,1403,1406,45
20120101|2011-08-23 02:30,23,1406,1406.25,1406,1406.25,9
20120101|2011-08-23 03:00,23,1406,1406,1405,1405.25,112
20120101|2011-08-23 03:30,23,1405.5,1405.5,1405.5,1405.5,1
20120101|2011-08-23 04:00,23,1405.25,1405.25,1404,1405.25,201
20120101|2011-08-23 04:30,23,1405.5,1405.5,1404.25,1404.75,9
20120101|2011-08-23 05:00,23,1404.75,1405,1404.5,1405,52
20120101|2011-08-23 05:30,23,1405.25,1405.25,1404.75,1404.75,4
20120101|2011-08-23 06:00,23,1403.5,1403.5,1403.5,1403.5,2
20120101|2011-08-23 06:30,23,1403.75,1404.5,1403.5,1403.5,16
20120101|2011-08-23 07:00,23,1403.5,1405,1403,1403.5,24
20120101|2011-08-23 09:30,23,1400.25,1401,1395,1398.5,1330
20120101|2011-08-23 10:00,23,1398.25,1404.75,1398.25,1404.5,700
20120101|2011-08-23 10:30,23,1404.5,1405,1402.75,1404.5,692
20120101|2011-08-23 11:00,23,1405,1407.75,1404,1406,553
20120101|2011-08-23 11:30,23,1406.25,1408,1406,1407.25,164
20120101|2011-08-23 12:00,23,1407.75,1409,1406.75,1407.25,280
20120101|2011-08-23 12:30,23,1407.5,1407.5,1404,1404,344
20120101|2011-08-23 13:00,23,1404.25,1408,1403.75,1408,259
20120101|2011-08-23 18:00,24,1406.75,1408,1406.25,1406.75,31
20120101|2011-08-23 18:30,24,1406.75,1406.75,1405,1405,31
20120101|2011-08-23 19:00,24,1404.5,1404.5,1404.5,1404.5,1
20120101|2011-08-23 19:30,24,1406,1407,1406,1407,2
20120101|2011-08-23 20:00,24,1407.75,1408.5,1406.75,1408.25,105
20120101|2011-08-23 20:30,24,1407.75,1407.75,1406.25,1407.25,40
20120101|2011-08-23 21:00,24,1405,1405,1402.75,1403.25,14
20120101|2011-08-23 21:30,24,1403.5,1404,1403.5,1403.5,11
20120101|2011-08-23 22:00,24,1402.25,1404,1402.25,1404,12
20120101|2011-08-23 23:30,24,1404.25,1404.5,1403,1403.25,52
20120101|2011-08-24 00:00,24,1404,1404.5,1404,1404.5,24
20120101|2011-08-24 00:30,24,1404.5,1404.5,1403,1404.25,180
20120101|2011-08-24 01:00,24,1404,1404,1404,1404,27
20120101|2011-08-24 01:30,24,1404.25,1404.25,1404.25,1404.25,2
20120101|2011-08-24 02:00,24,1404.5,1405.25,1404,1404.5,22
20120101|2011-08-24 02:30,24,1404.5,1405.5,1404.5,1405.5,37
20120101|2011-08-24 03:00,24,1404.75,1405.5,1404.75,1405,7
20120101|2011-08-24 03:30,24,1405.75,1405.75,1405.5,1405.75,12
20120101|2011-08-24 05:00,24,1404.25,1404.25,1403,1403,81
20120101|2011-08-24 05:30,24,1403.75,1404,1403.75,1404,59
20120101|2011-08-24 06:00,24,1403.75,1404,1403.75,1404,49
20120101|2011-08-24 06:30,24,1404,1405,1404,1405,122
20120101|2011-08-24 07:00,24,1405,1405,1405,1405,3
20120101|2011-08-24 09:30,24,1406,1412,1403,1408,1147
20120101|2011-08-24 10:00,24,1407.75,1410.75,1407,1409.25,401
20120101|2011-08-24 10:30,24,1409.25,1410,1402.25,1402.75,560
20120101|2011-08-24 11:00,24,1402.25,1405.25,1397.75,1404.5,330
20120101|2011-08-24 11:30,24,1404.25,1406.25,1402.75,1405.75,413
20120101|2011-08-24 12:00,24,1405.5,1405.5,1401.25,1403,217
20120101|2011-08-24 12:30,24,1403.25,1405.5,1401.5,1403.5,459
20120101|2011-08-24 13:00,24,1402.5,1404.25,1398.75,1404,425
20120101|2011-08-24 18:00,25,1402.5,1402.5,1400,1400,20
20120101|2011-08-24 18:30,25,1401,1401,1399.75,1399.75,2
20120101|2011-08-24 19:00,25,1400.75,1401.75,1400.75,1401.75,8
20120101|2011-08-24 20:00,25,1401,1402,1399,1399,29
20120101|2011-08-24 20:30,25,1400,1400,1399,1399,22
20120101|2011-08-24 21:00,25,1397.75,1398.25,1397.75,1398.25,6
20120101|2011-08-24 21:30,25,1398.25,1398.75,1397,1397,9
20120101|2011-08-24 22:00,25,1396.5,1396.75,1396.25,1396.75,12
20120101|2011-08-24 22:30,25,1396,1396,1396,1396,77
20120101|2011-08-24 23:00,25,1397,1398.25,1397,1398.25,111
20120101|2011-08-25 00:00,25,1398.75,1398.75,1398.75,1398.75,1
20120101|2011-08-25 00:30,25,1399.25,1400,1398.75,1400,159
20120101|2011-08-25 01:00,25,1400,1400.25,1399.25,1399.5,116
20120101|2011-08-25 02:00,25,1399.5,1399.5,1399.5,1399.5,1
20120101|2011-08-25 04:00,25,1400.25,1400.25,1400.25,1400.25,10
20120101|2011-08-25 04:30,25,1399.25,1399.25,1399.25,1399.25,2
20120101|2011-08-25 06:00,25,1396.5,1396.5,1396.5,1396.5,1
20120101|2011-08-25 07:00,25,1398.25,1399.25,1398.25,1399.25,10
20120101|2011-08-25 09:30,25,1396.75,1399.5,1395,1399,476
20120101|2011-08-25 10:00,25,1399.75,1403.5,1399,1401.25,290
20120101|2011-08-25 10:30,25,1401.5,1403,1399.5,1401.25,120
20120101|2011-08-25 11:00,25,1401.25,1407.25,1401.25,1407,658
20120101|2011-08-25 11:30,25,1407.5,1408,1401.75,1403.75,571
20120101|2011-08-25 12:00,25,1403.5,1405.5,1403,1405.25,168
20120101|2011-08-25 12:30,25,1404.5,1405,1402,1402.75,251
20120101|2011-08-25 13:00,25,1403,1403.25,1399.5,1402,445
20120101|2011-08-25 18:00,26,1401.5,1401.5,1401.5,1401.5,1
20120101|2011-08-25 18:30,26,1402.5,1403.25,1402.5,1403.25,10
20120101|2011-08-25 19:00,26,1403.5,1405,1403.5,1405,15
20120101|2011-08-25 19:30,26,1405.25,1407,1405.25,1407,35
20120101|2011-08-25 20:00,26,1403.75,1403.75,1402.5,1402.5,4
20120101|2011-08-25 21:00,26,1402,1402,1400.5,1400.5,42
20120101|2011-08-25 21:30,26,1397.5,1397.5,1397.25,1397.25,7
20120101|2011-08-25 22:00,26,1398.5,1398.5,1397.75,1397.75,10
20120101|2011-08-26 00:30,26,1398.75,1398.75,1398.25,1398.25,35
20120101|2011-08-26 01:00,26,1398,1399.75,1398,1399.75,4
20120101|2011-08-26 01:30,26,1400,1400,1400,1400,6
20120101|2011-08-26 02:00,26,1400,1400,1399.5,1399.75,7
20120101|2011-08-26 02:30,26,1399.75,1400.75,1399.5,1400.5,19
20120101|2011-08-26 03:00,26,1400.75,1401.75,1400.5,1401.75,71
20120101|2011-08-26 03:30,26,1402.25,1404.25,1402.25,1403.5,40
20120101|2011-08-26 04:00,26,1404,1404,1404,1404,1
20120101|2011-08-26 04:30,26,1402.25,1402.25,1402,1402,3
20120101|2011-08-26 05:00,26,1399,1400.25,1399,1400.25,10
20120101|2011-08-26 05:30,26,1400,1400.5,1399.5,1400.5,11
20120101|2011-08-26 06:30,26,1401,1401,1401,1401,1
20120101|2011-08-26 07:00,26,1400,1400,1400,1400,2
20120101|2011-08-26 09:30,26,1399.5,1414,1397.75,1411,596
20120101|2011-08-26 10:00,26,1411,1417.25,1411,1413.75,500
20120101|2011-08-26 10:30,26,1414.75,1419.5,1414.5,1418.25,576
20120101|2011-08-26 11:00,26,1419,1434.5,1418.75,1431.5,1220
20120101|2011-08-26 11:30,26,1430.25,1432.5,1426.25,1430.5,786
20120101|2011-08-26 12:00,26,1430.5,1432.75,1427.75,1429,891
20120101|2011-08-26 12:30,26,1429.5,1432.5,1429.5,1430.5,862
20120101|2011-08-26 13:00,26,1431,1435.25,1427.75,1434.25,737
20120101|2011-08-28 18:00,29,1430,1440,1429.25,1440,166
20120101|2011-08-28 18:30,29,1440.25,1440.25,1439,1439,7
20120101|2011-08-28 19:00,29,1438.75,1438.75,1437.25,1438.25,5
20120101|2011-08-28 19:30,29,1437.5,1438,1437.5,1438,2
20120101|2011-08-28 20:00,29,1435.25,1438,1434.5,1438,28
20120101|2011-08-28 20:30,29,1435.75,1436.5,1435,1435,17
20120101|2011-08-28 21:00,29,1435.25,1438.25,1435.25,1437.5,32
20120101|2011-08-28 21:30,29,1437.75,1437.75,1436.25,1436.5,9
20120101|2011-08-28 22:00,29,1436.75,1436.75,1436.75,1436.75,1
20120101|2011-08-28 22:30,29,1438.5,1438.5,1438.5,1438.5,2
20120101|2011-08-28 23:00,29,1439,1439,1439,1439,2
20120101|2011-08-28 23:30,29,1439.25,1439.25,1439.25,1439.25,3
20120101|2011-08-29 00:00,29,1439.75,1441.5,1439.75,1441.5,4
20120101|2011-08-29 00:30,29,1439,1440.25,1439,1439.25,82
20120101|2011-08-29 01:00,29,1439.25,1440.75,1439.25,1439.75,12
20120101|2011-08-29 01:30,29,1440.25,1445.5,1439.75,1445.5,55
20120101|2011-08-29 02:00,29,1444,1444,1441.75,1441.75,23
20120101|2011-08-29 02:30,29,1442.75,1445.75,1442.75,1445.75,4
20120101|2011-08-29 03:00,29,1447.25,1447.25,1447.25,1447.25,3
20120101|2011-08-29 03:30,29,1447,1449.5,1447,1448.75,37
20120101|2011-08-29 04:00,29,1448,1448,1447.5,1447.5,11
20120101|2011-08-29 05:00,29,1447.5,1447.5,1447.5,1447.5,2
20120101|2011-08-29 05:30,29,1447.25,1447.25,1446.5,1446.75,6
20120101|2011-08-29 06:00,29,1446.25,1446.25,1445.5,1446.25,10
20120101|2011-08-29 06:30,29,1446,1446.25,1445,1445,67
20120101|2011-08-29 07:00,29,1445.5,1446.75,1445,1445,25
20120101|2011-08-29 09:30,29,1445.25,1448.5,1440.75,1442.25,542
20120101|2011-08-29 10:00,29,1442.5,1455,1441.25,1453,1026
20120101|2011-08-29 10:30,29,1453.25,1455.75,1449.75,1450,666
20120101|2011-08-29 11:00,29,1449.75,1451,1448.25,1450.5,248
20120101|2011-08-29 11:30,29,1450.5,1454,1449.25,1449.75,261
20120101|2011-08-29 12:00,29,1449.25,1451.5,1449,1451.5,102
20120101|2011-08-29 12:30,29,1451.5,1452.5,1446.75,1449.25,207
20120101|2011-08-29 13:00,29,1449.75,1456.5,1449.5,1456.5,455
20120101|2011-08-29 18:00,30,1458,1460.5,1456.75,1458,147
20120101|2011-08-29 18:30,30,1455.5,1456.5,1454,1454,26
20120101|2011-08-29 19:00,30,1453.75,1453.75,1453.75,1453.75,1
20120101|2011-08-29 19:30,30,1452.5,1452.5,1450,1450,28
20120101|2011-08-29 20:00,30,1450.75,1450.75,1449,1449,26
20120101|2011-08-29 20:30,30,1447.5,1452.5,1446,1451.5,159
20120101|2011-08-29 21:00,30,1450.75,1451,1449.25,1449.5,12
20120101|2011-08-29 21:30,30,1449,1450,1449,1450,9
20120101|2011-08-29 22:00,30,1450.25,1451.25,1449,1449,130
20120101|2011-08-29 22:30,30,1449,1449,1448.5,1448.75,3
20120101|2011-08-29 23:00,30,1449.5,1450,1449.5,1450,10
20120101|2011-08-29 23:30,30,1450,1450,1449.5,1449.5,7
20120101|2011-08-30 00:30,30,1448,1448,1448,1448,25
20120101|2011-08-30 01:00,30,1448.25,1449,1447.25,1447.75,80
20120101|2011-08-30 01:30,30,1448.75,1450.75,1447.75,1450.75,46
20120101|2011-08-30 02:00,30,1450,1451,1448.75,1451,117
20120101|2011-08-30 02:30,30,1451.75,1452.75,1451.75,1452.5,109
20120101|2011-08-30 03:00,30,1451,1451,1448.75,1448.75,5
20120101|2011-08-30 03:30,30,1447.75,1450,1447.75,1449.75,5
20120101|2011-08-30 04:00,30,1450,1450,1447.75,1447.75,13
20120101|2011-08-30 05:30,30,1447.75,1448.75,1447.75,1448.75,23
20120101|2011-08-30 06:00,30,1449,1449.5,1448.5,1449.5,7
20120101|2011-08-30 06:30,30,1449,1449,1449,1449,3
20120101|2011-08-30 07:00,30,1448,1449,1448,1449,31
20120101|2011-08-30 09:30,30,1453.5,1465.5,1450.5,1463.5,975
20120101|2011-08-30 10:00,30,1463.25,1467.75,1461.25,1461.75,670
20120101|2011-08-30 10:30,30,1461.25,1461.5,1457.5,1458.5,324
20120101|2011-08-30 11:00,30,1458.5,1458.5,1454,1455.25,331
20120101|2011-08-30 11:30,30,1455.5,1460.25,1455,1459.75,424
20120101|2011-08-30 12:00,30,1459.75,1461.5,1459,1460.75,355
20120101|2011-08-30 12:30,30,1461,1464.75,1460.75,1463.75,517
20120101|2011-08-30 13:00,30,1463.5,1467.5,1462,1464.5,380
20120101|2011-08-30 18:00,31,1464,1464.5,1458.75,1458.75,68
20120101|2011-08-30 18:30,31,1458.25,1458.25,1458.25,1458.25,1
20120101|2011-08-30 19:00,31,1459.5,1460,1459,1460,34
20120101|2011-08-30 19:30,31,1461,1461.75,1461,1461.75,11
20120101|2011-08-30 20:00,31,1461.25,1462.75,1460.25,1462.75,42
20120101|2011-08-30 20:30,31,1464,1465.25,1464,1465.25,5
20120101|2011-08-30 21:00,31,1464.75,1464.75,1463.5,1464,34
20120101|2011-08-30 21:30,31,1464.5,1464.5,1464.5,1464.5,1
20120101|2011-08-30 22:00,31,1464.5,1465.25,1464.5,1464.5,13
20120101|2011-08-30 22:30,31,1465,1465,1463.75,1464,7
20120101|2011-08-31 00:00,31,1464.25,1464.75,1464.25,1464.75,2
20120101|2011-08-31 00:30,31,1464.75,1466.25,1464.75,1465,97
20120101|2011-08-31 01:00,31,1464.5,1464.5,1461.5,1462,119
20120101|2011-08-31 01:30,31,1461.75,1462.5,1461.25,1462.5,66
20120101|2011-08-31 02:00,31,1462,1463,1462,1463,11
20120101|2011-08-31 02:30,31,1462.25,1462.25,1462.25,1462.25,1
20120101|2011-08-31 03:00,31,1465,1465,1464.75,1465,21
20120101|2011-08-31 03:30,31,1463.75,1463.75,1463,1463,11
20120101|2011-08-31 04:00,31,1462.5,1462.5,1462.5,1462.5,1
20120101|2011-08-31 04:30,31,1462.5,1462.5,1462.5,1462.5,3
20120101|2011-08-31 05:00,31,1461.25,1461.25,1461.25,1461.25,4
20120101|2011-08-31 05:30,31,1461,1461.5,1461,1461.5,2
20120101|2011-08-31 06:00,31,1461.5,1461.5,1461.25,1461.25,2
20120101|2011-08-31 06:30,31,1461.25,1463,1461.25,1463,50
20120101|2011-08-31 07:00,31,1461.75,1462.25,1461.75,1462.25,22
20120101|2011-08-31 09:30,31,1463,1468,1463,1465,1017
20120101|2011-08-31 10:00,31,1465,1474,1464.75,1473.75,508
20120101|2011-08-31 10:30,31,1474.25,1474.25,1467.75,1471,453
20120101|2011-08-31 11:00,31,1470.75,1473.25,1470,1472.25,381
20120101|2011-08-31 11:30,31,1472.75,1473.25,1467.5,1468.5,629
20120101|2011-08-31 12:00,31,1468.75,1470,1465.5,1467.75,409
20120101|2011-08-31 12:30,31,1467.75,1471.75,1462.5,1463.75,383
20120101|2011-08-31 13:00,31,1464.75,1468,1462.5,1466,749
20120101|2011-08-31 18:00,1,1465.5,1465.5,1463.5,1464.5,42
20120101|2011-08-31 18:30,1,1464.75,1464.75,1464.75,1464.75,4
20120101|2011-08-31 19:00,1,1464.5,1466,1464.5,1466,3
20120101|2011-08-31 19:30,1,1466,1466,1466,1466,3
20120101|2011-08-31 20:00,1,1464.25,1464.25,1460,1460.5,39
20120101|2011-08-31 20:30,1,1460.5,1461.5,1460.25,1461,52
20120101|2011-08-31 21:00,1,1461,1461,1461,1461,6
20120101|2011-08-31 21:30,1,1460.75,1460.75,1460.25,1460.25,4
20120101|2011-08-31 22:00,1,1460,1461,1459.75,1459.75,33
20120101|2011-08-31 22:30,1,1459.75,1460.25,1459.75,1460.25,3
20120101|2011-08-31 23:00,1,1459,1459,1459,1459,1
20120101|2011-08-31 23:30,1,1460.25,1461,1460.25,1461,10
20120101|2011-09-01 00:30,1,1460.75,1461.25,1460.75,1460.75,11
20120101|2011-09-01 01:00,1,1460.75,1460.75,1459.25,1459.25,32
20120101|2011-09-01 01:30,1,1459.25,1459.25,1458.5,1458.75,60
20120101|2011-09-01 02:00,1,1458.75,1458.75,1457.25,1458,54
20120101|2011-09-01 02:30,1,1457.75,1458,1456.5,1456.5,34
20120101|2011-09-01 03:00,1,1457.75,1458.25,1456.25,1456.25,32
20120101|2011-09-01 03:30,1,1457,1457.25,1455.5,1455.5,9
20120101|2011-09-01 04:00,1,1455.25,1455.25,1455.25,1455.25,5
20120101|2011-09-01 04:30,1,1456,1456.5,1455.75,1456,4
20120101|2011-09-01 05:00,1,1455.25,1455.25,1453.75,1453.75,28
20120101|2011-09-01 05:30,1,1454,1454,1453.5,1453.75,13
20120101|2011-09-01 06:00,1,1454,1454.25,1453.75,1454,13
20120101|2011-09-01 06:30,1,1454.5,1456.25,1454.5,1455.5,9
20120101|2011-09-01 07:00,1,1455.75,1457.5,1455.75,1456.5,47
20120101|2011-09-01 09:30,1,1458,1462.5,1455,1462,963
20120101|2011-09-01 10:00,1,1462,1462.75,1459.25,1461.5,377
20120101|2011-09-01 10:30,1,1461.5,1464.25,1461.25,1463,490
20120101|2011-09-01 11:00,1,1463,1466.5,1462,1464.75,274
20120101|2011-09-01 11:30,1,1464.5,1466,1460.75,1460.75,166
20120101|2011-09-01 12:00,1,1461.25,1461.25,1455,1455.5,450
20120101|2011-09-01 12:30,1,1455.5,1456.5,1445.25,1449,1045
20120101|2011-09-01 13:00,1,1449.25,1449.5,1442.75,1447.25,609
20120101|2011-09-01 18:00,2,1450,1451.25,1448.25,1448.25,20
20120101|2011-09-01 19:00,2,1449.25,1449.25,1448.5,1449.25,4
20120101|2011-09-01 19:30,2,1449.25,1449.25,1449.25,1449.25,1
20120101|2011-09-01 20:00,2,1448.75,1450.75,1448.75,1450.5,53
20120101|2011-09-01 20:30,2,1453.25,1453.25,1453.25,1453.25,11
20120101|2011-09-01 21:00,2,1453,1453,1453,1453,5
20120101|2011-09-01 21:30,2,1452.25,1452.5,1452,1452.5,25
20120101|2011-09-01 22:00,2,1452,1453,1452,1452.5,41
20120101|2011-09-02 00:30,2,1452,1452.75,1452,1452.75,2
20120101|2011-09-02 01:00,2,1453.75,1455.25,1453.75,1455.25,20
20120101|2011-09-02 01:30,2,1453.5,1454.25,1453,1454,125
20120101|2011-09-02 02:00,2,1453.5,1453.75,1452.75,1452.75,23
20120101|2011-09-02 02:30,2,1451,1452.5,1450.25,1452.5,100
20120101|2011-09-02 04:30,2,1452.75,1452.75,1452.75,1452.75,2
20120101|2011-09-02 05:00,2,1453.75,1453.75,1451.75,1451.75,5
20120101|2011-09-02 05:30,2,1452.25,1453.5,1452,1453.5,5
20120101|2011-09-02 06:00,2,1451.5,1451.5,1451.5,1451.5,1
20120101|2011-09-02 06:30,2,1450.25,1450.5,1450.25,1450.25,17
20120101|2011-09-02 07:00,2,1450,1450,1449.25,1449.75,54
20120101|2011-09-02 09:30,2,1447,1454,1445.5,1450,788
20120101|2011-09-02 10:00,2,1449.75,1461,1449.75,1459.75,1009
20120101|2011-09-02 10:30,2,1459.5,1459.5,1456.75,1458.5,637
20120101|2011-09-02 11:00,2,1458,1460.25,1458,1458.75,228
20120101|2011-09-02 11:30,2,1458.5,1461.75,1456.25,1459.25,255
20120101|2011-09-02 12:00,2,1459.5,1459.5,1452.75,1453.25,441
20120101|2011-09-02 12:30,2,1453.75,1456.75,1453,1456.75,465
20120101|2011-09-02 13:00,2,1457.25,1457.75,1453,1455.5,484
20120101|2011-09-05 18:00,6,1446.5,1446.5,1438.5,1439.25,133
20120101|2011-09-05 18:30,6,1440,1440,1438,1439.5,29
20120101|2011-09-05 19:00,6,1439.75,1439.75,1438.25,1438.25,9
20120101|2011-09-05 19:30,6,1438.25,1440,1437.25,1440,46
20120101|2011-09-05 20:00,6,1439.5,1443,1439,1443,33
20120101|2011-09-05 20:30,6,1442.25,1444.5,1441.75,1443.5,41
20120101|2011-09-05 21:00,6,1442,1442,1438.5,1438.5,53
20120101|2011-09-05 21:30,6,1437.75,1437.75,1434.25,1434.25,43
20120101|2011-09-05 22:00,6,1436.75,1437,1435.25,1435.25,9
20120101|2011-09-05 23:00,6,1433.5,1433.75,1433.5,1433.75,2
20120101|2011-09-05 23:30,6,1434.5,1434.75,1434,1434.75,3
20120101|2011-09-06 00:00,6,1434.5,1434.5,1434.5,1434.5,1
20120101|2011-09-06 00:30,6,1435,1435.75,1433.75,1435.75,6
20120101|2011-09-06 01:00,6,1438.5,1438.5,1438.5,1438.5,11
20120101|2011-09-06 01:30,6,1437.25,1441.25,1437.25,1441.25,22
20120101|2011-09-06 02:00,6,1441,1441,1439.25,1439.25,23
20120101|2011-09-06 02:30,6,1439.25,1440.25,1439,1440.25,26
20120101|2011-09-06 03:00,6,1440.25,1441.75,1439,1441.75,6
20120101|2011-09-06 03:30,6,1441.5,1442,1441.25,1441.25,6
20120101|2011-09-06 04:00,6,1441.25,1441.5,1440,1440,21
20120101|2011-09-06 04:30,6,1439.5,1440,1438.75,1440,14
20120101|2011-09-06 05:00,6,1439.25,1439.75,1438,1439.75,20
20120101|2011-09-06 05:30,6,1439.75,1439.75,1439.75,1439.75,2
20120101|2011-09-06 06:00,6,1439.75,1439.75,1438.5,1439,14
20120101|2011-09-06 06:30,6,1437,1438,1436,1436.75,19
20120101|2011-09-06 07:00,6,1437,1438.75,1437,1438,15
20120101|2011-09-06 09:30,6,1439.75,1439.75,1425.75,1428,1226
20120101|2011-09-06 10:00,6,1428.25,1429,1423.5,1424.75,625
20120101|2011-09-06 10:30,6,1423.5,1429,1418.5,1428.75,607
20120101|2011-09-06 11:00,6,1428.5,1428.75,1423,1423.75,338
20120101|2011-09-06 11:30,6,1423.5,1424.5,1421.5,1422.25,291
20120101|2011-09-06 12:00,6,1422,1423.5,1420.75,1421.75,178
20120101|2011-09-06 12:30,6,1421.5,1430,1421.5,1429.25,431
20120101|2011-09-06 13:00,6,1429.75,1433,1428.5,1429.75,345
20120101|2011-09-06 18:00,7,1432.75,1435.75,1432.75,1435.75,45
20120101|2011-09-06 18:30,7,1434.25,1434.25,1433.75,1433.75,6
20120101|2011-09-06 19:00,7,1434.5,1435,1434.5,1435,12
20120101|2011-09-06 19:30,7,1435.25,1437,1435.25,1437,9
20120101|2011-09-06 20:00,7,1437.25,1437.75,1435.75,1437,28
20120101|2011-09-06 20:30,7,1436.5,1436.5,1436.5,1436.5,10
20120101|2011-09-06 21:00,7,1437,1437.5,1436.5,1436.5,49
20120101|2011-09-06 21:30,7,1437.5,1438.25,1437.5,1438.25,10
20120101|2011-09-06 22:00,7,1439.75,1440.25,1439,1439.75,20
20120101|2011-09-06 22:30,7,1439.75,1440,1439.5,1439.5,3
20120101|2011-09-06 23:00,7,1439,1439,1439,1439,1
20120101|2011-09-06 23:30,7,1438.75,1439,1438.75,1438.75,4
20120101|2011-09-07 00:00,7,1438.25,1438.25,1438.25,1438.25,1
20120101|2011-09-07 00:30,7,1439,1439.25,1438.25,1439.25,15
20120101|2011-09-07 01:00,7,1439,1440.5,1439,1440.5,48
20120101|2011-09-07 01:30,7,1440.5,1442.25,1440.25,1442.25,215
20120101|2011-09-07 02:00,7,1442.25,1442.25,1440.25,1442.25,58
20120101|2011-09-07 02:30,7,1443,1443,1442.5,1442.5,6
20120101|2011-09-07 03:00,7,1441.25,1442,1441.25,1442,32
20120101|2011-09-07 03:30,7,1441.25,1441.25,1440.75,1440.75,17
20120101|2011-09-07 04:00,7,1440.75,1441,1440.25,1440.25,94
20120101|2011-09-07 04:30,7,1441,1441.25,1440,1440.5,73
20120101|2011-09-07 05:00,7,1441,1441.75,1441,1441.75,32
20120101|2011-09-07 05:30,7,1442.75,1442.75,1442.5,1442.5,9
20120101|2011-09-07 06:00,7,1442.25,1442.25,1440.5,1441,8
20120101|2011-09-07 06:30,7,1441.25,1441.25,1441,1441,6
20120101|2011-09-07 07:00,7,1440.5,1441,1440.5,1440.75,8
20120101|2011-09-07 09:30,7,1444,1445.25,1432.5,1434,1118
20120101|2011-09-07 10:00,7,1434,1434.25,1427,1429.25,640
20120101|2011-09-07 10:30,7,1429.75,1429.75,1426.5,1428.25,181
20120101|2011-09-07 11:00,7,1427.5,1430.25,1423.5,1430.25,563
20120101|2011-09-07 11:30,7,1430.75,1433,1428,1428.75,320
20120101|2011-09-07 12:00,7,1429,1430,1425.5,1427,276
20120101|2011-09-07 12:30,7,1427,1429.25,1426.75,1428.75,126
20120101|2011-09-07 13:00,7,1428.25,1431.75,1427.5,1429.75,258
20120101|2011-09-07 18:00,8,1431,1431.5,1430,1431.25,18
20120101|2011-09-07 18:30,8,1431.5,1431.5,1431,1431,9
20120101|2011-09-07 19:30,8,1431.25,1431.75,1431,1431,4
20120101|2011-09-07 20:00,8,1431.25,1431.25,1427.75,1427.75,11
20120101|2011-09-07 20:30,8,1427.5,1428,1426.25,1428,80
20120101|2011-09-07 21:00,8,1430.25,1431.25,1430.25,1431.25,3
20120101|2011-09-07 21:30,8,1431.5,1431.5,1431,1431.5,9
20120101|2011-09-07 22:00,8,1431.75,1433.5,1431.75,1432.75,13
20120101|2011-09-07 23:30,8,1433,1433,1433,1433,1
20120101|2011-09-08 00:30,8,1433,1434.5,1433,1434.25,43
20120101|2011-09-08 01:00,8,1434,1434.5,1433,1433,40
20120101|2011-09-08 01:30,8,1435,1436.25,1434.5,1434.5,174
20120101|2011-09-08 02:00,8,1435.25,1435.25,1434.5,1434.5,36
20120101|2011-09-08 02:30,8,1433,1434,1433,1434,40
20120101|2011-09-08 03:00,8,1435.75,1435.75,1433.75,1433.75,4
20120101|2011-09-08 03:30,8,1433,1433,1433,1433,7
20120101|2011-09-08 04:00,8,1433,1433,1433,1433,3
20120101|2011-09-08 04:30,8,1433,1433,1433,1433,3
20120101|2011-09-08 05:00,8,1433,1433,1432.75,1432.75,3
20120101|2011-09-08 05:30,8,1432.75,1432.75,1432.25,1432.5,9
20120101|2011-09-08 06:00,8,1432.75,1433.25,1432.5,1432.75,15
20120101|2011-09-08 06:30,8,1432.5,1432.75,1428.75,1428.75,16
20120101|2011-09-08 07:00,8,1428.75,1428.75,1422,1423.25,31
20120101|2011-09-08 09:30,8,1427.25,1434.25,1425.5,1431.75,597
20120101|2011-09-08 10:00,8,1431,1431,1426.25,1428.25,336
20120101|2011-09-08 10:30,8,1426.75,1427.25,1423,1426.75,289
20120101|2011-09-08 11:00,8,1424.75,1426.75,1424,1424.5,107
20120101|2011-09-08 11:30,8,1424.75,1428.25,1423.25,1427.5,333
20120101|2011-09-08 12:00,8,1427.75,1427.75,1424.75,1426,83
20120101|2011-09-08 12:30,8,1426,1427.75,1423.5,1427.25,167
20120101|2011-09-08 13:00,8,1427,1430.5,1427,1428.5,821
20120101|2011-09-08 18:00,9,1427.25,1428.5,1427.25,1427.5,9
20120101|2011-09-08 18:30,9,1427.25,1427.25,1427.25,1427.25,1
20120101|2011-09-08 19:00,9,1426.75,1427.75,1426.75,1427.75,2
20120101|2011-09-08 20:00,9,1430,1434.75,1430,1434.75,68
20120101|2011-09-08 20:30,9,1433.75,1434.5,1432.5,1434.5,20
20120101|2011-09-08 21:00,9,1434.5,1434.5,1434.5,1434.5,1
20120101|2011-09-08 21:30,9,1435,1435,1434.5,1434.5,18
20120101|2011-09-08 22:30,9,1434.5,1434.75,1434.5,1434.75,3
20120101|2011-09-08 23:00,9,1435,1435,1435,1435,1
20120101|2011-09-08 23:30,9,1435,1435.5,1435,1435.5,3
20120101|2011-09-09 00:00,9,1435.5,1435.75,1435.25,1435.5,6
20120101|2011-09-09 00:30,9,1435.5,1435.5,1435.5,1435.5,33
20120101|2011-09-09 01:00,9,1435.75,1436.75,1435.25,1436.5,69
20120101|2011-09-09 01:30,9,1437.75,1438.75,1437.25,1438.75,11
20120101|2011-09-09 02:00,9,1438.75,1438.75,1438.75,1438.75,3
20120101|2011-09-09 02:30,9,1438,1438,1438,1438,1
20120101|2011-09-09 03:00,9,1437.75,1438.75,1436.75,1436.75,38
20120101|2011-09-09 03:30,9,1437.25,1437.25,1436.75,1437.25,9
20120101|2011-09-09 04:00,9,1437.5,1438.5,1437.5,1438.5,9
20120101|2011-09-09 04:30,9,1437.5,1438.25,1437.5,1438,48
20120101|2011-09-09 05:00,9,1438,1438,1437,1437,46
20120101|2011-09-09 05:30,9,1437,1437.5,1435.5,1436,86
20120101|2011-09-09 06:00,9,1435.5,1436.5,1435.5,1435.5,11
20120101|2011-09-09 06:30,9,1435.5,1435.5,1434.25,1434.75,70
20120101|2011-09-09 07:00,9,1433,1433.5,1432.75,1433.5,18
20120101|2011-09-09 09:30,9,1430,1433.25,1423,1431.25,718
20120101|2011-09-09 10:00,9,1431.75,1432.5,1430,1430.25,274
20120101|2011-09-09 10:30,9,1430.5,1430.5,1426,1426.5,557
20120101|2011-09-09 11:00,9,1426,1428,1425.75,1427.5,284
20120101|2011-09-09 11:30,9,1427.25,1432,1426.5,1431.5,435
20120101|2011-09-09 12:00,9,1430.5,1432.25,1430,1432,211
20120101|2011-09-09 12:30,9,1432.25,1437.75,1431.75,1436.75,834
20120101|2011-09-09 13:00,9,1436.5,1438.5,1434.5,1436.5,699
20120101|2011-09-11 18:00,12,1442,1442,1439.25,1439.75,103
20120101|2011-09-11 18:30,12,1440,1440,1440,1440,1
20120101|2011-09-11 19:00,12,1440.5,1441,1440.5,1441,7
20120101|2011-09-11 19:30,12,1440.5,1440.5,1440.25,1440.25,6
20120101|2011-09-11 20:00,12,1440.5,1441.5,1440.5,1440.75,12
20120101|2011-09-11 20:30,12,1441,1441,1441,1441,1
20120101|2011-09-11 21:00,12,1440.75,1440.75,1440.5,1440.5,2
20120101|2011-09-11 21:30,12,1440.5,1440.5,1440.5,1440.5,1
20120101|2011-09-11 22:00,12,1441,1441.5,1441,1441.5,3
20120101|2011-09-11 22:30,12,1441,1441.5,1440.5,1441.5,14
20120101|2011-09-11 23:30,12,1441.25,1441.25,1441.25,1441.25,1
20120101|2011-09-12 00:00,12,1441,1442,1441,1442,12
20120101|2011-09-12 00:30,12,1442,1442,1442,1442,5
20120101|2011-09-12 01:00,12,1440.75,1440.75,1440.5,1440.75,6
20120101|2011-09-12 01:30,12,1440.5,1440.5,1440.5,1440.5,3
20120101|2011-09-12 02:00,12,1440.25,1441,1438,1438,36
20120101|2011-09-12 02:30,12,1438.75,1438.75,1436.5,1437.5,23
20120101|2011-09-12 03:00,12,1438.5,1439.5,1438.5,1439.5,2
20120101|2011-09-12 03:30,12,1439,1439.75,1439,1439.75,3
20120101|2011-09-12 04:00,12,1440.25,1440.25,1438.5,1438.5,77
20120101|2011-09-12 04:30,12,1438.5,1438.75,1438,1438.25,36
20120101|2011-09-12 05:00,12,1438,1438,1438,1438,1
20120101|2011-09-12 05:30,12,1438.75,1438.75,1432,1432.25,38
20120101|2011-09-12 06:00,12,1432.25,1433.75,1432.25,1433.25,26
20120101|2011-09-12 06:30,12,1433.25,1433.25,1432,1433,19
20120101|2011-09-12 07:00,12,1434.5,1436.75,1434.5,1435,38
20120101|2011-09-12 09:30,12,1419.75,1423.5,1408,1414.5,2384
20120101|2011-09-12 10:00,12,1414.25,1414.25,1411,1411.5,368
20120101|2011-09-12 10:30,12,1411.25,1411.25,1401.25,1401.5,1133
20120101|2011-09-12 11:00,12,1401.25,1409,1399.5,1408.5,666
20120101|2011-09-12 11:30,12,1408.75,1415,1406,1408,535
20120101|2011-09-12 12:00,12,1407.75,1412,1407.5,1409,216
20120101|2011-09-12 12:30,12,1409.75,1409.75,1404.75,1408.25,411
20120101|2011-09-12 13:00,12,1408,1408.5,1405.5,1405.5,287
20120101|2011-09-12 18:00,13,1407.25,1412.25,1407.25,1412.25,45
20120101|2011-09-12 18:30,13,1411.25,1411.25,1411.25,1411.25,1
20120101|2011-09-12 19:00,13,1410.75,1412.25,1410,1410.25,25
20120101|2011-09-12 19:30,13,1410.75,1411.25,1410.75,1411.25,6
20120101|2011-09-12 20:00,13,1411.25,1412,1409.25,1410,13
20120101|2011-09-12 20:30,13,1410,1410.75,1409.75,1410.75,26
20120101|2011-09-12 21:00,13,1409.5,1409.5,1408.5,1408.5,42
20120101|2011-09-12 21:30,13,1409.25,1409.25,1408.25,1408.75,5
20120101|2011-09-12 22:00,13,1408.5,1409.25,1408.25,1408.75,8
20120101|2011-09-12 23:00,13,1409.25,1409.25,1409.25,1409.25,1
20120101|2011-09-12 23:30,13,1409.5,1409.5,1409.5,1409.5,1
20120101|2011-09-13 00:00,13,1408,1408,1407.5,1407.5,5
20120101|2011-09-13 00:30,13,1407.25,1407.25,1404.25,1405.75,15
20120101|2011-09-13 01:00,13,1406.25,1407.25,1406.25,1407.25,14
20120101|2011-09-13 01:30,13,1407.5,1408,1407,1407.25,53
20120101|2011-09-13 02:00,13,1405,1405,1402,1402,21
20120101|2011-09-13 02:30,13,1400.25,1401.25,1400,1400,120
20120101|2011-09-13 03:00,13,1400,1400,1393.75,1394,411
20120101|2011-09-13 03:30,13,1393.75,1394,1392.75,1393.5,14
20120101|2011-09-13 04:00,13,1394.5,1395.75,1392.75,1395.75,17
20120101|2011-09-13 04:30,13,1394.75,1398.5,1394.75,1398.5,28
20120101|2011-09-13 05:00,13,1398,1399.25,1398,1398.75,12
20120101|2011-09-13 05:30,13,1398.5,1398.5,1397.5,1398,21
20120101|2011-09-13 06:00,13,1398.75,1399.5,1397.75,1399.25,10
20120101|2011-09-13 06:30,13,1398.25,1398.75,1396.75,1397.25,30
20120101|2011-09-13 07:00,13,1398.75,1398.75,1397.75,1397.75,5
20120101|2011-09-13 09:30,13,1404,1410.25,1397,1401.25,2062
20120101|2011-09-13 10:00,13,1400.75,1400.75,1396.25,1396.75,1197
20120101|2011-09-13 10:30,13,1398.75,1399.5,1395.25,1396.25,343
20120101|2011-09-13 11:00,13,1395.25,1396.75,1393,1395.75,702
20120101|2011-09-13 11:30,13,1396,1404.75,1396,1402.25,398
20120101|2011-09-13 12:00,13,1402.25,1405.25,1400.5,1404.25,190
20120101|2011-09-13 12:30,13,1404.25,1404.25,1399.5,1403,234
20120101|2011-09-13 13:00,13,1403,1403.75,1401,1402.25,245
20120101|2011-09-13 18:00,14,1403.25,1405,1403.25,1404.75,21
20120101|2011-09-13 18:30,14,1403.75,1404.75,1403.75,1403.75,4
20120101|2011-09-13 19:00,14,1403,1403,1402.5,1402.75,3
20120101|2011-09-13 19:30,14,1403.25,1404.75,1403.25,1404.75,3
20120101|2011-09-13 20:00,14,1405,1407.5,1405,1407,46
20120101|2011-09-13 20:30,14,1406.75,1407.25,1405,1405,21
20120101|2011-09-13 21:00,14,1401.5,1403,1401.25,1402,25
20120101|2011-09-13 21:30,14,1402,1402,1400,1400,8
20120101|2011-09-13 22:00,14,1397.25,1397.25,1394,1394,5
20120101|2011-09-13 22:30,14,1393,1394,1391.75,1391.75,118
20120101|2011-09-13 23:00,14,1392.5,1395.25,1392.5,1394.25,12
20120101|2011-09-13 23:30,14,1394.75,1395.25,1394.75,1395,7
20120101|2011-09-14 00:00,14,1393.5,1393.75,1393.25,1393.25,12
20120101|2011-09-14 00:30,14,1392,1392,1388.75,1390.5,44
20120101|2011-09-14 01:00,14,1390.25,1390.25,1388,1388.75,80
20120101|2011-09-14 01:30,14,1389.25,1391.75,1388.5,1391,10
20120101|2011-09-14 02:00,14,1390,1396,1389.75,1395.75,15
20120101|2011-09-14 02:30,14,1396,1396,1394.75,1394.75,6
20120101|2011-09-14 03:00,14,1395.25,1395.25,1393.5,1393.5,11
20120101|2011-09-14 03:30,14,1391.5,1392.75,1391.5,1392.75,2
20120101|2011-09-14 04:00,14,1394,1394,1392.5,1392.5,4
20120101|2011-09-14 04:30,14,1396,1396.5,1396,1396.5,7
20120101|2011-09-14 05:00,14,1397,1399.5,1396.25,1396.25,21
20120101|2011-09-14 05:30,14,1398,1399.5,1398,1399.25,13
20120101|2011-09-14 06:00,14,1399.5,1399.5,1395,1395,16
20120101|2011-09-14 06:30,14,1395.75,1397,1395.25,1396.75,13
20120101|2011-09-14 07:00,14,1394.5,1398.25,1394.5,1398,14
20120101|2011-09-14 09:30,14,1395,1407,1394,1400,1184
20120101|2011-09-14 10:00,14,1398.75,1401.75,1397,1399,413
20120101|2011-09-14 10:30,14,1398.75,1400.25,1396,1397.5,211
20120101|2011-09-14 11:00,14,1397.5,1398.5,1393,1395.75,406
20120101|2011-09-14 11:30,14,1395.75,1399.75,1394,1394,292
20120101|2011-09-14 12:00,14,1394,1396,1393.75,1395,215
20120101|2011-09-14 12:30,14,1394.75,1396.25,1394,1394.75,555
20120101|2011-09-14 13:00,14,1395,1396.5,1393.25,1393.25,279
20120101|2011-09-14 18:00,15,1395,1396.75,1395,1395.5,19
20120101|2011-09-14 18:30,15,1395.25,1396.25,1395.25,1396,4
20120101|2011-09-14 19:00,15,1396.5,1396.5,1395.5,1395.5,3
20120101|2011-09-14 19:30,15,1395,1397,1394.25,1397,17
20120101|2011-09-14 20:00,15,1396.25,1397.25,1395.75,1395.75,9
20120101|2011-09-14 20:30,15,1395.5,1395.5,1391.75,1393,27
20120101|2011-09-14 21:00,15,1393.75,1393.75,1393.75,1393.75,1
20120101|2011-09-14 21:30,15,1395.5,1395.75,1395.5,1395.5,10
20120101|2011-09-14 22:00,15,1396,1396.5,1396,1396.25,11
20120101|2011-09-14 22:30,15,1397.25,1397.5,1397.25,1397.5,3
20120101|2011-09-14 23:00,15,1397.25,1397.25,1397.25,1397.25,1
20120101|2011-09-14 23:30,15,1395.75,1396.25,1395.75,1396.25,4
20120101|2011-09-15 00:00,15,1395.5,1395.5,1395.5,1395.5,3
20120101|2011-09-15 00:30,15,1394.75,1395.25,1393.75,1395,30
20120101|2011-09-15 01:00,15,1395,1395,1394.5,1395,25
20120101|2011-09-15 01:30,15,1394,1394,1393.75,1394,23
20120101|2011-09-15 02:00,15,1393.25,1393.5,1392.75,1392.75,5
20120101|2011-09-15 02:30,15,1393.5,1393.5,1393,1393,23
20120101|2011-09-15 03:00,15,1393,1394.25,1393,1393.5,144
20120101|2011-09-15 03:30,15,1393,1393,1391.75,1391.75,78
20120101|2011-09-15 04:00,15,1391.5,1391.75,1391,1391,91
20120101|2011-09-15 04:30,15,1390.5,1391.5,1390,1391.5,47
20120101|2011-09-15 05:00,15,1390.5,1391.5,1390.5,1390.75,38
20120101|2011-09-15 05:30,15,1390.5,1392,1390.25,1392,11
20120101|2011-09-15 06:00,15,1390.5,1390.5,1387.75,1389.5,24
20120101|2011-09-15 06:30,15,1389.5,1390,1389.5,1390,7
20120101|2011-09-15 07:00,15,1391,1391.25,1391,1391,31
20120101|2011-09-15 09:30,15,1390.25,1391,1372.75,1373.75,2410
20120101|2011-09-15 10:00,15,1373.5,1375,1370,1373.25,958
20120101|2011-09-15 10:30,15,1372.25,1376,1369.75,1373.75,391
20120101|2011-09-15 11:00,15,1373.25,1374.5,1369,1373.75,979
20120101|2011-09-15 11:30,15,1373.5,1374.75,1371.5,1373.5,297
20120101|2011-09-15 12:00,15,1373.5,1373.5,1368,1368,621
20120101|2011-09-15 12:30,15,1368,1371.25,1368,1370,625
20120101|2011-09-15 13:00,15,1370,1372.75,1369,1371,680
20120101|2011-09-15 18:00,16,1370.5,1372,1370.5,1372,7
20120101|2011-09-15 18:30,16,1372.25,1372.25,1372.25,1372.25,4
20120101|2011-09-15 19:00,16,1372,1372,1371,1371,4
20120101|2011-09-15 19:30,16,1373,1373.5,1373,1373.25,4
20120101|2011-09-15 20:00,16,1374,1376,1373.5,1375,29
20120101|2011-09-15 20:30,16,1376.75,1377,1375.75,1376,13
20120101|2011-09-15 21:00,16,1375.5,1376.25,1375.5,1375.5,5
20120101|2011-09-15 21:30,16,1375.5,1375.75,1375.5,1375.75,3
20120101|2011-09-15 22:00,16,1376.75,1377.5,1376.5,1377.5,13
20120101|2011-09-15 22:30,16,1377.5,1378,1377,1378,11
20120101|2011-09-15 23:00,16,1378.5,1378.5,1377.5,1377.75,4
20120101|2011-09-15 23:30,16,1378.25,1378.25,1378.25,1378.25,1
20120101|2011-09-16 00:00,16,1378,1378,1376.25,1376.25,63
20120101|2011-09-16 00:30,16,1376.25,1376.5,1376,1376,147
20120101|2011-09-16 01:00,16,1376,1377.5,1376,1377.25,135
20120101|2011-09-16 01:30,16,1377.5,1379.25,1377.25,1379.25,124
20120101|2011-09-16 02:00,16,1379.5,1380,1378.75,1379.25,75
20120101|2011-09-16 02:30,16,1378.75,1378.75,1377.75,1377.75,38
20120101|2011-09-16 03:00,16,1377.5,1377.75,1376.5,1377,18
20120101|2011-09-16 03:30,16,1376.75,1376.75,1376.25,1376.25,85
20120101|2011-09-16 04:00,16,1376.25,1376.25,1375.25,1376,273
20120101|2011-09-16 04:30,16,1375.5,1375.5,1374.5,1375,86
20120101|2011-09-16 05:00,16,1374.5,1374.5,1374.5,1374.5,23
20120101|2011-09-16 05:30,16,1374.75,1375.75,1374.75,1375.5,43
20120101|2011-09-16 06:00,16,1376.25,1376.75,1376,1376.75,32
20120101|2011-09-16 06:30,16,1377,1377.25,1377,1377.25,10
20120101|2011-09-16 07:00,16,1377.5,1377.5,1376.5,1376.5,37
20120101|2011-09-16 09:30,16,1373.75,1376,1369.5,1374.75,873
20120101|2011-09-16 10:00,16,1375,1375.25,1363.75,1366,1365
20120101|2011-09-16 10:30,16,1365.75,1371.25,1362,1369.25,1038
20120101|2011-09-16 11:00,16,1369.5,1370,1365.75,1365.75,341
20120101|2011-09-16 11:30,16,1367.25,1367.75,1366,1366.75,104
20120101|2011-09-16 12:00,16,1366.75,1369.5,1365.25,1369.25,182
20120101|2011-09-16 12:30,16,1370.25,1371.25,1366.5,1368.5,353
20120101|2011-09-16 13:00,16,1368.75,1373.5,1366.75,1370.75,422
20120101|2011-09-18 18:00,19,1368,1368,1364,1364.25,72
20120101|2011-09-18 18:30,19,1365,1365.5,1365,1365.5,4
20120101|2011-09-18 19:00,19,1365.5,1366,1365,1365.25,8
20120101|2011-09-18 19:30,19,1366,1366,1365.5,1365.5,3
20120101|2011-09-18 20:00,19,1366.5,1366.5,1363,1363,53
20120101|2011-09-18 20:30,19,1363,1364,1363,1363,19
20120101|2011-09-18 21:00,19,1362.75,1362.75,1361,1361.25,15
20120101|2011-09-18 21:30,19,1360.75,1362.25,1360.25,1362,21
20120101|2011-09-18 22:00,19,1360.75,1361,1360,1360,79
20120101|2011-09-18 22:30,19,1360.75,1361.25,1360.25,1360.25,116
20120101|2011-09-18 23:00,19,1360.25,1360.25,1360.25,1360.25,1
20120101|2011-09-19 00:00,19,1360.25,1360.25,1360.25,1360.25,1
20120101|2011-09-19 00:30,19,1359.75,1359.75,1358.75,1359,12
20120101|2011-09-19 01:00,19,1359,1359.75,1359,1359.75,105
20120101|2011-09-19 01:30,19,1359.75,1360,1357.5,1357.5,29
20120101|2011-09-19 02:00,19,1357.25,1357.75,1355.5,1356.75,64
20120101|2011-09-19 02:30,19,1356.75,1356.75,1356,1356,36
20120101|2011-09-19 03:00,19,1356.5,1356.5,1356,1356.5,66
20120101|2011-09-19 03:30,19,1356.25,1356.25,1356,1356,3
20120101|2011-09-19 04:00,19,1356.5,1356.5,1356,1356.25,12
20120101|2011-09-19 04:30,19,1356.75,1357,1356.5,1357,10
20120101|2011-09-19 05:00,19,1357,1357.25,1357,1357.25,3
20120101|2011-09-19 05:30,19,1357.25,1357.25,1357.25,1357.25,17
20120101|2011-09-19 06:00,19,1357.75,1358.75,1357,1357.75,113
20120101|2011-09-19 06:30,19,1359.25,1359.25,1359,1359,8
20120101|2011-09-19 07:00,19,1358.75,1359,1358.75,1359,43
20120101|2011-09-19 09:30,19,1354.75,1354.75,1338,1341.25,3245
20120101|2011-09-19 10:00,19,1341.5,1343.75,1338.25,1341,1157
20120101|2011-09-19 10:30,19,1340.75,1346.75,1339.5,1346.25,521
20120101|2011-09-19 11:00,19,1346,1346,1342.25,1342.75,386
20120101|2011-09-19 11:30,19,1343,1345,1341.75,1342.25,331
20120101|2011-09-19 12:00,19,1342,1342.25,1340,1341,559
20120101|2011-09-19 12:30,19,1340.75,1343.5,1340.25,1342.25,361
20120101|2011-09-19 13:00,19,1342.5,1349.75,1342.5,1346.75,871
20120101|2011-09-19 18:00,20,1351.75,1354.5,1351.5,1354.5,34
20120101|2011-09-19 18:30,20,1354.5,1354.5,1353.5,1353.75,4
20120101|2011-09-19 19:00,20,1353.75,1355,1353.5,1354.25,41
20120101|2011-09-19 19:30,20,1353.75,1355.75,1353,1355.75,5
20120101|2011-09-19 20:00,20,1355.75,1360.5,1355.75,1359.25,125
20120101|2011-09-19 20:30,20,1360.25,1360.75,1359.25,1359.5,127
20120101|2011-09-19 21:00,20,1359.75,1359.75,1356.75,1357,24
20120101|2011-09-19 21:30,20,1356.5,1359.5,1356.5,1359,16
20120101|2011-09-19 22:00,20,1359.5,1360.25,1358,1360.25,22
20120101|2011-09-19 22:30,20,1359.25,1359.25,1359.25,1359.25,1
20120101|2011-09-19 23:00,20,1360,1360,1359.5,1359.5,31
20120101|2011-09-19 23:30,20,1359.25,1359.25,1358.25,1358.5,8
20120101|2011-09-20 00:00,20,1357.5,1357.5,1357.25,1357.25,3
20120101|2011-09-20 00:30,20,1356.75,1358.25,1356.75,1358,84
20120101|2011-09-20 01:00,20,1357.5,1359,1357.25,1357.25,29
20120101|2011-09-20 01:30,20,1357.5,1358,1356,1357.5,73
20120101|2011-09-20 02:00,20,1356.5,1358,1356.5,1356.75,96
20120101|2011-09-20 02:30,20,1356.25,1356.25,1353.25,1355,113
20120101|2011-09-20 03:00,20,1355,1356,1354.75,1356,68
20120101|2011-09-20 03:30,20,1355.75,1355.75,1355.75,1355.75,3
20120101|2011-09-20 04:00,20,1356,1356,1355.75,1356,13
20120101|2011-09-20 04:30,20,1356,1356,1356,1356,1
20120101|2011-09-20 05:00,20,1359.25,1360,1358.75,1360,58
20120101|2011-09-20 05:30,20,1360.25,1360.5,1360.25,1360.25,24
20120101|2011-09-20 06:00,20,1360.25,1360.75,1359.25,1359.25,6
20120101|2011-09-20 06:30,20,1359,1360.25,1358.5,1360.25,26
20120101|2011-09-20 07:00,20,1360.5,1360.5,1359.75,1360,18
20120101|2011-09-20 09:30,20,1356.5,1360.25,1353,1354.75,1461
20120101|2011-09-20 10:00,20,1355,1356.25,1352.25,1352.5,548
20120101|2011-09-20 10:30,20,1352.75,1353.75,1350.5,1351.25,735
20120101|2011-09-20 11:00,20,1351.5,1353.75,1350.5,1353.5,381
20120101|2011-09-20 11:30,20,1353.5,1353.75,1349.5,1351,580
20120101|2011-09-20 12:00,20,1351,1352,1349,1349.75,355
20120101|2011-09-20 12:30,20,1350,1351.75,1347.25,1347.25,487
20120101|2011-09-20 13:00,20,1347.5,1348.75,1346,1348,572
20120101|2011-09-20 18:00,21,1348.25,1348.25,1343,1343.5,21
20120101|2011-09-20 18:30,21,1343.5,1346.75,1343.5,1346.75,14
20120101|2011-09-20 19:00,21,1346.75,1348.75,1346.75,1348,14
20120101|2011-09-20 19:30,21,1347.5,1347.5,1347,1347,2
20120101|2011-09-20 20:00,21,1348,1348.5,1347.25,1347.25,48
20120101|2011-09-20 20:30,21,1348,1349.5,1347.75,1348,15
20120101|2011-09-20 21:00,21,1347.75,1348.75,1346,1348.75,42
20120101|2011-09-20 21:30,21,1350,1353,1349.75,1352.75,18
20120101|2011-09-20 22:00,21,1353,1355,1353,1355,18
20120101|2011-09-20 22:30,21,1355.5,1355.5,1355.5,1355.5,4
20120101|2011-09-20 23:00,21,1355.75,1355.75,1355.5,1355.5,4
20120101|2011-09-20 23:30,21,1355.75,1356.25,1355.5,1356.25,8
20120101|2011-09-21 00:00,21,1355.5,1355.5,1355.5,1355.5,1
20120101|2011-09-21 00:30,21,1355,1355.5,1354.25,1355.5,21
20120101|2011-09-21 01:00,21,1355.25,1355.75,1355.25,1355.75,12
20120101|2011-09-21 01:30,21,1355.5,1356,1353.75,1354.5,63
20120101|2011-09-21 02:00,21,1354,1354,1349.5,1349.75,90
20120101|2011-09-21 02:30,21,1350.5,1350.75,1350,1350,15
20120101|2011-09-21 03:00,21,1351.25,1351.25,1351,1351,2
20120101|2011-09-21 03:30,21,1350,1350,1350,1350,1
20120101|2011-09-21 04:00,21,1350.25,1350.25,1350.25,1350.25,1
20120101|2011-09-21 04:30,21,1350.75,1350.75,1350.75,1350.75,6
20120101|2011-09-21 05:00,21,1349.5,1349.5,1349.5,1349.5,1
20120101|2011-09-21 05:30,21,1351,1351.75,1351,1351.75,11
20120101|2011-09-21 06:00,21,1352.25,1352.75,1351.5,1352.75,45
20120101|2011-09-21 06:30,21,1352.5,1353.5,1352,1352.25,8
20120101|2011-09-21 07:00,21,1352.25,1352.5,1350,1350.5,34
20120101|2011-09-21 09:30,21,1347.5,1351.25,1343.75,1345.5,2541
20120101|2011-09-21 10:00,21,1345.25,1345.5,1341.5,1344.25,956
20120101|2011-09-21 10:30,21,1344,1345,1341.75,1343,419
20120101|2011-09-21 11:00,21,1342.25,1344.5,1340.5,1342,767
20120101|2011-09-21 11:30,21,1342,1342.75,1340.25,1341,352
20120101|2011-09-21 12:00,21,1340.75,1341.5,1337.75,1338.75,1292
20120101|2011-09-21 12:30,21,1339.5,1340.25,1337.5,1337.75,675
20120101|2011-09-21 13:00,21,1337.5,1338,1330.75,1333.5,845
20120101|2011-09-21 18:00,22,1330,1330.5,1325,1326.75,243
20120101|2011-09-21 18:30,22,1327,1328.75,1327,1328.75,7
20120101|2011-09-21 19:00,22,1326,1326.5,1323.25,1324,45
20120101|2011-09-21 19:30,22,1324.5,1324.75,1321.75,1322,120
20120101|2011-09-21 20:00,22,1322,1325,1319.5,1325,113
20120101|2011-09-21 20:30,22,1325,1325.5,1324,1325.5,7
20120101|2011-09-21 21:00,22,1326.5,1326.5,1322,1322,35
20120101|2011-09-21 21:30,22,1322.25,1326,1322.25,1323.25,30
20120101|2011-09-21 22:00,22,1322,1322,1321,1322,129
20120101|2011-09-21 22:30,22,1322,1322,1321.5,1321.75,37
20120101|2011-09-21 23:00,22,1321.75,1321.75,1321.75,1321.75,9
20120101|2011-09-22 00:30,22,1322,1322.75,1321.5,1322,39
20120101|2011-09-22 01:00,22,1321.5,1321.5,1317.25,1317.75,101
20120101|2011-09-22 01:30,22,1317.5,1319.5,1316.75,1319,35
20120101|2011-09-22 02:00,22,1317.75,1317.75,1314.5,1316.25,278
20120101|2011-09-22 02:30,22,1316,1316.25,1315.75,1315.75,27
20120101|2011-09-22 03:00,22,1315,1315.25,1312,1312,191
20120101|2011-09-22 03:30,22,1311.25,1311.25,1307,1307.5,222
20120101|2011-09-22 04:00,22,1307.25,1307.75,1305.25,1305.25,83
20120101|2011-09-22 04:30,22,1305.25,1305.25,1303,1303.25,136
20120101|2011-09-22 05:00,22,1304,1307.5,1304,1306,59
20120101|2011-09-22 05:30,22,1306.5,1308.75,1305,1308.75,46
20120101|2011-09-22 06:00,22,1308,1309.25,1306.5,1309.25,100
20120101|2011-09-22 06:30,22,1310,1310.25,1304.75,1304.75,148
20120101|2011-09-22 07:00,22,1304.75,1305,1300.75,1304,504
20120101|2011-09-22 09:30,22,1300,1309,1296,1305,1783
20120101|2011-09-22 10:00,22,1306.25,1306.75,1303.75,1305,1425
20120101|2011-09-22 10:30,22,1305.5,1305.75,1304,1304.25,1337
20120101|2011-09-22 11:00,22,1304.75,1305,1299.75,1303.25,1738
20120101|2011-09-22 11:30,22,1303,1306,1302.5,1306,471
20120101|2011-09-22 12:00,22,1306.25,1306.5,1299.75,1301.5,825
20120101|2011-09-22 12:30,22,1301.25,1305.5,1300.25,1301.25,1240
20120101|2011-09-22 13:00,22,1301.25,1301.5,1292.25,1293.5,2537
20120101|2011-09-22 18:00,23,1297.25,1300.5,1297.25,1298,40
20120101|2011-09-22 18:30,23,1295,1295,1295,1295,2
20120101|2011-09-22 19:00,23,1294,1296.5,1293.75,1295.5,126
20120101|2011-09-22 19:30,23,1297,1299.75,1297,1299,99
20120101|2011-09-22 20:00,23,1298.25,1298.25,1294.25,1295.75,41
20120101|2011-09-22 20:30,23,1294.25,1295.25,1292.75,1295.25,45
20120101|2011-09-22 21:00,23,1295,1295.25,1293,1295,137
20120101|2011-09-22 21:30,23,1295,1295.5,1293.75,1294.5,17
20120101|2011-09-22 22:00,23,1294,1294,1292,1292,52
20120101|2011-09-22 22:30,23,1292,1293.5,1292,1293.5,10
20120101|2011-09-22 23:00,23,1293.25,1293.25,1293.25,1293.25,1
20120101|2011-09-22 23:30,23,1293,1293,1293,1293,2
20120101|2011-09-23 00:00,23,1294,1294,1293.25,1293.5,6
20120101|2011-09-23 00:30,23,1292.5,1292.5,1275.5,1277,607
20120101|2011-09-23 01:00,23,1275.75,1276.25,1261.25,1272,681
20120101|2011-09-23 01:30,23,1272.75,1278,1272.75,1278,169
20120101|2011-09-23 02:00,23,1277.75,1280.5,1277,1279,243
20120101|2011-09-23 02:30,23,1279,1281.25,1278,1280.75,80
20120101|2011-09-23 03:00,23,1281.25,1288.5,1281.25,1287,30
20120101|2011-09-23 03:30,23,1286.75,1287.75,1286.25,1287,53
20120101|2011-09-23 04:00,23,1287,1293.25,1287,1293,349
20120101|2011-09-23 04:30,23,1293.25,1293.5,1286,1286,236
20120101|2011-09-23 05:00,23,1287.5,1289.25,1279.25,1279.25,291
20120101|2011-09-23 05:30,23,1277.5,1279,1273.5,1273.75,120
20120101|2011-09-23 06:00,23,1274.75,1280.25,1274.75,1276.5,82
20120101|2011-09-23 06:30,23,1277,1277,1271.75,1275.25,22
20120101|2011-09-23 07:00,23,1275,1275.5,1272.25,1273.5,307
20120101|2011-09-23 09:30,23,1279.75,1287.75,1276.75,1283.75,2306
20120101|2011-09-23 10:00,23,1283.5,1284.5,1278.25,1280.75,1194
20120101|2011-09-23 10:30,23,1280.5,1281,1274.5,1277,891
20120101|2011-09-23 11:00,23,1276.5,1281,1275.5,1277,526
20120101|2011-09-23 11:30,23,1276.75,1278,1274.5,1276,640
20120101|2011-09-23 12:00,23,1276.5,1277.75,1269,1276.25,1245
20120101|2011-09-23 12:30,23,1275.5,1279,1273,1275.25,488
20120101|2011-09-23 13:00,23,1275.25,1275.25,1268,1270,1696
20120101|2011-09-25 18:00,26,1276.75,1278,1272.25,1272.25,218
20120101|2011-09-25 18:30,26,1273.5,1273.75,1273.25,1273.25,17
20120101|2011-09-25 19:00,26,1273,1273,1271.75,1271.75,11
20120101|2011-09-25 19:30,26,1272.75,1273.25,1271.75,1271.75,11
20120101|2011-09-25 20:00,26,1273,1275,1268.5,1268.75,137
20120101|2011-09-25 20:30,26,1268.5,1272.5,1268.5,1271.25,84
20120101|2011-09-25 21:00,26,1271.25,1271.75,1270,1271,13
20120101|2011-09-25 21:30,26,1270.75,1272.25,1270.25,1270.25,26
20120101|2011-09-25 22:00,26,1270.75,1272,1270.5,1272,10
20120101|2011-09-25 22:30,26,1269.75,1269.75,1267.75,1267.75,34
20120101|2011-09-25 23:00,26,1268.5,1268.5,1266.5,1266.5,5
20120101|2011-09-25 23:30,26,1266.5,1266.5,1266.5,1266.5,1
20120101|2011-09-26 00:00,26,1266.75,1266.75,1263.75,1264,67
20120101|2011-09-26 00:30,26,1264,1264,1253.5,1253.5,408
20120101|2011-09-26 01:00,26,1253.75,1253.75,1246.5,1246.5,718
20120101|2011-09-26 01:30,26,1247,1247,1237.5,1243,726
20120101|2011-09-26 02:00,26,1240.5,1246,1239.5,1246,111
20120101|2011-09-26 02:30,26,1246.75,1252,1246,1249.5,200
20120101|2011-09-26 03:00,26,1249,1257.75,1249,1254,110
20120101|2011-09-26 03:30,26,1253.5,1259.75,1253.5,1259.75,74
20120101|2011-09-26 04:00,26,1260.5,1263.5,1256,1261.75,351
20120101|2011-09-26 04:30,26,1262,1262.5,1255.25,1257.75,191
20120101|2011-09-26 05:00,26,1257.75,1261,1257.75,1260.5,246
20120101|2011-09-26 05:30,26,1261,1262.5,1261,1262.5,50
20120101|2011-09-26 06:00,26,1262.5,1264.25,1260.5,1263.25,174
20120101|2011-09-26 06:30,26,1262.5,1262.75,1259.25,1260,192
20120101|2011-09-26 07:00,26,1260.25,1261.5,1260.25,1261.25,158
20120101|2011-09-26 09:30,26,1256,1261.75,1249.75,1259.25,2295
20120101|2011-09-26 10:00,26,1258.75,1270.25,1258,1270,1000
20120101|2011-09-26 10:30,26,1269.5,1277.5,1269,1276.75,1229
20120101|2011-09-26 11:00,26,1276.25,1276.25,1264.75,1265,747
20120101|2011-09-26 11:30,26,1264.75,1269.75,1264,1267,390
20120101|2011-09-26 12:00,26,1266,1271,1265,1270.75,376
20120101|2011-09-26 12:30,26,1269.75,1275,1268.5,1274.25,367
20120101|2011-09-26 13:00,26,1273.75,1275,1269,1269,719
20120101|2011-09-26 18:00,27,1272.5,1273,1272.25,1272.25,36
20120101|2011-09-26 18:30,27,1273.5,1274.75,1273.25,1273.75,38
20120101|2011-09-26 19:00,27,1274,1274,1274,1274,11
20120101|2011-09-26 19:30,27,1273.25,1273.5,1271.5,1271.5,72
20120101|2011-09-26 20:00,27,1272,1275.25,1271.75,1275.25,91
20120101|2011-09-26 20:30,27,1275,1275.5,1273.5,1274.25,62
20120101|2011-09-26 21:00,27,1274.25,1276,1274.25,1276,24
20120101|2011-09-26 21:30,27,1276.25,1276.5,1274.5,1275.75,44
20120101|2011-09-26 22:00,27,1276,1276.5,1274.25,1276,30
20120101|2011-09-26 22:30,27,1276.5,1276.5,1276.5,1276.5,7
20120101|2011-09-26 23:00,27,1275.5,1275.5,1275,1275,10
20120101|2011-09-27 00:30,27,1275,1276.25,1275,1276.25,11
20120101|2011-09-27 01:00,27,1277,1277.25,1276,1276.5,64
20120101|2011-09-27 01:30,27,1277.25,1278.75,1276.5,1276.5,64
20120101|2011-09-27 02:00,27,1276.5,1278.75,1276.5,1278.75,110
20120101|2011-09-27 02:30,27,1279,1280,1278.25,1280,104
20120101|2011-09-27 03:00,27,1280,1281.5,1280,1281.5,172
20120101|2011-09-27 03:30,27,1281.75,1282.5,1281,1281,67
20120101|2011-09-27 04:00,27,1282,1283.5,1282,1283.5,60
20120101|2011-09-27 04:30,27,1284.25,1284.5,1283,1283.5,41
20120101|2011-09-27 05:00,27,1283,1284,1282.25,1282.25,10
20120101|2011-09-27 05:30,27,1283,1283.75,1283,1283.75,32
20120101|2011-09-27 06:00,27,1284.75,1285.5,1284.75,1285.25,17
20120101|2011-09-27 06:30,27,1285,1286.5,1285,1286.5,11
20120101|2011-09-27 07:00,27,1286.5,1287,1285,1285.75,102
20120101|2011-09-27 09:30,27,1287.75,1290,1282.5,1285.25,1889
20120101|2011-09-27 10:00,27,1285,1285,1280,1280,600
20120101|2011-09-27 10:30,27,1280.25,1282.5,1278.25,1279.5,778
20120101|2011-09-27 11:00,27,1279.5,1279.5,1274.25,1274.75,905
20120101|2011-09-27 11:30,27,1275,1278,1274.5,1277.75,358
20120101|2011-09-27 12:00,27,1277.75,1278,1274.5,1275.5,277
20120101|2011-09-27 12:30,27,1274.5,1278.25,1273.5,1276.25,542
20120101|2011-09-27 13:00,27,1277,1280.5,1273.25,1273.5,650
20120101|2011-09-27 18:00,28,1272.5,1273,1267.75,1267.75,166
20120101|2011-09-27 18:30,28,1268.5,1269.75,1267,1267.5,39
20120101|2011-09-27 19:00,28,1267,1267,1266,1267,18
20120101|2011-09-27 19:30,28,1267.5,1268,1263.75,1264.25,86
20120101|2011-09-27 20:00,28,1264,1265.5,1263,1265,131
20120101|2011-09-27 20:30,28,1264,1264.5,1262.5,1263.5,63
20120101|2011-09-27 21:00,28,1263.25,1264,1263.25,1263.5,33
20120101|2011-09-27 21:30,28,1263.5,1263.5,1262.25,1262.25,14
20120101|2011-09-27 22:00,28,1262.5,1264.75,1260.75,1260.75,50
20120101|2011-09-27 22:30,28,1261.75,1263.75,1261.5,1263.75,21
20120101|2011-09-27 23:00,28,1262,1262,1261.75,1261.75,4
20120101|2011-09-27 23:30,28,1261.5,1263.25,1260.75,1261.5,26
20120101|2011-09-28 00:00,28,1261.5,1262.5,1261,1262,27
20120101|2011-09-28 00:30,28,1261.25,1261.25,1258,1258.5,113
20120101|2011-09-28 01:00,28,1259,1261.5,1259,1261.5,157
20120101|2011-09-28 01:30,28,1261.5,1262.5,1258,1261.75,137
20120101|2011-09-28 02:00,28,1261.75,1266.75,1261.75,1265,50
20120101|2011-09-28 02:30,28,1265,1267,1265,1266.5,32
20120101|2011-09-28 03:00,28,1267.25,1267.5,1265.5,1265.5,30
20120101|2011-09-28 03:30,28,1266,1267.25,1264.75,1267.25,69
20120101|2011-09-28 04:00,28,1268,1268.75,1268,1268.75,49
20120101|2011-09-28 04:30,28,1269,1270.25,1269,1270.25,120
20120101|2011-09-28 05:00,28,1270.5,1271,1270.25,1270.5,28
20120101|2011-09-28 05:30,28,1270.25,1271.75,1270.25,1270.75,132
20120101|2011-09-28 06:00,28,1270.25,1270.25,1266.5,1266.5,28
20120101|2011-09-28 06:30,28,1268,1268,1266.75,1266.75,8
20120101|2011-09-28 07:00,28,1266,1267.25,1265.5,1265.5,36
20120101|2011-09-28 09:30,28,1266.5,1266.5,1256.5,1261.5,2349
20120101|2011-09-28 10:00,28,1261,1262.75,1260,1262.5,598
20120101|2011-09-28 10:30,28,1262.5,1262.75,1256.75,1256.75,781
20120101|2011-09-28 11:00,28,1256.25,1258.75,1253.5,1254.25,1280
20120101|2011-09-28 11:30,28,1254.25,1254.25,1247,1248.5,1500
20120101|2011-09-28 12:00,28,1248,1248.25,1237.5,1239.75,1878
20120101|2011-09-28 12:30,28,1239.25,1239.75,1234,1234.5,1690
20120101|2011-09-28 13:00,28,1234.5,1240.25,1233,1233.75,1750
20120101|2011-09-28 18:00,29,1234,1235.75,1230,1230,136
20120101|2011-09-28 18:30,29,1229.25,1229.5,1225.5,1225.5,54
20120101|2011-09-28 19:00,29,1225.75,1225.75,1222.5,1222.5,39
20120101|2011-09-28 19:30,29,1222.25,1226.5,1221.75,1224.75,175
20120101|2011-09-28 20:00,29,1224.75,1224.75,1221.5,1221.75,472
20120101|2011-09-28 20:30,29,1222.25,1226,1222.25,1226,65
20120101|2011-09-28 21:00,29,1225.5,1225.5,1223.25,1225.25,38
20120101|2011-09-28 21:30,29,1225,1228,1224.5,1225,6
20120101|2011-09-28 22:00,29,1225.25,1225.25,1223,1223.5,39
20120101|2011-09-28 22:30,29,1223,1226.25,1223,1226.25,6
20120101|2011-09-28 23:00,29,1226.5,1232,1226.5,1230,46
20120101|2011-09-28 23:30,29,1229.75,1230.25,1226,1229.25,60
20120101|2011-09-29 00:00,29,1229,1229,1225.5,1228.25,67
20120101|2011-09-29 00:30,29,1230.5,1231.5,1229.5,1230.5,24
20120101|2011-09-29 01:00,29,1230.5,1230.75,1228.75,1228.75,15
20120101|2011-09-29 01:30,29,1229.75,1229.75,1227.25,1227.75,14
20120101|2011-09-29 02:00,29,1230,1233.25,1230,1233.25,15
20120101|2011-09-29 02:30,29,1231.25,1235,1231.25,1233.75,42
20120101|2011-09-29 03:00,29,1235,1235.25,1233,1233.5,122
20120101|2011-09-29 03:30,29,1234,1235,1233.75,1234.75,64
20120101|2011-09-29 04:00,29,1234.75,1236,1234.25,1234.5,31
20120101|2011-09-29 04:30,29,1233.5,1233.5,1230.5,1231.5,14
20120101|2011-09-29 05:00,29,1233.5,1236.25,1233.5,1234.5,31
20120101|2011-09-29 05:30,29,1234.5,1236,1234,1235.75,14
20120101|2011-09-29 06:00,29,1235,1235,1231.5,1231.5,40
20120101|2011-09-29 06:30,29,1231.25,1232,1228.5,1228.5,102
20120101|2011-09-29 07:00,29,1230,1232,1230,1230,79
20120101|2011-09-29 09:30,29,1237,1245.25,1235.5,1240.75,2567
20120101|2011-09-29 10:00,29,1241,1246.75,1240.25,1243.5,974
20120101|2011-09-29 10:30,29,1243.5,1248.5,1241.75,1242,748
20120101|2011-09-29 11:00,29,1242.5,1244.75,1239.75,1242.25,481
20120101|2011-09-29 11:30,29,1242.75,1245.5,1242.25,1244,375
20120101|2011-09-29 12:00,29,1244.25,1249,1243.75,1246.25,425
20120101|2011-09-29 12:30,29,1247.5,1248.75,1244.75,1247,573
20120101|2011-09-29 13:00,29,1246.75,1247,1241.25,1242,559
20120101|2011-09-29 18:00,30,1241.75,1242.75,1241.75,1242.5,52
20120101|2011-09-29 18:30,30,1242.25,1242.25,1242,1242,8
20120101|2011-09-29 19:00,30,1243.25,1243.25,1242.5,1242.5,13
20120101|2011-09-29 19:30,30,1242.5,1242.5,1241.5,1242,9
20120101|2011-09-29 20:00,30,1241.5,1245.75,1241.5,1245.5,87
20120101|2011-09-29 20:30,30,1245.75,1246.25,1243.75,1246.25,25
20120101|2011-09-29 21:00,30,1246.75,1247.5,1246,1246,8
20120101|2011-09-29 21:30,30,1245.5,1247.25,1245,1245,29
20120101|2011-09-29 22:00,30,1246.75,1247.75,1244.75,1244.75,17
20120101|2011-09-29 22:30,30,1244.25,1244.25,1244.25,1244.25,1
20120101|2011-09-29 23:00,30,1245.25,1245.5,1245.25,1245.5,9
20120101|2011-09-30 00:00,30,1244.5,1245.75,1244.25,1245.75,10
20120101|2011-09-30 00:30,30,1246.25,1248.25,1246.25,1248.25,21
20120101|2011-09-30 01:00,30,1247.75,1249.75,1247.75,1249.75,41
20120101|2011-09-30 01:30,30,1249.25,1250.25,1249.25,1249.25,131
20120101|2011-09-30 02:00,30,1248.75,1249,1245.5,1246.25,84
20120101|2011-09-30 02:30,30,1246,1246.75,1246,1246.25,30
20120101|2011-09-30 03:00,30,1245.5,1246,1244,1245.75,23
20120101|2011-09-30 03:30,30,1246,1246,1245,1246,113
20120101|2011-09-30 04:00,30,1246,1246.5,1244.75,1245,90
20120101|2011-09-30 04:30,30,1245.25,1245.25,1243.25,1243.25,29
20120101|2011-09-30 05:00,30,1243.25,1245.5,1243.25,1245.5,32
20120101|2011-09-30 05:30,30,1246.25,1246.25,1240,1240.25,172
20120101|2011-09-30 06:00,30,1239.75,1240.25,1237.75,1239.75,78
20120101|2011-09-30 06:30,30,1240,1240,1235.5,1235.5,45
20120101|2011-09-30 07:00,30,1236.25,1237.25,1235.5,1237,30
20120101|2011-09-30 09:30,30,1216,1217.25,1191,1195.25,5766
20120101|2011-09-30 10:00,30,1195.5,1203.25,1195.25,1201.5,3684
20120101|2011-09-30 10:30,30,1201.5,1202.5,1195.75,1196.5,2786
20120101|2011-09-30 11:00,30,1196,1197.5,1194.25,1197.5,591
20120101|2011-09-30 11:30,30,1197.75,1198.5,1196.25,1197.25,294
20120101|2011-09-30 12:00,30,1197,1202.75,1196.5,1200.25,986
20120101|2011-09-30 12:30,30,1200.25,1203,1197.25,1197.75,1596
20120101|2011-09-30 13:00,30,1197.25,1197.75,1185.75,1186.75,2218
20120101|2011-10-02 18:00,3,1187,1192,1184.5,1184.75,239
20120101|2011-10-02 18:30,3,1185,1186.5,1185,1185.75,79
20120101|2011-10-02 19:00,3,1186,1186,1184.5,1185.25,144
20120101|2011-10-02 19:30,3,1184.5,1185,1184,1184.5,74
20120101|2011-10-02 20:00,3,1184.5,1184.5,1183,1183.75,69
20120101|2011-10-02 20:30,3,1183.75,1183.75,1182.75,1182.75,8
20120101|2011-10-02 21:00,3,1182,1182.5,1181,1182,46
20120101|2011-10-02 21:30,3,1181,1181.5,1181,1181,29
20120101|2011-10-02 22:00,3,1181,1181,1179.5,1180,58
20120101|2011-10-02 22:30,3,1179.75,1179.75,1177,1177,64
20120101|2011-10-02 23:00,3,1177,1177.75,1177,1177.75,13
20120101|2011-10-02 23:30,3,1180.25,1180.5,1180.25,1180.25,12
20120101|2011-10-03 00:00,3,1179,1179,1177.5,1177.5,22
20120101|2011-10-03 00:30,3,1178.75,1178.75,1178.25,1178.25,9
20120101|2011-10-03 01:00,3,1177.25,1177.25,1176.75,1176.75,5
20120101|2011-10-03 01:30,3,1176,1178,1176,1178,9
20120101|2011-10-03 02:00,3,1176.75,1179.5,1176.75,1179.5,35
20120101|2011-10-03 02:30,3,1179.75,1180,1179.5,1180,205
20120101|2011-10-03 03:00,3,1180.5,1180.75,1180,1180.25,44
20120101|2011-10-03 03:30,3,1180.25,1180.5,1179.5,1179.5,51
20120101|2011-10-03 04:00,3,1179.5,1180,1177,1177,161
20120101|2011-10-03 04:30,3,1177,1177,1173,1174,59
20120101|2011-10-03 05:00,3,1174,1178,1173.75,1178,73
20120101|2011-10-03 05:30,3,1177.75,1178.75,1177.25,1178.75,43
20120101|2011-10-03 06:00,3,1178.75,1180,1176.5,1180,22
20120101|2011-10-03 06:30,3,1179.75,1179.75,1178,1178,54
20120101|2011-10-03 07:00,3,1179.5,1179.75,1177.75,1178.25,56
20120101|2011-10-03 09:30,3,1179.25,1191,1173,1187.5,2386
20120101|2011-10-03 10:00,3,1187.75,1197.75,1185.25,1197.75,1586
20120101|2011-10-03 10:30,3,1197.75,1200,1194.75,1197.25,1058
20120101|2011-10-03 11:00,3,1197,1197.5,1193.25,1195.75,633
20120101|2011-10-03 11:30,3,1195.75,1200,1191.5,1199.75,514
20120101|2011-10-03 12:00,3,1199.75,1199.75,1193.5,1197.75,819
20120101|2011-10-03 12:30,3,1197.75,1198,1186.5,1189.5,980
20120101|2011-10-03 13:00,3,1189.25,1192.75,1186.5,1186.5,631
20120101|2011-10-03 18:00,4,1185.75,1186,1179.75,1181.75,178
20120101|2011-10-03 18:30,4,1181.25,1181.75,1180.75,1181,18
20120101|2011-10-03 19:00,4,1181.25,1182.25,1180.75,1182.25,14
20120101|2011-10-03 19:30,4,1185,1185.5,1184.25,1184.25,14
20120101|2011-10-03 20:00,4,1183.25,1184,1183.25,1183.25,25
20120101|2011-10-03 20:30,4,1184,1184,1183.5,1183.5,3
20120101|2011-10-03 21:00,4,1184,1184,1183.5,1184,21
20120101|2011-10-03 21:30,4,1184.25,1184.5,1183.25,1183.25,49
20120101|2011-10-03 22:00,4,1183.25,1183.5,1183.25,1183.5,3
20120101|2011-10-03 22:30,4,1185,1185,1185,1185,1
20120101|2011-10-03 23:00,4,1183.75,1183.75,1183.75,1183.75,2
20120101|2011-10-03 23:30,4,1184.5,1185,1184.25,1184.25,11
20120101|2011-10-04 00:00,4,1183.75,1184.5,1183.75,1184.5,18
20120101|2011-10-04 00:30,4,1184.25,1184.25,1184,1184.25,4
20120101|2011-10-04 01:00,4,1185.25,1187.75,1185.25,1187.75,56
20120101|2011-10-04 01:30,4,1188,1190.25,1187.5,1187.5,85
20120101|2011-10-04 02:00,4,1186,1186,1181.25,1181.25,75
20120101|2011-10-04 02:30,4,1182.5,1183,1181,1181.5,68
20120101|2011-10-04 03:00,4,1181.5,1182.5,1181.25,1182.5,185
20120101|2011-10-04 03:30,4,1182.5,1183,1181,1182,134
20120101|2011-10-04 04:00,4,1181,1181.75,1180.25,1180.25,49
20120101|2011-10-04 04:30,4,1181.5,1181.5,1180.75,1181,7
20120101|2011-10-04 05:00,4,1180.75,1181.75,1180.75,1181.75,3
20120101|2011-10-04 05:30,4,1181,1181,1180.25,1181,27
20120101|2011-10-04 06:00,4,1182,1182,1180.75,1180.75,3
20120101|2011-10-04 06:30,4,1180.5,1180.5,1177.5,1177.5,36
20120101|2011-10-04 07:00,4,1175.75,1176.5,1174.75,1174.75,40
20120101|2011-10-04 09:30,4,1173.5,1180,1163.5,1169.25,3075
20120101|2011-10-04 10:00,4,1170.25,1177.5,1166.75,1170.75,1244
20120101|2011-10-04 10:30,4,1171,1172,1165.25,1169.5,947
20120101|2011-10-04 11:00,4,1170,1175.25,1168.5,1168.75,491
20120101|2011-10-04 11:30,4,1169.25,1173,1167.25,1172.5,439
20120101|2011-10-04 12:00,4,1172.5,1177.25,1171.5,1176.5,745
20120101|2011-10-04 12:30,4,1175.5,1178,1174,1176,570
20120101|2011-10-04 13:00,4,1176.25,1176.5,1168.5,1168.75,554
20120101|2011-10-04 18:00,5,1175.75,1178.75,1174.75,1178.5,139
20120101|2011-10-04 18:30,5,1178.5,1179,1175.5,1179,16
20120101|2011-10-04 19:00,5,1179,1179,1177,1177,24
20120101|2011-10-04 19:30,5,1177.25,1177.25,1173.5,1175.25,22
20120101|2011-10-04 20:00,5,1175,1177,1174,1176.25,15
20120101|2011-10-04 20:30,5,1176,1176,1176,1176,3
20120101|2011-10-04 21:00,5,1175,1175.25,1174.5,1174.5,25
20120101|2011-10-04 21:30,5,1175,1175.25,1175,1175.25,36
20120101|2011-10-04 22:00,5,1177,1178,1177,1178,5
20120101|2011-10-04 22:30,5,1178.5,1178.5,1178.5,1178.5,2
20120101|2011-10-04 23:00,5,1178.5,1183.25,1178.5,1182.75,168
20120101|2011-10-04 23:30,5,1182.75,1183,1180,1180.25,6
20120101|2011-10-05 00:00,5,1179.25,1179.25,1179.25,1179.25,1
20120101|2011-10-05 00:30,5,1179.5,1180.25,1179.5,1180.25,6
20120101|2011-10-05 01:00,5,1179.25,1179.25,1179.25,1179.25,1
20120101|2011-10-05 01:30,5,1179.25,1180,1179.25,1180,21
20120101|2011-10-05 02:00,5,1181,1182,1181,1182,11
20120101|2011-10-05 02:30,5,1182.25,1182.75,1181.75,1181.75,16
20120101|2011-10-05 03:00,5,1182,1182.75,1182,1182.75,9
20120101|2011-10-05 03:30,5,1183.25,1184.25,1182.5,1184,60
20120101|2011-10-05 04:00,5,1184.75,1184.75,1181.75,1181.75,10
20120101|2011-10-05 04:30,5,1182,1182,1180.25,1180.25,11
20120101|2011-10-05 05:00,5,1181.25,1183.5,1181.25,1182.75,43
20120101|2011-10-05 05:30,5,1183,1183,1183,1183,2
20120101|2011-10-05 06:00,5,1183.75,1185,1183.5,1185,68
20120101|2011-10-05 06:30,5,1185,1185.5,1183.25,1183.25,48
20120101|2011-10-05 07:00,5,1184.5,1185.25,1183.75,1183.75,66
20120101|2011-10-05 09:30,5,1183,1184.5,1174.75,1176.25,1792
20120101|2011-10-05 10:00,5,1177.25,1178.5,1172.5,1174.25,862
20120101|2011-10-05 10:30,5,1174.5,1180.25,1174.5,1178,898
20120101|2011-10-05 11:00,5,1178.25,1181.25,1177.25,1177.75,600
20120101|2011-10-05 11:30,5,1177.75,1180.5,1175.75,1180,551
20120101|2011-10-05 12:00,5,1179.75,1180.75,1176.75,1178.25,285
20120101|2011-10-05 12:30,5,1178,1180.75,1177,1179,489
20120101|2011-10-05 13:00,5,1179,1180.5,1175,1177.25,916
20120101|2011-10-05 18:00,6,1176.5,1178.5,1175.75,1178,74
20120101|2011-10-05 18:30,6,1177.75,1177.75,1175.25,1175.25,25
20120101|2011-10-05 19:00,6,1175,1177,1175,1177,72
20120101|2011-10-05 19:30,6,1177,1178,1177,1177,13
20120101|2011-10-05 20:00,6,1177,1177.5,1175,1175,110
20120101|2011-10-05 20:30,6,1174.75,1174.75,1170.5,1172.75,77
20120101|2011-10-05 21:00,6,1173.75,1176,1173.75,1176,8
20120101|2011-10-05 21:30,6,1176.25,1176.25,1176.25,1176.25,1
20120101|2011-10-05 22:00,6,1172.75,1172.75,1171.5,1171.75,12
20120101|2011-10-05 22:30,6,1171.75,1171.75,1171.75,1171.75,3
20120101|2011-10-05 23:00,6,1171.75,1171.75,1171.75,1171.75,1
20120101|2011-10-05 23:30,6,1174,1174,1174,1174,3
20120101|2011-10-06 00:30,6,1174,1174,1173.5,1173.5,6
20120101|2011-10-06 01:00,6,1174.75,1177.5,1174.75,1177.25,46
20120101|2011-10-06 01:30,6,1177.25,1179,1177.25,1179,14
20120101|2011-10-06 02:00,6,1178.75,1182.25,1178.75,1182.25,71
20120101|2011-10-06 02:30,6,1182.5,1185,1182.5,1185,72
20120101|2011-10-06 03:00,6,1185.5,1189,1184,1188.75,32
20120101|2011-10-06 03:30,6,1189.5,1194.75,1189.5,1193.5,13
20120101|2011-10-06 04:00,6,1193.75,1194,1190.75,1190.75,78
20120101|2011-10-06 04:30,6,1193,1193.5,1192,1192.75,32
20120101|2011-10-06 05:00,6,1192,1193.25,1191.75,1193,49
20120101|2011-10-06 05:30,6,1193.25,1193.25,1188,1188,52
20120101|2011-10-06 06:00,6,1190.25,1190.25,1186.5,1186.5,49
20120101|2011-10-06 06:30,6,1187,1187,1184.5,1186.75,59
20120101|2011-10-06 07:00,6,1186.75,1186.75,1184.25,1186.75,194
20120101|2011-10-06 09:30,6,1186.5,1192.5,1179,1180,1960
20120101|2011-10-06 10:00,6,1179.75,1180.5,1175,1177.5,1673
20120101|2011-10-06 10:30,6,1178,1182,1178,1181.25,814
20120101|2011-10-06 11:00,6,1181,1182,1179,1179.5,811
20120101|2011-10-06 11:30,6,1179,1180.5,1178.25,1179.25,414
20120101|2011-10-06 12:00,6,1179,1181.25,1178,1180.5,919
20120101|2011-10-06 12:30,6,1180,1186.5,1179.25,1186.5,1114
20120101|2011-10-06 13:00,6,1186.25,1186.25,1174,1174.25,1737
20120101|2011-10-06 18:00,7,1175.75,1176.25,1172,1173.5,99
20120101|2011-10-06 18:30,7,1173.5,1173.5,1170,1170.75,346
20120101|2011-10-06 19:00,7,1171,1174.5,1171,1173.5,12
20120101|2011-10-06 19:30,7,1172.5,1172.5,1170.5,1170.5,104
20120101|2011-10-06 20:00,7,1170,1170.5,1166,1166.5,85
20120101|2011-10-06 20:30,7,1167,1168.25,1167,1167.75,52
20120101|2011-10-06 21:00,7,1168,1170,1168,1170,28
20120101|2011-10-06 21:30,7,1170,1170.5,1168.25,1168.25,32
20120101|2011-10-06 22:00,7,1168,1169.75,1167,1169.75,47
20120101|2011-10-06 22:30,7,1170.75,1172.25,1170.75,1172.25,11
20120101|2011-10-06 23:00,7,1171.25,1172.5,1171.25,1172.5,6
20120101|2011-10-06 23:30,7,1172,1172,1172,1172,45
20120101|2011-10-07 00:00,7,1172,1172,1172,1172,4
20120101|2011-10-07 00:30,7,1172,1172,1171.5,1171.75,21
20120101|2011-10-07 01:00,7,1171,1171,1169.25,1171,83
20120101|2011-10-07 01:30,7,1171.5,1171.5,1170.75,1170.75,3
20120101|2011-10-07 02:00,7,1170.5,1170.5,1167,1169.5,33
20120101|2011-10-07 02:30,7,1169.5,1174.75,1169.5,1174.75,40
20120101|2011-10-07 03:00,7,1173.25,1173.25,1173.25,1173.25,3
20120101|2011-10-07 03:30,7,1173,1174,1172.25,1174,126
20120101|2011-10-07 04:00,7,1174,1174.5,1170,1170.25,172
20120101|2011-10-07 04:30,7,1170,1172,1170,1171.75,52
20120101|2011-10-07 05:00,7,1171,1171.75,1170.25,1170.5,20
20120101|2011-10-07 05:30,7,1170.75,1171,1169,1170,40
20120101|2011-10-07 06:00,7,1170,1170,1167.5,1167.75,58
20120101|2011-10-07 06:30,7,1167,1167,1165,1165,78
20120101|2011-10-07 07:00,7,1165,1165.75,1164.25,1164.25,172
20120101|2011-10-07 09:30,7,1167,1181.75,1167,1179,1675
20120101|2011-10-07 10:00,7,1179.25,1180.25,1173.5,1176.5,690
20120101|2011-10-07 10:30,7,1176.75,1177.5,1173,1175.25,625
20120101|2011-10-07 11:00,7,1175,1176,1167.75,1170.25,715
20120101|2011-10-07 11:30,7,1170.25,1171.25,1168.75,1170.5,257
20120101|2011-10-07 12:00,7,1170.5,1174,1169.75,1172.5,402
20120101|2011-10-07 12:30,7,1171.5,1174.75,1170.75,1172.5,595
20120101|2011-10-07 13:00,7,1172,1173.75,1169.25,1172.75,1028
20120101|2011-10-09 18:00,10,1169.25,1175,1169.25,1175,826
20120101|2011-10-09 18:30,10,1175,1177.25,1175,1176.75,162
20120101|2011-10-09 19:00,10,1177.25,1178,1177.25,1178,38
20120101|2011-10-09 19:30,10,1176.5,1179.75,1175,1179.75,105
20120101|2011-10-09 20:00,10,1180,1196.75,1180,1194,509
20120101|2011-10-09 20:30,10,1195,1197,1193.75,1194.5,97
20120101|2011-10-09 21:00,10,1193,1193.5,1188,1189.75,69
20120101|2011-10-09 21:30,10,1191,1194,1190.25,1192.25,60
20120101|2011-10-09 22:00,10,1193.75,1195,1193,1195,38
20120101|2011-10-09 22:30,10,1194,1194.5,1190.25,1191,69
20120101|2011-10-09 23:30,10,1191.25,1191.25,1190.5,1190.5,31
20120101|2011-10-10 00:00,10,1191.5,1191.5,1190.75,1190.75,3
20120101|2011-10-10 00:30,10,1191.5,1196,1191.25,1191.75,238
20120101|2011-10-10 01:00,10,1191.5,1195.5,1190.5,1193.75,274
20120101|2011-10-10 01:30,10,1194,1195.75,1193.5,1195.25,206
20120101|2011-10-10 02:00,10,1194.75,1196,1194.5,1196,147
20120101|2011-10-10 02:30,10,1195,1199,1194,1198,158
20120101|2011-10-10 03:00,10,1197.75,1198.25,1197,1197,29
20120101|2011-10-10 03:30,10,1196.75,1197,1195.75,1197,22
20120101|2011-10-10 04:00,10,1196.5,1197,1196,1196,57
20120101|2011-10-10 04:30,10,1196,1196.5,1194.75,1195,159
20120101|2011-10-10 05:00,10,1194.5,1196,1194.25,1196,53
20120101|2011-10-10 05:30,10,1196,1196.25,1195,1195,37
20120101|2011-10-10 06:00,10,1195.5,1195.5,1194.5,1195.25,52
20120101|2011-10-10 06:30,10,1195.5,1196,1194,1196,380
20120101|2011-10-10 07:00,10,1195.25,1196.75,1195.25,1196,80
20120101|2011-10-10 09:30,10,1199,1203.25,1192.75,1193.75,2636
20120101|2011-10-10 10:00,10,1193.5,1194.5,1191.75,1192,747
20120101|2011-10-10 10:30,10,1192,1192.75,1190,1190.25,517
20120101|2011-10-10 11:00,10,1190.75,1193,1190.5,1192.25,740
20120101|2011-10-10 11:30,10,1192.25,1193.75,1189,1190,923
20120101|2011-10-10 12:00,10,1189.75,1190.25,1187.5,1189.25,653
20120101|2011-10-10 12:30,10,1189.5,1189.75,1187.25,1188.5,466
20120101|2011-10-10 13:00,10,1188.75,1191.25,1187.25,1191,1131
20120101|2011-10-10 18:00,11,1190.5,1194.5,1190.5,1194,175
20120101|2011-10-10 18:30,11,1194,1194.25,1193,1193,37
20120101|2011-10-10 19:00,11,1192.75,1193,1190.75,1190.75,113
20120101|2011-10-10 19:30,11,1190.75,1191.5,1189,1191.5,106
20120101|2011-10-10 20:00,11,1192.5,1203.5,1192.5,1202.5,364
20120101|2011-10-10 20:30,11,1203,1203.5,1198,1200.25,89
20120101|2011-10-10 21:00,11,1201.75,1203.25,1201.75,1202.25,81
20120101|2011-10-10 21:30,11,1202.25,1203,1199,1199.25,57
20120101|2011-10-10 22:00,11,1199.25,1199.25,1198.5,1198.5,13
20120101|2011-10-10 22:30,11,1198.5,1199.25,1198.5,1199,32
20120101|2011-10-10 23:00,11,1198.5,1198.5,1198.5,1198.5,7
20120101|2011-10-10 23:30,11,1198,1198,1197.5,1197.5,19
20120101|2011-10-11 00:00,11,1197.75,1197.75,1195.5,1196.5,89
20120101|2011-10-11 00:30,11,1196.75,1196.75,1192,1192,59
20120101|2011-10-11 01:00,11,1193,1193,1188.75,1190.5,241
20120101|2011-10-11 01:30,11,1190,1190,1186.25,1186.5,92
20120101|2011-10-11 02:00,11,1186.5,1187.25,1185.75,1187.25,130
20120101|2011-10-11 02:30,11,1188.25,1191.5,1188.25,1189.25,77
20120101|2011-10-11 03:00,11,1188.5,1188.5,1185.75,1185.75,157
20120101|2011-10-11 03:30,11,1186,1187.25,1186,1186.5,179
20120101|2011-10-11 04:00,11,1186.5,1186.75,1185.75,1186,262
20120101|2011-10-11 04:30,11,1186,1187,1186,1186.75,81
20120101|2011-10-11 05:00,11,1186.75,1190.75,1186.75,1190.25,472
20120101|2011-10-11 05:30,11,1190.25,1199.5,1190.25,1199.25,559
20120101|2011-10-11 06:00,11,1199,1203.75,1197.75,1199,271
20120101|2011-10-11 06:30,11,1199.25,1199.5,1196.75,1198,220
20120101|2011-10-11 07:00,11,1196.75,1203,1196.5,1203,412
20120101|2011-10-11 09:30,11,1203,1212,1198,1208.25,3765
20120101|2011-10-11 10:00,11,1208.5,1228.25,1206.25,1226,2852
20120101|2011-10-11 10:30,11,1227,1235.25,1223,1231,4101
20120101|2011-10-11 11:00,11,1232,1237.5,1228.75,1237.5,2581
20120101|2011-10-11 11:30,11,1237.5,1247.25,1235.25,1246.25,2485
20120101|2011-10-11 12:00,11,1246.5,1255.25,1246.5,1248,2822
20120101|2011-10-11 12:30,11,1247.25,1249.5,1240.75,1249.25,2604
20120101|2011-10-11 13:00,11,1249.75,1251.25,1242.5,1244.75,3323
20120101|2011-10-11 18:00,12,1245,1247.75,1243.5,1243.75,351
20120101|2011-10-11 18:30,12,1245,1245,1242.25,1243.5,228
20120101|2011-10-11 19:00,12,1243,1243.75,1243,1243.25,37
20120101|2011-10-11 19:30,12,1243.5,1243.5,1239,1240.5,83
20120101|2011-10-11 20:00,12,1239.25,1239.25,1222.25,1231,470
20120101|2011-10-11 20:30,12,1233,1236,1230.25,1230.5,132
20120101|2011-10-11 21:00,12,1231,1234.75,1230.75,1234.75,91
20120101|2011-10-11 21:30,12,1233.5,1233.5,1230.75,1232,31
20120101|2011-10-11 22:00,12,1232.25,1237.5,1232.25,1235.5,21
20120101|2011-10-11 22:30,12,1235.75,1237.25,1235.75,1237.25,10
20120101|2011-10-11 23:00,12,1236.5,1237.75,1236,1237.75,7
20120101|2011-10-11 23:30,12,1236.5,1237.75,1236.25,1237.75,95
20120101|2011-10-12 00:00,12,1237,1237.25,1236.75,1237.25,54
20120101|2011-10-12 00:30,12,1237.75,1237.75,1235.25,1235.75,76
20120101|2011-10-12 01:00,12,1234.5,1238,1234.5,1238,116
20120101|2011-10-12 01:30,12,1238.25,1239.5,1237.75,1239,150
20120101|2011-10-12 02:00,12,1239.75,1242,1239,1239,166
20120101|2011-10-12 02:30,12,1237.25,1239.5,1237.25,1238.5,179
20120101|2011-10-12 03:00,12,1238.5,1243.25,1238.5,1243,88
20120101|2011-10-12 03:30,12,1242.5,1243.5,1240.5,1240.5,42
20120101|2011-10-12 04:00,12,1241.5,1244,1241.5,1244,73
20120101|2011-10-12 04:30,12,1244,1244,1242.5,1243.5,50
20120101|2011-10-12 05:00,12,1243.5,1244.25,1242.5,1242.5,22
20120101|2011-10-12 05:30,12,1243,1243.25,1242,1243.25,26
20120101|2011-10-12 06:00,12,1243.5,1245,1243.25,1244,36
20120101|2011-10-12 06:30,12,1243.5,1243.75,1242.75,1243,29
20120101|2011-10-12 07:00,12,1243,1245,1243,1243.5,87
20120101|2011-10-12 09:30,12,1247.75,1257.25,1237.5,1247.25,6714
20120101|2011-10-12 10:00,12,1246.75,1248,1241.25,1242.25,1038
20120101|2011-10-12 10:30,12,1242.25,1245.25,1240,1243,1965
20120101|2011-10-12 11:00,12,1243,1243,1238,1241,1175
20120101|2011-10-12 11:30,12,1241,1246.75,1241,1246,1473
20120101|2011-10-12 12:00,12,1246.25,1249,1243,1245,911
20120101|2011-10-12 12:30,12,1245.5,1249.75,1244.75,1249.25,1071
20120101|2011-10-12 13:00,12,1249.25,1251.75,1248,1249.75,1420
20120101|2011-10-12 18:00,13,1248,1248.75,1244.75,1248.75,113
20120101|2011-10-12 18:30,13,1248.5,1249,1246,1247.25,48
20120101|2011-10-12 19:00,13,1247.75,1248,1247.25,1247.25,32
20120101|2011-10-12 19:30,13,1247.25,1248,1246,1246,64
20120101|2011-10-12 20:00,13,1246.5,1251,1245.5,1245.5,109
20120101|2011-10-12 20:30,13,1244,1245,1243.5,1243.75,10
20120101|2011-10-12 21:00,13,1243.5,1245.25,1243,1245.25,17
20120101|2011-10-12 21:30,13,1245.25,1245.5,1242,1242,33
20120101|2011-10-12 22:00,13,1243.25,1243.5,1242.75,1242.75,110
20120101|2011-10-12 22:30,13,1243.5,1243.5,1243.5,1243.5,2
20120101|2011-10-12 23:00,13,1243.5,1244.25,1243.5,1244.25,12
20120101|2011-10-12 23:30,13,1246,1246,1246,1246,3
20120101|2011-10-13 00:00,13,1246,1246.75,1242.75,1242.75,18
20120101|2011-10-13 00:30,13,1243.5,1243.5,1241,1241.25,26
20120101|2011-10-13 01:00,13,1241.25,1242.25,1241,1241.75,109
20120101|2011-10-13 01:30,13,1242.25,1243,1241.5,1243,100
20120101|2011-10-13 02:00,13,1244,1246.5,1244,1246.5,46
20120101|2011-10-13 02:30,13,1246.75,1247,1246.75,1247,11
20120101|2011-10-13 03:00,13,1247,1247,1242.5,1242.5,156
20120101|2011-10-13 03:30,13,1242.5,1244.75,1242,1244.75,147
20120101|2011-10-13 04:00,13,1244,1247,1244,1245.25,51
20120101|2011-10-13 04:30,13,1244.75,1246.25,1244.75,1245.75,22
20120101|2011-10-13 05:00,13,1245,1245,1244,1244.5,78
20120101|2011-10-13 05:30,13,1244,1245,1244,1245,17
20120101|2011-10-13 06:00,13,1245,1245,1243.75,1244,52
20120101|2011-10-13 06:30,13,1245,1245,1243,1243.25,111
20120101|2011-10-13 07:00,13,1243,1243,1241,1242,90
20120101|2011-10-13 09:30,13,1241.5,1252.75,1240.75,1247,2985
20120101|2011-10-13 10:00,13,1248,1253.25,1247,1250.75,1591
20120101|2011-10-13 10:30,13,1250.75,1251,1246,1246.25,769
20120101|2011-10-13 11:00,13,1247.25,1248.25,1245.25,1247.5,820
20120101|2011-10-13 11:30,13,1246.75,1252,1246,1250.75,1117
20120101|2011-10-13 12:00,13,1250.75,1265.25,1250.5,1263.75,2687
20120101|2011-10-13 12:30,13,1263.75,1267.25,1261.75,1263,1418
20120101|2011-10-13 13:00,13,1263,1267.25,1260,1263.5,1385
20120101|2011-10-13 18:00,14,1267,1268.5,1265.5,1268.5,152
20120101|2011-10-13 18:30,14,1268,1268.75,1267.75,1268,24
20120101|2011-10-13 19:00,14,1268.25,1268.75,1266.75,1267.25,78
20120101|2011-10-13 19:30,14,1267.5,1267.75,1265.5,1265.5,39
20120101|2011-10-13 20:00,14,1265,1265,1259,1260.75,87
20120101|2011-10-13 20:30,14,1260.5,1261.75,1258.25,1258.25,34
20120101|2011-10-13 21:00,14,1259,1261,1259,1261,56
20120101|2011-10-13 21:30,14,1261,1261.5,1260.75,1260.75,75
20120101|2011-10-13 22:00,14,1260,1260,1259.25,1259.25,67
20120101|2011-10-13 22:30,14,1259.25,1260,1259.25,1260,11
20120101|2011-10-13 23:00,14,1260,1260,1260,1260,7
20120101|2011-10-13 23:30,14,1259.75,1260,1259.25,1260,24
20120101|2011-10-14 00:00,14,1260,1260,1260,1260,7
20120101|2011-10-14 00:30,14,1260,1260.5,1260,1260.25,19
20120101|2011-10-14 01:00,14,1261.25,1261.5,1260.75,1261.5,45
20120101|2011-10-14 01:30,14,1261.5,1261.5,1260.25,1260.5,41
20120101|2011-10-14 02:00,14,1260.25,1260.25,1259.5,1260.25,98
20120101|2011-10-14 02:30,14,1260,1263.25,1259,1263.25,223
20120101|2011-10-14 03:00,14,1262.25,1265.25,1262.25,1265.25,51
20120101|2011-10-14 03:30,14,1265.75,1271.5,1265.75,1271.5,281
20120101|2011-10-14 04:00,14,1270.75,1273.5,1270.25,1273,40
20120101|2011-10-14 04:30,14,1273.25,1275,1273.25,1273.75,92
20120101|2011-10-14 05:00,14,1273.75,1274.25,1273.5,1273.5,8
20120101|2011-10-14 05:30,14,1273.25,1275,1273,1275,18
20120101|2011-10-14 06:00,14,1273.75,1274,1273,1273.5,20
20120101|2011-10-14 06:30,14,1273.25,1275.25,1273,1275.25,68
20120101|2011-10-14 07:00,14,1275,1275.25,1273.5,1274.25,111
20120101|2011-10-14 09:30,14,1274,1283.75,1271.75,1279.25,4868
20120101|2011-10-14 10:00,14,1279.25,1281.25,1275.25,1277,1945
20120101|2011-10-14 10:30,14,1277,1277,1265.75,1265.75,2392
20120101|2011-10-14 11:00,14,1265.5,1273.25,1264.25,1272.75,1137
20120101|2011-10-14 11:30,14,1273,1275.75,1270.5,1273.25,534
20120101|2011-10-14 12:00,14,1273.25,1276,1272.5,1275.5,557
20120101|2011-10-14 12:30,14,1276,1279.75,1274.75,1279,1037
20120101|2011-10-14 13:00,14,1279.25,1280.5,1276.75,1277.25,1950
20120101|2011-10-16 18:00,17,1278,1279,1273.5,1275,338
20120101|2011-10-16 18:30,17,1275,1275,1271.75,1271.75,70
20120101|2011-10-16 19:00,17,1272.25,1276.75,1271.5,1275.75,80
20120101|2011-10-16 19:30,17,1276,1276,1274,1275,86
20120101|2011-10-16 20:00,17,1275,1276.25,1269,1269,281
20120101|2011-10-16 20:30,17,1269.5,1271.25,1267.75,1268.75,118
20120101|2011-10-16 21:00,17,1268.75,1269.75,1268.5,1269.75,9
20120101|2011-10-16 21:30,17,1269,1269,1266,1267,64
20120101|2011-10-16 22:00,17,1267.75,1270.25,1267.75,1268.75,15
20120101|2011-10-16 22:30,17,1270.75,1271.5,1270.75,1271.5,12
20120101|2011-10-17 00:00,17,1271,1271.25,1271,1271,3
20120101|2011-10-17 00:30,17,1270,1270.75,1268.75,1269.25,27
20120101|2011-10-17 01:00,17,1269.5,1270.75,1268.25,1268.25,19
20120101|2011-10-17 01:30,17,1268.75,1272.75,1268.75,1269,42
20120101|2011-10-17 02:00,17,1270,1275,1270,1275,145
20120101|2011-10-17 02:30,17,1275,1276.75,1275,1276,51
20120101|2011-10-17 03:00,17,1276.25,1279.25,1276.25,1276.5,141
20120101|2011-10-17 03:30,17,1275.5,1276,1274.25,1274.75,74
20120101|2011-10-17 04:00,17,1274.5,1274.75,1266.5,1267.25,212
20120101|2011-10-17 04:30,17,1269.75,1270,1264,1266.5,181
20120101|2011-10-17 05:00,17,1265,1265.75,1262.75,1265.5,35
20120101|2011-10-17 05:30,17,1266.25,1266.25,1264,1265,32
20120101|2011-10-17 06:00,17,1264,1264,1262,1263,191
20120101|2011-10-17 06:30,17,1264.25,1265.75,1264,1264.25,34
20120101|2011-10-17 07:00,17,1264.5,1265,1263.75,1265,34
20120101|2011-10-17 09:30,17,1263.75,1271,1262.75,1269.75,2025
20120101|2011-10-17 10:00,17,1269.75,1270.75,1265.5,1267.5,1206
20120101|2011-10-17 10:30,17,1268,1271.5,1266.75,1267,1004
20120101|2011-10-17 11:00,17,1267,1267,1260,1261.75,1228
20120101|2011-10-17 11:30,17,1262.25,1266,1261.75,1265.75,487
20120101|2011-10-17 12:00,17,1264.75,1267.25,1262.5,1262.5,442
20120101|2011-10-17 12:30,17,1262.75,1264,1261.25,1262.5,544
20120101|2011-10-17 13:00,17,1262.5,1263.25,1257.25,1257.5,1767
20120101|2011-10-17 18:00,18,1260,1260,1255,1255,107
20120101|2011-10-17 18:30,18,1255.5,1256.5,1253,1253.25,38
20120101|2011-10-17 19:00,18,1253.75,1255,1252.75,1255,54
20120101|2011-10-17 19:30,18,1254.5,1256,1254.5,1255.5,51
20120101|2011-10-17 20:00,18,1253.25,1253.25,1249,1249.25,130
20120101|2011-10-17 20:30,18,1249,1249,1247.5,1247.5,59
20120101|2011-10-17 21:00,18,1247.5,1247.5,1243.25,1243.5,103
20120101|2011-10-17 21:30,18,1243.25,1245.75,1243.25,1243.5,194
20120101|2011-10-17 22:00,18,1243.5,1243.5,1241,1242.75,64
20120101|2011-10-17 22:30,18,1242.75,1246.25,1242.75,1246,17
20120101|2011-10-17 23:00,18,1245.25,1252.75,1245.25,1250,205
20120101|2011-10-17 23:30,18,1250,1251,1250,1250.5,55
20120101|2011-10-18 00:00,18,1250.5,1251,1250,1250,256
20120101|2011-10-18 00:30,18,1250,1250,1247,1247,91
20120101|2011-10-18 01:00,18,1247.25,1247.75,1246.25,1247.75,379
20120101|2011-10-18 01:30,18,1247.75,1247.75,1243,1243,282
20120101|2011-10-18 02:00,18,1245.25,1245.25,1243.75,1243.75,51
20120101|2011-10-18 02:30,18,1243.75,1243.75,1241,1243.5,107
20120101|2011-10-18 03:00,18,1245.25,1245.25,1244,1244,18
20120101|2011-10-18 03:30,18,1244,1244.5,1239.25,1239.5,695
20120101|2011-10-18 04:00,18,1239.5,1240,1239,1240,53
20120101|2011-10-18 04:30,18,1239.75,1240.5,1236.25,1237.5,332
20120101|2011-10-18 05:00,18,1237,1239,1236.5,1237.75,138
20120101|2011-10-18 05:30,18,1238.5,1241.5,1238.5,1238.5,111
20120101|2011-10-18 06:00,18,1239.5,1239.5,1237.25,1238,107
20120101|2011-10-18 06:30,18,1238,1240,1234,1235,254
20120101|2011-10-18 07:00,18,1234.5,1237,1233.75,1237,149
20120101|2011-10-18 09:30,18,1239.25,1248,1237.5,1248,6346
20120101|2011-10-18 10:00,18,1248,1250,1245.75,1247,4021
20120101|2011-10-18 10:30,18,1246.5,1250,1244,1244,1528
20120101|2011-10-18 11:00,18,1244,1248,1242.75,1245.5,1209
20120101|2011-10-18 11:30,18,1245.25,1251,1245.25,1250.75,1647
20120101|2011-10-18 12:00,18,1250.75,1252.75,1248.75,1252.25,1268
20120101|2011-10-18 12:30,18,1252.25,1254.5,1247.75,1252.75,1389
20120101|2011-10-18 13:00,18,1252.5,1258.5,1250.5,1254.25,3028
20120101|2011-10-18 18:00,19,1256,1257,1254,1254.75,138
20120101|2011-10-18 18:30,19,1254.75,1256,1254.75,1255.75,23
20120101|2011-10-18 19:00,19,1255.75,1256,1255,1255.25,8
20120101|2011-10-18 19:30,19,1255,1256.25,1254.5,1255,36
20120101|2011-10-18 20:00,19,1255,1259.25,1255,1255.5,76
20120101|2011-10-18 20:30,19,1255.5,1255.5,1251.25,1251.75,59
20120101|2011-10-18 21:00,19,1251,1251.5,1251,1251,25
20120101|2011-10-18 21:30,19,1251,1255,1250.25,1252.75,368
20120101|2011-10-18 22:00,19,1252.75,1253.25,1251.25,1251.75,122
20120101|2011-10-18 22:30,19,1251.25,1251.25,1250,1250.25,98
20120101|2011-10-18 23:00,19,1250,1250,1249,1249,63
20120101|2011-10-18 23:30,19,1249.5,1249.5,1249,1249,5
20120101|2011-10-19 00:00,19,1249,1249.5,1249,1249.5,8
20120101|2011-10-19 00:30,19,1250,1250,1246,1247.25,211
20120101|2011-10-19 01:00,19,1247.25,1247.75,1244.5,1247.5,49
20120101|2011-10-19 01:30,19,1248.25,1250,1248,1249.75,106
20120101|2011-10-19 02:00,19,1248.5,1253.5,1247.5,1253.5,180
20120101|2011-10-19 02:30,19,1255,1255,1249.75,1250,53
20120101|2011-10-19 03:00,19,1250.75,1252,1250.75,1251.75,20
20120101|2011-10-19 03:30,19,1250.25,1256.25,1249.5,1254,271
20120101|2011-10-19 04:00,19,1254.5,1257.75,1254.5,1257.5,64
20120101|2011-10-19 04:30,19,1257.5,1258,1256.75,1257.5,181
20120101|2011-10-19 05:00,19,1257.75,1259.75,1257.75,1259.75,139
20120101|2011-10-19 05:30,19,1259.75,1260.5,1258.5,1260,68
20120101|2011-10-19 06:00,19,1259.75,1260.5,1259.75,1260.25,37
20120101|2011-10-19 06:30,19,1260,1260,1255.5,1256,71
20120101|2011-10-19 07:00,19,1256.5,1256.75,1255.25,1255.25,27
20120101|2011-10-19 09:30,19,1256.25,1264,1254.25,1256,3533
20120101|2011-10-19 10:00,19,1255.75,1256,1245.25,1246.75,3051
20120101|2011-10-19 10:30,19,1247,1248,1239.75,1240.25,1507
20120101|2011-10-19 11:00,19,1241,1244.75,1240,1244.75,1220
20120101|2011-10-19 11:30,19,1245,1246.5,1243,1243,744
20120101|2011-10-19 12:00,19,1243.25,1248,1243,1246.25,603
20120101|2011-10-19 12:30,19,1246,1246.75,1236.5,1236.75,2123
20120101|2011-10-19 13:00,19,1236.75,1237.75,1230,1231.25,2994
20120101|2011-10-19 18:00,20,1231,1232.25,1224,1224.25,475
20120101|2011-10-19 18:30,20,1223.5,1223.5,1219.75,1221.75,696
20120101|2011-10-19 19:00,20,1221.25,1224,1221.25,1224,250
20120101|2011-10-19 19:30,20,1223.5,1223.75,1220.75,1221.25,299
20120101|2011-10-19 20:00,20,1221.5,1221.5,1217.25,1220,471
20120101|2011-10-19 20:30,20,1219,1219.75,1217.5,1217.5,69
20120101|2011-10-19 21:00,20,1217.5,1217.5,1213,1216.25,416
20120101|2011-10-19 21:30,20,1216.25,1219.25,1216.25,1217.5,49
20120101|2011-10-19 22:00,20,1217.5,1221,1217,1220.75,72
20120101|2011-10-19 22:30,20,1219.5,1221,1219,1221,31
20120101|2011-10-19 23:00,20,1221,1221,1219.5,1220.25,28
20120101|2011-10-19 23:30,20,1220.25,1221.25,1219,1219,132
20120101|2011-10-20 00:00,20,1218.5,1218.5,1215,1215.75,106
20120101|2011-10-20 00:30,20,1215.75,1217,1214,1215,132
20120101|2011-10-20 01:00,20,1215,1218,1214.75,1218,468
20120101|2011-10-20 01:30,20,1218.5,1222,1217.5,1221.25,722
20120101|2011-10-20 02:00,20,1221.75,1223.75,1220.25,1220.5,320
20120101|2011-10-20 02:30,20,1220,1223.75,1220,1223.25,332
20120101|2011-10-20 03:00,20,1222.5,1225,1221.75,1224.5,53
20120101|2011-10-20 03:30,20,1224,1225,1222.5,1224,60
20120101|2011-10-20 04:00,20,1223.25,1224.25,1222.75,1224.25,60
20120101|2011-10-20 04:30,20,1224.5,1229,1224.5,1227,168
20120101|2011-10-20 05:00,20,1228.5,1229,1227.5,1229,80
20120101|2011-10-20 05:30,20,1228.5,1229.25,1227.5,1228.75,151
20120101|2011-10-20 06:00,20,1228,1228,1226,1226,174
20120101|2011-10-20 06:30,20,1226,1228.25,1225.5,1228,127
20120101|2011-10-20 07:00,20,1228.5,1230,1228.5,1229.25,343
20120101|2011-10-20 09:30,20,1228,1231.25,1223.75,1225.5,4069
20120101|2011-10-20 10:00,20,1225.25,1226.25,1219.75,1222.5,2712
20120101|2011-10-20 10:30,20,1222.75,1223.75,1218,1218.5,1632
20120101|2011-10-20 11:00,20,1218.25,1218.25,1207.5,1210,4015
20120101|2011-10-20 11:30,20,1210,1218,1209.5,1218,1542
20120101|2011-10-20 12:00,20,1218,1223,1216.5,1222,1344
20120101|2011-10-20 12:30,20,1222.75,1227,1222,1223.5,1637
20120101|2011-10-20 13:00,20,1223.25,1231,1222.5,1227,1613
20120101|2011-10-20 18:00,21,1230,1233.5,1229.5,1230.5,337
20120101|2011-10-20 18:30,21,1230.5,1230.5,1229,1229,32
20120101|2011-10-20 19:00,21,1229.75,1230.5,1229.75,1230,26
20120101|2011-10-20 19:30,21,1230.5,1233.25,1230,1233,114
20120101|2011-10-20 20:00,21,1233,1235,1232.75,1235,208
20120101|2011-10-20 20:30,21,1235,1237.75,1235,1237,120
20120101|2011-10-20 21:00,21,1236.5,1238.25,1236.25,1238.25,96
20120101|2011-10-20 21:30,21,1238.5,1238.75,1236,1236.25,48
20120101|2011-10-20 22:00,21,1236.25,1236.75,1233.75,1234,72
20120101|2011-10-20 22:30,21,1234,1234.25,1233.75,1233.75,6
20120101|2011-10-20 23:00,21,1234,1234,1233.25,1233.5,23
20120101|2011-10-20 23:30,21,1234,1234.75,1234,1234.75,4
20120101|2011-10-21 00:00,21,1234,1235.75,1234,1235.75,12
20120101|2011-10-21 00:30,21,1236,1237.75,1236,1237.5,79
20120101|2011-10-21 01:00,21,1237.25,1238.75,1235.5,1235.5,55
20120101|2011-10-21 01:30,21,1235.75,1236.75,1234.25,1236,135
20120101|2011-10-21 02:00,21,1236.25,1236.25,1233.75,1233.75,74
20120101|2011-10-21 02:30,21,1233.5,1233.75,1233.5,1233.5,26
20120101|2011-10-21 03:00,21,1234,1234.25,1233,1233.25,221
20120101|2011-10-21 03:30,21,1232.75,1233.75,1232.75,1233.5,127
20120101|2011-10-21 04:00,21,1233.75,1236,1232,1236,405
20120101|2011-10-21 04:30,21,1233.5,1234.75,1233.5,1234.75,65
20120101|2011-10-21 05:00,21,1235.25,1236,1234.5,1236,16
20120101|2011-10-21 05:30,21,1235.25,1237.5,1234.75,1237.5,92
20120101|2011-10-21 06:00,21,1237.25,1240,1236.5,1240,109
20120101|2011-10-21 06:30,21,1240.5,1241.25,1239.25,1239.5,174
20120101|2011-10-21 07:00,21,1239.25,1239.25,1236.5,1239,221
20120101|2011-10-21 09:30,21,1244,1250.5,1239.25,1241.5,5874
20120101|2011-10-21 10:00,21,1241.75,1242.5,1233,1235,3784
20120101|2011-10-21 10:30,21,1235.25,1240,1233.5,1237.25,2419
20120101|2011-10-21 11:00,21,1237,1238.25,1228,1231.75,2929
20120101|2011-10-21 11:30,21,1231.75,1232.75,1226.5,1228,1755
20120101|2011-10-21 12:00,21,1228,1231.75,1225.25,1230.25,1306
20120101|2011-10-21 12:30,21,1230,1230.5,1224.75,1225,1809
20120101|2011-10-21 13:00,21,1225.25,1225.25,1220.75,1221,2991
20120101|2011-10-23 18:00,24,1220.25,1222,1218,1220.75,369
20120101|2011-10-23 18:30,24,1221.25,1221.75,1220.75,1221.5,34
20120101|2011-10-23 19:00,24,1221.5,1221.5,1219.25,1221.25,89
20120101|2011-10-23 19:30,24,1221,1228,1220.75,1227.5,306
20120101|2011-10-23 20:00,24,1228,1232,1227.75,1230,364
20120101|2011-10-23 20:30,24,1229,1229.25,1226,1228,51
20120101|2011-10-23 21:00,24,1226,1229,1225,1227,95
20120101|2011-10-23 21:30,24,1228.5,1234,1228.5,1233,143
20120101|2011-10-23 22:00,24,1232.75,1233.5,1231.25,1233.5,84
20120101|2011-10-23 22:30,24,1233.25,1234,1232.75,1234,38
20120101|2011-10-23 23:00,24,1233.5,1234.5,1232.75,1233,33
20120101|2011-10-23 23:30,24,1233.75,1234,1233.75,1234,25
20120101|2011-10-24 00:00,24,1234.5,1234.75,1234,1234.25,20
20120101|2011-10-24 00:30,24,1234.25,1248,1234.25,1242.75,969
20120101|2011-10-24 01:00,24,1242,1245,1241.25,1243,409
20120101|2011-10-24 01:30,24,1241.5,1245.5,1237.25,1237.25,569
20120101|2011-10-24 02:00,24,1237.25,1241.75,1237,1239,217
20120101|2011-10-24 02:30,24,1238.75,1240,1237.5,1238,170
20120101|2011-10-24 03:00,24,1238,1239.25,1237,1237,262
20120101|2011-10-24 03:30,24,1237,1237.75,1236,1236.5,278
20120101|2011-10-24 04:00,24,1236.5,1236.5,1235.5,1236.25,80
20120101|2011-10-24 04:30,24,1236,1236.75,1235.5,1236.25,107
20120101|2011-10-24 05:00,24,1236.75,1239,1236,1239,162
20120101|2011-10-24 05:30,24,1238.75,1239.75,1236.25,1236.5,127
20120101|2011-10-24 06:00,24,1235.5,1236.75,1235,1235.5,177
20120101|2011-10-24 06:30,24,1235.5,1236,1233.75,1235.25,315
20120101|2011-10-24 07:00,24,1235,1235.25,1234,1234.75,119
20120101|2011-10-24 09:30,24,1235.5,1242.25,1234.25,1238.75,6654
20120101|2011-10-24 10:00,24,1238.75,1244,1237.75,1242,3015
20120101|2011-10-24 10:30,24,1242,1242.75,1239,1240.75,2322
20120101|2011-10-24 11:00,24,1240.75,1243,1236,1237.5,2043
20120101|2011-10-24 11:30,24,1237.25,1237.5,1226.75,1231.25,3528
20120101|2011-10-24 12:00,24,1231.25,1234,1229.25,1232.25,1596
20120101|2011-10-24 12:30,24,1232.75,1237.5,1230.75,1235,1539
20120101|2011-10-24 13:00,24,1235,1236.75,1230.75,1236.5,2814
20120101|2011-10-24 18:00,25,1234.25,1237.5,1234,1237.25,335
20120101|2011-10-24 18:30,25,1237.25,1239.5,1237.25,1239,67
20120101|2011-10-24 19:00,25,1238.5,1238.75,1236,1236.25,72
20120101|2011-10-24 19:30,25,1237,1239.25,1235.25,1239.25,142
20120101|2011-10-24 20:00,25,1239,1242.75,1236.25,1242.5,312
20120101|2011-10-24 20:30,25,1242.5,1244,1240,1244,238
20120101|2011-10-24 21:00,25,1243.25,1243.25,1238.75,1239.25,200
20120101|2011-10-24 21:30,25,1238.5,1241.75,1236,1241.75,72
20120101|2011-10-24 22:00,25,1241.5,1244.5,1240.5,1240.5,336
20120101|2011-10-24 22:30,25,1240,1241.25,1238.25,1239.25,208
20120101|2011-10-24 23:00,25,1240,1241,1239.75,1241,12
20120101|2011-10-24 23:30,25,1239.75,1240,1239.5,1239.75,12
20120101|2011-10-25 00:00,25,1239.75,1241.75,1239.25,1241.25,109
20120101|2011-10-25 00:30,25,1241,1244,1239.5,1239.5,386
20120101|2011-10-25 01:00,25,1239.75,1241.5,1239.5,1241.5,218
20120101|2011-10-25 01:30,25,1240.5,1241.75,1240,1240.75,119
20120101|2011-10-25 02:00,25,1240.75,1240.75,1238.25,1240,135
20120101|2011-10-25 02:30,25,1239.75,1242.25,1239.5,1241.75,59
20120101|2011-10-25 03:00,25,1242,1242,1240.25,1240.5,51
20120101|2011-10-25 03:30,25,1240.5,1242,1240.25,1241.75,86
20120101|2011-10-25 04:00,25,1241.75,1241.75,1239.5,1239.5,324
20120101|2011-10-25 04:30,25,1239.25,1239.75,1238.25,1239.75,189
20120101|2011-10-25 05:00,25,1240,1241.25,1239.25,1240.75,35
20120101|2011-10-25 05:30,25,1240.5,1242.75,1240,1241.5,195
20120101|2011-10-25 06:00,25,1241.25,1242,1240.25,1240.5,283
20120101|2011-10-25 06:30,25,1240.75,1241.25,1239.5,1240.5,458
20120101|2011-10-25 07:00,25,1240.5,1241.5,1239.25,1240.5,150
20120101|2011-10-25 09:30,25,1234.75,1237.5,1226.5,1227.5,6851
20120101|2011-10-25 10:00,25,1227.5,1230,1225.5,1228.75,3495
20120101|2011-10-25 10:30,25,1228.5,1238,1227.25,1237.25,3152
20120101|2011-10-25 11:00,25,1237.25,1243.5,1237.25,1240.75,3618
20120101|2011-10-25 11:30,25,1240.75,1243,1238.75,1241,1415
20120101|2011-10-25 12:00,25,1241.25,1241.25,1235.25,1237.75,1819
20120101|2011-10-25 12:30,25,1237.75,1240.5,1237,1237.25,1447
20120101|2011-10-25 13:00,25,1237.75,1240,1231.75,1232.5,3463
20120101|2011-10-25 18:00,26,1232.5,1233,1229.5,1230,345
20120101|2011-10-25 18:30,26,1230.75,1232,1230.5,1230.5,25
20120101|2011-10-25 19:00,26,1231,1232,1231,1231.75,53
20120101|2011-10-25 19:30,26,1231.75,1233.75,1231.75,1233.5,193
20120101|2011-10-25 20:00,26,1233.25,1235.5,1232.75,1233.75,171
20120101|2011-10-25 20:30,26,1235,1237,1233.25,1233.25,100
20120101|2011-10-25 21:00,26,1234,1237.75,1233.5,1237.5,73
20120101|2011-10-25 21:30,26,1237.5,1237.75,1235.25,1235.5,35
20120101|2011-10-25 22:00,26,1236,1238,1235.75,1235.75,60
20120101|2011-10-25 22:30,26,1236.5,1239,1236.5,1239,97
20120101|2011-10-25 23:00,26,1239,1239.75,1238.25,1239.75,54
20120101|2011-10-25 23:30,26,1239.5,1239.5,1238.5,1238.5,11
20120101|2011-10-26 00:00,26,1239,1239,1238.5,1238.5,7
20120101|2011-10-26 00:30,26,1239,1242,1239,1240.75,227
20120101|2011-10-26 01:00,26,1240.5,1240.75,1235.75,1236.25,61
20120101|2011-10-26 01:30,26,1236.75,1239.75,1235.25,1239.75,78
20120101|2011-10-26 02:00,26,1239.75,1241,1239.75,1239.75,93
20120101|2011-10-26 02:30,26,1240.5,1242,1239.5,1241.5,101
20120101|2011-10-26 03:00,26,1241.5,1241.75,1240.75,1240.75,22
20120101|2011-10-26 03:30,26,1240.5,1241,1238.75,1241,84
20120101|2011-10-26 04:00,26,1241,1241.75,1240.5,1240.75,31
20120101|2011-10-26 04:30,26,1241.5,1241.5,1240.5,1240.75,23
20120101|2011-10-26 05:00,26,1240.75,1241,1239,1239,64
20120101|2011-10-26 05:30,26,1238.75,1239.25,1237.75,1239.25,62
20120101|2011-10-26 06:00,26,1239,1239.75,1238,1238.25,56
20120101|2011-10-26 06:30,26,1238.25,1238.25,1236.25,1237,155
20120101|2011-10-26 07:00,26,1236.5,1237.25,1236.5,1236.75,171
20120101|2011-10-26 09:30,26,1235.5,1236.25,1218.5,1220.75,11467
20120101|2011-10-26 10:00,26,1220.75,1222,1219,1220.75,4249
20120101|2011-10-26 10:30,26,1220.75,1224.25,1219.75,1222.5,3483
20120101|2011-10-26 11:00,26,1222.5,1228.5,1222.5,1223.75,2844
20120101|2011-10-26 11:30,26,1223.75,1224.5,1220.25,1220.5,1725
20120101|2011-10-26 12:00,26,1220.5,1223.25,1219.25,1222.5,2411
20120101|2011-10-26 12:30,26,1222.25,1225.75,1221.75,1222,2979
20120101|2011-10-26 13:00,26,1222,1223.5,1219.25,1219.75,3517
20120101|2011-10-26 18:00,27,1219.5,1224,1219.5,1223,482
20120101|2011-10-26 18:30,27,1222.75,1225,1222,1224,116
20120101|2011-10-26 19:00,27,1224.75,1225.5,1223.5,1224,89
20120101|2011-10-26 19:30,27,1224.5,1227,1224.25,1226.75,183
20120101|2011-10-26 20:00,27,1227,1233,1227,1233,998
20120101|2011-10-26 20:30,27,1233.25,1238.5,1232,1237.5,1915
20120101|2011-10-26 21:00,27,1238,1239.25,1236.25,1237,860
20120101|2011-10-26 21:30,27,1237.25,1238,1236.25,1237.5,523
20120101|2011-10-26 22:00,27,1237.5,1238,1236.75,1236.75,505
20120101|2011-10-26 22:30,27,1236.5,1237.75,1236.25,1237.25,56
20120101|2011-10-26 23:00,27,1237.5,1237.5,1234.75,1235,216
20120101|2011-10-26 23:30,27,1236,1236.5,1235,1236.5,90
20120101|2011-10-27 00:00,27,1236.75,1238,1235.5,1236,359
20120101|2011-10-27 00:30,27,1236.5,1238,1235,1238,266
20120101|2011-10-27 01:00,27,1238,1240,1237.25,1239.5,660
20120101|2011-10-27 01:30,27,1239.5,1242,1239.5,1242,1154
20120101|2011-10-27 02:00,27,1241.75,1245,1241.25,1242,873
20120101|2011-10-27 02:30,27,1241.75,1244.5,1240.25,1244,278
20120101|2011-10-27 03:00,27,1244,1244,1241.75,1243,349
20120101|2011-10-27 03:30,27,1243.5,1244,1243,1244,207
20120101|2011-10-27 04:00,27,1244,1244.5,1243,1243.75,171
20120101|2011-10-27 04:30,27,1243.5,1244.75,1243.25,1244.25,553
20120101|2011-10-27 05:00,27,1244.5,1244.75,1242,1244,267
20120101|2011-10-27 05:30,27,1244,1244.5,1244,1244.25,218
20120101|2011-10-27 06:00,27,1244.25,1244.5,1244,1244.5,234
20120101|2011-10-27 06:30,27,1244.5,1244.5,1240.25,1241.75,626
20120101|2011-10-27 07:00,27,1241.5,1244.5,1240.25,1243.5,782
20120101|2011-10-27 09:30,27,1243.5,1245.25,1236,1239.75,14521
20120101|2011-10-27 10:00,27,1239.5,1240.25,1232,1233.25,6942
20120101|2011-10-27 10:30,27,1233,1236,1231.25,1235.75,3765
20120101|2011-10-27 11:00,27,1235.75,1244.5,1235.75,1243.5,7667
20120101|2011-10-27 11:30,27,1243.75,1252.5,1243.75,1249,13414
20120101|2011-10-27 12:00,27,1249.25,1249.5,1245,1245.25,3129
20120101|2011-10-27 12:30,27,1245.25,1249.5,1244,1249.5,4166
20120101|2011-10-27 13:00,27,1249.25,1249.75,1243.75,1246.75,5112
20120101|2011-10-27 18:00,28,1244,1245.25,1243.5,1244,374
20120101|2011-10-27 18:30,28,1244,1246,1243.75,1245.25,138
20120101|2011-10-27 19:00,28,1245.5,1246,1243.5,1244.5,165
20120101|2011-10-27 19:30,28,1244.5,1246,1243.5,1246,180
20120101|2011-10-27 20:00,28,1246,1251,1245.75,1247.25,1196
20120101|2011-10-27 20:30,28,1247.25,1249,1244.75,1244.75,347
20120101|2011-10-27 21:00,28,1244.75,1246.25,1244,1244.75,191
20120101|2011-10-27 21:30,28,1244.75,1244.75,1240,1240.25,470
20120101|2011-10-27 22:00,28,1240.25,1241.5,1240,1240.75,138
20120101|2011-10-27 22:30,28,1241.25,1241.5,1240.5,1240.5,52
20120101|2011-10-27 23:00,28,1240.5,1241.75,1240.5,1241,14
20120101|2011-10-27 23:30,28,1241.5,1242,1241,1241.5,61
20120101|2011-10-28 00:00,28,1241.5,1244.75,1241.25,1242.75,369
20120101|2011-10-28 00:30,28,1242.25,1242.5,1240.25,1240.75,152
20120101|2011-10-28 01:00,28,1240.75,1240.75,1238,1238.25,418
20120101|2011-10-28 01:30,28,1238.25,1238.5,1235.75,1235.75,646
20120101|2011-10-28 02:00,28,1236,1237,1235.25,1236,197
20120101|2011-10-28 02:30,28,1236.5,1240,1236.5,1239.75,250
20120101|2011-10-28 03:00,28,1239.75,1242,1239.5,1240.75,226
20120101|2011-10-28 03:30,28,1241,1242,1238.75,1240,197
20120101|2011-10-28 04:00,28,1240.5,1240.5,1236.5,1236.5,260
20120101|2011-10-28 04:30,28,1236.5,1239,1236.25,1238,173
20120101|2011-10-28 05:00,28,1238,1238,1236.75,1237.75,195
20120101|2011-10-28 05:30,28,1237.5,1238,1236.5,1237.75,92
20120101|2011-10-28 06:00,28,1237.5,1238,1236.75,1237,60
20120101|2011-10-28 06:30,28,1236.75,1237.5,1236.25,1237,196
20120101|2011-10-28 07:00,28,1237,1237.75,1236,1236,173
20120101|2011-10-28 09:30,28,1239,1244,1231.25,1233,14669
20120101|2011-10-28 10:00,28,1233,1239.5,1233,1237.5,5963
20120101|2011-10-28 10:30,28,1237.25,1240,1232,1233.5,4633
20120101|2011-10-28 11:00,28,1233.25,1235.75,1224.75,1227.5,10809
20120101|2011-10-28 11:30,28,1227.5,1229.75,1226.25,1228.75,3951
20120101|2011-10-28 12:00,28,1229.25,1230.5,1227.25,1228.75,2339
20120101|2011-10-28 12:30,28,1228.75,1229.25,1224,1224.75,5201
20120101|2011-10-28 13:00,28,1225.25,1229.25,1224,1226.25,5700
20120101|2011-10-30 18:00,31,1227,1228,1225.75,1227.5,841
20120101|2011-10-30 18:30,31,1227.5,1227.75,1227,1227.5,254
20120101|2011-10-30 19:00,31,1227.25,1229,1225.75,1228.75,467
20120101|2011-10-30 19:30,31,1229,1229,1227.75,1228.25,85
20120101|2011-10-30 20:00,31,1228.5,1228.5,1223.25,1225.25,694
20120101|2011-10-30 20:30,31,1225,1225,1220.5,1222,817
20120101|2011-10-30 21:00,31,1222,1222.75,1220.5,1221,316
20120101|2011-10-30 21:30,31,1220.75,1222,1219,1219.75,512
20120101|2011-10-30 22:00,31,1219.75,1220.25,1213.5,1213.75,1007
20120101|2011-10-30 22:30,31,1213.75,1215,1211.75,1212.5,701
20120101|2011-10-30 23:00,31,1212.25,1213.25,1212.25,1212.5,97
20120101|2011-10-30 23:30,31,1212.75,1214.25,1212.75,1214.25,106
20120101|2011-10-31 00:00,31,1213.75,1214.75,1213,1214.75,81
20120101|2011-10-31 00:30,31,1214.75,1217.25,1212.75,1215.25,562
20120101|2011-10-31 01:00,31,1215,1215.5,1213.75,1214,383
20120101|2011-10-31 01:30,31,1213.75,1215.75,1211.75,1215.25,452
20120101|2011-10-31 02:00,31,1215.25,1216,1213.75,1214.5,266
20120101|2011-10-31 02:30,31,1215,1216.5,1214.75,1216.25,441
20120101|2011-10-31 03:00,31,1216.5,1217,1216,1216.5,181
20120101|2011-10-31 03:30,31,1216.5,1216.5,1216,1216.25,139
20120101|2011-10-31 04:00,31,1216.25,1216.25,1213.5,1214,437
20120101|2011-10-31 04:30,31,1214.5,1215.25,1213.25,1215,230
20120101|2011-10-31 05:00,31,1215.5,1215.5,1214.5,1215.5,134
20120101|2011-10-31 05:30,31,1215.5,1216,1215,1215.25,62
20120101|2011-10-31 06:00,31,1215.25,1216,1214.75,1215.5,60
20120101|2011-10-31 06:30,31,1215.25,1216.5,1214.5,1216.5,140
20120101|2011-10-31 07:00,31,1216.25,1217.25,1216,1216,187
20120101|2011-10-31 09:30,31,1214.25,1221,1210.75,1216,12989
20120101|2011-10-31 10:00,31,1216,1216.5,1203.5,1206,11543
20120101|2011-10-31 10:30,31,1205.75,1208.75,1205.75,1206.75,3881
20120101|2011-10-31 11:00,31,1206.75,1208.25,1205.5,1207.75,3356
20120101|2011-10-31 11:30,31,1208,1213.75,1207.75,1211.75,3918
20120101|2011-10-31 12:00,31,1211.75,1215.25,1211.25,1213,3196
20120101|2011-10-31 12:30,31,1213,1216,1212.5,1214,3181
20120101|2011-10-31 13:00,31,1214,1220,1214,1219.5,7319
20120101|2011-10-31 18:00,1,1215.75,1217,1212.25,1213.25,549
20120101|2011-10-31 18:30,1,1213.5,1215.75,1213.5,1215,80
20120101|2011-10-31 19:00,1,1214.75,1217,1214.75,1216.5,82
20120101|2011-10-31 19:30,1,1216.25,1222.25,1216.25,1221.5,483
20120101|2011-10-31 20:00,1,1221.5,1221.5,1215,1219,409
20120101|2011-10-31 20:30,1,1219.25,1223,1219.25,1222.5,327
20120101|2011-10-31 21:00,1,1222.5,1222.75,1220.5,1221.25,121
20120101|2011-10-31 21:30,1,1221.25,1222.5,1221.25,1222,62
20120101|2011-10-31 22:00,1,1222.25,1222.25,1218.5,1218.5,303
20120101|2011-10-31 22:30,1,1218.5,1219,1217.25,1218.5,252
20120101|2011-10-31 23:00,1,1218.25,1218.25,1216,1216.25,127
20120101|2011-10-31 23:30,1,1216.75,1216.75,1216,1216.25,76
20120101|2011-11-01 00:00,1,1216.25,1216.75,1216,1216.5,22
20120101|2011-11-01 00:30,1,1216.5,1216.5,1215,1216.25,233
20120101|2011-11-01 01:00,1,1216.25,1217.5,1215.75,1217.5,48
20120101|2011-11-01 01:30,1,1217.5,1219.25,1216,1216.5,173
20120101|2011-11-01 02:00,1,1216,1216,1214.5,1214.5,231
20120101|2011-11-01 02:30,1,1214.75,1215,1211.5,1211.5,466
20120101|2011-11-01 03:00,1,1211.5,1212,1207.25,1208,843
20120101|2011-11-01 03:30,1,1207.75,1208.75,1206.75,1207,643
20120101|2011-11-01 04:00,1,1207,1207.25,1205.75,1205.75,572
20120101|2011-11-01 04:30,1,1206,1206,1200.5,1200.5,1409
20120101|2011-11-01 05:00,1,1200.5,1203,1200.5,1203,354
20120101|2011-11-01 05:30,1,1203.25,1204,1197.25,1198.5,1105
20120101|2011-11-01 06:00,1,1198.5,1205,1198.25,1203.75,702
20120101|2011-11-01 06:30,1,1203.5,1204.5,1200.5,1201.5,886
20120101|2011-11-01 07:00,1,1201.25,1201.25,1192.75,1195.5,1984
20120101|2011-11-01 09:30,1,1194,1204.5,1190,1202.5,16641
20120101|2011-11-01 10:00,1,1202.25,1207.75,1200.25,1204.75,5431
20120101|2011-11-01 10:30,1,1204.75,1205.25,1197.75,1200,4501
20120101|2011-11-01 11:00,1,1200,1200.75,1196.25,1197,5082
20120101|2011-11-01 11:30,1,1197,1197.75,1195.25,1196,4233
20120101|2011-11-01 12:00,1,1195.75,1197,1193,1196.5,3800
20120101|2011-11-01 12:30,1,1197,1204,1196.5,1201.5,5243
20120101|2011-11-01 13:00,1,1201.75,1206,1200.5,1203.5,6437
20120101|2011-11-01 18:00,2,1201.75,1202,1196.5,1198.75,815
20120101|2011-11-01 18:30,2,1199,1199.5,1198,1199,111
20120101|2011-11-01 19:00,2,1198.25,1204,1197.75,1204,396
20120101|2011-11-01 19:30,2,1203.5,1206.25,1203,1205.5,594
20120101|2011-11-01 20:00,2,1205,1210,1204.25,1207.5,941
20120101|2011-11-01 20:30,2,1207.75,1210.5,1205.5,1206.25,608
20120101|2011-11-01 21:00,2,1205.75,1208.5,1204.5,1206.75,105
20120101|2011-11-01 21:30,2,1206.5,1207,1205.25,1206.75,132
20120101|2011-11-01 22:00,2,1206.75,1208,1204.25,1207.5,208
20120101|2011-11-01 22:30,2,1207.5,1208.75,1207,1208.25,66
20120101|2011-11-01 23:00,2,1208.5,1209.5,1208.25,1209,159
20120101|2011-11-01 23:30,2,1209.25,1209.75,1208,1208.75,180
20120101|2011-11-02 00:00,2,1208.75,1209.5,1208.25,1209,63
20120101|2011-11-02 00:30,2,1209,1210,1209,1210,111
20120101|2011-11-02 01:00,2,1210,1215,1209.25,1213.75,907
20120101|2011-11-02 01:30,2,1214,1217.5,1213.5,1216.75,731
20120101|2011-11-02 02:00,2,1217,1217.25,1216,1216.25,331
20120101|2011-11-02 02:30,2,1216.25,1218,1214.75,1217.5,438
20120101|2011-11-02 03:00,2,1217.75,1218.5,1217.25,1217.5,147
20120101|2011-11-02 03:30,2,1217.25,1218,1215.5,1216,355
20120101|2011-11-02 04:00,2,1216.25,1217.75,1214,1214.25,304
20120101|2011-11-02 04:30,2,1214.5,1214.5,1210,1210.25,613
20120101|2011-11-02 05:00,2,1210.25,1214.25,1210.25,1213,347
20120101|2011-11-02 05:30,2,1213.25,1214,1210,1210.25,330
20120101|2011-11-02 06:00,2,1210.25,1212,1210,1212,318
20120101|2011-11-02 06:30,2,1212,1212.5,1211,1211.25,107
20120101|2011-11-02 07:00,2,1211.25,1214,1211,1213.5,427
20120101|2011-11-02 09:30,2,1215,1215,1205,1205.75,10804
20120101|2011-11-02 10:00,2,1205.75,1209,1204.75,1206.75,4560
20120101|2011-11-02 10:30,2,1207,1207,1202.25,1203.75,5312
20120101|2011-11-02 11:00,2,1203.75,1206,1202.5,1205.25,1900
20120101|2011-11-02 11:30,2,1205.5,1208.5,1203.5,1204,2321
20120101|2011-11-02 12:00,2,1204,1205.25,1200.25,1203.25,4080
20120101|2011-11-02 12:30,2,1203.25,1205.75,1202.5,1203.25,2545
20120101|2011-11-02 13:00,2,1203,1205.75,1201.5,1202.25,4379
20120101|2011-11-02 18:00,3,1200.75,1204.5,1200.75,1204,512
20120101|2011-11-02 18:30,3,1204,1204.25,1202.75,1204,89
20120101|2011-11-02 19:00,3,1204,1204.5,1200.75,1200.75,119
20120101|2011-11-02 19:30,3,1201.5,1204.5,1201.25,1204.5,209
20120101|2011-11-02 20:00,3,1204.5,1210,1204.5,1209,1767
20120101|2011-11-02 20:30,3,1209,1209,1204.75,1205.75,574
20120101|2011-11-02 21:00,3,1205.75,1208.5,1205.75,1206.25,369
20120101|2011-11-02 21:30,3,1206,1208.75,1205.75,1207,413
20120101|2011-11-02 22:00,3,1207,1209,1207,1208.5,106
20120101|2011-11-02 22:30,3,1208.25,1208.75,1208,1208.75,29
20120101|2011-11-02 23:00,3,1208.5,1208.75,1208,1208,37
20120101|2011-11-02 23:30,3,1208,1208.25,1207,1207,11
20120101|2011-11-03 00:00,3,1207.25,1207.75,1207,1207.75,17
20120101|2011-11-03 00:30,3,1207.5,1207.75,1207,1207,134
20120101|2011-11-03 01:00,3,1207.25,1210.5,1207.25,1210.25,447
20120101|2011-11-03 01:30,3,1210.25,1211.5,1205.75,1206,723
20120101|2011-11-03 02:00,3,1205.75,1205.75,1201,1202.25,531
20120101|2011-11-03 02:30,3,1202.25,1205.25,1201.75,1204,179
20120101|2011-11-03 03:00,3,1204,1208.75,1204,1207.75,261
20120101|2011-11-03 03:30,3,1207.75,1211,1206.75,1210.75,395
20120101|2011-11-03 04:00,3,1211,1218.75,1211,1217.75,2777
20120101|2011-11-03 04:30,3,1218,1218.75,1214.5,1218.5,766
20120101|2011-11-03 05:00,3,1218.25,1226.25,1218,1222,2375
20120101|2011-11-03 05:30,3,1222,1229,1221.5,1227.75,1977
20120101|2011-11-03 06:00,3,1227.75,1227.75,1224,1225,1073
20120101|2011-11-03 06:30,3,1225,1225.25,1223,1223,783
20120101|2011-11-03 07:00,3,1223.25,1224.75,1222.25,1222.25,710
20120101|2011-11-03 09:30,3,1219.25,1231.5,1215,1228.75,18051
20120101|2011-11-03 10:00,3,1228.5,1230.25,1223.75,1226.75,6743
20120101|2011-11-03 10:30,3,1226.5,1226.75,1216,1216.75,7863
20120101|2011-11-03 11:00,3,1216.75,1225.75,1214.25,1225.25,7739
20120101|2011-11-03 11:30,3,1225.75,1229,1225,1226.75,5171
20120101|2011-11-03 12:00,3,1227,1228.75,1224.5,1224.75,3083
20120101|2011-11-03 12:30,3,1224.75,1226.75,1220.5,1224.25,3699
20120101|2011-11-03 13:00,3,1224.25,1228,1222.75,1227.25,4432
20120101|2011-11-03 18:00,4,1226.75,1227,1224,1224.75,335
20120101|2011-11-03 18:30,4,1225,1227,1225,1226,107
20120101|2011-11-03 19:00,4,1226,1226.5,1225.5,1226,72
20120101|2011-11-03 19:30,4,1225.75,1225.75,1225.25,1225.25,89
20120101|2011-11-03 20:00,4,1225.5,1227.75,1224,1226.5,748
20120101|2011-11-03 20:30,4,1226.75,1227.5,1226,1226.75,232
20120101|2011-11-03 21:00,4,1227.25,1227.5,1226,1227,94
20120101|2011-11-03 21:30,4,1226,1228,1225.25,1225.25,432
20120101|2011-11-03 22:00,4,1226,1227.5,1226,1227.5,466
20120101|2011-11-03 22:30,4,1226.75,1226.75,1225.5,1225.75,57
20120101|2011-11-03 23:00,4,1225.75,1225.75,1225,1225.75,58
20120101|2011-11-03 23:30,4,1225.75,1226,1225.25,1225.25,5
20120101|2011-11-04 00:00,4,1226,1226.25,1225.5,1225.5,15
20120101|2011-11-04 00:30,4,1226.25,1228,1225.75,1227,266
20120101|2011-11-04 01:00,4,1227.75,1228,1227,1228,70
20120101|2011-11-04 01:30,4,1227.75,1228.25,1227,1228,247
20120101|2011-11-04 02:00,4,1227.75,1229,1227.75,1228,119
20120101|2011-11-04 02:30,4,1227.75,1228,1227.25,1227.25,92
20120101|2011-11-04 03:00,4,1227.5,1228,1227.25,1227.75,166
20120101|2011-11-04 03:30,4,1227.75,1228.25,1226.5,1226.5,112
20120101|2011-11-04 04:00,4,1226.5,1227.75,1226.5,1227.5,131
20120101|2011-11-04 04:30,4,1227.5,1229.5,1226.75,1229,169
20120101|2011-11-04 05:00,4,1229.5,1231,1229.5,1231,471
20120101|2011-11-04 05:30,4,1230.25,1231,1230,1230.5,63
20120101|2011-11-04 06:00,4,1230.25,1230.25,1227.5,1228,136
20120101|2011-11-04 06:30,4,1227.75,1230,1227.5,1229.75,111
20120101|2011-11-04 07:00,4,1229.5,1229.5,1225.5,1226.25,216
20120101|2011-11-04 09:30,4,1220.5,1225,1218.75,1222.5,8823
20120101|2011-11-04 10:00,4,1222.75,1227.25,1222,1225.75,5377
20120101|2011-11-04 10:30,4,1225.75,1226.75,1220,1223.75,3194
20120101|2011-11-04 11:00,4,1223.5,1224.75,1221.75,1222.75,2156
20120101|2011-11-04 11:30,4,1223,1223.25,1221,1221.75,2088
20120101|2011-11-04 12:00,4,1222,1226,1222,1222.5,2567
20120101|2011-11-04 12:30,4,1223,1224.75,1221,1221.25,2771
20120101|2011-11-04 13:00,4,1221.5,1223.5,1219.75,1220.5,5372
20120101|2011-11-06 18:00,7,1220.75,1223,1219.75,1221.25,1004
20120101|2011-11-06 18:30,7,1221.25,1223,1221,1222.25,147
20120101|2011-11-06 19:00,7,1222.25,1222.75,1214.5,1214.75,1676
20120101|2011-11-06 19:30,7,1214.5,1215.25,1211.75,1212.25,1227
20120101|2011-11-06 20:00,7,1212.25,1214.75,1211.75,1214.5,331
20120101|2011-11-06 20:30,7,1214.5,1216,1213.5,1214.75,250
20120101|2011-11-06 21:00,7,1214.75,1215,1211.25,1212,369
20120101|2011-11-06 21:30,7,1213,1213.25,1212.25,1213,14
20120101|2011-11-06 22:00,7,1212.25,1212.75,1212,1212,46
20120101|2011-11-06 22:30,7,1212,1212.5,1211.75,1211.75,25
20120101|2011-11-06 23:00,7,1212.5,1213,1212.5,1213,20
20120101|2011-11-06 23:30,7,1212.5,1214,1211.5,1214,138
20120101|2011-11-07 00:00,7,1213.5,1214,1213,1214,49
20120101|2011-11-07 00:30,7,1214,1215.25,1213.5,1215,257
20120101|2011-11-07 01:00,7,1215,1215,1213.5,1214.25,28
20120101|2011-11-07 01:30,7,1214,1214,1211.25,1212.75,151
20120101|2011-11-07 02:00,7,1212.75,1213.25,1212.25,1212.5,155
20120101|2011-11-07 02:30,7,1212.5,1214.5,1210.75,1211.5,261
20120101|2011-11-07 03:00,7,1211.25,1212.75,1210.75,1212.75,96
20120101|2011-11-07 03:30,7,1212.75,1214.5,1212.75,1213.5,123
20120101|2011-11-07 04:00,7,1213.5,1215.75,1213.25,1215,182
20120101|2011-11-07 04:30,7,1215,1217.25,1213.75,1216.5,178
20120101|2011-11-07 05:00,7,1217.25,1220,1217.25,1220,522
20120101|2011-11-07 05:30,7,1219.5,1221,1218.25,1218.25,214
20120101|2011-11-07 06:00,7,1218.5,1220.25,1218.5,1219.25,215
20120101|2011-11-07 06:30,7,1219.25,1220,1219,1219.25,186
20120101|2011-11-07 07:00,7,1219.25,1219.5,1217,1217,115
20120101|2011-11-07 09:30,7,1219,1219,1203.5,1203.75,16284
20120101|2011-11-07 10:00,7,1203.75,1203.75,1198,1200.75,11366
20120101|2011-11-07 10:30,7,1200.75,1201.75,1198.25,1201,3619
20120101|2011-11-07 11:00,7,1201,1206,1200.75,1204.25,5459
20120101|2011-11-07 11:30,7,1204.25,1204.75,1202,1204,2016
20120101|2011-11-07 12:00,7,1203.75,1206.75,1202.75,1204,2072
20120101|2011-11-07 12:30,7,1204,1205.5,1201.5,1203.25,2362
20120101|2011-11-07 13:00,7,1203.25,1205.5,1200.75,1201.75,3081
20120101|2011-11-07 18:00,8,1203.25,1207,1203,1206.75,571
20120101|2011-11-07 18:30,8,1207,1207.75,1206.25,1207.5,304
20120101|2011-11-07 19:00,8,1207.5,1208.75,1201.5,1201.5,927
20120101|2011-11-07 19:30,8,1201.25,1203.75,1200.5,1201.75,461
20120101|2011-11-07 20:00,8,1201.75,1201.75,1199.75,1201,225
20120101|2011-11-07 20:30,8,1201.25,1202.5,1201.25,1202.5,183
20120101|2011-11-07 21:00,8,1202.75,1208,1202.5,1207.25,449
20120101|2011-11-07 21:30,8,1207.5,1207.75,1206.5,1206.5,74
20120101|2011-11-07 22:00,8,1206.5,1207.25,1206.5,1207,23
20120101|2011-11-07 22:30,8,1206.75,1206.75,1206,1206.5,30
20120101|2011-11-07 23:00,8,1206,1206.75,1205.75,1206.5,26
20120101|2011-11-07 23:30,8,1205.5,1206.5,1204,1205.5,247
20120101|2011-11-08 00:00,8,1205.75,1206.75,1204,1204,125
20120101|2011-11-08 00:30,8,1205,1205,1203.75,1203.75,61
20120101|2011-11-08 01:00,8,1203.5,1205,1203.25,1205,87
20120101|2011-11-08 01:30,8,1205,1205,1203,1203.5,155
20120101|2011-11-08 02:00,8,1203.5,1206.5,1203,1206.25,134
20120101|2011-11-08 02:30,8,1206.75,1208,1206.5,1207.75,168
20120101|2011-11-08 03:00,8,1207.75,1208.75,1207.75,1208.25,237
20120101|2011-11-08 03:30,8,1208,1208,1206.5,1208,155
20120101|2011-11-08 04:00,8,1207.5,1207.75,1207.25,1207.5,21
20120101|2011-11-08 04:30,8,1207.75,1207.75,1205.25,1205.5,145
20120101|2011-11-08 05:00,8,1205.25,1208,1205.25,1208,146
20120101|2011-11-08 05:30,8,1208,1209,1208,1208.25,200
20120101|2011-11-08 06:00,8,1208.25,1208.75,1207,1208.5,134
20120101|2011-11-08 06:30,8,1208.5,1210,1208,1209.5,338
20120101|2011-11-08 07:00,8,1209.5,1209.75,1208,1208.25,315
20120101|2011-11-08 09:30,8,1207.5,1217.25,1206.75,1214.25,14097
20120101|2011-11-08 10:00,8,1214.75,1215.25,1208.25,1210.75,6042
20120101|2011-11-08 10:30,8,1211,1213.75,1209.25,1211.25,2823
20120101|2011-11-08 11:00,8,1211,1212.25,1206.5,1206.5,3267
20120101|2011-11-08 11:30,8,1206.5,1209,1205.5,1207.25,2925
20120101|2011-11-08 12:00,8,1207.25,1207.75,1205.5,1207,1924
20120101|2011-11-08 12:30,8,1207.25,1208.75,1206,1206.25,2895
20120101|2011-11-08 13:00,8,1206.25,1207.75,1204,1205.75,4938
20120101|2011-11-08 18:00,9,1205.5,1209,1205.5,1206,633
20120101|2011-11-08 18:30,9,1206.25,1208,1206,1208,214
20120101|2011-11-08 19:00,9,1208,1210.5,1207.5,1210.5,575
20120101|2011-11-08 19:30,9,1210.5,1211.75,1210,1211,380
20120101|2011-11-08 20:00,9,1211.25,1212,1209.75,1210.5,206
20120101|2011-11-08 20:30,9,1210.25,1211.5,1208,1209,218
20120101|2011-11-08 21:00,9,1209.25,1209.25,1206.5,1208,217
20120101|2011-11-08 21:30,9,1208,1209.75,1207.75,1209.75,107
20120101|2011-11-08 22:00,9,1209.75,1210.25,1208.75,1210,70
20120101|2011-11-08 22:30,9,1209.75,1210.25,1208.75,1208.75,40
20120101|2011-11-08 23:00,9,1209.25,1209.25,1208.75,1208.75,9
20120101|2011-11-08 23:30,9,1209.5,1210.25,1208.75,1209,82
20120101|2011-11-09 00:00,9,1208.75,1209,1205.25,1206,430
20120101|2011-11-09 00:30,9,1206,1206.25,1203,1205.5,630
20120101|2011-11-09 01:00,9,1205.5,1206.25,1204.25,1205,246
20120101|2011-11-09 01:30,9,1204.75,1205,1203.75,1205,117
20120101|2011-11-09 02:00,9,1205,1205.25,1202.75,1203,178
20120101|2011-11-09 02:30,9,1202.75,1202.75,1201.5,1202,292
20120101|2011-11-09 03:00,9,1202.25,1202.5,1200.5,1200.75,402
20120101|2011-11-09 03:30,9,1200.75,1200.75,1198,1198.5,596
20120101|2011-11-09 04:00,9,1198.5,1198.5,1197,1197,397
20120101|2011-11-09 04:30,9,1197.5,1197.75,1195,1196.5,530
20120101|2011-11-09 05:00,9,1196,1196.25,1193.75,1195,404
20120101|2011-11-09 05:30,9,1194.75,1198.75,1194.5,1196.5,287
20120101|2011-11-09 06:00,9,1196.5,1197.75,1195.5,1196,384
20120101|2011-11-09 06:30,9,1196.25,1199,1195.5,1198.75,715
20120101|2011-11-09 07:00,9,1199,1199.25,1196,1197.25,589
20120101|2011-11-09 09:30,9,1188,1191.5,1183.5,1191,19185
20120101|2011-11-09 10:00,9,1191.25,1197,1186.75,1194.25,9409
20120101|2011-11-09 10:30,9,1194.25,1199.5,1192,1195.75,5182
20120101|2011-11-09 11:00,9,1196,1197.5,1191,1191,3589
20120101|2011-11-09 11:30,9,1191.25,1191.75,1188.5,1190.25,3347
20120101|2011-11-09 12:00,9,1190,1191.75,1189,1190,1765
20120101|2011-11-09 12:30,9,1189.75,1191.25,1185.25,1185.5,3833
20120101|2011-11-09 13:00,9,1185.5,1187.5,1184.5,1185.25,6528
20120101|2011-11-09 18:00,10,1184.5,1185.75,1183.25,1183.5,759
20120101|2011-11-09 18:30,10,1183.5,1186.75,1183.25,1186.5,374
20120101|2011-11-09 19:00,10,1186.5,1186.5,1178.75,1181,2484
20120101|2011-11-09 19:30,10,1181.25,1181.75,1179.25,1179.75,729
20120101|2011-11-09 20:00,10,1179.75,1181,1178.25,1179.75,570
20120101|2011-11-09 20:30,10,1179.75,1180.25,1178.25,1180.25,485
20120101|2011-11-09 21:00,10,1180,1183,1179,1183,741
20120101|2011-11-09 21:30,10,1182.75,1183.25,1182,1182,81
20120101|2011-11-09 22:00,10,1181.75,1182,1181.5,1182,26
20120101|2011-11-09 22:30,10,1181.75,1182,1180.5,1180.5,27
20120101|2011-11-09 23:00,10,1180.25,1181.5,1180,1181.5,50
20120101|2011-11-09 23:30,10,1181,1184,1180.25,1182.75,238
20120101|2011-11-10 00:00,10,1182.25,1182.75,1178.75,1179.25,296
20120101|2011-11-10 00:30,10,1179.25,1180.25,1177,1177,513
20120101|2011-11-10 01:00,10,1177.25,1178.5,1176.75,1178,329
20120101|2011-11-10 01:30,10,1178,1179,1177.25,1177.5,58
20120101|2011-11-10 02:00,10,1178,1184.75,1177.5,1184.75,346
20120101|2011-11-10 02:30,10,1184.75,1186.75,1184.5,1184.5,453
20120101|2011-11-10 03:00,10,1184.75,1185.5,1184,1185.25,202
20120101|2011-11-10 03:30,10,1185.25,1189.5,1185.25,1189.5,595
20120101|2011-11-10 04:00,10,1189.5,1190,1188.5,1189,191
20120101|2011-11-10 04:30,10,1188.5,1188.75,1184.75,1188.75,392
20120101|2011-11-10 05:00,10,1188.75,1190.5,1186.5,1188.75,447
20120101|2011-11-10 05:30,10,1188.5,1190.25,1188,1190.25,118
20120101|2011-11-10 06:00,10,1190,1191.25,1189,1189.5,485
20120101|2011-11-10 06:30,10,1189.5,1191,1189,1190.25,291
20120101|2011-11-10 07:00,10,1190.25,1190.75,1186.25,1187.75,465
20120101|2011-11-10 09:30,10,1188.5,1188.5,1175,1176.75,14426
20120101|2011-11-10 10:00,10,1176.75,1178.25,1173,1174.75,7874
20120101|2011-11-10 10:30,10,1174.75,1175.5,1170.25,1173,7482
20120101|2011-11-10 11:00,10,1172.75,1173.25,1167.5,1168.5,6327
20120101|2011-11-10 11:30,10,1168.5,1171.75,1167,1170.5,5176
20120101|2011-11-10 12:00,10,1170.25,1172.5,1169,1171.5,2517
20120101|2011-11-10 12:30,10,1171.5,1171.75,1168.75,1171.5,2881
20120101|2011-11-10 13:00,10,1171.25,1171.5,1167.25,1169.5,4343
20120101|2011-11-10 18:00,11,1168,1171.5,1168,1170.75,635
20120101|2011-11-10 18:30,11,1171,1172,1169.25,1172,295
20120101|2011-11-10 19:00,11,1172,1177.5,1171,1176,1725
20120101|2011-11-10 19:30,11,1176.25,1177,1174.75,1175,844
20120101|2011-11-10 20:00,11,1175,1177.25,1174.75,1175.5,352
20120101|2011-11-10 20:30,11,1175.5,1177.5,1175.5,1177,353
20120101|2011-11-10 21:00,11,1177,1177.75,1177,1177.25,155
20120101|2011-11-10 21:30,11,1177.25,1177.25,1176.5,1176.75,54
20120101|2011-11-10 22:00,11,1177,1177,1176.5,1176.5,24
20120101|2011-11-10 22:30,11,1176.5,1177,1176.5,1177,13
20120101|2011-11-10 23:00,11,1177,1177,1176.25,1177,75
20120101|2011-11-10 23:30,11,1176.5,1179.75,1175.75,1179.75,619
20120101|2011-11-11 00:00,11,1179.25,1181,1178.5,1179.75,851
20120101|2011-11-11 00:30,11,1179.75,1179.75,1176.75,1177,223
20120101|2011-11-11 01:00,11,1177,1179.75,1175.75,1176,208
20120101|2011-11-11 01:30,11,1176.75,1177.75,1176.5,1177.5,142
20120101|2011-11-11 02:00,11,1177.5,1179.5,1176.25,1178.5,418
20120101|2011-11-11 02:30,11,1178.25,1179,1177,1179,196
20120101|2011-11-11 03:00,11,1178.25,1179,1177.75,1178.75,168
20120101|2011-11-11 03:30,11,1178.5,1178.5,1176.5,1177.25,160
20120101|2011-11-11 04:00,11,1176.75,1177.75,1176.75,1176.75,57
20120101|2011-11-11 04:30,11,1176.75,1176.75,1174,1174.5,267
20120101|2011-11-11 05:00,11,1174,1175.25,1173.5,1173.75,112
20120101|2011-11-11 05:30,11,1174.5,1175.25,1173,1173,90
20120101|2011-11-11 06:00,11,1173.25,1173.25,1171,1171.5,359
20120101|2011-11-11 06:30,11,1171.5,1171.75,1171,1171.5,79
20120101|2011-11-11 07:00,11,1171.75,1173.75,1171.5,1171.75,300
20120101|2011-11-11 09:30,11,1176,1177.25,1170,1174.5,14104
20120101|2011-11-11 10:00,11,1174.75,1175.5,1172,1172.5,2644
20120101|2011-11-11 10:30,11,1172.25,1176.5,1170.25,1176.5,4711
20120101|2011-11-11 11:00,11,1176.75,1176.75,1173,1174.5,2156
20120101|2011-11-11 11:30,11,1174.25,1175,1173.25,1174.25,1525
20120101|2011-11-11 12:00,11,1174.5,1175.5,1174,1174.5,1368
20120101|2011-11-11 12:30,11,1174.75,1175.25,1171.5,1172,2243
20120101|2011-11-11 13:00,11,1171.75,1176.5,1171.5,1176.25,6094
20120101|2011-11-13 18:00,14,1178,1182.5,1177.75,1181,1113
20120101|2011-11-13 18:30,14,1180.75,1183.25,1180.5,1183.25,364
20120101|2011-11-13 19:00,14,1183.25,1188,1183,1187.25,1374
20120101|2011-11-13 19:30,14,1187,1188.25,1186,1186.25,727
20120101|2011-11-13 20:00,14,1186.75,1188.25,1186.75,1187.5,411
20120101|2011-11-13 20:30,14,1187.25,1188.75,1187.25,1188.75,601
20120101|2011-11-13 21:00,14,1188.75,1189.5,1186.75,1187,694
20120101|2011-11-13 21:30,14,1187,1187,1185.25,1187,234
20120101|2011-11-13 22:00,14,1187,1187,1185.75,1186.75,65
20120101|2011-11-13 22:30,14,1186.5,1187,1186.5,1187,8
20120101|2011-11-13 23:00,14,1186.25,1186.25,1185.25,1185.75,53
20120101|2011-11-13 23:30,14,1186.5,1189.75,1186.5,1189.25,471
20120101|2011-11-14 00:00,14,1189.5,1191,1189.5,1191,689
20120101|2011-11-14 00:30,14,1190.5,1193,1190.5,1191.25,726
20120101|2011-11-14 01:00,14,1191.25,1192,1189.5,1191.75,233
20120101|2011-11-14 01:30,14,1191.5,1192,1190,1190.25,112
20120101|2011-11-14 02:00,14,1190.25,1191.5,1189.5,1190,410
20120101|2011-11-14 02:30,14,1190,1191.5,1189,1191,572
20120101|2011-11-14 03:00,14,1191,1191.25,1189.25,1189.75,232
20120101|2011-11-14 03:30,14,1189.25,1189.5,1187.5,1187.75,282
20120101|2011-11-14 04:00,14,1187.75,1187.75,1186.5,1187.75,297
20120101|2011-11-14 04:30,14,1188,1189.75,1187,1187.75,300
20120101|2011-11-14 05:00,14,1187.25,1187.25,1184.25,1184.5,462
20120101|2011-11-14 05:30,14,1184.5,1185.5,1184.5,1185,147
20120101|2011-11-14 06:00,14,1184.5,1184.5,1180.5,1182,855
20120101|2011-11-14 06:30,14,1182,1184.75,1181.75,1184.25,233
20120101|2011-11-14 07:00,14,1184.25,1185,1183.25,1185,352
20120101|2011-11-14 09:30,14,1182,1189,1180.25,1186.5,13559
20120101|2011-11-14 10:00,14,1186.5,1190,1184.5,1185.25,5140
20120101|2011-11-14 10:30,14,1185,1186.25,1178,1178,5444
20120101|2011-11-14 11:00,14,1177.75,1180.75,1177,1178.25,3691
20120101|2011-11-14 11:30,14,1178.25,1182,1178,1181.25,1646
20120101|2011-11-14 12:00,14,1181,1181,1179,1179.75,1414
20120101|2011-11-14 12:30,14,1180,1181.25,1179,1181,2104
20120101|2011-11-14 13:00,14,1181,1181.25,1177.5,1181,2958
20120101|2011-11-14 18:00,15,1178.25,1182.5,1178.25,1181.75,471
20120101|2011-11-14 18:30,15,1182,1182,1181,1182,85
20120101|2011-11-14 19:00,15,1182,1182.25,1178.5,1181.5,608
20120101|2011-11-14 19:30,15,1181.5,1184.75,1181.5,1183.25,395
20120101|2011-11-14 20:00,15,1183.25,1185.25,1183,1184.5,357
20120101|2011-11-14 20:30,15,1184.25,1188,1184.25,1188,1018
20120101|2011-11-14 21:00,15,1188,1194,1188,1194,1788
20120101|2011-11-14 21:30,15,1193.75,1194.25,1191.5,1192.5,754
20120101|2011-11-14 22:00,15,1192.5,1193,1190,1190,202
20120101|2011-11-14 22:30,15,1190,1190.75,1188,1189.5,346
20120101|2011-11-14 23:00,15,1189,1189.25,1187.25,1187.5,128
20120101|2011-11-14 23:30,15,1188,1191.5,1187.25,1191,494
20120101|2011-11-15 00:00,15,1191,1191.5,1188.5,1190,194
20120101|2011-11-15 00:30,15,1189.75,1190.5,1189,1189.5,218
20120101|2011-11-15 01:00,15,1189.5,1190,1188.5,1189.5,202
20120101|2011-11-15 01:30,15,1189.25,1189.25,1187.75,1188,116
20120101|2011-11-15 02:00,15,1188.25,1198,1188,1193.25,3386
20120101|2011-11-15 02:30,15,1193.25,1198,1190.5,1197.5,1686
20120101|2011-11-15 03:00,15,1197.5,1197.75,1193,1194.75,1211
20120101|2011-11-15 03:30,15,1195,1195,1191.25,1191.5,628
20120101|2011-11-15 04:00,15,1191.75,1193,1191.75,1192.5,651
20120101|2011-11-15 04:30,15,1192.5,1192.75,1191.75,1192.25,366
20120101|2011-11-15 05:00,15,1192.25,1192.75,1191.25,1192.75,410
20120101|2011-11-15 05:30,15,1192.5,1192.75,1191,1191,627
20120101|2011-11-15 06:00,15,1191,1193,1190.25,1192.75,508
20120101|2011-11-15 06:30,15,1192.5,1194.25,1192.5,1194,696
20120101|2011-11-15 07:00,15,1194,1194.25,1193.25,1193.5,437
20120101|2011-11-15 09:30,15,1193.5,1196.5,1188,1190.25,17646
20120101|2011-11-15 10:00,15,1190.25,1195,1189,1192.25,8251
20120101|2011-11-15 10:30,15,1192,1193.5,1191.25,1192.25,3697
20120101|2011-11-15 11:00,15,1192.25,1202.25,1192,1201,11782
20120101|2011-11-15 11:30,15,1201,1206.25,1200.5,1201.75,8181
20120101|2011-11-15 12:00,15,1201.75,1204.25,1200.75,1201.5,3377
20120101|2011-11-15 12:30,15,1201.75,1201.75,1198,1199,4359
20120101|2011-11-15 13:00,15,1199,1201.5,1198,1200,5041
20120101|2011-11-15 18:00,16,1199.75,1203,1199.5,1202.25,736
20120101|2011-11-15 18:30,16,1202.25,1202.5,1199,1199.5,403
20120101|2011-11-15 19:00,16,1199,1200,1196,1197,574
20120101|2011-11-15 19:30,16,1196.5,1197,1193.25,1193.25,847
20120101|2011-11-15 20:00,16,1193.25,1194,1192,1192.5,756
20120101|2011-11-15 20:30,16,1192.5,1192.5,1189.25,1189.75,821
20120101|2011-11-15 21:00,16,1189.5,1190.75,1188.5,1190,765
20120101|2011-11-15 21:30,16,1190,1190.5,1188.25,1189,707
20120101|2011-11-15 22:00,16,1189,1190.5,1188.25,1190,285
20120101|2011-11-15 22:30,16,1190.25,1190.75,1190,1190,33
20120101|2011-11-15 23:00,16,1190.5,1190.75,1189.5,1190,132
20120101|2011-11-15 23:30,16,1189.75,1189.75,1187.5,1188,253
20120101|2011-11-16 00:00,16,1188,1188.25,1186.25,1186.5,341
20120101|2011-11-16 00:30,16,1186.75,1187.25,1186.25,1187.25,125
20120101|2011-11-16 01:00,16,1186.75,1189.25,1186.5,1189.25,320
20120101|2011-11-16 01:30,16,1189.25,1190.25,1189,1190,184
20120101|2011-11-16 02:00,16,1190,1192.75,1189.5,1192.75,423
20120101|2011-11-16 02:30,16,1192.5,1193.25,1191.75,1192,356
20120101|2011-11-16 03:00,16,1192,1193.25,1191,1192.25,251
20120101|2011-11-16 03:30,16,1192,1192.75,1192,1192.75,97
20120101|2011-11-16 04:00,16,1193,1194.5,1192.75,1194,503
20120101|2011-11-16 04:30,16,1194,1194,1188.75,1190.5,514
20120101|2011-11-16 05:00,16,1190.25,1190.5,1189.5,1190,81
20120101|2011-11-16 05:30,16,1190,1192,1189.5,1192,163
20120101|2011-11-16 06:00,16,1191.5,1196,1191,1194.5,849
20120101|2011-11-16 06:30,16,1194.25,1194.75,1193.5,1193.75,284
20120101|2011-11-16 07:00,16,1193.5,1194.75,1192.5,1194.5,353
20120101|2011-11-16 09:30,16,1195,1197.75,1191.5,1195,8338
20120101|2011-11-16 10:00,16,1194.75,1196.5,1190.75,1191.25,6129
20120101|2011-11-16 10:30,16,1191.25,1194,1190.25,1190.25,3203
20120101|2011-11-16 11:00,16,1190.25,1190.75,1184,1185.75,7617
20120101|2011-11-16 11:30,16,1185.75,1188,1182.75,1185,5846
20120101|2011-11-16 12:00,16,1185.25,1191.5,1184.75,1191,4470
20120101|2011-11-16 12:30,16,1191,1191,1187,1187.25,3404
20120101|2011-11-16 13:00,16,1187.5,1190.5,1186.5,1188,3695
20120101|2011-11-16 18:00,17,1186.75,1187,1183,1183.25,664
20120101|2011-11-16 18:30,17,1183.25,1184.75,1183,1184.75,83
20120101|2011-11-16 19:00,17,1184,1187.5,1181.25,1187.25,664
20120101|2011-11-16 19:30,17,1187.5,1187.75,1183,1184.5,222
20120101|2011-11-16 20:00,17,1184.75,1185.75,1184.75,1184.75,95
20120101|2011-11-16 20:30,17,1185,1186.5,1184.25,1186,245
20120101|2011-11-16 21:00,17,1186.5,1188,1185.25,1188,144
20120101|2011-11-16 21:30,17,1188,1190,1188,1188.75,215
20120101|2011-11-16 22:00,17,1188.5,1189,1188.25,1188.25,8
20120101|2011-11-16 22:30,17,1188.25,1191,1188.25,1190.25,100
20120101|2011-11-16 23:00,17,1190,1190.75,1188.25,1190.5,48
20120101|2011-11-16 23:30,17,1190.5,1192,1190,1190.25,306
20120101|2011-11-17 00:00,17,1190.25,1190.25,1188,1188,106
20120101|2011-11-17 00:30,17,1188,1190.5,1188,1188.5,108
20120101|2011-11-17 01:00,17,1188.25,1189,1186,1186.5,129
20120101|2011-11-17 01:30,17,1186.5,1186.75,1185.75,1186,144
20120101|2011-11-17 02:00,17,1186.25,1187.25,1186.25,1186.5,225
20120101|2011-11-17 02:30,17,1187,1189,1186.25,1188.75,169
20120101|2011-11-17 03:00,17,1188.5,1188.5,1186.5,1187.5,167
20120101|2011-11-17 03:30,17,1187.25,1187.75,1183.5,1183.5,210
20120101|2011-11-17 04:00,17,1183.75,1184,1183,1184,134
20120101|2011-11-17 04:30,17,1184.25,1184.75,1182.25,1184.5,316
20120101|2011-11-17 05:00,17,1184.25,1184.75,1183,1184.75,94
20120101|2011-11-17 05:30,17,1184.5,1185.25,1184.5,1185,327
20120101|2011-11-17 06:00,17,1184.75,1184.75,1181,1181.5,410
20120101|2011-11-17 06:30,17,1181.75,1185,1181.5,1185,229
20120101|2011-11-17 07:00,17,1186,1186.5,1183.75,1184.5,260
20120101|2011-11-17 09:30,17,1183.75,1187.25,1175.5,1177,13593
20120101|2011-11-17 10:00,17,1177,1179.25,1175,1178,5925
20120101|2011-11-17 10:30,17,1178,1178.75,1175,1176,3973
20120101|2011-11-17 11:00,17,1176,1176.75,1170,1170.25,8078
20120101|2011-11-17 11:30,17,1170,1170,1162,1165,11699
20120101|2011-11-17 12:00,17,1164.75,1168,1162,1165.5,6964
20120101|2011-11-17 12:30,17,1165.75,1167.75,1163.75,1167.25,4154
20120101|2011-11-17 13:00,17,1167.25,1170,1166.5,1169.75,5613
20120101|2011-11-17 18:00,18,1169.75,1173,1169.5,1169.75,541
20120101|2011-11-17 18:30,18,1170.25,1170.25,1168.5,1169.5,245
20120101|2011-11-17 19:00,18,1169.25,1172,1165.75,1172,882
20120101|2011-11-17 19:30,18,1172,1173.5,1170.75,1173,291
20120101|2011-11-17 20:00,18,1173,1173.5,1172.5,1173,89
20120101|2011-11-17 20:30,18,1173,1173.5,1172.25,1172.75,108
20120101|2011-11-17 21:00,18,1172.75,1174,1172.25,1172.5,267
20120101|2011-11-17 21:30,18,1172.75,1174.25,1172.75,1174,46
20120101|2011-11-17 22:00,18,1174,1175.75,1173.75,1175,307
20120101|2011-11-17 22:30,18,1174.5,1174.5,1173.75,1174,33
20120101|2011-11-17 23:00,18,1173.5,1173.5,1171,1171.25,114
20120101|2011-11-17 23:30,18,1171,1174.25,1170.25,1173.25,417
20120101|2011-11-18 00:00,18,1174,1174.25,1173.25,1173.75,389
20120101|2011-11-18 00:30,18,1174.25,1174.25,1171,1171,226
20120101|2011-11-18 01:00,18,1171,1173.25,1170.5,1173.25,118
20120101|2011-11-18 01:30,18,1173.5,1174.75,1172.75,1174,312
20120101|2011-11-18 02:00,18,1174.25,1175.75,1173.5,1175,174
20120101|2011-11-18 02:30,18,1174.75,1175.5,1173.5,1174.75,314
20120101|2011-11-18 03:00,18,1175,1175.75,1174.75,1175.75,168
20120101|2011-11-18 03:30,18,1175.75,1177,1175.5,1175.5,256
20120101|2011-11-18 04:00,18,1176,1177.5,1176,1176.25,238
20120101|2011-11-18 04:30,18,1176.75,1176.75,1173.5,1175,585
20120101|2011-11-18 05:00,18,1175,1175,1169.25,1170.75,434
20120101|2011-11-18 05:30,18,1170.75,1175.75,1170.75,1174,285
20120101|2011-11-18 06:00,18,1175,1175.5,1172.5,1175,254
20120101|2011-11-18 06:30,18,1175,1176.75,1174,1174.5,633
20120101|2011-11-18 07:00,18,1175,1176.25,1174,1174,407
20120101|2011-11-18 09:30,18,1173.5,1174,1163.75,1164.75,13782
20120101|2011-11-18 10:00,18,1164.75,1165.75,1156.5,1157.5,11793
20120101|2011-11-18 10:30,18,1157.5,1160.25,1156.25,1158,4947
20120101|2011-11-18 11:00,18,1158,1158.5,1152.75,1154.75,5558
20120101|2011-11-18 11:30,18,1154.75,1158,1153,1156.25,3305
20120101|2011-11-18 12:00,18,1156,1160,1155.75,1159,2973
20120101|2011-11-18 12:30,18,1159,1166.25,1159,1162.75,5875
20120101|2011-11-18 13:00,18,1163,1173,1162.25,1171.75,6570
20120101|2011-11-20 18:00,21,1171,1173.25,1167.25,1168,1494
20120101|2011-11-20 18:30,21,1168.5,1168.5,1165.5,1167,324
20120101|2011-11-20 19:00,21,1166.5,1171.5,1166.5,1171.5,841
20120101|2011-11-20 19:30,21,1171.5,1171.5,1168.75,1170,341
20120101|2011-11-20 20:00,21,1169.5,1172.5,1168.25,1171.75,457
20120101|2011-11-20 20:30,21,1171.75,1174.25,1171.25,1172.5,405
20120101|2011-11-20 21:00,21,1172.5,1172.5,1170.5,1171.25,300
20120101|2011-11-20 21:30,21,1170.5,1170.75,1168.5,1168.5,114
20120101|2011-11-20 22:00,21,1168.75,1168.75,1166.5,1167.25,133
20120101|2011-11-20 22:30,21,1167.25,1168.25,1165.75,1168,82
20120101|2011-11-20 23:00,21,1168.25,1168.25,1167.5,1168.25,19
20120101|2011-11-20 23:30,21,1168.25,1170,1168,1170,172
20120101|2011-11-21 00:00,21,1169.25,1170,1166.5,1166.5,220
20120101|2011-11-21 00:30,21,1167.25,1168,1165.25,1165.5,675
20120101|2011-11-21 01:00,21,1165.5,1167.25,1165.5,1166.25,221
20120101|2011-11-21 01:30,21,1166.5,1167.75,1165,1165.25,332
20120101|2011-11-21 02:00,21,1165.25,1165.5,1160.5,1161.75,644
20120101|2011-11-21 02:30,21,1161.25,1163,1161,1161.5,257
20120101|2011-11-21 03:00,21,1161.5,1161.5,1157.25,1157.5,593
20120101|2011-11-21 03:30,21,1157.5,1159,1157.5,1158.75,196
20120101|2011-11-21 04:00,21,1159,1159,1157,1157.5,264
20120101|2011-11-21 04:30,21,1157.5,1157.5,1156,1157.25,256
20120101|2011-11-21 05:00,21,1157.25,1158.5,1156.5,1156.5,395
20120101|2011-11-21 05:30,21,1156.25,1157,1155.25,1157,246
20120101|2011-11-21 06:00,21,1157,1157.5,1156.25,1157,275
20120101|2011-11-21 06:30,21,1157.25,1159.75,1156,1159.5,571
20120101|2011-11-21 07:00,21,1159.25,1160,1157.75,1158,523
20120101|2011-11-21 09:30,21,1156,1156.5,1145.5,1148.25,19683
20120101|2011-11-21 10:00,21,1148,1152.5,1145,1150.75,8186
20120101|2011-11-21 10:30,21,1151,1151,1146,1148.5,6247
20120101|2011-11-21 11:00,21,1148.25,1153,1147.25,1148.25,5291
20120101|2011-11-21 11:30,21,1148.25,1150.5,1147,1149,2634
20120101|2011-11-21 12:00,21,1149,1151.75,1148.5,1148.75,2898
20120101|2011-11-21 12:30,21,1148.5,1152,1147.75,1148,3288
20120101|2011-11-21 13:00,21,1148.25,1149.5,1145.25,1146,4394
20120101|2011-11-21 18:00,22,1147.5,1150,1145.5,1149.5,671
20120101|2011-11-21 18:30,22,1149.25,1151.5,1149.25,1151.25,287
20120101|2011-11-21 19:00,22,1151,1155,1150,1150.5,1834
20120101|2011-11-21 19:30,22,1150.25,1151,1149,1150.75,421
20120101|2011-11-21 20:00,22,1150.75,1151,1149.5,1149.75,321
20120101|2011-11-21 20:30,22,1149.5,1150.75,1147,1147.75,754
20120101|2011-11-21 21:00,22,1147.75,1149,1145.75,1147,517
20120101|2011-11-21 21:30,22,1147,1147,1145.5,1146.5,121
20120101|2011-11-21 22:00,22,1146,1146.75,1146,1146.5,116
20120101|2011-11-21 22:30,22,1146.5,1146.75,1145.5,1146.5,100
20120101|2011-11-21 23:00,22,1146,1146.75,1146,1146.5,26
20120101|2011-11-21 23:30,22,1147,1148.25,1145.25,1146.5,223
20120101|2011-11-22 00:00,22,1146.5,1147.5,1142.75,1143,668
20120101|2011-11-22 00:30,22,1142.75,1143.25,1141,1141.75,590
20120101|2011-11-22 01:00,22,1141.5,1145,1141.5,1144.25,410
20120101|2011-11-22 01:30,22,1144.25,1145.25,1143.25,1145,149
20120101|2011-11-22 02:00,22,1145.5,1149.5,1145.5,1149.5,342
20120101|2011-11-22 02:30,22,1149.5,1151.25,1149.5,1150.25,514
20120101|2011-11-22 03:00,22,1150.25,1151,1148.5,1150,297
20120101|2011-11-22 03:30,22,1150,1151,1150,1150.25,146
20120101|2011-11-22 04:00,22,1150.25,1152.5,1150,1151.75,442
20120101|2011-11-22 04:30,22,1152,1152.75,1150.75,1152.75,396
20120101|2011-11-22 05:00,22,1152.75,1153.25,1152.5,1153.25,340
20120101|2011-11-22 05:30,22,1153.5,1153.75,1153,1153.25,88
20120101|2011-11-22 06:00,22,1153,1153.75,1152.25,1152.5,225
20120101|2011-11-22 06:30,22,1152.25,1152.75,1150.25,1150.5,413
20120101|2011-11-22 07:00,22,1150.25,1150.5,1149.5,1149.75,398
20120101|2011-11-22 09:30,22,1150.25,1152.75,1144.5,1145.5,12721
20120101|2011-11-22 10:00,22,1145.25,1145.75,1142,1144.5,5323
20120101|2011-11-22 10:30,22,1144.5,1147.5,1142,1146.75,3573
20120101|2011-11-22 11:00,22,1146.75,1151,1145.75,1147.75,6093
20120101|2011-11-22 11:30,22,1147.5,1150.5,1146,1150.25,3104
20120101|2011-11-22 12:00,22,1150.5,1151.5,1148.25,1150.25,2508
20120101|2011-11-22 12:30,22,1150.25,1154.75,1150.25,1151.5,5797
20120101|2011-11-22 13:00,22,1151.5,1155.75,1151,1151.75,6908
20120101|2011-11-22 18:00,23,1155,1158.5,1151.5,1152.75,1241
20120101|2011-11-22 18:30,23,1152.75,1153.5,1151.25,1152,249
20120101|2011-11-22 19:00,23,1151.75,1152,1144.25,1144.75,1665
20120101|2011-11-22 19:30,23,1144.5,1145,1142.25,1143,769
20120101|2011-11-22 20:00,23,1143,1144,1141.25,1143.5,418
20120101|2011-11-22 20:30,23,1143,1143,1140.5,1141.5,1273
20120101|2011-11-22 21:00,23,1141.5,1141.5,1139.75,1140.25,664
20120101|2011-11-22 21:30,23,1140.5,1145,1140.5,1143.25,324
20120101|2011-11-22 22:00,23,1143.25,1143.5,1143,1143.5,26
20120101|2011-11-22 22:30,23,1143.5,1144,1143.25,1143.75,58
20120101|2011-11-22 23:00,23,1143.25,1143.25,1141.25,1141.25,174
20120101|2011-11-22 23:30,23,1141.25,1141.75,1137,1137.25,1762
20120101|2011-11-23 00:00,23,1137.25,1138.25,1135.75,1137,1132
20120101|2011-11-23 00:30,23,1136.75,1139,1133.75,1137.25,1031
20120101|2011-11-23 01:00,23,1137.5,1138.75,1136,1137.25,166
20120101|2011-11-23 01:30,23,1137.75,1139.25,1137.75,1137.75,146
20120101|2011-11-23 02:00,23,1138.25,1138.75,1136,1138.5,351
20120101|2011-11-23 02:30,23,1138.75,1140,1138,1139.5,419
20120101|2011-11-23 03:00,23,1139.5,1141,1138.5,1140.75,310
20120101|2011-11-23 03:30,23,1140.5,1141,1139.25,1139.75,252
20120101|2011-11-23 04:00,23,1139.75,1140,1136.25,1137,585
20120101|2011-11-23 04:30,23,1136.5,1137,1135,1136.5,1048
20120101|2011-11-23 05:00,23,1136.5,1137,1135.25,1135.5,340
20120101|2011-11-23 05:30,23,1135.5,1136.75,1135.5,1136,501
20120101|2011-11-23 06:00,23,1136,1137.75,1136,1136.25,287
20120101|2011-11-23 06:30,23,1136.5,1137.75,1136,1137.75,464
20120101|2011-11-23 07:00,23,1138,1139,1138,1138.75,382
20120101|2011-11-23 09:30,23,1135.5,1139.75,1132.75,1138.75,11918
20120101|2011-11-23 10:00,23,1138.75,1138.75,1132.25,1132.5,5957
20120101|2011-11-23 10:30,23,1132.25,1136,1131,1135,6498
20120101|2011-11-23 11:00,23,1134.75,1137.25,1133.75,1135.75,2255
20120101|2011-11-23 11:30,23,1135.75,1139,1135,1136.75,3357
20120101|2011-11-23 12:00,23,1137,1138.25,1135.75,1137.5,2565
20120101|2011-11-23 12:30,23,1137.5,1137.5,1127.75,1127.75,5455
20120101|2011-11-23 13:00,23,1128,1128,1121,1123,10972
20120101|2011-11-24 18:00,25,1120.5,1121,1114.5,1115.5,1496
20120101|2011-11-24 18:30,25,1115.75,1116.75,1114.5,1114.5,391
20120101|2011-11-24 19:00,25,1114.25,1115,1109,1114,2406
20120101|2011-11-24 19:30,25,1114.75,1117.5,1114.25,1117.25,707
20120101|2011-11-24 20:00,25,1117,1118,1115.5,1116,332
20120101|2011-11-24 20:30,25,1116.25,1118.75,1115.5,1118.75,492
20120101|2011-11-24 21:00,25,1118.75,1119,1115.75,1118,295
20120101|2011-11-24 21:30,25,1118,1118,1115.75,1116,66
20120101|2011-11-24 22:00,25,1116.5,1117,1115.75,1116.5,23
20120101|2011-11-24 22:30,25,1115.75,1116.25,1115,1115.25,84
20120101|2011-11-24 23:00,25,1115.5,1115.5,1115.25,1115.25,13
20120101|2011-11-24 23:30,25,1115,1116.75,1110.75,1113.25,930
20120101|2011-11-25 00:00,25,1113.5,1114,1110,1111,366
20120101|2011-11-25 00:30,25,1110.75,1112.5,1110,1111.25,386
20120101|2011-11-25 01:00,25,1111.25,1112.5,1111.25,1111.75,64
20120101|2011-11-25 01:30,25,1111.75,1112.25,1111.75,1112.25,38
20120101|2011-11-25 02:00,25,1112,1112,1110.25,1110.25,89
20120101|2011-11-25 02:30,25,1110,1110,1108,1108,215
20120101|2011-11-25 03:00,25,1108,1108.25,1106,1106.5,603
20120101|2011-11-25 03:30,25,1106.5,1107.5,1106,1106.25,466
20120101|2011-11-25 04:00,25,1106.5,1107,1106,1106.5,381
20120101|2011-11-25 04:30,25,1106.25,1107,1103,1106.25,1220
20120101|2011-11-25 05:00,25,1106.75,1109.75,1105.75,1107,632
20120101|2011-11-25 05:30,25,1107,1108.25,1106.75,1107.5,159
20120101|2011-11-25 06:00,25,1107.5,1108,1105.75,1108,215
20120101|2011-11-25 06:30,25,1108,1108,1102.75,1105.5,683
20120101|2011-11-25 07:00,25,1105.5,1108.5,1105,1108.25,478
20120101|2011-11-25 09:30,25,1115,1125.75,1112.5,1112.5,16911
20120101|2011-11-25 10:00,25,1112.75,1115.5,1110.75,1114.75,4971
20120101|2011-11-25 10:30,25,1114.5,1117,1110.75,1111.5,3879
20120101|2011-11-25 11:00,25,1111.75,1111.75,1106.5,1109.5,5155
20120101|2011-11-25 11:30,25,1109.5,1111.25,1106,1109.25,6280
20120101|2011-11-27 18:00,28,1114.5,1119.5,1114,1116,2893
20120101|2011-11-27 18:30,28,1116,1117.75,1116,1117.5,453
20120101|2011-11-27 19:00,28,1117.5,1119.75,1115,1118.5,1350
20120101|2011-11-27 19:30,28,1118.75,1120,1118,1119.25,580
20120101|2011-11-27 20:00,28,1119,1120,1117.25,1118.25,282
20120101|2011-11-27 20:30,28,1118.5,1120,1118.25,1120,522
20120101|2011-11-27 21:00,28,1120,1121.25,1117.75,1117.75,800
20120101|2011-11-27 21:30,28,1118,1118,1117.25,1117.75,172
20120101|2011-11-27 22:00,28,1117.75,1117.75,1116.75,1116.75,52
20120101|2011-11-27 22:30,28,1117,1117.25,1116.5,1116.75,59
20120101|2011-11-27 23:00,28,1116.75,1117.25,1116.5,1117,38
20120101|2011-11-27 23:30,28,1116.5,1117.75,1115,1117.5,394
20120101|2011-11-28 00:00,28,1116.75,1118,1115,1116.25,368
20120101|2011-11-28 00:30,28,1116.25,1116.75,1114.75,1115.75,309
20120101|2011-11-28 01:00,28,1115.5,1116.5,1114.75,1115.25,181
20120101|2011-11-28 01:30,28,1115.25,1116.75,1115.25,1116.75,49
20120101|2011-11-28 02:00,28,1116.25,1121.25,1116.25,1121.25,359
20120101|2011-11-28 02:30,28,1121.25,1124.75,1121.25,1124.75,995
20120101|2011-11-28 03:00,28,1124.5,1125,1122.5,1123.5,756
20120101|2011-11-28 03:30,28,1123.75,1125,1123.25,1125,386
20120101|2011-11-28 04:00,28,1125,1127.25,1123.75,1125.25,552
20120101|2011-11-28 04:30,28,1125.25,1125.25,1121.75,1121.75,352
20120101|2011-11-28 05:00,28,1121.75,1122.75,1121.25,1122.5,454
20120101|2011-11-28 05:30,28,1122.5,1122.75,1120.25,1120.5,297
20120101|2011-11-28 06:00,28,1120.5,1122,1120.5,1121.5,297
20120101|2011-11-28 06:30,28,1121.25,1122,1120.5,1121.5,335
20120101|2011-11-28 07:00,28,1121,1122.25,1120.5,1120.5,216
20120101|2011-11-28 09:30,28,1120.5,1126.25,1119.75,1123.75,11686
20120101|2011-11-28 10:00,28,1123.5,1124.75,1122.5,1124.25,4314
20120101|2011-11-28 10:30,28,1124.25,1124.75,1118.75,1121,6262
20120101|2011-11-28 11:00,28,1120.75,1121,1118.5,1119.5,3808
20120101|2011-11-28 11:30,28,1119.75,1119.75,1117.5,1118,2926
20120101|2011-11-28 12:00,28,1117.75,1119,1115.5,1119,4804
20120101|2011-11-28 12:30,28,1118.75,1121.25,1118,1119,3521
20120101|2011-11-28 13:00,28,1118.75,1123.5,1117.75,1123.5,4180
20120101|2011-11-28 18:00,29,1124.25,1124.75,1120.75,1121,713
20120101|2011-11-28 18:30,29,1121,1123.5,1120.5,1121.75,279
20120101|2011-11-28 19:00,29,1121.75,1122,1116.25,1117,1166
20120101|2011-11-28 19:30,29,1117.25,1119.75,1117.25,1119,668
20120101|2011-11-28 20:00,29,1119,1119.25,1116.5,1117.75,349
20120101|2011-11-28 20:30,29,1117.75,1119.25,1117,1117.75,310
20120101|2011-11-28 21:00,29,1117.25,1118.5,1117,1118,84
20120101|2011-11-28 21:30,29,1118,1118.25,1117.25,1118,43
20120101|2011-11-28 22:00,29,1118,1118.25,1117.25,1118,56
20120101|2011-11-28 22:30,29,1118,1118.5,1117.75,1117.75,54
20120101|2011-11-28 23:00,29,1117.5,1119.25,1117.5,1119.25,137
20120101|2011-11-28 23:30,29,1119.25,1123,1119.25,1121,417
20120101|2011-11-29 00:00,29,1121.25,1122.5,1121.25,1122.25,140
20120101|2011-11-29 00:30,29,1122.25,1124,1121.75,1122.5,466
20120101|2011-11-29 01:00,29,1122.25,1123.5,1121.75,1122.5,102
20120101|2011-11-29 01:30,29,1122.75,1123.75,1121.5,1122,114
20120101|2011-11-29 02:00,29,1121.75,1123.5,1120.25,1121.5,214
20120101|2011-11-29 02:30,29,1121.75,1122.25,1117.75,1117.75,461
20120101|2011-11-29 03:00,29,1118,1118,1115,1115.25,620
20120101|2011-11-29 03:30,29,1115.5,1116.75,1115,1116.75,107
20120101|2011-11-29 04:00,29,1116.75,1125.75,1116.75,1125.75,767
20120101|2011-11-29 04:30,29,1125.75,1128.75,1125,1128.5,1346
20120101|2011-11-29 05:00,29,1128.5,1129.75,1127.5,1128.5,424
20120101|2011-11-29 05:30,29,1128.25,1129.75,1128,1128.25,465
20120101|2011-11-29 06:00,29,1128,1128.5,1123,1123.75,519
20120101|2011-11-29 06:30,29,1123.75,1125.5,1123.25,1125.25,376
20120101|2011-11-29 07:00,29,1125,1125.75,1124,1125.25,299
20120101|2011-11-29 09:30,29,1127.25,1135,1126.25,1132.25,14396
20120101|2011-11-29 10:00,29,1132,1133.5,1130,1132.25,5346
20120101|2011-11-29 10:30,29,1132.5,1136.5,1131.75,1134.5,5100
20120101|2011-11-29 11:00,29,1134.75,1138.5,1133.75,1136.5,4963
20120101|2011-11-29 11:30,29,1136.5,1137.75,1133.5,1134.75,2825
20120101|2011-11-29 12:00,29,1134.5,1135,1129,1129.25,4185
20120101|2011-11-29 12:30,29,1129,1130.25,1125.25,1126.25,4072
20120101|2011-11-29 13:00,29,1126.25,1127.25,1124.25,1124.5,4450
20120101|2011-11-29 18:00,30,1122.75,1125,1122.75,1124.25,573
20120101|2011-11-29 18:30,30,1124.75,1126,1124.5,1125.25,228
20120101|2011-11-29 19:00,30,1125.25,1125.25,1123.75,1124.5,261
20120101|2011-11-29 19:30,30,1124.5,1124.5,1122.5,1122.75,222
20120101|2011-11-29 20:00,30,1122.75,1122.75,1120.75,1121.25,357
20120101|2011-11-29 20:30,30,1121,1121,1120.25,1120.5,210
20120101|2011-11-29 21:00,30,1120.75,1120.75,1116.5,1117.25,1257
20120101|2011-11-29 21:30,30,1117.25,1117.75,1116.75,1117,232
20120101|2011-11-29 22:00,30,1117,1117.75,1116.75,1117.5,45
20120101|2011-11-29 22:30,30,1117.75,1117.75,1117.25,1117.75,70
20120101|2011-11-29 23:00,30,1117.75,1117.75,1117,1117.25,89
20120101|2011-11-29 23:30,30,1117.5,1117.5,1114.25,1114.5,1006
20120101|2011-11-30 00:00,30,1114.75,1115,1113,1113,519
20120101|2011-11-30 00:30,30,1113,1114.5,1111.5,1113,779
20120101|2011-11-30 01:00,30,1113,1115,1112.75,1113,256
20120101|2011-11-30 01:30,30,1113,1113.5,1112.5,1113,213
20120101|2011-11-30 02:00,30,1113,1115.5,1112.25,1115.25,285
20120101|2011-11-30 02:30,30,1115,1115.25,1113.5,1114.5,274
20120101|2011-11-30 03:00,30,1114.5,1115.25,1113.5,1115.25,256
20120101|2011-11-30 03:30,30,1115.5,1115.5,1113.75,1114.25,185
20120101|2011-11-30 04:00,30,1113.75,1114.75,1113,1114.5,172
20120101|2011-11-30 04:30,30,1114.5,1114.5,1112,1112.25,452
20120101|2011-11-30 05:00,30,1112.25,1123.5,1112.25,1121,1825
20120101|2011-11-30 05:30,30,1121.25,1127.5,1121.25,1124,1280
20120101|2011-11-30 06:00,30,1124.75,1125,1118,1119,1099
20120101|2011-11-30 06:30,30,1119,1122.75,1118.75,1121.25,414
20120101|2011-11-30 07:00,30,1122.25,1135,1122.25,1131.5,2559
20120101|2011-11-30 09:30,30,1139.75,1146,1135.75,1139.5,21297
20120101|2011-11-30 10:00,30,1139.5,1144,1136,1136.75,7117
20120101|2011-11-30 10:30,30,1136.5,1139.75,1135.5,1136.25,5073
20120101|2011-11-30 11:00,30,1136.25,1137.5,1130.75,1131,5609
20120101|2011-11-30 11:30,30,1131.25,1134.5,1130,1133,3493
20120101|2011-11-30 12:00,30,1132.75,1134,1130.5,1131,2299
20120101|2011-11-30 12:30,30,1130.75,1137,1130,1134.75,5436
20120101|2011-11-30 13:00,30,1134.75,1136.25,1130.5,1134,6296
20120101|2011-11-30 18:00,1,1133.25,1139.25,1133.25,1138.25,695
20120101|2011-11-30 18:30,1,1138.25,1138.25,1136.5,1138.25,240
20120101|2011-11-30 19:00,1,1138.5,1143.75,1134.5,1136.25,2422
20120101|2011-11-30 19:30,1,1136.75,1136.75,1133,1133.25,686
20120101|2011-11-30 20:00,1,1134.5,1136.75,1134,1136.5,299
20120101|2011-11-30 20:30,1,1136.75,1139.75,1136,1138.75,671
20120101|2011-11-30 21:00,1,1139.25,1140.75,1139,1140,316
20120101|2011-11-30 21:30,1,1139.5,1141.25,1139.5,1141.25,940
20120101|2011-11-30 22:00,1,1141,1141,1140.5,1140.75,237
20120101|2011-11-30 22:30,1,1140.75,1142.5,1140.75,1141.75,248
20120101|2011-11-30 23:00,1,1141.75,1142,1141,1141,150
20120101|2011-11-30 23:30,1,1140.5,1142.75,1140,1140.5,314
20120101|2011-12-01 00:00,1,1140.75,1141.5,1140,1140.75,149
20120101|2011-12-01 00:30,1,1140.5,1143.25,1138.75,1140,543
20120101|2011-12-01 01:00,1,1139.75,1140,1138,1138,66
20120101|2011-12-01 01:30,1,1139.25,1139.25,1137.25,1137.25,149
20120101|2011-12-01 02:00,1,1137,1137.5,1135,1135,369
20120101|2011-12-01 02:30,1,1135,1137,1134,1136,215
20120101|2011-12-01 03:00,1,1135.75,1137.5,1134.5,1137.5,266
20120101|2011-12-01 03:30,1,1137.5,1139,1137.25,1139,196
20120101|2011-12-01 04:00,1,1139,1139.75,1135.75,1136.75,231
20120101|2011-12-01 04:30,1,1136.5,1138,1134.5,1138,182
20120101|2011-12-01 05:00,1,1137.75,1137.75,1134.5,1136.25,234
20120101|2011-12-01 05:30,1,1136.5,1139,1136.5,1138.75,151
20120101|2011-12-01 06:00,1,1138.25,1138.75,1137.5,1138,247
20120101|2011-12-01 06:30,1,1138.5,1139.75,1138.25,1139.25,194
20120101|2011-12-01 07:00,1,1139.5,1141,1139.5,1140.25,485
20120101|2011-12-01 09:30,1,1139.5,1140,1130.5,1132,12509
20120101|2011-12-01 10:00,1,1132,1132.25,1118.5,1121.5,10854
20120101|2011-12-01 10:30,1,1121,1124.5,1119.5,1123.75,4577
20120101|2011-12-01 11:00,1,1123.75,1124,1120.5,1122,2760
20120101|2011-12-01 11:30,1,1121.75,1121.75,1116.25,1117,3657
20120101|2011-12-01 12:00,1,1116.75,1121.25,1116.5,1120.75,2845
20120101|2011-12-01 12:30,1,1120.5,1124,1120.5,1123.5,3196
20120101|2011-12-01 13:00,1,1123.5,1129.75,1121,1129.75,5083
20120101|2011-12-01 18:00,2,1130.25,1132.5,1129.75,1130.5,298
20120101|2011-12-01 18:30,2,1130.75,1131,1129.5,1130.25,133
20120101|2011-12-01 19:00,2,1130.25,1133,1129.75,1132.5,628
20120101|2011-12-01 19:30,2,1132.25,1135,1131.5,1134.5,502
20120101|2011-12-01 20:00,2,1134.5,1135,1133.75,1133.75,171
20120101|2011-12-01 20:30,2,1134,1135,1131.75,1131.75,155
20120101|2011-12-01 21:00,2,1131.75,1132,1130,1131,166
20120101|2011-12-01 21:30,2,1130.75,1131,1130.25,1131,43
20120101|2011-12-01 22:00,2,1131,1131.75,1130,1130.5,104
20120101|2011-12-01 22:30,2,1130.5,1131.75,1130.25,1131.5,31
20120101|2011-12-01 23:00,2,1131,1131,1131,1131,38
20120101|2011-12-01 23:30,2,1131,1134.75,1131,1134,168
20120101|2011-12-02 00:00,2,1134.5,1135,1132.75,1133,183
20120101|2011-12-02 00:30,2,1133,1134,1132.5,1134,134
20120101|2011-12-02 01:00,2,1134,1134,1132.75,1133.25,54
20120101|2011-12-02 01:30,2,1133.5,1135.5,1132.25,1135.5,244
20120101|2011-12-02 02:00,2,1135,1136.25,1135,1136.25,142
20120101|2011-12-02 02:30,2,1135.75,1135.75,1132.5,1132.75,297
20120101|2011-12-02 03:00,2,1132.75,1134.75,1132.75,1133,138
20120101|2011-12-02 03:30,2,1133,1133,1130.25,1131.75,250
20120101|2011-12-02 04:00,2,1131.5,1132.25,1130.25,1131.75,149
20120101|2011-12-02 04:30,2,1131.75,1131.75,1130.5,1131.25,62
20120101|2011-12-02 05:00,2,1131.25,1131.25,1130,1130.75,104
20120101|2011-12-02 05:30,2,1131,1134.75,1130.5,1134.75,396
20120101|2011-12-02 06:00,2,1134.5,1135.75,1132.25,1135,213
20120101|2011-12-02 06:30,2,1134.25,1136.75,1134.25,1135.25,274
20120101|2011-12-02 07:00,2,1135,1135,1131.75,1133.25,175
20120101|2011-12-02 09:30,2,1132.5,1144.5,1128.25,1143.25,18157
20120101|2011-12-02 10:00,2,1143.5,1143.75,1135.5,1141,7301
20120101|2011-12-02 10:30,2,1140.75,1142.5,1136.5,1139.5,3408
20120101|2011-12-02 11:00,2,1139.5,1139.5,1132.5,1132.5,4465
20120101|2011-12-02 11:30,2,1132.5,1134,1131.25,1132.25,2427
20120101|2011-12-02 12:00,2,1132.5,1135,1132,1134.25,1907
20120101|2011-12-02 12:30,2,1134.25,1135.75,1132,1132.5,2532
20120101|2011-12-02 13:00,2,1132.5,1137,1131.5,1136,4342
20120101|2011-12-04 18:00,5,1140,1143.25,1139.5,1141,664
20120101|2011-12-04 18:30,5,1141.25,1141.25,1139.75,1139.75,163
20120101|2011-12-04 19:00,5,1139.75,1142.75,1137.25,1141.25,713
20120101|2011-12-04 19:30,5,1141,1142.5,1139.25,1142.25,415
20120101|2011-12-04 20:00,5,1142.25,1144.25,1141.75,1143,314
20120101|2011-12-04 20:30,5,1143,1143,1139.5,1139.75,160
20120101|2011-12-04 21:00,5,1139.5,1142,1139.5,1141.75,73
20120101|2011-12-04 21:30,5,1141.5,1141.75,1140.75,1141,22
20120101|2011-12-04 22:00,5,1141,1141,1140.25,1140.25,64
20120101|2011-12-04 22:30,5,1140,1140.5,1140,1140,27
20120101|2011-12-04 23:00,5,1139.5,1139.5,1138.5,1138.75,32
20120101|2011-12-04 23:30,5,1139.25,1140.25,1138.75,1139.25,53
20120101|2011-12-05 00:00,5,1140,1140.75,1139,1140,115
20120101|2011-12-05 00:30,5,1139.75,1140,1139.25,1139.25,69
20120101|2011-12-05 01:00,5,1139.25,1141.5,1139.25,1141.25,87
20120101|2011-12-05 01:30,5,1141,1141.75,1139.75,1141,32
20120101|2011-12-05 02:00,5,1141.5,1142.75,1141.5,1141.5,217
20120101|2011-12-05 02:30,5,1141.75,1143.5,1141.75,1142.75,123
20120101|2011-12-05 03:00,5,1143,1145,1142.75,1143.75,483
20120101|2011-12-05 03:30,5,1143.5,1145,1143.5,1145,119
20120101|2011-12-05 04:00,5,1145,1145,1143.25,1144,232
20120101|2011-12-05 04:30,5,1144,1144.5,1143,1144.5,166
20120101|2011-12-05 05:00,5,1144.75,1145,1143,1143.75,273
20120101|2011-12-05 05:30,5,1143.75,1144,1143.5,1143.75,111
20120101|2011-12-05 06:00,5,1143.75,1144,1143.25,1144,232
20120101|2011-12-05 06:30,5,1143.75,1144,1142.75,1142.75,287
20120101|2011-12-05 07:00,5,1142.75,1143.75,1142.25,1143.75,176
20120101|2011-12-05 09:30,5,1142.5,1148.5,1139.5,1140.25,14284
20120101|2011-12-05 10:00,5,1140.25,1141.25,1138.25,1140.25,4484
20120101|2011-12-05 10:30,5,1140,1141.5,1136,1136.5,4211
20120101|2011-12-05 11:00,5,1136.5,1139,1136,1137,2688
20120101|2011-12-05 11:30,5,1137.25,1139,1136,1137.75,2716
20120101|2011-12-05 12:00,5,1137.5,1139,1136,1136.75,1933
20120101|2011-12-05 12:30,5,1136.5,1137.5,1130.5,1130.5,5329
20120101|2011-12-05 13:00,5,1130.75,1131,1122,1126.5,9848
20120101|2011-12-05 18:00,6,1126,1128,1125.5,1127,478
20120101|2011-12-05 18:30,6,1126.75,1127.75,1126.25,1127.75,317
20120101|2011-12-05 19:00,6,1127.75,1128.25,1125.5,1127.75,604
20120101|2011-12-05 19:30,6,1127.75,1129,1127.25,1128,265
20120101|2011-12-05 20:00,6,1128.25,1129.5,1127.5,1127.5,106
20120101|2011-12-05 20:30,6,1127.5,1129.25,1127.5,1128.5,94
20120101|2011-12-05 21:00,6,1128.5,1129,1127.5,1128,154
20120101|2011-12-05 21:30,6,1128,1128,1127,1127.5,81
20120101|2011-12-05 22:00,6,1127.5,1129,1126.5,1126.5,424
20120101|2011-12-05 22:30,6,1126.5,1126.75,1126.25,1126.5,30
20120101|2011-12-05 23:00,6,1126.75,1127.25,1126.25,1127.25,123
20120101|2011-12-05 23:30,6,1126.75,1131,1126.25,1130.5,259
20120101|2011-12-06 00:00,6,1130.25,1130.25,1128.75,1130,71
20120101|2011-12-06 00:30,6,1129.75,1130,1128.25,1128.5,105
20120101|2011-12-06 01:00,6,1128.25,1128.25,1126,1128.25,171
20120101|2011-12-06 01:30,6,1128,1131.75,1127,1128,348
20120101|2011-12-06 02:00,6,1128,1128.75,1125.5,1128.75,419
20120101|2011-12-06 02:30,6,1128.75,1129.25,1126,1127.5,225
20120101|2011-12-06 03:00,6,1127.5,1128,1123.25,1123.75,283
20120101|2011-12-06 03:30,6,1124.25,1124.25,1121,1123.5,654
20120101|2011-12-06 04:00,6,1123.25,1125,1122.25,1125,332
20120101|2011-12-06 04:30,6,1124.25,1126.5,1123.25,1125.75,269
20120101|2011-12-06 05:00,6,1126,1127,1124.5,1125.5,161
20120101|2011-12-06 05:30,6,1125.25,1126,1125.25,1125.75,100
20120101|2011-12-06 06:00,6,1125.5,1126,1124.75,1125.5,81
20120101|2011-12-06 06:30,6,1125.5,1125.5,1124.25,1124.25,226
20120101|2011-12-06 07:00,6,1124.25,1125,1122,1122.75,278
20120101|2011-12-06 09:30,6,1120.25,1130.75,1120.25,1124.5,13646
20120101|2011-12-06 10:00,6,1124.5,1130.75,1122.5,1127.75,6209
20120101|2011-12-06 10:30,6,1127.5,1129.25,1125.5,1127.75,3310
20120101|2011-12-06 11:00,6,1127.75,1130,1126.25,1127.75,2865
20120101|2011-12-06 11:30,6,1127.75,1129.75,1127,1127.5,1796
20120101|2011-12-06 12:00,6,1127.75,1130,1126,1128.25,2513
20120101|2011-12-06 12:30,6,1128.75,1129.25,1125,1125,2854
20120101|2011-12-06 13:00,6,1125.25,1130,1124.25,1129.75,3976
20120101|2011-12-06 18:00,7,1130.5,1134.75,1129.75,1133.75,789
20120101|2011-12-06 18:30,7,1133.75,1134.75,1132.75,1134.75,154
20120101|2011-12-06 19:00,7,1134.5,1135.25,1133,1133.5,176
20120101|2011-12-06 19:30,7,1133.5,1134,1133.5,1133.5,26
20120101|2011-12-06 20:00,7,1133.5,1134.5,1133.25,1134.5,44
20120101|2011-12-06 20:30,7,1134,1134.25,1132.5,1132.75,60
20120101|2011-12-06 21:00,7,1132.5,1133.5,1131.75,1132.25,198
20120101|2011-12-06 21:30,7,1132.25,1133,1131.25,1131.75,43
20120101|2011-12-06 22:00,7,1132,1133.5,1131.75,1132.75,91
20120101|2011-12-06 22:30,7,1132.5,1133.25,1132.25,1132.25,15
20120101|2011-12-06 23:00,7,1133,1133.25,1132.25,1133,16
20120101|2011-12-06 23:30,7,1133.5,1134.5,1132.5,1132.5,43
20120101|2011-12-07 00:00,7,1132.25,1133,1131.5,1132.25,75
20120101|2011-12-07 00:30,7,1132.5,1133.5,1132,1133.5,54
20120101|2011-12-07 01:00,7,1133.25,1134,1133,1133.75,148
20120101|2011-12-07 01:30,7,1134,1134.5,1133,1133,77
20120101|2011-12-07 02:00,7,1133,1135,1133,1134.75,142
20120101|2011-12-07 02:30,7,1134.75,1137,1134.25,1136.5,273
20120101|2011-12-07 03:00,7,1136.5,1137,1136,1136.25,183
20120101|2011-12-07 03:30,7,1136.25,1136.25,1134.75,1135.75,259
20120101|2011-12-07 04:00,7,1135.5,1136,1134.25,1134.75,243
20120101|2011-12-07 04:30,7,1135,1135.25,1133,1133.5,246
20120101|2011-12-07 05:00,7,1133.75,1135.75,1133.75,1135.75,264
20120101|2011-12-07 05:30,7,1135.5,1136,1134.5,1134.5,129
20120101|2011-12-07 06:00,7,1134.25,1135.25,1133.5,1135,279
20120101|2011-12-07 06:30,7,1135,1135.75,1132,1132,137
20120101|2011-12-07 07:00,7,1132,1134,1131,1133.75,234
20120101|2011-12-07 09:30,7,1134.5,1134.5,1123.75,1128,12435
20120101|2011-12-07 10:00,7,1128.25,1132,1127.5,1128.25,5670
20120101|2011-12-07 10:30,7,1128.5,1129.25,1125.5,1127.75,2965
20120101|2011-12-07 11:00,7,1127.75,1129,1127,1129,2370
20120101|2011-12-07 11:30,7,1129,1131.75,1127.5,1131.25,3245
20120101|2011-12-07 12:00,7,1131.5,1134,1130,1133.75,2878
20120101|2011-12-07 12:30,7,1133.5,1133.5,1129.5,1130.75,2674
20120101|2011-12-07 13:00,7,1130.5,1132.75,1128,1132.5,3446
20120101|2011-12-07 18:00,8,1131.5,1134,1131.5,1132.25,413
20120101|2011-12-07 18:30,8,1132,1132.25,1131.5,1131.75,75
20120101|2011-12-07 19:00,8,1132,1132,1127,1127.25,543
20120101|2011-12-07 19:30,8,1127.25,1128,1125.5,1126,226
20120101|2011-12-07 20:00,8,1125.75,1126.75,1124.25,1125.25,304
20120101|2011-12-07 20:30,8,1125.5,1126,1122.25,1123,514
20120101|2011-12-07 21:00,8,1123,1127.75,1122.75,1127.75,211
20120101|2011-12-07 21:30,8,1127.5,1128,1126.5,1127.5,54
20120101|2011-12-07 22:00,8,1127.75,1128.25,1127.75,1128.25,30
20120101|2011-12-07 22:30,8,1128.5,1128.75,1126.25,1127.25,76
20120101|2011-12-07 23:00,8,1127,1127.5,1126.75,1126.75,16
20120101|2011-12-07 23:30,8,1127,1128.5,1125.25,1127.5,214
20120101|2011-12-08 00:00,8,1127.5,1128.5,1127.25,1128,161
20120101|2011-12-08 00:30,8,1128,1128,1127.25,1127.5,47
20120101|2011-12-08 01:00,8,1128,1128,1127.75,1127.75,18
20120101|2011-12-08 01:30,8,1128,1128,1127.5,1127.5,35
20120101|2011-12-08 02:00,8,1128,1128.25,1127,1127.75,141
20120101|2011-12-08 02:30,8,1127.5,1129,1127.5,1128.25,93
20120101|2011-12-08 03:00,8,1128,1128,1126.75,1127.75,210
20120101|2011-12-08 03:30,8,1128,1128.75,1126.75,1128.5,136
20120101|2011-12-08 04:00,8,1128.25,1128.75,1126.5,1127.5,160
20120101|2011-12-08 04:30,8,1127.5,1129.75,1126,1126,559
20120101|2011-12-08 05:00,8,1125.75,1128.5,1125.5,1127.25,172
20120101|2011-12-08 05:30,8,1126.75,1127.25,1126.5,1127.25,41
20120101|2011-12-08 06:00,8,1127,1128.25,1127,1128,191
20120101|2011-12-08 06:30,8,1128.5,1130,1127.75,1128.75,232
20120101|2011-12-08 07:00,8,1128.5,1129.5,1128.5,1129.25,133
20120101|2011-12-08 09:30,8,1124,1130,1121.25,1130,10774
20120101|2011-12-08 10:00,8,1130,1132.75,1127.5,1129.75,6583
20120101|2011-12-08 10:30,8,1129.5,1136.5,1128.75,1135,7408
20120101|2011-12-08 11:00,8,1135,1136.5,1132.75,1133.75,4208
20120101|2011-12-08 11:30,8,1134,1134.5,1131.75,1132.5,1987
20120101|2011-12-08 12:00,8,1132.5,1134,1130.5,1133.5,2975
20120101|2011-12-08 12:30,8,1133.25,1135,1131.25,1134.75,2943
20120101|2011-12-08 13:00,8,1134.75,1134.75,1130.25,1132.5,4428
20120101|2011-12-08 18:00,9,1131.25,1131.5,1128.5,1130.5,536
20120101|2011-12-08 18:30,9,1130.5,1130.5,1128.75,1129,93
20120101|2011-12-08 19:00,9,1129,1132.75,1127.5,1132.5,709
20120101|2011-12-08 19:30,9,1132.75,1133.5,1131.5,1131.5,220
20120101|2011-12-08 20:00,9,1132.25,1132.5,1130,1130.75,126
20120101|2011-12-08 20:30,9,1130.5,1132.75,1129.5,1131,220
20120101|2011-12-08 21:00,9,1130.5,1131,1128.25,1128.75,259
20120101|2011-12-08 21:30,9,1128.5,1128.75,1127.5,1127.75,134
20120101|2011-12-08 22:00,9,1128,1129.75,1127.5,1129,115
20120101|2011-12-08 22:30,9,1128.75,1129.25,1128,1129,32
20120101|2011-12-08 23:00,9,1128.5,1128.5,1127.5,1127.75,22
20120101|2011-12-08 23:30,9,1127.5,1131.75,1127.5,1131,84
20120101|2011-12-09 00:00,9,1130,1130,1128.25,1129,83
20120101|2011-12-09 00:30,9,1129.25,1130,1126.5,1127.25,135
20120101|2011-12-09 01:00,9,1127.25,1130,1126.5,1129.5,161
20120101|2011-12-09 01:30,9,1129.25,1129.5,1128,1128,54
20120101|2011-12-09 02:00,9,1128,1130.5,1128,1130,205
20120101|2011-12-09 02:30,9,1130.25,1132,1130.25,1130.5,175
20120101|2011-12-09 03:00,9,1130.5,1132.25,1130,1131.75,126
20120101|2011-12-09 03:30,9,1131.5,1132.5,1131.25,1132,41
20120101|2011-12-09 04:00,9,1132.25,1132.25,1130,1130.5,555
20120101|2011-12-09 04:30,9,1130,1130,1127.75,1128,364
20120101|2011-12-09 05:00,9,1128.25,1128.5,1127.25,1128.5,536
20120101|2011-12-09 05:30,9,1128.5,1131.5,1128,1129.25,226
20120101|2011-12-09 06:00,9,1129.5,1131,1128.75,1130.75,187
20120101|2011-12-09 06:30,9,1130.75,1131,1128.5,1129.25,225
20120101|2011-12-09 07:00,9,1129,1129.5,1126.5,1128,425
20120101|2011-12-09 09:30,9,1120.75,1121,1105,1106,23936
20120101|2011-12-09 10:00,9,1106,1108.5,1100.25,1104.25,16613
20120101|2011-12-09 10:30,9,1104.25,1110.5,1102.5,1105.75,9100
20120101|2011-12-09 11:00,9,1105.75,1108.75,1104.25,1106.5,4043
20120101|2011-12-09 11:30,9,1106.25,1110,1105.5,1108.75,3061
20120101|2011-12-09 12:00,9,1108.75,1112,1108.75,1111.5,4149
20120101|2011-12-09 12:30,9,1111.75,1111.75,1105,1107.5,4849
20120101|2011-12-09 13:00,9,1107.5,1109.5,1105,1105.75,5247
20120101|2011-12-11 18:00,12,1108,1109,1107,1107,489
20120101|2011-12-11 18:30,12,1107,1111.5,1107,1110,345
20120101|2011-12-11 19:00,12,1109.5,1115,1109.5,1113.75,1090
20120101|2011-12-11 19:30,12,1113.75,1115,1112.75,1114.5,404
20120101|2011-12-11 20:00,12,1114.75,1115,1113,1113.5,98
20120101|2011-12-11 20:30,12,1113.25,1113.75,1110.25,1111.75,310
20120101|2011-12-11 21:00,12,1111,1111.25,1110,1111,124
20120101|2011-12-11 21:30,12,1111,1111,1110.25,1110.5,40
20120101|2011-12-11 22:00,12,1110.75,1111,1110.75,1110.75,9
20120101|2011-12-11 22:30,12,1110.5,1112.5,1110.5,1111,115
20120101|2011-12-11 23:00,12,1111.25,1111.75,1109.25,1110.25,94
20120101|2011-12-11 23:30,12,1110,1112,1108.75,1109,138
20120101|2011-12-12 00:00,12,1109.5,1110,1108.75,1109,110
20120101|2011-12-12 00:30,12,1109,1110,1108.75,1109.25,107
20120101|2011-12-12 01:00,12,1108.75,1109.25,1108,1108,133
20120101|2011-12-12 01:30,12,1108,1108.5,1105.25,1107,344
20120101|2011-12-12 02:00,12,1106.75,1108,1106,1106.25,119
20120101|2011-12-12 02:30,12,1106,1107,1106,1107,32
20120101|2011-12-12 03:00,12,1107,1107.5,1103,1103.5,344
20120101|2011-12-12 03:30,12,1103.75,1104,1101.25,1102.25,510
20120101|2011-12-12 04:00,12,1101.5,1102.25,1101.25,1101.25,551
20120101|2011-12-12 04:30,12,1101.25,1102.75,1100.75,1101.75,229
20120101|2011-12-12 05:00,12,1102,1102.25,1101,1101.5,190
20120101|2011-12-12 05:30,12,1101.5,1102.75,1101,1101.5,448
20120101|2011-12-12 06:00,12,1101.5,1102.25,1101.25,1102,208
20120101|2011-12-12 06:30,12,1101.75,1102.5,1101,1102.25,275
20120101|2011-12-12 07:00,12,1102.5,1104,1100.25,1100.5,659
20120101|2011-12-12 09:30,12,1096.25,1107.25,1095,1106.5,16140
20120101|2011-12-12 10:00,12,1106.5,1108.75,1104.25,1105.75,5678
20120101|2011-12-12 10:30,12,1105.5,1109.5,1104.25,1104.5,4302
20120101|2011-12-12 11:00,12,1104.5,1107.75,1103,1107,2609
20120101|2011-12-12 11:30,12,1107,1109,1106.5,1108,1568
20120101|2011-12-12 12:00,12,1107.75,1111.25,1107.25,1110.5,1904
20120101|2011-12-12 12:30,12,1110.75,1113.5,1108.5,1112.25,3865
20120101|2011-12-12 13:00,12,1112.25,1114.25,1109.75,1112.5,4895
20120101|2011-12-12 18:00,13,1112,1113.75,1109.75,1112.5,519
20120101|2011-12-12 18:30,13,1112.75,1113,1112,1112.5,54
20120101|2011-12-12 19:00,13,1112.5,1117.5,1112.5,1114.25,809
20120101|2011-12-12 19:30,13,1114.5,1115,1113,1114.5,202
20120101|2011-12-12 20:00,13,1114.25,1114.75,1113.5,1114.75,45
20120101|2011-12-12 20:30,13,1114.25,1115.25,1113.5,1114.5,70
20120101|2011-12-12 21:00,13,1114.25,1115,1113.75,1115,109
20120101|2011-12-12 21:30,13,1114.75,1115,1113.5,1113.75,35
20120101|2011-12-12 22:00,13,1113.5,1113.5,1112.25,1112.5,80
20120101|2011-12-12 22:30,13,1112.25,1112.5,1111.75,1112.5,36
20120101|2011-12-12 23:00,13,1112.75,1112.75,1112.25,1112.25,9
20120101|2011-12-12 23:30,13,1112.5,1113,1111.5,1112.5,60
20120101|2011-12-13 00:00,13,1112,1113,1110.25,1111.25,241
20120101|2011-12-13 00:30,13,1110.75,1111,1108,1108.5,476
20120101|2011-12-13 01:00,13,1108.5,1109.75,1108.25,1109,47
20120101|2011-12-13 01:30,13,1108,1109,1106.25,1109,130
20120101|2011-12-13 02:00,13,1109,1112,1107.75,1111.75,148
20120101|2011-12-13 02:30,13,1111.75,1112,1110,1110.25,176
20120101|2011-12-13 03:00,13,1110.25,1111,1109.25,1110.25,118
20120101|2011-12-13 03:30,13,1110.75,1113.25,1110,1112.25,308
20120101|2011-12-13 04:00,13,1112.5,1114.5,1112.25,1114.25,213
20120101|2011-12-13 04:30,13,1114.25,1114.75,1113.5,1114,86
20120101|2011-12-13 05:00,13,1114.25,1116,1114.25,1115.5,470
20120101|2011-12-13 05:30,13,1115.5,1115.75,1114.75,1114.75,180
20120101|2011-12-13 06:00,13,1114.75,1115,1112.75,1113.5,137
20120101|2011-12-13 06:30,13,1114,1115.25,1114,1115,169
20120101|2011-12-13 07:00,13,1114.75,1115.25,1114.25,1114.5,255
20120101|2011-12-13 09:30,13,1117.75,1120,1112.5,1112.75,10436
20120101|2011-12-13 10:00,13,1112.75,1118.5,1110.25,1117.75,5159
20120101|2011-12-13 10:30,13,1118,1121.75,1116.75,1121.5,4079
20120101|2011-12-13 11:00,13,1121.25,1127,1120.25,1123.5,7697
20120101|2011-12-13 11:30,13,1123.75,1124.5,1122.75,1123.5,2171
20120101|2011-12-13 12:00,13,1123.25,1124,1120.75,1121.75,2049
20120101|2011-12-13 12:30,13,1121.25,1121.25,1117.25,1121.25,3715
20120101|2011-12-13 13:00,13,1121.25,1121.25,1117,1118.5,3802
20120101|2011-12-13 18:00,14,1115.25,1117.75,1115.25,1116.25,789
20120101|2011-12-13 18:30,14,1116.25,1116.5,1114.75,1114.75,227
20120101|2011-12-13 19:00,14,1114.75,1116.5,1113.25,1114.25,559
20120101|2011-12-13 19:30,14,1114.5,1114.75,1111.5,1113.5,355
20120101|2011-12-13 20:00,14,1113.5,1115.5,1113.5,1114.75,167
20120101|2011-12-13 20:30,14,1115,1115.5,1113.5,1113.75,82
20120101|2011-12-13 21:00,14,1113.5,1114.5,1112.75,1114.5,128
20120101|2011-12-13 21:30,14,1114.5,1115.75,1114.25,1114.75,68
20120101|2011-12-13 22:00,14,1114.75,1115.25,1114,1114,47
20120101|2011-12-13 22:30,14,1114.25,1115,1114,1114.75,18
20120101|2011-12-13 23:00,14,1114,1114.5,1113.5,1114,134
20120101|2011-12-13 23:30,14,1114,1114,1113,1113.25,119
20120101|2011-12-14 00:00,14,1113.5,1113.5,1112,1113,194
20120101|2011-12-14 00:30,14,1112.75,1113.25,1112,1113,78
20120101|2011-12-14 01:00,14,1113,1116,1113,1115.5,141
20120101|2011-12-14 01:30,14,1115.75,1116.5,1114.75,1114.75,172
20120101|2011-12-14 02:00,14,1115,1116,1114,1116,89
20120101|2011-12-14 02:30,14,1115.75,1118.5,1115.5,1116.75,295
20120101|2011-12-14 03:00,14,1116.75,1117.75,1116.25,1117.25,125
20120101|2011-12-14 03:30,14,1117,1118.75,1116.75,1118.5,364
20120101|2011-12-14 04:00,14,1118.5,1119.25,1117.5,1119.25,299
20120101|2011-12-14 04:30,14,1119,1119,1117,1117.25,179
20120101|2011-12-14 05:00,14,1117.75,1118.25,1116.5,1116.75,229
20120101|2011-12-14 05:30,14,1116.25,1116.75,1113,1113,640
20120101|2011-12-14 06:00,14,1113,1114,1111,1111.5,671
20120101|2011-12-14 06:30,14,1111.5,1113.5,1111,1113,789
20120101|2011-12-14 07:00,14,1113.25,1115.75,1112.75,1114.25,451
20120101|2011-12-14 09:30,14,1109,1112,1106,1107.75,10718
20120101|2011-12-14 10:00,14,1107.25,1108.5,1094.75,1097.5,13385
20120101|2011-12-14 10:30,14,1097.5,1099.25,1094.25,1098.75,4904
20120101|2011-12-14 11:00,14,1098.75,1104,1098.25,1102.25,4218
20120101|2011-12-14 11:30,14,1102.5,1107.75,1102,1106.5,5064
20120101|2011-12-14 12:00,14,1106.75,1108.25,1103.25,1104.25,2777
20120101|2011-12-14 12:30,14,1104,1105,1100.5,1104,3032
20120101|2011-12-14 13:00,14,1104.25,1105,1099.75,1103.5,5758
20120101|2011-12-14 18:00,15,1100.75,1104,1100.25,1104,456
20120101|2011-12-14 18:30,15,1104,1105,1102,1103.5,381
20120101|2011-12-14 19:00,15,1103.25,1104.5,1101,1103,401
20120101|2011-12-14 19:30,15,1102.5,1103,1102.5,1102.75,26
20120101|2011-12-14 20:00,15,1102.75,1103.75,1102.5,1102.5,78
20120101|2011-12-14 20:30,15,1102.75,1105.25,1101.5,1105.25,322
20120101|2011-12-14 21:00,15,1105,1106.75,1104.75,1106.5,227
20120101|2011-12-14 21:30,15,1106.5,1106.5,1105.5,1105.5,31
20120101|2011-12-14 22:00,15,1105.75,1106.5,1104.75,1106,72
20120101|2011-12-14 22:30,15,1106,1106.25,1105,1105.25,43
20120101|2011-12-14 23:00,15,1105.25,1106,1104.5,1104.75,33
20120101|2011-12-14 23:30,15,1104.25,1106.5,1103,1106.5,366
20120101|2011-12-15 00:00,15,1106.75,1108.5,1106,1108,448
20120101|2011-12-15 00:30,15,1108,1111.5,1107.75,1108.5,871
20120101|2011-12-15 01:00,15,1107.75,1109.75,1107.5,1109.25,84
20120101|2011-12-15 01:30,15,1108.5,1112,1108.5,1112,270
20120101|2011-12-15 02:00,15,1111.75,1112,1109.5,1111,223
20120101|2011-12-15 02:30,15,1111.25,1111.75,1109,1109,231
20120101|2011-12-15 03:00,15,1109,1109,1104.5,1105.5,501
20120101|2011-12-15 03:30,15,1105.25,1105.25,1102.5,1103.5,300
20120101|2011-12-15 04:00,15,1103.25,1106.25,1103,1106.25,372
20120101|2011-12-15 04:30,15,1106,1109,1105.25,1108,469
20120101|2011-12-15 05:00,15,1108,1109,1106.75,1107.5,222
20120101|2011-12-15 05:30,15,1107.5,1107.75,1106.25,1106.25,115
20120101|2011-12-15 06:00,15,1106.75,1108,1106.5,1107.75,233
20120101|2011-12-15 06:30,15,1107.75,1109,1106.5,1108.25,221
20120101|2011-12-15 07:00,15,1108.25,1108.75,1107.5,1108.25,220
20120101|2011-12-15 09:30,15,1109,1112.75,1105,1107,9206
20120101|2011-12-15 10:00,15,1107.25,1109.5,1105.75,1109,3334
20120101|2011-12-15 10:30,15,1109,1110.75,1108.25,1110,3598
20120101|2011-12-15 11:00,15,1110.25,1110.5,1107,1108.25,2440
20120101|2011-12-15 11:30,15,1108.25,1109.5,1107.25,1108.25,835
20120101|2011-12-15 12:00,15,1108,1110,1107.5,1109.75,1212
20120101|2011-12-15 12:30,15,1109.5,1111,1108.75,1110,2909
20120101|2011-12-15 13:00,15,1110.25,1114,1109.5,1113.5,4711
20120101|2011-12-15 18:00,16,1112.25,1115.75,1111.5,1115,707
20120101|2011-12-15 18:30,16,1115,1115.5,1113.5,1115.25,192
20120101|2011-12-15 19:00,16,1115.5,1115.75,1112.75,1113.75,151
20120101|2011-12-15 19:30,16,1114,1115.25,1113.25,1114.75,210
20120101|2011-12-15 20:00,16,1114.75,1116,1114.75,1114.75,222
20120101|2011-12-15 20:30,16,1115,1115.5,1114.25,1114.75,90
20120101|2011-12-15 21:00,16,1114.5,1117.25,1114.5,1116,216
20120101|2011-12-15 21:30,16,1116.5,1117.5,1115.5,1117,118
20120101|2011-12-15 22:00,16,1116.75,1117,1116.75,1116.75,11
20120101|2011-12-15 22:30,16,1117,1117.5,1116.75,1117,16
20120101|2011-12-15 23:00,16,1117,1117.25,1116.5,1116.75,39
20120101|2011-12-15 23:30,16,1117,1117.25,1116,1117,125
20120101|2011-12-16 00:00,16,1117,1118,1116.75,1118,309
20120101|2011-12-16 00:30,16,1118,1118,1116.75,1118,468
20120101|2011-12-16 01:00,16,1117.75,1118,1116.75,1117.25,186
20120101|2011-12-16 01:30,16,1117.25,1117.5,1116.75,1117.25,96
20120101|2011-12-16 02:00,16,1117,1117.5,1115.25,1115.25,245
20120101|2011-12-16 02:30,16,1115.5,1118.75,1115.5,1118.75,409
20120101|2011-12-16 03:00,16,1118.75,1119,1117.25,1117.75,221
20120101|2011-12-16 03:30,16,1117.25,1118.75,1117,1117.25,74
20120101|2011-12-16 04:00,16,1117.25,1117.5,1116.25,1116.5,380
20120101|2011-12-16 04:30,16,1116.5,1117,1115.5,1116,289
20120101|2011-12-16 05:00,16,1115.75,1116,1115.25,1115.5,50
20120101|2011-12-16 05:30,16,1115.5,1116,1113.75,1115,170
20120101|2011-12-16 06:00,16,1115,1116.25,1114.75,1116.25,207
20120101|2011-12-16 06:30,16,1116,1118,1116,1116.75,338
20120101|2011-12-16 07:00,16,1117.5,1117.5,1115.75,1116.75,156
20120101|2011-12-16 09:30,16,1118.75,1125,1115.5,1122.5,10931
20120101|2011-12-16 10:00,16,1122.75,1129.25,1121.5,1125.5,8887
20120101|2011-12-16 10:30,16,1125.75,1128.5,1124.25,1126,4911
20120101|2011-12-16 11:00,16,1126.25,1129,1124.75,1127.5,2922
20120101|2011-12-16 11:30,16,1127,1128.5,1125,1128,2808
20120101|2011-12-16 12:00,16,1127.5,1130.5,1125.75,1127.75,3966
20120101|2011-12-16 12:30,16,1127.75,1129.5,1125.5,1126.75,2988
20120101|2011-12-16 13:00,16,1126.75,1130.5,1124.25,1130.25,6063
20120101|2011-12-18 18:00,19,1137.25,1145,1136,1141.75,2503
20120101|2011-12-18 18:30,19,1141.5,1141.75,1139,1140.5,559
20120101|2011-12-18 19:00,19,1140.75,1140.75,1136.75,1137.25,1233
20120101|2011-12-18 19:30,19,1137.5,1137.5,1135.25,1136.25,550
20120101|2011-12-18 20:00,19,1136.5,1137,1135.5,1137,306
20120101|2011-12-18 20:30,19,1137,1137,1134,1134,289
20120101|2011-12-18 21:00,19,1134.5,1135,1132.5,1132.75,336
20120101|2011-12-18 21:30,19,1132.75,1135.25,1131.75,1134.5,157
20120101|2011-12-18 22:00,19,1134,1134.75,1132.75,1133.5,112
20120101|2011-12-18 22:30,19,1133.5,1133.75,1133,1133.25,45
20120101|2011-12-18 23:00,19,1134,1136,1133.5,1135.5,92
20120101|2011-12-18 23:30,19,1135.25,1137,1133.75,1135.5,337
20120101|2011-12-19 00:00,19,1135.75,1139,1134.75,1139,311
20120101|2011-12-19 00:30,19,1139,1139.75,1137.5,1138.25,235
20120101|2011-12-19 01:00,19,1138.25,1140.5,1137.75,1139.75,203
20120101|2011-12-19 01:30,19,1139.5,1140.25,1139,1140.25,41
20120101|2011-12-19 02:00,19,1140,1142.5,1140,1141,229
20120101|2011-12-19 02:30,19,1141.25,1143,1140.75,1143,584
20120101|2011-12-19 03:00,19,1143,1144.5,1142.25,1143.25,702
20120101|2011-12-19 03:30,19,1143.5,1144.5,1143.5,1144.25,183
20120101|2011-12-19 04:00,19,1144.25,1144.75,1143.25,1143.75,239
20120101|2011-12-19 04:30,19,1143.75,1145.5,1142.5,1145.5,375
20120101|2011-12-19 05:00,19,1145,1145.5,1143.75,1145.5,240
20120101|2011-12-19 05:30,19,1145.75,1147.25,1145.75,1147.25,658
20120101|2011-12-19 06:00,19,1147.25,1147.25,1146,1146,348
20120101|2011-12-19 06:30,19,1146.25,1147.75,1145.5,1147.25,490
20120101|2011-12-19 07:00,19,1147.5,1147.75,1145.75,1147,326
20120101|2011-12-19 09:30,19,1146.75,1148.75,1139,1140.75,11760
20120101|2011-12-19 10:00,19,1141,1142.25,1138.25,1140.75,4728
20120101|2011-12-19 10:30,19,1140.75,1142.25,1138.25,1142,4294
20120101|2011-12-19 11:00,19,1142,1142.75,1138.5,1140,2894
20120101|2011-12-19 11:30,19,1140,1144.5,1139,1142.25,3018
20120101|2011-12-19 12:00,19,1142.25,1143.75,1138.5,1139.25,2675
20120101|2011-12-19 12:30,19,1139,1140.5,1136.75,1137.25,2305
20120101|2011-12-19 13:00,19,1137,1140,1136.5,1139.75,2594
20120101|2011-12-19 18:00,20,1137,1138.5,1135.5,1138.25,318
20120101|2011-12-19 18:30,20,1138.25,1140.75,1138.25,1140.75,281
20120101|2011-12-19 19:00,20,1140.5,1141.25,1137.75,1137.75,405
20120101|2011-12-19 19:30,20,1138,1140,1137.25,1138.25,104
20120101|2011-12-19 20:00,20,1138.75,1139.75,1138.25,1138.25,35
20120101|2011-12-19 20:30,20,1138.25,1140.5,1138,1138.5,135
20120101|2011-12-19 21:00,20,1138.75,1139.25,1138.25,1138.75,37
20120101|2011-12-19 21:30,20,1139,1139.25,1138.75,1139.25,39
20120101|2011-12-19 22:00,20,1138.75,1138.75,1138,1138,34
20120101|2011-12-19 22:30,20,1138.25,1138.75,1137.75,1138.5,30
20120101|2011-12-19 23:00,20,1138.5,1138.75,1136,1137.75,82
20120101|2011-12-19 23:30,20,1137.75,1138.25,1136,1136.5,268
20120101|2011-12-20 00:00,20,1136.75,1138,1136,1137,61
20120101|2011-12-20 00:30,20,1136.75,1137.25,1136.25,1136.75,130
20120101|2011-12-20 01:00,20,1137,1137.5,1136.75,1137.5,104
20120101|2011-12-20 01:30,20,1137,1137.5,1137,1137,71
20120101|2011-12-20 02:00,20,1137.5,1140,1137.5,1140,219
20120101|2011-12-20 02:30,20,1140.5,1144,1140.5,1144,463
20120101|2011-12-20 03:00,20,1144,1144,1141,1141.25,366
20120101|2011-12-20 03:30,20,1141.25,1143.25,1140.25,1143.25,106
20120101|2011-12-20 04:00,20,1143.5,1143.5,1142.5,1143,183
20120101|2011-12-20 04:30,20,1143.25,1143.5,1141.75,1141.75,126
20120101|2011-12-20 05:00,20,1141.5,1142.5,1140.75,1142.25,72
20120101|2011-12-20 05:30,20,1142.25,1143.75,1141.75,1143.5,143
20120101|2011-12-20 06:00,20,1143.25,1143.75,1141.5,1142.5,155
20120101|2011-12-20 06:30,20,1142.5,1144,1142,1144,222
20120101|2011-12-20 07:00,20,1144,1144.75,1142,1142.5,224
20120101|2011-12-20 09:30,20,1145.5,1149.75,1139.5,1144.25,16087
20120101|2011-12-20 10:00,20,1144.25,1145.75,1137.5,1139.25,8131
20120101|2011-12-20 10:30,20,1139.5,1140.75,1138,1140.25,2517
20120101|2011-12-20 11:00,20,1140.25,1142,1137.75,1142,2188
20120101|2011-12-20 11:30,20,1142,1144.5,1141.5,1143,2450
20120101|2011-12-20 12:00,20,1143,1143.5,1139.75,1141,1874
20120101|2011-12-20 12:30,20,1141.25,1143.75,1141.25,1143.75,1841
20120101|2011-12-20 13:00,20,1143.75,1145,1142,1145,3292
20120101|2011-12-20 18:00,21,1144.5,1146.75,1144.5,1146.5,912
20120101|2011-12-20 18:30,21,1146,1147.5,1145.75,1146.5,196
20120101|2011-12-20 19:00,21,1146.5,1146.75,1143.75,1146,371
20120101|2011-12-20 19:30,21,1146,1146.25,1145,1145.25,114
20120101|2011-12-20 20:00,21,1145,1145.5,1144.5,1145,86
20120101|2011-12-20 20:30,21,1145,1145.5,1143.25,1145.25,178
20120101|2011-12-20 21:00,21,1144.75,1145.5,1142.75,1143.5,97
20120101|2011-12-20 21:30,21,1143.25,1144.75,1143.25,1144.25,433
20120101|2011-12-20 22:00,21,1144.75,1144.75,1144,1144,5
20120101|2011-12-20 22:30,21,1144.5,1144.75,1144.5,1144.5,18
20120101|2011-12-20 23:00,21,1144.75,1145,1144.25,1144.5,12
20120101|2011-12-20 23:30,21,1144.25,1144.75,1143.5,1144.5,152
20120101|2011-12-21 00:00,21,1143.25,1144.75,1143,1143.75,47
20120101|2011-12-21 00:30,21,1143.5,1143.5,1141,1141.25,171
20120101|2011-12-21 01:00,21,1141.25,1143.5,1141,1142.75,108
20120101|2011-12-21 01:30,21,1142.25,1142.75,1142.25,1142.5,82
20120101|2011-12-21 02:00,21,1142.5,1146,1142.5,1143,279
20120101|2011-12-21 02:30,21,1143.25,1146.75,1143.25,1146.75,78
20120101|2011-12-21 03:00,21,1147,1147.5,1146.25,1146.75,266
20120101|2011-12-21 03:30,21,1146.75,1147.5,1146.75,1147.25,69
20120101|2011-12-21 04:00,21,1147.25,1148.5,1146.25,1148,258
20120101|2011-12-21 04:30,21,1148,1148.5,1144,1144.5,263
20120101|2011-12-21 05:00,21,1144.5,1145.75,1142.75,1144.75,172
20120101|2011-12-21 05:30,21,1145,1145,1142,1142.75,260
20120101|2011-12-21 06:00,21,1142.5,1142.75,1141.25,1142,401
20120101|2011-12-21 06:30,21,1141.75,1141.75,1133,1134.25,1608
20120101|2011-12-21 07:00,21,1134.25,1139.5,1132.25,1138,955
20120101|2011-12-21 09:30,21,1140.25,1146.25,1138.25,1142.75,7286
20120101|2011-12-21 10:00,21,1142.75,1144.5,1140.25,1144,2866
20120101|2011-12-21 10:30,21,1144,1149.5,1144,1148.25,4448
20120101|2011-12-21 11:00,21,1148.5,1159,1147,1155.75,9892
20120101|2011-12-21 11:30,21,1155.5,1156.5,1152.5,1154.5,2958
20120101|2011-12-21 12:00,21,1154.75,1156.5,1151.25,1152.75,2192
20120101|2011-12-21 12:30,21,1152.75,1156.25,1151.25,1154,2012
20120101|2011-12-21 13:00,21,1154.25,1155.75,1152.5,1153,2826
20120101|2011-12-21 18:00,22,1152.25,1153.5,1152,1153.25,335
20120101|2011-12-21 18:30,22,1153,1155.25,1152.25,1152.5,329
20120101|2011-12-21 19:00,22,1152.5,1152.5,1147.25,1147.25,1160
20120101|2011-12-21 19:30,22,1147,1148.5,1146,1147.75,283
20120101|2011-12-21 20:00,22,1148.5,1149.5,1146.5,1146.75,181
20120101|2011-12-21 20:30,22,1147,1147.25,1145,1145.75,279
20120101|2011-12-21 21:00,22,1145.5,1147.25,1145.25,1146,164
20120101|2011-12-21 21:30,22,1146,1146,1145.25,1146,111
20120101|2011-12-21 22:00,22,1146,1146.25,1145,1145.5,32
20120101|2011-12-21 22:30,22,1145.75,1145.75,1145.25,1145.75,22
20120101|2011-12-21 23:00,22,1146,1146.25,1145.75,1145.75,79
20120101|2011-12-21 23:30,22,1145.75,1145.75,1144.25,1144.75,134
20120101|2011-12-22 00:00,22,1145,1147.25,1144.5,1147,150
20120101|2011-12-22 00:30,22,1146.5,1148.5,1146.5,1147.75,198
20120101|2011-12-22 01:00,22,1147.5,1149,1147.5,1148,182
20120101|2011-12-22 01:30,22,1148,1148.25,1147.5,1147.75,19
20120101|2011-12-22 02:00,22,1147.75,1152.75,1147.5,1152,188
20120101|2011-12-22 02:30,22,1152,1152.5,1150.25,1151,203
20120101|2011-12-22 03:00,22,1151,1152.5,1150.25,1150.75,282
20120101|2011-12-22 03:30,22,1151,1151.5,1149.75,1150,36
20120101|2011-12-22 04:00,22,1150.25,1150.5,1147.5,1148,140
20120101|2011-12-22 04:30,22,1148,1150.75,1146.25,1149.25,164
20120101|2011-12-22 05:00,22,1149.25,1150.75,1148.75,1150.75,36
20120101|2011-12-22 05:30,22,1150.5,1155.5,1150.5,1153.75,619
20120101|2011-12-22 06:00,22,1153.75,1154,1152.5,1154,215
20120101|2011-12-22 06:30,22,1154.25,1158,1154.25,1158,995
20120101|2011-12-22 07:00,22,1158,1158,1155,1156.25,232
20120101|2011-12-22 09:30,22,1156,1164.75,1154.25,1162.5,9456
20120101|2011-12-22 10:00,22,1162.5,1167,1162.25,1165.5,5370
20120101|2011-12-22 10:30,22,1165.25,1168,1163,1163.25,3411
20120101|2011-12-22 11:00,22,1163.25,1167,1162.25,1164.5,2216
20120101|2011-12-22 11:30,22,1164.75,1165,1159.5,1163.25,2681
20120101|2011-12-22 12:00,22,1163.25,1165.5,1162.25,1164.5,1214
20120101|2011-12-22 12:30,22,1164.5,1166.25,1164.25,1165,1572
20120101|2011-12-22 13:00,22,1165,1165.25,1160.75,1160.75,3555
20120101|2011-12-22 18:00,23,1160.75,1161.25,1159.25,1159.5,122
20120101|2011-12-22 18:30,23,1159.25,1159.25,1157.5,1157.75,162
20120101|2011-12-22 19:00,23,1157.25,1157.5,1156.5,1157.5,221
20120101|2011-12-22 19:30,23,1157.25,1157.5,1156.75,1157.25,105
20120101|2011-12-22 20:00,23,1157.25,1158.75,1156.75,1158.75,42
20120101|2011-12-22 20:30,23,1158.5,1159.25,1157.5,1157.5,240
20120101|2011-12-22 21:00,23,1157.75,1158,1157,1157,130
20120101|2011-12-22 21:30,23,1157.25,1157.75,1157,1157.75,16
20120101|2011-12-22 22:00,23,1158,1158.75,1158,1158.75,58
20120101|2011-12-22 22:30,23,1158.75,1158.75,1157.5,1157.5,74
20120101|2011-12-22 23:00,23,1157.5,1157.75,1157.5,1157.5,5
20120101|2011-12-22 23:30,23,1157.5,1158.25,1157.5,1157.75,31
20120101|2011-12-23 00:00,23,1157.75,1158.25,1157.5,1157.75,28
20120101|2011-12-23 00:30,23,1157.5,1158.25,1157,1157.25,54
20120101|2011-12-23 01:00,23,1157,1158,1157,1158,14
20120101|2011-12-23 01:30,23,1157.5,1158.5,1157.5,1158,55
20120101|2011-12-23 02:00,23,1157.5,1160.5,1157.5,1160,60
20120101|2011-12-23 02:30,23,1159.5,1161.5,1159.5,1161.5,120
20120101|2011-12-23 03:00,23,1161.5,1163.75,1161.25,1163.75,259
20120101|2011-12-23 03:30,23,1163.75,1166.25,1163.75,1165.75,268
20120101|2011-12-23 04:00,23,1165.75,1166,1165.25,1165.25,89
20120101|2011-12-23 04:30,23,1165.25,1165.25,1163.25,1163.25,112
20120101|2011-12-23 05:00,23,1163.25,1165.25,1163.25,1165.25,50
20120101|2011-12-23 05:30,23,1165.25,1165.75,1165,1165.25,66
20120101|2011-12-23 06:00,23,1165.5,1166.5,1165,1166,86
20120101|2011-12-23 06:30,23,1166.25,1166.75,1165.75,1165.75,75
20120101|2011-12-23 07:00,23,1166,1166.25,1165.25,1165.5,144
20120101|2011-12-23 09:30,23,1162.5,1165.5,1157.5,1161.75,5511
20120101|2011-12-23 10:00,23,1161.75,1163.75,1160.25,1163,2202
20120101|2011-12-23 10:30,23,1163,1163,1161.75,1162,615
20120101|2011-12-23 11:00,23,1162,1167.25,1162,1166,1648
20120101|2011-12-23 11:30,23,1166,1166.5,1164.75,1165.75,1525
20120101|2011-12-23 12:00,23,1165.5,1166,1164.75,1165.5,681
20120101|2011-12-23 12:30,23,1165.5,1165.75,1164.75,1165.25,556
20120101|2011-12-23 13:00,23,1165.25,1165.25,1162.75,1163.25,1871
20120101|2011-12-27 09:30,27,1172.75,1206,1172.75,1194.75,9028
20120101|2011-12-27 10:00,27,1194.75,1197.5,1193.75,1195,1477
20120101|2011-12-27 10:30,27,1195,1198,1194,1197.75,1348
20120101|2011-12-27 11:00,27,1197.75,1199,1197,1198.75,1229
20120101|2011-12-27 11:30,27,1198.75,1203,1198.75,1201.5,1862
20120101|2011-12-27 12:00,27,1201.5,1202.25,1196.75,1199,1302
20120101|2011-12-27 12:30,27,1199.25,1203,1197.75,1202,847
20120101|2011-12-27 13:00,27,1201.75,1202.5,1194.5,1197,2453
20120101|2011-12-27 18:00,28,1196.25,1196.25,1192.5,1192.5,260
20120101|2011-12-27 18:30,28,1192.5,1194,1191.5,1191.75,194
20120101|2011-12-27 19:00,28,1191.75,1191.75,1183.75,1186.5,641
20120101|2011-12-27 19:30,28,1186,1187,1184,1186.25,281
20120101|2011-12-27 20:00,28,1187,1188.75,1186.5,1188.5,71
20120101|2011-12-27 20:30,28,1188.5,1188.5,1186,1186,32
20120101|2011-12-27 21:00,28,1186,1187.5,1185.75,1187.5,15
20120101|2011-12-27 21:30,28,1187.5,1187.75,1187.25,1187.75,6
20120101|2011-12-27 22:00,28,1188.5,1188.5,1188.25,1188.5,11
20120101|2011-12-27 22:30,28,1187.5,1188.5,1187.5,1188.5,4
20120101|2011-12-27 23:00,28,1187.5,1188.5,1187.5,1188.25,7
20120101|2011-12-27 23:30,28,1188.25,1188.25,1186.5,1187.25,72
20120101|2011-12-28 00:00,28,1187.5,1189,1186,1188.75,69
20120101|2011-12-28 00:30,28,1188.75,1189.5,1188.75,1189.5,64
20120101|2011-12-28 01:00,28,1189.5,1190,1188.5,1189.5,60
20120101|2011-12-28 01:30,28,1189.75,1190.25,1189.25,1189.25,89
20120101|2011-12-28 02:00,28,1190,1191,1189.75,1190.75,45
20120101|2011-12-28 02:30,28,1190.75,1191,1189,1189,196
20120101|2011-12-28 03:00,28,1189.75,1192,1189.75,1190.75,115
20120101|2011-12-28 03:30,28,1190.75,1191.75,1190,1191.25,49
20120101|2011-12-28 04:00,28,1191.5,1193,1191,1193,38
20120101|2011-12-28 04:30,28,1192,1192.75,1191.25,1192.75,61
20120101|2011-12-28 05:00,28,1193.25,1193.5,1191.5,1191.5,45
20120101|2011-12-28 05:30,28,1191.75,1192.75,1191,1192.75,23
20120101|2011-12-28 06:00,28,1192.5,1195.5,1192.5,1194,41
20120101|2011-12-28 06:30,28,1193.75,1194.5,1192.5,1192.5,59
20120101|2011-12-28 07:00,28,1192,1194.25,1191.75,1194.25,87
20120101|2011-12-28 09:30,28,1194.25,1195.25,1188.5,1191.25,1931
20120101|2011-12-28 10:00,28,1190.75,1193,1189,1191,664
20120101|2011-12-28 10:30,28,1191.25,1200.5,1190.5,1197,1441
20120101|2011-12-28 11:00,28,1197,1204.5,1195.5,1204.25,749
20120101|2011-12-28 11:30,28,1204.25,1209,1202.25,1202.5,1506
20120101|2011-12-28 12:00,28,1202.5,1203,1197,1197.5,992
20120101|2011-12-28 12:30,28,1197.5,1201.25,1196.25,1200.75,885
20120101|2011-12-28 13:00,28,1201.25,1203.25,1197.25,1197.5,592
20120101|2011-12-28 18:00,29,1196.75,1197,1194.25,1194.5,101
20120101|2011-12-28 18:30,29,1193.5,1193.5,1191.5,1191.5,85
20120101|2011-12-28 19:00,29,1191.25,1191.25,1188,1190,273
20120101|2011-12-28 19:30,29,1190.5,1191.75,1190.5,1191.75,16
20120101|2011-12-28 20:00,29,1191,1191,1190.25,1190.25,38
20120101|2011-12-28 20:30,29,1190.5,1191.5,1190.25,1190.75,13
20120101|2011-12-28 21:00,29,1190.25,1190.25,1189.25,1189.25,80
20120101|2011-12-28 21:30,29,1189.25,1189.25,1189.25,1189.25,6
20120101|2011-12-28 22:00,29,1190.25,1190.5,1190,1190.25,13
20120101|2011-12-28 22:30,29,1190,1190,1188.75,1188.75,26
20120101|2011-12-28 23:00,29,1188.75,1189.5,1188.75,1189,7
20120101|2011-12-28 23:30,29,1189,1189.5,1189,1189.25,21
20120101|2011-12-29 00:00,29,1188.75,1188.75,1187.25,1187.5,54
20120101|2011-12-29 00:30,29,1187.75,1187.75,1187,1187.75,22
20120101|2011-12-29 01:00,29,1187.75,1188.25,1187.5,1187.75,41
20120101|2011-12-29 01:30,29,1188.75,1188.75,1188.75,1188.75,5
20120101|2011-12-29 02:00,29,1189.25,1189.5,1189.25,1189.5,38
20120101|2011-12-29 02:30,29,1189.5,1190,1189.5,1189.75,16
20120101|2011-12-29 03:00,29,1189.5,1189.5,1187.25,1187.25,96
20120101|2011-12-29 03:30,29,1187.5,1188.5,1187.5,1188.5,4
20120101|2011-12-29 04:00,29,1189.25,1189.5,1189.25,1189.25,28
20120101|2011-12-29 04:30,29,1189,1193,1189,1191.75,48
20120101|2011-12-29 05:00,29,1192.5,1194,1192.5,1194,13
20120101|2011-12-29 05:30,29,1194.25,1194.25,1193.5,1194,15
20120101|2011-12-29 06:00,29,1194,1194.5,1189.5,1192.25,115
20120101|2011-12-29 06:30,29,1191.25,1192.25,1190.75,1192.25,11
20120101|2011-12-29 07:00,29,1191.5,1192.25,1188.5,1188.5,28
20120101|2011-12-29 09:30,29,1190.75,1201.75,1189.5,1195,1814
20120101|2011-12-29 10:00,29,1195,1197,1189.5,1191.75,1123
20120101|2011-12-29 10:30,29,1191.5,1192.25,1184.5,1185.75,1493
20120101|2011-12-29 11:00,29,1185.75,1189,1183.5,1187.75,557
20120101|2011-12-29 11:30,29,1187.75,1188,1185,1187.25,549
20120101|2011-12-29 12:00,29,1187,1191.75,1187,1191,327
20120101|2011-12-29 12:30,29,1191.5,1191.75,1187.75,1188.25,323
20120101|2011-12-29 13:00,29,1188.75,1190.25,1186.25,1187,537
20120101|2011-12-29 18:00,30,1186,1188,1186,1187.5,53
20120101|2011-12-29 18:30,30,1187,1187,1187,1187,1
20120101|2011-12-29 19:00,30,1186.75,1188.25,1186.75,1188,15
20120101|2011-12-29 19:30,30,1186.75,1186.75,1186.75,1186.75,2
20120101|2011-12-29 20:00,30,1187.25,1187.25,1187.25,1187.25,10
20120101|2011-12-29 20:30,30,1187.5,1188.25,1187,1187,34
20120101|2011-12-29 21:00,30,1187,1187,1187,1187,3
20120101|2011-12-29 21:30,30,1187,1187,1187,1187,2
20120101|2011-12-29 23:30,30,1187.25,1187.25,1187.25,1187.25,2
20120101|2011-12-30 00:30,30,1187.5,1192,1187.5,1191.75,59
20120101|2011-12-30 01:00,30,1191.75,1192,1185,1185.5,35
20120101|2011-12-30 02:30,30,1190.5,1192.25,1190.5,1192.25,7
20120101|2011-12-30 03:00,30,1192.5,1192.75,1192.5,1192.75,7
20120101|2011-12-30 03:30,30,1191.25,1191.25,1191,1191,9
20120101|2011-12-30 04:00,30,1190.75,1190.75,1190.75,1190.75,10
20120101|2011-12-30 04:30,30,1190.25,1190.25,1190.25,1190.25,6
20120101|2011-12-30 05:00,30,1190.75,1190.75,1190.75,1190.75,2
20120101|2011-12-30 05:30,30,1190.5,1191.75,1190.25,1191.75,37
20120101|2011-12-30 06:00,30,1191.75,1191.75,1190.75,1191.25,19
20120101|2011-12-30 06:30,30,1191.25,1193.5,1190.25,1190.5,31
20120101|2011-12-30 07:00,30,1190.5,1191.5,1190.5,1191.25,22
20120101|2011-12-30 09:30,30,1192.5,1199.25,1192,1199,828
20120101|2011-12-30 10:00,30,1199.25,1206.5,1198.5,1203.5,526
20120101|2011-12-30 10:30,30,1203.5,1203.5,1200.25,1200.5,278
20120101|2011-12-30 11:00,30,1200.25,1203.25,1200.25,1202.25,131
20120101|2011-12-30 11:30,30,1201.5,1202.25,1200.75,1201.5,178
20120101|2011-12-30 12:00,30,1201.5,1203,1198.75,1201.5,304
20120101|2011-12-30 12:30,30,1202.25,1204.5,1199.75,1200.75,460
20120101|2011-12-30 13:00,30,1201,1203,1197.75,1202.5,344
20120101|2012-01-03 09:30,3,1223.75,1235,1222.25,1228.25,1212
20120101|2012-01-03 10:00,3,1228,1229.25,1220.75,1221,403
20120101|2012-01-03 10:30,3,1221,1226,1220.75,1223.25,190
20120101|2012-01-03 11:00,3,1222.75,1223.25,1220.25,1221.75,155
20120101|2012-01-03 11:30,3,1221.25,1222.25,1218.5,1220.5,161
20120101|2012-01-03 12:00,3,1221.25,1223.5,1221.25,1221.25,135
20120101|2012-01-03 12:30,3,1222,1223.75,1214.25,1214.5,131
20120101|2012-01-03 13:00,3,1214.75,1221.5,1214.75,1217.5,144
20120101|2012-01-03 18:00,4,1218.25,1219.25,1215.75,1219,54
20120101|2012-01-03 18:30,4,1219,1219,1213.75,1213.75,38
20120101|2012-01-03 19:00,4,1213,1214.25,1211.75,1213,69
20120101|2012-01-03 19:30,4,1213.25,1214.25,1213.25,1214.25,6
20120101|2012-01-03 20:00,4,1214.25,1215.25,1214.25,1215.25,18
20120101|2012-01-03 20:30,4,1215,1215,1215,1215,1
20120101|2012-01-03 21:00,4,1214.75,1214.75,1214,1214,3
20120101|2012-01-03 21:30,4,1213.75,1214,1213.75,1213.75,7
20120101|2012-01-03 22:00,4,1214,1214,1213.75,1213.75,22
20120101|2012-01-03 22:30,4,1214,1214,1214,1214,1
20120101|2012-01-03 23:00,4,1214.5,1215.75,1214.5,1215.75,19
20120101|2012-01-03 23:30,4,1215.75,1215.75,1214.75,1215,33
20120101|2012-01-04 04:30,4,1221.5,1221.5,1219,1219,9
20120101|2012-01-04 05:00,4,1218,1218.5,1215.75,1217,29
20120101|2012-01-04 06:30,4,1217.75,1217.75,1217.5,1217.5,2
20120101|2012-01-04 09:30,4,1214.75,1222,1213.5,1221.25,207
20120101|2012-01-04 10:00,4,1222.25,1222.5,1217.5,1220.25,78
20120101|2012-01-04 10:30,4,1220.75,1221,1218.25,1218.75,128
20120101|2012-01-04 11:00,4,1220.25,1223.5,1220,1222,105
20120101|2012-01-04 11:30,4,1222.5,1224.5,1220.5,1224.5,85
20120101|2012-01-04 12:00,4,1224.25,1226,1223,1226,154
20120101|2012-01-04 12:30,4,1226,1226,1221,1223,85
20120101|2012-01-04 13:00,4,1223,1223,1220,1221.75,97
20120101|2012-01-04 18:00,5,1221.5,1224.5,1221.5,1223,10
20120101|2012-01-04 18:30,5,1223.25,1223.25,1223,1223,4
20120101|2012-01-04 19:00,5,1222.25,1222.25,1217.5,1217.75,8
20120101|2012-01-04 20:00,5,1218.5,1219,1218.5,1219,2
20120101|2012-01-04 20:30,5,1220.25,1220.5,1219.75,1220.5,24
20120101|2012-01-04 21:00,5,1221.5,1221.5,1221,1221,4
20120101|2012-01-04 21:30,5,1221,1221.25,1221,1221.25,4
20120101|2012-01-04 23:30,5,1221.75,1221.75,1221.75,1221.75,4
20120101|2012-01-05 00:00,5,1220.75,1220.75,1220.5,1220.75,6
20120101|2012-01-05 00:30,5,1220.25,1220.25,1220,1220,2
20120101|2012-01-05 02:30,5,1220,1220,1217.25,1217.25,3
20120101|2012-01-05 04:00,5,1213.5,1213.75,1212.75,1213.75,8
20120101|2012-01-05 04:30,5,1212.25,1212.5,1209,1209,16
20120101|2012-01-05 06:30,5,1210.5,1210.5,1210,1210.5,21
20120101|2012-01-05 07:00,5,1210.75,1210.75,1210.75,1210.75,1
20120101|2012-01-05 09:30,5,1208.75,1214,1207.5,1212,165
20120101|2012-01-05 10:00,5,1210.25,1211,1208,1209.25,70
20120101|2012-01-05 10:30,5,1209.75,1209.75,1203.25,1203.5,638
20120101|2012-01-05 11:00,5,1203.75,1204.75,1200,1204.75,94
20120101|2012-01-05 11:30,5,1203.25,1205.25,1201,1205,38
20120101|2012-01-05 12:00,5,1206.5,1206.5,1202,1202,44
20120101|2012-01-05 12:30,5,1204,1207,1203,1206.5,20
20120101|2012-01-05 13:00,5,1207,1208.5,1201,1201,41
20120101|2012-01-05 18:00,6,1198,1198.5,1198,1198.5,5
20120101|2012-01-05 18:30,6,1197.5,1197.5,1197.5,1197.5,1
20120101|2012-01-05 19:00,6,1201,1201.5,1200.5,1201.5,8
20120101|2012-01-05 20:00,6,1201.25,1201.25,1201.25,1201.25,1
20120101|2012-01-05 22:00,6,1201,1201,1201,1201,5
20120101|2012-01-05 23:30,6,1203,1203,1202.5,1202.5,2
20120101|2012-01-06 00:00,6,1203.25,1204.75,1203.25,1204.75,8
20120101|2012-01-06 00:30,6,1205,1205,1205,1205,42
20120101|2012-01-06 01:30,6,1207.25,1209,1207.25,1209,5
20120101|2012-01-06 06:30,6,1207.75,1207.75,1207.75,1207.75,3
20120101|2012-01-06 09:30,6,1207.75,1207.75,1201.75,1202.75,258
20120101|2012-01-06 10:00,6,1202.25,1206.75,1201,1202.5,35
20120101|2012-01-06 10:30,6,1202,1203.5,1200,1200.5,30
20120101|2012-01-06 11:00,6,1201.75,1201.75,1199.5,1201,9
20120101|2012-01-06 11:30,6,1201.75,1202.25,1199.25,1199.25,34
20120101|2012-01-06 12:00,6,1199,1199.5,1196.5,1196.5,17
20120101|2012-01-06 12:30,6,1199.75,1200.25,1194,1194,23
20120101|2012-01-06 13:00,6,1195.25,1195.75,1188.25,1188.25,56
20120101|2012-01-08 18:00,9,1193.5,1194.25,1191.25,1194.25,7
20120101|2012-01-08 18:30,9,1194.75,1195.25,1194.25,1195,10
20120101|2012-01-08 19:00,9,1197.25,1197.5,1195.5,1197.5,11
20120101|2012-01-08 19:30,9,1196.25,1196.75,1196.25,1196.75,4
20120101|2012-01-08 20:00,9,1197,1197,1196.5,1196.5,10
20120101|2012-01-08 20:30,9,1196.5,1196.5,1196,1196,12
20120101|2012-01-08 21:00,9,1198.25,1198.25,1198.25,1198.25,5
20120101|2012-01-08 22:00,9,1197.75,1197.75,1197.75,1197.75,1
20120101|2012-01-08 23:00,9,1198,1198,1198,1198,2
20120101|2012-01-08 23:30,9,1198.75,1199,1198.75,1198.75,6
20120101|2012-01-09 00:00,9,1199,1200,1199,1200,10
20120101|2012-01-09 00:30,9,1199,1199.5,1199,1199.5,4
20120101|2012-01-09 01:30,9,1199.25,1199.5,1198.75,1198.75,4
20120101|2012-01-09 06:00,9,1199.5,1199.5,1199.5,1199.5,3
20120101|2012-01-09 07:00,9,1199.5,1199.5,1199.5,1199.5,1
20120101|2012-01-09 09:30,9,1201.75,1218.75,1201.75,1217,127
20120101|2012-01-09 10:00,9,1218,1221.75,1216,1221.5,66
20120101|2012-01-09 10:30,9,1221.5,1225.5,1221.25,1224,26
20120101|2012-01-09 11:00,9,1225.25,1225.25,1223.75,1223.75,12
20120101|2012-01-09 11:30,9,1223,1224.25,1222.5,1223.75,38
20120101|2012-01-09 12:00,9,1223.25,1224,1222.25,1222.75,13
20120101|2012-01-09 12:30,9,1224,1225.75,1223.5,1225.75,37
20120101|2012-01-09 13:00,9,1222.25,1227,1222,1225.25,43
20120101|2012-01-09 18:00,10,1224.5,1224.5,1224.5,1224.5,3
20120101|2012-01-09 21:00,10,1223.5,1223.5,1222.75,1222.75,2
20120101|2012-01-09 22:00,10,1222.75,1222.75,1222.75,1222.75,1
20120101|2012-01-10 03:30,10,1228.5,1228.5,1228,1228,3
20120101|2012-01-10 04:00,10,1223.25,1223.25,1223.25,1223.25,1
20120101|2012-01-10 04:30,10,1220,1220,1214.5,1220,17
20120101|2012-01-10 05:00,10,1219,1219,1218.5,1218.5,2
20120101|2012-01-10 07:00,10,1225.25,1225.25,1225.25,1225.25,1
20120101|2012-01-10 09:30,10,1223.75,1225,1214.5,1216,23
20120101|2012-01-10 10:00,10,1214.5,1219,1214.5,1219,51
20120101|2012-01-10 10:30,10,1219.5,1224.75,1219.5,1223.75,12
20120101|2012-01-10 11:00,10,1220,1220.5,1219,1219,13
20120101|2012-01-10 11:30,10,1221.5,1221.5,1220.5,1221.25,11
20120101|2012-01-10 12:00,10,1221,1221,1220,1220.25,18
20120101|2012-01-10 12:30,10,1221,1224.25,1221,1224.25,6
20120101|2012-01-10 13:00,10,1222.75,1223.25,1222.75,1223.25,5
20120101|2012-01-10 18:00,11,1221.5,1221.5,1216,1216,3
20120101|2012-01-11 02:00,11,1221.25,1221.25,1221.25,1221.25,1
20120101|2012-01-11 04:30,11,1219.25,1219.25,1219.25,1219.25,1
20120101|2012-01-11 05:00,11,1216,1216,1216,1216,1
20120101|2012-01-11 05:30,11,1215.25,1215.25,1215.25,1215.25,1
20120101|2012-01-11 06:30,11,1210.75,1210.75,1210.75,1210.75,1
20120101|2012-01-11 09:30,11,1209,1209,1202.5,1208,35
20120101|2012-01-11 10:00,11,1206.25,1206.5,1197.25,1197.75,50
20120101|2012-01-11 10:30,11,1195,1198.25,1195,1198.25,32
20120101|2012-01-11 11:00,11,1201.75,1202,1200,1200.75,47
20120101|2012-01-11 11:30,11,1200,1200,1198.25,1198.25,3
20120101|2012-01-11 12:00,11,1197.75,1198.5,1196.75,1198.5,45
20120101|2012-01-11 12:30,11,1200.25,1200.25,1198.5,1199.25,24
20120101|2012-01-11 13:00,11,1199.25,1199.5,1197.5,1197.75,12
20120101|2012-01-11 18:00,12,1199.75,1199.75,1199.75,1199.75,2
20120101|2012-01-12 03:00,12,1206,1206,1206,1206,2
20120101|2012-01-12 09:30,12,1164,1164.25,1150,1162.75,174
20120101|2012-01-12 10:00,12,1162.25,1162.75,1160,1162.75,6
20120101|2012-01-12 10:30,12,1168,1170,1168,1170,2
20120101|2012-01-12 11:00,12,1176.25,1176.25,1174,1174,3
20120101|2012-01-12 11:30,12,1173,1174.25,1173,1174.25,2
20120101|2012-01-12 12:30,12,1173.5,1173.5,1173.5,1173.5,1
20120101|2012-01-12 18:30,13,1179,1181,1179,1181,3
20120101|2012-01-13 06:00,13,1183.25,1183.25,1183.25,1183.25,1
20120101|2012-01-13 06:30,13,1183,1183,1183,1183,1
20120101|2012-01-13 07:00,13,1177.5,1177.5,1177.5,1177.5,10
20120101|2012-01-13 09:30,13,1174.75,1177,1174.75,1177,3
20120301|2011-07-04 18:30,5,1335.25,1335.25,1335.25,1335.25,1
20120301|2011-07-04 19:00,5,1335.5,1335.5,1335.5,1335.5,1
20120301|2011-07-04 19:30,5,1335.5,1335.5,1335.5,1335.5,2
20120301|2011-07-04 20:00,5,1336.75,1337.5,1336.75,1337.5,20
20120301|2011-07-04 22:00,5,1334.5,1335,1334.5,1335,2
20120301|2011-07-04 23:30,5,1334.5,1334.5,1334.5,1334.5,1
20120301|2011-07-05 06:00,5,1340.25,1340.25,1340.25,1340.25,1
20120301|2011-07-05 09:30,5,1341.5,1343,1331.75,1331.75,81
20120301|2011-07-05 10:00,5,1331.75,1332.75,1329.75,1331.25,36
20120301|2011-07-05 10:30,5,1330,1330,1325.75,1328.75,41
20120301|2011-07-05 11:00,5,1325.5,1329.25,1325.25,1329.25,20
20120301|2011-07-05 11:30,5,1329.25,1329.25,1329.25,1329.25,5
20120301|2011-07-05 12:00,5,1327.75,1328.25,1326.5,1328.25,26
20120301|2011-07-05 12:30,5,1330.25,1330.5,1330.25,1330.5,2
20120301|2011-07-05 13:00,5,1332.25,1334.25,1329.75,1332.25,64
20120301|2011-07-05 18:00,6,1332.25,1332.25,1332.25,1332.25,1
20120301|2011-07-05 18:30,6,1332.5,1332.5,1332.5,1332.5,1
20120301|2011-07-05 20:00,6,1335.25,1336,1335.25,1336,12
20120301|2011-07-05 22:00,6,1333.75,1333.75,1333.75,1333.75,1
20120301|2011-07-06 03:00,6,1329.25,1329.25,1329.25,1329.25,3
20120301|2011-07-06 03:30,6,1324.5,1324.5,1324.5,1324.5,1
20120301|2011-07-06 05:00,6,1326.25,1326.25,1326.25,1326.25,1
20120301|2011-07-06 05:30,6,1325.5,1325.5,1325.5,1325.5,1
20120301|2011-07-06 06:00,6,1323.75,1323.75,1323.75,1323.75,8
20120301|2011-07-06 09:30,6,1325.75,1333.75,1325,1333.75,14
20120301|2011-07-06 10:00,6,1331,1331,1330.5,1330.5,6
20120301|2011-07-06 10:30,6,1333.5,1333.5,1333.5,1333.5,10
20120301|2011-07-06 11:00,6,1335,1335,1335,1335,1
20120301|2011-07-06 12:30,6,1337.75,1337.75,1335.25,1335.25,7
20120301|2011-07-06 13:00,6,1332.75,1334.5,1332.75,1333.75,15
20120301|2011-07-06 19:30,7,1333.25,1333.25,1333.25,1333.25,2
20120301|2011-07-06 20:00,7,1334.75,1335.75,1334.5,1335.25,55
20120301|2011-07-06 20:30,7,1335.5,1336.5,1334,1334.75,31
20120301|2011-07-06 21:00,7,1335,1335,1335,1335,1
20120301|2011-07-07 01:00,7,1335.25,1335.25,1335.25,1335.25,2
20120301|2011-07-07 06:00,7,1339.5,1339.5,1339.5,1339.5,1
20120301|2011-07-07 06:30,7,1340,1340,1340,1340,3
20120301|2011-07-07 09:30,7,1344.5,1353,1344.25,1352.75,68
20120301|2011-07-07 10:00,7,1351.75,1354.75,1351.5,1351.5,38
20120301|2011-07-07 10:30,7,1352.25,1352.25,1349.75,1350.75,39
20120301|2011-07-07 11:00,7,1350.25,1351.25,1349.75,1351.25,104
20120301|2011-07-07 11:30,7,1351,1354,1351,1353.75,177
20120301|2011-07-07 12:00,7,1353.5,1353.5,1349.25,1349.25,40
20120301|2011-07-07 12:30,7,1349.5,1352,1349.5,1352,11
20120301|2011-07-07 13:00,7,1352.25,1352.25,1348.25,1350.5,11
20120301|2011-07-07 21:30,8,1350.25,1350.25,1350.25,1350.25,1
20120301|2011-07-08 00:30,8,1352.75,1353.25,1352.75,1353,25
20120301|2011-07-08 01:00,8,1352.75,1352.75,1352.5,1352.5,15
20120301|2011-07-08 02:00,8,1352.5,1352.5,1352.5,1352.5,2
20120301|2011-07-08 02:30,8,1352.5,1353,1352.5,1353,33
20120301|2011-07-08 03:00,8,1353,1353,1353,1353,1
20120301|2011-07-08 03:30,8,1354.5,1354.5,1354.5,1354.5,1
20120301|2011-07-08 07:00,8,1350.5,1351.25,1350.5,1351.25,2
20120301|2011-07-08 09:30,8,1348.5,1357.5,1346.5,1355.5,60
20120301|2011-07-08 10:00,8,1356,1356,1355.75,1355.75,6
20120301|2011-07-08 10:30,8,1355.25,1355.5,1354.75,1355.5,7
20120301|2011-07-08 11:00,8,1357.75,1360.5,1357.75,1359,17
20120301|2011-07-08 11:30,8,1359.25,1360,1359.25,1360,5
20120301|2011-07-08 12:00,8,1359.75,1359.75,1357.5,1357.75,14
20120301|2011-07-08 12:30,8,1358.5,1360.25,1358.5,1358.5,29
20120301|2011-07-08 13:00,8,1360.75,1360.75,1357,1357.25,119
20120301|2011-07-10 18:00,11,1367.75,1368,1367.75,1368,57
20120301|2011-07-10 18:30,11,1365,1365,1365,1365,2
20120301|2011-07-10 19:30,11,1361.25,1361.25,1361.25,1361.25,2
20120301|2011-07-10 20:00,11,1358.75,1358.75,1358.75,1358.75,5
20120301|2011-07-10 21:00,11,1364.25,1364.25,1364.25,1364.25,1
20120301|2011-07-10 22:30,11,1364.25,1364.25,1364.25,1364.25,1
20120301|2011-07-11 00:30,11,1364.5,1364.5,1364.5,1364.5,1
20120301|2011-07-11 01:00,11,1366,1366,1366,1366,1
20120301|2011-07-11 01:30,11,1363.75,1363.75,1363.75,1363.75,1
20120301|2011-07-11 02:00,11,1358.5,1358.5,1358.5,1358.5,10
20120301|2011-07-11 02:30,11,1354.5,1354.5,1354.5,1354.5,5
20120301|2011-07-11 03:00,11,1355.75,1355.75,1355.75,1355.75,5
20120301|2011-07-11 03:30,11,1354.5,1354.5,1354.5,1354.5,5
20120301|2011-07-11 09:30,11,1355.5,1358.5,1354.5,1358.5,27
20120301|2011-07-11 10:00,11,1355,1361.75,1355,1361.75,12
20120301|2011-07-11 10:30,11,1362.25,1364.5,1362,1362,40
20120301|2011-07-11 11:00,11,1360,1360,1359.5,1359.5,16
20120301|2011-07-11 11:30,11,1357,1357,1356.75,1356.75,2
20120301|2011-07-11 12:30,11,1358.75,1365.25,1358.75,1362.75,22
20120301|2011-07-11 13:00,11,1365.25,1366.5,1360.5,1361.25,52
20120301|2011-07-11 18:00,12,1363,1363,1363,1363,1
20120301|2011-07-11 19:00,12,1359,1359,1359,1359,1
20120301|2011-07-11 22:00,12,1355,1355,1355,1355,37
20120301|2011-07-11 22:30,12,1350.5,1350.5,1350.5,1350.5,1
20120301|2011-07-12 00:30,12,1352.5,1353,1352.25,1353,29
20120301|2011-07-12 01:00,12,1353,1353,1353,1353,8
20120301|2011-07-12 02:00,12,1351,1351,1351,1351,1
20120301|2011-07-12 06:30,12,1353,1353,1352.5,1352.5,7
20120301|2011-07-12 09:30,12,1365,1365.25,1360.75,1362.25,36
20120301|2011-07-12 10:00,12,1364.5,1364.75,1361.5,1363,20
20120301|2011-07-12 10:30,12,1363.5,1365.5,1361.75,1363.5,299
20120301|2011-07-12 11:00,12,1362.5,1364.25,1359,1359,332
20120301|2011-07-12 11:30,12,1359.75,1364,1358.5,1363,30
20120301|2011-07-12 12:00,12,1363,1366,1361.5,1366,39
20120301|2011-07-12 12:30,12,1366.75,1371,1365.75,1371,298
20120301|2011-07-12 13:00,12,1372,1377.5,1368.25,1371,76
20120301|2011-07-12 18:00,13,1369,1369.25,1368.25,1368.25,109
20120301|2011-07-12 19:30,13,1371.75,1372,1371.75,1372,7
20120301|2011-07-12 20:00,13,1371,1371,1371,1371,3
20120301|2011-07-12 21:30,13,1374.25,1375,1374.25,1375,49
20120301|2011-07-12 22:00,13,1375,1376.5,1375,1376.25,82
20120301|2011-07-12 22:30,13,1377.5,1378.25,1377.5,1378.25,16
20120301|2011-07-13 00:30,13,1377.75,1378,1377.75,1378,25
20120301|2011-07-13 01:00,13,1377.5,1377.5,1377,1377.5,38
20120301|2011-07-13 01:30,13,1378.25,1378.5,1377.75,1378.5,21
20120301|2011-07-13 02:00,13,1378.5,1378.5,1378.25,1378.25,18
20120301|2011-07-13 02:30,13,1379,1379,1379,1379,1
20120301|2011-07-13 03:00,13,1378.5,1378.5,1378.5,1378.5,2
20120301|2011-07-13 03:30,13,1377.75,1377.75,1377.75,1377.75,1
20120301|2011-07-13 05:30,13,1378.5,1380,1378.5,1380,9
20120301|2011-07-13 09:30,13,1387,1391.75,1387,1388.75,294
20120301|2011-07-13 10:00,13,1389.75,1389.75,1385.25,1387.25,97
20120301|2011-07-13 10:30,13,1387.25,1387.25,1385.75,1386.75,150
20120301|2011-07-13 11:00,13,1386.5,1391.75,1385.75,1391.75,180
20120301|2011-07-13 11:30,13,1391.75,1396.25,1389.75,1395.5,229
20120301|2011-07-13 12:00,13,1395.5,1395.5,1390.75,1392.75,63
20120301|2011-07-13 12:30,13,1392.75,1394.25,1391,1393,293
20120301|2011-07-13 13:00,13,1392.75,1393.5,1389.5,1390.75,424
20120301|2011-07-13 18:00,14,1391.25,1391.25,1391,1391,13
20120301|2011-07-13 19:30,14,1395.25,1395.5,1395.25,1395.5,8
20120301|2011-07-13 20:30,14,1393,1393,1393,1393,3
20120301|2011-07-14 00:30,14,1393.75,1394,1393.75,1394,23
20120301|2011-07-14 01:00,14,1395.75,1396,1395.75,1396,12
20120301|2011-07-14 01:30,14,1396.5,1396.5,1396.5,1396.5,5
20120301|2011-07-14 02:30,14,1398,1398,1398,1398,1
20120301|2011-07-14 03:00,14,1397.75,1397.75,1397.75,1397.75,5
20120301|2011-07-14 05:00,14,1400,1400.25,1400,1400.25,3
20120301|2011-07-14 05:30,14,1399.5,1399.5,1399.5,1399.5,1
20120301|2011-07-14 06:30,14,1400.25,1400.25,1400.25,1400.25,4
20120301|2011-07-14 09:30,14,1395.5,1399.5,1393.5,1393.75,156
20120301|2011-07-14 10:00,14,1393.25,1395.75,1391,1391.25,293
20120301|2011-07-14 10:30,14,1392.75,1394.5,1392.75,1393.75,135
20120301|2011-07-14 11:00,14,1393,1395.5,1390,1395,79
20120301|2011-07-14 11:30,14,1395,1397,1394,1394,253
20120301|2011-07-14 12:00,14,1394.75,1395,1392.25,1393,75
20120301|2011-07-14 12:30,14,1395,1398.5,1393.25,1398.25,288
20120301|2011-07-14 13:00,14,1398.5,1399,1392,1393,101
20120301|2011-07-14 18:00,15,1394.25,1394.25,1394.25,1394.25,1
20120301|2011-07-14 19:30,15,1392.75,1393,1392.75,1393,2
20120301|2011-07-14 20:00,15,1394.5,1395.75,1394.5,1395.75,17
20120301|2011-07-14 21:00,15,1392,1392,1392,1392,2
20120301|2011-07-15 00:30,15,1392.75,1393.25,1392.75,1393.25,67
20120301|2011-07-15 01:00,15,1393.25,1393.25,1393.25,1393.25,21
20120301|2011-07-15 03:00,15,1391.25,1391.25,1391.25,1391.25,3
20120301|2011-07-15 05:00,15,1395.25,1395.25,1395.25,1395.25,1
20120301|2011-07-15 07:00,15,1398,1398,1398,1398,1
20120301|2011-07-15 09:30,15,1399.5,1406.5,1399.5,1404.25,146
20120301|2011-07-15 10:00,15,1404.25,1404.75,1401.75,1403,512
20120301|2011-07-15 10:30,15,1403,1404.25,1399.5,1401,86
20120301|2011-07-15 11:00,15,1398.75,1402.25,1398.25,1402,162
20120301|2011-07-15 11:30,15,1397.5,1397.5,1387.75,1395.75,91
20120301|2011-07-15 12:00,15,1394.5,1397.5,1392.5,1396.25,56
20120301|2011-07-15 12:30,15,1396.5,1397.25,1389.75,1391,58
20120301|2011-07-15 13:00,15,1392.5,1398.5,1392.5,1397.25,55
20120301|2011-07-17 18:00,18,1396.25,1396.25,1393.5,1393.5,4
20120301|2011-07-17 18:30,18,1391.5,1391.5,1390.25,1390.25,3
20120301|2011-07-17 19:00,18,1391,1391,1391,1391,1
20120301|2011-07-17 19:30,18,1394,1398.5,1394,1398.5,20
20120301|2011-07-17 20:30,18,1399.5,1399.5,1398.25,1398.25,4
20120301|2011-07-17 21:00,18,1400,1401.5,1400,1401.5,9
20120301|2011-07-17 22:00,18,1400.5,1400.5,1398,1398,2
20120301|2011-07-17 22:30,18,1396,1396,1396,1396,1
20120301|2011-07-18 00:30,18,1397.25,1397.25,1397.25,1397.25,1
20120301|2011-07-18 01:00,18,1395.25,1395.5,1395,1395,12
20120301|2011-07-18 02:30,18,1391,1391,1391,1391,2
20120301|2011-07-18 04:30,18,1385.25,1385.25,1385.25,1385.25,1
20120301|2011-07-18 05:00,18,1383,1383,1383,1383,7
20120301|2011-07-18 05:30,18,1382.75,1382.75,1382.75,1382.75,1
20120301|2011-07-18 06:30,18,1387.5,1387.5,1387.5,1387.5,1
20120301|2011-07-18 07:00,18,1389.5,1389.5,1389.5,1389.5,8
20120301|2011-07-18 09:30,18,1388.75,1394.75,1386.75,1389.25,167
20120301|2011-07-18 10:00,18,1390,1393,1390,1393,42
20120301|2011-07-18 10:30,18,1392.25,1393,1392.25,1392.25,21
20120301|2011-07-18 11:00,18,1393.25,1395,1393,1395,21
20120301|2011-07-18 11:30,18,1395.75,1395.75,1390.75,1390.75,32
20120301|2011-07-18 12:00,18,1391.5,1393.25,1391.25,1393.25,24
20120301|2011-07-18 12:30,18,1394.75,1398,1394.75,1397,127
20120301|2011-07-18 13:00,18,1397,1399,1395.5,1396,106
20120301|2011-07-18 18:00,19,1402.75,1403,1401.25,1402,16
20120301|2011-07-18 20:00,19,1397.5,1397.5,1397.5,1397.5,12
20120301|2011-07-18 21:00,19,1397.5,1397.5,1397.5,1397.5,1
20120301|2011-07-18 21:30,19,1397.5,1397.5,1397.5,1397.5,3
20120301|2011-07-19 04:30,19,1402.25,1402.5,1402.25,1402.25,9
20120301|2011-07-19 05:00,19,1404.5,1404.5,1404.5,1404.5,2
20120301|2011-07-19 05:30,19,1404.5,1406.5,1404.5,1406.5,6
20120301|2011-07-19 07:00,19,1409.5,1409.5,1409.5,1409.5,7
20120301|2011-07-19 09:30,19,1412,1420,1411.5,1411.5,137
20120301|2011-07-19 10:00,19,1412,1412.25,1409,1410,198
20120301|2011-07-19 10:30,19,1410,1412.75,1410,1411.25,169
20120301|2011-07-19 11:00,19,1411.25,1412.25,1410,1410.75,332
20120301|2011-07-19 11:30,19,1411,1411,1401.75,1401.75,98
20120301|2011-07-19 12:00,19,1401,1401.5,1395.25,1400,160
20120301|2011-07-19 12:30,19,1400,1402.25,1398,1398,43
20120301|2011-07-19 13:00,19,1398.25,1399,1388,1394,218
20120301|2011-07-19 18:00,20,1398,1398,1398,1398,1
20120301|2011-07-19 21:30,20,1397,1397,1397,1397,6
20120301|2011-07-19 22:00,20,1400,1402.75,1400,1402.75,68
20120301|2011-07-20 00:00,20,1402.25,1402.25,1402.25,1402.25,1
20120301|2011-07-20 02:00,20,1402.75,1402.75,1402.75,1402.75,1
20120301|2011-07-20 06:00,20,1397.5,1397.5,1397.5,1397.5,1
20120301|2011-07-20 06:30,20,1398,1398,1398,1398,1
20120301|2011-07-20 07:00,20,1398,1398,1398,1398,1
20120301|2011-07-20 09:30,20,1401.25,1404.5,1395,1399,136
20120301|2011-07-20 10:00,20,1398,1398,1394.75,1397,157
20120301|2011-07-20 10:30,20,1396.5,1398,1395.75,1395.75,107
20120301|2011-07-20 11:00,20,1397.75,1397.75,1396,1396,27
20120301|2011-07-20 11:30,20,1393.25,1395.5,1393.25,1395.5,7
20120301|2011-07-20 12:00,20,1397,1397,1395.25,1396.75,20
20120301|2011-07-20 12:30,20,1397.25,1397.25,1394,1394,34
20120301|2011-07-20 13:00,20,1394.25,1396.25,1390.25,1395.25,199
20120301|2011-07-20 20:30,21,1396.75,1396.75,1396.75,1396.75,2
20120301|2011-07-20 21:00,21,1400,1400,1400,1400,73
20120301|2011-07-20 21:30,21,1401,1402,1401,1402,40
20120301|2011-07-20 22:00,21,1402,1402,1402,1402,2
20120301|2011-07-20 22:30,21,1401,1401,1401,1401,3
20120301|2011-07-21 00:30,21,1401.5,1401.5,1401,1401,57
20120301|2011-07-21 01:30,21,1401,1401,1401,1401,5
20120301|2011-07-21 02:30,21,1401.5,1401.5,1401.5,1401.5,5
20120301|2011-07-21 03:30,21,1401.5,1401.5,1401.5,1401.5,7
20120301|2011-07-21 05:00,21,1395,1395,1395,1395,1
20120301|2011-07-21 06:30,21,1395.75,1395.75,1395.75,1395.75,1
20120301|2011-07-21 09:30,21,1400.5,1401.25,1388.5,1389,147
20120301|2011-07-21 10:00,21,1390.5,1395.25,1390.5,1395.25,47
20120301|2011-07-21 10:30,21,1396,1397.5,1393,1396.5,67
20120301|2011-07-21 11:00,21,1396.75,1396.75,1392.75,1392.75,5
20120301|2011-07-21 11:30,21,1393.5,1394,1392,1394,43
20120301|2011-07-21 12:00,21,1394.75,1397.5,1394.75,1395,46
20120301|2011-07-21 12:30,21,1396.25,1398.25,1396.25,1398,15
20120301|2011-07-21 13:00,21,1398,1400.75,1397.75,1400.75,107
20120301|2011-07-21 19:30,22,1402,1402,1402,1402,6
20120301|2011-07-21 23:00,22,1401.5,1401.5,1401.5,1401.5,1
20120301|2011-07-22 01:30,22,1403.5,1405,1403.5,1405,59
20120301|2011-07-22 02:00,22,1405,1405,1405,1405,20
20120301|2011-07-22 02:30,22,1404.75,1404.75,1401,1401,5
20120301|2011-07-22 03:00,22,1400,1400,1400,1400,1
20120301|2011-07-22 05:00,22,1401.75,1401.75,1401.5,1401.5,3
20120301|2011-07-22 07:00,22,1399,1399,1399,1399,1
20120301|2011-07-22 09:30,22,1395.5,1407.5,1395,1406.75,136
20120301|2011-07-22 10:00,22,1407.75,1407.75,1402,1403.5,81
20120301|2011-07-22 10:30,22,1404,1405,1403.75,1404.25,99
20120301|2011-07-22 11:00,22,1402.25,1403,1402,1402.5,35
20120301|2011-07-22 12:00,22,1405.5,1405.75,1403,1403.25,44
20120301|2011-07-22 12:30,22,1400,1402.75,1398.75,1402.75,126
20120301|2011-07-22 13:00,22,1399,1402.5,1398,1400.5,142
20120301|2011-07-24 18:00,25,1388.75,1388.75,1388.5,1388.5,2
20120301|2011-07-24 19:30,25,1389.75,1391.25,1389.75,1391.25,23
20120301|2011-07-24 20:00,25,1391.75,1392.25,1391.25,1392.25,52
20120301|2011-07-24 20:30,25,1392,1392.5,1392,1392.25,19
20120301|2011-07-24 21:00,25,1392.25,1392.25,1391.25,1391.25,23
20120301|2011-07-24 21:30,25,1391.25,1391.25,1391,1391,9
20120301|2011-07-25 02:00,25,1384.75,1384.75,1384.75,1384.75,1
20120301|2011-07-25 02:30,25,1386.75,1386.75,1386.75,1386.75,1
20120301|2011-07-25 04:30,25,1389.5,1389.5,1389.5,1389.5,1
20120301|2011-07-25 05:00,25,1389.75,1389.75,1389.75,1389.75,5
20120301|2011-07-25 09:30,25,1388.5,1388.5,1373.75,1376.75,78
20120301|2011-07-25 10:00,25,1376.25,1376.75,1375,1375.5,37
20120301|2011-07-25 10:30,25,1375.75,1377.25,1374.25,1375.75,21
20120301|2011-07-25 11:00,25,1374.75,1379.5,1372.5,1379.5,26
20120301|2011-07-25 11:30,25,1381.75,1381.75,1379.25,1381.5,7
20120301|2011-07-25 12:00,25,1381,1381,1379,1379.25,8
20120301|2011-07-25 12:30,25,1383,1383.5,1383,1383.5,9
20120301|2011-07-25 13:00,25,1385,1386,1383.5,1383.5,18
20120301|2011-07-25 18:00,26,1387,1387,1385,1385,2
20120301|2011-07-25 20:00,26,1384,1384,1384,1384,1
20120301|2011-07-26 00:30,26,1390.75,1390.75,1390.75,1390.75,1
20120301|2011-07-26 02:00,26,1395.5,1395.75,1395.5,1395.75,2
20120301|2011-07-26 02:30,26,1396.5,1396.5,1396.5,1396.5,1
20120301|2011-07-26 04:00,26,1394.5,1394.5,1394.25,1394.25,3
20120301|2011-07-26 04:30,26,1392.75,1392.75,1392.75,1392.75,10
20120301|2011-07-26 06:00,26,1393.5,1393.5,1393.5,1393.5,1
20120301|2011-07-26 07:00,26,1393.75,1393.75,1393.75,1393.75,1
20120301|2011-07-26 09:30,26,1392.75,1398.75,1388.25,1397.25,135
20120301|2011-07-26 10:00,26,1399.25,1400.75,1399,1399.75,30
20120301|2011-07-26 10:30,26,1398.5,1400,1398.5,1398.5,8
20120301|2011-07-26 11:00,26,1400.75,1403.25,1400.75,1402.75,12
20120301|2011-07-26 11:30,26,1401,1401.25,1400.5,1400.5,10
20120301|2011-07-26 12:00,26,1399,1400,1396.5,1400,72
20120301|2011-07-26 12:30,26,1400,1400.75,1398,1400.25,242
20120301|2011-07-26 13:00,26,1398.5,1402.75,1398.5,1402.75,25
20120301|2011-07-26 18:00,27,1403.5,1403.5,1403.5,1403.5,5
20120301|2011-07-26 19:30,27,1404.25,1404.25,1403.5,1403.5,17
20120301|2011-07-26 20:00,27,1405,1407.25,1404.75,1405.25,54
20120301|2011-07-26 20:30,27,1405.25,1405.25,1405.25,1405.25,14
20120301|2011-07-26 23:00,27,1402.5,1402.5,1402.5,1402.5,1
20120301|2011-07-26 23:30,27,1402.5,1402.5,1402.5,1402.5,1
20120301|2011-07-27 00:00,27,1405,1405,1405,1405,1
20120301|2011-07-27 01:00,27,1405.5,1405.5,1405.5,1405.5,8
20120301|2011-07-27 01:30,27,1405.5,1407.5,1405,1407.5,118
20120301|2011-07-27 02:00,27,1407.5,1407.5,1405,1405.25,51
20120301|2011-07-27 03:00,27,1403,1403,1403,1403,1
20120301|2011-07-27 09:30,27,1399,1399,1391.75,1396.25,166
20120301|2011-07-27 10:00,27,1397,1397,1390.25,1391,57
20120301|2011-07-27 10:30,27,1391.25,1393,1391.25,1392.25,5
20120301|2011-07-27 11:00,27,1392,1392,1388.5,1390.5,31
20120301|2011-07-27 11:30,27,1391.75,1395.25,1391.75,1395.25,39
20120301|2011-07-27 12:00,27,1394.75,1395.5,1393.5,1395.25,72
20120301|2011-07-27 12:30,27,1395,1397,1394.25,1397,102
20120301|2011-07-27 13:00,27,1396.5,1399.25,1394,1394.25,51
20120301|2011-07-27 18:00,28,1394.25,1394.25,1394.25,1394.25,1
20120301|2011-07-27 20:00,28,1395,1395,1395,1395,7
20120301|2011-07-27 22:30,28,1394.75,1394.75,1394.25,1394.25,3
20120301|2011-07-27 23:30,28,1394,1394,1394,1394,1
20120301|2011-07-28 00:00,28,1393.25,1393.25,1393.25,1393.25,1
20120301|2011-07-28 01:00,28,1393.75,1394,1393.75,1394,2
20120301|2011-07-28 02:00,28,1393.75,1394.5,1392.75,1392.75,20
20120301|2011-07-28 04:30,28,1399.5,1399.5,1399.5,1399.5,1
20120301|2011-07-28 09:30,28,1392.25,1396.25,1391.5,1395,70
20120301|2011-07-28 10:00,28,1396.5,1396.5,1388,1390.25,135
20120301|2011-07-28 10:30,28,1390.5,1392,1388,1392,24
20120301|2011-07-28 11:00,28,1392.5,1393,1390,1392,44
20120301|2011-07-28 11:30,28,1391.5,1391.5,1388.25,1389,48
20120301|2011-07-28 12:00,28,1389.25,1390.75,1388.25,1390.75,78
20120301|2011-07-28 12:30,28,1390.5,1391.5,1390.25,1390.5,44
20120301|2011-07-28 13:00,28,1389,1389.75,1387.5,1387.5,91
20120301|2011-07-28 18:00,29,1384.75,1386,1384.75,1385.5,7
20120301|2011-07-28 21:00,29,1390.5,1390.5,1390,1390,51
20120301|2011-07-29 04:30,29,1387.75,1387.75,1387.75,1387.75,3
20120301|2011-07-29 09:30,29,1378.5,1381,1371,1374.25,41
20120301|2011-07-29 10:00,29,1374.25,1374.25,1371.75,1372,31
20120301|2011-07-29 10:30,29,1371,1371.75,1368.5,1368.75,21
20120301|2011-07-29 11:00,29,1369.5,1371.75,1369,1371.75,21
20120301|2011-07-29 11:30,29,1370.25,1373,1370.25,1370.25,29
20120301|2011-07-29 12:00,29,1370.5,1372.5,1370.5,1372,32
20120301|2011-07-29 12:30,29,1371.25,1372.75,1371.25,1371.5,27
20120301|2011-07-29 13:00,29,1370,1375.5,1370,1372.75,166
20120301|2011-07-31 18:30,1,1378,1378,1378,1378,1
20120301|2011-07-31 19:00,1,1379,1379,1379,1379,3
20120301|2011-07-31 19:30,1,1380,1381.25,1380,1381.25,5
20120301|2011-07-31 20:00,1,1382,1384.75,1381.75,1384.5,89
20120301|2011-07-31 20:30,1,1385.25,1386,1384,1384,45
20120301|2011-07-31 21:00,1,1385.25,1385.25,1384,1384.75,6
20120301|2011-07-31 21:30,1,1383.75,1384.5,1383.75,1384.5,4
20120301|2011-07-31 22:00,1,1384,1384.5,1384,1384,5
20120301|2011-07-31 22:30,1,1384.25,1384.25,1384.25,1384.25,1
20120301|2011-07-31 23:30,1,1383.25,1383.25,1383.25,1383.25,2
20120301|2011-08-01 00:30,1,1384.75,1384.75,1384.75,1384.75,1
20120301|2011-08-01 01:30,1,1388.5,1388.5,1388.5,1388.5,1
20120301|2011-08-01 02:00,1,1390.25,1390.25,1390.25,1390.25,1
20120301|2011-08-01 07:00,1,1389.75,1389.75,1389.75,1389.75,3
20120301|2011-08-01 09:30,1,1388.75,1392.25,1380.75,1385.75,125
20120301|2011-08-01 10:00,1,1385.25,1387,1384,1385.75,46
20120301|2011-08-01 10:30,1,1386.75,1386.75,1381,1381.25,23
20120301|2011-08-01 11:00,1,1382.75,1382.75,1379.5,1382.25,28
20120301|2011-08-01 11:30,1,1381.75,1382.25,1379.75,1382,8
20120301|2011-08-01 12:00,1,1379.5,1380.5,1379.5,1379.75,13
20120301|2011-08-01 12:30,1,1379.75,1381.5,1377.5,1381.25,14
20120301|2011-08-01 13:00,1,1380.5,1382.25,1378.5,1379.25,28
20120301|2011-08-01 20:00,2,1387.5,1387.5,1387.25,1387.25,3
20120301|2011-08-01 22:00,2,1386.5,1386.5,1385,1385,6
20120301|2011-08-01 22:30,2,1386,1386,1386,1386,1
20120301|2011-08-02 00:30,2,1385.25,1385.25,1385.25,1385.25,1
20120301|2011-08-02 01:30,2,1383,1383,1383,1383,8
20120301|2011-08-02 05:00,2,1379.25,1379.25,1379.25,1379.25,1
20120301|2011-08-02 06:30,2,1382.5,1382.5,1382.5,1382.5,1
20120301|2011-08-02 09:30,2,1380,1383.5,1372.75,1375,332
20120301|2011-08-02 10:00,2,1372.75,1374.5,1371,1372,123
20120301|2011-08-02 10:30,2,1372.5,1372.5,1368.75,1372.25,87
20120301|2011-08-02 11:00,2,1372.75,1373.75,1370.5,1372.5,198
20120301|2011-08-02 11:30,2,1372.75,1377,1372.75,1376.5,21
20120301|2011-08-02 12:00,2,1381,1396.75,1381,1393.5,154
20120301|2011-08-02 12:30,2,1394,1400.5,1392.5,1395.25,396
20120301|2011-08-02 13:00,2,1395.25,1398.25,1391.75,1397.75,606
20120301|2011-08-02 18:00,3,1394.5,1397.5,1394.5,1397.5,5
20120301|2011-08-02 19:30,3,1394,1394,1394,1394,1
20120301|2011-08-02 20:00,3,1393.25,1395.75,1392.25,1394.25,11
20120301|2011-08-02 20:30,3,1394,1394.5,1394,1394.5,2
20120301|2011-08-02 21:00,3,1392.75,1392.75,1392.75,1392.75,2
20120301|2011-08-02 23:30,3,1393.75,1393.75,1393.75,1393.75,1
20120301|2011-08-03 00:30,3,1394.5,1394.5,1394.5,1394.5,1
20120301|2011-08-03 04:00,3,1391,1391,1391,1391,4
20120301|2011-08-03 07:00,3,1391.75,1391.75,1391.75,1391.75,1
20120301|2011-08-03 09:30,3,1392,1392,1383,1388.25,132
20120301|2011-08-03 10:00,3,1389,1389,1385.75,1387.25,28
20120301|2011-08-03 10:30,3,1388,1388,1386,1387,15
20120301|2011-08-03 11:00,3,1386.75,1386.75,1382.25,1382.75,14
20120301|2011-08-03 11:30,3,1381.75,1384.5,1380.5,1381.25,17
20120301|2011-08-03 12:00,3,1382.5,1386.25,1382.5,1385,30
20120301|2011-08-03 12:30,3,1386,1390.75,1386,1389.75,189
20120301|2011-08-03 13:00,3,1388.5,1390,1387.5,1389.5,55
20120301|2011-08-03 18:00,4,1388,1388,1388,1388,2
20120301|2011-08-03 19:30,4,1383.5,1383.5,1383.5,1383.5,1
20120301|2011-08-03 20:00,4,1386.5,1386.5,1385,1385,2
20120301|2011-08-03 20:30,4,1385,1385,1381.25,1381.25,14
20120301|2011-08-03 21:00,4,1381,1381,1381,1381,2
20120301|2011-08-03 21:30,4,1381.75,1381.75,1381.75,1381.75,2
20120301|2011-08-03 22:00,4,1381.5,1384.25,1381.5,1384.25,56
20120301|2011-08-03 23:00,4,1384.25,1384.25,1384.25,1384.25,3
20120301|2011-08-03 23:30,4,1384.25,1384.25,1384,1384,3
20120301|2011-08-04 00:00,4,1384.5,1384.5,1384.5,1384.5,1
20120301|2011-08-04 00:30,4,1383.5,1383.5,1381.75,1381.75,98
20120301|2011-08-04 01:00,4,1381.75,1382.25,1381.75,1382.25,2
20120301|2011-08-04 03:00,4,1383.75,1384,1383.5,1384,36
20120301|2011-08-04 04:00,4,1380,1380,1380,1380,1
20120301|2011-08-04 05:00,4,1380.75,1380.75,1380.75,1380.75,1
20120301|2011-08-04 05:30,4,1377,1377,1376,1376,5
20120301|2011-08-04 09:30,4,1374.25,1377.5,1370.75,1374,430
20120301|2011-08-04 10:00,4,1372.25,1373.75,1369.5,1370.5,147
20120301|2011-08-04 10:30,4,1370.75,1373.25,1359.25,1359.25,152
20120301|2011-08-04 11:00,4,1359.75,1364.5,1357.25,1362.5,73
20120301|2011-08-04 11:30,4,1362,1368,1361,1366.25,185
20120301|2011-08-04 12:00,4,1365.5,1367.75,1364.25,1367.25,20
20120301|2011-08-04 12:30,4,1366.5,1366.75,1363.5,1364.25,14
20120301|2011-08-04 13:00,4,1362.25,1365.5,1361,1364,75
20120301|2011-08-04 18:00,5,1358,1358,1355.25,1355.25,6
20120301|2011-08-04 18:30,5,1355.25,1358.25,1355.25,1358.25,7
20120301|2011-08-04 19:30,5,1359.25,1359.25,1359,1359,4
20120301|2011-08-04 20:00,5,1358.5,1358.5,1339,1341.25,118
20120301|2011-08-04 20:30,5,1343,1343.75,1343,1343.75,32
20120301|2011-08-04 21:00,5,1346,1346,1346,1346,1
20120301|2011-08-04 21:30,5,1345.75,1346.75,1345.75,1346.5,6
20120301|2011-08-04 22:00,5,1345.25,1346.25,1345.25,1346.25,4
20120301|2011-08-04 23:00,5,1348.75,1348.75,1348.75,1348.75,10
20120301|2011-08-05 00:30,5,1347.75,1347.75,1347.75,1347.75,1
20120301|2011-08-05 01:00,5,1345.25,1345.25,1345.25,1345.25,1
20120301|2011-08-05 01:30,5,1343,1343,1343,1343,1
20120301|2011-08-05 03:00,5,1346.75,1346.75,1346.75,1346.75,1
20120301|2011-08-05 04:00,5,1351,1351,1351,1351,5
20120301|2011-08-05 04:30,5,1349.25,1349.25,1349.25,1349.25,1
20120301|2011-08-05 06:00,5,1348.5,1350,1348.5,1350,100
20120301|2011-08-05 06:30,5,1349.75,1349.75,1349.75,1349.75,100
20120301|2011-08-05 07:00,5,1352.25,1352.25,1352.25,1352.25,1
20120301|2011-08-05 09:30,5,1352.5,1361.5,1352.25,1358,289
20120301|2011-08-05 10:00,5,1354.25,1354.5,1345.75,1347,95
20120301|2011-08-05 10:30,5,1345.5,1345.75,1342.75,1342.75,33
20120301|2011-08-05 11:00,5,1341.75,1347.5,1340.75,1345.5,33
20120301|2011-08-05 11:30,5,1345.5,1355,1345.5,1351.75,79
20120301|2011-08-05 12:00,5,1352.25,1355.25,1348.75,1354.5,80
20120301|2011-08-05 12:30,5,1355.25,1358,1353,1357.25,73
20120301|2011-08-05 13:00,5,1356.25,1359.5,1352.25,1352.75,105
20120301|2011-08-07 18:00,8,1341.75,1343.25,1341.75,1343.25,3
20120301|2011-08-07 18:30,8,1346.5,1346.5,1345,1345,6
20120301|2011-08-07 19:30,8,1339,1339,1339,1339,4
20120301|2011-08-07 20:00,8,1340.5,1340.5,1340.5,1340.5,2
20120301|2011-08-07 20:30,8,1345.75,1347.75,1345.75,1347.25,37
20120301|2011-08-07 21:00,8,1347.5,1347.5,1346.5,1346.5,4
20120301|2011-08-07 22:00,8,1342.5,1342.5,1339.5,1339.5,53
20120301|2011-08-08 00:30,8,1340.25,1340.25,1340.25,1340.25,1
20120301|2011-08-08 02:30,8,1342.75,1342.75,1342.5,1342.5,8
20120301|2011-08-08 03:00,8,1340.75,1340.75,1340.75,1340.75,1
20120301|2011-08-08 04:00,8,1337.75,1337.75,1337.75,1337.75,1
20120301|2011-08-08 05:30,8,1334.25,1334.25,1333.75,1333.75,5
20120301|2011-08-08 06:30,8,1335,1335.5,1335,1335.5,2
20120301|2011-08-08 09:30,8,1334,1336,1326.75,1331.5,236
20120301|2011-08-08 10:00,8,1331,1336,1330.5,1332.5,39
20120301|2011-08-08 10:30,8,1332.5,1333,1330,1331.5,117
20120301|2011-08-08 11:00,8,1330,1331,1329.5,1329.75,85
20120301|2011-08-08 11:30,8,1330.5,1330.5,1326.75,1329.5,277
20120301|2011-08-08 12:00,8,1328.75,1331,1328.75,1330.75,25
20120301|2011-08-08 12:30,8,1330.75,1330.75,1325.75,1325.75,149
20120301|2011-08-08 13:00,8,1326,1330,1326,1329.5,77
20120301|2011-08-08 18:00,9,1325.75,1325.75,1325.5,1325.5,3
20120301|2011-08-08 19:00,9,1322,1322,1319.25,1319.25,4
20120301|2011-08-08 19:30,9,1321,1321,1321,1321,3
20120301|2011-08-08 20:00,9,1316,1316,1298.75,1301.25,61
20120301|2011-08-08 20:30,9,1303.5,1303.75,1303.5,1303.75,2
20120301|2011-08-08 21:00,9,1303.75,1305.5,1303.75,1305.5,6
20120301|2011-08-08 21:30,9,1302.75,1302.75,1302.75,1302.75,1
20120301|2011-08-08 22:00,9,1311.5,1312.75,1311,1311.75,8
20120301|2011-08-09 00:30,9,1319.5,1319.5,1318.5,1318.5,3
20120301|2011-08-09 01:00,9,1318.25,1318.25,1318.25,1318.25,1
20120301|2011-08-09 01:30,9,1320.5,1320.5,1320.5,1320.5,2
20120301|2011-08-09 02:00,9,1323.25,1324.5,1323.25,1324.5,2
20120301|2011-08-09 02:30,9,1321.75,1321.75,1321.75,1321.75,5
20120301|2011-08-09 04:00,9,1315.25,1315.25,1315.25,1315.25,1
20120301|2011-08-09 05:00,9,1318.75,1318.75,1318.75,1318.75,1
20120301|2011-08-09 06:00,9,1322,1325.5,1322,1324.5,14
20120301|2011-08-09 06:30,9,1326.75,1326.75,1324.75,1324.75,6
20120301|2011-08-09 07:00,9,1328.25,1329.25,1328.25,1329,41
20120301|2011-08-09 09:30,9,1331.25,1337,1331,1332.5,229
20120301|2011-08-09 10:00,9,1332.5,1333,1327.25,1328.25,175
20120301|2011-08-09 10:30,9,1329.75,1331.75,1328.25,1331.75,32
20120301|2011-08-09 11:00,9,1331.5,1332,1328.5,1328.75,96
20120301|2011-08-09 11:30,9,1329.25,1329.25,1322.75,1323,51
20120301|2011-08-09 12:00,9,1322.25,1325,1321.5,1323,36
20120301|2011-08-09 12:30,9,1322,1322.5,1318.75,1320.75,56
20120301|2011-08-09 13:00,9,1320.75,1323,1317.5,1317.75,88
20120301|2011-08-09 18:00,10,1327.75,1327.75,1327.75,1327.75,1
20120301|2011-08-09 20:00,10,1333.75,1334.75,1332,1334.75,7
20120301|2011-08-09 20:30,10,1336.25,1336.5,1335,1335,28
20120301|2011-08-09 21:00,10,1335,1335,1335,1335,3
20120301|2011-08-09 21:30,10,1333.5,1333.5,1333.5,1333.5,2
20120301|2011-08-09 22:00,10,1333.5,1333.5,1333.25,1333.25,2
20120301|2011-08-10 00:00,10,1332.5,1332.5,1332.5,1332.5,1
20120301|2011-08-10 00:30,10,1333,1333.5,1332.5,1332.5,7
20120301|2011-08-10 01:00,10,1329.75,1329.75,1329.75,1329.75,5
20120301|2011-08-10 02:30,10,1327.25,1331,1327.25,1331,12
20120301|2011-08-10 04:00,10,1331.75,1332.75,1331.75,1332.75,6
20120301|2011-08-10 04:30,10,1333,1333,1333,1333,2
20120301|2011-08-10 05:00,10,1333,1333,1333,1333,2
20120301|2011-08-10 06:30,10,1334,1334,1334,1334,1
20120301|2011-08-10 09:30,10,1327,1327,1317.25,1320.75,284
20120301|2011-08-10 10:00,10,1320.75,1322,1319.25,1319.25,47
20120301|2011-08-10 10:30,10,1319,1320,1315.5,1319.5,178
20120301|2011-08-10 11:00,10,1319.5,1321,1317.75,1318,135
20120301|2011-08-10 11:30,10,1316.75,1317.5,1314.75,1314.75,28
20120301|2011-08-10 12:00,10,1317.25,1317.25,1312.75,1313.5,24
20120301|2011-08-10 12:30,10,1313.25,1320.25,1313.25,1320.25,70
20120301|2011-08-10 13:00,10,1320.75,1323.5,1320,1323,110
20120301|2011-08-10 18:30,11,1319,1319,1319,1319,6
20120301|2011-08-10 19:30,11,1319,1319,1319,1319,6
20120301|2011-08-10 20:00,11,1318.5,1319,1318,1319,6
20120301|2011-08-10 20:30,11,1322.5,1325,1322.5,1325,5
20120301|2011-08-10 21:00,11,1324.75,1325.5,1324.75,1325.5,4
20120301|2011-08-10 21:30,11,1329.25,1330,1328.75,1328.75,4
20120301|2011-08-10 22:00,11,1330.75,1331,1330.75,1331,2
20120301|2011-08-10 22:30,11,1331,1331,1331,1331,1
20120301|2011-08-10 23:00,11,1330.75,1330.75,1330.75,1330.75,1
20120301|2011-08-11 00:00,11,1329,1329.25,1329,1329.25,2
20120301|2011-08-11 00:30,11,1331,1331,1331,1331,1
20120301|2011-08-11 01:00,11,1334.25,1335.25,1334.25,1335.25,34
20120301|2011-08-11 01:30,11,1335.25,1337.5,1335.25,1336.5,84
20120301|2011-08-11 02:00,11,1337.25,1338.25,1337,1338.25,62
20120301|2011-08-11 04:00,11,1341,1341.25,1341,1341,14
20120301|2011-08-11 04:30,11,1337.5,1337.5,1337.5,1337.5,4
20120301|2011-08-11 06:30,11,1331.75,1331.75,1331.75,1331.75,1
20120301|2011-08-11 07:00,11,1331.75,1331.75,1331.75,1331.75,1
20120301|2011-08-11 09:30,11,1372,1372,1351.5,1355.5,441
20120301|2011-08-11 10:00,11,1355.75,1356.25,1348.25,1348.75,165
20120301|2011-08-11 10:30,11,1347.75,1353.75,1346,1353.5,63
20120301|2011-08-11 11:00,11,1352.75,1353.25,1351.25,1353,263
20120301|2011-08-11 11:30,11,1353.25,1357.5,1353.25,1357.5,59
20120301|2011-08-11 12:00,11,1356,1356,1350.5,1351.25,41
20120301|2011-08-11 12:30,11,1351.5,1353,1350,1351,190
20120301|2011-08-11 13:00,11,1350.25,1353.5,1348,1348.5,248
20120301|2011-08-11 18:00,12,1358,1358,1358,1358,7
20120301|2011-08-11 18:30,12,1357.25,1357.25,1357.25,1357.25,1
20120301|2011-08-11 19:00,12,1358,1358,1358,1358,2
20120301|2011-08-11 19:30,12,1358,1358,1357.75,1358,6
20120301|2011-08-11 20:00,12,1358,1358.25,1357.5,1358.25,23
20120301|2011-08-11 20:30,12,1356.25,1356.5,1356.25,1356.25,5
20120301|2011-08-11 21:00,12,1356,1356,1355,1355.5,5
20120301|2011-08-11 22:30,12,1351.75,1352.75,1351.75,1352.75,4
20120301|2011-08-11 23:30,12,1351.75,1351.75,1351.25,1351.25,3
20120301|2011-08-12 00:30,12,1349.75,1351.25,1349.75,1351.25,2
20120301|2011-08-12 01:00,12,1349.75,1349.75,1349.75,1349.75,5
20120301|2011-08-12 01:30,12,1348.75,1348.75,1348.75,1348.75,2
20120301|2011-08-12 06:00,12,1349.75,1349.75,1349.75,1349.75,1
20120301|2011-08-12 09:30,12,1352.75,1355.75,1349,1353.75,131
20120301|2011-08-12 10:00,12,1353,1354.5,1352,1352.75,27
20120301|2011-08-12 10:30,12,1352.75,1356.75,1352.75,1356.75,68
20120301|2011-08-12 11:00,12,1357.25,1360.25,1356.25,1356.75,84
20120301|2011-08-12 11:30,12,1358.5,1358.75,1357.75,1358.75,34
20120301|2011-08-12 12:00,12,1359.25,1359.25,1356.75,1357.25,59
20120301|2011-08-12 12:30,12,1357,1358,1356.75,1357.5,50
20120301|2011-08-12 13:00,12,1356.75,1356.75,1351,1351.25,66
20120301|2011-08-14 18:30,15,1357.75,1357.75,1357.75,1357.75,1
20120301|2011-08-14 19:30,15,1362.5,1363,1362.5,1363,6
20120301|2011-08-14 20:00,15,1361,1361.25,1361,1361.25,3
20120301|2011-08-14 20:30,15,1359.75,1361,1359.75,1361,8
20120301|2011-08-14 21:00,15,1360,1360,1360,1360,1
20120301|2011-08-14 21:30,15,1360,1360,1360,1360,1
20120301|2011-08-14 23:00,15,1361.75,1362,1361.5,1362,16
20120301|2011-08-15 00:30,15,1361.25,1361.25,1361.25,1361.25,2
20120301|2011-08-15 01:00,15,1361.75,1362,1361.75,1361.75,28
20120301|2011-08-15 01:30,15,1361.75,1362.5,1361.75,1362,46
20120301|2011-08-15 02:00,15,1361.75,1362,1361.75,1362,8
20120301|2011-08-15 02:30,15,1362,1362,1362,1362,5
20120301|2011-08-15 04:00,15,1363.25,1363.25,1361.5,1361.5,45
20120301|2011-08-15 06:00,15,1359.5,1359.5,1359.5,1359.5,1
20120301|2011-08-15 09:30,15,1365.25,1367.5,1360.5,1363.5,84
20120301|2011-08-15 10:00,15,1364,1364,1361,1362,33
20120301|2011-08-15 10:30,15,1361.75,1365.25,1361.5,1365,17
20120301|2011-08-15 11:00,15,1365.75,1366.75,1364.75,1366.75,9
20120301|2011-08-15 11:30,15,1367,1368.5,1365,1366.25,62
20120301|2011-08-15 12:00,15,1367,1368,1366.5,1367.5,43
20120301|2011-08-15 12:30,15,1366.5,1367.75,1364.25,1364.25,33
20120301|2011-08-15 13:00,15,1364.25,1368.75,1364.25,1368.25,39
20120301|2011-08-15 18:00,16,1367.25,1367.25,1367.25,1367.25,2
20120301|2011-08-15 20:00,16,1367.5,1367.5,1363.5,1363.5,43
20120301|2011-08-15 20:30,16,1363.25,1363.75,1363.25,1363.75,57
20120301|2011-08-15 21:30,16,1365.25,1365.25,1365.25,1365.25,7
20120301|2011-08-15 23:30,16,1365.25,1365.25,1365.25,1365.25,1
20120301|2011-08-16 00:30,16,1366,1366,1364.5,1364.5,4
20120301|2011-08-16 01:00,16,1363.5,1363.5,1363,1363,35
20120301|2011-08-16 02:00,16,1359.25,1359.25,1359.25,1359.25,31
20120301|2011-08-16 07:00,16,1360,1360,1359.25,1359.25,26
20120301|2011-08-16 09:30,16,1360,1366.75,1360,1365.75,237
20120301|2011-08-16 10:00,16,1367,1367,1365.25,1366.5,37
20120301|2011-08-16 10:30,16,1368.5,1368.5,1366.25,1368.5,276
20120301|2011-08-16 11:00,16,1367.75,1371,1367,1368,104
20120301|2011-08-16 11:30,16,1366,1366.75,1365.75,1366.5,20
20120301|2011-08-16 12:00,16,1366.5,1366.75,1364,1365.5,15
20120301|2011-08-16 12:30,16,1365,1367.5,1364.75,1367.25,17
20120301|2011-08-16 13:00,16,1364.25,1367,1364.25,1367,254
20120301|2011-08-16 18:00,17,1368,1368,1368,1368,49
20120301|2011-08-16 20:00,17,1368.25,1368.25,1366.75,1366.75,3
20120301|2011-08-16 20:30,17,1366.25,1367.25,1366,1367.25,8
20120301|2011-08-16 21:30,17,1366.75,1366.75,1366.75,1366.75,2
20120301|2011-08-16 22:00,17,1368,1368,1368,1368,12
20120301|2011-08-16 22:30,17,1368,1368,1368,1368,1
20120301|2011-08-16 23:30,17,1368,1368,1368,1368,3
20120301|2011-08-17 00:00,17,1368,1368,1368,1368,6
20120301|2011-08-17 00:30,17,1368,1368,1367.75,1368,53
20120301|2011-08-17 01:00,17,1368,1368,1368,1368,66
20120301|2011-08-17 03:00,17,1367.75,1367.75,1367.75,1367.75,1
20120301|2011-08-17 04:00,17,1367.25,1367.25,1367.25,1367.25,22
20120301|2011-08-17 04:30,17,1367.25,1367.25,1367,1367,19
20120301|2011-08-17 09:30,17,1375,1385.25,1374.5,1382.5,2046
20120301|2011-08-17 10:00,17,1382.25,1384,1379.25,1380.75,839
20120301|2011-08-17 10:30,17,1380.75,1382.5,1379,1381.5,491
20120301|2011-08-17 11:00,17,1381.5,1382,1380.25,1382,97
20120301|2011-08-17 11:30,17,1382,1385,1381.5,1385,1005
20120301|2011-08-17 12:00,17,1385.25,1389,1382,1382.25,1089
20120301|2011-08-17 12:30,17,1382.5,1383.5,1380.75,1382.5,354
20120301|2011-08-17 13:00,17,1383,1385.75,1379.25,1384,798
20120301|2011-08-17 20:00,18,1380,1380,1378.5,1378.5,24
20120301|2011-08-17 22:00,18,1376,1376,1376,1376,1
20120301|2011-08-18 00:00,18,1376.5,1376.5,1376.5,1376.5,1
20120301|2011-08-18 00:30,18,1376,1376,1376,1376,2
20120301|2011-08-18 06:30,18,1373.25,1373.25,1373.25,1373.25,1
20120301|2011-08-18 09:30,18,1366,1372.5,1363.25,1369.5,197
20120301|2011-08-18 10:00,18,1370,1370.5,1369,1369.25,95
20120301|2011-08-18 10:30,18,1369.75,1373.5,1369.25,1373.5,41
20120301|2011-08-18 11:00,18,1372.75,1375.5,1370.5,1375.5,39
20120301|2011-08-18 11:30,18,1375.75,1379.5,1375.5,1379.5,63
20120301|2011-08-18 12:00,18,1379.75,1381.75,1374.25,1374.5,219
20120301|2011-08-18 12:30,18,1374,1376.25,1373.25,1374.25,246
20120301|2011-08-18 13:00,18,1374.25,1377,1372,1376.5,274
20120301|2011-08-18 18:00,19,1374.75,1374.75,1374.75,1374.75,1
20120301|2011-08-18 18:30,19,1375,1375,1375,1375,7
20120301|2011-08-18 19:00,19,1372.25,1372.25,1372.25,1372.25,3
20120301|2011-08-18 20:00,19,1368.5,1369,1365.25,1365.25,5
20120301|2011-08-18 20:30,19,1366,1366,1366,1366,4
20120301|2011-08-18 22:00,19,1370.75,1370.75,1370.75,1370.75,4
20120301|2011-08-19 00:30,19,1368,1368.25,1368,1368.25,2
20120301|2011-08-19 04:30,19,1368.75,1368.75,1368.75,1368.75,1
20120301|2011-08-19 05:00,19,1370,1370,1369.75,1369.75,5
20120301|2011-08-19 06:00,19,1371,1371,1371,1371,5
20120301|2011-08-19 06:30,19,1373.75,1375.25,1373.75,1375.25,2
20120301|2011-08-19 07:00,19,1378.75,1378.75,1378.75,1378.75,1
20120301|2011-08-19 09:30,19,1384.25,1390,1384.25,1386.5,112
20120301|2011-08-19 10:00,19,1387,1387,1382.5,1384.5,63
20120301|2011-08-19 10:30,19,1384,1386,1382,1385.5,70
20120301|2011-08-19 11:00,19,1385.5,1386,1385,1385.25,54
20120301|2011-08-19 11:30,19,1386.5,1387.25,1385,1387,38
20120301|2011-08-19 12:00,19,1387,1389,1384.25,1386.25,168
20120301|2011-08-19 12:30,19,1386,1388.25,1384.75,1387,153
20120301|2011-08-19 13:00,19,1387.5,1387.5,1380.75,1383.25,135
20120301|2011-08-21 18:00,22,1385,1392.5,1385,1392.5,21
20120301|2011-08-21 18:30,22,1392.25,1392.25,1391.75,1391.75,14
20120301|2011-08-21 19:30,22,1389.5,1389.75,1389.5,1389.5,10
20120301|2011-08-21 20:00,22,1389,1389.75,1389,1389.5,4
20120301|2011-08-21 21:30,22,1389.25,1389.25,1389.25,1389.25,6
20120301|2011-08-21 22:00,22,1389,1389,1389,1389,1
20120301|2011-08-22 00:30,22,1387,1387,1387,1387,2
20120301|2011-08-22 03:00,22,1390.5,1390.5,1390.5,1390.5,1
20120301|2011-08-22 03:30,22,1392.75,1392.75,1392.75,1392.75,3
20120301|2011-08-22 05:00,22,1393,1393,1393,1393,1
20120301|2011-08-22 05:30,22,1395,1395,1395,1395,11
20120301|2011-08-22 06:00,22,1395,1395,1395,1395,40
20120301|2011-08-22 07:00,22,1396,1396,1396,1396,51
20120301|2011-08-22 09:30,22,1396.25,1402,1395.75,1396,411
20120301|2011-08-22 10:00,22,1396.25,1398.25,1395.75,1396.25,158
20120301|2011-08-22 10:30,22,1395.75,1395.75,1392.5,1393.25,62
20120301|2011-08-22 11:00,22,1393.5,1394.5,1392,1394.5,35
20120301|2011-08-22 11:30,22,1394.5,1396.5,1393,1396.25,101
20120301|2011-08-22 12:00,22,1396.25,1396.75,1394.75,1395.75,82
20120301|2011-08-22 12:30,22,1395,1396,1393.75,1395.25,162
20120301|2011-08-22 13:00,22,1396,1399,1395.5,1398.25,325
20120301|2011-08-22 18:00,23,1400,1401,1400,1401,4
20120301|2011-08-22 19:00,23,1402,1402,1402,1402,9
20120301|2011-08-22 19:30,23,1402,1402.25,1402,1402.25,3
20120301|2011-08-22 20:00,23,1401.25,1401.25,1399.25,1399.25,17
20120301|2011-08-22 20:30,23,1401.25,1401.5,1399.25,1399.25,13
20120301|2011-08-22 21:30,23,1402,1402,1401.5,1401.5,10
20120301|2011-08-22 22:00,23,1401.5,1401.5,1401.25,1401.25,2
20120301|2011-08-23 00:00,23,1402.5,1402.5,1402.5,1402.5,1
20120301|2011-08-23 00:30,23,1402,1402.25,1402,1402,3
20120301|2011-08-23 01:00,23,1403.25,1403.25,1403.25,1403.25,2
20120301|2011-08-23 01:30,23,1404.5,1405,1404.5,1405,13
20120301|2011-08-23 02:00,23,1407.5,1408,1407.5,1408,18
20120301|2011-08-23 03:00,23,1408.25,1408.25,1408.25,1408.25,2
20120301|2011-08-23 04:00,23,1407.5,1407.5,1407.5,1407.5,5
20120301|2011-08-23 05:30,23,1407.75,1407.75,1407.5,1407.5,2
20120301|2011-08-23 06:00,23,1406.75,1406.75,1406.75,1406.75,2
20120301|2011-08-23 06:30,23,1407,1407,1406,1406,37
20120301|2011-08-23 07:00,23,1408,1408,1406.75,1406.75,8
20120301|2011-08-23 09:30,23,1404.75,1404.75,1398.5,1400.5,555
20120301|2011-08-23 10:00,23,1401.25,1406.5,1400.75,1406.5,340
20120301|2011-08-23 10:30,23,1406.75,1407,1404.75,1406.25,310
20120301|2011-08-23 11:00,23,1407.25,1409.75,1406,1408.25,250
20120301|2011-08-23 11:30,23,1408.25,1409.5,1408.25,1409.5,169
20120301|2011-08-23 12:00,23,1409.25,1410.75,1408.5,1408.75,144
20120301|2011-08-23 12:30,23,1408.75,1409,1405.25,1405.5,625
20120301|2011-08-23 13:00,23,1405.75,1409.25,1405.75,1409.25,317
20120301|2011-08-23 18:00,24,1407.5,1408.25,1407.5,1408.25,3
20120301|2011-08-23 18:30,24,1407.5,1407.5,1407.5,1407.5,3
20120301|2011-08-23 19:30,24,1408.25,1408.25,1408.25,1408.25,1
20120301|2011-08-23 20:00,24,1408.25,1409.5,1407.5,1408.75,120
20120301|2011-08-23 20:30,24,1408.75,1408.75,1407.75,1408.5,32
20120301|2011-08-23 21:00,24,1404.25,1404.25,1404,1404,36
20120301|2011-08-23 21:30,24,1405,1405.25,1405,1405.25,12
20120301|2011-08-23 22:00,24,1405.25,1405.5,1405.25,1405.5,6
20120301|2011-08-23 23:30,24,1406,1406,1405.75,1405.75,66
20120301|2011-08-24 00:30,24,1405.5,1405.75,1405,1405.75,41
20120301|2011-08-24 01:00,24,1405.25,1405.25,1405.25,1405.25,8
20120301|2011-08-24 01:30,24,1405.75,1405.75,1405.75,1405.75,2
20120301|2011-08-24 02:00,24,1405.75,1405.75,1405.75,1405.75,2
20120301|2011-08-24 02:30,24,1406.5,1406.5,1406.5,1406.5,2
20120301|2011-08-24 03:30,24,1407,1407,1407,1407,3
20120301|2011-08-24 04:00,24,1406.75,1406.75,1406.75,1406.75,2
20120301|2011-08-24 04:30,24,1406.75,1406.75,1406.75,1406.75,2
20120301|2011-08-24 05:00,24,1405.25,1405.25,1405.25,1405.25,6
20120301|2011-08-24 06:00,24,1405.5,1405.5,1405.5,1405.5,28
20120301|2011-08-24 06:30,24,1405.5,1405.75,1405.5,1405.75,11
20120301|2011-08-24 07:00,24,1406.25,1406.25,1406.25,1406.25,1
20120301|2011-08-24 09:30,24,1407.5,1413.25,1405,1409.25,452
20120301|2011-08-24 10:00,24,1409,1412,1408.5,1410.5,144
20120301|2011-08-24 10:30,24,1410.5,1411.5,1405,1405,559
20120301|2011-08-24 11:00,24,1402,1407.5,1400.25,1406.75,103
20120301|2011-08-24 11:30,24,1407.25,1408.25,1404.75,1407.75,61
20120301|2011-08-24 12:00,24,1407.25,1407.5,1403.75,1403.75,231
20120301|2011-08-24 12:30,24,1405.25,1407.5,1404.25,1405.5,100
20120301|2011-08-24 13:00,24,1405,1406.25,1401,1405.75,484
20120301|2011-08-24 18:00,25,1404,1404,1403.25,1403.25,4
20120301|2011-08-24 18:30,25,1402.75,1402.75,1402.75,1402.75,1
20120301|2011-08-24 19:00,25,1403.25,1403.25,1403,1403,200
20120301|2011-08-24 19:30,25,1404,1404,1404,1404,5
20120301|2011-08-24 20:00,25,1403.25,1404,1401.75,1401.75,11
20120301|2011-08-24 20:30,25,1402.25,1402.25,1401,1401,13
20120301|2011-08-24 21:00,25,1400,1400,1400,1400,2
20120301|2011-08-24 21:30,25,1400.5,1401,1400.5,1401,6
20120301|2011-08-24 22:30,25,1398.5,1398.5,1398.5,1398.5,2
20120301|2011-08-24 23:30,25,1401,1401,1401,1401,1
20120301|2011-08-25 00:00,25,1401.75,1401.75,1401.75,1401.75,2
20120301|2011-08-25 00:30,25,1401.75,1402.25,1400.5,1402,12
20120301|2011-08-25 01:00,25,1402.25,1402.5,1401.75,1402.5,18
20120301|2011-08-25 05:30,25,1399,1399,1399,1399,2
20120301|2011-08-25 07:00,25,1401.25,1402.25,1401.25,1402,7
20120301|2011-08-25 09:30,25,1399.5,1402,1398.75,1401.25,89
20120301|2011-08-25 10:00,25,1402.75,1406.5,1402,1404.75,120
20120301|2011-08-25 10:30,25,1404.25,1405.75,1402.75,1404.75,128
20120301|2011-08-25 11:00,25,1405.5,1410.25,1405.5,1410.25,100
20120301|2011-08-25 11:30,25,1411,1411,1404.75,1406,155
20120301|2011-08-25 12:00,25,1406.5,1408.75,1406,1408,188
20120301|2011-08-25 12:30,25,1407.5,1407.5,1405,1405.5,244
20120301|2011-08-25 13:00,25,1405.75,1406,1402.25,1404.75,253
20120301|2011-08-25 18:30,26,1405,1405,1405,1405,4
20120301|2011-08-25 19:30,26,1408,1408,1408,1408,13
20120301|2011-08-25 20:00,26,1407.25,1407.25,1407.25,1407.25,3
20120301|2011-08-25 20:30,26,1404.5,1404.5,1404,1404.5,35
20120301|2011-08-25 21:00,26,1404.5,1405.25,1403.5,1403.5,39
20120301|2011-08-25 21:30,26,1399.5,1399.5,1399.5,1399.5,1
20120301|2011-08-25 22:00,26,1400.75,1401,1399.75,1399.75,39
20120301|2011-08-26 00:30,26,1400.5,1400.5,1400.5,1400.5,3
20120301|2011-08-26 04:30,26,1401.5,1401.5,1401.5,1401.5,1
20120301|2011-08-26 06:00,26,1402.75,1402.75,1402.75,1402.75,1
20120301|2011-08-26 07:00,26,1403.25,1403.25,1403.25,1403.25,1
20120301|2011-08-26 09:30,26,1400.5,1415.75,1399.75,1412.5,137
20120301|2011-08-26 10:00,26,1413,1419,1413,1415.75,276
20120301|2011-08-26 10:30,26,1417.25,1420.75,1416.5,1419.75,171
20120301|2011-08-26 11:00,26,1420,1434.5,1419.75,1431.75,512
20120301|2011-08-26 11:30,26,1430.5,1432.75,1426.75,1430.75,505
20120301|2011-08-26 12:00,26,1430.25,1433,1428,1429.25,288
20120301|2011-08-26 12:30,26,1429.5,1432.5,1429.5,1430.5,279
20120301|2011-08-26 13:00,26,1431,1435,1428,1434,341
20120301|2011-08-28 18:00,29,1431.75,1440.25,1429.25,1440.25,44
20120301|2011-08-28 18:30,29,1439.75,1439.75,1439.75,1439.75,1
20120301|2011-08-28 19:00,29,1439,1439,1438.25,1438.75,3
20120301|2011-08-28 19:30,29,1437.25,1438.75,1437.25,1438.75,3
20120301|2011-08-28 20:00,29,1435.75,1438.25,1434.5,1437,18
20120301|2011-08-28 20:30,29,1436,1436,1435,1435.25,11
20120301|2011-08-28 22:00,29,1436.5,1436.5,1436.5,1436.5,3
20120301|2011-08-29 00:00,29,1440.75,1442,1440.75,1442,6
20120301|2011-08-29 00:30,29,1439.75,1439.75,1439.25,1439.25,3
20120301|2011-08-29 01:00,29,1439.75,1439.75,1439.5,1439.5,3
20120301|2011-08-29 01:30,29,1443,1445.5,1443,1445.5,2
20120301|2011-08-29 02:00,29,1443.25,1443.25,1442.75,1442.75,2
20120301|2011-08-29 03:00,29,1447,1447,1447,1447,2
20120301|2011-08-29 03:30,29,1447.25,1449,1447.25,1449,20
20120301|2011-08-29 04:00,29,1447.5,1447.5,1447.5,1447.5,4
20120301|2011-08-29 04:30,29,1447.5,1447.5,1447.5,1447.5,26
20120301|2011-08-29 06:30,29,1445.25,1445.25,1445,1445,3
20120301|2011-08-29 07:00,29,1446,1446,1445,1445,14
20120301|2011-08-29 09:30,29,1445.75,1448,1441,1442.5,330
20120301|2011-08-29 10:00,29,1443,1455,1441.5,1453.5,446
20120301|2011-08-29 10:30,29,1453.25,1455.75,1450,1450,348
20120301|2011-08-29 11:00,29,1450.5,1451,1448.75,1450.75,101
20120301|2011-08-29 11:30,29,1450.75,1454,1449.25,1449.25,169
20120301|2011-08-29 12:00,29,1449.5,1451.5,1449,1451,144
20120301|2011-08-29 12:30,29,1451.25,1453.25,1447.25,1449.25,266
20120301|2011-08-29 13:00,29,1450.25,1457.25,1450.25,1457,788
20120301|2011-08-29 18:00,30,1459,1460,1458.5,1459.5,25
20120301|2011-08-29 18:30,30,1455.75,1455.75,1455,1455,3
20120301|2011-08-29 19:00,30,1455,1455,1455,1455,1
20120301|2011-08-29 19:30,30,1452.5,1452.75,1451.75,1451.75,5
20120301|2011-08-29 20:00,30,1450.5,1451.5,1449.75,1449.75,153
20120301|2011-08-29 20:30,30,1447.75,1451.75,1447.75,1450.5,10
20120301|2011-08-29 21:00,30,1449.75,1449.75,1449.75,1449.75,1
20120301|2011-08-29 21:30,30,1449.75,1449.75,1449.75,1449.75,1
20120301|2011-08-29 22:00,30,1450.25,1450.25,1449.75,1449.75,5
20120301|2011-08-29 23:00,30,1450.25,1450.25,1450.25,1450.25,1
20120301|2011-08-29 23:30,30,1450,1450,1449.75,1449.75,2
20120301|2011-08-30 00:30,30,1448,1448,1448,1448,2
20120301|2011-08-30 01:30,30,1447.75,1448,1447.5,1448,39
20120301|2011-08-30 02:00,30,1451.25,1451.25,1451.25,1451.25,1
20120301|2011-08-30 02:30,30,1452,1452,1451.5,1451.5,6
20120301|2011-08-30 05:00,30,1448.25,1448.25,1448.25,1448.25,9
20120301|2011-08-30 06:00,30,1449.25,1449.5,1449.25,1449.25,8
20120301|2011-08-30 07:00,30,1448.25,1449,1447.5,1447.5,12
20120301|2011-08-30 09:30,30,1453.5,1465.25,1451.5,1463.5,362
20120301|2011-08-30 10:00,30,1464,1468.25,1462,1462,194
20120301|2011-08-30 10:30,30,1462,1462,1457.75,1459.25,143
20120301|2011-08-30 11:00,30,1459,1459.25,1455,1456.25,110
20120301|2011-08-30 11:30,30,1456.5,1460.75,1456.25,1460.25,101
20120301|2011-08-30 12:00,30,1461,1461.75,1459.75,1461.5,420
20120301|2011-08-30 12:30,30,1461.25,1464.5,1461,1463.5,998
20120301|2011-08-30 13:00,30,1462.75,1467.25,1461.75,1465.25,381
20120301|2011-08-30 18:00,31,1461.75,1461.75,1461.75,1461.75,1
20120301|2011-08-30 20:00,31,1460.75,1460.75,1460.75,1460.75,2
20120301|2011-08-30 21:00,31,1464,1464,1463,1463,34
20120301|2011-08-30 22:00,31,1464.75,1465.25,1464.75,1465.25,7
20120301|2011-08-30 22:30,31,1464,1464.75,1464,1464.25,4
20120301|2011-08-31 00:30,31,1465.25,1466,1464.5,1464.5,14
20120301|2011-08-31 01:30,31,1462,1462,1461,1461,9
20120301|2011-08-31 02:00,31,1461.25,1461.25,1461.25,1461.25,1
20120301|2011-08-31 05:00,31,1461,1461,1461,1461,2
20120301|2011-08-31 06:30,31,1462.5,1462.5,1462.5,1462.5,2
20120301|2011-08-31 07:00,31,1462.5,1462.5,1462.5,1462.5,1
20120301|2011-08-31 09:30,31,1465,1468.75,1464,1466.5,453
20120301|2011-08-31 10:00,31,1467,1475.25,1466.75,1475.25,284
20120301|2011-08-31 10:30,31,1475.5,1475.75,1469,1472.25,390
20120301|2011-08-31 11:00,31,1472,1475,1471.25,1474.5,172
20120301|2011-08-31 11:30,31,1474,1475,1469.75,1470,145
20120301|2011-08-31 12:00,31,1470.75,1471.5,1467.75,1470,211
20120301|2011-08-31 12:30,31,1469.5,1473.75,1464.75,1465.5,199
20120301|2011-08-31 13:00,31,1467.25,1469.25,1465,1467.75,350
20120301|2011-08-31 18:00,1,1468,1468,1466,1466,5
20120301|2011-08-31 18:30,1,1466.75,1466.75,1466.75,1466.75,4
20120301|2011-08-31 19:00,1,1467,1467,1467,1467,10
20120301|2011-08-31 20:00,1,1465.5,1465.5,1462,1462,6
20120301|2011-08-31 20:30,1,1462,1462.75,1462,1462.75,8
20120301|2011-08-31 22:00,1,1461.75,1461.75,1461.75,1461.75,4
20120301|2011-08-31 22:30,1,1461.75,1462.75,1461.5,1461.5,17
20120301|2011-09-01 00:30,1,1463.25,1463.25,1463.25,1463.25,2
20120301|2011-09-01 01:00,1,1460.5,1460.5,1460.5,1460.5,4
20120301|2011-09-01 01:30,1,1460.5,1460.5,1460.5,1460.5,7
20120301|2011-09-01 02:00,1,1460.5,1460.5,1459,1459,25
20120301|2011-09-01 03:00,1,1458,1458,1458,1458,1
20120301|2011-09-01 04:30,1,1457.25,1457.25,1457.25,1457.25,2
20120301|2011-09-01 06:30,1,1458.5,1458.5,1458.5,1458.5,3
20120301|2011-09-01 09:30,1,1460.75,1465.5,1457.25,1464.75,421
20120301|2011-09-01 10:00,1,1465,1465.75,1462,1464.75,198
20120301|2011-09-01 10:30,1,1464.75,1467.5,1464.5,1466.5,166
20120301|2011-09-01 11:00,1,1466.5,1469,1465.5,1469,200
20120301|2011-09-01 11:30,1,1468.25,1468.75,1464.5,1464.5,92
20120301|2011-09-01 12:00,1,1464.75,1464.75,1458.5,1459,217
20120301|2011-09-01 12:30,1,1459,1460.25,1449,1453.25,725
20120301|2011-09-01 13:00,1,1453,1453.25,1447,1451.75,384
20120301|2011-09-01 18:00,2,1452,1455,1451.5,1451.5,83
20120301|2011-09-01 18:30,2,1452,1452,1452,1452,1
20120301|2011-09-01 19:00,2,1452.25,1452.5,1451.75,1451.75,4
20120301|2011-09-01 19:30,2,1451.75,1452.75,1451.75,1452,4
20120301|2011-09-01 20:00,2,1452.75,1454,1452.75,1453.5,8
20120301|2011-09-01 20:30,2,1456.75,1457,1456.5,1456.5,14
20120301|2011-09-01 21:00,2,1456,1456,1456,1456,3
20120301|2011-09-01 22:00,2,1456.25,1456.25,1455.5,1455.5,14
20120301|2011-09-02 00:30,2,1456.5,1456.5,1456.5,1456.5,2
20120301|2011-09-02 01:30,2,1457.5,1457.5,1457.5,1457.5,1
20120301|2011-09-02 02:00,2,1456.75,1456.75,1456.75,1456.75,3
20120301|2011-09-02 05:00,2,1456,1456,1455.75,1455.75,12
20120301|2011-09-02 05:30,2,1456,1456,1456,1456,6
20120301|2011-09-02 06:30,2,1454,1454,1453.75,1453.75,6
20120301|2011-09-02 07:00,2,1453.5,1454.5,1453,1454.5,98
20120301|2011-09-02 09:30,2,1451.25,1458,1449.5,1453.75,334
20120301|2011-09-02 10:00,2,1454.5,1464.5,1454.5,1462.75,520
20120301|2011-09-02 10:30,2,1462.75,1462.75,1460.5,1462.75,266
20120301|2011-09-02 11:00,2,1462,1464,1462,1462,304
20120301|2011-09-02 11:30,2,1462.75,1465.5,1460.5,1462.5,179
20120301|2011-09-02 12:00,2,1461.75,1462.5,1457,1457.25,366
20120301|2011-09-02 12:30,2,1457.75,1460,1456.5,1460,331
20120301|2011-09-02 13:00,2,1461,1461,1456.5,1459.5,347
20120301|2011-09-05 18:00,6,1442,1444.75,1442,1443,35
20120301|2011-09-05 18:30,6,1443.5,1443.5,1442.25,1442.25,21
20120301|2011-09-05 19:00,6,1444,1444.25,1442.5,1442.5,12
20120301|2011-09-05 19:30,6,1441.5,1444.25,1441.5,1443.25,7
20120301|2011-09-05 20:00,6,1443.75,1447.25,1443,1447.25,8
20120301|2011-09-05 20:30,6,1446,1447,1446,1447,5
20120301|2011-09-05 21:00,6,1445.5,1445.5,1443,1443,4
20120301|2011-09-05 21:30,6,1438.5,1439,1438.5,1439,9
20120301|2011-09-05 22:00,6,1440.75,1440.75,1440,1440,47
20120301|2011-09-05 23:00,6,1438.5,1438.5,1437.25,1437.25,57
20120301|2011-09-06 00:30,6,1439,1440,1439,1440,30
20120301|2011-09-06 01:00,6,1440.5,1442.25,1440.5,1442.25,54
20120301|2011-09-06 01:30,6,1442.25,1442.25,1441,1441,74
20120301|2011-09-06 02:00,6,1444.5,1444.5,1443.75,1443.75,74
20120301|2011-09-06 02:30,6,1443.75,1443.75,1443.75,1443.75,1
20120301|2011-09-06 05:00,6,1443.5,1443.5,1443.5,1443.5,11
20120301|2011-09-06 06:00,6,1443.25,1443.25,1443.25,1443.25,1
20120301|2011-09-06 06:30,6,1441,1441,1441,1441,2
20120301|2011-09-06 07:00,6,1441.5,1442.75,1441.5,1442.75,4
20120301|2011-09-06 09:30,6,1442.75,1442.75,1429.25,1431.75,1364
20120301|2011-09-06 10:00,6,1432,1432.25,1427.25,1428.25,629
20120301|2011-09-06 10:30,6,1428.25,1432.75,1422.25,1432.25,551
20120301|2011-09-06 11:00,6,1430.75,1430.75,1426.75,1427.25,356
20120301|2011-09-06 11:30,6,1426.5,1428.25,1425,1426,887
20120301|2011-09-06 12:00,6,1425.75,1427.25,1424.25,1425.25,446
20120301|2011-09-06 12:30,6,1425.25,1433.5,1425,1432.5,747
20120301|2011-09-06 13:00,6,1433,1436.75,1432,1433,316
20120301|2011-09-06 18:00,7,1436.5,1439.25,1436.5,1438.75,23
20120301|2011-09-06 18:30,7,1438.75,1438.75,1438.75,1438.75,3
20120301|2011-09-06 19:30,7,1439.5,1441.25,1439.5,1439.75,22
20120301|2011-09-06 20:00,7,1441,1442,1439.75,1441,31
20120301|2011-09-06 20:30,7,1441,1441,1440,1440,15
20120301|2011-09-06 21:30,7,1442.75,1442.75,1442.75,1442.75,2
20120301|2011-09-06 22:00,7,1443,1444.5,1443,1444,6
20120301|2011-09-07 00:30,7,1442.75,1442.75,1442.25,1442.25,3
20120301|2011-09-07 01:00,7,1443,1443.5,1443,1443.5,35
20120301|2011-09-07 01:30,7,1446,1446,1446,1446,20
20120301|2011-09-07 02:00,7,1445,1445,1445,1445,48
20120301|2011-09-07 04:00,7,1445,1445,1445,1445,6
20120301|2011-09-07 05:30,7,1447.5,1447.5,1447.5,1447.5,5
20120301|2011-09-07 06:30,7,1445.25,1445.25,1445.25,1445.25,1
20120301|2011-09-07 09:30,7,1449,1449.75,1437.75,1439.5,419
20120301|2011-09-07 10:00,7,1439.75,1439.75,1432.5,1434.75,174
20120301|2011-09-07 10:30,7,1435.5,1435.75,1432.25,1434,62
20120301|2011-09-07 11:00,7,1433.5,1435.75,1429.25,1435.25,108
20120301|2011-09-07 11:30,7,1436,1438.25,1433.75,1433.75,50
20120301|2011-09-07 12:00,7,1434.75,1434.75,1431.75,1432,30
20120301|2011-09-07 12:30,7,1434.25,1435,1432.25,1434.5,52
20120301|2011-09-07 13:00,7,1434.5,1437.25,1432.75,1436.5,62
20120301|2011-09-07 18:00,8,1437.25,1437.25,1436.5,1436.5,6
20120301|2011-09-07 18:30,8,1436.5,1436.5,1436.5,1436.5,1
20120301|2011-09-07 19:00,8,1436.25,1437.25,1436.25,1437.25,94
20120301|2011-09-07 19:30,8,1436.25,1436.25,1436.25,1436.25,3
20120301|2011-09-07 20:00,8,1437.25,1437.25,1435,1435,6
20120301|2011-09-07 21:00,8,1436.25,1436.5,1435.5,1435.5,7
20120301|2011-09-07 21:30,8,1437.75,1437.75,1437.75,1437.75,17
20120301|2011-09-07 22:00,8,1438.5,1438.5,1438.5,1438.5,2
20120301|2011-09-08 00:00,8,1439.75,1439.75,1439.75,1439.75,1
20120301|2011-09-08 00:30,8,1440,1440.25,1440,1440.25,26
20120301|2011-09-08 03:30,8,1440,1440,1440,1440,1
20120301|2011-09-08 04:00,8,1440,1440,1440,1440,1
20120301|2011-09-08 06:00,8,1438.5,1438.5,1438.5,1438.5,1
20120301|2011-09-08 06:30,8,1438.5,1438.5,1438.5,1438.5,3
20120301|2011-09-08 09:30,8,1434.75,1440,1432.5,1438.25,183
20120301|2011-09-08 10:00,8,1435.75,1436.5,1432.5,1433.25,137
20120301|2011-09-08 10:30,8,1433,1433,1429,1432.5,104
20120301|2011-09-08 11:00,8,1431,1432.25,1429.75,1430.25,25
20120301|2011-09-08 11:30,8,1430.5,1434,1429.5,1433.5,98
20120301|2011-09-08 12:00,8,1433.25,1433.25,1430.5,1430.5,44
20120301|2011-09-08 12:30,8,1431.5,1433.5,1429.5,1432.75,329
20120301|2011-09-08 13:00,8,1433.25,1436,1433,1434.5,306
20120301|2011-09-08 18:00,9,1434.25,1434.25,1434.25,1434.25,2
20120301|2011-09-08 18:30,9,1433.5,1433.5,1433.5,1433.5,2
20120301|2011-09-08 19:00,9,1432.5,1432.5,1432.5,1432.5,2
20120301|2011-09-08 20:00,9,1436,1440.75,1436,1440.5,31
20120301|2011-09-08 20:30,9,1440,1440,1439.25,1439.5,5
20120301|2011-09-08 21:30,9,1440.25,1440.25,1440.25,1440.25,2
20120301|2011-09-08 23:30,9,1440.5,1440.5,1440.5,1440.5,10
20120301|2011-09-09 00:30,9,1441.5,1441.5,1441.5,1441.5,1
20120301|2011-09-09 01:00,9,1442,1442.25,1442,1442,5
20120301|2011-09-09 01:30,9,1442.25,1442.25,1442.25,1442.25,1
20120301|2011-09-09 02:00,9,1444.5,1444.5,1444.5,1444.5,22
20120301|2011-09-09 02:30,9,1443.75,1443.75,1443.75,1443.75,1
20120301|2011-09-09 03:00,9,1442.5,1442.5,1442.5,1442.5,1
20120301|2011-09-09 03:30,9,1441.75,1442,1441.75,1442,10
20120301|2011-09-09 05:30,9,1441,1441,1441,1441,2
20120301|2011-09-09 06:30,9,1439.5,1439.5,1439.5,1439.5,1
20120301|2011-09-09 07:00,9,1439,1439,1439,1439,5
20120301|2011-09-09 09:30,9,1434.5,1438.5,1428.5,1436.25,255
20120301|2011-09-09 10:00,9,1437.5,1438.25,1435.75,1436.5,163
20120301|2011-09-09 10:30,9,1435.5,1435.5,1431.25,1431.5,217
20120301|2011-09-09 11:00,9,1431.75,1433,1431.25,1432.5,81
20120301|2011-09-09 11:30,9,1432.75,1437.5,1432,1436.5,167
20120301|2011-09-09 12:00,9,1435.75,1437.5,1435.25,1437.5,300
20120301|2011-09-09 12:30,9,1437.75,1443,1436.5,1442,835
20120301|2011-09-09 13:00,9,1441.25,1443.75,1440,1442.25,292
20120301|2011-09-11 18:00,12,1445.5,1445.5,1445.5,1445.5,1
20120301|2011-09-11 18:30,12,1445.5,1446,1445.5,1446,3
20120301|2011-09-11 19:00,12,1446,1446.25,1446,1446,3
20120301|2011-09-11 19:30,12,1446.5,1446.5,1446.5,1446.5,1
20120301|2011-09-11 20:00,12,1446,1446.5,1446,1446.5,10
20120301|2011-09-11 21:30,12,1446,1446.25,1446,1446.25,3
20120301|2011-09-11 22:00,12,1446.25,1446.25,1446.25,1446.25,1
20120301|2011-09-12 02:00,12,1443.5,1443.5,1443.5,1443.5,1
20120301|2011-09-12 02:30,12,1443.5,1443.5,1443.5,1443.5,3
20120301|2011-09-12 03:00,12,1442.5,1442.5,1442.5,1442.5,40
20120301|2011-09-12 03:30,12,1444.75,1444.75,1444.75,1444.75,1
20120301|2011-09-12 04:00,12,1444,1444,1443.75,1443.75,30
20120301|2011-09-12 04:30,12,1444,1444.25,1444,1444.25,9
20120301|2011-09-12 05:00,12,1443.75,1443.75,1443.75,1443.75,5
20120301|2011-09-12 05:30,12,1443.75,1443.75,1439,1439,20
20120301|2011-09-12 06:00,12,1439,1439,1438,1439,29
20120301|2011-09-12 06:30,12,1437.75,1438,1437.75,1438,2
20120301|2011-09-12 07:00,12,1440,1442.25,1440,1442,7
20120301|2011-09-12 09:30,12,1426.5,1429,1414.25,1421.75,620
20120301|2011-09-12 10:00,12,1420.25,1420.5,1418,1418,154
20120301|2011-09-12 10:30,12,1417.75,1417.75,1408.25,1408.5,322
20120301|2011-09-12 11:00,12,1408.25,1416,1406.75,1416,235
20120301|2011-09-12 11:30,12,1415.75,1421.5,1413,1413,281
20120301|2011-09-12 12:00,12,1413.75,1418.25,1413.75,1414.5,101
20120301|2011-09-12 12:30,12,1416.25,1416.25,1411.5,1414.5,220
20120301|2011-09-12 13:00,12,1414,1415.25,1412.25,1413,146
20120301|2011-09-12 19:30,13,1418,1418,1417.5,1417.5,3
20120301|2011-09-12 20:00,13,1418,1418,1417.5,1417.5,3
20120301|2011-09-12 21:00,13,1417,1417,1417,1417,4
20120301|2011-09-12 21:30,13,1415,1415,1415,1415,10
20120301|2011-09-12 22:00,13,1414.75,1414.75,1414.75,1414.75,10
20120301|2011-09-12 23:30,13,1417,1417,1417,1417,1
20120301|2011-09-13 00:30,13,1413,1413,1411.5,1412.5,7
20120301|2011-09-13 01:00,13,1413,1413,1413,1413,8
20120301|2011-09-13 01:30,13,1414.25,1414.25,1414,1414,21
20120301|2011-09-13 02:00,13,1411,1411,1409.25,1409.25,6
20120301|2011-09-13 03:00,13,1405.75,1405.75,1401,1401.5,18
20120301|2011-09-13 04:00,13,1401.5,1401.5,1399.5,1399.5,2
20120301|2011-09-13 06:30,13,1405,1405,1405,1405,1
20120301|2011-09-13 09:30,13,1410.25,1417,1404,1407.5,799
20120301|2011-09-13 10:00,13,1407,1407.25,1402.75,1403.5,183
20120301|2011-09-13 10:30,13,1405,1405.25,1402.25,1403.25,66
20120301|2011-09-13 11:00,13,1402,1403.5,1400,1402.5,142
20120301|2011-09-13 11:30,13,1403,1411.75,1403,1409,177
20120301|2011-09-13 12:00,13,1408.75,1411.75,1407.25,1411.5,86
20120301|2011-09-13 12:30,13,1411,1411,1406,1409.25,281
20120301|2011-09-13 13:00,13,1409.25,1410.5,1407.5,1408.75,201
20120301|2011-09-13 18:00,14,1411.25,1411.25,1411.25,1411.25,15
20120301|2011-09-13 20:00,14,1413.5,1414.5,1413,1414,50
20120301|2011-09-13 20:30,14,1413.5,1413.5,1413.5,1413.5,2
20120301|2011-09-13 21:00,14,1408.5,1409.5,1408.25,1408.25,7
20120301|2011-09-13 21:30,14,1407.5,1407.5,1407,1407,6
20120301|2011-09-13 22:30,14,1399,1399,1399,1399,5
20120301|2011-09-14 00:30,14,1399.25,1399.25,1397.5,1397.5,8
20120301|2011-09-14 02:00,14,1396.5,1396.5,1396.5,1396.5,1
20120301|2011-09-14 02:30,14,1402,1402,1402,1402,1
20120301|2011-09-14 05:00,14,1403.25,1403.25,1403.25,1403.25,2
20120301|2011-09-14 09:30,14,1401.25,1413.25,1401,1405,535
20120301|2011-09-14 10:00,14,1404,1407.25,1403.25,1405,211
20120301|2011-09-14 10:30,14,1405.25,1406.25,1402.75,1403.75,96
20120301|2011-09-14 11:00,14,1404.5,1404.75,1399.5,1402,128
20120301|2011-09-14 11:30,14,1402.5,1406,1399.5,1401,147
20120301|2011-09-14 12:00,14,1400.5,1402.25,1400.25,1401,91
20120301|2011-09-14 12:30,14,1401.5,1402.5,1400,1401,152
20120301|2011-09-14 13:00,14,1401.25,1402.5,1400.75,1400.75,92
20120301|2011-09-14 18:00,15,1403.25,1403.25,1403,1403,5
20120301|2011-09-14 19:00,15,1403.25,1403.25,1402.25,1402.25,6
20120301|2011-09-14 20:00,15,1402.5,1403.25,1402.5,1402.5,6
20120301|2011-09-14 20:30,15,1400.75,1400.75,1398,1399.75,11
20120301|2011-09-14 21:00,15,1400.5,1400.5,1400.5,1400.5,2
20120301|2011-09-14 21:30,15,1401.75,1401.75,1401.75,1401.75,2
20120301|2011-09-14 22:00,15,1403,1403,1402.5,1402.5,15
20120301|2011-09-15 00:30,15,1401,1401,1401,1401,1
20120301|2011-09-15 02:00,15,1399.25,1399.25,1399.25,1399.25,1
20120301|2011-09-15 04:30,15,1396.5,1396.5,1396.5,1396.5,3
20120301|2011-09-15 05:30,15,1397.25,1397.25,1397.25,1397.25,1
20120301|2011-09-15 06:00,15,1396,1396,1395.5,1395.5,7
20120301|2011-09-15 09:30,15,1397.25,1398,1380,1380.75,500
20120301|2011-09-15 10:00,15,1380.75,1382,1377.25,1380,154
20120301|2011-09-15 10:30,15,1379.5,1383.25,1377.5,1380.75,99
20120301|2011-09-15 11:00,15,1380.75,1381.5,1376.25,1381,163
20120301|2011-09-15 11:30,15,1380.5,1382,1379,1380.75,241
20120301|2011-09-15 12:00,15,1380.75,1380.75,1376.75,1376.75,162
20120301|2011-09-15 12:30,15,1375.5,1379,1375.5,1378,305
20120301|2011-09-15 13:00,15,1378.5,1380.5,1376.5,1378.75,100
20120301|2011-09-15 18:00,16,1378,1379.5,1378,1379,7
20120301|2011-09-15 19:30,16,1379,1379,1379,1379,1
20120301|2011-09-15 20:00,16,1380.75,1381.5,1380.75,1381.5,2
20120301|2011-09-15 20:30,16,1383.5,1383.5,1383.5,1383.5,2
20120301|2011-09-15 21:00,16,1383.25,1383.25,1383.25,1383.25,1
20120301|2011-09-15 22:30,16,1385.5,1385.75,1385.5,1385.75,2
20120301|2011-09-16 00:30,16,1384.25,1384.25,1384.25,1384.25,1
20120301|2011-09-16 01:30,16,1385.75,1385.75,1385.5,1385.75,18
20120301|2011-09-16 02:00,16,1386.5,1387.25,1386.5,1387.25,12
20120301|2011-09-16 03:00,16,1385.75,1385.75,1385,1385.25,7
20120301|2011-09-16 04:30,16,1382.5,1382.5,1382.25,1382.25,50
20120301|2011-09-16 05:00,16,1382.25,1382.25,1382.25,1382.25,50
20120301|2011-09-16 05:30,16,1383,1383.25,1383,1383.25,2
20120301|2011-09-16 06:30,16,1384.75,1384.75,1384.75,1384.75,1
20120301|2011-09-16 07:00,16,1384.75,1384.75,1384.75,1384.75,1
20120301|2011-09-16 09:30,16,1381.25,1384,1377.75,1382.75,474
20120301|2011-09-16 10:00,16,1382.5,1382.5,1371.75,1374,469
20120301|2011-09-16 10:30,16,1373.75,1379,1370,1377.25,421
20120301|2011-09-16 11:00,16,1377.5,1378,1373.75,1374,121
20120301|2011-09-16 11:30,16,1374.25,1375.75,1374.25,1374.75,53
20120301|2011-09-16 12:00,16,1375.25,1377.75,1373.5,1377.5,467
20120301|2011-09-16 12:30,16,1378.25,1379,1374.25,1376.75,239
20120301|2011-09-16 13:00,16,1376.75,1381,1375,1378.75,222
20120301|2011-09-18 18:00,19,1372.25,1374.25,1371.5,1371.5,8
20120301|2011-09-18 18:30,19,1371.75,1371.75,1371.75,1371.75,1
20120301|2011-09-18 19:00,19,1373.5,1374.25,1373.5,1374.25,30
20120301|2011-09-18 19:30,19,1373.5,1374,1373.5,1374,2
20120301|2011-09-18 20:00,19,1374,1374,1371,1371,18
20120301|2011-09-18 21:00,19,1370,1370,1368,1368,9
20120301|2011-09-18 21:30,19,1369,1369,1369,1369,4
20120301|2011-09-18 22:00,19,1368.5,1368.75,1368,1368,8
20120301|2011-09-18 22:30,19,1368.5,1368.75,1368.5,1368.5,41
20120301|2011-09-18 23:30,19,1368,1368,1368,1368,2
20120301|2011-09-19 00:30,19,1367.5,1367.5,1367.25,1367.25,7
20120301|2011-09-19 01:30,19,1367,1367,1366,1366,31
20120301|2011-09-19 02:00,19,1365.25,1365.25,1364,1365.25,24
20120301|2011-09-19 02:30,19,1364.5,1364.5,1364.5,1364.5,80
20120301|2011-09-19 03:30,19,1364,1364,1364,1364,1
20120301|2011-09-19 04:00,19,1364,1364,1364,1364,2
20120301|2011-09-19 04:30,19,1364,1364,1364,1364,1
20120301|2011-09-19 05:00,19,1365,1365,1365,1365,4
20120301|2011-09-19 05:30,19,1364.25,1364.75,1364.25,1364.75,3
20120301|2011-09-19 06:00,19,1365,1365,1365,1365,2
20120301|2011-09-19 06:30,19,1367,1367,1367,1367,11
20120301|2011-09-19 07:00,19,1367,1367,1366.75,1367,43
20120301|2011-09-19 09:30,19,1362,1362,1346.5,1349.25,690
20120301|2011-09-19 10:00,19,1350,1351.75,1346.5,1349,294
20120301|2011-09-19 10:30,19,1349,1354,1347.5,1353,187
20120301|2011-09-19 11:00,19,1353.75,1353.75,1350,1351.25,61
20120301|2011-09-19 11:30,19,1351.25,1352.75,1349.75,1350,223
20120301|2011-09-19 12:00,19,1349.5,1349.5,1348,1348.75,84
20120301|2011-09-19 12:30,19,1348.75,1350.75,1348,1350,154
20120301|2011-09-19 13:00,19,1350,1357,1350,1353.75,557
20120301|2011-09-19 18:00,20,1359,1361.25,1358.75,1358.75,8
20120301|2011-09-19 19:00,20,1361.5,1361.5,1361.5,1361.5,2
20120301|2011-09-19 19:30,20,1363,1363,1363,1363,1
20120301|2011-09-19 20:00,20,1363.25,1367.5,1363.25,1367.25,10
20120301|2011-09-19 20:30,20,1367,1367,1367,1367,4
20120301|2011-09-19 21:00,20,1366.5,1366.5,1366.25,1366.25,4
20120301|2011-09-19 21:30,20,1365,1365.25,1365,1365.25,5
20120301|2011-09-19 22:00,20,1365.5,1366.75,1365.25,1366.75,8
20120301|2011-09-20 00:00,20,1365,1365,1365,1365,4
20120301|2011-09-20 00:30,20,1364.25,1364.25,1364.25,1364.25,2
20120301|2011-09-20 01:30,20,1363.5,1364,1363.25,1364,72
20120301|2011-09-20 02:00,20,1364.5,1364.5,1364.5,1364.5,4
20120301|2011-09-20 02:30,20,1364,1364,1361.5,1361.5,9
20120301|2011-09-20 03:00,20,1362.5,1362.75,1362,1362.75,12
20120301|2011-09-20 04:00,20,1363.5,1364,1363.5,1364,3
20120301|2011-09-20 09:30,20,1364.5,1367.25,1360.5,1362.5,377
20120301|2011-09-20 10:00,20,1362.25,1363.5,1360,1360.25,476
20120301|2011-09-20 10:30,20,1360.25,1361,1358.25,1358.75,267
20120301|2011-09-20 11:00,20,1359,1361.5,1358.25,1361,294
20120301|2011-09-20 11:30,20,1361,1361,1357.25,1357.75,141
20120301|2011-09-20 12:00,20,1359,1359.25,1356.25,1356.5,184
20120301|2011-09-20 12:30,20,1356,1359.25,1354.75,1355.25,153
20120301|2011-09-20 13:00,20,1355.25,1355.75,1353.5,1355.25,275
20120301|2011-09-20 18:00,21,1355,1355,1351.75,1351.75,11
20120301|2011-09-20 18:30,21,1350.25,1353.25,1350.25,1353.25,11
20120301|2011-09-20 19:00,21,1354,1356,1354,1356,2
20120301|2011-09-20 19:30,21,1354.5,1354.75,1354.25,1354.25,8
20120301|2011-09-20 20:00,21,1355.25,1356,1355.25,1355.5,21
20120301|2011-09-20 20:30,21,1357,1357.25,1356.25,1356.5,9
20120301|2011-09-20 21:00,21,1355.25,1356.5,1354,1356.5,20
20120301|2011-09-20 21:30,21,1357.5,1360.75,1357.5,1360.75,6
20120301|2011-09-20 22:00,21,1361,1363,1360.5,1363,16
20120301|2011-09-20 22:30,21,1363.25,1363.25,1363.25,1363.25,1
20120301|2011-09-20 23:30,21,1363.5,1363.5,1363.5,1363.5,1
20120301|2011-09-21 00:00,21,1363,1363,1363,1363,1
20120301|2011-09-21 00:30,21,1362.25,1363,1362.25,1363,2
20120301|2011-09-21 01:00,21,1363.5,1363.5,1363.5,1363.5,6
20120301|2011-09-21 01:30,21,1363.5,1363.5,1363.5,1363.5,51
20120301|2011-09-21 02:00,21,1361.75,1361.75,1357.25,1357.25,42
20120301|2011-09-21 02:30,21,1358.75,1360,1357.75,1358,17
20120301|2011-09-21 04:30,21,1359.75,1359.75,1357.5,1357.5,7
20120301|2011-09-21 06:00,21,1360.25,1360.25,1359.75,1360,4
20120301|2011-09-21 07:00,21,1359.25,1359.25,1358,1358.25,11
20120301|2011-09-21 09:30,21,1355.75,1359,1351.25,1353,1727
20120301|2011-09-21 10:00,21,1352.25,1353,1349,1351.5,442
20120301|2011-09-21 10:30,21,1350.75,1352.75,1349,1350.75,229
20120301|2011-09-21 11:00,21,1349.25,1352,1348,1349,182
20120301|2011-09-21 11:30,21,1349.25,1350,1347.5,1348.25,296
20120301|2011-09-21 12:00,21,1348,1348.75,1345,1345.75,352
20120301|2011-09-21 12:30,21,1347,1347.5,1345,1345,490
20120301|2011-09-21 13:00,21,1345,1345.5,1338.25,1340.75,280
20120301|2011-09-21 18:00,22,1336.75,1337.5,1331.5,1334,111
20120301|2011-09-21 18:30,22,1334.75,1335.75,1334.25,1334.25,10
20120301|2011-09-21 19:00,22,1331.25,1331.25,1330.25,1331,19
20120301|2011-09-21 19:30,22,1331,1331.5,1329,1329,128
20120301|2011-09-21 20:00,22,1329,1332,1328,1332,74
20120301|2011-09-21 20:30,22,1335.25,1335.25,1332.75,1332.75,7
20120301|2011-09-21 21:00,22,1333.75,1333.75,1329.25,1329.25,22
20120301|2011-09-21 21:30,22,1330,1333.25,1330,1330.25,118
20120301|2011-09-22 00:30,22,1329.75,1329.75,1329.75,1329.75,2
20120301|2011-09-22 01:00,22,1329,1329,1324.75,1325,96
20120301|2011-09-22 01:30,22,1325.25,1327,1324.5,1327,185
20120301|2011-09-22 02:00,22,1325.5,1325.5,1322,1323.75,272
20120301|2011-09-22 02:30,22,1323,1323.75,1323,1323.25,10
20120301|2011-09-22 03:00,22,1322.5,1323.25,1319.25,1319.75,122
20120301|2011-09-22 03:30,22,1319.5,1319.5,1315.5,1315.5,97
20120301|2011-09-22 04:00,22,1313.75,1314.75,1313.75,1313.75,64
20120301|2011-09-22 04:30,22,1312.75,1312.75,1311.5,1311.5,14
20120301|2011-09-22 05:30,22,1313.75,1314,1313.5,1313.75,17
20120301|2011-09-22 06:00,22,1315,1315.5,1315,1315.5,2
20120301|2011-09-22 06:30,22,1317.75,1317.75,1312,1312,252
20120301|2011-09-22 07:00,22,1312.25,1312.25,1308.25,1311.75,508
20120301|2011-09-22 09:30,22,1308.25,1316,1303.25,1312.25,759
20120301|2011-09-22 10:00,22,1313.5,1313.75,1311.25,1312.5,270
20120301|2011-09-22 10:30,22,1312.75,1313.25,1311.5,1312.75,1062
20120301|2011-09-22 11:00,22,1312.5,1312.75,1307.5,1311,1638
20120301|2011-09-22 11:30,22,1310.75,1313.25,1310,1313.25,232
20120301|2011-09-22 12:00,22,1313.5,1313.75,1307.5,1309,515
20120301|2011-09-22 12:30,22,1309,1313,1308,1309,510
20120301|2011-09-22 13:00,22,1309,1309,1300.25,1301.5,708
20120301|2011-09-22 18:00,23,1306.75,1308,1305,1305.25,63
20120301|2011-09-22 18:30,23,1304.5,1304.5,1302.5,1302.5,28
20120301|2011-09-22 19:00,23,1302,1303,1302,1302.75,50
20120301|2011-09-22 19:30,23,1305.75,1306.25,1305.75,1306.25,3
20120301|2011-09-22 20:00,23,1304.75,1304.75,1302.75,1303.25,117
20120301|2011-09-22 20:30,23,1302.5,1303.25,1300.75,1301.5,100
20120301|2011-09-22 21:00,23,1302.75,1303.25,1301.5,1303.25,12
20120301|2011-09-22 21:30,23,1303.25,1303.25,1300.75,1302,59
20120301|2011-09-22 22:00,23,1302,1302,1299.75,1300,52
20120301|2011-09-22 22:30,23,1301.25,1301.25,1301.25,1301.25,2
20120301|2011-09-22 23:00,23,1301.75,1301.75,1301.75,1301.75,1
20120301|2011-09-23 00:00,23,1301,1301,1301,1301,4
20120301|2011-09-23 00:30,23,1299.5,1299.5,1283.75,1283.75,332
20120301|2011-09-23 01:00,23,1283.25,1283.75,1269.75,1277.5,163
20120301|2011-09-23 01:30,23,1281,1285.5,1281,1285.5,63
20120301|2011-09-23 02:00,23,1285,1287.5,1285,1286,121
20120301|2011-09-23 02:30,23,1286,1288,1285.75,1288,7
20120301|2011-09-23 03:00,23,1290.5,1295.75,1290.5,1293.75,45
20120301|2011-09-23 03:30,23,1294.25,1295.25,1293.5,1294.5,42
20120301|2011-09-23 04:00,23,1296.5,1300.25,1296.5,1300.25,11
20120301|2011-09-23 04:30,23,1299.25,1299.25,1297.75,1298.75,7
20120301|2011-09-23 05:00,23,1294,1294,1291.25,1291.25,81
20120301|2011-09-23 05:30,23,1286.25,1287,1281.5,1281.5,16
20120301|2011-09-23 06:00,23,1285,1286,1283,1283,6
20120301|2011-09-23 06:30,23,1280,1281.5,1280,1281.5,8
20120301|2011-09-23 07:00,23,1282.25,1282.25,1279.75,1281,39
20120301|2011-09-23 09:30,23,1286.5,1295.25,1284.5,1291.25,1683
20120301|2011-09-23 10:00,23,1291.25,1292.25,1286,1289,797
20120301|2011-09-23 10:30,23,1288.5,1288.5,1282.5,1285,387
20120301|2011-09-23 11:00,23,1284.5,1288.25,1284,1285,207
20120301|2011-09-23 11:30,23,1284.25,1285.75,1283,1284,752
20120301|2011-09-23 12:00,23,1284,1285.5,1277.5,1283.75,326
20120301|2011-09-23 12:30,23,1283.75,1286.75,1280.75,1283.5,436
20120301|2011-09-23 13:00,23,1283,1283,1275.5,1277.5,1487
20120301|2011-09-25 18:00,26,1282.25,1283,1281,1282.5,60
20120301|2011-09-25 18:30,26,1280.25,1280.25,1280.25,1280.25,1
20120301|2011-09-25 19:00,26,1279.25,1280.25,1279.25,1280.25,3
20120301|2011-09-25 19:30,26,1280.5,1280.5,1280.5,1280.5,1
20120301|2011-09-25 20:00,26,1281.25,1281.25,1275.75,1276.75,27
20120301|2011-09-25 20:30,26,1275.75,1279.75,1275.25,1278.5,21
20120301|2011-09-25 21:00,26,1277.25,1278.5,1277.25,1278.5,4
20120301|2011-09-25 21:30,26,1278,1279.75,1277.5,1277.5,18
20120301|2011-09-25 22:00,26,1279.75,1279.75,1277.75,1277.75,4
20120301|2011-09-25 22:30,26,1276.25,1276.25,1276.25,1276.25,1
20120301|2011-09-25 23:00,26,1276,1276,1276,1276,1
20120301|2011-09-25 23:30,26,1273.75,1273.75,1273.75,1273.75,1
20120301|2011-09-26 00:00,26,1270.75,1270.75,1270.75,1270.75,1
20120301|2011-09-26 00:30,26,1271,1271,1261.25,1261.25,11
20120301|2011-09-26 01:00,26,1259.25,1259.25,1253.75,1253.75,495
20120301|2011-09-26 01:30,26,1252.25,1252.25,1245.5,1249.75,199
20120301|2011-09-26 02:00,26,1247.75,1250.5,1247.75,1250,60
20120301|2011-09-26 02:30,26,1253,1256.25,1253,1256.25,53
20120301|2011-09-26 03:00,26,1256,1263.25,1255.75,1263,17
20120301|2011-09-26 03:30,26,1260.75,1264.5,1260.75,1264.5,16
20120301|2011-09-26 04:00,26,1264.75,1268.75,1264.75,1268.75,65
20120301|2011-09-26 04:30,26,1268.75,1269,1262.25,1264.75,299
20120301|2011-09-26 05:00,26,1265.5,1268.25,1265.5,1267.5,63
20120301|2011-09-26 05:30,26,1268.25,1269.75,1268,1269.75,16
20120301|2011-09-26 06:00,26,1270,1271,1268,1270.25,17
20120301|2011-09-26 06:30,26,1269.75,1269.75,1266.5,1266.5,20
20120301|2011-09-26 07:00,26,1268.25,1268.25,1268,1268,3
20120301|2011-09-26 09:30,26,1264.25,1268.75,1257.25,1266.5,848
20120301|2011-09-26 10:00,26,1266.25,1277.5,1265.75,1277.5,297
20120301|2011-09-26 10:30,26,1277,1284.5,1276,1283.25,339
20120301|2011-09-26 11:00,26,1282.75,1283.25,1271.75,1271.75,424
20120301|2011-09-26 11:30,26,1272.25,1277,1271.5,1274,194
20120301|2011-09-26 12:00,26,1272.75,1278,1272.25,1278,85
20120301|2011-09-26 12:30,26,1276.5,1282,1276.5,1281,156
20120301|2011-09-26 13:00,26,1280.5,1282,1276.25,1276.5,151
20120301|2011-09-26 18:00,27,1279,1279.75,1279,1279.75,2
20120301|2011-09-26 18:30,27,1280.75,1280.75,1280.75,1280.75,2
20120301|2011-09-26 19:00,27,1280.75,1281,1280.25,1280.25,14
20120301|2011-09-26 19:30,27,1280.25,1280.75,1279.5,1280.75,8
20120301|2011-09-26 20:00,27,1279.75,1282.25,1278,1282,42
20120301|2011-09-26 20:30,27,1280.75,1282.5,1280.5,1280.5,31
20120301|2011-09-26 21:00,27,1281.5,1281.75,1281.5,1281.75,4
20120301|2011-09-26 21:30,27,1283,1283.5,1281.5,1282.5,23
20120301|2011-09-26 22:00,27,1283.5,1283.5,1282.25,1283.25,9
20120301|2011-09-26 22:30,27,1283.5,1283.5,1282.75,1283.25,9
20120301|2011-09-26 23:00,27,1282.5,1282.5,1282,1282,27
20120301|2011-09-26 23:30,27,1282,1282,1282,1282,5
20120301|2011-09-27 00:00,27,1281.25,1281.25,1281.25,1281.25,3
20120301|2011-09-27 00:30,27,1282,1282.25,1282,1282.25,29
20120301|2011-09-27 01:00,27,1283.25,1283.25,1283.25,1283.25,23
20120301|2011-09-27 01:30,27,1283.75,1285.75,1283.5,1284,18
20120301|2011-09-27 02:00,27,1284.25,1285.75,1284,1285.75,33
20120301|2011-09-27 02:30,27,1286,1286.25,1286,1286,8
20120301|2011-09-27 03:00,27,1288,1289,1288,1289,12
20120301|2011-09-27 03:30,27,1288.5,1289.25,1288,1288,61
20120301|2011-09-27 04:00,27,1290,1290,1290,1290,2
20120301|2011-09-27 04:30,27,1291.5,1291.5,1291.5,1291.5,1
20120301|2011-09-27 05:00,27,1290,1291.5,1289.5,1291,10
20120301|2011-09-27 05:30,27,1290.5,1290.5,1290.5,1290.5,1
20120301|2011-09-27 06:00,27,1291.5,1292.25,1291.5,1292,13
20120301|2011-09-27 06:30,27,1292,1293,1292,1293,3
20120301|2011-09-27 07:00,27,1293,1293.5,1293,1293,32
20120301|2011-09-27 09:30,27,1293,1296.75,1290,1292.75,1387
20120301|2011-09-27 10:00,27,1292.5,1292.5,1287.75,1287.75,435
20120301|2011-09-27 10:30,27,1287.75,1290.5,1285.75,1287,159
20120301|2011-09-27 11:00,27,1286.25,1286.25,1282,1282.5,116
20120301|2011-09-27 11:30,27,1282.75,1285.5,1282,1285.5,154
20120301|2011-09-27 12:00,27,1285.5,1285.5,1282.25,1282.75,217
20120301|2011-09-27 12:30,27,1282,1285.75,1281.25,1284,395
20120301|2011-09-27 13:00,27,1284.5,1288,1280.75,1281.5,292
20120301|2011-09-27 18:00,28,1280.75,1280.75,1275.5,1275.5,16
20120301|2011-09-27 18:30,28,1276.25,1277.75,1275,1275,22
20120301|2011-09-27 19:00,28,1274.75,1275,1273.75,1275,18
20120301|2011-09-27 19:30,28,1275.5,1275.5,1272.5,1272.5,4
20120301|2011-09-27 20:00,28,1273,1273,1271.5,1271.75,9
20120301|2011-09-27 20:30,28,1273,1273,1270.25,1271,32
20120301|2011-09-27 21:00,28,1271.5,1271.5,1271,1271,5
20120301|2011-09-27 21:30,28,1271,1271,1270,1270,20
20120301|2011-09-27 22:00,28,1271,1272,1268.75,1269.5,37
20120301|2011-09-27 22:30,28,1269.25,1271.5,1269.25,1271,25
20120301|2011-09-27 23:00,28,1271,1271.25,1269.25,1270.25,13
20120301|2011-09-27 23:30,28,1269.25,1270.25,1269.25,1269.25,4
20120301|2011-09-28 00:00,28,1269,1269,1268.75,1268.75,3
20120301|2011-09-28 00:30,28,1268.75,1268.75,1265.75,1265.75,26
20120301|2011-09-28 01:00,28,1267.5,1268.75,1267,1268.25,116
20120301|2011-09-28 01:30,28,1269.5,1270.25,1267.5,1270.25,8
20120301|2011-09-28 02:00,28,1269.5,1274,1269.5,1272.75,75
20120301|2011-09-28 02:30,28,1272.75,1276,1272.75,1274.25,20
20120301|2011-09-28 03:00,28,1275,1275.25,1273.25,1273.75,44
20120301|2011-09-28 03:30,28,1274,1275,1272.75,1275,19
20120301|2011-09-28 04:00,28,1275.75,1276.5,1275.25,1276,22
20120301|2011-09-28 04:30,28,1275.75,1278,1275.75,1278,32
20120301|2011-09-28 05:00,28,1278,1278.5,1278,1278.5,22
20120301|2011-09-28 05:30,28,1278,1279.25,1278,1278.5,9
20120301|2011-09-28 06:00,28,1278.25,1278.25,1274.25,1274.5,26
20120301|2011-09-28 06:30,28,1274.5,1275.75,1274.5,1274.5,26
20120301|2011-09-28 07:00,28,1274.5,1274.75,1273.25,1273.5,20
20120301|2011-09-28 09:30,28,1273.25,1273.25,1264.5,1269.5,835
20120301|2011-09-28 10:00,28,1269.25,1270.5,1268,1270.5,281
20120301|2011-09-28 10:30,28,1270,1270.5,1265,1265,1005
20120301|2011-09-28 11:00,28,1265,1266.5,1261.75,1262.75,769
20120301|2011-09-28 11:30,28,1262.75,1262.75,1255.5,1256.75,658
20120301|2011-09-28 12:00,28,1256.25,1256.25,1245.5,1248,808
20120301|2011-09-28 12:30,28,1247.5,1247.5,1242.75,1242.75,385
20120301|2011-09-28 13:00,28,1243,1247.75,1241.5,1242.5,350
20120301|2011-09-28 18:00,29,1243.25,1243.75,1239.25,1239.5,56
20120301|2011-09-28 18:30,29,1238.25,1238.25,1234,1234,16
20120301|2011-09-28 19:00,29,1234.75,1234.75,1231,1231,21
20120301|2011-09-28 19:30,29,1231.25,1234,1231.25,1234,14
20120301|2011-09-28 20:00,29,1232.25,1232.5,1229.25,1230.25,595
20120301|2011-09-28 20:30,29,1230.75,1234.75,1230.5,1234.75,156
20120301|2011-09-28 21:00,29,1234,1234,1231.5,1233.5,87
20120301|2011-09-28 21:30,29,1232.25,1234.25,1232.25,1234.25,10
20120301|2011-09-28 22:00,29,1232.75,1232.75,1231.75,1232,12
20120301|2011-09-28 22:30,29,1231.25,1235.25,1231,1235.25,59
20120301|2011-09-28 23:00,29,1235.5,1238.5,1235.25,1238.25,31
20120301|2011-09-28 23:30,29,1237.5,1237.5,1235,1235,8
20120301|2011-09-29 00:00,29,1236.75,1236.75,1234.5,1234.5,6
20120301|2011-09-29 00:30,29,1238.5,1239.5,1238.25,1238.25,16
20120301|2011-09-29 01:00,29,1238.25,1238.25,1238.25,1238.25,2
20120301|2011-09-29 01:30,29,1237.75,1237.75,1235.75,1235.75,4
20120301|2011-09-29 02:00,29,1241.5,1241.5,1240,1240,10
20120301|2011-09-29 02:30,29,1239.5,1243.5,1239.5,1243.25,147
20120301|2011-09-29 03:00,29,1242.5,1243.25,1241.5,1242.25,25
20120301|2011-09-29 03:30,29,1241.75,1243,1241.75,1243,9
20120301|2011-09-29 04:00,29,1243,1244,1242.25,1242.75,8
20120301|2011-09-29 04:30,29,1240.75,1241,1240,1240.25,15
20120301|2011-09-29 05:00,29,1242,1242.25,1242,1242.25,3
20120301|2011-09-29 05:30,29,1242.25,1244.25,1242.25,1244,11
20120301|2011-09-29 06:00,29,1242.75,1242.75,1242.25,1242.25,7
20120301|2011-09-29 06:30,29,1239.25,1239.25,1236.5,1237.25,17
20120301|2011-09-29 07:00,29,1239.5,1240.75,1239.5,1240.75,6
20120301|2011-09-29 09:30,29,1244.25,1253.75,1243.75,1249.5,606
20120301|2011-09-29 10:00,29,1250,1255.25,1248.5,1252.25,216
20120301|2011-09-29 10:30,29,1252.25,1256,1250.5,1250.75,129
20120301|2011-09-29 11:00,29,1250.5,1253,1248.75,1251.25,107
20120301|2011-09-29 11:30,29,1251.5,1254.25,1251.25,1253,156
20120301|2011-09-29 12:00,29,1252.75,1257.25,1252.75,1254.75,193
20120301|2011-09-29 12:30,29,1255.25,1257.25,1253.5,1255.75,287
20120301|2011-09-29 13:00,29,1255.75,1255.75,1250.25,1250.5,192
20120301|2011-09-29 18:00,30,1250.75,1251.5,1250.5,1251.5,21
20120301|2011-09-29 18:30,30,1250.75,1250.75,1250.75,1250.75,1
20120301|2011-09-29 19:00,30,1251,1251,1251,1251,2
20120301|2011-09-29 19:30,30,1251.5,1251.5,1250,1250,14
20120301|2011-09-29 20:00,30,1252.5,1254,1252.5,1254,6
20120301|2011-09-29 20:30,30,1253,1255.25,1253,1255.25,13
20120301|2011-09-29 21:00,30,1256,1256,1254,1254,6
20120301|2011-09-29 21:30,30,1254,1255.5,1254,1254,58
20120301|2011-09-29 22:00,30,1255.5,1256.25,1254.5,1254.75,19
20120301|2011-09-29 22:30,30,1254,1254,1254,1254,2
20120301|2011-09-29 23:00,30,1254.5,1254.5,1254.5,1254.5,4
20120301|2011-09-30 00:00,30,1253.75,1254.25,1253.75,1254.25,4
20120301|2011-09-30 00:30,30,1256.5,1257,1256.5,1256.5,4
20120301|2011-09-30 01:00,30,1257.75,1259,1257.75,1258.75,56
20120301|2011-09-30 01:30,30,1258.75,1258.75,1258.75,1258.75,1
20120301|2011-09-30 02:30,30,1256,1256,1256,1256,19
20120301|2011-09-30 03:00,30,1255,1255,1255,1255,16
20120301|2011-09-30 03:30,30,1255.5,1255.5,1255,1255.5,39
20120301|2011-09-30 04:00,30,1255.25,1255.5,1255.25,1255.5,50
20120301|2011-09-30 05:00,30,1254.25,1254.75,1253.5,1254.75,10
20120301|2011-09-30 05:30,30,1254,1254,1253.5,1253.5,5
20120301|2011-09-30 06:00,30,1249,1249,1246.75,1246.75,104
20120301|2011-09-30 06:30,30,1247.5,1247.5,1247.5,1247.5,1
20120301|2011-09-30 07:00,30,1246.25,1246.25,1244.5,1245,6
20120301|2011-09-30 09:30,30,1227,1227.5,1200.25,1204.25,2419
20120301|2011-09-30 10:00,30,1206.25,1212.25,1205.25,1210.5,721
20120301|2011-09-30 10:30,30,1210.5,1211.25,1205,1205.5,383
20120301|2011-09-30 11:00,30,1205,1207.25,1203.5,1207.25,242
20120301|2011-09-30 11:30,30,1207,1207,1205.5,1206.75,51
20120301|2011-09-30 12:00,30,1206,1211.5,1206,1209.5,156
20120301|2011-09-30 12:30,30,1209.25,1212,1206.5,1206.75,490
20120301|2011-09-30 13:00,30,1206.75,1206.75,1194.75,1195.75,1905
20120301|2011-10-02 18:00,3,1196,1198,1193.75,1193.75,248
20120301|2011-10-02 18:30,3,1194.75,1195.5,1194.25,1194.25,11
20120301|2011-10-02 19:30,3,1193.5,1193.5,1193.5,1193.5,1
20120301|2011-10-02 20:00,3,1192,1192.25,1191.25,1192,28
20120301|2011-10-02 20:30,3,1192,1192.5,1190.75,1190.75,9
20120301|2011-10-02 21:00,3,1190,1191.25,1189.5,1190.25,26
20120301|2011-10-02 21:30,3,1189.5,1190.25,1189.5,1190,4
20120301|2011-10-02 22:00,3,1189.25,1189.25,1188.5,1188.5,23
20120301|2011-10-02 22:30,3,1188.5,1188.5,1185.75,1185.75,29
20120301|2011-10-02 23:00,3,1186,1186.25,1186,1186.25,2
20120301|2011-10-02 23:30,3,1187.75,1189,1187.75,1188.5,4
20120301|2011-10-03 00:00,3,1187.5,1187.5,1187.5,1187.5,2
20120301|2011-10-03 00:30,3,1187.75,1187.75,1186.5,1186.5,5
20120301|2011-10-03 02:00,3,1185.75,1187.25,1185.75,1187.25,5
20120301|2011-10-03 02:30,3,1188.25,1188.25,1188.25,1188.25,5
20120301|2011-10-03 03:00,3,1189.25,1189.75,1189.25,1189.5,30
20120301|2011-10-03 03:30,3,1189.5,1189.5,1188.5,1189,6
20120301|2011-10-03 04:00,3,1188.25,1188.25,1185.75,1186,46
20120301|2011-10-03 04:30,3,1185.5,1185.5,1182.25,1182.75,29
20120301|2011-10-03 05:00,3,1182.75,1185,1182.5,1185,21
20120301|2011-10-03 05:30,3,1187,1187.5,1185.75,1186.5,9
20120301|2011-10-03 06:00,3,1184.75,1187.75,1184.75,1187.75,11
20120301|2011-10-03 06:30,3,1189,1189,1186.5,1187.75,27
20120301|2011-10-03 07:00,3,1188,1188.25,1187,1187,11
20120301|2011-10-03 09:30,3,1188,1199.5,1181.75,1195.5,1044
20120301|2011-10-03 10:00,3,1196.25,1206.5,1194,1206.5,758
20120301|2011-10-03 10:30,3,1206.5,1208.75,1204.25,1206,176
20120301|2011-10-03 11:00,3,1205.75,1205.75,1202.5,1204.5,291
20120301|2011-10-03 11:30,3,1204.75,1209.5,1200.5,1208.75,747
20120301|2011-10-03 12:00,3,1208.75,1209,1202.5,1207,610
20120301|2011-10-03 12:30,3,1207.25,1207.25,1196,1198.75,735
20120301|2011-10-03 13:00,3,1198.75,1201.25,1196,1196.25,456
20120301|2011-10-03 18:00,4,1196.25,1196.25,1189.5,1190.75,15
20120301|2011-10-03 18:30,4,1191,1191,1191,1191,3
20120301|2011-10-03 19:00,4,1192,1193,1192,1193,5
20120301|2011-10-03 20:00,4,1193.75,1194,1193.25,1193.25,14
20120301|2011-10-03 21:30,4,1192.75,1193,1192.75,1192.75,5
20120301|2011-10-03 22:30,4,1193.75,1193.75,1193.75,1193.75,1
20120301|2011-10-03 23:30,4,1193.75,1194.5,1193.75,1194.5,4
20120301|2011-10-04 00:30,4,1193.25,1193.25,1193.25,1193.25,2
20120301|2011-10-04 01:00,4,1197,1197,1197,1197,6
20120301|2011-10-04 02:00,4,1193,1193,1191.75,1191.75,2
20120301|2011-10-04 02:30,4,1191,1192.25,1190.5,1191,99
20120301|2011-10-04 03:00,4,1191,1191,1190.5,1190.5,59
20120301|2011-10-04 03:30,4,1190.75,1190.75,1190.5,1190.75,29
20120301|2011-10-04 04:00,4,1191.25,1191.75,1190.5,1190.5,26
20120301|2011-10-04 04:30,4,1190,1191.5,1190,1191,150
20120301|2011-10-04 05:00,4,1190.75,1190.75,1190.75,1190.75,1
20120301|2011-10-04 05:30,4,1190.75,1190.75,1190.75,1190.75,17
20120301|2011-10-04 06:00,4,1191,1191,1189.75,1190.5,21
20120301|2011-10-04 06:30,4,1190,1190,1187.75,1188,38
20120301|2011-10-04 07:00,4,1186,1186,1184.5,1184.5,28
20120301|2011-10-04 09:30,4,1183,1189.25,1173.5,1181,1659
20120301|2011-10-04 10:00,4,1178.75,1186.25,1176,1180.5,196
20120301|2011-10-04 10:30,4,1180,1181.5,1174.75,1178.75,383
20120301|2011-10-04 11:00,4,1180.75,1184.5,1178,1178.25,162
20120301|2011-10-04 11:30,4,1177.5,1182,1177,1182,167
20120301|2011-10-04 12:00,4,1182.5,1186.25,1180.75,1185.75,651
20120301|2011-10-04 12:30,4,1184.75,1187.5,1183.25,1187.25,352
20120301|2011-10-04 13:00,4,1185.75,1186,1178.5,1178.5,290
20120301|2011-10-04 18:00,5,1187.75,1187.75,1187.75,1187.75,1
20120301|2011-10-04 19:00,5,1188,1188,1187.75,1187.75,7
20120301|2011-10-04 20:00,5,1183.75,1185.75,1183.75,1185.75,7
20120301|2011-10-04 20:30,5,1185,1185,1185,1185,4
20120301|2011-10-04 21:00,5,1184.25,1184.75,1184.25,1184.5,15
20120301|2011-10-04 21:30,5,1184.5,1185,1184.5,1185,16
20120301|2011-10-04 23:00,5,1188.75,1193.25,1188.75,1192.25,214
20120301|2011-10-05 00:00,5,1189,1189,1189,1189,3
20120301|2011-10-05 00:30,5,1187.75,1190,1187.75,1189.75,9
20120301|2011-10-05 02:00,5,1190.5,1191.5,1190.5,1191.5,3
20120301|2011-10-05 02:30,5,1191.25,1191.25,1191.25,1191.25,5
20120301|2011-10-05 03:30,5,1192.75,1193.5,1192.75,1192.75,13
20120301|2011-10-05 04:00,5,1191.75,1191.75,1191.5,1191.5,5
20120301|2011-10-05 04:30,5,1190.25,1190.5,1188.75,1188.75,28
20120301|2011-10-05 05:00,5,1190.75,1193,1190.75,1193,3
20120301|2011-10-05 05:30,5,1192,1192.5,1192,1192.5,7
20120301|2011-10-05 06:00,5,1193.25,1194.25,1193,1194.25,9
20120301|2011-10-05 06:30,5,1194.25,1195,1194.25,1195,4
20120301|2011-10-05 07:00,5,1194.75,1194.75,1194,1194,5
20120301|2011-10-05 09:30,5,1192.5,1194,1184.5,1186,900
20120301|2011-10-05 10:00,5,1186.5,1186.5,1182.25,1183.5,230
20120301|2011-10-05 10:30,5,1184,1189.5,1184,1188,434
20120301|2011-10-05 11:00,5,1187.75,1190.5,1186.75,1187,300
20120301|2011-10-05 11:30,5,1186.5,1189.5,1185.5,1189.5,102
20120301|2011-10-05 12:00,5,1190,1190.25,1187,1187.75,160
20120301|2011-10-05 12:30,5,1187.75,1190.5,1186.5,1189.5,168
20120301|2011-10-05 13:00,5,1188.5,1189.5,1185.25,1186.75,479
20120301|2011-10-05 18:00,6,1186,1188.5,1186,1188.5,34
20120301|2011-10-05 18:30,6,1186.25,1186.25,1185.25,1185.25,15
20120301|2011-10-05 19:00,6,1184.75,1186.25,1184.75,1186.25,10
20120301|2011-10-05 20:00,6,1185.5,1185.5,1184.25,1184.25,3
20120301|2011-10-05 20:30,6,1183.75,1183.75,1180,1180.5,25
20120301|2011-10-05 21:00,6,1183,1183,1183,1183,4
20120301|2011-10-05 22:00,6,1182.5,1182.5,1180.75,1180.75,3
20120301|2011-10-06 00:30,6,1183.75,1183.75,1183.75,1183.75,1
20120301|2011-10-06 01:00,6,1184.5,1184.75,1184.5,1184.75,2
20120301|2011-10-06 01:30,6,1187.75,1187.75,1187.75,1187.75,1
20120301|2011-10-06 02:00,6,1188.25,1191.5,1188.25,1191.5,36
20120301|2011-10-06 02:30,6,1192.5,1194.75,1192.5,1194.75,30
20120301|2011-10-06 03:00,6,1194,1198.5,1194,1198.25,69
20120301|2011-10-06 03:30,6,1199,1204,1199,1202.25,77
20120301|2011-10-06 04:00,6,1203,1203.25,1201.25,1202.25,17
20120301|2011-10-06 04:30,6,1201,1203.25,1200.75,1203.25,11
20120301|2011-10-06 05:00,6,1202.75,1202.75,1202.5,1202.5,6
20120301|2011-10-06 05:30,6,1202.75,1203.5,1197.25,1197.25,85
20120301|2011-10-06 06:00,6,1200,1200,1196,1196,28
20120301|2011-10-06 06:30,6,1196.75,1196.75,1194,1196.75,29
20120301|2011-10-06 07:00,6,1196.5,1196.5,1194,1196,22
20120301|2011-10-06 09:30,6,1197.25,1202.25,1189.25,1189.5,679
20120301|2011-10-06 10:00,6,1189.5,1190,1184.75,1187,314
20120301|2011-10-06 10:30,6,1188,1191.75,1188,1191.75,452
20120301|2011-10-06 11:00,6,1191,1191.5,1188.5,1189.25,175
20120301|2011-10-06 11:30,6,1188.5,1190.25,1188,1188.75,62
20120301|2011-10-06 12:00,6,1188.75,1190.5,1187.75,1189.75,111
20120301|2011-10-06 12:30,6,1189.5,1196,1189,1196,391
20120301|2011-10-06 13:00,6,1195.25,1195.25,1183.25,1183.25,2317
20120301|2011-10-06 18:00,7,1184.75,1185,1181.25,1183,22
20120301|2011-10-06 18:30,7,1181.25,1181.25,1180,1180,23
20120301|2011-10-06 19:00,7,1180.25,1182.25,1180.25,1182,9
20120301|2011-10-06 19:30,7,1182,1182,1180,1180,3
20120301|2011-10-06 20:00,7,1179.75,1179.75,1175,1177.5,29
20120301|2011-10-06 20:30,7,1176.25,1178.5,1176.25,1178.5,13
20120301|2011-10-06 21:00,7,1178.25,1178.75,1178.25,1178.75,4
20120301|2011-10-06 21:30,7,1180,1180,1177.75,1177.75,15
20120301|2011-10-06 22:00,7,1177.5,1180,1176.75,1180,21
20120301|2011-10-06 22:30,7,1181,1182,1181,1182,14
20120301|2011-10-06 23:00,7,1182.25,1182.25,1180.75,1181,13
20120301|2011-10-07 00:00,7,1181.25,1181.25,1181.25,1181.25,2
20120301|2011-10-07 00:30,7,1180.75,1181.25,1180.75,1181.25,2
20120301|2011-10-07 01:00,7,1180,1180.25,1178.75,1180.25,19
20120301|2011-10-07 02:00,7,1179.25,1179.25,1176.5,1177.25,14
20120301|2011-10-07 02:30,7,1181.25,1184,1181.25,1184,9
20120301|2011-10-07 03:00,7,1181.75,1182.75,1181.75,1182.25,6
20120301|2011-10-07 03:30,7,1182.5,1183.75,1181.75,1183.25,20
20120301|2011-10-07 04:00,7,1183.25,1183.25,1180,1180,22
20120301|2011-10-07 04:30,7,1180,1181.5,1180,1181.25,8
20120301|2011-10-07 05:00,7,1180.5,1181.75,1180,1180,29
20120301|2011-10-07 05:30,7,1180.75,1181,1178.5,1179,22
20120301|2011-10-07 06:00,7,1179.5,1179.5,1177.25,1177.5,30
20120301|2011-10-07 06:30,7,1177.5,1177.5,1174.75,1174.75,88
20120301|2011-10-07 07:00,7,1174.5,1175,1173.5,1173.5,41
20120301|2011-10-07 09:30,7,1176.75,1190.75,1176.75,1188.25,607
20120301|2011-10-07 10:00,7,1188.5,1188.75,1183,1185.75,144
20120301|2011-10-07 10:30,7,1186,1186.75,1182.25,1184,154
20120301|2011-10-07 11:00,7,1184.25,1185.25,1177.5,1179.75,177
20120301|2011-10-07 11:30,7,1179.5,1180.5,1178.5,1180,171
20120301|2011-10-07 12:00,7,1180.5,1182.5,1179,1182.25,79
20120301|2011-10-07 12:30,7,1180.5,1184,1180,1181.5,363
20120301|2011-10-07 13:00,7,1181.5,1182.75,1178.25,1181.5,302
20120301|2011-10-09 18:00,10,1179.25,1184.5,1179.25,1184.25,157
20120301|2011-10-09 18:30,10,1185.5,1185.5,1185.5,1185.5,1
20120301|2011-10-09 19:00,10,1186.75,1187,1186.75,1187,3
20120301|2011-10-09 19:30,10,1186.75,1186.75,1184.25,1186.5,41
20120301|2011-10-09 20:00,10,1189.5,1204.5,1189.5,1203.75,210
20120301|2011-10-09 20:30,10,1204,1206.25,1202.5,1203.5,610
20120301|2011-10-09 21:00,10,1203,1203,1200,1200,9
20120301|2011-10-09 21:30,10,1200,1203.25,1200,1201.75,10
20120301|2011-10-09 22:00,10,1202.5,1203.25,1202.5,1203,4
20120301|2011-10-09 22:30,10,1199.5,1199.5,1199.5,1199.5,1
20120301|2011-10-09 23:30,10,1200.5,1200.75,1200.5,1200.75,9
20120301|2011-10-10 00:00,10,1200.5,1200.5,1200,1200,10
20120301|2011-10-10 00:30,10,1201.5,1204.25,1201.5,1201.5,13
20120301|2011-10-10 01:00,10,1200.75,1200.75,1200,1200,5
20120301|2011-10-10 01:30,10,1204.75,1204.75,1204.75,1204.75,1
20120301|2011-10-10 02:00,10,1205.25,1205.25,1204.75,1204.75,18
20120301|2011-10-10 02:30,10,1204.25,1208,1203,1207.5,24
20120301|2011-10-10 03:00,10,1207,1207.5,1206.25,1206.25,14
20120301|2011-10-10 03:30,10,1205.5,1206.5,1205.5,1206.5,8
20120301|2011-10-10 04:00,10,1206,1206,1206,1206,5
20120301|2011-10-10 06:00,10,1205.25,1205.5,1205,1205,5
20120301|2011-10-10 06:30,10,1204.5,1204.5,1204,1204.5,4
20120301|2011-10-10 07:00,10,1205,1205.5,1205,1205,6
20120301|2011-10-10 09:30,10,1207.5,1212.75,1201.75,1202.75,783
20120301|2011-10-10 10:00,10,1202.75,1203,1201,1201,138
20120301|2011-10-10 10:30,10,1201.25,1201.5,1199.25,1199.5,115
20120301|2011-10-10 11:00,10,1200,1202.25,1199.5,1202,89
20120301|2011-10-10 11:30,10,1202,1202.5,1198.25,1199,97
20120301|2011-10-10 12:00,10,1198.5,1199,1197,1198.25,266
20120301|2011-10-10 12:30,10,1198.5,1198.75,1196.5,1197.5,115
20120301|2011-10-10 13:00,10,1198,1200.25,1196.25,1200.25,258
20120301|2011-10-10 18:00,11,1201,1203,1201,1203,10
20120301|2011-10-10 19:00,11,1201.5,1201.5,1199.75,1199.75,3
20120301|2011-10-10 19:30,11,1198.75,1200.25,1198.75,1199.75,11
20120301|2011-10-10 20:00,11,1201,1212.5,1201,1212.5,34
20120301|2011-10-10 20:30,11,1212.5,1212.5,1207.25,1209.25,107
20120301|2011-10-10 21:00,11,1210,1212.5,1210,1212.25,31
20120301|2011-10-10 21:30,11,1211.5,1211.5,1208,1208,41
20120301|2011-10-10 22:00,11,1208,1208.5,1208,1208,35
20120301|2011-10-10 23:30,11,1207.25,1207.25,1207,1207,96
20120301|2011-10-11 00:00,11,1207,1207,1206,1206,20
20120301|2011-10-11 00:30,11,1206,1206,1201.75,1202.75,18
20120301|2011-10-11 01:00,11,1201,1201.5,1198,1198,21
20120301|2011-10-11 01:30,11,1197.75,1197.75,1196,1196,7
20120301|2011-10-11 02:00,11,1195,1195,1195,1195,7
20120301|2011-10-11 02:30,11,1197.75,1200.25,1197.75,1200.25,5
20120301|2011-10-11 03:00,11,1198.25,1198.25,1198.25,1198.25,2
20120301|2011-10-11 03:30,11,1195.5,1196,1195.5,1196,31
20120301|2011-10-11 04:00,11,1195.5,1195.75,1195.25,1195.75,3
20120301|2011-10-11 04:30,11,1195.75,1196,1195.5,1196,33
20120301|2011-10-11 05:00,11,1196.25,1198.25,1196.25,1198.25,75
20120301|2011-10-11 05:30,11,1200.75,1208.5,1200.75,1208.5,127
20120301|2011-10-11 06:00,11,1208,1213,1208,1210.5,121
20120301|2011-10-11 06:30,11,1207.5,1208,1207.25,1207.25,112
20120301|2011-10-11 07:00,11,1206.25,1212.25,1206,1211.5,120
20120301|2011-10-11 09:30,11,1211,1221,1207.5,1217.25,1094
20120301|2011-10-11 10:00,11,1217.75,1237,1215.5,1234.75,680
20120301|2011-10-11 10:30,11,1236,1244,1231.75,1240,798
20120301|2011-10-11 11:00,11,1240.75,1245.75,1237.25,1245.75,751
20120301|2011-10-11 11:30,11,1246,1255.5,1243.75,1254.5,783
20120301|2011-10-11 12:00,11,1255.5,1263.25,1255.25,1255.75,708
20120301|2011-10-11 12:30,11,1256,1257.75,1249,1257.75,1060
20120301|2011-10-11 13:00,11,1258.25,1259.5,1251.25,1253.5,2315
20120301|2011-10-11 18:00,12,1250.75,1255,1250.75,1253.75,27
20120301|2011-10-11 18:30,12,1253.25,1253.25,1251.75,1252.75,14
20120301|2011-10-11 19:00,12,1252.5,1252.5,1252.5,1252.5,15
20120301|2011-10-11 19:30,12,1251.5,1252,1248,1248.25,7
20120301|2011-10-11 20:00,12,1248.25,1248.25,1235.5,1241,52
20120301|2011-10-11 20:30,12,1244.5,1244.5,1239,1239,269
20120301|2011-10-11 21:00,12,1239.5,1241,1239,1241,169
20120301|2011-10-11 21:30,12,1241.25,1241.25,1240.25,1240.25,4
20120301|2011-10-11 22:00,12,1243.75,1246,1243.75,1244.25,35
20120301|2011-10-11 22:30,12,1245,1245,1245,1245,8
20120301|2011-10-11 23:30,12,1245,1245.5,1245,1245.5,21
20120301|2011-10-12 00:00,12,1245.5,1245.75,1245.5,1245.75,18
20120301|2011-10-12 00:30,12,1246,1246,1246,1246,1
20120301|2011-10-12 01:00,12,1244,1245,1244,1244.5,9
20120301|2011-10-12 01:30,12,1246.5,1248,1246.5,1248,12
20120301|2011-10-12 02:00,12,1248.25,1248.5,1248.25,1248.5,6
20120301|2011-10-12 02:30,12,1246.5,1246.5,1246.5,1246.5,5
20120301|2011-10-12 03:00,12,1249,1249,1249,1249,2
20120301|2011-10-12 03:30,12,1250.75,1251.75,1250.75,1251.75,6
20120301|2011-10-12 04:00,12,1251,1252.25,1251,1252.25,4
20120301|2011-10-12 04:30,12,1252,1252,1252,1252,10
20120301|2011-10-12 06:00,12,1251.75,1252.5,1251.75,1252.5,19
20120301|2011-10-12 06:30,12,1252.5,1252.5,1251,1251.5,9
20120301|2011-10-12 07:00,12,1253.25,1253.25,1251.25,1251.25,5
20120301|2011-10-12 09:30,12,1256,1265.25,1245.75,1255.5,980
20120301|2011-10-12 10:00,12,1254.5,1256.25,1249.25,1250,230
20120301|2011-10-12 10:30,12,1249.75,1253.25,1247.75,1251,267
20120301|2011-10-12 11:00,12,1250.75,1250.75,1246,1249,183
20120301|2011-10-12 11:30,12,1248.75,1254,1248.75,1254,464
20120301|2011-10-12 12:00,12,1254.25,1256.75,1251,1253.25,415
20120301|2011-10-12 12:30,12,1253.25,1257.25,1252,1256.5,244
20120301|2011-10-12 13:00,12,1256.75,1259,1256,1257,1117
20120301|2011-10-12 18:00,13,1255.5,1255.5,1252.75,1253.25,9
20120301|2011-10-12 18:30,13,1255.75,1255.75,1254.5,1254.5,3
20120301|2011-10-12 20:00,13,1253.75,1257.5,1253.75,1256.75,12
20120301|2011-10-12 20:30,13,1252.25,1252.25,1251,1251,6
20120301|2011-10-12 21:00,13,1251.5,1251.5,1251.5,1251.5,2
20120301|2011-10-12 21:30,13,1251.5,1251.5,1250.5,1250.5,4
20120301|2011-10-12 22:00,13,1250.5,1250.5,1249.75,1250,92
20120301|2011-10-12 22:30,13,1250.5,1250.5,1250.5,1250.5,16
20120301|2011-10-12 23:00,13,1250.5,1250.5,1250.5,1250.5,46
20120301|2011-10-13 00:00,13,1251.5,1251.5,1251.5,1251.5,20
20120301|2011-10-13 00:30,13,1250.25,1250.25,1248,1248.5,16
20120301|2011-10-13 01:00,13,1248.5,1248.75,1248,1248.75,22
20120301|2011-10-13 01:30,13,1249,1249.5,1249,1249.25,37
20120301|2011-10-13 02:00,13,1250.5,1250.5,1250.5,1250.5,31
20120301|2011-10-13 02:30,13,1254,1254,1253.5,1253.5,13
20120301|2011-10-13 03:00,13,1251.75,1251.75,1251.5,1251.5,5
20120301|2011-10-13 04:30,13,1252.25,1252.25,1252.25,1252.25,1
20120301|2011-10-13 05:30,13,1251.25,1252,1251.25,1251.25,14
20120301|2011-10-13 06:00,13,1251,1251.25,1251,1251.25,7
20120301|2011-10-13 06:30,13,1251.75,1251.75,1250.75,1250.75,7
20120301|2011-10-13 07:00,13,1250.25,1251,1249.25,1249.25,5
20120301|2011-10-13 09:30,13,1250,1259.25,1247.25,1254,1878
20120301|2011-10-13 10:00,13,1255.25,1260.75,1255,1257.5,282
20120301|2011-10-13 10:30,13,1257.5,1257.5,1253,1253.75,289
20120301|2011-10-13 11:00,13,1254.5,1254.75,1252,1254.25,228
20120301|2011-10-13 11:30,13,1253.75,1258.75,1253.75,1257.75,122
20120301|2011-10-13 12:00,13,1257.5,1271.75,1257.25,1270,648
20120301|2011-10-13 12:30,13,1270,1273.75,1268.75,1270,490
20120301|2011-10-13 13:00,13,1269.25,1274.25,1266.75,1270,323
20120301|2011-10-13 18:00,14,1273,1275.75,1273,1275.5,30
20120301|2011-10-13 18:30,14,1275.25,1275.25,1275.25,1275.25,1
20120301|2011-10-13 19:00,14,1276,1276,1274.25,1274.25,4
20120301|2011-10-13 19:30,14,1274.5,1274.75,1273.75,1273.75,13
20120301|2011-10-13 20:00,14,1270.5,1270.5,1267,1267,35
20120301|2011-10-13 20:30,14,1268.25,1268.25,1265.5,1265.5,15
20120301|2011-10-13 21:00,14,1265.75,1267,1265.75,1267,3
20120301|2011-10-13 21:30,14,1267.75,1268,1267.75,1268,3
20120301|2011-10-13 22:30,14,1266,1266.75,1266,1266.75,2
20120301|2011-10-13 23:30,14,1266.75,1266.75,1266.75,1266.75,7
20120301|2011-10-14 00:30,14,1267,1267,1266.25,1266.75,4
20120301|2011-10-14 01:00,14,1267.75,1268.25,1267.75,1268.25,2
20120301|2011-10-14 01:30,14,1268.5,1268.5,1267,1267,84
20120301|2011-10-14 02:00,14,1266.5,1266.75,1266.25,1266.75,79
20120301|2011-10-14 02:30,14,1266.75,1268.75,1265.5,1268.75,46
20120301|2011-10-14 03:00,14,1270,1270.75,1269.5,1270.25,15
20120301|2011-10-14 03:30,14,1272,1277.5,1272,1276,17
20120301|2011-10-14 04:00,14,1278,1279.75,1277,1279.75,33
20120301|2011-10-14 04:30,14,1280,1281.5,1279.75,1281.25,13
20120301|2011-10-14 05:00,14,1280.75,1280.75,1280,1280,19
20120301|2011-10-14 05:30,14,1279.25,1281.5,1279.25,1281.5,29
20120301|2011-10-14 06:00,14,1281,1281,1279.75,1280,10
20120301|2011-10-14 06:30,14,1279.5,1281.5,1279.5,1280.5,73
20120301|2011-10-14 07:00,14,1281.5,1281.5,1279,1279.75,67
20120301|2011-10-14 09:30,14,1281.5,1290,1278.5,1287,1148
20120301|2011-10-14 10:00,14,1286,1288,1282.25,1283.75,731
20120301|2011-10-14 10:30,14,1284,1284,1272.75,1272.75,442
20120301|2011-10-14 11:00,14,1272.25,1280,1271.5,1279.5,345
20120301|2011-10-14 11:30,14,1279.5,1282.25,1277.25,1279.75,350
20120301|2011-10-14 12:00,14,1280,1283,1279.25,1282.5,325
20120301|2011-10-14 12:30,14,1283,1287,1282,1286.25,955
20120301|2011-10-14 13:00,14,1286.5,1288,1284.25,1285,670
20120301|2011-10-16 18:00,17,1285,1285.75,1281,1281,23
20120301|2011-10-16 18:30,17,1280.25,1280.25,1279,1279,5
20120301|2011-10-16 19:00,17,1282.75,1283.5,1282.25,1283.5,19
20120301|2011-10-16 19:30,17,1282.5,1282.5,1280,1280,15
20120301|2011-10-16 20:00,17,1282,1282.25,1277,1277.5,25
20120301|2011-10-16 20:30,17,1276,1277,1275,1276,22
20120301|2011-10-16 21:30,17,1275.75,1275.75,1273,1273.25,15
20120301|2011-10-16 22:00,17,1274.75,1277.25,1274.75,1276.25,11
20120301|2011-10-17 00:00,17,1278,1279,1278,1279,14
20120301|2011-10-17 00:30,17,1278.25,1278.25,1275.75,1276.5,21
20120301|2011-10-17 01:00,17,1276.5,1277.75,1275.25,1275.25,21
20120301|2011-10-17 01:30,17,1278.75,1278.75,1277,1277.25,13
20120301|2011-10-17 02:00,17,1281.5,1282,1281.5,1282,17
20120301|2011-10-17 02:30,17,1282.75,1283.5,1282.75,1283.5,16
20120301|2011-10-17 03:00,17,1283.5,1285.75,1283,1283,1075
20120301|2011-10-17 03:30,17,1282.5,1282.75,1281,1282.75,24
20120301|2011-10-17 04:00,17,1279.75,1279.75,1273,1273,81
20120301|2011-10-17 04:30,17,1275,1276.5,1271,1271.25,31
20120301|2011-10-17 05:00,17,1270,1273,1269.25,1273,23
20120301|2011-10-17 05:30,17,1272,1272,1270.5,1270.5,9
20120301|2011-10-17 06:00,17,1269.5,1270,1269,1270,20
20120301|2011-10-17 07:00,17,1270.75,1271.25,1270.75,1271.25,7
20120301|2011-10-17 09:30,17,1271,1277.75,1269.5,1276.25,880
20120301|2011-10-17 10:00,17,1276.25,1277,1272.25,1274.5,218
20120301|2011-10-17 10:30,17,1274.75,1278.5,1273.75,1274.25,343
20120301|2011-10-17 11:00,17,1274,1274,1267.25,1269,306
20120301|2011-10-17 11:30,17,1270,1273,1268.75,1273,122
20120301|2011-10-17 12:00,17,1271.75,1274,1270,1270.5,92
20120301|2011-10-17 12:30,17,1269.75,1271,1268,1269.5,144
20120301|2011-10-17 13:00,17,1269,1269.25,1264.25,1265,435
20120301|2011-10-17 18:00,18,1266.75,1266.75,1262.75,1263,5
20120301|2011-10-17 18:30,18,1262.25,1262.75,1260.75,1260.75,18
20120301|2011-10-17 19:30,18,1261.75,1263.5,1261.75,1263.5,10
20120301|2011-10-17 20:00,18,1260.5,1260.5,1255.5,1256.5,101
20120301|2011-10-17 20:30,18,1255.75,1255.75,1254.5,1254.5,18
20120301|2011-10-17 21:00,18,1254,1254,1249.75,1251,29
20120301|2011-10-17 21:30,18,1251,1251.75,1251,1251.75,9
20120301|2011-10-17 22:00,18,1250,1250,1248.75,1249,26
20120301|2011-10-17 22:30,18,1251,1252,1251,1251.5,19
20120301|2011-10-17 23:00,18,1253.75,1258.75,1253.75,1258.75,33
20120301|2011-10-18 00:00,18,1257.75,1257.75,1256.75,1256.75,36
20120301|2011-10-18 00:30,18,1256.75,1256.75,1253.75,1253.75,20
20120301|2011-10-18 01:00,18,1254.25,1254.25,1253.25,1253.25,3
20120301|2011-10-18 01:30,18,1252,1252,1250,1250,15
20120301|2011-10-18 02:00,18,1251.5,1251.5,1250.5,1250.5,4
20120301|2011-10-18 02:30,18,1247.75,1248.5,1247.75,1248.5,4
20120301|2011-10-18 03:00,18,1250.75,1251.5,1250.75,1250.75,5
20120301|2011-10-18 03:30,18,1250.75,1250.75,1246.25,1246.25,34
20120301|2011-10-18 04:00,18,1246.5,1247,1246.5,1247,10
20120301|2011-10-18 04:30,18,1245.25,1245.25,1243.25,1245,25
20120301|2011-10-18 05:00,18,1244,1244.25,1244,1244.25,9
20120301|2011-10-18 05:30,18,1245.5,1245.75,1245.5,1245.75,4
20120301|2011-10-18 06:00,18,1245.5,1245.5,1244.5,1245,21
20120301|2011-10-18 06:30,18,1244.25,1246.5,1241,1241.75,54
20120301|2011-10-18 07:00,18,1240.75,1243.75,1240.5,1243.5,116
20120301|2011-10-18 09:30,18,1245,1254.5,1244.75,1254.25,1202
20120301|2011-10-18 10:00,18,1254.25,1256.5,1252.5,1253.75,662
20120301|2011-10-18 10:30,18,1253.25,1256.25,1251,1251,438
20120301|2011-10-18 11:00,18,1250.75,1254.75,1249.75,1252,237
20120301|2011-10-18 11:30,18,1252,1257.75,1252,1257.75,239
20120301|2011-10-18 12:00,18,1257.5,1259.75,1256,1259,436
20120301|2011-10-18 12:30,18,1259,1260.75,1254.5,1259.25,399
20120301|2011-10-18 13:00,18,1259,1265,1257.25,1261,971
20120301|2011-10-18 18:00,19,1262.5,1263.75,1260.5,1261.5,44
20120301|2011-10-18 18:30,19,1261.25,1261.5,1261.25,1261.5,8
20120301|2011-10-18 19:00,19,1262,1262,1261,1261.75,10
20120301|2011-10-18 19:30,19,1262.5,1262.5,1260.5,1260.5,66
20120301|2011-10-18 20:00,19,1261.75,1265.5,1261.5,1261.75,29
20120301|2011-10-18 20:30,19,1261.75,1261.75,1258,1258.25,16
20120301|2011-10-18 21:00,19,1257.5,1257.5,1257.5,1257.5,6
20120301|2011-10-18 21:30,19,1259,1259.5,1259,1259.25,7
20120301|2011-10-18 22:00,19,1258.5,1258.5,1258,1258,5
20120301|2011-10-18 23:00,19,1255.75,1255.75,1255.75,1255.75,1
20120301|2011-10-19 00:00,19,1255.25,1255.25,1255.25,1255.25,1
20120301|2011-10-19 00:30,19,1256.5,1256.5,1252.75,1254,93
20120301|2011-10-19 01:00,19,1254,1254,1251,1252.5,44
20120301|2011-10-19 01:30,19,1254.75,1257.25,1254.5,1257.25,74
20120301|2011-10-19 02:00,19,1259.5,1259.5,1259.5,1259.5,4
20120301|2011-10-19 02:30,19,1259.5,1259.5,1256,1256.75,19
20120301|2011-10-19 03:00,19,1258,1258,1257.25,1257.25,10
20120301|2011-10-19 03:30,19,1256.75,1261.25,1255.75,1260,38
20120301|2011-10-19 04:00,19,1261.25,1263,1261.25,1262.75,44
20120301|2011-10-19 04:30,19,1263.25,1264.25,1263,1263.5,28
20120301|2011-10-19 05:00,19,1263.75,1265.75,1263.75,1265.75,21
20120301|2011-10-19 05:30,19,1265.75,1266.25,1265.25,1265.5,25
20120301|2011-10-19 06:00,19,1266,1266.5,1266,1266.25,24
20120301|2011-10-19 06:30,19,1266,1266,1265.5,1265.75,10
20120301|2011-10-19 07:00,19,1261.5,1262.25,1261,1261,34
20120301|2011-10-19 09:30,19,1262.25,1270,1260.5,1262.75,1058
20120301|2011-10-19 10:00,19,1262.25,1262.25,1252.25,1253.75,530
20120301|2011-10-19 10:30,19,1253.75,1254.25,1247,1248,284
20120301|2011-10-19 11:00,19,1248.5,1251.5,1247,1251.25,280
20120301|2011-10-19 11:30,19,1251.25,1253.25,1250.25,1250.25,241
20120301|2011-10-19 12:00,19,1250.5,1254.75,1250.25,1253,236
20120301|2011-10-19 12:30,19,1253,1253.75,1243.75,1243.75,609
20120301|2011-10-19 13:00,19,1243.5,1244.25,1237,1239,617
20120301|2011-10-19 18:00,20,1238.5,1239.75,1232.25,1232.25,42
20120301|2011-10-19 18:30,20,1232,1232,1227.75,1228.5,387
20120301|2011-10-19 19:00,20,1229,1231.25,1229,1231,6
20120301|2011-10-19 19:30,20,1230,1230,1228.5,1229,10
20120301|2011-10-19 20:00,20,1228.75,1228.75,1225,1227,34
20120301|2011-10-19 20:30,20,1226.5,1227,1225,1225,42
20120301|2011-10-19 21:00,20,1225,1225,1221.5,1224.75,57
20120301|2011-10-19 21:30,20,1224,1227.25,1224,1224.75,20
20120301|2011-10-19 22:00,20,1227,1228.75,1227,1228.75,25
20120301|2011-10-19 23:00,20,1228,1228,1228,1228,2
20120301|2011-10-19 23:30,20,1228.5,1229.25,1227.5,1227.5,38
20120301|2011-10-20 00:00,20,1224.75,1224.75,1223,1223,18
20120301|2011-10-20 00:30,20,1222,1224.5,1222,1224.5,4
20120301|2011-10-20 01:00,20,1223,1223,1223,1223,1
20120301|2011-10-20 01:30,20,1226.25,1228.75,1226.25,1228.75,12
20120301|2011-10-20 02:00,20,1229.75,1229.75,1228.75,1228.75,5
20120301|2011-10-20 02:30,20,1231,1231,1228.5,1230.25,20
20120301|2011-10-20 03:00,20,1231.25,1232.75,1231,1232,16
20120301|2011-10-20 03:30,20,1231.25,1231.75,1231.25,1231.75,7
20120301|2011-10-20 04:00,20,1231,1231,1230.75,1230.75,7
20120301|2011-10-20 04:30,20,1233,1235.5,1233,1234.75,22
20120301|2011-10-20 05:00,20,1236,1236.75,1236,1236.75,5
20120301|2011-10-20 05:30,20,1236.25,1237,1235.5,1237,25
20120301|2011-10-20 06:00,20,1235.75,1235.75,1233.75,1234,24
20120301|2011-10-20 06:30,20,1233.75,1236.5,1233.5,1236.5,35
20120301|2011-10-20 07:00,20,1237,1237.75,1236.75,1237.75,21
20120301|2011-10-20 09:30,20,1236,1238,1231,1232.75,657
20120301|2011-10-20 10:00,20,1232.25,1233.25,1226.5,1230,501
20120301|2011-10-20 10:30,20,1229.25,1230.75,1226,1226.5,227
20120301|2011-10-20 11:00,20,1225.25,1225.25,1215,1217.75,711
20120301|2011-10-20 11:30,20,1217.5,1225.5,1217,1225.5,375
20120301|2011-10-20 12:00,20,1225.75,1230,1224.25,1228.75,188
20120301|2011-10-20 12:30,20,1230.75,1233.75,1229.5,1231,213
20120301|2011-10-20 13:00,20,1231,1238.25,1230,1235.25,222
20120301|2011-10-20 18:00,21,1239,1240,1237.25,1238,47
20120301|2011-10-20 18:30,21,1238,1238.5,1237.5,1237.5,10
20120301|2011-10-20 19:00,21,1236.5,1237.5,1236.25,1237.5,8
20120301|2011-10-20 19:30,21,1237.75,1240.25,1237.75,1240.25,17
20120301|2011-10-20 20:00,21,1240.5,1241.5,1240.25,1241,21
20120301|2011-10-20 20:30,21,1242.25,1244.75,1242.25,1244,27
20120301|2011-10-20 21:00,21,1244,1245.75,1244,1245.25,22
20120301|2011-10-20 21:30,21,1245.75,1245.75,1245,1245,6
20120301|2011-10-20 22:00,21,1244,1244,1241.5,1241.5,6
20120301|2011-10-20 23:00,21,1241.5,1241.5,1241.5,1241.5,1
20120301|2011-10-21 00:00,21,1242.25,1242.25,1242.25,1242.25,3
20120301|2011-10-21 00:30,21,1243.5,1244,1243.5,1244,4
20120301|2011-10-21 01:00,21,1245.5,1245.5,1245.5,1245.5,1
20120301|2011-10-21 01:30,21,1243.25,1243.25,1242,1242,2
20120301|2011-10-21 02:00,21,1241.25,1241.25,1241.25,1241.25,3
20120301|2011-10-21 03:00,21,1241.5,1241.5,1241,1241,8
20120301|2011-10-21 03:30,21,1240.25,1240.25,1240.25,1240.25,1
20120301|2011-10-21 04:00,21,1239.75,1242.5,1239.75,1242.5,13
20120301|2011-10-21 04:30,21,1242.75,1242.75,1242.5,1242.5,3
20120301|2011-10-21 06:00,21,1245.75,1246.5,1245,1246.5,9
20120301|2011-10-21 06:30,21,1247.75,1247.75,1246.25,1246.5,15
20120301|2011-10-21 07:00,21,1246.5,1246.75,1244.5,1245.5,29
20120301|2011-10-21 09:30,21,1251.25,1257.5,1246.75,1249.5,927
20120301|2011-10-21 10:00,21,1249.25,1250,1241.5,1243.25,500
20120301|2011-10-21 10:30,21,1243.5,1248.25,1242,1245.75,223
20120301|2011-10-21 11:00,21,1244.5,1246.25,1237,1238.5,792
20120301|2011-10-21 11:30,21,1240.5,1241.25,1235.75,1237.5,217
20120301|2011-10-21 12:00,21,1236,1240.5,1234.25,1239.25,182
20120301|2011-10-21 12:30,21,1238.25,1238.75,1233.5,1233.75,156
20120301|2011-10-21 13:00,21,1233.5,1233.75,1229.75,1229.75,635
20120301|2011-10-23 18:00,24,1230,1230.75,1228.75,1229.75,11
20120301|2011-10-23 18:30,24,1230,1230,1230,1230,1
20120301|2011-10-23 19:00,24,1230.75,1230.75,1228.5,1229,9
20120301|2011-10-23 19:30,24,1230.5,1236.75,1230.5,1236.75,15
20120301|2011-10-23 20:00,24,1239,1240.5,1236.75,1240.5,46
20120301|2011-10-23 20:30,24,1237.75,1237.75,1234.75,1237,17
20120301|2011-10-23 21:00,24,1234.75,1235.75,1234.25,1234.25,12
20120301|2011-10-23 21:30,24,1237.25,1243,1237.25,1243,10
20120301|2011-10-23 22:00,24,1241.5,1242.5,1241.5,1242,9
20120301|2011-10-23 23:00,24,1242.25,1242.25,1242.25,1242.25,1
20120301|2011-10-24 00:00,24,1244,1244,1244,1244,2
20120301|2011-10-24 00:30,24,1244.75,1255.25,1244.75,1251,35
20120301|2011-10-24 01:00,24,1253,1253,1251.5,1251.5,15
20120301|2011-10-24 01:30,24,1251.25,1254.25,1250.75,1253,451
20120301|2011-10-24 02:30,24,1248,1249,1247.75,1249,3
20120301|2011-10-24 03:00,24,1247.5,1247.5,1246,1246,14
20120301|2011-10-24 03:30,24,1246,1246,1245.5,1246,13
20120301|2011-10-24 04:00,24,1245.25,1245.75,1244.75,1245,7
20120301|2011-10-24 04:30,24,1245,1245.75,1245,1245.75,3
20120301|2011-10-24 05:00,24,1245.75,1248,1245.75,1248,17
20120301|2011-10-24 05:30,24,1247.75,1247.75,1246.5,1246.5,3
20120301|2011-10-24 06:00,24,1245,1246,1244.25,1244.25,14
20120301|2011-10-24 06:30,24,1243.75,1244.25,1243.25,1244.25,16
20120301|2011-10-24 07:00,24,1243.25,1243.75,1243.25,1243.75,11
20120301|2011-10-24 09:30,24,1245,1251.75,1244,1247.75,1154
20120301|2011-10-24 10:00,24,1247.5,1253,1247.25,1251.5,488
20120301|2011-10-24 10:30,24,1251.25,1251.75,1248.5,1250.25,438
20120301|2011-10-24 11:00,24,1250.25,1252,1245.5,1246.75,379
20120301|2011-10-24 11:30,24,1247,1247,1236.25,1240.5,629
20120301|2011-10-24 12:00,24,1240.5,1243,1238.75,1241.5,326
20120301|2011-10-24 12:30,24,1242,1246.75,1240.25,1244.5,309
20120301|2011-10-24 13:00,24,1244.25,1245.75,1240.25,1245.75,337
20120301|2011-10-24 18:00,25,1244.75,1246,1244.5,1246,11
20120301|2011-10-24 18:30,25,1248.75,1249.25,1248.5,1248.5,3
20120301|2011-10-24 19:00,25,1245.5,1245.5,1245.5,1245.5,1
20120301|2011-10-24 19:30,25,1246,1248.5,1246,1248.5,11
20120301|2011-10-24 20:00,25,1248.5,1252,1245.5,1252,107
20120301|2011-10-24 20:30,25,1252,1253.25,1250.75,1253.25,60
20120301|2011-10-24 21:00,25,1251.25,1251.25,1248.25,1248.25,12
20120301|2011-10-24 21:30,25,1248.75,1251,1248.75,1250.25,16
20120301|2011-10-24 22:00,25,1252,1252,1251,1251,8
20120301|2011-10-24 22:30,25,1248.5,1248.5,1248.5,1248.5,1
20120301|2011-10-24 23:30,25,1249.5,1249.5,1249.5,1249.5,1
20120301|2011-10-25 00:00,25,1249.5,1251.25,1249.5,1250.75,16
20120301|2011-10-25 00:30,25,1250.75,1253.5,1249.5,1249.5,16
20120301|2011-10-25 01:30,25,1249.5,1249.5,1249.5,1249.5,1
20120301|2011-10-25 02:00,25,1247.75,1247.75,1247.75,1247.75,4
20120301|2011-10-25 02:30,25,1251.5,1251.75,1250.5,1250.5,11
20120301|2011-10-25 03:00,25,1251.25,1251.5,1250,1250,11
20120301|2011-10-25 03:30,25,1249.75,1251.25,1249.75,1251.25,11
20120301|2011-10-25 04:00,25,1250.5,1250.5,1248.75,1249,114
20120301|2011-10-25 04:30,25,1248.75,1249.5,1247.75,1249.25,49
20120301|2011-10-25 05:00,25,1249.5,1250.75,1249.5,1250.25,10
20120301|2011-10-25 05:30,25,1250,1252.25,1249.75,1251,111
20120301|2011-10-25 06:00,25,1251,1251,1250,1250,102
20120301|2011-10-25 06:30,25,1250,1250.5,1249,1249,48
20120301|2011-10-25 07:00,25,1249.75,1250.75,1248.75,1248.75,23
20120301|2011-10-25 09:30,25,1245,1247,1236,1236.75,1211
20120301|2011-10-25 10:00,25,1237,1239.5,1235.25,1238,924
20120301|2011-10-25 10:30,25,1237.75,1247.25,1237,1247,509
20120301|2011-10-25 11:00,25,1247,1252.75,1247,1250.5,625
20120301|2011-10-25 11:30,25,1250.5,1252.25,1248.5,1250.5,186
20120301|2011-10-25 12:00,25,1250.75,1251,1244.75,1248,213
20120301|2011-10-25 12:30,25,1247.25,1249.5,1246.5,1246.75,217
20120301|2011-10-25 13:00,25,1247.25,1249.5,1241.75,1242,364
20120301|2011-10-25 18:00,26,1241.25,1242.25,1239.5,1239.5,30
20120301|2011-10-25 18:30,26,1240.5,1240.5,1240.5,1240.5,1
20120301|2011-10-25 19:00,26,1240.5,1240.5,1240.5,1240.5,1
20120301|2011-10-25 19:30,26,1241.5,1243,1241.5,1243,16
20120301|2011-10-25 20:00,26,1242.25,1244.5,1242,1244,52
20120301|2011-10-25 20:30,26,1244,1246.25,1244,1245,19
20120301|2011-10-25 21:00,26,1244,1247,1244,1247,13
20120301|2011-10-25 21:30,26,1246.5,1246.5,1245,1245,7
20120301|2011-10-25 22:00,26,1245.5,1247.25,1245.5,1246.75,9
20120301|2011-10-25 22:30,26,1248,1248,1248,1248,1
20120301|2011-10-25 23:00,26,1249,1249.5,1249,1249.5,8
20120301|2011-10-25 23:30,26,1249,1249,1249,1249,1
20120301|2011-10-26 00:00,26,1248.5,1248.5,1248.25,1248.25,2
20120301|2011-10-26 00:30,26,1250,1251,1249.5,1249.75,14
20120301|2011-10-26 01:00,26,1245.25,1245.25,1245.25,1245.25,3
20120301|2011-10-26 01:30,26,1249.25,1249.25,1249.25,1249.25,3
20120301|2011-10-26 02:30,26,1250,1251.25,1250,1251,49
20120301|2011-10-26 03:30,26,1250.25,1250.25,1249.5,1250.25,44
20120301|2011-10-26 04:00,26,1250.75,1251.25,1250.25,1250.25,4
20120301|2011-10-26 04:30,26,1251,1251,1251,1251,4
20120301|2011-10-26 05:30,26,1247.75,1247.75,1247.75,1247.75,1
20120301|2011-10-26 06:00,26,1248.75,1249,1248,1248,11
20120301|2011-10-26 06:30,26,1247.5,1247.5,1246,1246,10
20120301|2011-10-26 07:00,26,1246.75,1246.75,1246.25,1246.75,6
20120301|2011-10-26 09:30,26,1245.75,1245.75,1228.25,1230.5,1336
20120301|2011-10-26 10:00,26,1230,1231.75,1228.25,1230.5,612
20120301|2011-10-26 10:30,26,1230.25,1233.75,1229.5,1232.25,265
20120301|2011-10-26 11:00,26,1232.5,1238.25,1232.5,1233,356
20120301|2011-10-26 11:30,26,1233.75,1234,1230,1230.25,291
20120301|2011-10-26 12:00,26,1229.75,1232.75,1229,1232.25,344
20120301|2011-10-26 12:30,26,1232.5,1235.5,1231.5,1231.5,404
20120301|2011-10-26 13:00,26,1231.75,1232.5,1229,1229.5,184
20120301|2011-10-26 18:00,27,1229.5,1233.25,1229.5,1232.5,7
20120301|2011-10-26 18:30,27,1232.5,1234.5,1232.5,1233.75,32
20120301|2011-10-26 19:00,27,1234.25,1235,1234.25,1235,20
20120301|2011-10-26 19:30,27,1234.5,1236,1234.5,1236,23
20120301|2011-10-26 20:00,27,1237.5,1242.25,1237.5,1242.25,108
20120301|2011-10-26 20:30,27,1243.5,1247.5,1243,1247.5,18
20120301|2011-10-26 21:00,27,1246,1248.5,1246,1248.5,3
20120301|2011-10-26 21:30,27,1247.25,1247.75,1246.5,1246.5,24
20120301|2011-10-26 22:00,27,1247,1247.5,1247,1247.5,7
20120301|2011-10-26 22:30,27,1247,1247,1247,1247,3
20120301|2011-10-27 00:00,27,1245.5,1245.5,1245.5,1245.5,1
20120301|2011-10-27 00:30,27,1247.5,1247.5,1247.25,1247.25,3
20120301|2011-10-27 01:00,27,1247.5,1250,1247.5,1250,4
20120301|2011-10-27 01:30,27,1250,1251.75,1249.75,1251.75,44
20120301|2011-10-27 02:00,27,1252,1254,1252,1254,10
20120301|2011-10-27 02:30,27,1250.5,1254,1250.25,1254,34
20120301|2011-10-27 03:00,27,1253.75,1254,1252.75,1252.75,14
20120301|2011-10-27 03:30,27,1253.25,1253.25,1253.25,1253.25,1
20120301|2011-10-27 04:00,27,1254,1254,1253.75,1253.75,2
20120301|2011-10-27 04:30,27,1253.5,1254.5,1253.5,1254,10
20120301|2011-10-27 05:00,27,1254.25,1254.25,1254,1254,6
20120301|2011-10-27 05:30,27,1254.25,1254.25,1254,1254.25,13
20120301|2011-10-27 06:00,27,1254.25,1254.5,1254,1254,9
20120301|2011-10-27 06:30,27,1253.75,1253.75,1250,1250,10
20120301|2011-10-27 07:00,27,1251.75,1254,1251.75,1253.25,9
20120301|2011-10-27 09:30,27,1253.5,1254.5,1245.75,1249.5,1323
20120301|2011-10-27 10:00,27,1249.75,1250,1242,1243,700
20120301|2011-10-27 10:30,27,1243.25,1245.75,1241.25,1245.75,437
20120301|2011-10-27 11:00,27,1246,1254,1246,1253.5,597
20120301|2011-10-27 11:30,27,1253.5,1262,1253.5,1258.5,836
20120301|2011-10-27 12:00,27,1258.5,1259,1254.75,1255,306
20120301|2011-10-27 12:30,27,1254.75,1259.25,1253.75,1259.25,404
20120301|2011-10-27 13:00,27,1259,1259.5,1253.5,1256.5,231
20120301|2011-10-27 18:00,28,1253,1254.75,1253,1254.75,12
20120301|2011-10-27 18:30,28,1253.25,1255.25,1253,1255.25,15
20120301|2011-10-27 19:00,28,1255.25,1255.25,1253,1253,11
20120301|2011-10-27 19:30,28,1254.25,1255.75,1253,1255.75,7
20120301|2011-10-27 20:00,28,1255.75,1259.5,1255.75,1257.75,110
20120301|2011-10-27 20:30,28,1256.5,1258,1254.5,1254.5,37
20120301|2011-10-27 21:00,28,1254.5,1255.25,1254.25,1255.25,38
20120301|2011-10-27 21:30,28,1253,1253,1250,1250,10
20120301|2011-10-27 22:00,28,1250.5,1250.75,1249.5,1249.75,19
20120301|2011-10-27 23:00,28,1251.25,1251.25,1251.25,1251.25,1
20120301|2011-10-27 23:30,28,1251,1251,1251,1251,1
20120301|2011-10-28 00:00,28,1254,1254,1252.25,1253,6
20120301|2011-10-28 00:30,28,1251.5,1251.5,1250,1250,22
20120301|2011-10-28 01:00,28,1249,1249.5,1248,1248.5,24
20120301|2011-10-28 01:30,28,1247.5,1247.75,1245.5,1245.5,47
20120301|2011-10-28 02:00,28,1245.5,1246.75,1245.5,1246.25,5
20120301|2011-10-28 02:30,28,1246.75,1249.25,1246.75,1249.25,7
20120301|2011-10-28 03:00,28,1249.5,1251,1249.5,1250.25,26
20120301|2011-10-28 03:30,28,1250.5,1251.5,1250.5,1250.75,7
20120301|2011-10-28 04:00,28,1250.5,1250.5,1249.5,1249.5,21
20120301|2011-10-28 04:30,28,1246,1247.5,1246,1247.5,24
20120301|2011-10-28 05:00,28,1247.25,1247.5,1247,1247.5,3
20120301|2011-10-28 05:30,28,1246.75,1246.75,1246,1246,3
20120301|2011-10-28 06:00,28,1247.25,1247.25,1246.75,1246.75,3
20120301|2011-10-28 06:30,28,1246.25,1247.25,1246,1246.75,12
20120301|2011-10-28 07:00,28,1246.75,1246.75,1246.75,1246.75,4
20120301|2011-10-28 09:30,28,1249.5,1253.5,1241,1243,1145
20120301|2011-10-28 10:00,28,1242.5,1248.75,1242.5,1246.75,534
20120301|2011-10-28 10:30,28,1247,1249,1242,1243.5,386
20120301|2011-10-28 11:00,28,1243.5,1245.25,1234.5,1237,592
20120301|2011-10-28 11:30,28,1237,1239,1235.75,1239,162
20120301|2011-10-28 12:00,28,1239.5,1239.75,1237.25,1239,120
20120301|2011-10-28 12:30,28,1238.5,1239,1233.5,1235.5,629
20120301|2011-10-28 13:00,28,1235.25,1239,1234.5,1236.25,278
20120301|2011-10-30 18:00,31,1236.75,1237.25,1236,1237.25,57
20120301|2011-10-30 18:30,31,1237.25,1237.25,1237.25,1237.25,1
20120301|2011-10-30 19:00,31,1238,1238.5,1238,1238.5,15
20120301|2011-10-30 19:30,31,1238.25,1238.25,1237.5,1238,10
20120301|2011-10-30 20:00,31,1238.25,1238.25,1233.5,1234.75,51
20120301|2011-10-30 20:30,31,1234.25,1234.25,1230.75,1232,44
20120301|2011-10-30 21:00,31,1232.5,1232.5,1231.25,1231.25,5
20120301|2011-10-30 21:30,31,1230.75,1232,1229.25,1230.25,39
20120301|2011-10-30 22:00,31,1229.5,1229.5,1223.5,1224,106
20120301|2011-10-30 22:30,31,1225.25,1225.25,1222,1222,15
20120301|2011-10-30 23:00,31,1222.5,1222.5,1222.25,1222.25,15
20120301|2011-10-30 23:30,31,1223.25,1223.75,1223,1223.75,4
20120301|2011-10-31 00:00,31,1223.25,1224.5,1223,1224.5,12
20120301|2011-10-31 00:30,31,1225,1227.25,1223,1226.5,38
20120301|2011-10-31 01:00,31,1225,1225,1224.5,1224.75,152
20120301|2011-10-31 01:30,31,1224.25,1225.5,1222,1225.5,19
20120301|2011-10-31 02:00,31,1224.5,1224.5,1224.5,1224.5,1
20120301|2011-10-31 02:30,31,1225,1226,1225,1225.5,54
20120301|2011-10-31 03:00,31,1226.5,1226.75,1225.75,1226.25,47
20120301|2011-10-31 03:30,31,1226,1226.25,1226,1226,9
20120301|2011-10-31 04:00,31,1225.25,1225.75,1224,1224.25,11
20120301|2011-10-31 04:30,31,1223.75,1224.25,1223.75,1224,7
20120301|2011-10-31 05:00,31,1225.5,1225.5,1224.75,1225,16
20120301|2011-10-31 05:30,31,1225.75,1225.75,1225,1225,2
20120301|2011-10-31 06:00,31,1225,1226,1225,1225.5,18
20120301|2011-10-31 06:30,31,1224.75,1226.5,1224.75,1226.5,26
20120301|2011-10-31 07:00,31,1226.5,1226.75,1226.25,1226.25,26
20120301|2011-10-31 09:30,31,1224.25,1231,1220.75,1226.25,1482
20120301|2011-10-31 10:00,31,1225.25,1226,1213.75,1215.25,1632
20120301|2011-10-31 10:30,31,1215.75,1218.5,1215.75,1216.5,360
20120301|2011-10-31 11:00,31,1216.25,1218,1215.25,1217.5,373
20120301|2011-10-31 11:30,31,1217.75,1223.5,1217.75,1221.75,354
20120301|2011-10-31 12:00,31,1222.5,1225,1221.5,1223,221
20120301|2011-10-31 12:30,31,1223.75,1225.75,1222.75,1224,468
20120301|2011-10-31 13:00,31,1223.75,1230,1223.75,1229.5,1014
20120301|2011-10-31 18:00,1,1224.5,1225.25,1222.75,1222.75,24
20120301|2011-10-31 18:30,1,1223.25,1225,1223.25,1224.25,7
20120301|2011-10-31 19:30,1,1226.75,1231.75,1226.75,1231.75,34
20120301|2011-10-31 20:00,1,1227.5,1228.5,1226.75,1228.5,17
20120301|2011-10-31 20:30,1,1231.75,1232,1230,1231.5,10
20120301|2011-10-31 21:00,1,1232.25,1232.25,1230.75,1230.75,10
20120301|2011-10-31 21:30,1,1231,1232,1231,1232,7
20120301|2011-10-31 22:00,1,1231.25,1231.25,1229,1229,10
20120301|2011-10-31 22:30,1,1228,1228,1227,1227,8
20120301|2011-10-31 23:30,1,1226.25,1226.25,1226,1226,4
20120301|2011-11-01 00:00,1,1225.5,1226.25,1225.5,1226.25,4
20120301|2011-11-01 00:30,1,1226,1226,1224.75,1224.75,5
20120301|2011-11-01 01:00,1,1225.5,1225.5,1225.5,1225.5,3
20120301|2011-11-01 01:30,1,1227.75,1227.75,1226.75,1226.75,2
20120301|2011-11-01 02:00,1,1225.5,1225.5,1225.5,1225.5,1
20120301|2011-11-01 02:30,1,1224,1224,1221.25,1221.25,7
20120301|2011-11-01 03:00,1,1220.25,1220.25,1218.25,1218.75,82
20120301|2011-11-01 03:30,1,1218,1218,1217,1217,13
20120301|2011-11-01 04:00,1,1216.5,1216.5,1215.5,1215.5,6
20120301|2011-11-01 04:30,1,1215.75,1215.75,1210.25,1210.25,24
20120301|2011-11-01 05:00,1,1211.5,1212.75,1210.75,1212.75,21
20120301|2011-11-01 05:30,1,1213.25,1213.25,1207.5,1208.25,164
20120301|2011-11-01 06:00,1,1208.5,1214,1207.75,1214,23
20120301|2011-11-01 06:30,1,1213,1213.75,1211,1211.5,55
20120301|2011-11-01 07:00,1,1210.25,1210.25,1203.25,1205,129
20120301|2011-11-01 09:30,1,1206,1213.75,1200,1212.25,2231
20120301|2011-11-01 10:00,1,1211.75,1217,1210,1214.25,504
20120301|2011-11-01 10:30,1,1214.75,1214.75,1207.5,1209.75,559
20120301|2011-11-01 11:00,1,1209.25,1210,1206,1206.25,525
20120301|2011-11-01 11:30,1,1206,1206.5,1205,1205.25,434
20120301|2011-11-01 12:00,1,1205.25,1206.25,1202.75,1206.25,380
20120301|2011-11-01 12:30,1,1206.75,1213.5,1206.25,1211.25,537
20120301|2011-11-01 13:00,1,1211.5,1215.5,1210.25,1212.5,571
20120301|2011-11-01 18:00,2,1211.75,1211.75,1207,1207.25,45
20120301|2011-11-01 18:30,2,1209,1209.25,1208,1208.25,28
20120301|2011-11-01 19:00,2,1207.5,1213.25,1207.5,1213.25,16
20120301|2011-11-01 19:30,2,1213.25,1215.25,1212.5,1214.5,29
20120301|2011-11-01 20:00,2,1213.75,1219.25,1213.75,1216.5,64
20120301|2011-11-01 20:30,2,1218.5,1219.75,1215,1215,10
20120301|2011-11-01 21:00,2,1217.75,1217.75,1216.5,1216.5,5
20120301|2011-11-01 21:30,2,1215.5,1215.75,1215,1215.75,6
20120301|2011-11-01 22:00,2,1214,1217.5,1214,1217.5,30
20120301|2011-11-01 22:30,2,1217.25,1218,1217,1218,15
20120301|2011-11-01 23:00,2,1218.5,1219,1218.5,1218.75,5
20120301|2011-11-01 23:30,2,1218.75,1218.75,1218.5,1218.5,6
20120301|2011-11-02 00:00,2,1218.25,1218.25,1218.25,1218.25,3
20120301|2011-11-02 00:30,2,1219.25,1219.25,1218.5,1219.25,6
20120301|2011-11-02 01:00,2,1219.5,1224.75,1219.5,1223.5,90
20120301|2011-11-02 01:30,2,1223.5,1226,1223.5,1225.75,65
20120301|2011-11-02 02:00,2,1227,1227,1225.75,1226.25,34
20120301|2011-11-02 02:30,2,1225.25,1227.5,1224.5,1227,40
20120301|2011-11-02 03:00,2,1227,1228,1226.75,1228,8
20120301|2011-11-02 03:30,2,1227,1227,1225.25,1225.5,42
20120301|2011-11-02 04:00,2,1225.75,1227,1224,1224,61
20120301|2011-11-02 04:30,2,1224,1224,1220.5,1220.5,53
20120301|2011-11-02 05:00,2,1220,1224,1220,1222.5,54
20120301|2011-11-02 05:30,2,1223.25,1223.25,1220,1220,5
20120301|2011-11-02 06:00,2,1221.25,1221.25,1221.25,1221.25,1
20120301|2011-11-02 06:30,2,1221.25,1221.25,1221,1221,2
20120301|2011-11-02 07:00,2,1221.75,1223.5,1221.5,1223,41
20120301|2011-11-02 09:30,2,1224.75,1224.75,1214.5,1215.5,1201
20120301|2011-11-02 10:00,2,1215.5,1218.25,1214.5,1216.25,719
20120301|2011-11-02 10:30,2,1216.5,1216.5,1212,1213.25,1181
20120301|2011-11-02 11:00,2,1213.25,1215.5,1212.25,1215.25,317
20120301|2011-11-02 11:30,2,1215.5,1218,1213,1213.5,298
20120301|2011-11-02 12:00,2,1214,1214.75,1210,1213.25,361
20120301|2011-11-02 12:30,2,1213,1215.25,1212.5,1213,312
20120301|2011-11-02 13:00,2,1212.75,1215.5,1211,1212,325
20120301|2011-11-02 18:00,3,1211.5,1214,1211.5,1213.5,29
20120301|2011-11-02 18:30,3,1213.25,1213.25,1212.5,1213,12
20120301|2011-11-02 19:00,3,1211.5,1211.5,1211.5,1211.5,1
20120301|2011-11-02 19:30,3,1211.25,1213.5,1211.25,1213.5,8
20120301|2011-11-02 20:00,3,1215,1219.25,1215,1218.75,270
20120301|2011-11-02 20:30,3,1218.25,1218.25,1214.25,1215.5,21
20120301|2011-11-02 21:00,3,1215.5,1218,1215.5,1215.5,46
20120301|2011-11-02 21:30,3,1215.5,1217.75,1215.5,1217,19
20120301|2011-11-02 22:00,3,1218.5,1218.5,1217.5,1217.5,5
20120301|2011-11-02 22:30,3,1218,1218,1218,1218,1
20120301|2011-11-03 00:30,3,1217,1217,1216.75,1216.75,4
20120301|2011-11-03 01:00,3,1217.5,1220,1217.5,1220,49
20120301|2011-11-03 01:30,3,1220,1220.75,1215.5,1215.5,90
20120301|2011-11-03 02:00,3,1215.5,1215.5,1210.5,1212,12
20120301|2011-11-03 02:30,3,1211.5,1212.5,1211.5,1212.5,7
20120301|2011-11-03 03:00,3,1213.75,1217,1213.75,1217,6
20120301|2011-11-03 03:30,3,1219,1220.5,1219,1220.5,9
20120301|2011-11-03 04:00,3,1221.75,1228,1221.75,1227.25,163
20120301|2011-11-03 04:30,3,1227.75,1228.25,1225,1228.25,38
20120301|2011-11-03 05:00,3,1228.5,1235.5,1228.5,1232.5,259
20120301|2011-11-03 05:30,3,1232.75,1238.5,1232.75,1237.25,43
20120301|2011-11-03 06:00,3,1236,1236,1234.25,1234.75,23
20120301|2011-11-03 06:30,3,1234.75,1234.75,1232.75,1232.75,75
20120301|2011-11-03 07:00,3,1233,1234,1232,1232,63
20120301|2011-11-03 09:30,3,1228,1240.5,1224.5,1238,1805
20120301|2011-11-03 10:00,3,1238.25,1239.25,1233.25,1236,507
20120301|2011-11-03 10:30,3,1235.5,1235.5,1225.5,1226.25,905
20120301|2011-11-03 11:00,3,1226.25,1235,1223.75,1234.75,862
20120301|2011-11-03 11:30,3,1235.25,1238.25,1234.25,1235.75,1141
20120301|2011-11-03 12:00,3,1236,1237.5,1233.5,1233.75,174
20120301|2011-11-03 12:30,3,1234,1235.75,1229.75,1233.5,268
20120301|2011-11-03 13:00,3,1233.5,1237,1232,1236,291
20120301|2011-11-03 18:00,4,1235.5,1235.75,1233.75,1233.75,10
20120301|2011-11-03 18:30,4,1235,1235.75,1235,1235.5,33
20120301|2011-11-03 19:00,4,1235.5,1235.5,1234.75,1234.75,2
20120301|2011-11-03 19:30,4,1235,1235,1235,1235,3
20120301|2011-11-03 20:00,4,1233,1236.5,1233,1235.5,30
20120301|2011-11-03 20:30,4,1236,1236,1235.25,1235.5,63
20120301|2011-11-03 21:00,4,1236,1236,1236,1236,5
20120301|2011-11-03 21:30,4,1236.75,1236.75,1234.75,1234.75,3
20120301|2011-11-03 22:00,4,1235.25,1236.75,1235,1236.75,25
20120301|2011-11-04 00:30,4,1236.25,1237,1236.25,1236.75,15
20120301|2011-11-04 01:00,4,1236,1236,1236,1236,5
20120301|2011-11-04 01:30,4,1237,1237.25,1236.5,1237,69
20120301|2011-11-04 02:00,4,1237.75,1237.75,1237,1237.25,8
20120301|2011-11-04 02:30,4,1237,1237,1236.75,1236.75,2
20120301|2011-11-04 03:00,4,1236.75,1237.25,1236.5,1236.75,20
20120301|2011-11-04 03:30,4,1237.25,1237.25,1236,1236,15
20120301|2011-11-04 04:00,4,1236.25,1236.25,1235.75,1236,10
20120301|2011-11-04 04:30,4,1237,1238,1237,1238,14
20120301|2011-11-04 05:00,4,1238.75,1240,1238.75,1239.75,32
20120301|2011-11-04 05:30,4,1239.5,1239.5,1239.5,1239.5,3
20120301|2011-11-04 06:00,4,1239,1239,1236.5,1237,16
20120301|2011-11-04 06:30,4,1238.5,1239,1238.5,1238.5,7
20120301|2011-11-04 07:00,4,1238,1238,1235,1235,15
20120301|2011-11-04 09:30,4,1228,1234,1228,1232,1394
20120301|2011-11-04 10:00,4,1232.25,1236.5,1231.5,1235.25,845
20120301|2011-11-04 10:30,4,1235.5,1236,1229.25,1232.75,534
20120301|2011-11-04 11:00,4,1232.5,1233.75,1231,1232.5,514
20120301|2011-11-04 11:30,4,1232.25,1232.25,1230.25,1231.25,289
20120301|2011-11-04 12:00,4,1231.25,1234.5,1231.25,1232.25,263
20120301|2011-11-04 12:30,4,1231.75,1233.5,1230,1230.75,301
20120301|2011-11-04 13:00,4,1230.5,1232.25,1228.75,1229.5,647
20120301|2011-11-06 18:00,7,1229.25,1231.75,1229.25,1230,123
20120301|2011-11-06 18:30,7,1230,1231.5,1230,1231.5,35
20120301|2011-11-06 19:00,7,1231,1231.25,1223.75,1223.75,317
20120301|2011-11-06 19:30,7,1223,1223.75,1220.5,1220.5,50
20120301|2011-11-06 20:00,7,1221.25,1223.5,1221,1222.5,18
20120301|2011-11-06 20:30,7,1223,1224.5,1223,1223.75,18
20120301|2011-11-06 21:00,7,1223,1223,1220,1220,32
20120301|2011-11-06 21:30,7,1222,1222,1222,1222,3
20120301|2011-11-06 22:00,7,1221.75,1221.75,1221,1221,2
20120301|2011-11-06 22:30,7,1220.5,1220.5,1220.5,1220.5,1
20120301|2011-11-06 23:30,7,1221.25,1222.5,1220.5,1221.25,18
20120301|2011-11-07 00:00,7,1222.5,1222.5,1222.25,1222.25,4
20120301|2011-11-07 00:30,7,1223,1223.75,1222.25,1223.25,40
20120301|2011-11-07 01:00,7,1222.5,1222.5,1222.5,1222.5,2
20120301|2011-11-07 01:30,7,1222.5,1222.5,1220.25,1221,21
20120301|2011-11-07 02:00,7,1221.75,1222.25,1221,1221.75,15
20120301|2011-11-07 02:30,7,1221.5,1223,1219.75,1219.75,82
20120301|2011-11-07 03:00,7,1220.75,1220.75,1220.75,1220.75,1
20120301|2011-11-07 03:30,7,1221.75,1222.5,1221.75,1222.5,17
20120301|2011-11-07 04:00,7,1222.5,1224,1222,1224,16
20120301|2011-11-07 04:30,7,1224.75,1226,1224.75,1226,2
20120301|2011-11-07 05:00,7,1226.75,1229,1226.75,1228,121
20120301|2011-11-07 05:30,7,1229,1229.5,1227.75,1227.75,33
20120301|2011-11-07 06:00,7,1227.75,1229.25,1227.5,1229.25,18
20120301|2011-11-07 06:30,7,1228.75,1229,1228.75,1228.75,7
20120301|2011-11-07 07:00,7,1227,1227,1226,1226,7
20120301|2011-11-07 09:30,7,1227,1227,1213.5,1214,2125
20120301|2011-11-07 10:00,7,1213,1213,1207.75,1210.75,801
20120301|2011-11-07 10:30,7,1210.5,1211.25,1208,1210.75,714
20120301|2011-11-07 11:00,7,1210.75,1215.75,1210.75,1214,930
20120301|2011-11-07 11:30,7,1213.75,1214.25,1211.75,1213.75,296
20120301|2011-11-07 12:00,7,1213.25,1216.75,1213,1214,205
20120301|2011-11-07 12:30,7,1213.25,1215.25,1211.25,1212.75,253
20120301|2011-11-07 13:00,7,1212.5,1215,1210.5,1211.25,472
20120301|2011-11-07 18:00,8,1212,1216.75,1212,1216.75,67
20120301|2011-11-07 18:30,8,1216.75,1217,1216,1217,34
20120301|2011-11-07 19:00,8,1217.5,1218,1211.5,1211.5,50
20120301|2011-11-07 19:30,8,1210.75,1213.75,1210.25,1212.75,16
20120301|2011-11-07 20:00,8,1211.5,1211.5,1209.75,1211,33
20120301|2011-11-07 20:30,8,1211.5,1212,1211.5,1212,11
20120301|2011-11-07 21:00,8,1213.25,1217,1213.25,1217,21
20120301|2011-11-07 21:30,8,1217.25,1217.25,1216.5,1216.5,2
20120301|2011-11-07 22:30,8,1215.75,1215.75,1215.75,1215.75,3
20120301|2011-11-07 23:00,8,1215.5,1215.5,1215.25,1215.25,5
20120301|2011-11-07 23:30,8,1214.75,1216.5,1214,1216.5,87
20120301|2011-11-08 00:00,8,1214.5,1214.5,1214,1214,3
20120301|2011-11-08 00:30,8,1214.5,1214.5,1214.5,1214.5,26
20120301|2011-11-08 01:00,8,1214,1214.75,1214,1214.5,10
20120301|2011-11-08 01:30,8,1214,1214,1213,1213,6
20120301|2011-11-08 02:00,8,1213.25,1213.25,1213.25,1213.25,1
20120301|2011-11-08 02:30,8,1217.5,1217.5,1217.25,1217.25,2
20120301|2011-11-08 03:00,8,1217.75,1218,1217.75,1218,5
20120301|2011-11-08 03:30,8,1217.5,1217.5,1217.5,1217.5,1
20120301|2011-11-08 04:30,8,1217.5,1217.5,1216,1216,11
20120301|2011-11-08 05:00,8,1215.5,1217.75,1215.5,1217.75,3
20120301|2011-11-08 05:30,8,1218,1219,1218,1218.25,44
20120301|2011-11-08 06:00,8,1217.75,1217.75,1217,1217,2
20120301|2011-11-08 06:30,8,1218.25,1219.75,1218.25,1219.5,90
20120301|2011-11-08 07:00,8,1219.25,1219.25,1217.75,1218,63
20120301|2011-11-08 09:30,8,1217,1227,1217,1224.25,1091
20120301|2011-11-08 10:00,8,1224.5,1225,1218.25,1220.25,713
20120301|2011-11-08 10:30,8,1221,1223.25,1219.25,1221,385
20120301|2011-11-08 11:00,8,1220.25,1222,1216.5,1216.5,234
20120301|2011-11-08 11:30,8,1216.25,1218.75,1215.5,1217,280
20120301|2011-11-08 12:00,8,1216.75,1217.25,1215.5,1217,177
20120301|2011-11-08 12:30,8,1217.25,1218.5,1216,1216.25,686
20120301|2011-11-08 13:00,8,1216,1217.5,1214,1215.5,609
20120301|2011-11-08 18:00,9,1215,1218.75,1215,1216.75,32
20120301|2011-11-08 18:30,9,1217,1218,1217,1217.25,28
20120301|2011-11-08 19:00,9,1219,1220.5,1219,1220.5,15
20120301|2011-11-08 19:30,9,1220.5,1221.5,1219.75,1221,65
20120301|2011-11-08 20:00,9,1221.5,1221.75,1219.75,1220,35
20120301|2011-11-08 20:30,9,1220.25,1220.5,1217.75,1218,19
20120301|2011-11-08 21:00,9,1217.5,1218.75,1217,1218.5,13
20120301|2011-11-08 21:30,9,1218.25,1218.75,1217.5,1218.75,19
20120301|2011-11-08 22:30,9,1219,1219,1219,1219,4
20120301|2011-11-08 23:00,9,1219.25,1219.25,1219,1219.25,5
20120301|2011-11-08 23:30,9,1219.75,1220,1219,1219,7
20120301|2011-11-09 00:00,9,1218,1219,1215.75,1215.75,69
20120301|2011-11-09 00:30,9,1215.5,1215.5,1212.75,1215.5,62
20120301|2011-11-09 01:00,9,1214.75,1216.25,1214.5,1215.25,94
20120301|2011-11-09 01:30,9,1214.5,1214.5,1213.5,1214.25,56
20120301|2011-11-09 02:00,9,1214.75,1215.25,1213,1213,101
20120301|2011-11-09 02:30,9,1212.25,1212.75,1211.5,1212.25,81
20120301|2011-11-09 03:00,9,1212.25,1212.5,1210.5,1210.5,80
20120301|2011-11-09 03:30,9,1210.5,1210.5,1208.25,1208.25,176
20120301|2011-11-09 04:00,9,1208.5,1208.5,1206.75,1207.25,63
20120301|2011-11-09 04:30,9,1207.25,1207.25,1205,1205.75,38
20120301|2011-11-09 05:00,9,1206.25,1206.25,1204,1204.25,107
20120301|2011-11-09 05:30,9,1205.25,1208.25,1205.25,1207,75
20120301|2011-11-09 06:00,9,1205.75,1207.5,1205.5,1205.75,33
20120301|2011-11-09 06:30,9,1206.25,1209,1205.5,1209,51
20120301|2011-11-09 07:00,9,1208.25,1208.75,1206.5,1206.75,77
20120301|2011-11-09 09:30,9,1198.25,1201.25,1193.5,1201.25,2530
20120301|2011-11-09 10:00,9,1202,1207,1196.75,1204,1270
20120301|2011-11-09 10:30,9,1204,1209.5,1202,1206.25,626
20120301|2011-11-09 11:00,9,1206.75,1207.25,1201.5,1201.5,293
20120301|2011-11-09 11:30,9,1200.75,1201.75,1198.75,1200.25,377
20120301|2011-11-09 12:00,9,1200,1201.5,1199,1200,165
20120301|2011-11-09 12:30,9,1199.75,1201.25,1195.75,1195.75,427
20120301|2011-11-09 13:00,9,1195.5,1197.25,1194.75,1195,443
20120301|2011-11-09 18:00,10,1195.25,1195.25,1193.5,1193.75,24
20120301|2011-11-09 18:30,10,1195.25,1196.5,1195.25,1196.5,13
20120301|2011-11-09 19:00,10,1194.75,1194.75,1188.75,1190.75,153
20120301|2011-11-09 19:30,10,1191,1191,1189.5,1190,47
20120301|2011-11-09 20:00,10,1189.75,1191,1188.5,1189,226
20120301|2011-11-09 20:30,10,1189,1189.75,1188.5,1189.75,31
20120301|2011-11-09 21:00,10,1190,1192.5,1188.75,1192.5,66
20120301|2011-11-09 21:30,10,1192.5,1192.5,1192.25,1192.25,14
20120301|2011-11-09 23:00,10,1189.75,1191,1189.75,1191,3
20120301|2011-11-09 23:30,10,1190.75,1193.5,1190.25,1192.25,29
20120301|2011-11-10 00:00,10,1191,1192.25,1188.25,1189,106
20120301|2011-11-10 00:30,10,1188.5,1189.75,1187,1187,37
20120301|2011-11-10 01:00,10,1186.75,1187.25,1186.5,1187.25,5
20120301|2011-11-10 01:30,10,1187.75,1187.75,1187.75,1187.75,1
20120301|2011-11-10 02:00,10,1187,1194.5,1187,1194.5,22
20120301|2011-11-10 02:30,10,1194.75,1196.5,1194.25,1194.25,112
20120301|2011-11-10 03:00,10,1194,1195.25,1194,1194.5,50
20120301|2011-11-10 03:30,10,1195.25,1199,1195.25,1199,22
20120301|2011-11-10 04:00,10,1199.5,1199.5,1199,1199,8
20120301|2011-11-10 04:30,10,1197,1198.5,1196.5,1198.5,8
20120301|2011-11-10 05:00,10,1198.5,1200,1197,1199.25,42
20120301|2011-11-10 05:30,10,1199.5,1199.75,1199.25,1199.75,4
20120301|2011-11-10 06:00,10,1200,1201,1199.5,1199.5,45
20120301|2011-11-10 06:30,10,1200.5,1200.5,1199,1199,14
20120301|2011-11-10 07:00,10,1200.5,1200.5,1196.25,1197.75,67
20120301|2011-11-10 09:30,10,1198.25,1198.5,1185,1186.75,1541
20120301|2011-11-10 10:00,10,1186.75,1188.25,1182.75,1185,939
20120301|2011-11-10 10:30,10,1184.25,1185.25,1180.25,1182.75,835
20120301|2011-11-10 11:00,10,1182.75,1183.25,1177.5,1178.75,529
20120301|2011-11-10 11:30,10,1178.75,1181.5,1177,1180,418
20120301|2011-11-10 12:00,10,1179.5,1181.75,1179,1180.75,174
20120301|2011-11-10 12:30,10,1180.5,1181.25,1178.5,1180.75,328
20120301|2011-11-10 13:00,10,1180.75,1181,1177,1179.75,495
20120301|2011-11-10 18:00,11,1179,1180.25,1179,1180.25,17
20120301|2011-11-10 18:30,11,1180.75,1181.5,1180.25,1181.5,34
20120301|2011-11-10 19:00,11,1181.25,1187.25,1181.25,1186,123
20120301|2011-11-10 19:30,11,1186.25,1186.75,1184.75,1185.25,68
20120301|2011-11-10 20:00,11,1185.5,1187,1185,1185.5,57
20120301|2011-11-10 20:30,11,1185.5,1187.5,1185.5,1186.75,46
20120301|2011-11-10 21:00,11,1187,1187.5,1187,1187,21
20120301|2011-11-10 21:30,11,1186.75,1186.75,1186.75,1186.75,1
20120301|2011-11-10 23:00,11,1186.5,1186.5,1186.5,1186.5,1
20120301|2011-11-10 23:30,11,1186,1189.75,1186,1189.5,54
20120301|2011-11-11 00:00,11,1189.25,1190.75,1189.25,1189.5,61
20120301|2011-11-11 00:30,11,1189,1189,1186.75,1186.75,22
20120301|2011-11-11 01:00,11,1186.75,1188.5,1186.25,1186.75,16
20120301|2011-11-11 01:30,11,1186.75,1187,1186.75,1186.75,40
20120301|2011-11-11 02:00,11,1187.25,1189,1187.25,1188.25,19
20120301|2011-11-11 02:30,11,1188,1188.5,1187,1188.5,19
20120301|2011-11-11 03:00,11,1188.25,1188.25,1188.25,1188.25,1
20120301|2011-11-11 03:30,11,1188,1188,1186.75,1186.75,5
20120301|2011-11-11 04:30,11,1186.5,1186.5,1184.5,1184.5,37
20120301|2011-11-11 05:00,11,1183.75,1184.25,1183.75,1184.25,4
20120301|2011-11-11 05:30,11,1183.75,1184.25,1183.75,1183.75,3
20120301|2011-11-11 06:00,11,1182,1182.5,1181,1181.75,27
20120301|2011-11-11 06:30,11,1181,1181.25,1181,1181.25,3
20120301|2011-11-11 07:00,11,1181.75,1183.5,1181.75,1182.5,28
20120301|2011-11-11 09:30,11,1185,1187,1179.75,1184.75,2258
20120301|2011-11-11 10:00,11,1184.75,1185.25,1182.25,1182.25,459
20120301|2011-11-11 10:30,11,1182.25,1186.5,1180.75,1186.5,666
20120301|2011-11-11 11:00,11,1186.75,1187,1183.5,1184.25,323
20120301|2011-11-11 11:30,11,1184.5,1185.25,1183.5,1184,502
20120301|2011-11-11 12:00,11,1184.75,1185.5,1184,1184.75,244
20120301|2011-11-11 12:30,11,1185,1185.25,1181.75,1182,668
20120301|2011-11-11 13:00,11,1182,1186.75,1182,1186.5,914
20120301|2011-11-13 18:00,14,1189.5,1191.5,1188.75,1191,49
20120301|2011-11-13 18:30,14,1191.25,1193.75,1191,1193.75,16
20120301|2011-11-13 19:00,14,1194,1198.25,1193.75,1197.5,87
20120301|2011-11-13 19:30,14,1197.5,1198.5,1196.25,1196.75,84
20120301|2011-11-13 20:00,14,1197.5,1198.75,1197.25,1197.5,43
20120301|2011-11-13 20:30,14,1197.5,1199,1197.5,1199,40
20120301|2011-11-13 21:00,14,1199.25,1199.75,1197.5,1197.5,164
20120301|2011-11-13 21:30,14,1197.5,1197.5,1195.75,1196,10
20120301|2011-11-13 22:00,14,1196.5,1196.75,1196.25,1196.75,8
20120301|2011-11-13 23:00,14,1196.75,1196.75,1195.5,1195.5,42
20120301|2011-11-13 23:30,14,1197.5,1200,1197.5,1200,31
20120301|2011-11-14 00:00,14,1200,1201.25,1200,1201,64
20120301|2011-11-14 00:30,14,1201.5,1203.25,1201.5,1202,63
20120301|2011-11-14 01:00,14,1201.25,1202.25,1200,1202.25,36
20120301|2011-11-14 01:30,14,1202.25,1202.25,1200.75,1200.75,9
20120301|2011-11-14 02:00,14,1200.5,1201.5,1200,1200,61
20120301|2011-11-14 02:30,14,1200,1200.75,1199.75,1200.75,76
20120301|2011-11-14 03:00,14,1201.5,1201.5,1200,1200,35
20120301|2011-11-14 03:30,14,1199.75,1200,1198.25,1198.25,11
20120301|2011-11-14 04:00,14,1197.5,1197.5,1197,1197.25,12
20120301|2011-11-14 04:30,14,1197.5,1200,1197.5,1198,47
20120301|2011-11-14 05:00,14,1197.5,1197.5,1195.75,1195.75,4
20120301|2011-11-14 05:30,14,1195.25,1196,1195,1195,11
20120301|2011-11-14 06:00,14,1195.5,1195.5,1192.75,1193,43
20120301|2011-11-14 06:30,14,1193,1195,1192.25,1194.75,109
20120301|2011-11-14 07:00,14,1195,1195.5,1193.5,1195.5,128
20120301|2011-11-14 09:30,14,1191.5,1199.25,1191,1196.75,2182
20120301|2011-11-14 10:00,14,1196,1200.25,1195,1195.75,545
20120301|2011-11-14 10:30,14,1195.25,1196.5,1188.5,1188.75,866
20120301|2011-11-14 11:00,14,1188.25,1191,1187.5,1188.75,370
20120301|2011-11-14 11:30,14,1188.5,1192.25,1188.5,1191.25,222
20120301|2011-11-14 12:00,14,1191,1191,1189.25,1190.5,143
20120301|2011-11-14 12:30,14,1190.75,1191.5,1189.75,1191.25,110
20120301|2011-11-14 13:00,14,1191.25,1191.5,1188,1191,400
20120301|2011-11-14 18:00,15,1188.5,1192.75,1188.5,1192.75,27
20120301|2011-11-14 18:30,15,1192.5,1192.5,1191.25,1192,13
20120301|2011-11-14 19:00,15,1190.75,1192.25,1189.25,1192.25,26
20120301|2011-11-14 19:30,15,1192.5,1194.5,1192.5,1193.75,23
20120301|2011-11-14 20:00,15,1194,1195.25,1193.75,1195.25,42
20120301|2011-11-14 20:30,15,1195,1198,1195,1198,35
20120301|2011-11-14 21:00,15,1198.75,1204.5,1198.25,1204.5,225
20120301|2011-11-14 21:30,15,1204,1204,1201.75,1204,143
20120301|2011-11-14 22:00,15,1202.75,1203.5,1200.75,1200.75,31
20120301|2011-11-14 22:30,15,1200.25,1200.25,1198.25,1200.25,10
20120301|2011-11-14 23:00,15,1199.25,1199.25,1198.25,1198.25,5
20120301|2011-11-14 23:30,15,1197.75,1201,1197.5,1201,119
20120301|2011-11-15 00:00,15,1200.75,1200.75,1200.25,1200.25,11
20120301|2011-11-15 00:30,15,1200.25,1200.5,1199.75,1200,28
20120301|2011-11-15 01:00,15,1199.75,1200.25,1199.5,1200.25,9
20120301|2011-11-15 01:30,15,1199.5,1199.5,1198.5,1198.5,8
20120301|2011-11-15 02:00,15,1198.25,1208.25,1198.25,1203.75,314
20120301|2011-11-15 02:30,15,1203.25,1207.5,1201,1207.5,350
20120301|2011-11-15 03:00,15,1207.5,1207.5,1203.75,1204,92
20120301|2011-11-15 03:30,15,1203.75,1204.75,1201.5,1201.5,156
20120301|2011-11-15 04:00,15,1201.75,1203.25,1201.75,1202.5,110
20120301|2011-11-15 04:30,15,1202.25,1202.75,1202,1202.25,55
20120301|2011-11-15 05:00,15,1202.25,1202.5,1201.25,1202.5,100
20120301|2011-11-15 05:30,15,1202.5,1202.5,1201,1201,299
20120301|2011-11-15 06:00,15,1201.25,1202,1200.5,1202,127
20120301|2011-11-15 06:30,15,1203,1204,1203,1203.5,58
20120301|2011-11-15 07:00,15,1203.75,1204.25,1203.25,1203.25,61
20120301|2011-11-15 09:30,15,1203,1206.25,1198,1200.25,1297
20120301|2011-11-15 10:00,15,1200.75,1205,1199,1202,1108
20120301|2011-11-15 10:30,15,1201.75,1203.5,1201.5,1202.5,940
20120301|2011-11-15 11:00,15,1202.25,1211.75,1202.25,1210.75,1267
20120301|2011-11-15 11:30,15,1211.5,1216,1210.25,1211.5,714
20120301|2011-11-15 12:00,15,1212,1214,1210.75,1211.5,414
20120301|2011-11-15 12:30,15,1211.25,1211.25,1208,1208.5,372
20120301|2011-11-15 13:00,15,1208.75,1211.25,1208,1210,564
20120301|2011-11-15 18:00,16,1210,1212,1210,1211.75,12
20120301|2011-11-15 18:30,16,1211.75,1211.75,1209.25,1209.25,23
20120301|2011-11-15 19:00,16,1208.5,1209.5,1205.75,1206.75,98
20120301|2011-11-15 19:30,16,1206,1206,1203,1203,57
20120301|2011-11-15 20:00,16,1203,1203.25,1202,1202.25,105
20120301|2011-11-15 20:30,16,1201.75,1201.75,1199.5,1199.5,19
20120301|2011-11-15 21:00,16,1199,1199.75,1198.5,1199.5,78
20120301|2011-11-15 21:30,16,1200,1200,1198,1198.5,121
20120301|2011-11-15 22:00,16,1198.5,1200,1198,1200,55
20120301|2011-11-15 23:00,16,1199.5,1200.5,1199.5,1199.5,53
20120301|2011-11-15 23:30,16,1198.5,1199.25,1197.25,1197.5,36
20120301|2011-11-16 00:00,16,1197.75,1197.75,1196.25,1196.25,82
20120301|2011-11-16 00:30,16,1196.25,1196.5,1195.75,1196.25,46
20120301|2011-11-16 01:00,16,1196.5,1198.5,1196.5,1198.5,61
20120301|2011-11-16 01:30,16,1198.5,1199.5,1198.5,1199.5,14
20120301|2011-11-16 02:00,16,1199.5,1202.25,1199,1202.25,51
20120301|2011-11-16 02:30,16,1202,1202.75,1202,1202,87
20120301|2011-11-16 03:00,16,1201,1203,1201,1202.25,14
20120301|2011-11-16 03:30,16,1202.5,1202.75,1202.25,1202.75,10
20120301|2011-11-16 04:00,16,1202.75,1203.75,1202.75,1203.75,14
20120301|2011-11-16 04:30,16,1203,1203,1198.75,1200.25,40
20120301|2011-11-16 05:00,16,1199,1199.25,1199,1199.25,3
20120301|2011-11-16 05:30,16,1199.5,1201,1199.25,1201,27
20120301|2011-11-16 06:00,16,1201,1205.75,1201,1204,43
20120301|2011-11-16 06:30,16,1204,1204.25,1204,1204,6
20120301|2011-11-16 07:00,16,1202.75,1204.75,1202.75,1204.75,31
20120301|2011-11-16 09:30,16,1204,1207.75,1201,1204,1883
20120301|2011-11-16 10:00,16,1204.75,1206.25,1200.75,1201,734
20120301|2011-11-16 10:30,16,1201.25,1203.75,1200.25,1200.25,624
20120301|2011-11-16 11:00,16,1200.25,1200.25,1194.25,1195,770
20120301|2011-11-16 11:30,16,1195.75,1198,1192.75,1194.5,578
20120301|2011-11-16 12:00,16,1195.25,1201.25,1194.75,1201,522
20120301|2011-11-16 12:30,16,1201,1201,1197.25,1197.5,429
20120301|2011-11-16 13:00,16,1197.5,1200.25,1196.75,1197.75,334
20120301|2011-11-16 18:00,17,1196.25,1196.5,1193.5,1193.75,33
20120301|2011-11-16 18:30,17,1193.5,1194,1193.5,1194,3
20120301|2011-11-16 19:00,17,1194.25,1196,1191.75,1196,60
20120301|2011-11-16 19:30,17,1197.75,1197.75,1193.25,1193.25,14
20120301|2011-11-16 20:00,17,1195,1195,1195,1195,1
20120301|2011-11-16 20:30,17,1195.5,1196.75,1194.75,1196.5,22
20120301|2011-11-16 21:00,17,1196.75,1198,1196.25,1198,5
20120301|2011-11-16 21:30,17,1198.5,1200.5,1198.5,1200.5,9
20120301|2011-11-16 23:00,17,1200,1201,1199.75,1201,18
20120301|2011-11-16 23:30,17,1201,1202.25,1200.5,1200.5,16
20120301|2011-11-17 00:00,17,1200,1200,1198.5,1198.5,11
20120301|2011-11-17 00:30,17,1199,1200,1199,1199,8
20120301|2011-11-17 01:00,17,1199,1199,1196.75,1196.75,19
20120301|2011-11-17 01:30,17,1196.75,1196.75,1196.25,1196.5,46
20120301|2011-11-17 02:00,17,1197,1197.5,1196.5,1196.5,11
20120301|2011-11-17 02:30,17,1197,1199.5,1197,1199.5,75
20120301|2011-11-17 03:00,17,1199,1199,1196.75,1197.75,37
20120301|2011-11-17 03:30,17,1197.25,1197.25,1194,1194,36
20120301|2011-11-17 04:00,17,1194.5,1194.5,1193.75,1193.75,4
20120301|2011-11-17 04:30,17,1194.75,1195,1193.25,1195,27
20120301|2011-11-17 05:00,17,1193.5,1194.75,1193.25,1194.75,6
20120301|2011-11-17 05:30,17,1194.75,1195.5,1194.75,1195.5,5
20120301|2011-11-17 06:00,17,1194.5,1194.5,1191.5,1192,62
20120301|2011-11-17 06:30,17,1192.5,1195,1192.5,1195,8
20120301|2011-11-17 07:00,17,1196,1197,1194.25,1195,24
20120301|2011-11-17 09:30,17,1193,1197,1186.25,1187.5,1849
20120301|2011-11-17 10:00,17,1187.5,1189.75,1185.5,1188.25,960
20120301|2011-11-17 10:30,17,1188.25,1189.25,1185.25,1186.25,507
20120301|2011-11-17 11:00,17,1185.75,1186.75,1180,1180.5,2003
20120301|2011-11-17 11:30,17,1179.75,1179.75,1172.25,1174.5,2260
20120301|2011-11-17 12:00,17,1174.75,1177.75,1172.25,1175.5,960
20120301|2011-11-17 12:30,17,1176.5,1178,1174,1178,956
20120301|2011-11-17 13:00,17,1177.75,1180.25,1176.75,1179.5,992
20120301|2011-11-17 18:00,18,1180.25,1183,1180,1180.25,56
20120301|2011-11-17 18:30,18,1180,1180,1179,1179,4
20120301|2011-11-17 19:00,18,1179,1182,1175.75,1181.75,41
20120301|2011-11-17 19:30,18,1181.5,1182.75,1181.5,1182.75,16
20120301|2011-11-17 20:00,18,1183.25,1183.75,1183.25,1183.75,7
20120301|2011-11-17 20:30,18,1183,1183.75,1182.25,1183.75,18
20120301|2011-11-17 21:00,18,1183,1184.25,1182.75,1182.75,26
20120301|2011-11-17 21:30,18,1183,1184,1183,1184,2
20120301|2011-11-17 22:00,18,1185,1186,1184.25,1185.25,7
20120301|2011-11-17 22:30,18,1184.5,1184.5,1184,1184,3
20120301|2011-11-17 23:00,18,1181.25,1181.5,1181,1181.5,3
20120301|2011-11-17 23:30,18,1181,1184.25,1180.5,1183.5,21
20120301|2011-11-18 00:00,18,1183.5,1184.5,1183.25,1183.75,27
20120301|2011-11-18 00:30,18,1184.5,1184.5,1181.5,1182.5,103
20120301|2011-11-18 01:00,18,1181.25,1182.25,1181.25,1181.5,20
20120301|2011-11-18 01:30,18,1183.5,1184.5,1183,1184.5,101
20120301|2011-11-18 02:00,18,1184.5,1185.75,1184.5,1185.25,26
20120301|2011-11-18 02:30,18,1185.5,1185.75,1184.25,1185,133
20120301|2011-11-18 03:00,18,1185.75,1185.75,1185,1185.75,3
20120301|2011-11-18 03:30,18,1186.5,1186.5,1186.5,1186.5,1
20120301|2011-11-18 04:00,18,1186.5,1187.5,1186.5,1186.5,21
20120301|2011-11-18 04:30,18,1185.25,1185.25,1184.75,1185,18
20120301|2011-11-18 05:00,18,1184.5,1184.5,1179.5,1181.25,23
20120301|2011-11-18 05:30,18,1181.5,1185.25,1181.5,1183.25,37
20120301|2011-11-18 06:00,18,1184,1185.5,1182.5,1185.5,23
20120301|2011-11-18 06:30,18,1185,1186.5,1184.75,1184.75,62
20120301|2011-11-18 07:00,18,1185.25,1186.5,1184.25,1184.5,43
20120301|2011-11-18 09:30,18,1183.25,1184.75,1174.25,1175.25,2082
20120301|2011-11-18 10:00,18,1175.25,1176,1166.5,1168,1963
20120301|2011-11-18 10:30,18,1167.75,1170,1166.5,1168.5,1223
20120301|2011-11-18 11:00,18,1168.25,1168.25,1162.75,1165,1184
20120301|2011-11-18 11:30,18,1165,1168.25,1163.5,1166,485
20120301|2011-11-18 12:00,18,1166.25,1169.75,1166,1169.25,317
20120301|2011-11-18 12:30,18,1169.5,1176.25,1169.5,1172.75,739
20120301|2011-11-18 13:00,18,1173.25,1183,1172.5,1182,813
20120301|2011-11-20 18:00,21,1181,1183.5,1178,1178,27
20120301|2011-11-20 18:30,21,1178,1178,1176,1176,5
20120301|2011-11-20 19:00,21,1177,1181,1176.5,1181,52
20120301|2011-11-20 19:30,21,1181,1181.25,1179.25,1180,52
20120301|2011-11-20 20:00,21,1181.5,1182,1181,1181.5,41
20120301|2011-11-20 20:30,21,1181,1183.75,1181,1182.5,73
20120301|2011-11-20 21:00,21,1182.25,1182.5,1180.25,1180.25,37
20120301|2011-11-20 21:30,21,1179.75,1179.75,1179.75,1179.75,1
20120301|2011-11-20 22:00,21,1178.5,1178.5,1177.25,1177.25,7
20120301|2011-11-20 22:30,21,1176.75,1176.75,1176,1176,3
20120301|2011-11-20 23:00,21,1178,1178,1178,1178,4
20120301|2011-11-20 23:30,21,1179,1179,1178,1178,14
20120301|2011-11-21 00:00,21,1178,1178.5,1178,1178.25,16
20120301|2011-11-21 00:30,21,1177.25,1177.25,1175.25,1175.25,34
20120301|2011-11-21 01:00,21,1176.5,1176.75,1176.5,1176.5,7
20120301|2011-11-21 01:30,21,1177.25,1177.5,1175,1175.25,27
20120301|2011-11-21 02:00,21,1175.25,1175.5,1170.5,1171.75,171
20120301|2011-11-21 02:30,21,1172.25,1172.25,1171.75,1171.75,10
20120301|2011-11-21 03:00,21,1171.5,1171.5,1167.25,1167.5,56
20120301|2011-11-21 03:30,21,1168,1169,1167.5,1169,11
20120301|2011-11-21 04:00,21,1168,1169,1167,1167.5,35
20120301|2011-11-21 04:30,21,1167.25,1167.5,1166,1167.5,74
20120301|2011-11-21 05:00,21,1167,1168.5,1166.5,1166.5,50
20120301|2011-11-21 05:30,21,1165.5,1167,1165,1166,79
20120301|2011-11-21 06:00,21,1166.75,1166.75,1166.25,1166.5,7
20120301|2011-11-21 06:30,21,1167.75,1169.25,1166,1169.25,21
20120301|2011-11-21 07:00,21,1169,1170,1168,1168.75,37
20120301|2011-11-21 09:30,21,1166.75,1166.75,1155.75,1158.25,3215
20120301|2011-11-21 10:00,21,1158.5,1162,1155.25,1160.75,1651
20120301|2011-11-21 10:30,21,1160,1160.25,1156,1158.5,1602
20120301|2011-11-21 11:00,21,1158.5,1162.75,1157.25,1158,545
20120301|2011-11-21 11:30,21,1157.75,1160,1157,1159,267
20120301|2011-11-21 12:00,21,1159.25,1161.5,1158.5,1158.75,538
20120301|2011-11-21 12:30,21,1158.25,1162,1158,1158,473
20120301|2011-11-21 13:00,21,1158.25,1159.25,1155.5,1156,863
20120301|2011-11-21 18:00,22,1157.5,1159.5,1155.75,1159.5,31
20120301|2011-11-21 18:30,22,1159.5,1161.25,1159.5,1160.5,15
20120301|2011-11-21 19:00,22,1160.25,1164.25,1160,1160,113
20120301|2011-11-21 19:30,22,1160,1160.75,1158.75,1160.75,55
20120301|2011-11-21 20:00,22,1160.5,1161,1159.5,1159.5,116
20120301|2011-11-21 20:30,22,1159.25,1160.5,1157.5,1157.75,273
20120301|2011-11-21 21:00,22,1157.75,1159,1156.5,1157,356
20120301|2011-11-21 21:30,22,1156.5,1156.5,1155.75,1156,7
20120301|2011-11-21 22:00,22,1156.25,1156.25,1155.75,1155.75,4
20120301|2011-11-21 22:30,22,1156.25,1156.25,1156.25,1156.25,1
20120301|2011-11-21 23:00,22,1156,1156,1155.75,1156,21
20120301|2011-11-21 23:30,22,1157.5,1158,1155.25,1155.75,33
20120301|2011-11-22 00:00,22,1156,1156,1152.75,1152.75,114
20120301|2011-11-22 00:30,22,1152.5,1152.5,1150.75,1151.75,66
20120301|2011-11-22 01:00,22,1151.75,1155,1151.75,1153.75,59
20120301|2011-11-22 01:30,22,1154.5,1155,1153,1155,40
20120301|2011-11-22 02:00,22,1155.25,1159.25,1155.25,1159.25,61
20120301|2011-11-22 02:30,22,1159.5,1161,1159.5,1160.25,228
20120301|2011-11-22 03:00,22,1160.75,1161,1158.5,1159.25,66
20120301|2011-11-22 03:30,22,1160.25,1160.25,1159.75,1159.75,6
20120301|2011-11-22 04:00,22,1161,1161.75,1161,1161.75,7
20120301|2011-11-22 04:30,22,1161.75,1162.5,1160.75,1162.5,59
20120301|2011-11-22 05:00,22,1162.75,1163.25,1162.5,1163.25,82
20120301|2011-11-22 05:30,22,1163.25,1163.25,1163,1163,3
20120301|2011-11-22 06:00,22,1163.25,1163.25,1162.75,1162.75,9
20120301|2011-11-22 06:30,22,1162.5,1162.75,1160.25,1160.5,95
20120301|2011-11-22 07:00,22,1159.75,1160,1159.25,1159.75,180
20120301|2011-11-22 09:30,22,1160,1162.25,1154,1155.75,1614
20120301|2011-11-22 10:00,22,1155.5,1155.75,1151.75,1154.25,1460
20120301|2011-11-22 10:30,22,1154.25,1157.25,1152.25,1156.75,711
20120301|2011-11-22 11:00,22,1156.75,1160.75,1155.75,1157.75,1247
20120301|2011-11-22 11:30,22,1157.75,1160.25,1156,1160,750
20120301|2011-11-22 12:00,22,1160.5,1161.25,1158.25,1160.75,330
20120301|2011-11-22 12:30,22,1160,1164.75,1160,1161.5,727
20120301|2011-11-22 13:00,22,1162.25,1165.5,1161,1161.5,525
20120301|2011-11-22 18:00,23,1164.5,1167.25,1161.75,1162,101
20120301|2011-11-22 18:30,23,1162.5,1162.5,1161,1161,6
20120301|2011-11-22 19:00,23,1161,1161.5,1153.75,1153.75,116
20120301|2011-11-22 19:30,23,1154.25,1154.25,1152,1152.5,110
20120301|2011-11-22 20:00,23,1152.5,1153,1152,1153,77
20120301|2011-11-22 20:30,23,1152.25,1152.25,1150,1150.75,96
20120301|2011-11-22 21:00,23,1150.5,1150.5,1149.25,1150.25,47
20120301|2011-11-22 21:30,23,1153,1154.25,1153,1153.25,13
20120301|2011-11-22 22:00,23,1153,1153,1152.25,1152.75,5
20120301|2011-11-22 23:00,23,1152,1152.25,1150.5,1150.5,113
20120301|2011-11-22 23:30,23,1150.25,1150.25,1146.25,1146.75,642
20120301|2011-11-23 00:00,23,1146.25,1147.25,1145,1146,220
20120301|2011-11-23 00:30,23,1146,1146.5,1142.75,1146.5,176
20120301|2011-11-23 01:00,23,1146.75,1148,1146,1146,15
20120301|2011-11-23 01:30,23,1147.25,1148,1147.25,1147.25,4
20120301|2011-11-23 02:00,23,1146.75,1147.25,1145.5,1145.75,63
20120301|2011-11-23 02:30,23,1148,1149,1147.75,1149,37
20120301|2011-11-23 03:00,23,1148.75,1150,1148,1150,86
20120301|2011-11-23 03:30,23,1150,1150,1148.75,1149,31
20120301|2011-11-23 04:00,23,1148.75,1149.25,1145.5,1145.75,68
20120301|2011-11-23 04:30,23,1145,1146.25,1144.5,1145.75,205
20120301|2011-11-23 05:00,23,1145.75,1146,1144.25,1144.75,48
20120301|2011-11-23 05:30,23,1144.75,1146,1144.75,1145.25,130
20120301|2011-11-23 06:00,23,1145.5,1146.75,1145.5,1145.75,92
20120301|2011-11-23 06:30,23,1145.5,1147,1145.5,1147,296
20120301|2011-11-23 07:00,23,1147,1148.25,1147,1148.25,206
20120301|2011-11-23 09:30,23,1142.5,1149,1142,1147.5,2110
20120301|2011-11-23 10:00,23,1148,1148,1141.25,1142,1017
20120301|2011-11-23 10:30,23,1141.25,1145,1140.25,1143.75,1597
20120301|2011-11-23 11:00,23,1143.5,1146,1143,1144.75,482
20120301|2011-11-23 11:30,23,1144.75,1147.75,1144.25,1145.75,662
20120301|2011-11-23 12:00,23,1145.75,1147,1144.5,1145.75,579
20120301|2011-11-23 12:30,23,1146.25,1146.25,1136.5,1136.75,1011
20120301|2011-11-23 13:00,23,1137,1137,1130,1132,2877
20120301|2011-11-24 18:00,25,1127.5,1129.5,1123.25,1124.25,97
20120301|2011-11-24 18:30,25,1124.75,1124.75,1123.25,1123.5,47
20120301|2011-11-24 19:00,25,1123.25,1123.5,1118,1122.5,340
20120301|2011-11-24 19:30,25,1123,1126.75,1123,1126.5,111
20120301|2011-11-24 20:00,25,1126.25,1127,1126,1126,42
20120301|2011-11-24 20:30,25,1126,1128,1124.75,1128,103
20120301|2011-11-24 21:00,25,1128,1128,1125,1126.25,110
20120301|2011-11-24 21:30,25,1126.25,1126.25,1125.5,1125.5,4
20120301|2011-11-24 22:00,25,1126,1126,1126,1126,1
20120301|2011-11-24 22:30,25,1124.75,1124.75,1124,1124,29
20120301|2011-11-24 23:30,25,1125,1126,1120.25,1123,486
20120301|2011-11-25 00:00,25,1120,1120,1119.5,1119.5,13
20120301|2011-11-25 00:30,25,1120,1121,1119.75,1121,77
20120301|2011-11-25 01:00,25,1121.5,1122,1121.5,1122,4
20120301|2011-11-25 01:30,25,1121.25,1121.5,1121.25,1121.5,11
20120301|2011-11-25 02:00,25,1121.5,1121.5,1120.25,1120.25,18
20120301|2011-11-25 02:30,25,1119,1119,1117.5,1117.5,20
20120301|2011-11-25 03:00,25,1117.75,1117.75,1115.25,1115.75,54
20120301|2011-11-25 03:30,25,1115.5,1116.75,1115.5,1115.5,23
20120301|2011-11-25 04:00,25,1115.25,1116,1115.25,1115.25,20
20120301|2011-11-25 04:30,25,1115.25,1116.25,1112.25,1115.5,39
20120301|2011-11-25 05:00,25,1115.75,1118.75,1115.5,1118.75,19
20120301|2011-11-25 05:30,25,1116,1117.25,1115.75,1116.75,20
20120301|2011-11-25 06:00,25,1116,1116.75,1115.5,1116.75,12
20120301|2011-11-25 06:30,25,1116,1116,1111.75,1114.5,70
20120301|2011-11-25 07:00,25,1114.5,1117,1114.5,1117,26
20120301|2011-11-25 09:30,25,1123.25,1134.75,1121.75,1121.75,1903
20120301|2011-11-25 10:00,25,1122,1124.25,1120,1123.5,761
20120301|2011-11-25 10:30,25,1123.25,1126,1120,1120.25,453
20120301|2011-11-25 11:00,25,1120.75,1120.75,1115.75,1119,1045
20120301|2011-11-25 11:30,25,1119.25,1120,1115.25,1118.25,839
20120301|2011-11-27 18:00,28,1122.5,1128,1122.5,1125.75,559
20120301|2011-11-27 18:30,28,1125.25,1126.75,1125.25,1126.25,122
20120301|2011-11-27 19:00,28,1127,1129,1124,1129,182
20120301|2011-11-27 19:30,28,1128.25,1129,1127.25,1128.5,138
20120301|2011-11-27 20:00,28,1127.5,1128.75,1126.5,1126.5,26
20120301|2011-11-27 20:30,28,1127.5,1129,1127.5,1129,106
20120301|2011-11-27 21:00,28,1129.25,1130.5,1127.25,1127.25,362
20120301|2011-11-27 21:30,28,1126.5,1127,1126.25,1126.25,16
20120301|2011-11-27 22:00,28,1127,1127,1126,1126,13
20120301|2011-11-27 22:30,28,1125.75,1125.75,1125.75,1125.75,1
20120301|2011-11-27 23:00,28,1125.75,1126.25,1125.75,1126.25,4
20120301|2011-11-27 23:30,28,1126.5,1127,1125,1125.75,114
20120301|2011-11-28 00:00,28,1125.75,1126.25,1124.5,1125.25,141
20120301|2011-11-28 00:30,28,1125,1125.75,1124,1124,48
20120301|2011-11-28 01:00,28,1124.75,1125.5,1124.25,1124.25,31
20120301|2011-11-28 01:30,28,1124.25,1125.25,1124.25,1125,16
20120301|2011-11-28 02:00,28,1125.25,1130,1125.25,1129.5,146
20120301|2011-11-28 02:30,28,1131,1134,1130.75,1134,19
20120301|2011-11-28 03:00,28,1134,1134.5,1132,1133,264
20120301|2011-11-28 03:30,28,1133.25,1133.75,1132.75,1133.25,9
20120301|2011-11-28 04:00,28,1134.25,1136,1133.25,1134.75,57
20120301|2011-11-28 04:30,28,1134,1134.5,1131.25,1131.5,124
20120301|2011-11-28 05:00,28,1131.25,1132,1130.5,1132,18
20120301|2011-11-28 05:30,28,1132,1132,1129.5,1129.75,54
20120301|2011-11-28 06:00,28,1129.75,1131.5,1129.75,1131.5,73
20120301|2011-11-28 06:30,28,1130.5,1131.25,1130.25,1130.5,46
20120301|2011-11-28 07:00,28,1130.5,1131.75,1130.25,1130.25,81
20120301|2011-11-28 09:30,28,1130,1135,1129,1133,1864
20120301|2011-11-28 10:00,28,1132.75,1134,1132,1133.25,598
20120301|2011-11-28 10:30,28,1133.5,1133.75,1128,1130.25,914
20120301|2011-11-28 11:00,28,1130,1130.5,1127.75,1129,745
20120301|2011-11-28 11:30,28,1129,1129,1127,1127,386
20120301|2011-11-28 12:00,28,1127,1128,1124.75,1128,673
20120301|2011-11-28 12:30,28,1128.25,1130.75,1127.5,1128.5,701
20120301|2011-11-28 13:00,28,1128.5,1133.25,1127.5,1132.75,797
20120301|2011-11-28 18:00,29,1133.5,1134.25,1130.75,1131,46
20120301|2011-11-28 18:30,29,1130.75,1133,1130.5,1131.75,14
20120301|2011-11-28 19:00,29,1131.5,1131.5,1126.5,1126.75,155
20120301|2011-11-28 19:30,29,1127,1129.5,1127,1129.5,248
20120301|2011-11-28 20:00,29,1129,1129,1126.5,1127.5,14
20120301|2011-11-28 20:30,29,1127.5,1129,1127.5,1128.5,13
20120301|2011-11-28 21:00,29,1127,1128.25,1127,1128.25,17
20120301|2011-11-28 21:30,29,1127.75,1127.75,1127.5,1127.5,2
20120301|2011-11-28 22:00,29,1127.25,1128,1127.25,1128,23
20120301|2011-11-28 22:30,29,1128,1128.5,1127.75,1127.75,18
20120301|2011-11-28 23:00,29,1128.25,1129,1128.25,1129,53
20120301|2011-11-28 23:30,29,1129.25,1133,1129.25,1131,188
20120301|2011-11-29 00:00,29,1132,1132.5,1131.25,1132,13
20120301|2011-11-29 00:30,29,1132,1134,1131.75,1132.75,105
20120301|2011-11-29 01:00,29,1132.25,1132.75,1132.25,1132.75,3
20120301|2011-11-29 01:30,29,1132.75,1133.5,1131.5,1131.75,35
20120301|2011-11-29 02:00,29,1131.25,1133.5,1130,1132.75,55
20120301|2011-11-29 02:30,29,1131.75,1131.75,1127.75,1127.75,234
20120301|2011-11-29 03:00,29,1127.5,1127.5,1125,1125.5,68
20120301|2011-11-29 03:30,29,1125.5,1126.25,1125.5,1126.25,27
20120301|2011-11-29 04:00,29,1127.5,1135.5,1127.5,1135.5,206
20120301|2011-11-29 04:30,29,1135.5,1138.75,1135.5,1137.75,126
20120301|2011-11-29 05:00,29,1138.25,1139,1137.5,1138.5,21
20120301|2011-11-29 05:30,29,1138.25,1139.5,1137.75,1138.25,67
20120301|2011-11-29 06:00,29,1137.75,1137.75,1133,1133.25,69
20120301|2011-11-29 06:30,29,1133.25,1135.25,1133,1135,82
20120301|2011-11-29 07:00,29,1134.75,1135.5,1134.25,1134.75,79
20120301|2011-11-29 09:30,29,1136.5,1144.75,1136.25,1142,2550
20120301|2011-11-29 10:00,29,1141.75,1143,1139.75,1142.75,875
20120301|2011-11-29 10:30,29,1141.75,1146,1141.5,1144.25,957
20120301|2011-11-29 11:00,29,1144.25,1148,1143.75,1146.5,709
20120301|2011-11-29 11:30,29,1146.25,1147.25,1143.5,1144.5,494
20120301|2011-11-29 12:00,29,1144.25,1144.75,1139,1139,656
20120301|2011-11-29 12:30,29,1139.25,1139.75,1135,1135.75,566
20120301|2011-11-29 13:00,29,1136,1137,1134,1134.5,481
20120301|2011-11-29 18:00,30,1132.5,1135,1132.5,1135,50
20120301|2011-11-29 18:30,30,1134.75,1136,1134.5,1136,34
20120301|2011-11-29 19:00,30,1134.75,1134.75,1134,1134.25,7
20120301|2011-11-29 19:30,30,1134.25,1134.25,1132.5,1133,17
20120301|2011-11-29 20:00,30,1132.25,1132.25,1131,1131.25,19
20120301|2011-11-29 20:30,30,1130.5,1130.75,1130.5,1130.75,2
20120301|2011-11-29 21:00,30,1129.75,1130.25,1126.5,1126.75,48
20120301|2011-11-29 21:30,30,1127.25,1127.25,1126.75,1127.25,10
20120301|2011-11-29 22:00,30,1127,1127.5,1127,1127.5,3
20120301|2011-11-29 22:30,30,1127.5,1127.5,1127,1127.5,17
20120301|2011-11-29 23:00,30,1127.25,1127.25,1127,1127,3
20120301|2011-11-29 23:30,30,1126.25,1126.25,1124.25,1124.5,32
20120301|2011-11-30 00:00,30,1124.25,1124.75,1123,1123,31
20120301|2011-11-30 00:30,30,1122.25,1124.25,1121.5,1122.75,46
20120301|2011-11-30 01:00,30,1124,1124.5,1123,1123,25
20120301|2011-11-30 01:30,30,1122.75,1123.25,1122.75,1123,12
20120301|2011-11-30 02:00,30,1123,1125,1122.25,1125,117
20120301|2011-11-30 02:30,30,1124.75,1124.75,1123.75,1124,8
20120301|2011-11-30 03:00,30,1124,1125,1123.5,1125,52
20120301|2011-11-30 03:30,30,1125,1125,1123.75,1123.75,19
20120301|2011-11-30 04:00,30,1123.5,1124.5,1123,1124.25,61
20120301|2011-11-30 04:30,30,1124.25,1124.25,1122,1122,40
20120301|2011-11-30 05:00,30,1122.25,1133,1122.25,1131.75,209
20120301|2011-11-30 05:30,30,1131.5,1137.25,1131,1134.25,97
20120301|2011-11-30 06:00,30,1133.75,1133.75,1127.75,1128.5,130
20120301|2011-11-30 06:30,30,1128.75,1132.25,1128.5,1131,91
20120301|2011-11-30 07:00,30,1132.25,1144.5,1132.25,1140.75,333
20120301|2011-11-30 09:30,30,1149,1155.25,1145,1149,2964
20120301|2011-11-30 10:00,30,1148.75,1153.25,1145.75,1146.5,910
20120301|2011-11-30 10:30,30,1146.75,1149.25,1145.25,1145.5,732
20120301|2011-11-30 11:00,30,1146,1147,1140.5,1140.75,744
20120301|2011-11-30 11:30,30,1140.5,1144,1139.75,1142.75,532
20120301|2011-11-30 12:00,30,1142.25,1143.75,1140.5,1140.5,271
20120301|2011-11-30 12:30,30,1140.25,1146.25,1139.75,1144.5,574
20120301|2011-11-30 13:00,30,1144.25,1146,1140,1144,801
20120301|2011-11-30 18:00,1,1142.75,1148.25,1142.75,1148,62
20120301|2011-11-30 18:30,1,1147.75,1148,1147.25,1148,16
20120301|2011-11-30 19:00,1,1148.25,1152.5,1144.5,1146.5,152
20120301|2011-11-30 19:30,1,1146.5,1146.5,1143.5,1144,40
20120301|2011-11-30 20:00,1,1144.75,1146.5,1144.75,1146.25,88
20120301|2011-11-30 20:30,1,1147,1149.5,1146.25,1149.5,92
20120301|2011-11-30 21:00,1,1149.5,1150,1149,1149.5,21
20120301|2011-11-30 21:30,1,1150,1151,1149.5,1150,17
20120301|2011-11-30 22:00,1,1150.75,1150.75,1150,1150.5,6
20120301|2011-11-30 22:30,1,1150.75,1152.25,1150.75,1151.5,10
20120301|2011-11-30 23:00,1,1150.75,1151.75,1150.5,1151.5,12
20120301|2011-11-30 23:30,1,1150.5,1152.5,1150,1150.25,40
20120301|2011-12-01 00:00,1,1151,1151,1150.5,1151,24
20120301|2011-12-01 00:30,1,1149.5,1153,1148.5,1149.75,119
20120301|2011-12-01 01:00,1,1149,1149.25,1149,1149,21
20120301|2011-12-01 01:30,1,1148.5,1148.5,1148.5,1148.5,9
20120301|2011-12-01 02:00,1,1146.75,1147,1145,1145,96
20120301|2011-12-01 02:30,1,1144.75,1145,1143.75,1145,22
20120301|2011-12-01 03:00,1,1146,1147,1144.75,1147,30
20120301|2011-12-01 03:30,1,1147,1148.25,1147,1147.75,39
20120301|2011-12-01 04:00,1,1148.75,1149.25,1146.5,1147.25,58
20120301|2011-12-01 04:30,1,1144.75,1146.25,1144.75,1146.25,11
20120301|2011-12-01 05:00,1,1146.5,1146.5,1144.5,1146.25,8
20120301|2011-12-01 05:30,1,1147,1148.75,1146.75,1147.75,61
20120301|2011-12-01 06:00,1,1147.75,1148.25,1147.5,1147.5,72
20120301|2011-12-01 06:30,1,1148.5,1149.5,1148,1149.25,71
20120301|2011-12-01 07:00,1,1149.25,1150.5,1149.25,1149.75,131
20120301|2011-12-01 09:30,1,1148,1150,1140.5,1142,1924
20120301|2011-12-01 10:00,1,1141.75,1142.25,1128.5,1131.5,1859
20120301|2011-12-01 10:30,1,1131.25,1134.25,1129.25,1134,692
20120301|2011-12-01 11:00,1,1133.5,1133.75,1130.5,1131.75,465
20120301|2011-12-01 11:30,1,1131.75,1132,1126.5,1127.25,1208
20120301|2011-12-01 12:00,1,1127,1131.5,1126.75,1130.75,530
20120301|2011-12-01 12:30,1,1131,1134,1131,1133.5,573
20120301|2011-12-01 13:00,1,1133.5,1140,1131.25,1140,992
20120301|2011-12-01 18:00,2,1140,1142.25,1140,1141,83
20120301|2011-12-01 18:30,2,1141.25,1141.25,1139.75,1140,5
20120301|2011-12-01 19:00,2,1140.5,1143.5,1140.5,1142,81
20120301|2011-12-01 19:30,2,1142,1145,1142,1144.5,54
20120301|2011-12-01 20:00,2,1145,1145,1144.25,1144.25,11
20120301|2011-12-01 20:30,2,1144.25,1145.5,1142.25,1142.75,30
20120301|2011-12-01 21:00,2,1142,1142,1140.25,1141,11
20120301|2011-12-01 21:30,2,1140.75,1140.75,1140.75,1140.75,5
20120301|2011-12-01 22:00,2,1141.5,1141.5,1141.25,1141.25,2
20120301|2011-12-01 23:00,2,1141.5,1141.5,1141.25,1141.25,17
20120301|2011-12-01 23:30,2,1142.75,1145,1142.75,1144.25,54
20120301|2011-12-02 00:00,2,1145,1145,1143.5,1143.5,99
20120301|2011-12-02 00:30,2,1143.25,1144,1143.25,1144,12
20120301|2011-12-02 01:00,2,1143.5,1143.5,1143.25,1143.25,3
20120301|2011-12-02 01:30,2,1144,1146.25,1144,1146.25,16
20120301|2011-12-02 02:00,2,1146,1146.25,1145.75,1145.75,15
20120301|2011-12-02 02:30,2,1145.5,1145.5,1143.25,1143.25,9
20120301|2011-12-02 03:00,2,1143.5,1145.25,1143.5,1143.5,22
20120301|2011-12-02 03:30,2,1143,1143,1141,1142.5,43
20120301|2011-12-02 04:00,2,1142,1142.75,1140.75,1142.75,10
20120301|2011-12-02 04:30,2,1142.25,1142.25,1142.25,1142.25,2
20120301|2011-12-02 05:00,2,1141,1141.5,1140.5,1141.25,24
20120301|2011-12-02 05:30,2,1141.25,1145,1141,1145,47
20120301|2011-12-02 06:00,2,1145,1146,1143,1145.25,28
20120301|2011-12-02 06:30,2,1145.5,1146.25,1144.75,1146.25,23
20120301|2011-12-02 07:00,2,1145.25,1145.25,1142,1144,42
20120301|2011-12-02 09:30,2,1142.25,1154.75,1138.75,1153.25,2305
20120301|2011-12-02 10:00,2,1153.5,1154,1145.75,1151,1099
20120301|2011-12-02 10:30,2,1150.75,1152.5,1146.75,1149.5,335
20120301|2011-12-02 11:00,2,1149.25,1149.5,1143,1143,635
20120301|2011-12-02 11:30,2,1142.75,1144.25,1141.75,1142.75,411
20120301|2011-12-02 12:00,2,1143.25,1145.25,1142.25,1144.5,323
20120301|2011-12-02 12:30,2,1144.5,1146,1142.5,1142.75,394
20120301|2011-12-02 13:00,2,1143,1147,1142,1146,830
20120301|2011-12-04 18:00,5,1150,1153.25,1150,1151.5,139
20120301|2011-12-04 18:30,5,1151.5,1151.75,1150.5,1150.5,18
20120301|2011-12-04 19:00,5,1150,1153,1148,1152,250
20120301|2011-12-04 19:30,5,1151.5,1152.5,1149.75,1152.5,84
20120301|2011-12-04 20:00,5,1152.25,1154,1152.25,1153.25,85
20120301|2011-12-04 20:30,5,1152.75,1152.75,1150.5,1150.75,84
20120301|2011-12-04 21:00,5,1149.5,1152.5,1149.5,1152.5,5
20120301|2011-12-04 21:30,5,1151.5,1151.5,1151.5,1151.5,1
20120301|2011-12-04 22:00,5,1151,1151,1150.5,1151,15
20120301|2011-12-04 22:30,5,1150.5,1150.5,1150.5,1150.5,1
20120301|2011-12-04 23:00,5,1149.75,1149.75,1149,1149,26
20120301|2011-12-04 23:30,5,1149.5,1149.75,1149.5,1149.75,2
20120301|2011-12-05 00:00,5,1150.5,1151,1149.75,1151,40
20120301|2011-12-05 00:30,5,1149.75,1150,1149.5,1150,4
20120301|2011-12-05 01:00,5,1149.75,1151.25,1149.75,1151.25,15
20120301|2011-12-05 01:30,5,1151.25,1152,1150.25,1152,10
20120301|2011-12-05 02:00,5,1152,1153,1152,1152.25,212
20120301|2011-12-05 02:30,5,1152.25,1154,1152.25,1153.75,48
20120301|2011-12-05 03:00,5,1153,1155.5,1153,1155,129
20120301|2011-12-05 03:30,5,1155,1155.5,1155,1155.5,18
20120301|2011-12-05 04:00,5,1154.75,1155.5,1154.25,1154.5,12
20120301|2011-12-05 04:30,5,1153.75,1155,1153.75,1155,20
20120301|2011-12-05 05:00,5,1155,1155,1154,1154,40
20120301|2011-12-05 05:30,5,1154,1154.25,1154,1154,4
20120301|2011-12-05 06:00,5,1154.25,1154.25,1153.75,1154.25,43
20120301|2011-12-05 06:30,5,1154.25,1154.25,1153.75,1153.75,3
20120301|2011-12-05 07:00,5,1153,1154,1152.75,1153,36
20120301|2011-12-05 09:30,5,1153,1158.75,1150,1150.25,3158
20120301|2011-12-05 10:00,5,1150.5,1151.75,1148.25,1150.25,777
20120301|2011-12-05 10:30,5,1149.75,1151.5,1146,1146.5,557
20120301|2011-12-05 11:00,5,1146.5,1149,1146,1147.5,330
20120301|2011-12-05 11:30,5,1147.5,1149,1146,1147.75,267
20120301|2011-12-05 12:00,5,1147.75,1149,1146.5,1146.75,257
20120301|2011-12-05 12:30,5,1146.5,1147.5,1140.5,1140.5,505
20120301|2011-12-05 13:00,5,1140.5,1140.5,1132.5,1137,1187
20120301|2011-12-05 18:00,6,1136,1138,1135.75,1137.25,40
20120301|2011-12-05 18:30,6,1136.75,1138,1136.75,1138,24
20120301|2011-12-05 19:00,6,1137.75,1138.5,1136,1137.5,112
20120301|2011-12-05 19:30,6,1138.25,1139.25,1137.75,1138,20
20120301|2011-12-05 20:00,6,1138.75,1139.75,1137.5,1137.5,7
20120301|2011-12-05 20:30,6,1137.5,1139.5,1137.5,1139.5,21
20120301|2011-12-05 21:00,6,1138.75,1138.75,1137.75,1137.75,28
20120301|2011-12-05 21:30,6,1137.5,1137.5,1137.25,1137.25,2
20120301|2011-12-05 22:00,6,1138.75,1139,1137.25,1137.5,30
20120301|2011-12-05 22:30,6,1136.75,1136.75,1136.5,1136.75,7
20120301|2011-12-05 23:00,6,1137,1137.5,1136.5,1137.5,33
20120301|2011-12-05 23:30,6,1137.5,1141,1137,1141,50
20120301|2011-12-06 00:00,6,1140.25,1140.25,1139,1139.75,7
20120301|2011-12-06 00:30,6,1139.5,1140,1138.75,1138.75,9
20120301|2011-12-06 01:00,6,1136.75,1137.75,1136.5,1137.75,20
20120301|2011-12-06 01:30,6,1138.25,1141.5,1138.25,1139.75,46
20120301|2011-12-06 02:00,6,1138.25,1138.25,1135.75,1137,63
20120301|2011-12-06 02:30,6,1138.75,1139,1136.5,1138.25,41
20120301|2011-12-06 03:00,6,1137.5,1138,1133.75,1133.75,36
20120301|2011-12-06 03:30,6,1133,1134,1131.5,1132.5,75
20120301|2011-12-06 04:00,6,1133.75,1134.75,1132.75,1134.75,170
20120301|2011-12-06 04:30,6,1135,1135.75,1135,1135.75,8
20120301|2011-12-06 05:00,6,1136.25,1136.25,1135.5,1135.5,26
20120301|2011-12-06 05:30,6,1135.75,1135.75,1135.5,1135.75,11
20120301|2011-12-06 06:00,6,1135.25,1135.5,1134.75,1135.5,7
20120301|2011-12-06 06:30,6,1135.75,1135.75,1134.25,1134.25,26
20120301|2011-12-06 07:00,6,1134.25,1134.75,1132.75,1132.75,42
20120301|2011-12-06 09:30,6,1130,1140.5,1130,1134.25,2114
20120301|2011-12-06 10:00,6,1134.25,1140.5,1132.25,1137.75,762
20120301|2011-12-06 10:30,6,1137.5,1139,1135.5,1137.5,716
20120301|2011-12-06 11:00,6,1137.75,1139.75,1136.25,1137.75,533
20120301|2011-12-06 11:30,6,1137.25,1139.25,1136.5,1137,372
20120301|2011-12-06 12:00,6,1137.5,1139.5,1136,1138,449
20120301|2011-12-06 12:30,6,1138.5,1139,1134.75,1134.75,535
20120301|2011-12-06 13:00,6,1134.75,1140,1134.25,1139.5,678
20120301|2011-12-06 18:00,7,1139.5,1144.5,1139.5,1143,110
20120301|2011-12-06 18:30,7,1143.25,1144.5,1143,1144.5,13
20120301|2011-12-06 19:00,7,1144.5,1145,1143.25,1143.25,26
20120301|2011-12-06 19:30,7,1143.25,1143.75,1143.25,1143.75,5
20120301|2011-12-06 20:00,7,1143.75,1143.75,1143.75,1143.75,4
20120301|2011-12-06 20:30,7,1144,1144,1142.75,1142.75,4
20120301|2011-12-06 21:00,7,1141.75,1143.25,1141.75,1142.25,12
20120301|2011-12-06 21:30,7,1142.25,1142.5,1141.5,1141.75,7
20120301|2011-12-06 22:00,7,1142,1143.25,1142,1142.5,14
20120301|2011-12-06 22:30,7,1142.5,1142.5,1142,1142,2
20120301|2011-12-06 23:00,7,1143,1143.25,1143,1143.25,5
20120301|2011-12-06 23:30,7,1143,1144.25,1142.5,1142.5,9
20120301|2011-12-07 00:00,7,1142.75,1142.75,1141.25,1142.25,17
20120301|2011-12-07 00:30,7,1142.25,1143.25,1141.5,1143.25,29
20120301|2011-12-07 01:00,7,1143.5,1143.5,1143,1143.5,23
20120301|2011-12-07 01:30,7,1143,1143.5,1143,1143.5,6
20120301|2011-12-07 02:00,7,1143.25,1144.25,1143,1144.25,12
20120301|2011-12-07 02:30,7,1144.5,1146.75,1144.5,1146.75,81
20120301|2011-12-07 03:00,7,1146,1146.75,1145.75,1145.75,102
20120301|2011-12-07 03:30,7,1145.75,1145.75,1144.5,1144.5,14
20120301|2011-12-07 04:00,7,1145.5,1145.5,1144.25,1144.25,5
20120301|2011-12-07 04:30,7,1144.5,1144.5,1143,1143,32
20120301|2011-12-07 05:00,7,1143.25,1145.25,1143.25,1144.5,20
20120301|2011-12-07 05:30,7,1145.25,1145.25,1144.75,1144.75,2
20120301|2011-12-07 06:00,7,1144,1144.5,1143,1143.75,57
20120301|2011-12-07 06:30,7,1144.5,1144.5,1141.5,1141.5,38
20120301|2011-12-07 07:00,7,1141.5,1143.25,1141,1143.25,70
20120301|2011-12-07 09:30,7,1145,1145,1133.5,1138,1741
20120301|2011-12-07 10:00,7,1137.5,1141.5,1137,1137.75,1043
20120301|2011-12-07 10:30,7,1138,1138.5,1135,1137,422
20120301|2011-12-07 11:00,7,1137.25,1138.5,1136.5,1138.5,364
20120301|2011-12-07 11:30,7,1138.25,1141.25,1137.5,1140.75,677
20120301|2011-12-07 12:00,7,1141.25,1143.75,1139.75,1143.25,439
20120301|2011-12-07 12:30,7,1143,1143,1139,1140.5,432
20120301|2011-12-07 13:00,7,1140.25,1142.5,1137.5,1142.25,1008
20120301|2011-12-07 18:00,8,1140.5,1143.5,1140.5,1142.25,60
20120301|2011-12-07 18:30,8,1141.5,1141.5,1141.5,1141.5,3
20120301|2011-12-07 19:00,8,1141.75,1141.75,1137.25,1137.25,25
20120301|2011-12-07 19:30,8,1137.25,1137.25,1135.5,1135.5,60
20120301|2011-12-07 20:00,8,1135.5,1136.25,1134.75,1135.25,36
20120301|2011-12-07 20:30,8,1135.5,1135.5,1132,1132.75,212
20120301|2011-12-07 21:00,8,1133.25,1137.75,1133.25,1137.75,32
20120301|2011-12-07 21:30,8,1137.5,1137.5,1137.25,1137.25,4
20120301|2011-12-07 22:00,8,1137.75,1137.75,1137.75,1137.75,2
20120301|2011-12-07 22:30,8,1138.5,1138.5,1136.5,1136.5,11
20120301|2011-12-07 23:00,8,1136.75,1136.75,1136.75,1136.75,1
20120301|2011-12-07 23:30,8,1136.75,1138,1135.25,1138,10
20120301|2011-12-08 00:00,8,1138,1138.25,1137.75,1138.25,8
20120301|2011-12-08 00:30,8,1137.25,1137.25,1137.25,1137.25,10
20120301|2011-12-08 01:30,8,1137.5,1137.5,1137.5,1137.5,5
20120301|2011-12-08 02:00,8,1138,1138,1138,1138,12
20120301|2011-12-08 02:30,8,1137.75,1138.75,1137.75,1138,13
20120301|2011-12-08 03:00,8,1138,1138,1136.75,1137.75,38
20120301|2011-12-08 03:30,8,1137,1138.25,1137,1138,13
20120301|2011-12-08 04:00,8,1138.75,1138.75,1137.5,1137.5,18
20120301|2011-12-08 04:30,8,1137.5,1139.5,1136.25,1136.25,33
20120301|2011-12-08 05:00,8,1136.5,1138,1136.5,1137,19
20120301|2011-12-08 05:30,8,1136.25,1136.75,1136.25,1136.75,11
20120301|2011-12-08 06:00,8,1136.75,1137.5,1136.75,1137.5,5
20120301|2011-12-08 06:30,8,1138.25,1139.25,1137.75,1138.25,24
20120301|2011-12-08 07:00,8,1138.75,1139,1138.75,1138.75,18
20120301|2011-12-08 09:30,8,1133.5,1139.75,1130.75,1139.75,2312
20120301|2011-12-08 10:00,8,1140.25,1142.25,1137.5,1139.5,1093
20120301|2011-12-08 10:30,8,1139,1146,1138.5,1144.75,1555
20120301|2011-12-08 11:00,8,1144.75,1146,1142.25,1143,1007
20120301|2011-12-08 11:30,8,1143.5,1144,1141.25,1142.5,315
20120301|2011-12-08 12:00,8,1142,1143.25,1140,1143,611
20120301|2011-12-08 12:30,8,1142.5,1145,1141,1144.5,625
20120301|2011-12-08 13:00,8,1144.5,1144.5,1140.5,1141.5,847
20120301|2011-12-08 18:00,9,1139.5,1140.25,1138.5,1139.75,126
20120301|2011-12-08 18:30,9,1139.75,1139.75,1138.25,1138.5,34
20120301|2011-12-08 19:00,9,1138.25,1142,1137,1142,99
20120301|2011-12-08 19:30,9,1142,1142.25,1141.75,1141.75,17
20120301|2011-12-08 20:00,9,1141.5,1141.5,1139.75,1140.25,12
20120301|2011-12-08 20:30,9,1140.25,1141.5,1139,1140.5,17
20120301|2011-12-08 21:00,9,1140.25,1140.25,1137.75,1138,34
20120301|2011-12-08 21:30,9,1137.75,1138,1137.25,1137.25,15
20120301|2011-12-08 22:00,9,1137.5,1138.5,1137,1138.5,15
20120301|2011-12-08 22:30,9,1138.25,1138.75,1137.5,1137.5,12
20120301|2011-12-08 23:00,9,1138,1138,1137.5,1137.5,5
20120301|2011-12-08 23:30,9,1137.25,1141,1137.25,1141,22
20120301|2011-12-09 00:00,9,1138.5,1138.75,1138,1138,8
20120301|2011-12-09 00:30,9,1138.75,1139.25,1136.25,1136.25,25
20120301|2011-12-09 01:00,9,1136.25,1139.25,1136,1138.25,21
20120301|2011-12-09 01:30,9,1138.75,1139,1137.5,1137.5,19
20120301|2011-12-09 02:00,9,1137.25,1140,1137.25,1139.5,37
20120301|2011-12-09 02:30,9,1140,1141.25,1139.75,1141,11
20120301|2011-12-09 03:00,9,1140,1141.5,1139.25,1141.5,55
20120301|2011-12-09 03:30,9,1140.75,1141.75,1140.75,1141.5,6
20120301|2011-12-09 04:00,9,1141,1141.5,1139.5,1139.5,145
20120301|2011-12-09 04:30,9,1139,1139,1137,1137.5,75
20120301|2011-12-09 05:00,9,1137.75,1138,1136.5,1137.25,150
20120301|2011-12-09 05:30,9,1137.75,1141,1137.75,1140,11
20120301|2011-12-09 06:00,9,1138.75,1140.25,1138.5,1139,36
20120301|2011-12-09 06:30,9,1140.25,1140.5,1137.5,1138.25,55
20120301|2011-12-09 07:00,9,1137.75,1138.5,1135.75,1138,59
20120301|2011-12-09 09:30,9,1130.25,1130.75,1115,1115.75,4406
20120301|2011-12-09 10:00,9,1115.75,1118.25,1110.25,1114,3046
20120301|2011-12-09 10:30,9,1114,1120,1112.25,1115.75,2232
20120301|2011-12-09 11:00,9,1115.75,1118.5,1114,1116.25,840
20120301|2011-12-09 11:30,9,1116,1119.5,1115.25,1118.25,487
20120301|2011-12-09 12:00,9,1118.75,1121.75,1118.75,1121,448
20120301|2011-12-09 12:30,9,1121.5,1121.5,1114.75,1117.5,752
20120301|2011-12-09 13:00,9,1116.75,1119,1115,1115.25,1328
20120301|2011-12-11 18:00,12,1116.5,1118.75,1116.5,1117,118
20120301|2011-12-11 18:30,12,1116.5,1120.5,1116.5,1120,119
20120301|2011-12-11 19:00,12,1119.75,1124.75,1119.5,1124.25,457
20120301|2011-12-11 19:30,12,1123,1124.75,1122.25,1124,170
20120301|2011-12-11 20:00,12,1124.25,1124.5,1122.75,1124.25,62
20120301|2011-12-11 20:30,12,1122.75,1123,1120,1120.75,43
20120301|2011-12-11 21:00,12,1121,1121,1120,1120.5,48
20120301|2011-12-11 21:30,12,1120.5,1120.5,1120,1120.25,296
20120301|2011-12-11 22:00,12,1120.5,1120.5,1120.5,1120.5,1
20120301|2011-12-11 22:30,12,1121.25,1121.25,1120.25,1120.25,4
20120301|2011-12-11 23:00,12,1121,1121.5,1119,1119,269
20120301|2011-12-11 23:30,12,1120.25,1121.25,1118.5,1118.5,9
20120301|2011-12-12 00:00,12,1119,1119,1118.5,1118.5,33
20120301|2011-12-12 00:30,12,1119.5,1119.5,1118.5,1118.5,85
20120301|2011-12-12 01:00,12,1118.5,1118.75,1118,1118,104
20120301|2011-12-12 01:30,12,1116.75,1118.25,1115,1116,90
20120301|2011-12-12 02:00,12,1116.75,1117.5,1115.75,1115.75,36
20120301|2011-12-12 02:30,12,1116,1116.75,1115.75,1116.5,12
20120301|2011-12-12 03:00,12,1117.25,1117.25,1113,1113,24
20120301|2011-12-12 03:30,12,1113,1113,1110.75,1112.25,114
20120301|2011-12-12 04:00,12,1111,1111.75,1110.75,1111,144
20120301|2011-12-12 04:30,12,1111.25,1112.25,1110.75,1111.5,40
20120301|2011-12-12 05:00,12,1111.75,1111.75,1111,1111.25,49
20120301|2011-12-12 05:30,12,1111,1112.25,1110.75,1110.75,146
20120301|2011-12-12 06:00,12,1111.75,1112.25,1111.25,1111.75,10
20120301|2011-12-12 06:30,12,1111.75,1112.5,1110.75,1112.5,88
20120301|2011-12-12 07:00,12,1112.75,1113.5,1110,1110,186
20120301|2011-12-12 09:30,12,1106,1117.25,1104.75,1116.25,3664
20120301|2011-12-12 10:00,12,1116.25,1118.5,1114.25,1115.25,976
20120301|2011-12-12 10:30,12,1115,1119.5,1114.25,1114.25,801
20120301|2011-12-12 11:00,12,1114.25,1117.75,1113,1117,775
20120301|2011-12-12 11:30,12,1117,1119,1116.75,1118,573
20120301|2011-12-12 12:00,12,1117.75,1121,1117.25,1120.75,352
20120301|2011-12-12 12:30,12,1121.25,1123.5,1118.5,1122.5,956
20120301|2011-12-12 13:00,12,1122.5,1124.25,1120,1122.5,1098
20120301|2011-12-12 18:00,13,1122,1124,1120.5,1122.75,64
20120301|2011-12-12 18:30,13,1123,1123.25,1122.25,1122.5,12
20120301|2011-12-12 19:00,13,1123,1127.75,1123,1125,106
20120301|2011-12-12 19:30,13,1124,1125,1123,1125,46
20120301|2011-12-12 20:00,13,1124,1124.5,1124,1124.25,8
20120301|2011-12-12 20:30,13,1124.25,1125.5,1123.5,1124.75,12
20120301|2011-12-12 21:00,13,1124,1124.75,1123.75,1124.75,7
20120301|2011-12-12 21:30,13,1124.25,1124.25,1124.25,1124.25,1
20120301|2011-12-12 22:00,13,1123.5,1123.5,1122.5,1122.5,14
20120301|2011-12-12 22:30,13,1122.25,1122.5,1122,1122.25,22
20120301|2011-12-12 23:00,13,1122.75,1122.75,1122.25,1122.25,6
20120301|2011-12-12 23:30,13,1122.25,1122.25,1121.5,1122.25,22
20120301|2011-12-13 00:00,13,1121.75,1122.25,1120.25,1120.25,70
20120301|2011-12-13 00:30,13,1120,1120,1118.75,1119.5,53
20120301|2011-12-13 01:00,13,1118.5,1118.75,1118,1118.75,6
20120301|2011-12-13 01:30,13,1118,1119.25,1117.75,1119.25,40
20120301|2011-12-13 02:00,13,1120,1121.5,1119.5,1121.5,12
20120301|2011-12-13 02:30,13,1122,1122,1120,1120.5,23
20120301|2011-12-13 03:00,13,1119.75,1121.25,1119,1120.25,41
20120301|2011-12-13 03:30,13,1121,1123.25,1121,1123,77
20120301|2011-12-13 04:00,13,1123,1124.75,1123,1124.5,27
20120301|2011-12-13 04:30,13,1124.25,1124.25,1124.25,1124.25,5
20120301|2011-12-13 05:00,13,1125,1125.5,1124.75,1125.5,132
20120301|2011-12-13 05:30,13,1125.5,1125.75,1124.75,1124.75,20
20120301|2011-12-13 06:00,13,1124.75,1124.75,1122.75,1124,28
20120301|2011-12-13 06:30,13,1124,1125,1124,1124.75,16
20120301|2011-12-13 07:00,13,1125.25,1125.25,1124.75,1124.75,32
20120301|2011-12-13 09:30,13,1127,1130,1122.75,1123,3203
20120301|2011-12-13 10:00,13,1123,1128.75,1120.75,1128.5,1443
20120301|2011-12-13 10:30,13,1128.25,1132,1127,1131.5,852
20120301|2011-12-13 11:00,13,1131.25,1137.25,1130.5,1133.75,1526
20120301|2011-12-13 11:30,13,1134,1134.75,1133,1133.5,456
20120301|2011-12-13 12:00,13,1133.25,1134.5,1131.25,1132.25,583
20120301|2011-12-13 12:30,13,1131.75,1131.75,1127.75,1131.75,860
20120301|2011-12-13 13:00,13,1131.25,1131.25,1127.25,1129.25,880
20120301|2011-12-13 18:00,14,1126,1128,1125.5,1127,157
20120301|2011-12-13 18:30,14,1126.25,1126.5,1125.25,1125.25,17
20120301|2011-12-13 19:00,14,1125.5,1126.5,1123.75,1124,42
20120301|2011-12-13 19:30,14,1125,1125,1122,1123.25,85
20120301|2011-12-13 20:00,14,1124.75,1126,1124.75,1125.5,29
20120301|2011-12-13 20:30,14,1125.5,1125.5,1124,1124,39
20120301|2011-12-13 21:00,14,1124,1125,1123.5,1125,7
20120301|2011-12-13 21:30,14,1126,1126,1126,1126,6
20120301|2011-12-13 22:00,14,1125.5,1125.75,1124.5,1124.5,4
20120301|2011-12-13 22:30,14,1125.5,1125.5,1125.5,1125.5,3
20120301|2011-12-13 23:00,14,1124.5,1125,1124.25,1124.5,21
20120301|2011-12-13 23:30,14,1124.5,1124.5,1123.5,1124,23
20120301|2011-12-14 00:00,14,1123.75,1123.75,1122.5,1122.75,49
20120301|2011-12-14 00:30,14,1122.75,1123.5,1122.5,1123.5,81
20120301|2011-12-14 01:00,14,1123.5,1126,1123.5,1126,28
20120301|2011-12-14 01:30,14,1126,1126.25,1125.75,1125.75,19
20120301|2011-12-14 02:00,14,1125,1126.5,1124.5,1126.5,55
20120301|2011-12-14 02:30,14,1127,1128.75,1126.25,1126.75,73
20120301|2011-12-14 03:00,14,1126.75,1128,1126.75,1127.75,30
20120301|2011-12-14 03:30,14,1127.75,1129,1127,1128.75,66
20120301|2011-12-14 04:00,14,1129,1129.75,1128.25,1129.75,85
20120301|2011-12-14 04:30,14,1128.25,1128.75,1127.75,1128.25,21
20120301|2011-12-14 05:00,14,1128.5,1128.5,1127.25,1127.25,22
20120301|2011-12-14 05:30,14,1126.5,1126.75,1123.25,1123.25,135
20120301|2011-12-14 06:00,14,1123.25,1124.25,1122,1122,38
20120301|2011-12-14 06:30,14,1122,1123.75,1121.5,1123.75,44
20120301|2011-12-14 07:00,14,1123.75,1125.75,1123.5,1124.5,67
20120301|2011-12-14 09:30,14,1121,1122.5,1116.5,1118,3625
20120301|2011-12-14 10:00,14,1117.75,1118.75,1105,1107.75,4877
20120301|2011-12-14 10:30,14,1107.75,1110,1104.5,1109.5,1990
20120301|2011-12-14 11:00,14,1109,1114.25,1108.75,1112.25,1188
20120301|2011-12-14 11:30,14,1112,1117.75,1112,1116.75,1367
20120301|2011-12-14 12:00,14,1116.5,1118.25,1113.25,1114.25,955
20120301|2011-12-14 12:30,14,1114.5,1114.75,1110.75,1113.5,967
20120301|2011-12-14 13:00,14,1114,1115,1110,1113.5,2103
20120301|2011-12-14 18:00,15,1110.75,1114,1110,1114,176
20120301|2011-12-14 18:30,15,1114,1114.5,1111.75,1113.5,64
20120301|2011-12-14 19:00,15,1113,1113,1111,1112.25,33
20120301|2011-12-14 19:30,15,1112.25,1112.75,1112.25,1112.75,14
20120301|2011-12-14 20:00,15,1112.75,1113.5,1112.5,1112.5,18
20120301|2011-12-14 20:30,15,1112.5,1115,1111.25,1115,100
20120301|2011-12-14 21:00,15,1115,1116.5,1114.75,1116.5,47
20120301|2011-12-14 21:30,15,1116.5,1116.5,1115.75,1115.75,9
20120301|2011-12-14 22:00,15,1115.75,1116.25,1115,1116,13
20120301|2011-12-14 22:30,15,1115.5,1116,1115.25,1116,20
20120301|2011-12-14 23:00,15,1115.25,1115.25,1114.5,1114.75,20
20120301|2011-12-14 23:30,15,1114,1116,1113,1116,51
20120301|2011-12-15 00:00,15,1116.5,1118.75,1116.5,1118.25,113
20120301|2011-12-15 00:30,15,1118.25,1121.75,1118.25,1118.75,141
20120301|2011-12-15 01:00,15,1117.75,1119.75,1117.75,1119.5,73
20120301|2011-12-15 01:30,15,1118.5,1122,1118.5,1122,65
20120301|2011-12-15 02:00,15,1121.75,1122.25,1120,1121,89
20120301|2011-12-15 02:30,15,1121,1121.75,1119.5,1119.5,48
20120301|2011-12-15 03:00,15,1119.25,1119.25,1114.75,1115,87
20120301|2011-12-15 03:30,15,1115,1115,1112.75,1113.5,103
20120301|2011-12-15 04:00,15,1113.5,1116.25,1113.5,1116.25,112
20120301|2011-12-15 04:30,15,1116,1118.75,1116,1118,20
20120301|2011-12-15 05:00,15,1119,1119,1117.25,1117.5,52
20120301|2011-12-15 05:30,15,1117.75,1117.75,1116.5,1116.5,5
20120301|2011-12-15 06:00,15,1117,1118,1116.75,1117.25,39
20120301|2011-12-15 06:30,15,1118,1118.75,1117.25,1118.5,34
20120301|2011-12-15 07:00,15,1118.25,1118.75,1117.75,1118.5,64
20120301|2011-12-15 09:30,15,1118.5,1122.75,1114.75,1117,3006
20120301|2011-12-15 10:00,15,1117,1118.75,1115.25,1118.5,1316
20120301|2011-12-15 10:30,15,1118,1120,1117.5,1119.75,1039
20120301|2011-12-15 11:00,15,1119.75,1119.75,1116.5,1117.75,631
20120301|2011-12-15 11:30,15,1117.5,1118.75,1116.75,1117.25,274
20120301|2011-12-15 12:00,15,1117.75,1119.5,1116.75,1119,361
20120301|2011-12-15 12:30,15,1119.25,1120.75,1118.5,1119.5,1034
20120301|2011-12-15 13:00,15,1119.75,1123.5,1119.25,1122.75,1754
20120301|2011-12-15 18:00,16,1121,1125,1121,1124,304
20120301|2011-12-15 18:30,16,1124.25,1124.5,1123,1124.5,28
20120301|2011-12-15 19:00,16,1124.5,1125,1122,1123,50
20120301|2011-12-15 19:30,16,1123.5,1124.5,1122.5,1124,30
20120301|2011-12-15 20:00,16,1124.5,1125.5,1124.25,1124.25,117
20120301|2011-12-15 20:30,16,1124.5,1124.5,1123.75,1124,22
20120301|2011-12-15 21:00,16,1124.25,1126.25,1124.25,1126.25,77
20120301|2011-12-15 21:30,16,1126,1126.75,1125.5,1126.75,10
20120301|2011-12-15 22:00,16,1126.25,1126.25,1126.25,1126.25,4
20120301|2011-12-15 22:30,16,1126.25,1126.25,1126,1126,11
20120301|2011-12-15 23:00,16,1126.25,1126.25,1126,1126.25,13
20120301|2011-12-15 23:30,16,1126.25,1126.75,1125.25,1126.5,22
20120301|2011-12-16 00:00,16,1126.5,1127.25,1126,1127.25,129
20120301|2011-12-16 00:30,16,1126.75,1127.5,1126.25,1127.5,340
20120301|2011-12-16 01:00,16,1127.5,1127.5,1126.5,1127.25,71
20120301|2011-12-16 01:30,16,1126.5,1127,1126.5,1126.75,39
20120301|2011-12-16 02:00,16,1127,1127,1125,1125,173
20120301|2011-12-16 02:30,16,1125,1127.5,1125,1127.5,152
20120301|2011-12-16 03:00,16,1128,1128.25,1127,1127.25,11
20120301|2011-12-16 03:30,16,1127,1127.75,1126.5,1126.5,23
20120301|2011-12-16 04:00,16,1126.5,1126.5,1125.75,1126,59
20120301|2011-12-16 04:30,16,1126,1126,1125,1125,88
20120301|2011-12-16 05:00,16,1125,1125.5,1124.5,1125.25,42
20120301|2011-12-16 05:30,16,1125,1125,1123.5,1124.25,134
20120301|2011-12-16 06:00,16,1124.75,1125.5,1124,1125.5,73
20120301|2011-12-16 06:30,16,1125.5,1127.5,1125.25,1126,109
20120301|2011-12-16 07:00,16,1126.5,1126.5,1125.25,1125.75,76
20120301|2011-12-16 09:30,16,1126,1134.25,1124.5,1132.25,3940
20120301|2011-12-16 10:00,16,1132,1138.25,1130.5,1134.75,2559
20120301|2011-12-16 10:30,16,1135.25,1137.5,1133.5,1135,1246
20120301|2011-12-16 11:00,16,1135.25,1138.25,1133.75,1136.25,1064
20120301|2011-12-16 11:30,16,1136,1137.75,1134.25,1137,1177
20120301|2011-12-16 12:00,16,1136.75,1139.75,1135,1137,1797
20120301|2011-12-16 12:30,16,1137,1138.75,1134.75,1136,1477
20120301|2011-12-16 13:00,16,1136,1139.75,1133.5,1139.5,2749
20120301|2011-12-18 18:00,19,1144.5,1154.5,1144.5,1151.25,1353
20120301|2011-12-18 18:30,19,1151.25,1151.25,1148.5,1150,164
20120301|2011-12-18 19:00,19,1149.25,1149.25,1146.5,1147,599
20120301|2011-12-18 19:30,19,1146.75,1146.75,1144.75,1146,642
20120301|2011-12-18 20:00,19,1146,1146.75,1145.25,1146.75,100
20120301|2011-12-18 20:30,19,1146.25,1146.25,1143.5,1143.5,292
20120301|2011-12-18 21:00,19,1144,1144.5,1142.5,1142.5,70
20120301|2011-12-18 21:30,19,1141.5,1145.25,1141.5,1143.5,45
20120301|2011-12-18 22:00,19,1143.75,1143.75,1142.25,1143.25,45
20120301|2011-12-18 22:30,19,1143,1143,1142.5,1143,11
20120301|2011-12-18 23:00,19,1143.25,1145.25,1143,1145,40
20120301|2011-12-18 23:30,19,1144.75,1146,1143.25,1145.5,93
20120301|2011-12-19 00:00,19,1145,1148.75,1144.5,1148.75,42
20120301|2011-12-19 00:30,19,1148.25,1149.25,1147,1147.5,70
20120301|2011-12-19 01:00,19,1148,1150,1147.75,1149.25,101
20120301|2011-12-19 01:30,19,1149,1150,1148.25,1150,34
20120301|2011-12-19 02:00,19,1149.5,1152.25,1149.5,1150.25,236
20120301|2011-12-19 02:30,19,1150.5,1152.75,1150,1152.25,186
20120301|2011-12-19 03:00,19,1152.75,1153.75,1151.5,1152.75,162
20120301|2011-12-19 03:30,19,1153,1154,1153,1153.75,133
20120301|2011-12-19 04:00,19,1154,1154.25,1152.75,1153.25,69
20120301|2011-12-19 04:30,19,1152.25,1154.75,1151.75,1154.75,210
20120301|2011-12-19 05:00,19,1154.5,1154.75,1153.5,1154.75,185
20120301|2011-12-19 05:30,19,1155,1156.5,1155,1156.5,151
20120301|2011-12-19 06:00,19,1156.75,1156.75,1155.5,1155.75,151
20120301|2011-12-19 06:30,19,1155.75,1157.5,1155.5,1156.5,127
20120301|2011-12-19 07:00,19,1156.75,1156.75,1155.25,1156.25,106
20120301|2011-12-19 09:30,19,1155,1158.25,1149,1150.75,4742
20120301|2011-12-19 10:00,19,1150.5,1151.75,1148,1150.25,1521
20120301|2011-12-19 10:30,19,1150.25,1151.5,1147.5,1151.25,1867
20120301|2011-12-19 11:00,19,1151.25,1152,1147.75,1149.75,1590
20120301|2011-12-19 11:30,19,1149.25,1153.75,1148.5,1151.75,1190
20120301|2011-12-19 12:00,19,1151.75,1153,1148,1148.25,1255
20120301|2011-12-19 12:30,19,1149,1150,1146,1146.5,1244
20120301|2011-12-19 13:00,19,1146.5,1149.5,1146,1149.5,1645
20120301|2011-12-19 18:00,20,1146.5,1148,1145,1147.75,112
20120301|2011-12-19 18:30,20,1148,1150,1147.75,1150,181
20120301|2011-12-19 19:00,20,1150.25,1150.75,1147.25,1147.25,94
20120301|2011-12-19 19:30,20,1147.5,1149,1146.75,1148,33
20120301|2011-12-19 20:00,20,1148,1149,1148,1148,25
20120301|2011-12-19 20:30,20,1147.75,1150,1147.5,1148.25,30
20120301|2011-12-19 21:00,20,1148.5,1149,1147.75,1148.25,12
20120301|2011-12-19 21:30,20,1148.5,1149.25,1148.25,1148.75,25
20120301|2011-12-19 22:00,20,1148.25,1148.25,1148,1148,2
20120301|2011-12-19 22:30,20,1148,1148.5,1147.5,1148,12
20120301|2011-12-19 23:00,20,1148,1148,1146.5,1147.25,55
20120301|2011-12-19 23:30,20,1147.25,1147.75,1145.25,1146,164
20120301|2011-12-20 00:00,20,1146,1147.75,1145.75,1146.5,24
20120301|2011-12-20 00:30,20,1146.5,1147,1145.75,1146.5,204
20120301|2011-12-20 01:00,20,1146.5,1147,1146.5,1147,76
20120301|2011-12-20 01:30,20,1146.75,1146.75,1146.5,1146.75,25
20120301|2011-12-20 02:00,20,1147,1149.75,1147,1149.75,54
20120301|2011-12-20 02:30,20,1150,1153.5,1150,1153.25,113
20120301|2011-12-20 03:00,20,1153.5,1153.75,1150.5,1150.5,116
20120301|2011-12-20 03:30,20,1150.75,1152.75,1149.5,1152.75,44
20120301|2011-12-20 04:00,20,1152.75,1152.75,1151.75,1152.25,15
20120301|2011-12-20 04:30,20,1152.5,1153,1152,1152,21
20120301|2011-12-20 05:00,20,1150.75,1151,1150.25,1150.75,9
20120301|2011-12-20 05:30,20,1151.5,1153.5,1151.25,1153.25,147
20120301|2011-12-20 06:00,20,1153,1153.25,1151,1152,102
20120301|2011-12-20 06:30,20,1152,1153.75,1152,1153.75,56
20120301|2011-12-20 07:00,20,1154,1154.25,1151.75,1152,137
20120301|2011-12-20 09:30,20,1155,1159.5,1149,1153.5,7131
20120301|2011-12-20 10:00,20,1154.25,1155.5,1147,1148.75,2729
20120301|2011-12-20 10:30,20,1149,1150.25,1147.75,1149.75,1447
20120301|2011-12-20 11:00,20,1149.75,1151.5,1147.5,1151.5,1189
20120301|2011-12-20 11:30,20,1151.5,1154.25,1151.25,1152.75,1082
20120301|2011-12-20 12:00,20,1152.75,1153.5,1149.5,1150.75,798
20120301|2011-12-20 12:30,20,1151,1153.5,1150.75,1153.25,961
20120301|2011-12-20 13:00,20,1153.25,1155,1152,1155,2228
20120301|2011-12-20 18:00,21,1154.25,1156.75,1154.25,1156.5,371
20120301|2011-12-20 18:30,21,1155.75,1157,1155.5,1157,31
20120301|2011-12-20 19:00,21,1156,1156.5,1153.5,1155.5,351
20120301|2011-12-20 19:30,21,1155.5,1156,1154.75,1154.75,20
20120301|2011-12-20 20:00,21,1155,1155,1154.25,1154.75,39
20120301|2011-12-20 20:30,21,1154,1155.25,1153.25,1154.5,31
20120301|2011-12-20 21:00,21,1155,1155.5,1152.5,1152.5,60
20120301|2011-12-20 21:30,21,1153.75,1154.5,1153.75,1154.5,8
20120301|2011-12-20 22:00,21,1154.5,1154.5,1153.75,1154.5,11
20120301|2011-12-20 22:30,21,1154,1154.25,1154,1154.25,15
20120301|2011-12-20 23:00,21,1154.5,1154.75,1154.5,1154.5,6
20120301|2011-12-20 23:30,21,1154,1154.5,1153.25,1154.5,41
20120301|2011-12-21 00:00,21,1153,1154.75,1153,1153,61
20120301|2011-12-21 00:30,21,1153.25,1153.25,1150.75,1151,133
20120301|2011-12-21 01:00,21,1151,1153.25,1151,1151.75,111
20120301|2011-12-21 01:30,21,1151.75,1152.25,1151.75,1152.25,31
20120301|2011-12-21 02:00,21,1152.25,1155.5,1152.25,1152.25,70
20120301|2011-12-21 02:30,21,1153,1156.5,1153,1156.5,36
20120301|2011-12-21 03:00,21,1156.5,1157,1156,1156.5,175
20120301|2011-12-21 03:30,21,1156.75,1157,1156.25,1157,50
20120301|2011-12-21 04:00,21,1157,1157.75,1156,1157.5,115
20120301|2011-12-21 04:30,21,1158,1158.25,1153.75,1154.25,226
20120301|2011-12-21 05:00,21,1154.25,1155.5,1152.75,1154.25,89
20120301|2011-12-21 05:30,21,1154.5,1154.5,1152,1152.25,122
20120301|2011-12-21 06:00,21,1152.25,1152.25,1151,1151.5,66
20120301|2011-12-21 06:30,21,1151.25,1151.25,1142.5,1144,1374
20120301|2011-12-21 07:00,21,1144,1149,1142,1148.25,803
20120301|2011-12-21 09:30,21,1149.25,1156,1147.75,1152,5877
20120301|2011-12-21 10:00,21,1152.25,1153.75,1149.75,1153.25,2600
20120301|2011-12-21 10:30,21,1153.25,1158.75,1153,1157.75,2616
20120301|2011-12-21 11:00,21,1158,1168.5,1156.5,1165.25,6069
20120301|2011-12-21 11:30,21,1164.75,1165.75,1162,1163.75,1504
20120301|2011-12-21 12:00,21,1163.5,1166,1160.5,1162,1541
20120301|2011-12-21 12:30,21,1162.25,1165.75,1160.75,1164,1529
20120301|2011-12-21 13:00,21,1164,1165.5,1162,1162.5,2874
20120301|2011-12-21 18:00,22,1162.25,1163,1161.5,1163,209
20120301|2011-12-21 18:30,22,1162.5,1164.5,1161.75,1161.75,156
20120301|2011-12-21 19:00,22,1161.75,1161.75,1156.5,1156.5,670
20120301|2011-12-21 19:30,22,1156.25,1157.75,1155.5,1157.5,422
20120301|2011-12-21 20:00,22,1158,1158.75,1156,1156.25,357
20120301|2011-12-21 20:30,22,1156,1156.5,1154.75,1155,232
20120301|2011-12-21 21:00,22,1154.75,1156.5,1154.75,1155.25,244
20120301|2011-12-21 21:30,22,1155.25,1155.25,1154.75,1155,124
20120301|2011-12-21 22:00,22,1155,1155.25,1154.5,1154.75,20
20120301|2011-12-21 22:30,22,1154.75,1155,1154.5,1155,32
20120301|2011-12-21 23:00,22,1155,1155.75,1154.75,1155,79
20120301|2011-12-21 23:30,22,1155,1155,1153.5,1153.75,267
20120301|2011-12-22 00:00,22,1154,1156.5,1154,1156.5,283
20120301|2011-12-22 00:30,22,1156.25,1157.75,1155.75,1156.75,253
20120301|2011-12-22 01:00,22,1156.75,1158.5,1156.75,1157.5,112
20120301|2011-12-22 01:30,22,1157.5,1157.75,1156.75,1157.25,46
20120301|2011-12-22 02:00,22,1157,1162,1157,1161.25,118
20120301|2011-12-22 02:30,22,1161.25,1162,1160,1160.5,136
20120301|2011-12-22 03:00,22,1160.5,1162,1159.25,1160.25,85
20120301|2011-12-22 03:30,22,1160.5,1160.75,1159.5,1159.5,21
20120301|2011-12-22 04:00,22,1159.5,1159.5,1157,1157,145
20120301|2011-12-22 04:30,22,1157,1160,1156,1158.75,123
20120301|2011-12-22 05:00,22,1158.25,1160,1158.25,1160,39
20120301|2011-12-22 05:30,22,1160,1164.75,1160,1163,479
20120301|2011-12-22 06:00,22,1163.25,1163.5,1162,1163.25,93
20120301|2011-12-22 06:30,22,1163.75,1167.5,1163.75,1167,372
20120301|2011-12-22 07:00,22,1166.75,1166.75,1164.25,1165.5,135
20120301|2011-12-22 09:30,22,1166,1173.75,1163.5,1171.75,8701
20120301|2011-12-22 10:00,22,1171.75,1176.5,1171.5,1174.5,6244
20120301|2011-12-22 10:30,22,1174.75,1177.25,1172.25,1172.5,3624
20120301|2011-12-22 11:00,22,1172.5,1176.25,1171.5,1173.75,2390
20120301|2011-12-22 11:30,22,1174,1174,1168.5,1172.5,3191
20120301|2011-12-22 12:00,22,1172.5,1175,1171.5,1174,1860
20120301|2011-12-22 12:30,22,1174,1175.75,1173.75,1174.5,2497
20120301|2011-12-22 13:00,22,1174.75,1175,1170,1170.25,3945
20120301|2011-12-22 18:00,23,1170.25,1171,1168.5,1169,180
20120301|2011-12-22 18:30,23,1169,1169,1166.5,1166.5,150
20120301|2011-12-22 19:00,23,1166.5,1167,1165.75,1166.25,224
20120301|2011-12-22 19:30,23,1166.75,1167.25,1166.25,1166.75,85
20120301|2011-12-22 20:00,23,1166.75,1168,1166.25,1168,30
20120301|2011-12-22 20:30,23,1167.75,1168.5,1166.75,1166.75,246
20120301|2011-12-22 21:00,23,1167,1167.5,1166.25,1166.25,107
20120301|2011-12-22 21:30,23,1166.5,1167.5,1166.5,1167.25,25
20120301|2011-12-22 22:00,23,1167.5,1167.75,1167.5,1167.75,22
20120301|2011-12-22 22:30,23,1168.25,1168.25,1167,1167,16
20120301|2011-12-22 23:00,23,1167,1167.5,1167,1167,8
20120301|2011-12-22 23:30,23,1167,1168.25,1167,1167.25,93
20120301|2011-12-23 00:00,23,1167,1167.75,1166.75,1167.25,139
20120301|2011-12-23 00:30,23,1166.75,1167.75,1166.5,1166.5,169
20120301|2011-12-23 01:00,23,1166.25,1167,1166.25,1166.75,22
20120301|2011-12-23 01:30,23,1167,1168,1166.75,1167,80
20120301|2011-12-23 02:00,23,1167.25,1170,1166.75,1169,122
20120301|2011-12-23 02:30,23,1169,1170.75,1169,1170.25,82
20120301|2011-12-23 03:00,23,1171,1173,1170.75,1173,328
20120301|2011-12-23 03:30,23,1173.25,1175.75,1173.25,1175.25,317
20120301|2011-12-23 04:00,23,1175,1175.5,1174.5,1174.5,47
20120301|2011-12-23 04:30,23,1174.5,1174.75,1172.5,1173,244
20120301|2011-12-23 05:00,23,1173,1174.75,1173,1174.75,51
20120301|2011-12-23 05:30,23,1174.75,1175,1174.25,1175,145
20120301|2011-12-23 06:00,23,1175,1176,1174.5,1175.75,85
20120301|2011-12-23 06:30,23,1175.75,1176.25,1175,1175,94
20120301|2011-12-23 07:00,23,1175,1175.5,1174.75,1175,116
20120301|2011-12-23 09:30,23,1172,1174.75,1167,1171,6992
20120301|2011-12-23 10:00,23,1171,1173,1169.5,1172,2463
20120301|2011-12-23 10:30,23,1172,1172.5,1171,1171.25,1087
20120301|2011-12-23 11:00,23,1171.25,1176.25,1171.25,1175,2814
20120301|2011-12-23 11:30,23,1175,1175.75,1174,1174.75,1571
20120301|2011-12-23 12:00,23,1174.75,1175.5,1174,1174.75,756
20120301|2011-12-23 12:30,23,1174.5,1175,1174,1174.25,581
20120301|2011-12-23 13:00,23,1174.25,1174.5,1171.75,1172.5,1924
20120301|2011-12-27 09:30,27,1183,1215,1182,1204.25,26129
20120301|2011-12-27 10:00,27,1204.5,1207,1203.25,1204,5813
20120301|2011-12-27 10:30,27,1204.25,1207.5,1203.5,1207,3624
20120301|2011-12-27 11:00,27,1207.25,1208.5,1206.25,1208.25,2587
20120301|2011-12-27 11:30,27,1208.5,1212.5,1208,1211.25,4898
20120301|2011-12-27 12:00,27,1211,1212,1206.25,1209,4042
20120301|2011-12-27 12:30,27,1209,1212.75,1207.25,1211.5,3536
20120301|2011-12-27 13:00,27,1211.5,1212,1203.75,1206.75,8163
20120301|2011-12-27 18:00,28,1204.75,1205.75,1202,1202,1275
20120301|2011-12-27 18:30,28,1202,1203.25,1200.75,1201,335
20120301|2011-12-27 19:00,28,1201,1201.25,1193,1195,3114
20120301|2011-12-27 19:30,28,1195.25,1196.25,1193.25,1196,1418
20120301|2011-12-27 20:00,28,1196.25,1198.25,1195.5,1197.75,548
20120301|2011-12-27 20:30,28,1198,1198,1195,1195.25,283
20120301|2011-12-27 21:00,28,1195.75,1197,1195,1197,177
20120301|2011-12-27 21:30,28,1197,1198,1196,1198,110
20120301|2011-12-27 22:00,28,1198,1198.25,1197,1197.25,34
20120301|2011-12-27 22:30,28,1197.5,1197.5,1197,1197.5,17
20120301|2011-12-27 23:00,28,1197.5,1198,1197,1197.5,59
20120301|2011-12-27 23:30,28,1197.25,1197.75,1195.75,1196.75,126
20120301|2011-12-28 00:00,28,1197,1198.5,1195.5,1198.5,330
20120301|2011-12-28 00:30,28,1198.5,1200.25,1197.75,1199,242
20120301|2011-12-28 01:00,28,1198.75,1199.25,1197.5,1199.25,295
20120301|2011-12-28 01:30,28,1198.75,1199.5,1198.5,1199,230
20120301|2011-12-28 02:00,28,1199,1200.75,1198.5,1200,404
20120301|2011-12-28 02:30,28,1200,1200.5,1198.5,1198.75,396
20120301|2011-12-28 03:00,28,1199,1201.5,1199,1200,228
20120301|2011-12-28 03:30,28,1200,1201.25,1199.5,1200.5,196
20120301|2011-12-28 04:00,28,1200.25,1202.5,1200.25,1201.5,170
20120301|2011-12-28 04:30,28,1201.25,1202.5,1200.5,1202,68
20120301|2011-12-28 05:00,28,1202,1203,1200.5,1200.75,169
20120301|2011-12-28 05:30,28,1200.75,1202.5,1200.25,1202.5,252
20120301|2011-12-28 06:00,28,1202,1205,1201.25,1203,401
20120301|2011-12-28 06:30,28,1203.5,1203.75,1201.25,1201.25,309
20120301|2011-12-28 07:00,28,1201.25,1203.5,1201.25,1203,190
20120301|2011-12-28 09:30,28,1203.75,1204.5,1198,1200.5,10308
20120301|2011-12-28 10:00,28,1200.25,1202.5,1198.75,1200.75,5177
20120301|2011-12-28 10:30,28,1200.75,1210,1200,1206.75,6172
20120301|2011-12-28 11:00,28,1207,1214.25,1205,1214,5194
20120301|2011-12-28 11:30,28,1214,1218.75,1211.75,1212.25,6893
20120301|2011-12-28 12:00,28,1212.25,1212.5,1206.5,1207,3515
20120301|2011-12-28 12:30,28,1207.25,1211,1206,1210.5,3500
20120301|2011-12-28 13:00,28,1210.75,1212.75,1207,1207.75,3609
20120301|2011-12-28 18:00,29,1206,1206.75,1203,1203,517
20120301|2011-12-28 18:30,29,1203,1203,1201.25,1201.25,189
20120301|2011-12-28 19:00,29,1201.25,1201.25,1197.75,1199.75,878
20120301|2011-12-28 19:30,29,1200,1202.25,1200,1201.75,96
20120301|2011-12-28 20:00,29,1201,1201,1200,1200.5,356
20120301|2011-12-28 20:30,29,1200,1201,1199.75,1200,110
20120301|2011-12-28 21:00,29,1199.75,1199.75,1198.75,1199,155
20120301|2011-12-28 21:30,29,1199,1200,1198.75,1200,22
20120301|2011-12-28 22:00,29,1200.5,1200.5,1199.5,1199.75,58
20120301|2011-12-28 22:30,29,1199.5,1199.75,1198.75,1198.75,106
20120301|2011-12-28 23:00,29,1198.5,1199.25,1198.25,1198.75,138
20120301|2011-12-28 23:30,29,1198.75,1199.25,1198.25,1199,88
20120301|2011-12-29 00:00,29,1199,1199,1196.75,1197,609
20120301|2011-12-29 00:30,29,1196.75,1197.75,1196.5,1197.75,288
20120301|2011-12-29 01:00,29,1197.75,1198.25,1197,1198,156
20120301|2011-12-29 01:30,29,1198.25,1198.5,1198,1198.25,79
20120301|2011-12-29 02:00,29,1198,1199.25,1198,1199.25,204
20120301|2011-12-29 02:30,29,1199.25,1200,1199,1199.75,150
20120301|2011-12-29 03:00,29,1200,1200,1197,1197,274
20120301|2011-12-29 03:30,29,1197,1198.25,1196.75,1198,88
20120301|2011-12-29 04:00,29,1198,1199.5,1198,1198.75,89
20120301|2011-12-29 04:30,29,1198.75,1202.75,1198.75,1201.5,337
20120301|2011-12-29 05:00,29,1201.75,1203.75,1201.25,1203.5,155
20120301|2011-12-29 05:30,29,1203.5,1204,1203.25,1203.5,120
20120301|2011-12-29 06:00,29,1203.5,1204.25,1199,1201.75,680
20120301|2011-12-29 06:30,29,1201.75,1202.5,1200,1201.25,110
20120301|2011-12-29 07:00,29,1201.5,1202,1198.25,1198.25,385
20120301|2011-12-29 09:30,29,1200.5,1211.5,1199.25,1204.5,15571
20120301|2011-12-29 10:00,29,1204.5,1206.75,1199,1201.5,6711
20120301|2011-12-29 10:30,29,1201.25,1202.5,1193.75,1195.25,7287
20120301|2011-12-29 11:00,29,1195,1198.5,1193,1197.25,4048
20120301|2011-12-29 11:30,29,1197.25,1197.5,1194.5,1196.5,2229
20120301|2011-12-29 12:00,29,1196.5,1201.25,1196.25,1200.5,2253
20120301|2011-12-29 12:30,29,1200.75,1201,1197.5,1198,2401
20120301|2011-12-29 13:00,29,1198,1200.25,1196,1196.25,3380
20120301|2011-12-29 18:00,30,1195.75,1198.25,1195.5,1197,385
20120301|2011-12-29 18:30,30,1196.75,1197,1196,1197,449
20120301|2011-12-29 19:00,30,1196.75,1198.25,1196.25,1197.5,519
20120301|2011-12-29 19:30,30,1197.75,1197.75,1196,1196.5,258
20120301|2011-12-29 20:00,30,1196.5,1196.75,1196.25,1196.5,105
20120301|2011-12-29 20:30,30,1196.75,1197.75,1196.5,1197,216
20120301|2011-12-29 21:00,30,1197,1197.25,1195.75,1195.75,214
20120301|2011-12-29 21:30,30,1196.25,1196.5,1196,1196.5,22
20120301|2011-12-29 22:00,30,1196.25,1196.5,1196.25,1196.5,35
20120301|2011-12-29 22:30,30,1196.5,1197.25,1195.75,1197.25,82
20120301|2011-12-29 23:00,30,1197.5,1197.5,1197.5,1197.5,18
20120301|2011-12-29 23:30,30,1197.25,1197.25,1196.75,1196.75,67
20120301|2011-12-30 00:00,30,1196.5,1196.75,1196,1196.75,81
20120301|2011-12-30 00:30,30,1197,1201.5,1196.5,1200.25,428
20120301|2011-12-30 01:00,30,1200,1201.25,1194.25,1198,393
20120301|2011-12-30 01:30,30,1198.25,1199.5,1198.25,1198.75,50
20120301|2011-12-30 02:00,30,1199,1200.25,1198.5,1199.75,113
20120301|2011-12-30 02:30,30,1199.5,1201.5,1199.5,1201.5,94
20120301|2011-12-30 03:00,30,1201.75,1202.25,1200.75,1201,65
20120301|2011-12-30 03:30,30,1201.25,1201.25,1200,1200.25,67
20120301|2011-12-30 04:00,30,1200.5,1200.5,1199.5,1200,36
20120301|2011-12-30 04:30,30,1200,1200,1198.25,1200,150
20120301|2011-12-30 05:00,30,1199.75,1200,1199,1199.5,90
20120301|2011-12-30 05:30,30,1199.5,1201.25,1199,1201,640
20120301|2011-12-30 06:00,30,1201,1201,1200,1200.5,134
20120301|2011-12-30 06:30,30,1200.5,1203,1199.25,1200,544
20120301|2011-12-30 07:00,30,1200.5,1201,1200,1200.75,215
20120301|2011-12-30 09:30,30,1201.75,1208.5,1201.25,1208.5,7639
20120301|2011-12-30 10:00,30,1208.5,1215.75,1207.5,1213.25,8589
20120301|2011-12-30 10:30,30,1213.25,1213.25,1209.75,1209.75,3314
20120301|2011-12-30 11:00,30,1209.75,1212.75,1209.5,1210.75,1638
20120301|2011-12-30 11:30,30,1211,1211.75,1210.25,1210.75,1672
20120301|2011-12-30 12:00,30,1210.75,1212.75,1208,1211.25,3312
20120301|2011-12-30 12:30,30,1211.5,1213.75,1209,1210.5,2880
20120301|2011-12-30 13:00,30,1210.5,1212.5,1207,1211.75,6085
20120301|2012-01-03 09:30,3,1233,1244.75,1233,1237.25,25164
20120301|2012-01-03 10:00,3,1237.5,1238.75,1230,1230.5,8489
20120301|2012-01-03 10:30,3,1230.25,1235.5,1229.75,1232.25,6463
20120301|2012-01-03 11:00,3,1232.25,1232.75,1229.25,1231,3849
20120301|2012-01-03 11:30,3,1231.25,1231.5,1227.5,1230.5,4890
20120301|2012-01-03 12:00,3,1230.75,1233.75,1230.25,1231,4596
20120301|2012-01-03 12:30,3,1230.75,1233,1223.25,1224.5,5798
20120301|2012-01-03 13:00,3,1224.5,1231,1224,1227.5,8813
20120301|2012-01-03 18:00,4,1227.5,1229,1225,1228.25,1012
20120301|2012-01-03 18:30,4,1228.25,1228.25,1222,1222,513
20120301|2012-01-03 19:00,4,1222,1223.75,1220.5,1222.75,1262
20120301|2012-01-03 19:30,4,1222.75,1223.25,1222.25,1223.25,149
20120301|2012-01-03 20:00,4,1223,1224.5,1223,1224.5,134
20120301|2012-01-03 20:30,4,1224.5,1224.75,1223,1223.5,175
20120301|2012-01-03 21:00,4,1223.5,1224,1222.5,1223.25,113
20120301|2012-01-03 21:30,4,1223.25,1223.25,1223,1223,5
20120301|2012-01-03 22:00,4,1223.25,1223.25,1222.75,1223,39
20120301|2012-01-03 22:30,4,1223,1223.5,1223,1223,19
20120301|2012-01-03 23:00,4,1223.25,1224.75,1223,1224.75,112
20120301|2012-01-03 23:30,4,1224.75,1225,1223.75,1224.75,187
20120301|2012-01-04 04:30,4,1233.5,1233.5,1228.25,1228.25,1290
20120301|2012-01-04 05:00,4,1228.25,1229.25,1222,1223.5,2345
20120301|2012-01-04 05:30,4,1223.75,1225,1222.75,1223.25,381
20120301|2012-01-04 06:00,4,1223,1224.75,1223,1224.25,178
20120301|2012-01-04 06:30,4,1224.25,1228.5,1223.75,1225.25,789
20120301|2012-01-04 07:00,4,1225.5,1226,1224.5,1225,297
20120301|2012-01-04 09:30,4,1224.5,1232,1222.5,1231.75,18846
20120301|2012-01-04 10:00,4,1231.25,1232,1226,1229,6721
20120301|2012-01-04 10:30,4,1229.25,1230.5,1227,1228.5,4318
20120301|2012-01-04 11:00,4,1228.75,1233,1228.25,1231.25,4214
20120301|2012-01-04 11:30,4,1231.25,1234.5,1229.25,1234,3613
20120301|2012-01-04 12:00,4,1233.75,1235.75,1232,1235.25,5481
20120301|2012-01-04 12:30,4,1235.25,1235.25,1229.75,1231.75,4776
20120301|2012-01-04 13:00,4,1231.75,1232.25,1228.75,1230.5,5208
20120301|2012-01-04 18:00,5,1230,1233.75,1229.75,1231.75,936
20120301|2012-01-04 18:30,5,1232,1232.5,1231.25,1231.25,117
20120301|2012-01-04 19:00,5,1231.25,1231.75,1226,1226,897
20120301|2012-01-04 19:30,5,1226.25,1229.25,1226,1228,256
20120301|2012-01-04 20:00,5,1228,1228.5,1227,1228,120
20120301|2012-01-04 20:30,5,1227.5,1232.25,1227.25,1231,324
20120301|2012-01-04 21:00,5,1230.5,1230.75,1229.5,1229.5,53
20120301|2012-01-04 21:30,5,1229.5,1230,1229,1229,55
20120301|2012-01-04 22:00,5,1229,1229.25,1229,1229,24
20120301|2012-01-04 22:30,5,1229,1231.75,1229,1231,78
20120301|2012-01-04 23:00,5,1230.75,1230.75,1229.25,1229.75,21
20120301|2012-01-04 23:30,5,1230.25,1231,1230,1230.5,135
20120301|2012-01-05 00:00,5,1230.75,1230.75,1228.75,1229.5,241
20120301|2012-01-05 00:30,5,1229,1229.5,1228,1229.5,346
20120301|2012-01-05 01:00,5,1228.5,1229.75,1228.25,1229,120
20120301|2012-01-05 01:30,5,1229.75,1232.25,1229.75,1231.75,222
20120301|2012-01-05 02:00,5,1232,1232.25,1228,1228.5,525
20120301|2012-01-05 02:30,5,1228.75,1229,1223.25,1224,1290
20120301|2012-01-05 03:00,5,1224,1225.75,1223.25,1224.75,437
20120301|2012-01-05 03:30,5,1224.5,1224.5,1221,1221.5,1027
20120301|2012-01-05 04:00,5,1221.75,1223.5,1221,1223,239
20120301|2012-01-05 04:30,5,1223.25,1223.75,1216.75,1220,2072
20120301|2012-01-05 05:00,5,1220.25,1221.75,1218.75,1219.75,270
20120301|2012-01-05 05:30,5,1220,1220.5,1217.75,1218,532
20120301|2012-01-05 06:00,5,1218,1220.5,1217.75,1219.5,320
20120301|2012-01-05 06:30,5,1219.5,1221,1218,1219,457
20120301|2012-01-05 07:00,5,1219,1219.75,1218.25,1218.5,231
20120301|2012-01-05 09:30,5,1216.5,1222.5,1216,1221.5,11372
20120301|2012-01-05 10:00,5,1221,1221,1216.25,1217.5,5683
20120301|2012-01-05 10:30,5,1217.25,1217.75,1208.5,1211.75,11543
20120301|2012-01-05 11:00,5,1211.5,1213,1206.75,1211.25,9071
20120301|2012-01-05 11:30,5,1211.25,1213.75,1208.75,1213.25,3558
20120301|2012-01-05 12:00,5,1213.5,1214.5,1209.5,1211,3568
20120301|2012-01-05 12:30,5,1211,1214.75,1210,1214.25,3052
20120301|2012-01-05 13:00,5,1214.25,1216.25,1208,1208.5,7075
20120301|2012-01-05 18:00,6,1207.25,1208,1204.25,1205.75,876
20120301|2012-01-05 18:30,6,1205.75,1208,1205.5,1208,194
20120301|2012-01-05 19:00,6,1208,1211.5,1207.5,1209.75,1180
20120301|2012-01-05 19:30,6,1209.75,1210.25,1208.5,1208.75,301
20120301|2012-01-05 20:00,6,1208.25,1210,1207.25,1209.25,132
20120301|2012-01-05 20:30,6,1209,1209.25,1208.5,1209.25,24
20120301|2012-01-05 21:00,6,1209.25,1210,1208.5,1210,97
20120301|2012-01-05 21:30,6,1209.75,1209.75,1209,1209.5,68
20120301|2012-01-05 22:00,6,1209.75,1210,1209.25,1209.25,36
20120301|2012-01-05 22:30,6,1209.25,1209.75,1209,1209.25,42
20120301|2012-01-05 23:00,6,1209,1209.75,1208,1208.75,82
20120301|2012-01-05 23:30,6,1208.5,1211.75,1207.75,1209.75,215
20120301|2012-01-06 00:00,6,1209.75,1213,1209.5,1212.5,411
20120301|2012-01-06 00:30,6,1212.5,1213.25,1212.5,1213,302
20120301|2012-01-06 01:00,6,1213,1214,1212.75,1213.75,239
20120301|2012-01-06 01:30,6,1214,1218,1213.75,1217.75,774
20120301|2012-01-06 02:00,6,1217.5,1218,1215.75,1217.25,345
20120301|2012-01-06 02:30,6,1217.25,1219.75,1216.25,1219,706
20120301|2012-01-06 03:00,6,1218.75,1219,1216.25,1216.5,232
20120301|2012-01-06 03:30,6,1216.75,1218.5,1215.5,1215.75,415
20120301|2012-01-06 04:00,6,1216.25,1217,1215.5,1217,129
20120301|2012-01-06 04:30,6,1216.75,1216.75,1212.5,1215.25,290
20120301|2012-01-06 05:00,6,1214.75,1215,1211,1214.5,769
20120301|2012-01-06 05:30,6,1214.5,1217.75,1213.5,1215.25,397
20120301|2012-01-06 06:00,6,1215.25,1217,1215.25,1217,205
20120301|2012-01-06 06:30,6,1216.75,1217,1215,1215.25,196
20120301|2012-01-06 07:00,6,1215.25,1217,1214.25,1216.75,385
20120301|2012-01-06 09:30,6,1217,1217,1207.5,1209.5,13814
20120301|2012-01-06 10:00,6,1209.5,1214,1208,1209.5,5543
20120301|2012-01-06 10:30,6,1209.25,1212,1207,1208.5,4245
20120301|2012-01-06 11:00,6,1208.5,1209.5,1206.75,1208.5,2400
20120301|2012-01-06 11:30,6,1208.5,1209.5,1206.25,1207,1981
20120301|2012-01-06 12:00,6,1207,1208.5,1203.25,1205,4103
20120301|2012-01-06 12:30,6,1205,1208.5,1201.25,1202.5,4634
20120301|2012-01-06 13:00,6,1202.75,1203.25,1193.5,1194,8602
20120301|2012-01-08 18:00,9,1195,1202,1194.5,1201.5,2186
20120301|2012-01-08 18:30,9,1201.25,1202.75,1200.5,1202.5,970
20120301|2012-01-08 19:00,9,1202.75,1204.75,1202.25,1204,940
20120301|2012-01-08 19:30,9,1204,1204.25,1202.25,1203.5,108
20120301|2012-01-08 20:00,9,1203.5,1204.75,1201.25,1203.75,216
20120301|2012-01-08 20:30,9,1204,1205.75,1203.25,1205.75,244
20120301|2012-01-08 21:00,9,1205.75,1206,1204.5,1204.5,201
20120301|2012-01-08 21:30,9,1204.5,1205,1204.25,1205,36
20120301|2012-01-08 22:00,9,1205,1205,1204.25,1204.5,72
20120301|2012-01-08 22:30,9,1204.25,1204.5,1204,1204,17
20120301|2012-01-08 23:00,9,1204.5,1205.25,1204.25,1205.25,76
20120301|2012-01-08 23:30,9,1205,1206.25,1204.5,1205.25,154
20120301|2012-01-09 00:00,9,1205.25,1206.75,1205,1206.75,96
20120301|2012-01-09 00:30,9,1206.75,1207,1205,1205.5,78
20120301|2012-01-09 01:00,9,1205.5,1206,1205.25,1205.5,47
20120301|2012-01-09 01:30,9,1206,1206.5,1205.5,1205.75,102
20120301|2012-01-09 02:00,9,1206,1209.25,1206,1208.75,275
20120301|2012-01-09 02:30,9,1209,1209.5,1208.5,1208.75,238
20120301|2012-01-09 03:00,9,1208.5,1208.5,1206.5,1207,190
20120301|2012-01-09 03:30,9,1207,1208.5,1206.25,1207.5,157
20120301|2012-01-09 04:00,9,1207.75,1208,1205.5,1206.25,310
20120301|2012-01-09 04:30,9,1206.25,1208.75,1205.75,1207.25,520
20120301|2012-01-09 05:00,9,1207.5,1207.5,1205.25,1205.25,450
20120301|2012-01-09 05:30,9,1205.25,1208.5,1205,1207.25,158
20120301|2012-01-09 06:00,9,1207.75,1208.25,1206,1206.25,190
20120301|2012-01-09 06:30,9,1206.25,1207.75,1206.25,1206.75,242
20120301|2012-01-09 07:00,9,1206.75,1207,1205.75,1206.75,242
20120301|2012-01-09 09:30,9,1209.25,1226.5,1208.75,1224.25,23089
20120301|2012-01-09 10:00,9,1224.25,1231,1222.25,1228.5,12343
20120301|2012-01-09 10:30,9,1228.5,1232.5,1227.75,1230.5,7533
20120301|2012-01-09 11:00,9,1230.75,1235,1230.5,1230.75,6863
20120301|2012-01-09 11:30,9,1231,1231.75,1228.5,1230.25,3837
20120301|2012-01-09 12:00,9,1230.25,1231.25,1229,1230.25,2847
20120301|2012-01-09 12:30,9,1230.5,1233.75,1229.75,1231.25,4646
20120301|2012-01-09 13:00,9,1231.5,1235,1229,1232.5,7590
20120301|2012-01-09 18:00,10,1230.75,1233,1230.75,1232,838
20120301|2012-01-09 18:30,10,1231.75,1232.25,1228.5,1229,374
20120301|2012-01-09 19:00,10,1229,1230.25,1228.75,1229.5,539
20120301|2012-01-09 19:30,10,1229.75,1232,1229.5,1231.5,262
20120301|2012-01-09 20:00,10,1231.75,1231.75,1230.5,1230.75,107
20120301|2012-01-09 20:30,10,1231,1232,1230.25,1230.5,141
20120301|2012-01-09 21:00,10,1230.5,1231.75,1230.25,1231.5,259
20120301|2012-01-09 21:30,10,1231.5,1231.75,1231.5,1231.75,29
20120301|2012-01-09 22:00,10,1231.5,1232.25,1230.25,1230.25,115
20120301|2012-01-09 22:30,10,1230.25,1230.75,1229.25,1229.5,56
20120301|2012-01-09 23:00,10,1229.75,1231,1229.5,1231,39
20120301|2012-01-09 23:30,10,1231.25,1233.5,1230.25,1232.5,648
20120301|2012-01-10 00:00,10,1232.75,1233.5,1232,1233,232
20120301|2012-01-10 00:30,10,1233.25,1234.75,1232.25,1232.25,435
20120301|2012-01-10 01:00,10,1232.25,1234.5,1231.25,1232.75,188
20120301|2012-01-10 01:30,10,1232.25,1233,1231.5,1232.5,111
20120301|2012-01-10 02:00,10,1232,1234.25,1231.25,1234.25,447
20120301|2012-01-10 02:30,10,1234,1235,1234,1234.75,534
20120301|2012-01-10 03:00,10,1234.75,1237,1234.25,1237,576
20120301|2012-01-10 03:30,10,1236.75,1237,1233,1234,675
20120301|2012-01-10 04:00,10,1234,1235,1230,1230.25,893
20120301|2012-01-10 04:30,10,1230.25,1230.25,1220.5,1228,2772
20120301|2012-01-10 05:00,10,1227.25,1227.25,1223.5,1226.25,438
20120301|2012-01-10 05:30,10,1226.5,1234,1226.25,1226.5,1557
20120301|2012-01-10 06:00,10,1226.5,1228,1223,1225,616
20120301|2012-01-10 06:30,10,1225.75,1231,1225.75,1231,373
20120301|2012-01-10 07:00,10,1231,1233,1230,1232.75,1007
20120301|2012-01-10 09:30,10,1232.75,1232.75,1221.25,1221.75,17662
20120301|2012-01-10 10:00,10,1221.75,1227.5,1221,1226.75,6864
20120301|2012-01-10 10:30,10,1227,1232,1225.5,1228.75,7170
20120301|2012-01-10 11:00,10,1229,1229,1224.5,1225.25,4659
20120301|2012-01-10 11:30,10,1225.25,1230,1224,1229.25,4068
20120301|2012-01-10 12:00,10,1229.5,1230,1227.25,1228.5,2422
20120301|2012-01-10 12:30,10,1228.25,1232.25,1228,1231.25,4485
20120301|2012-01-10 13:00,10,1231.25,1233.5,1230,1231.5,5421
20120301|2012-01-10 18:00,11,1228,1230,1223.5,1224.5,1578
20120301|2012-01-10 18:30,11,1224.5,1227.75,1224.5,1227,290
20120301|2012-01-10 19:00,11,1227,1227.75,1226,1226.5,224
20120301|2012-01-10 19:30,11,1227,1227,1226,1226.25,85
20120301|2012-01-10 20:00,11,1226.25,1226.5,1225.75,1226.25,59
20120301|2012-01-10 20:30,11,1226.5,1226.5,1224,1224.5,309
20120301|2012-01-10 21:00,11,1224.5,1225.75,1224.5,1225.25,192
20120301|2012-01-10 21:30,11,1225.25,1226.5,1225.25,1226,36
20120301|2012-01-10 22:00,11,1226,1227.5,1226,1227.25,118
20120301|2012-01-10 22:30,11,1226.75,1228,1226.75,1227.25,75
20120301|2012-01-10 23:00,11,1227.5,1227.75,1227.5,1227.75,5
20120301|2012-01-10 23:30,11,1227.75,1228,1227.5,1228,289
20120301|2012-01-11 00:00,11,1228,1230,1227.5,1229.75,296
20120301|2012-01-11 00:30,11,1229.75,1230,1229,1229.5,102
20120301|2012-01-11 01:00,11,1229.75,1230,1227.75,1227.75,101
20120301|2012-01-11 01:30,11,1227.75,1230,1227.25,1229.25,105
20120301|2012-01-11 02:00,11,1229,1230.5,1228.5,1230.25,299
20120301|2012-01-11 02:30,11,1230,1232,1229.25,1229.75,422
20120301|2012-01-11 03:00,11,1229.75,1231,1228.75,1229,134
20120301|2012-01-11 03:30,11,1229.25,1230,1228.25,1229.25,365
20120301|2012-01-11 04:00,11,1229.25,1229.25,1227.5,1228.5,220
20120301|2012-01-11 04:30,11,1228.5,1229,1225.5,1228.5,284
20120301|2012-01-11 05:00,11,1228.5,1228.75,1223,1223.25,594
20120301|2012-01-11 05:30,11,1223.25,1224,1220.25,1220.25,1268
20120301|2012-01-11 06:00,11,1220.25,1221.5,1215.5,1217.5,2624
20120301|2012-01-11 06:30,11,1217.5,1221.75,1216.25,1220,1237
20120301|2012-01-11 07:00,11,1220,1220.75,1218.25,1219,975
20120301|2012-01-11 09:30,11,1217.75,1218,1209,1213,12736
20120301|2012-01-11 10:00,11,1213.25,1214,1203.25,1204.5,13281
20120301|2012-01-11 10:30,11,1204.5,1208.75,1201.5,1208,9681
20120301|2012-01-11 11:00,11,1208,1209,1206.25,1206.75,4820
20120301|2012-01-11 11:30,11,1207,1207.25,1204,1204.5,3192
20120301|2012-01-11 12:00,11,1204.25,1205.25,1202.75,1205,4337
20120301|2012-01-11 12:30,11,1205,1207.5,1204,1204.75,3865
20120301|2012-01-11 13:00,11,1204.75,1206,1200.5,1201.75,7231
20120301|2012-01-11 18:00,12,1202.5,1204.25,1201.5,1202,1060
20120301|2012-01-11 18:30,12,1201.75,1202.5,1199.5,1200.75,706
20120301|2012-01-11 19:00,12,1200.5,1205.25,1200,1205.25,1617
20120301|2012-01-11 19:30,12,1205.5,1207,1204.75,1206.25,470
20120301|2012-01-11 20:00,12,1206,1208,1205.75,1207.25,258
20120301|2012-01-11 20:30,12,1207.5,1207.75,1206.5,1207.25,146
20120301|2012-01-11 21:00,12,1207,1208,1205.75,1206.75,218
20120301|2012-01-11 21:30,12,1206.25,1207.5,1206,1206.75,67
20120301|2012-01-11 22:00,12,1206.75,1206.75,1206,1206,42
20120301|2012-01-11 22:30,12,1206.25,1207,1206,1207,14
20120301|2012-01-11 23:00,12,1206.25,1207,1206.25,1206.75,20
20120301|2012-01-11 23:30,12,1207,1208.75,1206.75,1208,293
20120301|2012-01-12 00:00,12,1208,1208.75,1208,1208.75,107
20120301|2012-01-12 00:30,12,1208.5,1208.75,1207.5,1207.75,402
20120301|2012-01-12 01:00,12,1207.75,1208.75,1207.5,1208.75,137
20120301|2012-01-12 01:30,12,1208.5,1210,1208,1209.75,258
20120301|2012-01-12 02:00,12,1209.5,1209.75,1208.75,1209.75,133
20120301|2012-01-12 02:30,12,1209.75,1211.5,1209.75,1210.5,388
20120301|2012-01-12 03:00,12,1210.75,1211.5,1209,1211,208
20120301|2012-01-12 03:30,12,1210.75,1213.5,1210.5,1211.5,316
20120301|2012-01-12 04:00,12,1211.25,1212.25,1211,1211.5,296
20120301|2012-01-12 04:30,12,1211.75,1211.75,1208,1209.25,1009
20120301|2012-01-12 05:00,12,1209.5,1210.25,1208.75,1210,282
20120301|2012-01-12 05:30,12,1209.75,1210,1207.5,1209.5,369
20120301|2012-01-12 06:00,12,1209.5,1210.5,1209.25,1209.75,478
20120301|2012-01-12 06:30,12,1209.75,1210,1207.5,1208.75,309
20120301|2012-01-12 07:00,12,1208.5,1209,1204.5,1206,589
20120301|2012-01-12 09:30,12,1167,1169.25,1150,1166,41398
20120301|2012-01-12 10:00,12,1166.25,1171.25,1162.75,1171,9146
20120301|2012-01-12 10:30,12,1171.25,1174,1169,1173.25,8019
20120301|2012-01-12 11:00,12,1173.5,1182.5,1173,1178,14305
20120301|2012-01-12 11:30,12,1177.75,1180,1175,1176.5,5227
20120301|2012-01-12 12:00,12,1176.5,1178,1176.25,1177.5,1654
20120301|2012-01-12 12:30,12,1177.25,1186.75,1175,1184.75,7595
20120301|2012-01-12 13:00,12,1184.75,1187.25,1181.5,1184.5,6897
20120301|2012-01-12 18:00,13,1182,1184.5,1181.25,1181.75,878
20120301|2012-01-12 18:30,13,1181.75,1186.5,1181,1186.5,366
20120301|2012-01-12 19:00,13,1186.25,1191.5,1186.25,1191.5,1640
20120301|2012-01-12 19:30,13,1191,1193.5,1191,1193,662
20120301|2012-01-12 20:00,13,1192.75,1194.5,1190.75,1190.75,517
20120301|2012-01-12 20:30,13,1190.75,1193.5,1190.5,1192.75,457
20120301|2012-01-12 21:00,13,1192.75,1193.75,1190.5,1191.75,505
20120301|2012-01-12 21:30,13,1191.75,1191.75,1186.25,1186.25,486
20120301|2012-01-12 22:00,13,1186.5,1190.25,1186.5,1187.5,290
20120301|2012-01-12 22:30,13,1188,1188.75,1188,1188,56
20120301|2012-01-12 23:00,13,1188,1188.25,1186.5,1188,198
20120301|2012-01-12 23:30,13,1188,1193,1188,1192.75,430
20120301|2012-01-13 00:00,13,1192.75,1192.75,1191.5,1192.5,263
20120301|2012-01-13 00:30,13,1192.5,1192.75,1190.25,1190.5,250
20120301|2012-01-13 01:00,13,1190.75,1191,1188.25,1190,319
20120301|2012-01-13 01:30,13,1190,1190,1185.5,1185.5,237
20120301|2012-01-13 02:00,13,1185.5,1186.75,1182.5,1186.25,588
20120301|2012-01-13 02:30,13,1186,1187,1184,1187,283
20120301|2012-01-13 03:00,13,1186.5,1189.5,1186,1189.25,288
20120301|2012-01-13 03:30,13,1189.25,1192,1188.25,1192,348
20120301|2012-01-13 04:00,13,1192,1192.5,1185.25,1189.5,1068
20120301|2012-01-13 04:30,13,1189.5,1191,1185,1186.25,465
20120301|2012-01-13 05:00,13,1185.75,1187.75,1184,1187.75,396
20120301|2012-01-13 05:30,13,1187.75,1187.75,1184.5,1185.5,373
20120301|2012-01-13 06:00,13,1186,1187,1185.25,1186.5,480
20120301|2012-01-13 06:30,13,1187,1187,1183.75,1185.5,683
20120301|2012-01-13 07:00,13,1185.5,1185.75,1179.75,1180.5,991
20120301|2012-01-13 09:30,13,1174,1182.25,1172.5,1181.75,18328
20120301|2012-01-13 10:00,13,1181.75,1183,1177,1181.25,5454
20120301|2012-01-13 10:30,13,1181.5,1183,1175,1175.25,4588
20120301|2012-01-13 11:00,13,1175.25,1175.5,1167,1167.5,8792
20120301|2012-01-13 11:30,13,1167.5,1169.75,1162.25,1164,6578
20120301|2012-01-13 12:00,13,1164,1167,1161.5,1165.75,6065
20120301|2012-01-13 12:30,13,1165.5,1166.5,1163.25,1164.25,4484
20120301|2012-01-13 13:00,13,1164.25,1164.25,1157.5,1158.25,9207
20120301|2012-01-16 18:00,17,1163,1170.5,1162.75,1170.25,2351
20120301|2012-01-16 18:30,17,1170,1170.75,1168.5,1170.5,722
20120301|2012-01-16 19:00,17,1170.25,1174.5,1170,1171.5,1341
20120301|2012-01-16 19:30,17,1171.5,1173.75,1171,1173.5,719
20120301|2012-01-16 20:00,17,1173.75,1174,1170.5,1170.75,297
20120301|2012-01-16 20:30,17,1170.75,1171.5,1170,1171.5,584
20120301|2012-01-16 21:00,17,1171.5,1173.25,1170.75,1172.5,266
20120301|2012-01-16 21:30,17,1172.25,1172.25,1171.5,1171.75,51
20120301|2012-01-16 22:00,17,1171.5,1173,1171.5,1173,210
20120301|2012-01-16 22:30,17,1172.75,1173,1172,1172.25,30
20120301|2012-01-16 23:00,17,1172.75,1173.75,1172.5,1173.25,106
20120301|2012-01-16 23:30,17,1173.25,1176,1173.25,1175.75,854
20120301|2012-01-17 00:00,17,1176,1177.5,1175.75,1177.5,494
20120301|2012-01-17 00:30,17,1177.5,1178,1176,1177,321
20120301|2012-01-17 01:00,17,1176.75,1178.25,1175.75,1176.75,441
20120301|2012-01-17 01:30,17,1176.25,1178.5,1174.5,1178.5,399
20120301|2012-01-17 02:00,17,1178.25,1179,1176,1176.5,356
20120301|2012-01-17 02:30,17,1176.5,1178.5,1176.5,1178.5,424
20120301|2012-01-17 03:00,17,1178.5,1180.75,1178.5,1180.5,736
20120301|2012-01-17 03:30,17,1180.5,1187,1180,1184,1500
20120301|2012-01-17 04:00,17,1184,1185,1181.25,1181.25,634
20120301|2012-01-17 04:30,17,1180.75,1181.75,1178.5,1179,512
20120301|2012-01-17 05:00,17,1179.5,1180.75,1178,1178.75,364
20120301|2012-01-17 05:30,17,1179,1179,1175,1176,547
20120301|2012-01-17 06:00,17,1175.5,1178.25,1175,1176.5,343
20120301|2012-01-17 06:30,17,1176.25,1177.25,1175.5,1176,266
20120301|2012-01-17 07:00,17,1176.25,1177.25,1176,1176.5,159
20120301|2012-01-17 09:30,17,1178.5,1178.5,1170,1174.25,14777
20120301|2012-01-17 10:00,17,1174.25,1179,1172,1174.75,6171
20120301|2012-01-17 10:30,17,1174.75,1176.75,1174,1175.75,3336
20120301|2012-01-17 11:00,17,1175.5,1178,1174.25,1174.75,3217
20120301|2012-01-17 11:30,17,1175,1176.75,1174.25,1176.25,2287
20120301|2012-01-17 12:00,17,1176.25,1180.25,1175.25,1178.5,3904
20120301|2012-01-17 12:30,17,1178.5,1182,1178.5,1181.5,4750
20120301|2012-01-17 13:00,17,1181.25,1186.25,1180.75,1182.75,6960
20120301|2012-01-17 18:00,18,1182.5,1184.5,1178.75,1179.75,973
20120301|2012-01-17 18:30,18,1179.75,1181.5,1178.25,1180.5,350
20120301|2012-01-17 19:00,18,1180.5,1182.5,1179.75,1180.5,415
20120301|2012-01-17 19:30,18,1180.25,1181.5,1179.25,1181.25,186
20120301|2012-01-17 20:00,18,1181.5,1181.75,1180,1180.5,78
20120301|2012-01-17 20:30,18,1180.25,1181.75,1180.25,1181.75,128
20120301|2012-01-17 21:00,18,1181.75,1182,1179,1180.75,335
20120301|2012-01-17 21:30,18,1181,1181.5,1180.75,1181.25,50
20120301|2012-01-17 22:00,18,1181.5,1181.5,1181.25,1181.25,11
20120301|2012-01-17 22:30,18,1181.25,1182,1181.25,1181.25,46
20120301|2012-01-17 23:00,18,1181.75,1182,1181.25,1181.5,15
20120301|2012-01-17 23:30,18,1181.75,1181.75,1178.75,1178.75,342
20120301|2012-01-18 00:00,18,1178.5,1178.5,1176.75,1177,314
20120301|2012-01-18 00:30,18,1177,1178,1175.5,1175.75,314
20120301|2012-01-18 01:00,18,1175.75,1178,1175.75,1177,150
20120301|2012-01-18 01:30,18,1177.5,1180.5,1177.25,1180.5,213
20120301|2012-01-18 02:00,18,1180,1180.5,1175.5,1175.75,241
20120301|2012-01-18 02:30,18,1175.5,1177.75,1174.5,1176.75,342
20120301|2012-01-18 03:00,18,1176,1179,1175.5,1177.25,166
20120301|2012-01-18 03:30,18,1177.25,1181,1177.25,1180.5,181
20120301|2012-01-18 04:00,18,1180.75,1183.25,1178.5,1179,1326
20120301|2012-01-18 04:30,18,1178.5,1178.75,1174.5,1174.5,739
20120301|2012-01-18 05:00,18,1174.5,1175.5,1173.25,1174.75,558
20120301|2012-01-18 05:30,18,1174.75,1176.25,1174.5,1175.25,511
20120301|2012-01-18 06:00,18,1175.5,1175.75,1172.75,1174.25,566
20120301|2012-01-18 06:30,18,1174.25,1174.75,1173.25,1174.5,366
20120301|2012-01-18 07:00,18,1174.5,1176.5,1174,1176.5,552
20120301|2012-01-18 09:30,18,1176,1182,1175.5,1182,13935
20120301|2012-01-18 10:00,18,1182,1187.25,1178,1179,9869
20120301|2012-01-18 10:30,18,1179,1179.5,1173.75,1175.25,7241
20120301|2012-01-18 11:00,18,1175.25,1176.5,1172.25,1175.5,5488
20120301|2012-01-18 11:30,18,1175.75,1177.75,1174.75,1175.25,3034
20120301|2012-01-18 12:00,18,1175,1178,1173.5,1177.75,3054
20120301|2012-01-18 12:30,18,1178,1181,1176.75,1178.25,5954
20120301|2012-01-18 13:00,18,1178.5,1185,1177.75,1182.5,6844
20120301|2012-01-18 18:00,19,1184,1190.75,1184,1189.25,1397
20120301|2012-01-18 18:30,19,1189.5,1191.25,1189,1189.25,398
20120301|2012-01-18 19:00,19,1189.5,1189.75,1183.25,1183.25,1466
20120301|2012-01-18 19:30,19,1183.5,1185,1182,1183,1265
20120301|2012-01-18 20:00,19,1183,1184,1182.75,1183,330
20120301|2012-01-18 20:30,19,1182.75,1185.75,1182,1183.25,587
20120301|2012-01-18 21:00,19,1183.5,1183.5,1181.5,1183.25,145
20120301|2012-01-18 21:30,19,1183.5,1184,1182.75,1183,62
20120301|2012-01-18 22:00,19,1183,1184,1182.5,1183.75,70
20120301|2012-01-18 22:30,19,1183.5,1185,1183.5,1184.75,174
20120301|2012-01-18 23:00,19,1184.75,1185.25,1184,1184.5,122
20120301|2012-01-18 23:30,19,1184.25,1185.75,1184,1184.75,113
20120301|2012-01-19 00:00,19,1184.75,1185,1184,1185,151
20120301|2012-01-19 00:30,19,1185.25,1187.25,1184.25,1186,357
20120301|2012-01-19 01:00,19,1186.25,1188,1184,1187.75,278
20120301|2012-01-19 01:30,19,1187.75,1189,1186.5,1187.75,195
20120301|2012-01-19 02:00,19,1188.5,1190,1187.75,1189.75,221
20120301|2012-01-19 02:30,19,1189.75,1190.75,1189,1190.5,255
20120301|2012-01-19 03:00,19,1190.5,1192.75,1189.5,1192.75,592
20120301|2012-01-19 03:30,19,1192.75,1194,1192,1193.5,540
20120301|2012-01-19 04:00,19,1193.25,1194,1192,1192.75,494
20120301|2012-01-19 04:30,19,1193,1193.5,1191.5,1192,362
20120301|2012-01-19 05:00,19,1192,1193,1190.5,1192.5,560
20120301|2012-01-19 05:30,19,1192.5,1193,1191.5,1192.5,195
20120301|2012-01-19 06:00,19,1192.75,1195.5,1192.5,1195.5,596
20120301|2012-01-19 06:30,19,1195.5,1196,1194,1194.75,621
20120301|2012-01-19 07:00,19,1195,1195.5,1193.25,1194.5,369
20120301|2012-01-19 09:30,19,1193,1197,1190,1193.5,12644
20120301|2012-01-19 10:00,19,1194,1197.5,1191.5,1192,7084
20120301|2012-01-19 10:30,19,1192,1195.75,1191.5,1194.75,3847
20120301|2012-01-19 11:00,19,1194.75,1196,1192.5,1192.75,2633
20120301|2012-01-19 11:30,19,1192.75,1194.75,1192.25,1194,3024
20120301|2012-01-19 12:00,19,1193.75,1196.75,1192.75,1195,3760
20120301|2012-01-19 12:30,19,1194.75,1195.5,1193.25,1194.25,3190
20120301|2012-01-19 13:00,19,1194.25,1197.5,1193.75,1196.5,5680
20120301|2012-01-19 18:00,20,1197.5,1199,1196.75,1198.25,788
20120301|2012-01-19 18:30,20,1198.5,1200,1197.25,1197.75,336
20120301|2012-01-19 19:00,20,1197.75,1198,1194,1196,482
20120301|2012-01-19 19:30,20,1196.5,1198,1195.5,1196.5,322
20120301|2012-01-19 20:00,20,1196.75,1198.5,1196.25,1198.5,148
20120301|2012-01-19 20:30,20,1198.5,1198.75,1196.5,1197.5,133
20120301|2012-01-19 21:00,20,1197.75,1200.5,1197.5,1199.25,537
20120301|2012-01-19 21:30,20,1199.25,1200.75,1199,1200.5,124
20120301|2012-01-19 22:00,20,1200.5,1200.5,1199,1200.25,158
20120301|2012-01-19 22:30,20,1200.5,1200.5,1200,1200,35
20120301|2012-01-19 23:00,20,1200.5,1200.5,1199,1199.25,39
20120301|2012-01-19 23:30,20,1199,1200,1198.25,1198.75,142
20120301|2012-01-20 00:00,20,1198.5,1200.5,1198.5,1200.25,103
20120301|2012-01-20 00:30,20,1200.25,1204,1199.25,1203,554
20120301|2012-01-20 01:00,20,1202.75,1203.5,1201,1203.25,184
20120301|2012-01-20 01:30,20,1203.5,1203.5,1202.75,1203,219
20120301|2012-01-20 02:00,20,1203,1203.75,1202.25,1202.75,114
20120301|2012-01-20 02:30,20,1202.25,1202.25,1198.25,1198.75,377
20120301|2012-01-20 03:00,20,1198.75,1199,1195.5,1195.5,642
20120301|2012-01-20 03:30,20,1195.5,1195.5,1191.25,1192,1407
20120301|2012-01-20 04:00,20,1192,1192,1189,1190.25,1226
20120301|2012-01-20 04:30,20,1190.5,1191.75,1189.75,1190.25,370
20120301|2012-01-20 05:00,20,1190.5,1191.75,1190,1191.75,208
20120301|2012-01-20 05:30,20,1191.75,1192.75,1189.75,1190.75,446
20120301|2012-01-20 06:00,20,1190.5,1193,1190,1192,595
20120301|2012-01-20 06:30,20,1192.25,1194.75,1192.25,1194.5,383
20120301|2012-01-20 07:00,20,1194.75,1195,1193,1193,515
20120301|2012-01-20 09:30,20,1191.75,1194,1185,1187.25,14411
20120301|2012-01-20 10:00,20,1187,1190,1183,1188.75,8871
20120301|2012-01-20 10:30,20,1188.75,1189,1185.5,1186.25,4182
20120301|2012-01-20 11:00,20,1186.25,1187,1185.5,1185.75,2335
20120301|2012-01-20 11:30,20,1186,1188.5,1185.75,1188.25,2078
20120301|2012-01-20 12:00,20,1188.5,1188.75,1185.75,1187.5,1994
20120301|2012-01-20 12:30,20,1187.75,1189,1187,1188.5,1922
20120301|2012-01-20 13:00,20,1188.5,1191.25,1185,1185.5,5675
20120301|2012-01-22 18:00,23,1194,1200,1192,1197.25,3595
20120301|2012-01-22 18:30,23,1197.25,1198,1196.25,1196.75,594
20120301|2012-01-22 19:00,23,1197,1197.75,1196,1197.75,247
20120301|2012-01-22 19:30,23,1197.75,1199.5,1197.5,1199,544
20120301|2012-01-22 20:00,23,1199.25,1199.75,1198.75,1199.75,227
20120301|2012-01-22 20:30,23,1199.5,1200,1199.25,1200,71
20120301|2012-01-22 21:00,23,1200,1200,1198.5,1198.5,131
20120301|2012-01-22 21:30,23,1198.5,1199.25,1198.5,1199,34
20120301|2012-01-22 22:00,23,1198.75,1199.75,1198.75,1199.25,108
20120301|2012-01-22 22:30,23,1199.5,1199.75,1199.25,1199.25,54
20120301|2012-01-22 23:00,23,1199.25,1199.5,1198.75,1199.25,105
20120301|2012-01-22 23:30,23,1199,1199,1198,1198.25,100
20120301|2012-01-23 00:00,23,1198,1198.5,1198,1198,35
20120301|2012-01-23 00:30,23,1198,1198.25,1197.75,1197.75,75
20120301|2012-01-23 01:00,23,1197.75,1198,1197.25,1197.5,67
20120301|2012-01-23 01:30,23,1197.5,1199.25,1197.5,1198.5,119
20120301|2012-01-23 02:00,23,1198.5,1200,1198.25,1199.5,251
20120301|2012-01-23 02:30,23,1199.75,1201,1199.75,1200.25,263
20120301|2012-01-23 03:00,23,1200,1200,1198.25,1199.25,177
20120301|2012-01-23 03:30,23,1199.25,1200,1195.5,1196.5,294
20120301|2012-01-23 04:00,23,1196.5,1197.25,1195.5,1196.75,318
20120301|2012-01-23 04:30,23,1196.5,1203,1195.25,1203,1451
20120301|2012-01-23 05:00,23,1203,1203.75,1200.5,1203,1209
20120301|2012-01-23 05:30,23,1203.5,1205,1202.25,1203.5,875
20120301|2012-01-23 06:00,23,1203.75,1204.25,1202,1202.5,267
20120301|2012-01-23 06:30,23,1202.5,1202.75,1201.5,1201.75,308
20120301|2012-01-23 07:00,23,1202,1203,1201.75,1202.5,294
20120301|2012-01-23 09:30,23,1206,1219,1205.5,1214,19611
20120301|2012-01-23 10:00,23,1214.25,1215.75,1210.5,1213,7202
20120301|2012-01-23 10:30,23,1213,1214,1210.5,1212.5,3968
20120301|2012-01-23 11:00,23,1212.5,1215,1211.25,1214.5,2944
20120301|2012-01-23 11:30,23,1214.5,1214.5,1212,1212.25,2189
20120301|2012-01-23 12:00,23,1212.5,1217,1212,1215.5,4789
20120301|2012-01-23 12:30,23,1215.5,1218.5,1215.25,1217,4425
20120301|2012-01-23 13:00,23,1217.25,1218.5,1213.75,1214.5,7521
20120301|2012-01-23 18:00,24,1213.75,1215.5,1212.75,1214.5,645
20120301|2012-01-23 18:30,24,1214.5,1215,1212.25,1213,294
20120301|2012-01-23 19:00,24,1212.5,1213,1212.25,1213,75
20120301|2012-01-23 19:30,24,1213.25,1215.5,1213.25,1215.25,238
20120301|2012-01-23 20:00,24,1214.75,1216,1213.75,1215.75,137
20120301|2012-01-23 20:30,24,1215.5,1216,1212.25,1212.25,236
20120301|2012-01-23 21:00,24,1212,1212.25,1211,1211.75,346
20120301|2012-01-23 21:30,24,1212,1212,1211.5,1212,104
20120301|2012-01-23 22:00,24,1212,1212,1211.25,1211.5,32
20120301|2012-01-23 22:30,24,1211.25,1212,1211,1212,34
20120301|2012-01-23 23:00,24,1212,1213.5,1211.75,1213.5,146
20120301|2012-01-23 23:30,24,1213.75,1215,1212.75,1214.75,98
20120301|2012-01-24 00:00,24,1215,1215,1214,1214.75,64
20120301|2012-01-24 00:30,24,1214.75,1215.25,1214.75,1215,97
20120301|2012-01-24 01:00,24,1215,1216,1214.75,1215.75,140
20120301|2012-01-24 01:30,24,1215.75,1216,1215,1216,255
20120301|2012-01-24 02:00,24,1216,1217,1215,1215.75,404
20120301|2012-01-24 02:30,24,1216.25,1217.5,1215,1215,240
20120301|2012-01-24 03:00,24,1215,1217,1215,1215,152
20120301|2012-01-24 03:30,24,1215,1215,1212,1212.75,479
20120301|2012-01-24 04:00,24,1212.75,1212.75,1209,1209.5,1372
20120301|2012-01-24 04:30,24,1210,1210.25,1208.5,1209.5,462
20120301|2012-01-24 05:00,24,1209.25,1209.5,1206.75,1207.25,989
20120301|2012-01-24 05:30,24,1206.75,1208,1203.75,1206.5,2175
20120301|2012-01-24 06:00,24,1206.75,1209.25,1206.25,1208,599
20120301|2012-01-24 06:30,24,1208.25,1209.5,1208,1209.25,713
20120301|2012-01-24 07:00,24,1209.25,1210.75,1208,1210.75,1000
20120301|2012-01-24 09:30,24,1207,1215,1206.75,1212.75,14198
20120301|2012-01-24 10:00,24,1212.75,1217,1212.75,1213.75,8827
20120301|2012-01-24 10:30,24,1214,1217,1211.75,1216,4652
20120301|2012-01-24 11:00,24,1216.25,1226.75,1216,1225.5,12883
20120301|2012-01-24 11:30,24,1225.25,1229.5,1225,1226.5,8449
20120301|2012-01-24 12:00,24,1226.5,1227,1221.5,1223,4467
20120301|2012-01-24 12:30,24,1223.25,1223.25,1220.5,1221.5,3450
20120301|2012-01-24 13:00,24,1221.75,1224,1218.75,1220,5642
20120301|2012-01-24 18:00,25,1218.75,1221,1218.75,1219.25,1079
20120301|2012-01-24 18:30,25,1219.5,1221.5,1219.5,1220.75,235
20120301|2012-01-24 19:00,25,1220.75,1221,1216,1217.25,373
20120301|2012-01-24 19:30,25,1217.25,1219,1217.25,1218.5,93
20120301|2012-01-24 20:00,25,1218.25,1219.75,1218,1218.25,63
20120301|2012-01-24 20:30,25,1219,1219,1217.25,1217.5,119
20120301|2012-01-24 21:00,25,1217.75,1217.75,1215.75,1216.5,114
20120301|2012-01-24 21:30,25,1216.75,1217,1216.25,1216.75,43
20120301|2012-01-24 22:00,25,1216.5,1218,1216.5,1217.25,52
20120301|2012-01-24 22:30,25,1217.5,1217.75,1216.5,1216.75,51
20120301|2012-01-24 23:00,25,1216.5,1217.5,1216.5,1217.5,16
20120301|2012-01-24 23:30,25,1217.5,1218.5,1216.5,1218.5,53
20120301|2012-01-25 00:00,25,1218.25,1219,1218.25,1219,75
20120301|2012-01-25 00:30,25,1218.25,1219.25,1218.25,1219,43
20120301|2012-01-25 01:00,25,1219.5,1220.25,1219.25,1220,107
20120301|2012-01-25 01:30,25,1220.25,1222.5,1220.25,1222.5,306
20120301|2012-01-25 02:00,25,1222.25,1224,1222,1223.5,267
20120301|2012-01-25 02:30,25,1223.5,1224.5,1222,1224,257
20120301|2012-01-25 03:00,25,1224.25,1225.5,1223.5,1225,440
20120301|2012-01-25 03:30,25,1225,1225.25,1223.5,1224.5,359
20120301|2012-01-25 04:00,25,1224.5,1226.25,1224.25,1226.25,396
20120301|2012-01-25 04:30,25,1226,1226,1223.5,1224,316
20120301|2012-01-25 05:00,25,1224,1224,1218.75,1221.5,1139
20120301|2012-01-25 05:30,25,1221.5,1222,1218.5,1221,639
20120301|2012-01-25 06:00,25,1221.5,1221.75,1221,1221,70
20120301|2012-01-25 06:30,25,1221,1221.25,1218.5,1219.5,405
20120301|2012-01-25 07:00,25,1219.5,1219.75,1218.5,1218.5,238
20120301|2012-01-25 09:30,25,1215.5,1218.5,1210.75,1211.75,14820
20120301|2012-01-25 10:00,25,1211.75,1215,1208.5,1210.75,7436
20120301|2012-01-25 10:30,25,1210.75,1216.25,1209.75,1215,5580
20120301|2012-01-25 11:00,25,1215,1219.25,1214.5,1218.75,4948
20120301|2012-01-25 11:30,25,1218.75,1221.75,1217,1218.75,5273
20120301|2012-01-25 12:00,25,1218.5,1220.75,1217.5,1219,3628
20120301|2012-01-25 12:30,25,1219,1219.25,1214.25,1214.75,4102
20120301|2012-01-25 13:00,25,1215,1215,1211.5,1213.5,4576
20120301|2012-01-25 18:00,26,1213.5,1217,1213.25,1216,708
20120301|2012-01-25 18:30,26,1216,1217.75,1215.75,1217.5,144
20120301|2012-01-25 19:00,26,1217.5,1219.25,1217,1218.75,208
20120301|2012-01-25 19:30,26,1218.5,1218.75,1218,1218.75,29
20120301|2012-01-25 20:00,26,1219,1220.75,1215.5,1215.75,861
20120301|2012-01-25 20:30,26,1215.5,1215.75,1214.25,1214.25,92
20120301|2012-01-25 21:00,26,1214.5,1215.75,1214.5,1215.75,129
20120301|2012-01-25 21:30,26,1215.75,1219.25,1215.75,1217.5,230
20120301|2012-01-25 22:00,26,1217.75,1220.75,1217.75,1219.25,266
20120301|2012-01-25 22:30,26,1219,1219.75,1219,1219.75,10
20120301|2012-01-25 23:00,26,1219.25,1219.25,1218.75,1219.25,14
20120301|2012-01-25 23:30,26,1219.25,1220,1219.25,1219.5,23
20120301|2012-01-26 00:00,26,1219.5,1219.5,1218.75,1219.5,54
20120301|2012-01-26 00:30,26,1219.5,1219.5,1218.75,1219.25,60
20120301|2012-01-26 01:00,26,1219.5,1220,1218.75,1219.5,137
20120301|2012-01-26 01:30,26,1219.5,1220,1219.5,1220,267
20120301|2012-01-26 02:00,26,1220,1221,1220,1220.75,192
20120301|2012-01-26 02:30,26,1220.5,1221.75,1219,1221,385
20120301|2012-01-26 03:00,26,1221,1223.25,1221,1223,866
20120301|2012-01-26 03:30,26,1223,1223.5,1222.5,1223.5,666
20120301|2012-01-26 04:00,26,1223.5,1225,1223.5,1224.5,853
20120301|2012-01-26 04:30,26,1224.75,1225,1223.5,1224.25,398
20120301|2012-01-26 05:00,26,1224.25,1224.5,1223.25,1224,316
20120301|2012-01-26 05:30,26,1224,1224.5,1223,1224.25,310
20120301|2012-01-26 06:00,26,1224,1225,1223.5,1224,262
20120301|2012-01-26 06:30,26,1224,1225.25,1223,1223,1006
20120301|2012-01-26 07:00,26,1223.75,1225.25,1222.75,1223,508
20120301|2012-01-26 09:30,26,1224.5,1230,1223,1228,13524
20120301|2012-01-26 10:00,26,1228,1229.5,1223.25,1228.25,7933
20120301|2012-01-26 10:30,26,1228.25,1231,1226.25,1228.5,6405
20120301|2012-01-26 11:00,26,1228.5,1229,1225,1226.75,4261
20120301|2012-01-26 11:30,26,1226.5,1226.75,1223.75,1225.25,2876
20120301|2012-01-26 12:00,26,1225.5,1226,1223.75,1224.5,2264
20120301|2012-01-26 12:30,26,1224.75,1225.5,1220.25,1224.25,7818
20120301|2012-01-26 13:00,26,1224.25,1225.75,1222,1222.5,6162
20120301|2012-01-26 18:00,27,1221.75,1222,1220.5,1221.5,500
20120301|2012-01-26 18:30,27,1221.5,1222,1220.75,1221,106
20120301|2012-01-26 19:00,27,1221.5,1222,1221.25,1221.5,41
20120301|2012-01-26 19:30,27,1221.5,1221.75,1220.5,1220.75,65
20120301|2012-01-26 20:00,27,1220.75,1221.5,1220.5,1221.25,49
20120301|2012-01-26 20:30,27,1221.5,1221.5,1220,1220,257
20120301|2012-01-26 21:00,27,1220.25,1221,1219.5,1219.5,118
20120301|2012-01-26 21:30,27,1220,1220,1218.25,1218.25,166
20120301|2012-01-26 22:00,27,1218.25,1218.75,1217.5,1218.5,146
20120301|2012-01-26 22:30,27,1218.25,1218.25,1216.75,1217.5,209
20120301|2012-01-26 23:00,27,1217.25,1218,1217.25,1217.75,35
20120301|2012-01-26 23:30,27,1217.75,1218.75,1217.75,1218.25,103
20120301|2012-01-27 00:00,27,1218,1218.25,1217.5,1218.25,25
20120301|2012-01-27 00:30,27,1218.5,1220.75,1218.5,1220.75,223
20120301|2012-01-27 01:00,27,1220.75,1221,1219.5,1220.25,170
20120301|2012-01-27 01:30,27,1220.5,1220.75,1219,1219.75,81
20120301|2012-01-27 02:00,27,1219.75,1222,1219.25,1221.75,214
20120301|2012-01-27 02:30,27,1222,1224,1221.25,1223.75,548
20120301|2012-01-27 03:00,27,1223.75,1225,1223.75,1224,200
20120301|2012-01-27 03:30,27,1224.25,1224.5,1221.5,1223.5,217
20120301|2012-01-27 04:00,27,1223.5,1224.25,1223.5,1224.25,199
20120301|2012-01-27 04:30,27,1224.5,1225.75,1223.75,1225.75,496
20120301|2012-01-27 05:00,27,1225.5,1225.75,1224.25,1224.25,117
20120301|2012-01-27 05:30,27,1224.25,1224.25,1222,1222.25,348
20120301|2012-01-27 06:00,27,1222.25,1222.25,1221,1221.75,319
20120301|2012-01-27 06:30,27,1221.75,1222.5,1220.25,1220.25,705
20120301|2012-01-27 07:00,27,1220.25,1222.75,1219.75,1222.75,429
20120301|2012-01-27 09:30,27,1222.25,1222.25,1215,1218.5,11417
20120301|2012-01-27 10:00,27,1218.5,1219.25,1216.5,1218,4172
20120301|2012-01-27 10:30,27,1218,1219.5,1217,1217.25,2656
20120301|2012-01-27 11:00,27,1217,1218.5,1215.5,1216,2678
20120301|2012-01-27 11:30,27,1215.75,1217.75,1215.5,1216,3577
20120301|2012-01-27 12:00,27,1215.75,1219.75,1215.5,1219.25,2049
20120301|2012-01-27 12:30,27,1219.25,1221.25,1217,1217.75,4768
20120301|2012-01-27 13:00,27,1217.75,1220,1216.5,1217.75,4661
20120301|2012-01-29 18:00,30,1214.25,1218.5,1212.5,1216,1867
20120301|2012-01-29 18:30,30,1216,1216.75,1215.25,1215.5,318
20120301|2012-01-29 19:00,30,1215.5,1215.75,1211,1211,1644
20120301|2012-01-29 19:30,30,1211.5,1212.5,1209.5,1211.5,729
20120301|2012-01-29 20:00,30,1211.5,1212.75,1211.25,1212.25,146
20120301|2012-01-29 20:30,30,1212,1212,1211.25,1211.5,132
20120301|2012-01-29 21:00,30,1211.25,1212,1211.25,1211.25,139
20120301|2012-01-29 21:30,30,1211.25,1211.75,1211,1211.25,41
20120301|2012-01-29 22:00,30,1211.5,1211.75,1211,1211.5,91
20120301|2012-01-29 22:30,30,1211.5,1211.5,1211.25,1211.25,11
20120301|2012-01-29 23:00,30,1211.5,1211.75,1211,1211.25,37
20120301|2012-01-29 23:30,30,1211,1211.75,1210,1210.5,142
20120301|2012-01-30 00:00,30,1210.5,1210.75,1209,1209.25,453
20120301|2012-01-30 00:30,30,1209.5,1210.25,1209.25,1209.75,163
20120301|2012-01-30 01:00,30,1209.75,1209.75,1206.5,1207.25,755
20120301|2012-01-30 01:30,30,1207,1207.25,1205.75,1207,439
20120301|2012-01-30 02:00,30,1206.25,1207.25,1204,1206.75,923
20120301|2012-01-30 02:30,30,1206.5,1207.5,1205.75,1206.25,226
20120301|2012-01-30 03:00,30,1206,1207,1205.5,1206.75,237
20120301|2012-01-30 03:30,30,1207,1207,1206.5,1206.75,194
20120301|2012-01-30 04:00,30,1206.75,1206.75,1205,1206.25,375
20120301|2012-01-30 04:30,30,1206.5,1207,1205.75,1206.5,164
20120301|2012-01-30 05:00,30,1207,1208.25,1207,1207.5,401
20120301|2012-01-30 05:30,30,1207.5,1208.25,1206.5,1207.25,276
20120301|2012-01-30 06:00,30,1207.25,1207.75,1205.25,1205.5,370
20120301|2012-01-30 06:30,30,1205.5,1205.75,1203,1204.25,986
20120301|2012-01-30 07:00,30,1204.25,1205.5,1203.25,1204.75,355
20120301|2012-01-30 09:30,30,1202.25,1202.5,1191,1195.25,21170
20120301|2012-01-30 10:00,30,1195.5,1199,1192.75,1196.25,7996
20120301|2012-01-30 10:30,30,1196.25,1197,1191.5,1192.25,3953
20120301|2012-01-30 11:00,30,1192.25,1194.25,1189.5,1191,5087
20120301|2012-01-30 11:30,30,1191,1192.5,1186.25,1187.5,6005
20120301|2012-01-30 12:00,30,1187.5,1190.5,1186.25,1190.25,3665
20120301|2012-01-30 12:30,30,1190.25,1190.25,1185.5,1185.5,4568
20120301|2012-01-30 13:00,30,1185.5,1188.25,1184.75,1185.25,5734
20120301|2012-01-30 18:00,31,1186.75,1189.25,1186.25,1189,752
20120301|2012-01-30 18:30,31,1189,1190.5,1188.75,1190.5,264
20120301|2012-01-30 19:00,31,1190.5,1193.5,1190.5,1192.75,905
20120301|2012-01-30 19:30,31,1192.75,1193,1191.25,1191.25,486
20120301|2012-01-30 20:00,31,1191.25,1192.25,1191,1192.25,175
20120301|2012-01-30 20:30,31,1192.25,1193,1192.25,1192.5,190
20120301|2012-01-30 21:00,31,1192.75,1193,1192.25,1192.5,267
20120301|2012-01-30 21:30,31,1192.5,1192.75,1191.25,1191.75,70
20120301|2012-01-30 22:00,31,1191.75,1191.75,1191.25,1191.5,38
20120301|2012-01-30 22:30,31,1191.5,1191.75,1191.5,1191.75,24
20120301|2012-01-30 23:00,31,1191.75,1191.75,1190.75,1191.25,54
20120301|2012-01-30 23:30,31,1191.25,1193.5,1190.75,1193.25,539
20120301|2012-01-31 00:00,31,1193.25,1193.5,1192.5,1192.75,112
20120301|2012-01-31 00:30,31,1193,1194,1192,1194,308
20120301|2012-01-31 01:00,31,1193.75,1194.75,1193.75,1194.5,175
20120301|2012-01-31 01:30,31,1194.5,1195,1193.75,1195,403
20120301|2012-01-31 02:00,31,1195,1195.5,1194.5,1195.5,294
20120301|2012-01-31 02:30,31,1195.5,1195.5,1194.25,1194.75,283
20120301|2012-01-31 03:00,31,1194.75,1195.25,1194.5,1195,264
20120301|2012-01-31 03:30,31,1195,1195.25,1194,1195,233
20120301|2012-01-31 04:00,31,1195,1195.25,1194,1194.5,357
20120301|2012-01-31 04:30,31,1194.25,1195.25,1192.25,1195.25,727
20120301|2012-01-31 05:00,31,1195.25,1195.25,1192.5,1193.75,514
20120301|2012-01-31 05:30,31,1194,1194.5,1189.25,1189.25,437
20120301|2012-01-31 06:00,31,1189.5,1190,1187.5,1189.5,1097
20120301|2012-01-31 06:30,31,1189.25,1190,1189,1189.75,180
20120301|2012-01-31 07:00,31,1189.75,1191.5,1188.75,1190,461
20120301|2012-01-31 09:30,31,1192.5,1193.75,1184.25,1189.75,14907
20120301|2012-01-31 10:00,31,1190,1193,1188,1190.5,7454
20120301|2012-01-31 10:30,31,1190.75,1191.25,1189,1190.75,4040
20120301|2012-01-31 11:00,31,1190.75,1194,1189.5,1192.5,4037
20120301|2012-01-31 11:30,31,1192.25,1196,1191.75,1193,4369
20120301|2012-01-31 12:00,31,1193.25,1196,1192.25,1196,2270
20120301|2012-01-31 12:30,31,1196,1197,1193.25,1194.75,4128
20120301|2012-01-31 13:00,31,1194.75,1201.25,1193.75,1200.5,8807
20120301|2012-01-31 18:00,1,1202,1205,1202,1204.75,1542
20120301|2012-01-31 18:30,1,1204.75,1205,1203.25,1203.25,217
20120301|2012-01-31 19:00,1,1203.25,1205,1202.25,1204.75,510
20120301|2012-01-31 19:30,1,1204.5,1206.25,1202.5,1205.75,485
20120301|2012-01-31 20:00,1,1206,1209.5,1206,1208.5,877
20120301|2012-01-31 20:30,1,1208.5,1209.25,1207.75,1208.25,320
20120301|2012-01-31 21:00,1,1208.25,1209,1208,1208.75,299
20120301|2012-01-31 21:30,1,1209,1209,1207.75,1208,121
20120301|2012-01-31 22:00,1,1208,1208,1207.5,1208,30
20120301|2012-01-31 22:30,1,1208,1208.25,1207,1207,48
20120301|2012-01-31 23:00,1,1207.5,1207.75,1207,1207,33
20120301|2012-01-31 23:30,1,1207,1207.5,1206.5,1207.25,100
20120301|2012-02-01 00:00,1,1207.25,1208.25,1206.5,1206.5,238
20120301|2012-02-01 00:30,1,1206.75,1207,1204.25,1204.25,289
20120301|2012-02-01 01:00,1,1204.5,1206.25,1203.5,1203.75,136
20120301|2012-02-01 01:30,1,1204,1205.75,1203.5,1204.5,188
20120301|2012-02-01 02:00,1,1204.5,1205.75,1204.25,1204.5,233
20120301|2012-02-01 02:30,1,1204.5,1206,1204.5,1206,397
20120301|2012-02-01 03:00,1,1206,1207.75,1206,1207.5,361
20120301|2012-02-01 03:30,1,1207.75,1209.5,1207.75,1209.25,372
20120301|2012-02-01 04:00,1,1209,1209.25,1206.75,1207.75,219
20120301|2012-02-01 04:30,1,1207.5,1207.5,1206,1207,262
20120301|2012-02-01 05:00,1,1206.5,1207.25,1206.25,1206.5,148
20120301|2012-02-01 05:30,1,1206.5,1207,1205.5,1206.5,219
20120301|2012-02-01 06:00,1,1206.5,1206.75,1205.25,1206.5,264
20120301|2012-02-01 06:30,1,1206.75,1209,1206.75,1209,791
20120301|2012-02-01 07:00,1,1208.75,1209.75,1208.75,1209.5,574
20120301|2012-02-01 09:30,1,1212.75,1219,1211.25,1214.75,14393
20120301|2012-02-01 10:00,1,1215,1216.25,1210.5,1211.25,6171
20120301|2012-02-01 10:30,1,1211,1215,1208.75,1212.25,6235
20120301|2012-02-01 11:00,1,1212.25,1212.5,1209.75,1211.5,3371
20120301|2012-02-01 11:30,1,1212,1215.75,1211.25,1213,3305
20120301|2012-02-01 12:00,1,1213,1215,1212.25,1213.5,2297
20120301|2012-02-01 12:30,1,1213.75,1215.25,1211.75,1212,3375
20120301|2012-02-01 13:00,1,1212,1217.25,1210.5,1217,5807
20120301|2012-02-01 18:00,2,1213.5,1214.5,1210.75,1212.75,757
20120301|2012-02-01 18:30,2,1213,1213,1208.25,1209.25,680
20120301|2012-02-01 19:00,2,1209.25,1216,1209,1216,1194
20120301|2012-02-01 19:30,2,1216,1217,1214.75,1215,577
20120301|2012-02-01 20:00,2,1215.5,1216,1215,1216,227
20120301|2012-02-01 20:30,2,1216,1216.25,1211,1212,375
20120301|2012-02-01 21:00,2,1212,1212.5,1211.5,1212,103
20120301|2012-02-01 21:30,2,1212.25,1213.75,1212.25,1213.25,243
20120301|2012-02-01 22:00,2,1213.5,1213.75,1212,1212,93
20120301|2012-02-01 22:30,2,1212.25,1212.75,1212,1212.25,71
20120301|2012-02-01 23:00,2,1212.5,1213.25,1212.25,1212.75,61
20120301|2012-02-01 23:30,2,1213.5,1213.5,1211.25,1212,296
20120301|2012-02-02 00:00,2,1212,1213,1211.5,1213,284
20120301|2012-02-02 00:30,2,1213,1214,1212,1213,243
20120301|2012-02-02 01:00,2,1213,1213.5,1212.25,1212.5,134
20120301|2012-02-02 01:30,2,1212.75,1214.5,1212.75,1214.25,220
20120301|2012-02-02 02:00,2,1214.5,1214.75,1212,1212.5,319
20120301|2012-02-02 02:30,2,1213.25,1214,1211.25,1211.75,97
20120301|2012-02-02 03:00,2,1211.25,1211.25,1210.25,1211,192
20120301|2012-02-02 03:30,2,1211,1211.25,1208,1209.75,514
20120301|2012-02-02 04:00,2,1209.5,1209.75,1206.75,1208,227
20120301|2012-02-02 04:30,2,1208,1211,1207.25,1208.75,682
20120301|2012-02-02 05:00,2,1209,1209,1207.75,1208,101
20120301|2012-02-02 05:30,2,1208.25,1210,1208.25,1209,172
20120301|2012-02-02 06:00,2,1209.25,1209.75,1206.25,1207.75,383
20120301|2012-02-02 06:30,2,1207,1207.75,1206.5,1207,353
20120301|2012-02-02 07:00,2,1207,1208.25,1207,1207,158
20120301|2012-02-02 09:30,2,1207,1223,1207,1219.5,17928
20120301|2012-02-02 10:00,2,1219.5,1224.75,1219,1224,8225
20120301|2012-02-02 10:30,2,1224,1224.75,1221,1221.5,4581
20120301|2012-02-02 11:00,2,1221.5,1222.5,1218.25,1220.25,4122
20120301|2012-02-02 11:30,2,1220.5,1220.75,1215.25,1219,4197
20120301|2012-02-02 12:00,2,1219,1219.75,1215.75,1216.5,3028
20120301|2012-02-02 12:30,2,1216.5,1218,1213.5,1215.25,2714
20120301|2012-02-02 13:00,2,1215.5,1218,1213.5,1217,4939
20120301|2012-02-02 18:00,3,1217,1220,1216,1219.5,720
20120301|2012-02-02 18:30,3,1219.5,1221,1219.5,1220,340
20120301|2012-02-02 19:00,3,1219.75,1220.75,1217.25,1219.25,595
20120301|2012-02-02 19:30,3,1219.25,1219.5,1218,1218.75,252
20120301|2012-02-02 20:00,3,1219.25,1219.75,1218.75,1218.75,74
20120301|2012-02-02 20:30,3,1218.75,1219.75,1218.5,1218.5,99
20120301|2012-02-02 21:00,3,1219,1219.5,1216.75,1216.75,45
20120301|2012-02-02 21:30,3,1217.5,1217.5,1217.25,1217.5,3
20120301|2012-02-02 22:00,3,1217.5,1217.5,1216.5,1216.5,25
20120301|2012-02-02 22:30,3,1216.5,1218.5,1216.5,1217.75,79
20120301|2012-02-02 23:00,3,1217.75,1218,1217.25,1218,48
20120301|2012-02-02 23:30,3,1218,1218.75,1216.25,1216.5,175
20120301|2012-02-03 00:00,3,1216.75,1217.5,1215.25,1216.25,284
20120301|2012-02-03 00:30,3,1216,1216,1214,1214.5,174
20120301|2012-02-03 01:00,3,1215.25,1216,1214.75,1215.5,117
20120301|2012-02-03 01:30,3,1215.75,1217,1215.5,1216.75,205
20120301|2012-02-03 02:00,3,1216.5,1218.5,1216.5,1217.25,327
20120301|2012-02-03 02:30,3,1217.5,1222,1217.5,1221.5,648
20120301|2012-02-03 03:00,3,1221.75,1222.75,1221.75,1222.5,246
20120301|2012-02-03 03:30,3,1222.5,1224,1222.5,1224,474
20120301|2012-02-03 04:00,3,1223.75,1224,1222.5,1223.5,220
20120301|2012-02-03 04:30,3,1223.75,1224.25,1223.25,1224,226
20120301|2012-02-03 05:00,3,1224.25,1226.5,1224,1225.75,649
20120301|2012-02-03 05:30,3,1225.75,1226.75,1225.5,1225.75,197
20120301|2012-02-03 06:00,3,1225.5,1226.5,1225,1225.25,325
20120301|2012-02-03 06:30,3,1225,1225.5,1224.5,1224.5,351
20120301|2012-02-03 07:00,3,1224.25,1224.75,1223.25,1224,219
20120301|2012-02-03 09:30,3,1226.5,1229,1220,1222.25,13168
20120301|2012-02-03 10:00,3,1222.5,1225.25,1221.5,1223.75,4211
20120301|2012-02-03 10:30,3,1223.5,1236.5,1222.75,1233.25,16022
20120301|2012-02-03 11:00,3,1233.25,1233.25,1228.75,1230,5361
20120301|2012-02-03 11:30,3,1229.75,1232.5,1229,1230.25,3054
20120301|2012-02-03 12:00,3,1230.25,1231.75,1229,1231,2050
20120301|2012-02-03 12:30,3,1231,1236,1231,1234,6001
20120301|2012-02-03 13:00,3,1234,1235,1231,1233,6134
20120301|2012-02-05 18:00,6,1230.75,1233.75,1230.75,1233.25,1527
20120301|2012-02-05 18:30,6,1233.25,1234.5,1232.25,1232.25,391
20120301|2012-02-05 19:00,6,1232.5,1236.25,1231.5,1236,783
20120301|2012-02-05 19:30,6,1235.75,1237.75,1234.75,1236,435
20120301|2012-02-05 20:00,6,1236.5,1236.5,1235,1235.25,192
20120301|2012-02-05 20:30,6,1235.25,1236.5,1234.25,1234.75,219
20120301|2012-02-05 21:00,6,1234.5,1235.75,1234,1235.25,303
20120301|2012-02-05 21:30,6,1235.5,1237,1235.25,1237,117
20120301|2012-02-05 22:00,6,1237,1238,1237,1237.25,240
20120301|2012-02-05 22:30,6,1237.25,1237.75,1237,1237,48
20120301|2012-02-05 23:00,6,1237,1237.5,1237,1237,37
20120301|2012-02-05 23:30,6,1236.75,1240,1236.5,1239.5,530
20120301|2012-02-06 00:00,6,1239.5,1239.75,1236.75,1238.25,430
20120301|2012-02-06 00:30,6,1238,1239.5,1237.25,1238.25,334
20120301|2012-02-06 01:00,6,1238.25,1238.5,1237.5,1238,128
20120301|2012-02-06 01:30,6,1238.25,1239.75,1237.75,1239.75,79
20120301|2012-02-06 02:00,6,1239.25,1239.25,1237.25,1237.5,212
20120301|2012-02-06 02:30,6,1237.25,1237.25,1235.5,1235.75,188
20120301|2012-02-06 03:00,6,1235.5,1235.5,1233,1234,492
20120301|2012-02-06 03:30,6,1233.75,1236,1233.5,1235.25,248
20120301|2012-02-06 04:00,6,1235.25,1240.75,1234.75,1238.75,937
20120301|2012-02-06 04:30,6,1239,1240.5,1238.5,1239.5,367
20120301|2012-02-06 05:00,6,1240,1242,1238.25,1241.75,750
20120301|2012-02-06 05:30,6,1241.75,1241.75,1239,1240.5,361
20120301|2012-02-06 06:00,6,1240.5,1241.75,1238.5,1238.5,273
20120301|2012-02-06 06:30,6,1238.5,1239,1237.5,1237.5,401
20120301|2012-02-06 07:00,6,1238,1238,1237.25,1237.75,198
20120301|2012-02-06 09:30,6,1237.75,1240,1231,1240,13306
20120301|2012-02-06 10:00,6,1240,1244,1238.5,1240.5,9561
20120301|2012-02-06 10:30,6,1240.5,1241.75,1238.5,1241.25,5989
20120301|2012-02-06 11:00,6,1241.5,1242,1239.25,1239.25,2253
20120301|2012-02-06 11:30,6,1239.25,1240,1236.25,1236.75,2817
20120301|2012-02-06 12:00,6,1236.5,1237.5,1233.75,1234.5,3170
20120301|2012-02-06 12:30,6,1234.5,1236.5,1233.75,1235.25,2861
20120301|2012-02-06 13:00,6,1235.75,1236.5,1231,1234.25,5916
20120301|2012-02-06 18:00,7,1232,1235,1232,1234.5,886
20120301|2012-02-06 18:30,7,1234.5,1235,1234.25,1235,175
20120301|2012-02-06 19:00,7,1235,1239.5,1234.5,1239,844
20120301|2012-02-06 19:30,7,1239.25,1239.5,1236,1236,313
20120301|2012-02-06 20:00,7,1236,1236.5,1235.25,1235.75,72
20120301|2012-02-06 20:30,7,1235.5,1235.75,1233.5,1234.75,245
20120301|2012-02-06 21:00,7,1234.75,1234.75,1229,1229.75,478
20120301|2012-02-06 21:30,7,1230,1232,1227,1227.25,333
20120301|2012-02-06 22:00,7,1227.25,1227.75,1227,1227,197
20120301|2012-02-06 22:30,7,1227.25,1229,1227.25,1228.75,242
20120301|2012-02-06 23:00,7,1228.5,1228.75,1228,1228.5,45
20120301|2012-02-06 23:30,7,1228,1229.25,1227.5,1228.75,286
20120301|2012-02-07 00:00,7,1229,1229.25,1227.25,1227.5,260
20120301|2012-02-07 00:30,7,1227.75,1230.25,1227.5,1230,357
20120301|2012-02-07 01:00,7,1230,1230.5,1229,1230,124
20120301|2012-02-07 01:30,7,1230,1231.25,1230,1231,103
20120301|2012-02-07 02:00,7,1230.75,1232.25,1230,1230,191
20120301|2012-02-07 02:30,7,1230.25,1231.5,1230.25,1230.75,149
20120301|2012-02-07 03:00,7,1230.75,1230.75,1230,1230,324
20120301|2012-02-07 03:30,7,1230,1236.25,1230,1233.75,700
20120301|2012-02-07 04:00,7,1233.75,1234.75,1232.5,1233,163
20120301|2012-02-07 04:30,7,1233,1234,1230.75,1231.25,301
20120301|2012-02-07 05:00,7,1231,1232.25,1228.5,1232,585
20120301|2012-02-07 05:30,7,1232,1232.5,1230.25,1231,365
20120301|2012-02-07 06:00,7,1231,1231,1229,1229,639
20120301|2012-02-07 06:30,7,1229.25,1229.75,1229.25,1229.25,253
20120301|2012-02-07 07:00,7,1229.5,1230,1228.5,1229.5,315
20120301|2012-02-07 09:30,7,1231,1234.5,1228,1232.75,11283
20120301|2012-02-07 10:00,7,1232.75,1233.75,1229.75,1232.25,4834
20120301|2012-02-07 10:30,7,1232.25,1233,1230.75,1231,2541
20120301|2012-02-07 11:00,7,1231,1234,1230.25,1233.5,2236
20120301|2012-02-07 11:30,7,1233.75,1234.5,1233,1233.5,1027
20120301|2012-02-07 12:00,7,1233.5,1234,1232.5,1233.75,1717
20120301|2012-02-07 12:30,7,1233.75,1234.5,1230.75,1230.75,3129
20120301|2012-02-07 13:00,7,1230.75,1232.75,1230.75,1232,4016
20120301|2012-02-07 18:00,8,1230.25,1231,1229.75,1230.5,418
20120301|2012-02-07 18:30,8,1230.75,1232,1230.75,1231.5,200
20120301|2012-02-07 19:00,8,1231.25,1235,1230.75,1231,1041
20120301|2012-02-07 19:30,8,1230.75,1231.75,1230,1230.75,255
20120301|2012-02-07 20:00,8,1231,1232,1229.75,1230.25,156
20120301|2012-02-07 20:30,8,1230,1232,1230,1231.5,223
20120301|2012-02-07 21:00,8,1231.5,1232.25,1230.75,1232.25,57
20120301|2012-02-07 21:30,8,1232.25,1232.75,1231,1231,82
20120301|2012-02-07 22:00,8,1231,1231,1229.75,1230.25,157
20120301|2012-02-07 22:30,8,1230.5,1230.75,1230,1230,23
20120301|2012-02-07 23:00,8,1230.25,1231.25,1229.75,1230.25,128
20120301|2012-02-07 23:30,8,1230.5,1236.5,1230.25,1236.5,851
20120301|2012-02-08 00:00,8,1236.5,1238,1236.25,1237.5,614
20120301|2012-02-08 00:30,8,1237.75,1240.75,1237.25,1238,1460
20120301|2012-02-08 01:00,8,1237.75,1238.5,1235.75,1238.5,442
20120301|2012-02-08 01:30,8,1238.5,1242.5,1238.5,1242.25,573
20120301|2012-02-08 02:00,8,1242.25,1244.75,1242,1243,864
20120301|2012-02-08 02:30,8,1243,1243.5,1241,1241.25,270
20120301|2012-02-08 03:00,8,1241.25,1241.75,1240.75,1240.75,192
20120301|2012-02-08 03:30,8,1240.5,1241.5,1239.25,1240.25,281
20120301|2012-02-08 04:00,8,1240,1241,1239.75,1239.75,74
20120301|2012-02-08 04:30,8,1239.75,1240.25,1238.75,1239.75,210
20120301|2012-02-08 05:00,8,1239.5,1241,1238.5,1238.75,130
20120301|2012-02-08 05:30,8,1238.75,1239.75,1238.5,1239.75,126
20120301|2012-02-08 06:00,8,1239.5,1239.75,1238.5,1239,157
20120301|2012-02-08 06:30,8,1239,1239.75,1238.75,1239,317
20120301|2012-02-08 07:00,8,1239,1239.5,1238,1238.25,334
20120301|2012-02-08 09:30,8,1238,1239.75,1235,1237.5,10039
20120301|2012-02-08 10:00,8,1237.5,1237.5,1230.25,1231.75,8470
20120301|2012-02-08 10:30,8,1232,1232.5,1225.5,1225.75,7175
20120301|2012-02-08 11:00,8,1225.75,1229,1222.75,1228.75,6367
20120301|2012-02-08 11:30,8,1228.5,1230.75,1228,1230.75,2699
20120301|2012-02-08 12:00,8,1231,1234,1229.5,1232.25,3611
20120301|2012-02-08 12:30,8,1232,1234.5,1230.5,1234.25,3670
20120301|2012-02-08 13:00,8,1234.5,1234.5,1230.25,1230.75,3826
20120301|2012-02-08 18:00,9,1229.5,1230.75,1227.25,1228,556
20120301|2012-02-08 18:30,9,1227.75,1230,1227.5,1230,391
20120301|2012-02-08 19:00,9,1230.25,1233.75,1229.5,1233.5,1233
20120301|2012-02-08 19:30,9,1233.5,1235,1232,1235,786
20120301|2012-02-08 20:00,9,1235,1235.5,1233.75,1234,354
20120301|2012-02-08 20:30,9,1233.75,1235.5,1233.5,1234.5,350
20120301|2012-02-08 21:00,9,1234.5,1235,1231.75,1232.5,191
20120301|2012-02-08 21:30,9,1231.75,1232.75,1231.5,1232,45
20120301|2012-02-08 22:00,9,1232.25,1232.5,1232,1232,9
20120301|2012-02-08 22:30,9,1232.25,1233,1232.25,1232.75,37
20120301|2012-02-08 23:00,9,1232.75,1233,1232.5,1232.5,95
20120301|2012-02-08 23:30,9,1232.75,1233.75,1232.75,1233,183
20120301|2012-02-09 00:00,9,1233,1235,1233,1234.5,222
20120301|2012-02-09 00:30,9,1234.25,1235.5,1232.25,1234.75,504
20120301|2012-02-09 01:00,9,1235,1235.25,1234,1234.5,127
20120301|2012-02-09 01:30,9,1233.75,1233.75,1232.75,1233,114
20120301|2012-02-09 02:00,9,1233.25,1233.75,1232.25,1233.5,143
20120301|2012-02-09 02:30,9,1233.75,1234.5,1232.25,1232.5,228
20120301|2012-02-09 03:00,9,1232.5,1233.75,1232.25,1233,141
20120301|2012-02-09 03:30,9,1233,1233,1231,1231.25,297
20120301|2012-02-09 04:00,9,1231,1231.25,1229,1230.75,396
20120301|2012-02-09 04:30,9,1230.5,1230.75,1229.25,1230.75,547
20120301|2012-02-09 05:00,9,1231,1233.75,1230.25,1233.5,724
20120301|2012-02-09 05:30,9,1233.25,1234.5,1231.25,1232.75,187
20120301|2012-02-09 06:00,9,1233,1233.75,1231,1232,250
20120301|2012-02-09 06:30,9,1232,1233.75,1230.75,1233.25,347
20120301|2012-02-09 07:00,9,1233.75,1234.25,1231.5,1232,532
20120301|2012-02-09 09:30,9,1231.75,1247.5,1230,1243.5,23485
20120301|2012-02-09 10:00,9,1243.5,1246.75,1236.75,1238.5,12066
20120301|2012-02-09 10:30,9,1238.75,1239,1234.75,1236.25,6887
20120301|2012-02-09 11:00,9,1236.25,1237.5,1234,1234.5,3907
20120301|2012-02-09 11:30,9,1234.25,1235.5,1233.5,1234.75,2133
20120301|2012-02-09 12:00,9,1234.75,1235,1231,1233,4823
20120301|2012-02-09 12:30,9,1232.75,1234,1225,1226.5,8900
20120301|2012-02-09 13:00,9,1226.25,1230,1222.75,1228,8919
20120301|2012-02-09 18:00,10,1229.25,1230.5,1226.5,1227,752
20120301|2012-02-09 18:30,10,1227,1227.25,1226.5,1226.5,277
20120301|2012-02-09 19:00,10,1226.5,1226.75,1217.75,1220.25,1594
20120301|2012-02-09 19:30,10,1220,1223.25,1220,1221.5,439
20120301|2012-02-09 20:00,10,1221.5,1223,1220,1222.75,168
20120301|2012-02-09 20:30,10,1223,1224,1221.25,1223.25,364
20120301|2012-02-09 21:00,10,1222.5,1222.5,1219.5,1220,257
20120301|2012-02-09 21:30,10,1220,1220,1218.5,1218.75,247
20120301|2012-02-09 22:00,10,1219,1219.75,1218.75,1219,100
20120301|2012-02-09 22:30,10,1219,1219.25,1218.25,1219,52
20120301|2012-02-09 23:00,10,1219,1219.25,1218.5,1219.25,88
20120301|2012-02-09 23:30,10,1219.25,1220,1218.25,1219.5,230
20120301|2012-02-10 00:00,10,1219.25,1220.5,1219,1219.5,184
20120301|2012-02-10 00:30,10,1219.75,1220.5,1219.5,1220.5,58
20120301|2012-02-10 01:00,10,1220.5,1221,1219.75,1220.5,150
20120301|2012-02-10 01:30,10,1220.5,1221,1220,1220,117
20120301|2012-02-10 02:00,10,1220.25,1221.75,1219.75,1221.75,194
20120301|2012-02-10 02:30,10,1221.75,1222.5,1221.5,1222.25,197
20120301|2012-02-10 03:00,10,1222.5,1223,1222,1222.25,169
20120301|2012-02-10 03:30,10,1222,1223.25,1222,1222.25,389
20120301|2012-02-10 04:00,10,1222,1222.75,1220.5,1221,541
20120301|2012-02-10 04:30,10,1221,1221,1219.5,1220.25,209
20120301|2012-02-10 05:00,10,1219.75,1220.25,1219,1220,295
20120301|2012-02-10 05:30,10,1220,1220,1218.5,1218.75,204
20120301|2012-02-10 06:00,10,1218.5,1218.5,1216.5,1217,747
20120301|2012-02-10 06:30,10,1217,1219.5,1217,1217.75,565
20120301|2012-02-10 07:00,10,1218,1219,1217.75,1218,342
20120301|2012-02-10 09:30,10,1216.75,1222.25,1215,1221,12591
20120301|2012-02-10 10:00,10,1221,1224,1220.25,1221,6012
20120301|2012-02-10 10:30,10,1221,1223,1219.5,1220.5,3052
20120301|2012-02-10 11:00,10,1220.5,1221,1218.25,1218.75,4044
20120301|2012-02-10 11:30,10,1218.75,1220.25,1217,1219.75,2606
20120301|2012-02-10 12:00,10,1219.5,1219.75,1219,1219.5,1488
20120301|2012-02-10 12:30,10,1219.25,1221.25,1217,1219.5,4797
20120301|2012-02-10 13:00,10,1219.5,1230.75,1219.5,1228.75,8222
20120301|2012-02-12 18:00,13,1238,1240.5,1236,1237.25,2646
20120301|2012-02-12 18:30,13,1237,1237.25,1235,1235,582
20120301|2012-02-12 19:00,13,1235.25,1236,1232,1233.25,1085
20120301|2012-02-12 19:30,13,1233.5,1236.5,1232.5,1236.5,287
20120301|2012-02-12 20:00,13,1236.25,1238.5,1236.25,1237.75,448
20120301|2012-02-12 20:30,13,1238,1238,1236.25,1237.25,287
20120301|2012-02-12 21:00,13,1237.25,1239,1237,1238.5,359
20120301|2012-02-12 21:30,13,1238.5,1239,1237.75,1238,99
20120301|2012-02-12 22:00,13,1237.75,1238.5,1237.75,1237.75,32
20120301|2012-02-12 22:30,13,1238,1238.25,1237.75,1237.75,35
20120301|2012-02-12 23:00,13,1238,1238.5,1238,1238.25,94
20120301|2012-02-12 23:30,13,1238,1239,1237.75,1239,322
20120301|2012-02-13 00:00,13,1239,1239.75,1238.75,1239,203
20120301|2012-02-13 00:30,13,1239.25,1239.75,1238.5,1238.75,156
20120301|2012-02-13 01:00,13,1239,1239.5,1238.5,1238.5,150
20120301|2012-02-13 01:30,13,1238.75,1239.25,1238.75,1239,167
20120301|2012-02-13 02:00,13,1239.25,1241.75,1239.25,1241.25,918
20120301|2012-02-13 02:30,13,1241.5,1241.75,1240.5,1241.25,211
20120301|2012-02-13 03:00,13,1241.25,1241.75,1240,1240,206
20120301|2012-02-13 03:30,13,1240,1241,1239.25,1239.5,230
20120301|2012-02-13 04:00,13,1239.5,1241,1239.25,1240.25,344
20120301|2012-02-13 04:30,13,1240.25,1240.5,1239.5,1240,114
20120301|2012-02-13 05:00,13,1240.25,1240.5,1239.75,1240.25,121
20120301|2012-02-13 05:30,13,1240.5,1241,1240.25,1240.5,259
20120301|2012-02-13 06:00,13,1240.25,1240.5,1238.25,1238.5,402
20120301|2012-02-13 06:30,13,1238.5,1239.75,1238.5,1239.75,181
20120301|2012-02-13 07:00,13,1239.5,1240.5,1239,1239.75,561
20120301|2012-02-13 09:30,13,1238,1249.75,1236.25,1249.5,21868
20120301|2012-02-13 10:00,13,1249.5,1249.75,1244,1244.25,9022
20120301|2012-02-13 10:30,13,1244.25,1245,1240.75,1242,6226
20120301|2012-02-13 11:00,13,1242,1243,1241.25,1242.25,2791
20120301|2012-02-13 11:30,13,1242,1242.5,1238,1238,4676
20120301|2012-02-13 12:00,13,1238,1241.25,1238,1239.5,3484
20120301|2012-02-13 12:30,13,1239.25,1241.5,1238,1241,3854
20120301|2012-02-13 13:00,13,1240.75,1254,1240.75,1253.5,14694
20120301|2012-02-13 18:00,14,1252,1253,1251,1251.75,1795
20120301|2012-02-13 18:30,14,1251.5,1253.5,1251.5,1252.5,361
20120301|2012-02-13 19:00,14,1252.75,1253.5,1251.5,1251.75,802
20120301|2012-02-13 19:30,14,1251.75,1251.75,1248.75,1249,480
20120301|2012-02-13 20:00,14,1249.5,1250.75,1248.5,1249.75,197
20120301|2012-02-13 20:30,14,1249.5,1252,1249.25,1251.25,153
20120301|2012-02-13 21:00,14,1251.25,1251.5,1250.5,1250.5,116
20120301|2012-02-13 21:30,14,1250.5,1250.75,1250.25,1250.75,31
20120301|2012-02-13 22:00,14,1250.75,1251.75,1250.75,1251.75,83
20120301|2012-02-13 22:30,14,1251.75,1251.75,1251,1251.25,36
20120301|2012-02-13 23:00,14,1251.5,1251.5,1251,1251.25,22
20120301|2012-02-13 23:30,14,1251.5,1251.5,1249,1249.5,243
20120301|2012-02-14 00:00,14,1249.5,1249.5,1247.25,1248.25,355
20120301|2012-02-14 00:30,14,1248.25,1248.5,1245.5,1246,535
20120301|2012-02-14 01:00,14,1246,1248,1246,1247.25,246
20120301|2012-02-14 01:30,14,1247,1248,1246.25,1246.75,400
20120301|2012-02-14 02:00,14,1247,1247.75,1245.75,1247.25,357
20120301|2012-02-14 02:30,14,1247,1252.75,1246.75,1250.5,883
20120301|2012-02-14 03:00,14,1250.5,1255.75,1249.75,1255,1270
20120301|2012-02-14 03:30,14,1254.25,1256.5,1252.75,1256,617
20120301|2012-02-14 04:00,14,1256,1257.5,1256,1257,659
20120301|2012-02-14 04:30,14,1257,1257.25,1256.5,1256.5,356
20120301|2012-02-14 05:00,14,1256.5,1256.75,1255,1255.5,334
20120301|2012-02-14 05:30,14,1255.75,1256,1255.25,1255.5,382
20120301|2012-02-14 06:00,14,1255.5,1256,1255.5,1255.5,179
20120301|2012-02-14 06:30,14,1255.5,1256,1253,1255.5,806
20120301|2012-02-14 07:00,14,1255.25,1255.25,1253,1254,618
20120301|2012-02-14 09:30,14,1252.5,1258,1250.25,1253,14704
20120301|2012-02-14 10:00,14,1253,1256.5,1252.75,1255.75,7070
20120301|2012-02-14 10:30,14,1256,1260.5,1255.25,1258,8712
20120301|2012-02-14 11:00,14,1258,1259.5,1256.25,1258.75,2826
20120301|2012-02-14 11:30,14,1258.75,1261.75,1256.75,1256.75,5377
20120301|2012-02-14 12:00,14,1256.75,1258.5,1254.5,1257.25,6537
20120301|2012-02-14 12:30,14,1257.5,1259.75,1256.75,1258.5,2644
20120301|2012-02-14 13:00,14,1258.25,1259.5,1254.5,1254.5,6301
20120301|2012-02-14 18:00,15,1254.75,1257.25,1254.25,1256,808
20120301|2012-02-14 18:30,15,1256,1256.5,1255.25,1255.75,233
20120301|2012-02-14 19:00,15,1255.5,1255.75,1252,1252,555
20120301|2012-02-14 19:30,15,1252,1252.5,1250.25,1250.25,362
20120301|2012-02-14 20:00,15,1250.5,1252,1249,1251.5,749
20120301|2012-02-14 20:30,15,1251.75,1252.75,1250.75,1250.75,447
20120301|2012-02-14 21:00,15,1250.5,1253,1250.25,1252.75,135
20120301|2012-02-14 21:30,15,1252.5,1254,1252.5,1253.75,75
20120301|2012-02-14 22:00,15,1253.75,1253.75,1250.5,1250.5,14
20120301|2012-02-14 22:30,15,1250.75,1253,1250.75,1251.5,221
20120301|2012-02-14 23:00,15,1251.5,1251.75,1251,1251.75,67
20120301|2012-02-14 23:30,15,1251.75,1252.25,1251,1251.75,130
20120301|2012-02-15 00:00,15,1252,1252.25,1251,1251.5,272
20120301|2012-02-15 00:30,15,1251.75,1252.5,1250.75,1251,175
20120301|2012-02-15 01:00,15,1250.75,1252.75,1250.25,1252.5,450
20120301|2012-02-15 01:30,15,1252.75,1254.25,1252.5,1254.25,320
20120301|2012-02-15 02:00,15,1254.25,1257.5,1254.25,1257,1051
20120301|2012-02-15 02:30,15,1257,1259.5,1256.25,1259.5,519
20120301|2012-02-15 03:00,15,1259.5,1259.75,1258.25,1259,296
20120301|2012-02-15 03:30,15,1259,1259,1258.5,1258.75,133
20120301|2012-02-15 04:00,15,1258.75,1260.75,1258.5,1260.75,537
20120301|2012-02-15 04:30,15,1261,1261,1258.5,1259.25,247
20120301|2012-02-15 05:00,15,1259,1262,1259,1261.5,318
20120301|2012-02-15 05:30,15,1261.5,1262.5,1261,1262,177
20120301|2012-02-15 06:00,15,1262,1263.5,1261.5,1262.75,495
20120301|2012-02-15 06:30,15,1262.5,1264,1261.25,1262,755
20120301|2012-02-15 07:00,15,1262,1263.25,1261.5,1262.5,314
20120301|2012-02-15 09:30,15,1263.75,1269,1262.25,1264,17032
20120301|2012-02-15 10:00,15,1263.75,1268,1263.25,1265,8644
20120301|2012-02-15 10:30,15,1265.25,1266.25,1260,1261.5,9123
20120301|2012-02-15 11:00,15,1261.75,1264.75,1261.5,1264.25,3656
20120301|2012-02-15 11:30,15,1264.5,1267,1260.75,1261.5,6348
20120301|2012-02-15 12:00,15,1261.5,1265.25,1260,1260,6621
20120301|2012-02-15 12:30,15,1260.25,1260.75,1257,1258.25,5911
20120301|2012-02-15 13:00,15,1258.5,1262.75,1257,1262.5,5499
20120301|2012-02-15 18:00,16,1260.5,1263.25,1260.25,1261.5,873
20120301|2012-02-15 18:30,16,1261.5,1263.25,1258.75,1258.75,321
20120301|2012-02-15 19:00,16,1258.75,1259.5,1253.5,1253.75,1441
20120301|2012-02-15 19:30,16,1254.25,1255.25,1253.25,1254.5,458
20120301|2012-02-15 20:00,16,1254.25,1254.25,1252.25,1253.25,517
20120301|2012-02-15 20:30,16,1253.25,1254.25,1252,1254.25,997
20120301|2012-02-15 21:00,16,1254,1254.25,1252,1252,330
20120301|2012-02-15 21:30,16,1251.75,1252.5,1251.75,1251.75,47
20120301|2012-02-15 22:00,16,1251.5,1252.25,1251.5,1252.25,74
20120301|2012-02-15 22:30,16,1251.75,1252.75,1251.75,1252.75,37
20120301|2012-02-15 23:00,16,1252.75,1253.5,1252.25,1252.25,109
20120301|2012-02-15 23:30,16,1252.25,1252.5,1246.25,1247.25,2002
20120301|2012-02-16 00:00,16,1247.5,1248.5,1246.5,1248.5,231
20120301|2012-02-16 00:30,16,1248.25,1251.75,1248.25,1251,584
20120301|2012-02-16 01:00,16,1251.25,1252.25,1250.75,1251.25,353
20120301|2012-02-16 01:30,16,1251.25,1252.75,1250.75,1252.75,233
20120301|2012-02-16 02:00,16,1252.75,1253.5,1251.75,1252,463
20120301|2012-02-16 02:30,16,1252,1252,1247.25,1248,1330
20120301|2012-02-16 03:00,16,1248,1252.25,1248,1250.75,839
20120301|2012-02-16 03:30,16,1251,1252.75,1250.5,1252.75,268
20120301|2012-02-16 04:00,16,1252.5,1254.5,1252.5,1253.75,388
20120301|2012-02-16 04:30,16,1253.5,1253.75,1252.5,1253.5,270
20120301|2012-02-16 05:00,16,1253.5,1254,1252.5,1253.75,268
20120301|2012-02-16 05:30,16,1253.75,1254,1251.75,1253.5,402
20120301|2012-02-16 06:00,16,1253.5,1255.5,1252.75,1254.75,524
20120301|2012-02-16 06:30,16,1254.5,1255,1254,1254.75,326
20120301|2012-02-16 07:00,16,1254.75,1255.25,1253.5,1254.25,394
20120301|2012-02-16 09:30,16,1258,1264.5,1256,1258.25,13642
20120301|2012-02-16 10:00,16,1258.5,1264.25,1258,1262.5,6426
20120301|2012-02-16 10:30,16,1262.5,1263,1259.5,1261.5,3698
20120301|2012-02-16 11:00,16,1261.5,1263.25,1260,1262.75,2768
20120301|2012-02-16 11:30,16,1263,1263.5,1259,1259.25,2786
20120301|2012-02-16 12:00,16,1259.25,1261,1259,1260.5,1933
20120301|2012-02-16 12:30,16,1260.5,1262.75,1259.5,1261.5,3635
20120301|2012-02-16 13:00,16,1261.25,1262,1257.5,1259,5578
20120301|2012-02-16 18:00,17,1258,1259,1256.25,1257.75,403
20120301|2012-02-16 18:30,17,1257.75,1258.5,1257.75,1258.25,101
20120301|2012-02-16 19:00,17,1258.25,1264.25,1257.5,1263.5,1867
20120301|2012-02-16 19:30,17,1263.5,1266.25,1263.5,1264.75,819
20120301|2012-02-16 20:00,17,1264.75,1266.25,1264.75,1265.25,196
20120301|2012-02-16 20:30,17,1265,1266,1264.25,1265.75,206
20120301|2012-02-16 21:00,17,1265.75,1266,1264.75,1265,235
20120301|2012-02-16 21:30,17,1264.75,1265.25,1264.25,1265.25,56
20120301|2012-02-16 22:00,17,1265,1265.25,1265,1265,52
20120301|2012-02-16 22:30,17,1265,1265.25,1264.75,1265,38
20120301|2012-02-16 23:00,17,1264.75,1265,1264.5,1264.5,126
20120301|2012-02-16 23:30,17,1264.75,1265,1264.25,1264.75,98
20120301|2012-02-17 00:00,17,1264.5,1265.25,1264.25,1265.25,112
20120301|2012-02-17 00:30,17,1265.25,1265.25,1264.25,1265,150
20120301|2012-02-17 01:00,17,1265,1267.25,1264.5,1266.75,433
20120301|2012-02-17 01:30,17,1267,1268,1266.25,1266.5,454
20120301|2012-02-17 02:00,17,1266.25,1267.75,1264.75,1265.75,559
20120301|2012-02-17 02:30,17,1265.75,1265.75,1263.75,1263.75,316
20120301|2012-02-17 03:00,17,1264.25,1264.25,1262.25,1263,441
20120301|2012-02-17 03:30,17,1263,1266,1263,1266,123
20120301|2012-02-17 04:00,17,1265.75,1265.75,1263.5,1263.5,150
20120301|2012-02-17 04:30,17,1263.5,1264.5,1263.25,1264.25,84
20120301|2012-02-17 05:00,17,1264.5,1265.25,1264,1264.75,74
20120301|2012-02-17 05:30,17,1265,1265,1264,1264.5,224
20120301|2012-02-17 06:00,17,1264.25,1266.75,1264.25,1266.75,303
20120301|2012-02-17 06:30,17,1266.5,1266.75,1265.25,1266.75,188
20120301|2012-02-17 07:00,17,1266.75,1270,1266.25,1269.75,1266
20120301|2012-02-17 09:30,17,1270.5,1273.25,1268,1271.5,14237
20120301|2012-02-17 10:00,17,1271.5,1271.5,1267,1268,7669
20120301|2012-02-17 10:30,17,1268,1270,1267.25,1269.75,3504
20120301|2012-02-17 11:00,17,1269.75,1272.5,1269.25,1271.5,4512
20120301|2012-02-17 11:30,17,1271.75,1272,1269,1271.5,2342
20120301|2012-02-17 12:00,17,1271.5,1272.25,1270.25,1271.75,1816
20120301|2012-02-17 12:30,17,1272,1272.5,1269.75,1269.75,2044
20120301|2012-02-17 13:00,17,1270,1271.75,1266,1266.75,5724
20120301|2012-02-20 18:00,21,1271,1273.75,1269.75,1270.5,1992
20120301|2012-02-20 18:30,21,1270.25,1271,1269,1269.25,572
20120301|2012-02-20 19:00,21,1269.25,1270.5,1268.25,1268.5,678
20120301|2012-02-20 19:30,21,1268.5,1269.5,1267,1268.5,248
20120301|2012-02-20 20:00,21,1268.75,1269.75,1268.75,1269,58
20120301|2012-02-20 20:30,21,1269,1269.5,1265.25,1268,497
20120301|2012-02-20 21:00,21,1267.25,1271,1267.25,1270.25,456
20120301|2012-02-20 21:30,21,1270,1270.75,1268.75,1269,96
20120301|2012-02-20 22:00,21,1268.75,1269.5,1268.5,1268.75,44
20120301|2012-02-20 22:30,21,1268.75,1270.5,1268.5,1270.25,50
20120301|2012-02-20 23:00,21,1270.75,1271.25,1270.5,1271.25,139
20120301|2012-02-20 23:30,21,1271.25,1272.5,1271,1272.25,312
20120301|2012-02-21 00:00,21,1272.25,1272.75,1272.25,1272.75,51
20120301|2012-02-21 00:30,21,1272.5,1272.5,1271.25,1271.75,280
20120301|2012-02-21 01:00,21,1272,1273,1271.5,1272.75,196
20120301|2012-02-21 01:30,21,1272.5,1272.75,1271.25,1272.75,133
20120301|2012-02-21 02:00,21,1272.5,1273.25,1272.5,1273.25,242
20120301|2012-02-21 02:30,21,1273.25,1275.5,1273.25,1275.25,1004
20120301|2012-02-21 03:00,21,1275,1276,1273.75,1273.75,355
20120301|2012-02-21 03:30,21,1274,1275,1271.5,1272.25,382
20120301|2012-02-21 04:00,21,1272.25,1273,1270.5,1272.5,309
20120301|2012-02-21 04:30,21,1272.75,1273,1271.75,1272.75,172
20120301|2012-02-21 05:00,21,1272.5,1272.5,1270.25,1270.75,357
20120301|2012-02-21 05:30,21,1270.75,1270.75,1268.25,1268.25,395
20120301|2012-02-21 06:00,21,1268,1269.25,1268,1268.75,484
20120301|2012-02-21 06:30,21,1268.75,1270,1268.75,1269.25,202
20120301|2012-02-21 07:00,21,1268.75,1269.25,1268.25,1269.25,166
20120301|2012-02-21 09:30,21,1269.25,1270.25,1262.5,1264.75,14224
20120301|2012-02-21 10:00,21,1264.5,1268.5,1260,1267.75,8532
20120301|2012-02-21 10:30,21,1267.75,1268.5,1265,1265.5,3010
20120301|2012-02-21 11:00,21,1265.5,1267,1264.5,1264.5,2429
20120301|2012-02-21 11:30,21,1264.5,1268.25,1264.25,1267.5,2449
20120301|2012-02-21 12:00,21,1267.75,1273.5,1267.5,1271.5,4903
20120301|2012-02-21 12:30,21,1271.75,1275.5,1270.75,1274.5,5473
20120301|2012-02-21 13:00,21,1274.5,1275,1269.25,1269.25,4323
20120301|2012-02-21 18:00,22,1267.75,1268.75,1266,1266.5,579
20120301|2012-02-21 18:30,22,1266.75,1268.25,1266.25,1267.5,214
20120301|2012-02-21 19:00,22,1267.5,1268.5,1266.25,1267,473
20120301|2012-02-21 19:30,22,1266.75,1268.25,1266.5,1267,257
20120301|2012-02-21 20:00,22,1267.25,1268.25,1266.25,1268.25,139
20120301|2012-02-21 20:30,22,1267.75,1268.25,1267.25,1268,187
20120301|2012-02-21 21:00,22,1268,1269,1267.75,1268.75,144
20120301|2012-02-21 21:30,22,1268.75,1269.5,1268.75,1269,44
20120301|2012-02-21 22:00,22,1269.25,1270,1269,1269.75,93
20120301|2012-02-21 22:30,22,1270,1270,1269.75,1269.75,28
20120301|2012-02-21 23:00,22,1269.75,1270,1269.75,1270,125
20120301|2012-02-21 23:30,22,1269.5,1270.5,1269,1269,94
20120301|2012-02-22 00:00,22,1268.75,1269,1267.5,1267.5,130
20120301|2012-02-22 00:30,22,1267.75,1270.5,1267.75,1270,146
20120301|2012-02-22 01:00,22,1270,1270,1269.75,1269.75,9
20120301|2012-02-22 01:30,22,1269.75,1270.5,1269.75,1270.5,35
20120301|2012-02-22 02:00,22,1270.25,1271,1269.5,1270.5,145
20120301|2012-02-22 02:30,22,1270.5,1270.5,1267.25,1267.25,175
20120301|2012-02-22 03:00,22,1267,1267,1264.25,1264.5,509
20120301|2012-02-22 03:30,22,1264.5,1264.5,1263,1264,296
20120301|2012-02-22 04:00,22,1263.75,1265.5,1263.75,1265.25,65
20120301|2012-02-22 04:30,22,1265.5,1266,1265,1265.75,58
20120301|2012-02-22 05:00,22,1265.5,1265.5,1263.5,1263.5,135
20120301|2012-02-22 05:30,22,1263.5,1265.25,1263,1263.75,142
20120301|2012-02-22 06:00,22,1263.5,1265,1263.5,1264.5,188
20120301|2012-02-22 06:30,22,1264.75,1267.25,1264.75,1266.5,220
20120301|2012-02-22 07:00,22,1266,1266.5,1265.75,1266.25,78
20120301|2012-02-22 09:30,22,1265.75,1269.75,1261.5,1262.5,12445
20120301|2012-02-22 10:00,22,1262.5,1266,1261.75,1264.5,3398
20120301|2012-02-22 10:30,22,1264.5,1267.25,1264.5,1266.25,2705
20120301|2012-02-22 11:00,22,1266.5,1267.75,1265.25,1266.25,2206
20120301|2012-02-22 11:30,22,1266.25,1269.75,1266,1269,2450
20120301|2012-02-22 12:00,22,1269,1269.5,1265.5,1265.75,1677
20120301|2012-02-22 12:30,22,1265.75,1269,1264.25,1268.5,3103
20120301|2012-02-22 13:00,22,1268.25,1272.25,1268,1270.75,4419
20120301|2012-02-22 18:00,23,1271,1272,1270,1270,320
20120301|2012-02-22 18:30,23,1270,1270.75,1270,1270.25,69
20120301|2012-02-22 19:00,23,1270,1270,1266.5,1267.25,457
20120301|2012-02-22 19:30,23,1266.75,1267.75,1266.5,1267,138
20120301|2012-02-22 20:00,23,1267,1269,1267,1268.5,250
20120301|2012-02-22 20:30,23,1268.25,1268.25,1267.25,1267.5,118
20120301|2012-02-22 21:00,23,1267.5,1268.5,1267.5,1267.75,62
20120301|2012-02-22 21:30,23,1267.75,1268.5,1267.75,1268,18
20120301|2012-02-22 22:00,23,1267.75,1267.75,1267,1267,34
20120301|2012-02-22 22:30,23,1267,1267.5,1267,1267,27
20120301|2012-02-22 23:00,23,1267.25,1268.25,1267,1267.75,127
20120301|2012-02-22 23:30,23,1267.5,1267.75,1266.5,1267,112
20120301|2012-02-23 00:00,23,1266.75,1268.5,1266.5,1268.5,145
20120301|2012-02-23 00:30,23,1268.5,1270.25,1267.25,1270.25,409
20120301|2012-02-23 01:00,23,1270.25,1271.25,1270,1271.25,140
20120301|2012-02-23 01:30,23,1271.25,1271.25,1269.5,1270,73
20120301|2012-02-23 02:00,23,1270,1271.75,1270,1271.75,168
20120301|2012-02-23 02:30,23,1271.75,1273.75,1271.5,1273.5,445
20120301|2012-02-23 03:00,23,1273.75,1274,1272.75,1273,233
20120301|2012-02-23 03:30,23,1272.75,1274,1272.75,1274,185
20120301|2012-02-23 04:00,23,1274,1276.25,1273,1275.25,917
20120301|2012-02-23 04:30,23,1275.5,1277,1275.25,1276,309
20120301|2012-02-23 05:00,23,1276.25,1278,1276.25,1277,356
20120301|2012-02-23 05:30,23,1277,1277.25,1275.5,1276,190
20120301|2012-02-23 06:00,23,1275.75,1276.5,1275.25,1275.75,202
20120301|2012-02-23 06:30,23,1275.5,1275.75,1274.75,1274.75,240
20120301|2012-02-23 07:00,23,1274.75,1276,1274.75,1275.25,336
20120301|2012-02-23 09:30,23,1275.25,1279,1271.25,1278,9326
20120301|2012-02-23 10:00,23,1278.25,1278.75,1271,1277,5752
20120301|2012-02-23 10:30,23,1277,1280,1276.25,1279.75,3940
20120301|2012-02-23 11:00,23,1279.5,1280,1277.25,1277.5,2243
20120301|2012-02-23 11:30,23,1277.75,1278.25,1274.25,1275.75,2606
20120301|2012-02-23 12:00,23,1275.75,1276.75,1273.75,1275.75,2523
20120301|2012-02-23 12:30,23,1275.5,1278.25,1273.75,1277.75,2324
20120301|2012-02-23 13:00,23,1278.25,1279.75,1276.25,1276.75,4453
20120301|2012-02-23 18:00,24,1276.5,1276.5,1274.5,1274.5,442
20120301|2012-02-23 18:30,24,1274.75,1274.75,1273.25,1273.25,213
20120301|2012-02-23 19:00,24,1273.25,1275,1273,1274.75,138
20120301|2012-02-23 19:30,24,1274.25,1274.25,1273,1273.25,74
20120301|2012-02-23 20:00,24,1273.25,1274,1273.25,1273.25,43
20120301|2012-02-23 20:30,24,1273,1274,1272,1273,606
20120301|2012-02-23 21:00,24,1273.25,1274.5,1272.75,1273.75,138
20120301|2012-02-23 21:30,24,1273.75,1274.5,1273.5,1274.25,31
20120301|2012-02-23 22:00,24,1274.75,1274.75,1274,1274.5,4
20120301|2012-02-23 22:30,24,1274.5,1274.75,1274.5,1274.75,30
20120301|2012-02-23 23:00,24,1275,1275.25,1274.5,1275.25,32
20120301|2012-02-23 23:30,24,1275.5,1275.75,1274.5,1275,59
20120301|2012-02-24 00:00,24,1274.5,1275,1273.75,1274.5,230
20120301|2012-02-24 00:30,24,1274.5,1276.25,1274.5,1276.25,120
20120301|2012-02-24 01:00,24,1276,1277.25,1275.75,1277,184
20120301|2012-02-24 01:30,24,1277,1277.25,1276.75,1277.25,24
20120301|2012-02-24 02:00,24,1277.25,1277.5,1275.25,1275.25,79
20120301|2012-02-24 02:30,24,1275.5,1278,1275.5,1278,206
20120301|2012-02-24 03:00,24,1277.5,1279.25,1277.5,1279,231
20120301|2012-02-24 03:30,24,1279,1279,1277.5,1278,77
20120301|2012-02-24 04:00,24,1277.75,1278.25,1276,1276,274
20120301|2012-02-24 04:30,24,1275.75,1276.5,1275.5,1275.75,143
20120301|2012-02-24 05:00,24,1276,1276,1274.75,1275,236
20120301|2012-02-24 05:30,24,1275,1275.75,1274.75,1275.75,214
20120301|2012-02-24 06:00,24,1275.5,1275.5,1274.5,1275,202
20120301|2012-02-24 06:30,24,1275,1275.75,1274.25,1274.25,242
20120301|2012-02-24 07:00,24,1274.25,1277.75,1274,1277.75,583
20120301|2012-02-24 09:30,24,1280,1284.75,1278.25,1279.25,7924
20120301|2012-02-24 10:00,24,1279.25,1281.5,1278,1280.5,2640
20120301|2012-02-24 10:30,24,1280.5,1281.5,1280,1281.25,924
20120301|2012-02-24 11:00,24,1281.25,1283,1280.5,1281.25,1830
20120301|2012-02-24 11:30,24,1281.25,1281.25,1277,1280,2455
20120301|2012-02-24 12:00,24,1279.75,1280.5,1278.25,1279.75,1249
20120301|2012-02-24 12:30,24,1279.75,1281.5,1278.5,1279,2478
20120301|2012-02-24 13:00,24,1279,1280.25,1277.75,1280,2611
20120301|2012-02-26 18:00,27,1278,1280,1276.5,1279,268
20120301|2012-02-26 18:30,27,1279,1279,1277.5,1277.5,74
20120301|2012-02-26 19:00,27,1277.25,1283.5,1277,1282.25,274
20120301|2012-02-26 19:30,27,1282,1283,1281.5,1282,55
20120301|2012-02-26 20:00,27,1282.25,1283.5,1281.75,1283.5,51
20120301|2012-02-26 20:30,27,1282.5,1283,1281.75,1283,36
20120301|2012-02-26 21:00,27,1283,1284,1282.25,1283.5,144
20120301|2012-02-26 21:30,27,1283,1283.25,1283,1283.25,11
20120301|2012-02-26 22:00,27,1283,1283,1283,1283,1
20120301|2012-02-26 22:30,27,1283,1283,1282.25,1283,35
20120301|2012-02-26 23:00,27,1282.75,1282.75,1282,1282.75,31
20120301|2012-02-26 23:30,27,1283,1283.75,1282.75,1283.5,43
20120301|2012-02-27 00:00,27,1283.5,1283.5,1282.5,1283.25,27
20120301|2012-02-27 00:30,27,1283.25,1283.75,1283,1283.5,44
20120301|2012-02-27 01:00,27,1283,1283.75,1282,1283.75,158
20120301|2012-02-27 01:30,27,1283.5,1284.5,1283.5,1284,42
20120301|2012-02-27 02:00,27,1282.75,1283.25,1282.5,1282.5,30
20120301|2012-02-27 02:30,27,1282.25,1282.25,1278.5,1279.25,157
20120301|2012-02-27 03:00,27,1279.25,1280.25,1279.25,1280,58
20120301|2012-02-27 03:30,27,1280,1280.25,1279.25,1279.25,34
20120301|2012-02-27 04:00,27,1279.5,1279.5,1277.75,1278,83
20120301|2012-02-27 04:30,27,1278,1278.75,1276.5,1277,96
20120301|2012-02-27 05:00,27,1277.25,1278.5,1277,1277.5,37
20120301|2012-02-27 05:30,27,1277,1277.75,1276.5,1277,106
20120301|2012-02-27 06:00,27,1277,1277.75,1277,1277.25,45
20120301|2012-02-27 06:30,27,1277.25,1280,1277.25,1278.75,36
20120301|2012-02-27 07:00,27,1279,1280,1277.75,1278.5,138
20120301|2012-02-27 09:30,27,1278.75,1284.25,1277.25,1281.75,3087
20120301|2012-02-27 10:00,27,1282,1288.5,1281.75,1287,2738
20120301|2012-02-27 10:30,27,1287,1291.5,1285.25,1291,1885
20120301|2012-02-27 11:00,27,1291.25,1292.25,1288.5,1290.25,1257
20120301|2012-02-27 11:30,27,1290,1292,1289,1290.25,511
20120301|2012-02-27 12:00,27,1291,1294.5,1290.75,1292.25,946
20120301|2012-02-27 12:30,27,1292.25,1294.25,1292.25,1294,1047
20120301|2012-02-27 13:00,27,1294,1295,1291,1293.5,1771
20120301|2012-02-27 18:00,28,1291.5,1293,1291.5,1291.75,143
20120301|2012-02-27 18:30,28,1292,1292.25,1291.5,1292,27
20120301|2012-02-27 19:00,28,1291.75,1293.75,1291.75,1293.75,89
20120301|2012-02-27 19:30,28,1294,1294,1293.5,1294,11
20120301|2012-02-27 20:00,28,1293.75,1293.75,1293.5,1293.75,7
20120301|2012-02-27 20:30,28,1294,1294,1292.5,1292.5,74
20120301|2012-02-27 21:00,28,1292.5,1292.5,1291.75,1292.5,289
20120301|2012-02-27 21:30,28,1292.5,1293,1292.5,1293,25
20120301|2012-02-27 22:00,28,1293,1293,1293,1293,2
20120301|2012-02-27 22:30,28,1293.25,1294,1292.75,1293.5,38
20120301|2012-02-27 23:00,28,1293.75,1293.75,1293.5,1293.5,4
20120301|2012-02-27 23:30,28,1293.75,1294,1293.75,1294,57
20120301|2012-02-28 00:00,28,1294.5,1295.75,1294.5,1295.75,65
20120301|2012-02-28 00:30,28,1296,1297.5,1295.5,1297.25,97
20120301|2012-02-28 01:00,28,1296.75,1297,1295.75,1296.25,58
20120301|2012-02-28 01:30,28,1296.25,1298.75,1296.25,1297.5,127
20120301|2012-02-28 02:00,28,1297.75,1299,1297.75,1299,68
20120301|2012-02-28 02:30,28,1299.25,1303,1297.5,1298,482
20120301|2012-02-28 03:00,28,1298.25,1301.25,1297.5,1300,176
20120301|2012-02-28 03:30,28,1300,1300,1298,1298,40
20120301|2012-02-28 04:00,28,1298.25,1299.25,1296.5,1298.5,47
20120301|2012-02-28 04:30,28,1298.5,1299.5,1298.5,1299.25,23
20120301|2012-02-28 05:00,28,1299,1299.75,1298.25,1299.5,35
20120301|2012-02-28 05:30,28,1300,1300,1299,1299.5,15
20120301|2012-02-28 06:00,28,1299.25,1301,1299.25,1301,139
20120301|2012-02-28 06:30,28,1301,1302.25,1301,1302,78
20120301|2012-02-28 07:00,28,1301.75,1303,1300.75,1300.75,200
20120301|2012-02-28 09:30,28,1301,1303.5,1295.5,1298.75,2399
20120301|2012-02-28 10:00,28,1299.25,1300,1297.75,1299.5,710
20120301|2012-02-28 10:30,28,1299.75,1305.25,1299.75,1301,1115
20120301|2012-02-28 11:00,28,1301.25,1303.75,1300.5,1303.75,363
20120301|2012-02-28 11:30,28,1303.75,1306.75,1303,1304.5,546
20120301|2012-02-28 12:00,28,1304.75,1306.5,1303.25,1305,740
20120301|2012-02-28 12:30,28,1305,1307,1304,1306.25,975
20120301|2012-02-28 13:00,28,1306.25,1307,1303.75,1306.5,1269
20120301|2012-02-28 18:00,29,1304.25,1305.25,1304.25,1305,132
20120301|2012-02-28 18:30,29,1304.75,1305.25,1304.5,1305.25,12
20120301|2012-02-28 19:00,29,1305,1305,1301.5,1301.75,260
20120301|2012-02-28 19:30,29,1302.75,1302.75,1302,1302,26
20120301|2012-02-28 20:00,29,1302,1302.25,1301.75,1302.25,31
20120301|2012-02-28 21:00,29,1302,1302.25,1301.5,1301.5,11
20120301|2012-02-28 21:30,29,1302,1302,1301.5,1302,8
20120301|2012-02-28 22:00,29,1302,1302.25,1301.75,1301.75,12
20120301|2012-02-28 22:30,29,1302.25,1302.5,1302.25,1302.5,5
20120301|2012-02-28 23:00,29,1302.25,1302.5,1302,1302,9
20120301|2012-02-28 23:30,29,1301.75,1302,1301.75,1302,3
20120301|2012-02-29 00:00,29,1302,1302.75,1302,1302.75,6
20120301|2012-02-29 00:30,29,1302.5,1305.25,1302.5,1305.25,7
20120301|2012-02-29 01:00,29,1304.75,1304.75,1302.5,1303.75,20
20120301|2012-02-29 01:30,29,1305.25,1305.25,1305,1305,8
20120301|2012-02-29 02:00,29,1305,1306.25,1305,1306.25,16
20120301|2012-02-29 02:30,29,1306.75,1307.25,1306.75,1307,25
20120301|2012-02-29 03:00,29,1306.75,1307,1304.75,1306.25,25
20120301|2012-02-29 03:30,29,1306.5,1307,1306.25,1307,8
20120301|2012-02-29 04:00,29,1307.25,1308,1306,1308,12
20120301|2012-02-29 04:30,29,1307.5,1307.75,1306,1307.75,14
20120301|2012-02-29 05:00,29,1307.25,1307.25,1307.25,1307.25,5
20120301|2012-02-29 05:30,29,1307.5,1308.5,1307,1308.5,55
20120301|2012-02-29 06:00,29,1308.5,1308.75,1308,1308.5,18
20120301|2012-02-29 06:30,29,1307.75,1308.25,1307.25,1307.25,18
20120301|2012-02-29 07:00,29,1307.25,1308.5,1307.25,1307.75,28
20120301|2012-02-29 09:30,29,1307.25,1310,1302.75,1305.5,892
20120301|2012-02-29 10:00,29,1306,1312.75,1306,1310,322
20120301|2012-02-29 10:30,29,1309.75,1313.5,1308.5,1312.5,269
20120301|2012-02-29 11:00,29,1313,1317.5,1312.5,1314.75,279
20120301|2012-02-29 11:30,29,1314.75,1315.5,1310.75,1313.25,325
20120301|2012-02-29 12:00,29,1313,1315,1312,1313.25,84
20120301|2012-02-29 12:30,29,1314.25,1316.75,1313,1313.25,254
20120301|2012-02-29 13:00,29,1313,1314.25,1308.25,1314.25,449
20120301|2012-02-29 18:00,1,1307.75,1309.25,1305,1305.25,57
20120301|2012-02-29 18:30,1,1305.75,1306.75,1305.75,1306.25,9
20120301|2012-02-29 19:00,1,1304.75,1305.25,1304.25,1305.25,12
20120301|2012-02-29 19:30,1,1305.25,1306,1304.5,1304.5,18
20120301|2012-02-29 20:00,1,1304.25,1304.75,1302.75,1304.75,24
20120301|2012-02-29 20:30,1,1304.75,1304.75,1303.25,1303.5,9
20120301|2012-02-29 21:00,1,1303.75,1304.75,1303.75,1304.25,10
20120301|2012-02-29 21:30,1,1304.5,1304.5,1304.25,1304.25,4
20120301|2012-02-29 22:00,1,1305.5,1306.25,1305.5,1306.25,4
20120301|2012-02-29 22:30,1,1306.25,1306.25,1306.25,1306.25,1
20120301|2012-02-29 23:00,1,1306.25,1306.5,1306,1306.5,6
20120301|2012-02-29 23:30,1,1306.75,1309.25,1306.5,1308.5,26
20120301|2012-03-01 00:00,1,1309,1309,1308,1308,5
20120301|2012-03-01 00:30,1,1306,1306,1300,1300,79
20120301|2012-03-01 01:00,1,1301.25,1301.75,1301.25,1301.75,6
20120301|2012-03-01 01:30,1,1303.75,1304.75,1303.25,1304.75,12
20120301|2012-03-01 02:00,1,1306.25,1307.25,1306.25,1307.25,2
20120301|2012-03-01 02:30,1,1306.25,1307.5,1306.25,1307.5,2
20120301|2012-03-01 03:30,1,1308.5,1308.5,1308.5,1308.5,1
20120301|2012-03-01 04:00,1,1308.75,1308.75,1308.25,1308.25,6
20120301|2012-03-01 04:30,1,1309,1309,1308.25,1308.25,8
20120301|2012-03-01 06:00,1,1311,1311,1309,1309,9
20120301|2012-03-01 06:30,1,1309,1309,1308.75,1308.75,23
20120301|2012-03-01 07:00,1,1309,1309,1308.75,1308.75,2
20120301|2012-03-01 09:30,1,1309,1312.75,1306,1307.25,302
20120301|2012-03-01 10:00,1,1307.25,1313.75,1307.25,1313.75,65
20120301|2012-03-01 10:30,1,1313.5,1317.5,1312.5,1313,114
20120301|2012-03-01 11:00,1,1313.5,1316.5,1313.5,1315,38
20120301|2012-03-01 11:30,1,1315,1316.5,1313,1316,69
20120301|2012-03-01 12:00,1,1316,1317.5,1315.25,1315.75,46
20120301|2012-03-01 12:30,1,1317,1317.5,1313.25,1314.25,132
20120301|2012-03-01 13:00,1,1314.75,1317.25,1314,1316.5,55
20120301|2012-03-01 18:00,2,1316,1316,1316,1316,1
20120301|2012-03-01 19:00,2,1313,1313,1312.5,1312.5,3
20120301|2012-03-01 20:30,2,1312,1312,1312,1312,5
20120301|2012-03-01 23:00,2,1313.25,1313.25,1313.25,1313.25,2
20120301|2012-03-02 02:00,2,1314,1314,1314,1314,2
20120301|2012-03-02 03:00,2,1314.25,1314.25,1314.25,1314.25,2
20120301|2012-03-02 03:30,2,1314.25,1314.25,1314.25,1314.25,11
20120301|2012-03-02 04:00,2,1313.5,1313.5,1313.25,1313.25,41
20120301|2012-03-02 05:30,2,1315,1315,1315,1315,1
20120301|2012-03-02 06:30,2,1312,1312,1312,1312,1
20120301|2012-03-02 07:00,2,1312.5,1312.5,1312.5,1312.5,1
20120301|2012-03-02 09:30,2,1311.5,1316.25,1311.5,1314.5,232
20120301|2012-03-02 10:00,2,1315.25,1322,1315.25,1321.75,290
20120301|2012-03-02 10:30,2,1322.75,1322.75,1320.25,1320.25,122
20120301|2012-03-02 11:00,2,1320.5,1322.75,1320.5,1322.25,33
20120301|2012-03-02 11:30,2,1323,1326.25,1322.75,1322.75,93
20120301|2012-03-02 12:00,2,1323,1323.5,1321,1321.25,32
20120301|2012-03-02 12:30,2,1320.75,1323,1320.25,1322,90
20120301|2012-03-02 13:00,2,1323,1328,1321.75,1327.25,60
20120301|2012-03-04 18:00,5,1325,1326,1323.75,1326,26
20120301|2012-03-04 18:30,5,1327,1327,1327,1327,5
20120301|2012-03-04 19:00,5,1326.5,1326.5,1325,1325,3
20120301|2012-03-04 19:30,5,1325.75,1326.25,1325.75,1326,80
20120301|2012-03-04 20:00,5,1324,1324,1324,1324,1
20120301|2012-03-04 23:30,5,1321.5,1321.5,1321.5,1321.5,1
20120301|2012-03-05 01:30,5,1322.75,1322.75,1322.75,1322.75,1
20120301|2012-03-05 02:00,5,1320.75,1320.75,1320.75,1320.75,2
20120301|2012-03-05 04:00,5,1325.25,1325.25,1325.25,1325.25,2
20120301|2012-03-05 05:30,5,1326,1326,1326,1326,3
20120301|2012-03-05 06:00,5,1327,1327,1327,1327,2
20120301|2012-03-05 09:30,5,1326.75,1328.25,1322,1324.75,99
20120301|2012-03-05 10:00,5,1324.25,1330.75,1322.75,1330.75,101
20120301|2012-03-05 10:30,5,1330.25,1330.25,1326,1328,40
20120301|2012-03-05 11:00,5,1328.5,1329.5,1324.75,1324.75,98
20120301|2012-03-05 11:30,5,1324.5,1324.5,1322.75,1322.75,29
20120301|2012-03-05 12:00,5,1323,1325.25,1320.75,1322.75,42
20120301|2012-03-05 12:30,5,1324,1324.5,1321,1322,26
20120301|2012-03-05 13:00,5,1321.75,1322.5,1320,1320,24
20120301|2012-03-05 19:00,6,1317,1317,1317,1317,1
20120301|2012-03-05 19:30,6,1316,1316,1316,1316,6
20120301|2012-03-05 20:30,6,1316.25,1316.25,1316.25,1316.25,1
20120301|2012-03-05 22:00,6,1317.25,1317.25,1317.25,1317.25,1
20120301|2012-03-06 01:00,6,1322,1322.25,1321.25,1321.25,3
20120301|2012-03-06 01:30,6,1319.75,1319.75,1319.75,1319.75,2
20120301|2012-03-06 02:30,6,1322.5,1322.5,1322.5,1322.5,2
20120301|2012-03-06 04:30,6,1316.5,1316.5,1316.5,1316.5,1
20120301|2012-03-06 05:30,6,1315.25,1315.25,1315.25,1315.25,1
20120301|2012-03-06 06:00,6,1315,1316.75,1315,1316.75,3
20120301|2012-03-06 07:00,6,1315.25,1316.25,1315.25,1316.25,2
20120301|2012-03-06 09:30,6,1312.25,1320.75,1310,1318.5,118
20120301|2012-03-06 10:00,6,1321.25,1327.75,1320.75,1327.25,43
20120301|2012-03-06 10:30,6,1326.75,1326.75,1321.75,1322.75,51
20120301|2012-03-06 11:00,6,1324.25,1326,1322,1322.25,47
20120301|2012-03-06 11:30,6,1323.25,1324.75,1322,1324.25,36
20120301|2012-03-06 12:00,6,1323.5,1326.75,1323.5,1326.5,63
20120301|2012-03-06 12:30,6,1327.75,1328,1324.75,1324.75,30
20120301|2012-03-06 13:00,6,1325.75,1330.5,1325.75,1330.5,72
20120301|2012-03-06 18:00,7,1329.5,1329.5,1327.25,1327.5,7
20120301|2012-03-06 18:30,7,1327.5,1327.5,1325.5,1325.5,10
20120301|2012-03-06 19:00,7,1325.25,1325.25,1325.25,1325.25,1
20120301|2012-03-06 20:00,7,1325.25,1325.25,1325.25,1325.25,2
20120301|2012-03-07 04:30,7,1332.25,1332.25,1332.25,1332.25,1
20120301|2012-03-07 06:30,7,1331,1331,1331,1331,1
20120301|2012-03-07 09:30,7,1329.5,1329.5,1323.75,1327.5,88
20120301|2012-03-07 10:00,7,1327,1327.75,1325,1325,20
20120301|2012-03-07 10:30,7,1326,1330,1325.5,1328.75,35
20120301|2012-03-07 11:00,7,1326.5,1326.5,1324,1324,11
20120301|2012-03-07 11:30,7,1323.25,1323.75,1322,1323.25,6
20120301|2012-03-07 12:00,7,1324.25,1324.25,1322,1322,41
20120301|2012-03-07 12:30,7,1323.25,1323.75,1320,1320,9
20120301|2012-03-07 13:00,7,1320.5,1322,1320.25,1321.25,24
20120301|2012-03-07 18:00,8,1321.25,1321.25,1321.25,1321.25,4
20120301|2012-03-07 18:30,8,1320.5,1320.5,1320.5,1320.5,1
20120301|2012-03-07 19:00,8,1323,1325.25,1323,1325.25,14
20120301|2012-03-07 20:00,8,1325,1325,1324.75,1324.75,2
20120301|2012-03-07 21:30,8,1323,1323,1323,1323,2
20120301|2012-03-07 22:30,8,1325.25,1325.25,1325.25,1325.25,1
20120301|2012-03-08 02:00,8,1327.75,1327.75,1327.75,1327.75,1
20120301|2012-03-08 02:30,8,1323,1323,1323,1323,2
20120301|2012-03-08 06:00,8,1328,1328,1328,1328,1
20120301|2012-03-08 09:30,8,1326.25,1330.75,1325.75,1328.5,100
20120301|2012-03-08 10:00,8,1329,1329,1323.25,1324.75,54
20120301|2012-03-08 10:30,8,1325,1325.5,1324.75,1325,22
20120301|2012-03-08 11:00,8,1326.25,1327.25,1325.5,1327,14
20120301|2012-03-08 11:30,8,1326.25,1328,1326.25,1328,13
20120301|2012-03-08 12:00,8,1327,1327.25,1326.25,1326.25,8
20120301|2012-03-08 12:30,8,1327.25,1329.25,1327.25,1329.25,14
20120301|2012-03-08 13:00,8,1330.5,1330.5,1329.75,1330.5,6
20120301|2012-03-08 19:00,9,1335.75,1335.75,1335.75,1335.75,2
20120301|2012-03-08 20:00,9,1337,1337,1337,1337,1
20120301|2012-03-09 00:00,9,1347.75,1347.75,1347,1347,2
20120301|2012-03-09 01:00,9,1349.5,1349.5,1349.5,1349.5,1
20120301|2012-03-09 03:00,9,1348.25,1348.25,1348.25,1348.25,2
20120301|2012-03-09 03:30,9,1348.25,1348.25,1348.25,1348.25,1
20120301|2012-03-09 04:30,9,1347.25,1347.25,1347.25,1347.25,2
20120301|2012-03-09 06:30,9,1347.25,1347.75,1347.25,1347.75,8
20120301|2012-03-09 07:00,9,1345.25,1345.25,1342.75,1342.75,8
20120301|2012-03-09 09:30,9,1338.25,1347,1331,1347,48
20120301|2012-03-09 10:00,9,1348,1348,1343.25,1344,35
20120301|2012-03-09 10:30,9,1341.75,1341.75,1340,1340.5,14
20120301|2012-03-09 11:00,9,1339.75,1339.75,1330,1331,56
20120301|2012-03-09 11:30,9,1331.5,1331.5,1325.5,1326.25,18
20120301|2012-03-09 12:00,9,1326,1328.25,1326,1328.25,6
20120301|2012-03-09 12:30,9,1325.5,1329.75,1325.5,1329.75,7
20120301|2012-03-09 13:00,9,1332.5,1332.5,1332.25,1332.25,2
20120301|2012-03-11 20:00,12,1332,1333.25,1331.75,1333.25,8
20120301|2012-03-12 00:30,12,1330,1330,1330,1330,1
20120301|2012-03-12 09:30,12,1329,1335,1327.75,1334.75,23
20120301|2012-03-12 10:00,12,1334.75,1334.75,1333,1334.75,17
20120301|2012-03-12 10:30,12,1335.25,1335.25,1333.75,1333.75,4
20120301|2012-03-12 11:00,12,1334,1334.5,1332.5,1332.5,33
20120301|2012-03-12 11:30,12,1332.75,1332.75,1332.75,1332.75,1
20120301|2012-03-12 12:00,12,1332.25,1332.25,1331.25,1332,6
20120301|2012-03-12 12:30,12,1331,1331,1328.75,1329.75,14
20120301|2012-03-12 13:00,12,1329.75,1330.75,1329.75,1330.25,10
20120301|2012-03-12 18:00,13,1329.5,1329.5,1328.5,1328.5,4
20120301|2012-03-12 18:30,13,1330,1330,1330,1330,1
20120301|2012-03-12 21:30,13,1336.25,1337.5,1336.25,1337.5,7
20120301|2012-03-13 05:30,13,1342,1342,1342,1342,2
20120301|2012-03-13 09:30,13,1343.5,1347.75,1341.25,1346.75,87
20120301|2012-03-13 10:00,13,1346.5,1350.25,1344.25,1350.25,55
20120301|2012-03-13 10:30,13,1350.25,1352,1349.25,1351,16
20120301|2012-03-13 11:00,13,1352.5,1352.75,1348.75,1349.5,19
20120301|2012-03-13 11:30,13,1348.25,1349,1347.75,1347.75,10
20120301|2012-03-13 12:00,13,1349,1350.25,1347.75,1348,104
20120301|2012-03-13 12:30,13,1348.5,1348.5,1346,1348.25,30
20120301|2012-03-13 13:00,13,1348.25,1349.5,1346.25,1349.5,64
20120301|2012-03-13 18:00,14,1348.75,1351,1348.75,1351,2
20120301|2012-03-14 00:30,14,1351,1351,1351,1351,4
20120301|2012-03-14 02:00,14,1349.5,1349.5,1349.5,1349.5,1
20120301|2012-03-14 09:30,14,1349.75,1354,1348.75,1349,11
20120301|2012-03-14 10:00,14,1347.25,1348.5,1347.25,1348,3
20120301|2012-03-14 10:30,14,1348.5,1348.75,1347,1347,24
20120301|2012-03-14 12:00,14,1354.25,1354.5,1353,1353,14
20120501|2011-09-26 03:30,26,1269.75,1271,1269.75,1271,4
20120501|2011-09-26 04:00,26,1270.25,1275,1267.5,1275,113
20120501|2011-09-26 04:30,26,1273.25,1273.5,1267,1267,7
20120501|2011-09-26 05:00,26,1270.25,1272,1270,1272,181
20120501|2011-09-26 05:30,26,1273,1273,1273,1273,5
20120501|2011-09-26 06:00,26,1274,1274.75,1271.75,1274.75,66
20120501|2011-09-26 06:30,26,1275,1275,1271.5,1271.5,17
20120501|2011-09-26 07:00,26,1272,1274,1271.5,1273,24
20120501|2011-09-26 09:30,26,1270.25,1274.25,1263.75,1272,437
20120501|2011-09-26 10:00,26,1270.75,1280.5,1270.75,1279,81
20120501|2011-09-26 10:30,26,1281.25,1289.25,1281,1287.5,202
20120501|2011-09-26 11:00,26,1287,1287.25,1278,1278,136
20120501|2011-09-26 11:30,26,1276.75,1281.5,1276.25,1278.75,147
20120501|2011-09-26 12:00,26,1278,1282.75,1277,1282.75,107
20120501|2011-09-26 12:30,26,1281.25,1286.25,1281.25,1285.75,26
20120501|2011-09-26 13:00,26,1285.5,1286.75,1281,1281,120
20120501|2011-09-26 18:00,27,1285,1285,1285,1285,18
20120501|2011-09-26 19:00,27,1285.5,1285.75,1285,1285.5,7
20120501|2011-09-26 19:30,27,1285.5,1286,1285.25,1286,7
20120501|2011-09-26 20:00,27,1284.25,1286.75,1284.25,1285.25,12
20120501|2011-09-26 20:30,27,1285.75,1286.25,1285.75,1286.25,6
20120501|2011-09-26 21:00,27,1287.25,1287.75,1287.25,1287.75,2
20120501|2011-09-26 22:00,27,1287.25,1287.75,1287.25,1287.75,6
20120501|2011-09-26 22:30,27,1288,1288.25,1288,1288.25,2
20120501|2011-09-26 23:00,27,1288.5,1288.5,1288.5,1288.5,1
20120501|2011-09-27 00:30,27,1287,1287.25,1287,1287.25,12
20120501|2011-09-27 01:00,27,1288.5,1288.5,1288,1288.25,91
20120501|2011-09-27 01:30,27,1289,1290.5,1289,1290.5,23
20120501|2011-09-27 03:00,27,1292,1293.5,1292,1293.5,7
20120501|2011-09-27 03:30,27,1293.25,1293.25,1293,1293.25,23
20120501|2011-09-27 04:00,27,1293.25,1293.75,1293.25,1293.75,12
20120501|2011-09-27 04:30,27,1296.25,1296.25,1296.25,1296.25,3
20120501|2011-09-27 05:00,27,1296.25,1296.25,1296,1296,10
20120501|2011-09-27 05:30,27,1295.5,1295.5,1295,1295.5,15
20120501|2011-09-27 06:00,27,1296.5,1297,1296.5,1297,26
20120501|2011-09-27 06:30,27,1297,1298,1297,1298,48
20120501|2011-09-27 07:00,27,1298,1298.25,1298,1298.25,4
20120501|2011-09-27 09:30,27,1299.5,1301.25,1295.5,1297.75,825
20120501|2011-09-27 10:00,27,1297.5,1297.5,1293,1293,184
20120501|2011-09-27 10:30,27,1292.75,1295.75,1291,1292,110
20120501|2011-09-27 11:00,27,1291.5,1291.75,1287.75,1288,58
20120501|2011-09-27 11:30,27,1288,1290.25,1287.5,1290.25,41
20120501|2011-09-27 12:00,27,1290.25,1290.25,1287.25,1287.75,37
20120501|2011-09-27 12:30,27,1287.75,1291,1287,1288.5,38
20120501|2011-09-27 13:00,27,1290.25,1292.75,1286,1286.25,44
20120501|2011-09-27 18:00,28,1285,1285.25,1284,1284,10
20120501|2011-09-27 18:30,28,1280.5,1280.5,1280,1280,5
20120501|2011-09-27 20:30,28,1276.25,1276.75,1276.25,1276.75,2
20120501|2011-09-27 22:00,28,1274.5,1274.5,1273.25,1273.25,75
20120501|2011-09-27 22:30,28,1274,1274,1274,1274,18
20120501|2011-09-27 23:00,28,1275.25,1275.25,1275,1275,3
20120501|2011-09-27 23:30,28,1274,1274.5,1274,1274.5,3
20120501|2011-09-28 00:00,28,1273.75,1273.75,1273.75,1273.75,2
20120501|2011-09-28 00:30,28,1271.75,1271.75,1271.75,1271.75,10
20120501|2011-09-28 01:00,28,1274,1274,1274,1274,20
20120501|2011-09-28 01:30,28,1271.5,1275.25,1271.5,1275.25,42
20120501|2011-09-28 02:00,28,1275.25,1275.25,1274.25,1275.25,10
20120501|2011-09-28 02:30,28,1280,1280,1279.25,1279.25,6
20120501|2011-09-28 03:00,28,1280,1280,1280,1280,2
20120501|2011-09-28 03:30,28,1278.25,1279.25,1278.25,1279.25,10
20120501|2011-09-28 05:30,28,1283,1284,1283,1283.75,6
20120501|2011-09-28 07:00,28,1278.5,1278.5,1278,1278,2
20120501|2011-09-28 09:30,28,1279,1279,1269.75,1274.75,570
20120501|2011-09-28 10:00,28,1274,1275.25,1273.75,1275,116
20120501|2011-09-28 10:30,28,1275.5,1275.75,1270.75,1271,137
20120501|2011-09-28 11:00,28,1270.25,1271.75,1267.25,1269,176
20120501|2011-09-28 11:30,28,1268,1268,1261.5,1262.25,140
20120501|2011-09-28 12:00,28,1262,1262,1251.25,1254.75,265
20120501|2011-09-28 12:30,28,1253.25,1253.25,1248.5,1248.5,315
20120501|2011-09-28 13:00,28,1248.75,1253.5,1247.75,1247.75,182
20120501|2011-09-28 18:00,29,1250,1250,1244.75,1244.75,5
20120501|2011-09-28 18:30,29,1243.25,1244,1240,1240,18
20120501|2011-09-28 19:00,29,1240.5,1240.5,1237.25,1237.25,17
20120501|2011-09-28 19:30,29,1238,1238.75,1237.25,1238.75,12
20120501|2011-09-28 20:00,29,1237.25,1237.25,1235,1236,293
20120501|2011-09-28 20:30,29,1236.25,1240.25,1236,1240.25,9
20120501|2011-09-28 21:00,29,1239.75,1239.75,1237.5,1237.5,3
20120501|2011-09-28 22:00,29,1239.25,1239.25,1237,1237.5,14
20120501|2011-09-28 22:30,29,1237.25,1240,1237.25,1240,2
20120501|2011-09-28 23:00,29,1244,1244,1244,1244,2
20120501|2011-09-28 23:30,29,1243.25,1243.25,1240.25,1240.75,12
20120501|2011-09-29 00:00,29,1243.5,1243.5,1242.25,1242.25,3
20120501|2011-09-29 00:30,29,1244.25,1245,1243,1244.5,17
20120501|2011-09-29 01:00,29,1244.5,1244.5,1243,1243,6
20120501|2011-09-29 01:30,29,1241.75,1242,1241.75,1242,3
20120501|2011-09-29 02:00,29,1244,1244,1244,1244,6
20120501|2011-09-29 02:30,29,1245.5,1249,1245.5,1249,15
20120501|2011-09-29 03:00,29,1248.25,1248.25,1247.75,1248,4
20120501|2011-09-29 03:30,29,1247.5,1248,1247.5,1248,2
20120501|2011-09-29 04:00,29,1247.25,1248,1247.25,1248,3
20120501|2011-09-29 04:30,29,1245.5,1247.5,1245.5,1247.5,7
20120501|2011-09-29 05:00,29,1248.75,1250,1248.75,1250,39
20120501|2011-09-29 06:00,29,1248.5,1248.5,1248.25,1248.25,5
20120501|2011-09-29 06:30,29,1245,1245,1245,1245,2
20120501|2011-09-29 07:00,29,1245.25,1245.25,1245.25,1245.25,2
20120501|2011-09-29 09:30,29,1251.75,1259.75,1249.75,1255.5,709
20120501|2011-09-29 10:00,29,1256,1260.75,1255,1257.75,195
20120501|2011-09-29 10:30,29,1258.25,1262.25,1256.25,1256.5,159
20120501|2011-09-29 11:00,29,1255.5,1259.5,1254.5,1257.75,129
20120501|2011-09-29 11:30,29,1257.5,1260.25,1257.25,1259,78
20120501|2011-09-29 12:00,29,1259,1263.75,1258.75,1261.5,82
20120501|2011-09-29 12:30,29,1263.25,1263.25,1260,1262,127
20120501|2011-09-29 13:00,29,1261.75,1261.75,1256,1256.5,68
20120501|2011-09-29 18:00,30,1257.25,1257.5,1256.5,1256.5,15
20120501|2011-09-29 18:30,30,1256.5,1256.5,1256.5,1256.5,8
20120501|2011-09-29 19:30,30,1257.5,1258.5,1256.5,1256.5,7
20120501|2011-09-29 20:00,30,1256.5,1259.75,1256.5,1259.75,16
20120501|2011-09-29 20:30,30,1260.5,1261.75,1259.25,1261.75,226
20120501|2011-09-29 21:00,30,1261,1263,1261,1261,121
20120501|2011-09-29 21:30,30,1261,1262.75,1260.25,1260.75,87
20120501|2011-09-29 22:00,30,1260.75,1263.5,1260.25,1260.25,348
20120501|2011-09-29 22:30,30,1260.5,1260.5,1260.5,1260.5,2
20120501|2011-09-29 23:00,30,1260.5,1261,1260.25,1260.25,9
20120501|2011-09-29 23:30,30,1260,1260,1259.75,1259.75,4
20120501|2011-09-30 00:00,30,1259.75,1261,1259.75,1261,11
20120501|2011-09-30 00:30,30,1261.75,1264.5,1261.75,1264,155
20120501|2011-09-30 01:00,30,1264.5,1265.5,1263.75,1265.25,165
20120501|2011-09-30 01:30,30,1265.25,1266,1265.25,1266,72
20120501|2011-09-30 02:00,30,1265.75,1265.75,1265.75,1265.75,8
20120501|2011-09-30 03:00,30,1262.25,1262.25,1262,1262,9
20120501|2011-09-30 03:30,30,1262.5,1262.5,1261.25,1262,16
20120501|2011-09-30 04:00,30,1262.25,1262.5,1261.5,1261.5,45
20120501|2011-09-30 04:30,30,1261,1261,1260,1260,3
20120501|2011-09-30 05:00,30,1260,1261.75,1260,1261.75,15
20120501|2011-09-30 05:30,30,1261.75,1262.25,1258,1258,15
20120501|2011-09-30 06:00,30,1255.25,1256,1254,1256,20
20120501|2011-09-30 06:30,30,1254.75,1254.75,1253.75,1253.75,2
20120501|2011-09-30 07:00,30,1253.75,1253.75,1253.75,1253.75,1
20120501|2011-09-30 09:30,30,1233,1233.75,1209,1211.75,1113
20120501|2011-09-30 10:00,30,1213.25,1220.5,1213,1218.5,1291
20120501|2011-09-30 10:30,30,1218,1220,1213.5,1213.5,462
20120501|2011-09-30 11:00,30,1213,1215.25,1212,1215,66
20120501|2011-09-30 11:30,30,1215.25,1215.25,1214.25,1214.75,22
20120501|2011-09-30 12:00,30,1214.5,1217.75,1214,1217.75,85
20120501|2011-09-30 12:30,30,1217,1219.75,1213.5,1213.5,116
20120501|2011-09-30 13:00,30,1213.75,1213.75,1202,1203,1612
20120501|2011-10-02 18:00,3,1202.75,1204.25,1201,1201,8
20120501|2011-10-02 19:30,3,1200,1200,1200,1200,2
20120501|2011-10-02 20:00,3,1199.25,1199.5,1198.25,1199.5,6
20120501|2011-10-02 20:30,3,1198.25,1198.25,1198.25,1198.25,8
20120501|2011-10-02 21:00,3,1197,1198.25,1196.75,1197.25,14
20120501|2011-10-02 21:30,3,1196.75,1196.75,1196.5,1196.75,7
20120501|2011-10-02 22:00,3,1195.75,1195.75,1195,1195.5,5
20120501|2011-10-02 22:30,3,1193.25,1193.25,1193.25,1193.25,5
20120501|2011-10-03 00:30,3,1194.75,1194.75,1194.75,1194.75,1
20120501|2011-10-03 01:00,3,1193.5,1193.5,1193.5,1193.5,1
20120501|2011-10-03 02:30,3,1195.25,1196.25,1195.25,1196.25,4
20120501|2011-10-03 03:00,3,1196.25,1196.75,1196,1196,20
20120501|2011-10-03 03:30,3,1195.75,1196.25,1195.5,1196,27
20120501|2011-10-03 04:00,3,1194.75,1194.75,1193.25,1193.25,22
20120501|2011-10-03 04:30,3,1192.25,1192.25,1189.25,1190,23
20120501|2011-10-03 05:00,3,1189.75,1192,1189.75,1192,43
20120501|2011-10-03 05:30,3,1193.25,1193.5,1193.25,1193.5,4
20120501|2011-10-03 06:00,3,1195.25,1195.5,1195.25,1195.5,4
20120501|2011-10-03 06:30,3,1194,1194.5,1193.25,1193.25,13
20120501|2011-10-03 07:00,3,1194,1194.5,1194,1194.5,3
20120501|2011-10-03 09:30,3,1195,1205.75,1188.25,1202.5,440
20120501|2011-10-03 10:00,3,1203.25,1213.25,1200.75,1213,265
20120501|2011-10-03 10:30,3,1213,1215,1210.5,1213,178
20120501|2011-10-03 11:00,3,1212,1212.5,1208.5,1211,733
20120501|2011-10-03 11:30,3,1210.5,1215.75,1207.5,1215.75,166
20120501|2011-10-03 12:00,3,1214.75,1215.25,1209.5,1213.5,169
20120501|2011-10-03 12:30,3,1213.25,1213.5,1202.5,1205.75,421
20120501|2011-10-03 13:00,3,1205.25,1208,1203,1203.5,239
20120501|2011-10-03 18:00,4,1202.25,1203,1196.5,1196.5,15
20120501|2011-10-03 18:30,4,1198,1198,1198,1198,5
20120501|2011-10-03 19:00,4,1199,1199.75,1199,1199.5,6
20120501|2011-10-03 20:00,4,1201.25,1201.25,1200,1200,3
20120501|2011-10-03 22:30,4,1200.75,1200.75,1200.25,1200.25,7
20120501|2011-10-04 00:30,4,1201,1201,1201,1201,2
20120501|2011-10-04 01:00,4,1204,1204,1204,1204,1
20120501|2011-10-04 01:30,4,1203.75,1203.75,1203.75,1203.75,1
20120501|2011-10-04 02:00,4,1201,1201,1198.5,1198.5,3
20120501|2011-10-04 02:30,4,1198.75,1198.75,1197.75,1197.75,3
20120501|2011-10-04 03:00,4,1198.75,1198.75,1198.75,1198.75,5
20120501|2011-10-04 03:30,4,1198.75,1198.75,1198.75,1198.75,9
20120501|2011-10-04 04:00,4,1198.25,1198.5,1198.25,1198.5,10
20120501|2011-10-04 07:00,4,1192.25,1192.5,1192.25,1192.5,2
20120501|2011-10-04 09:30,4,1190.75,1196,1181.5,1186.5,1148
20120501|2011-10-04 10:00,4,1187,1194.25,1184.5,1188,385
20120501|2011-10-04 10:30,4,1187.25,1188.5,1183,1186.25,139
20120501|2011-10-04 11:00,4,1189,1192,1186,1186,105
20120501|2011-10-04 11:30,4,1185.5,1189.5,1184.5,1189.5,62
20120501|2011-10-04 12:00,4,1190,1194,1189.75,1193.25,48
20120501|2011-10-04 12:30,4,1192.5,1194.25,1191.5,1194.25,184
20120501|2011-10-04 13:00,4,1193,1193.75,1186.5,1186.5,402
20120501|2011-10-04 18:00,5,1194.75,1195.75,1194,1195.75,5
20120501|2011-10-04 18:30,5,1194.25,1196,1194.25,1196,4
20120501|2011-10-04 19:00,5,1194.5,1194.5,1194.5,1194.5,3
20120501|2011-10-04 19:30,5,1195,1195,1195,1195,1
20120501|2011-10-04 20:30,5,1194.5,1195,1194.5,1195,8
20120501|2011-10-04 23:00,5,1196.75,1200,1196.75,1200,4
20120501|2011-10-05 00:30,5,1197.75,1197.75,1197.75,1197.75,2
20120501|2011-10-05 01:30,5,1197.75,1197.75,1197.75,1197.75,3
20120501|2011-10-05 03:00,5,1200.25,1200.25,1200.25,1200.25,2
20120501|2011-10-05 03:30,5,1201.25,1201.25,1201.25,1201.25,7
20120501|2011-10-05 04:00,5,1201.5,1201.5,1199,1199,10
20120501|2011-10-05 04:30,5,1197.5,1197.5,1197.5,1197.5,1
20120501|2011-10-05 05:00,5,1199.75,1200.25,1199.75,1200.25,7
20120501|2011-10-05 06:00,5,1201,1202,1201,1202,28
20120501|2011-10-05 06:30,5,1202,1202,1201,1201,7
20120501|2011-10-05 07:00,5,1202,1202.5,1202,1202,9
20120501|2011-10-05 09:30,5,1200,1201.75,1193,1193,306
20120501|2011-10-05 10:00,5,1195.75,1195.75,1190.5,1192.5,160
20120501|2011-10-05 10:30,5,1196.5,1197.5,1193,1196.25,160
20120501|2011-10-05 11:00,5,1196,1198.75,1195.5,1196.25,233
20120501|2011-10-05 11:30,5,1194,1198,1193.5,1198,28
20120501|2011-10-05 12:00,5,1198,1198,1195,1196,133
20120501|2011-10-05 12:30,5,1195.75,1198,1195,1197.75,132
20120501|2011-10-05 13:00,5,1197.5,1197.5,1193.25,1195,260
20120501|2011-10-05 18:00,6,1194.5,1196.75,1194.5,1196.75,11
20120501|2011-10-05 18:30,6,1194,1194,1194,1194,1
20120501|2011-10-05 20:00,6,1195,1195.25,1195,1195.25,20
20120501|2011-10-05 20:30,6,1192.25,1192.25,1188.5,1189.5,10
20120501|2011-10-05 21:30,6,1195.25,1195.25,1195.25,1195.25,1
20120501|2011-10-05 22:00,6,1190,1190,1190,1190,2
20120501|2011-10-06 02:00,6,1196.75,1200,1196.75,1200,8
20120501|2011-10-06 02:30,6,1200,1201.25,1200,1201.25,15
20120501|2011-10-06 03:00,6,1203.75,1206.25,1203.25,1206.25,6
20120501|2011-10-06 03:30,6,1207,1210.5,1207,1210.5,25
20120501|2011-10-06 04:00,6,1211.25,1211.5,1211.25,1211.5,8
20120501|2011-10-06 04:30,6,1209.5,1210.75,1209.5,1210.75,10
20120501|2011-10-06 05:30,6,1211.25,1211.25,1208.25,1208.75,91
20120501|2011-10-06 06:30,6,1205,1205,1205,1205,1
20120501|2011-10-06 07:00,6,1204.25,1204.5,1203.5,1203.5,6
20120501|2011-10-06 09:30,6,1205.5,1208.75,1197,1198,956
20120501|2011-10-06 10:00,6,1197.75,1197.75,1193,1195,431
20120501|2011-10-06 10:30,6,1196.25,1199,1196,1198.25,169
20120501|2011-10-06 11:00,6,1199.75,1200,1196.75,1197.25,140
20120501|2011-10-06 11:30,6,1196.5,1198.25,1196.5,1197,41
20120501|2011-10-06 12:00,6,1197,1198.75,1196.75,1198.25,50
20120501|2011-10-06 12:30,6,1198,1202.5,1197.5,1202.25,152
20120501|2011-10-06 13:00,6,1203,1203,1192,1192,621
20120501|2011-10-06 18:00,7,1193.5,1193.5,1189.5,1189.5,10
20120501|2011-10-06 18:30,7,1188.75,1188.75,1188.5,1188.75,5
20120501|2011-10-06 20:00,7,1188,1188,1184.5,1184.5,8
20120501|2011-10-06 20:30,7,1186.75,1186.75,1186.75,1186.75,7
20120501|2011-10-06 21:00,7,1187.5,1187.5,1187.5,1187.5,1
20120501|2011-10-06 21:30,7,1188.25,1188.25,1186,1186,18
20120501|2011-10-06 22:00,7,1186,1186,1185.75,1186,10
20120501|2011-10-06 22:30,7,1189.25,1189.5,1189.25,1189.5,5
20120501|2011-10-07 01:00,7,1188,1188,1188,1188,1
20120501|2011-10-07 02:00,7,1187.5,1187.5,1187.5,1187.5,1
20120501|2011-10-07 02:30,7,1189.75,1192.75,1189.75,1191.5,20
20120501|2011-10-07 03:00,7,1190.25,1191.5,1190.25,1191.5,4
20120501|2011-10-07 03:30,7,1191,1191.75,1190.25,1191.75,15
20120501|2011-10-07 04:00,7,1192,1192.25,1191.75,1191.75,14
20120501|2011-10-07 04:30,7,1189.5,1189.5,1189.25,1189.25,3
20120501|2011-10-07 05:00,7,1188.75,1189,1188.5,1188.75,9
20120501|2011-10-07 05:30,7,1188.5,1188.5,1187,1187.25,13
20120501|2011-10-07 06:00,7,1188,1188,1185.75,1186,19
20120501|2011-10-07 06:30,7,1185.5,1185.5,1183.75,1183.75,22
20120501|2011-10-07 07:00,7,1183,1183.75,1182.25,1182.5,31
20120501|2011-10-07 09:30,7,1186,1199,1186,1196.5,479
20120501|2011-10-07 10:00,7,1196.75,1197,1191.5,1193.75,71
20120501|2011-10-07 10:30,7,1194.25,1194.75,1190.25,1193.75,37
20120501|2011-10-07 11:00,7,1192.5,1192.75,1186,1187.75,201
20120501|2011-10-07 11:30,7,1186.75,1187.75,1186.75,1187.25,26
20120501|2011-10-07 12:00,7,1188,1191,1188,1190.5,5
20120501|2011-10-07 12:30,7,1188.75,1191.75,1188.5,1189.5,41
20120501|2011-10-07 13:00,7,1189,1190.5,1186.25,1189.5,137
20120501|2011-10-09 18:00,10,1189.5,1189.5,1189.5,1189.5,1
20120501|2011-10-09 18:30,10,1193.75,1193.75,1193.75,1193.75,3
20120501|2011-10-09 19:00,10,1193.75,1193.75,1193.5,1193.5,27
20120501|2011-10-09 19:30,10,1193.75,1194.25,1191.75,1193.25,273
20120501|2011-10-09 20:00,10,1195.75,1213.5,1195.5,1212,341
20120501|2011-10-09 20:30,10,1211.75,1211.75,1210,1210,71
20120501|2011-10-09 21:00,10,1210.25,1210.75,1206.5,1206.5,47
20120501|2011-10-09 21:30,10,1207.75,1211.25,1207,1209.5,297
20120501|2011-10-09 22:00,10,1209.5,1212.5,1209.5,1211.75,219
20120501|2011-10-09 23:00,10,1209,1209,1209,1209,1
20120501|2011-10-09 23:30,10,1208.5,1208.5,1208,1208,2
20120501|2011-10-10 00:30,10,1209.5,1213.5,1209,1209,329
20120501|2011-10-10 01:00,10,1209,1212.5,1208,1211.75,226
20120501|2011-10-10 01:30,10,1211.75,1213,1211.75,1212.5,7
20120501|2011-10-10 02:00,10,1212.75,1213.25,1211.75,1212.75,18
20120501|2011-10-10 02:30,10,1213,1216,1211.25,1216,43
20120501|2011-10-10 03:00,10,1214.75,1215.5,1214.75,1215.25,5
20120501|2011-10-10 03:30,10,1214.75,1214.75,1213.5,1214.5,7
20120501|2011-10-10 04:00,10,1214.5,1214.5,1213.5,1213.5,6
20120501|2011-10-10 04:30,10,1213,1213,1212.5,1212.5,9
20120501|2011-10-10 05:00,10,1212,1212,1212,1212,1
20120501|2011-10-10 06:00,10,1212.75,1213,1211.75,1213,23
20120501|2011-10-10 06:30,10,1212.5,1212.5,1211.25,1211.5,16
20120501|2011-10-10 07:00,10,1214,1214,1214,1214,3
20120501|2011-10-10 09:30,10,1215.25,1220,1209,1209.75,152
20120501|2011-10-10 10:00,10,1210.5,1210.5,1208.5,1208.5,41
20120501|2011-10-10 10:30,10,1209,1209,1206.75,1207,79
20120501|2011-10-10 11:00,10,1207.5,1209,1207,1208.5,42
20120501|2011-10-10 11:30,10,1210,1210,1205.5,1207,54
20120501|2011-10-10 12:00,10,1205.25,1205.75,1204.5,1205,77
20120501|2011-10-10 12:30,10,1205,1205.25,1204.25,1205,66
20120501|2011-10-10 13:00,10,1205.25,1207.25,1203.75,1207.25,120
20120501|2011-10-10 18:00,11,1206.5,1210.25,1206.5,1210.25,8
20120501|2011-10-10 19:00,11,1208,1209,1208,1209,2
20120501|2011-10-10 19:30,11,1207.25,1207.25,1207,1207,2
20120501|2011-10-10 20:00,11,1213,1220.75,1212.75,1220.5,817
20120501|2011-10-10 20:30,11,1220.75,1221.25,1215.5,1218.25,197
20120501|2011-10-10 21:00,11,1218.25,1221.25,1218.25,1220.5,168
20120501|2011-10-10 21:30,11,1220,1220.75,1216,1216,156
20120501|2011-10-10 22:00,11,1216.5,1217,1216.25,1216.25,134
20120501|2011-10-10 23:30,11,1215.5,1215.5,1215,1215,2
20120501|2011-10-11 00:00,11,1214,1214,1214,1214,1
20120501|2011-10-11 00:30,11,1213,1213,1209.25,1209.25,185
20120501|2011-10-11 01:00,11,1210,1210,1206,1206,337
20120501|2011-10-11 01:30,11,1207,1207,1203.25,1203.25,390
20120501|2011-10-11 02:00,11,1203.5,1203.5,1203.25,1203.25,7
20120501|2011-10-11 02:30,11,1205.5,1207.5,1205.5,1206.25,30
20120501|2011-10-11 03:00,11,1205.25,1205.5,1203,1203.25,25
20120501|2011-10-11 03:30,11,1203.75,1204.25,1203.5,1204,31
20120501|2011-10-11 04:00,11,1203.75,1203.75,1203.25,1203.75,22
20120501|2011-10-11 04:30,11,1203,1204,1203,1204,36
20120501|2011-10-11 05:00,11,1204,1206.75,1204,1206.25,11
20120501|2011-10-11 05:30,11,1208,1215,1208,1215,116
20120501|2011-10-11 06:00,11,1217,1221.5,1216.5,1218.5,235
20120501|2011-10-11 06:30,11,1216.5,1216.5,1214,1214.75,41
20120501|2011-10-11 07:00,11,1213.75,1219.5,1213.75,1219.5,13
20120501|2011-10-11 09:30,11,1219.75,1228.5,1216.25,1225,653
20120501|2011-10-11 10:00,11,1225.75,1244,1223.5,1241.75,779
20120501|2011-10-11 10:30,11,1243.75,1250.5,1239,1246.75,737
20120501|2011-10-11 11:00,11,1248,1252,1244.75,1252,469
20120501|2011-10-11 11:30,11,1253.25,1262.25,1251,1261,491
20120501|2011-10-11 12:00,11,1263.5,1270,1261.75,1262.25,209
20120501|2011-10-11 12:30,11,1259.25,1264,1255.5,1264,148
20120501|2011-10-11 13:00,11,1264,1265.25,1257.5,1259.75,166
20120501|2011-10-11 18:00,12,1259.5,1262.75,1259,1262.75,17
20120501|2011-10-11 19:30,12,1258,1258.5,1254.75,1255,49
20120501|2011-10-11 20:00,12,1255,1255,1239,1246.5,958
20120501|2011-10-11 20:30,12,1246.5,1248.75,1245,1245,90
20120501|2011-10-11 21:00,12,1245,1247.75,1245,1247.75,10
20120501|2011-10-11 21:30,12,1247.25,1247.5,1245,1245,16
20120501|2011-10-11 22:00,12,1246.75,1249.5,1246.75,1249.5,3
20120501|2011-10-11 23:00,12,1251,1251,1251,1251,1
20120501|2011-10-11 23:30,12,1251.75,1251.75,1251.75,1251.75,10
20120501|2011-10-12 00:00,12,1251,1251,1251,1251,21
20120501|2011-10-12 00:30,12,1250.25,1250.5,1249.25,1249.25,6
20120501|2011-10-12 01:00,12,1249.5,1251.5,1249.5,1251.5,4
20120501|2011-10-12 01:30,12,1253,1253.5,1252.75,1253.25,13
20120501|2011-10-12 02:00,12,1254,1255,1252,1252,8
20120501|2011-10-12 03:00,12,1257,1257,1256.5,1256.5,4
20120501|2011-10-12 03:30,12,1256.75,1257,1255.25,1255.25,3
20120501|2011-10-12 04:00,12,1257,1258,1257,1258,10
20120501|2011-10-12 04:30,12,1258,1258,1258,1258,1
20120501|2011-10-12 05:30,12,1256.75,1257.5,1256.5,1257.5,12
20120501|2011-10-12 06:00,12,1257.25,1259,1257.25,1257.75,43
20120501|2011-10-12 06:30,12,1257.25,1257.75,1256.5,1257,10
20120501|2011-10-12 07:00,12,1257,1259.25,1257,1257.75,54
20120501|2011-10-12 09:30,12,1260,1270,1251,1261.5,543
20120501|2011-10-12 10:00,12,1259.25,1261.5,1254.75,1254.75,82
20120501|2011-10-12 10:30,12,1255,1258.25,1253.25,1258.25,208
20120501|2011-10-12 11:00,12,1254.5,1254.75,1251.75,1252.25,20
20120501|2011-10-12 11:30,12,1254.75,1257,1254.75,1256.75,57
20120501|2011-10-12 12:00,12,1261.25,1261.25,1256.5,1258,94
20120501|2011-10-12 12:30,12,1260,1262,1257.75,1260,32
20120501|2011-10-12 13:00,12,1261.5,1264.75,1261.5,1262,41
20120501|2011-10-12 18:00,13,1261.25,1261.25,1259.25,1259.25,3
20120501|2011-10-12 20:00,13,1260.75,1262.5,1258.5,1258.5,41
20120501|2011-10-12 21:00,13,1257.75,1257.75,1257.5,1257.5,2
20120501|2011-10-12 21:30,13,1255,1255,1255,1255,100
20120501|2011-10-12 23:30,13,1258.25,1258.25,1258.25,1258.25,2
20120501|2011-10-13 00:00,13,1257,1257,1256,1256,10
20120501|2011-10-13 00:30,13,1255.5,1255.5,1254.75,1254.75,15
20120501|2011-10-13 01:00,13,1253.75,1253.75,1253.25,1253.5,7
20120501|2011-10-13 01:30,13,1254.25,1255.75,1254.25,1255.75,3
20120501|2011-10-13 02:00,13,1256,1256.5,1256,1256.5,2
20120501|2011-10-13 02:30,13,1259.25,1259.25,1258.75,1259.25,16
20120501|2011-10-13 03:00,13,1256.5,1257.5,1255.25,1255.25,23
20120501|2011-10-13 03:30,13,1257.5,1257.5,1257.5,1257.5,1
20120501|2011-10-13 04:00,13,1258.75,1258.75,1258.75,1258.75,1
20120501|2011-10-13 04:30,13,1258.25,1258.75,1257.75,1258.25,21
20120501|2011-10-13 06:30,13,1257.25,1257.25,1255.25,1255.5,10
20120501|2011-10-13 07:00,13,1255.25,1256,1254.25,1254.25,6
20120501|2011-10-13 09:30,13,1255,1262.5,1252.5,1257.75,170
20120501|2011-10-13 10:00,13,1259.5,1263.5,1258.5,1260,93
20120501|2011-10-13 10:30,13,1261.25,1261.25,1257,1258.25,89
20120501|2011-10-13 11:00,13,1258,1258.25,1255.75,1257.75,94
20120501|2011-10-13 11:30,13,1256.75,1261.5,1256.75,1261,27
20120501|2011-10-13 12:00,13,1261,1275,1261,1273.25,303
20120501|2011-10-13 12:30,13,1273.25,1276.5,1272,1272.5,294
20120501|2011-10-13 13:00,13,1271.5,1277,1270,1273,172
20120501|2011-10-13 19:30,14,1276.75,1276.75,1276.5,1276.5,3
20120501|2011-10-13 20:00,14,1274,1274,1270,1271,79
20120501|2011-10-13 20:30,14,1271,1271,1268.25,1268.25,41
20120501|2011-10-13 21:00,14,1268.5,1270.75,1268.5,1270.75,3
20120501|2011-10-13 21:30,14,1270.75,1271,1270.75,1271,2
20120501|2011-10-13 22:00,14,1270,1270.5,1269.25,1269.25,25
20120501|2011-10-13 22:30,14,1268.75,1268.75,1268.75,1268.75,1
20120501|2011-10-14 01:00,14,1271,1271,1271,1271,36
20120501|2011-10-14 01:30,14,1271,1271,1271,1271,29
20120501|2011-10-14 02:30,14,1271,1271,1270.75,1271,40
20120501|2011-10-14 03:00,14,1273,1274,1272.5,1274,3
20120501|2011-10-14 03:30,14,1275,1280,1275,1280,57
20120501|2011-10-14 04:00,14,1280.5,1282.25,1279.5,1282,19
20120501|2011-10-14 04:30,14,1282.25,1283.25,1282.25,1283.25,12
20120501|2011-10-14 05:30,14,1282.5,1283.75,1282.5,1283.75,2
20120501|2011-10-14 06:00,14,1283.75,1283.75,1283,1283,16
20120501|2011-10-14 06:30,14,1282,1284.5,1282,1284.5,85
20120501|2011-10-14 07:00,14,1284.25,1284.25,1281.75,1282.25,89
20120501|2011-10-14 09:30,14,1283.5,1291.75,1281.75,1288.5,662
20120501|2011-10-14 10:00,14,1288.75,1290,1284.75,1286.5,170
20120501|2011-10-14 10:30,14,1286.5,1286.5,1275.5,1275.75,156
20120501|2011-10-14 11:00,14,1274.25,1283.25,1274.25,1281.75,310
20120501|2011-10-14 11:30,14,1281,1285,1280,1282.5,279
20120501|2011-10-14 12:00,14,1282.75,1285.75,1282.75,1285.75,68
20120501|2011-10-14 12:30,14,1285.75,1289.5,1285.25,1289.5,544
20120501|2011-10-14 13:00,14,1289.5,1290.5,1287,1287.25,105
20120501|2011-10-16 18:00,17,1287.75,1287.75,1283.75,1283.75,37
20120501|2011-10-16 18:30,17,1283.5,1283.5,1283,1283,26
20120501|2011-10-16 20:00,17,1282.25,1282.25,1279,1279,247
20120501|2011-10-16 20:30,17,1279.5,1281,1277.75,1278.25,153
20120501|2011-10-16 21:00,17,1278.75,1279.25,1278,1278,23
20120501|2011-10-16 21:30,17,1278.75,1278.75,1275.75,1275.75,250
20120501|2011-10-17 00:30,17,1279.75,1280.25,1278,1278,62
20120501|2011-10-17 01:00,17,1279.5,1279.75,1279,1279,45
20120501|2011-10-17 01:30,17,1278.5,1282.75,1278.25,1281.25,126
20120501|2011-10-17 02:00,17,1284,1284.25,1284,1284.25,102
20120501|2011-10-17 02:30,17,1286,1286,1286,1286,8
20120501|2011-10-17 03:00,17,1286,1288,1286,1288,936
20120501|2011-10-17 03:30,17,1283.5,1283.5,1283.5,1283.5,2
20120501|2011-10-17 04:00,17,1284.75,1284.75,1276.75,1277.25,80
20120501|2011-10-17 04:30,17,1279,1279,1275.25,1275.25,23
20120501|2011-10-17 05:30,17,1274,1274,1273,1273,10
20120501|2011-10-17 06:00,17,1271.75,1271.75,1271,1271,3
20120501|2011-10-17 06:30,17,1275,1275,1273,1273,3
20120501|2011-10-17 07:00,17,1273.75,1273.75,1273.75,1273.75,3
20120501|2011-10-17 09:30,17,1274,1280.75,1273,1279.25,584
20120501|2011-10-17 10:00,17,1279.25,1279.75,1275,1276.75,124
20120501|2011-10-17 10:30,17,1278,1280.5,1276,1276.5,400
20120501|2011-10-17 11:00,17,1275.5,1276.5,1270,1272,284
20120501|2011-10-17 11:30,17,1272.75,1275.75,1272,1275.75,38
20120501|2011-10-17 12:00,17,1275,1277.25,1273,1273.25,39
20120501|2011-10-17 12:30,17,1273.25,1274,1271.75,1272.75,55
20120501|2011-10-17 13:00,17,1271.75,1272,1267.75,1268,184
20120501|2011-10-17 18:00,18,1269.25,1270,1265.75,1265.75,10
20120501|2011-10-17 18:30,18,1266,1266,1263.75,1263.75,3
20120501|2011-10-17 19:00,18,1263.25,1263.25,1263.25,1263.25,6
20120501|2011-10-17 19:30,18,1265.25,1265.5,1265.25,1265.5,25
20120501|2011-10-17 20:00,18,1263.25,1263.25,1258.75,1259.5,236
20120501|2011-10-17 20:30,18,1258.75,1258.75,1257.25,1257.75,249
20120501|2011-10-17 21:00,18,1257,1257,1253,1253.5,267
20120501|2011-10-17 21:30,18,1253.75,1254.5,1253.5,1253.5,6
20120501|2011-10-17 22:00,18,1252,1252.5,1251.25,1252.5,31
20120501|2011-10-17 23:00,18,1255.25,1261.25,1255.25,1260,11
20120501|2011-10-17 23:30,18,1259.75,1259.75,1259.75,1259.75,1
20120501|2011-10-18 00:00,18,1260.25,1260.25,1259.75,1259.75,105
20120501|2011-10-18 00:30,18,1259,1259,1258.5,1258.5,22
20120501|2011-10-18 01:00,18,1257,1257,1256,1257,6
20120501|2011-10-18 01:30,18,1255.25,1255.25,1252.75,1252.75,21
20120501|2011-10-18 02:00,18,1253.25,1253.25,1253.25,1253.25,3
20120501|2011-10-18 02:30,18,1251.75,1251.75,1251,1251,2
20120501|2011-10-18 03:30,18,1251.75,1251.75,1250,1250,2
20120501|2011-10-18 04:00,18,1248.75,1249.75,1248.75,1249.75,29
20120501|2011-10-18 04:30,18,1249.5,1249.5,1246,1247.5,26
20120501|2011-10-18 05:00,18,1246.75,1248.5,1246.75,1248.5,10
20120501|2011-10-18 05:30,18,1250,1250,1248.25,1248.5,30
20120501|2011-10-18 06:00,18,1248,1248,1247,1247.5,11
20120501|2011-10-18 06:30,18,1248.25,1249,1244.75,1245,57
20120501|2011-10-18 07:00,18,1243.25,1245.25,1243.25,1245.25,6
20120501|2011-10-18 09:30,18,1248,1256.75,1247.25,1256.75,1130
20120501|2011-10-18 10:00,18,1256.75,1259,1255.75,1256.75,446
20120501|2011-10-18 10:30,18,1256,1259,1255.75,1255.75,97
20120501|2011-10-18 11:00,18,1255.25,1258,1254.25,1255.25,80
20120501|2011-10-18 11:30,18,1256.5,1260.5,1256.25,1260.5,73
20120501|2011-10-18 12:00,18,1261,1262.75,1258.5,1261.5,180
20120501|2011-10-18 12:30,18,1261.75,1263.5,1257.75,1262,218
20120501|2011-10-18 13:00,18,1262.25,1268,1260.75,1264.75,384
20120501|2011-10-18 18:00,19,1265.75,1267.25,1265,1265,17
20120501|2011-10-18 19:30,19,1265.5,1266.5,1265,1265,11
20120501|2011-10-18 20:00,19,1265,1270,1265,1267,164
20120501|2011-10-18 20:30,19,1265,1265,1262.5,1263,29
20120501|2011-10-18 21:00,19,1262,1262,1262,1262,5
20120501|2011-10-18 22:30,19,1261,1261,1261,1261,3
20120501|2011-10-19 00:30,19,1257.75,1257.75,1256.5,1257.75,31
20120501|2011-10-19 01:00,19,1255.75,1256.75,1255.75,1256.75,7
20120501|2011-10-19 01:30,19,1258.75,1259.5,1258.75,1259.5,15
20120501|2011-10-19 02:00,19,1258,1258,1258,1258,2
20120501|2011-10-19 02:30,19,1263,1263,1260,1260,5
20120501|2011-10-19 03:00,19,1261.75,1261.75,1261,1261,3
20120501|2011-10-19 03:30,19,1263.5,1266.5,1263.5,1265.25,4
20120501|2011-10-19 04:00,19,1265,1268,1265,1268,31
20120501|2011-10-19 04:30,19,1268,1268,1267,1267.5,236
20120501|2011-10-19 05:00,19,1267.5,1269.75,1267.5,1269.75,282
20120501|2011-10-19 05:30,19,1269.25,1269.25,1269.25,1269.25,1
20120501|2011-10-19 06:00,19,1269.75,1269.75,1269.75,1269.75,1
20120501|2011-10-19 06:30,19,1270,1270,1270,1270,1
20120501|2011-10-19 07:00,19,1266,1266,1265,1265,3
20120501|2011-10-19 09:30,19,1265.5,1273.5,1264,1268,376
20120501|2011-10-19 10:00,19,1265.75,1265.75,1256.5,1258.25,364
20120501|2011-10-19 10:30,19,1258.25,1258.75,1252,1252,135
20120501|2011-10-19 11:00,19,1253,1256,1251.5,1256,397
20120501|2011-10-19 11:30,19,1256.75,1258,1254.5,1254.5,19
20120501|2011-10-19 12:00,19,1256,1259.25,1256,1258.25,25
20120501|2011-10-19 12:30,19,1257.75,1257.75,1249,1249.75,633
20120501|2011-10-19 13:00,19,1248.25,1249,1242.5,1244,340
20120501|2011-10-19 18:00,20,1243.75,1243.75,1238,1238,7
20120501|2011-10-19 18:30,20,1234.25,1235,1232.25,1233,515
20120501|2011-10-19 19:00,20,1233.25,1235.5,1233.25,1235.5,2
20120501|2011-10-19 19:30,20,1235,1235,1233.25,1233.5,5
20120501|2011-10-19 20:00,20,1232.5,1232.5,1230,1232,23
20120501|2011-10-19 20:30,20,1231,1231,1230.5,1230.5,27
20120501|2011-10-19 21:00,20,1228.75,1228.75,1226.25,1226.25,6
20120501|2011-10-19 21:30,20,1230,1230.25,1230,1230.25,24
20120501|2011-10-19 22:00,20,1233,1233.5,1233,1233.5,7
20120501|2011-10-19 22:30,20,1233,1233,1233,1233,2
20120501|2011-10-19 23:30,20,1234,1234,1232.75,1232.75,49
20120501|2011-10-20 00:00,20,1230.5,1230.5,1229,1229,2
20120501|2011-10-20 00:30,20,1228,1228,1228,1228,2
20120501|2011-10-20 01:00,20,1227.5,1231.5,1227.5,1231.5,13
20120501|2011-10-20 01:30,20,1231.5,1234,1231.5,1234,41
20120501|2011-10-20 02:00,20,1236,1236,1236,1236,2
20120501|2011-10-20 02:30,20,1236,1236,1234,1234.25,7
20120501|2011-10-20 03:00,20,1235,1237,1235,1237,11
20120501|2011-10-20 03:30,20,1237,1237,1237,1237,2
20120501|2011-10-20 04:00,20,1235.75,1236.25,1235.75,1236.25,12
20120501|2011-10-20 04:30,20,1240.5,1241,1240.5,1240.5,10
20120501|2011-10-20 05:00,20,1241.25,1241.5,1241.25,1241.5,2
20120501|2011-10-20 05:30,20,1241,1242,1241,1241.5,16
20120501|2011-10-20 06:00,20,1241.5,1241.5,1238.75,1238.75,42
20120501|2011-10-20 07:00,20,1242,1243.25,1242,1243,87
20120501|2011-10-20 09:30,20,1243,1243,1236.25,1238,448
20120501|2011-10-20 10:00,20,1237.75,1238.5,1232,1235,240
20120501|2011-10-20 10:30,20,1235.25,1235.5,1231,1231,202
20120501|2011-10-20 11:00,20,1230.5,1230.5,1220.75,1223,392
20120501|2011-10-20 11:30,20,1224.25,1230.75,1224.25,1230.75,142
20120501|2011-10-20 12:00,20,1231,1235.25,1230,1234.25,86
20120501|2011-10-20 12:30,20,1235.75,1238.75,1235,1235.75,134
20120501|2011-10-20 13:00,20,1236,1243.5,1236,1240.25,136
20120501|2011-10-20 18:00,21,1244.75,1244.75,1244.75,1244.75,1
20120501|2011-10-20 18:30,21,1243.75,1243.75,1243.25,1243.25,2
20120501|2011-10-20 19:00,21,1242.25,1242.25,1242.25,1242.25,2
20120501|2011-10-20 19:30,21,1243.5,1245.5,1243.5,1245.5,8
20120501|2011-10-20 20:00,21,1246.5,1248,1246,1248,37
20120501|2011-10-20 20:30,21,1248,1250.5,1248,1250.5,24
20120501|2011-10-20 21:00,21,1251.25,1251.25,1251.25,1251.25,5
20120501|2011-10-20 21:30,21,1249.5,1249.5,1249.5,1249.5,2
20120501|2011-10-20 22:00,21,1247.5,1248,1247.5,1248,2
20120501|2011-10-21 00:00,21,1248,1248,1248,1248,1
20120501|2011-10-21 00:30,21,1249.5,1250.25,1249.5,1250.25,4
20120501|2011-10-21 01:00,21,1249.5,1249.5,1249,1249,2
20120501|2011-10-21 01:30,21,1248.5,1249.5,1247.75,1249.5,9
20120501|2011-10-21 02:00,21,1248.75,1248.75,1246.75,1247,32
20120501|2011-10-21 02:30,21,1247,1247,1246.75,1246.75,2
20120501|2011-10-21 03:00,21,1247,1247,1246,1246,2
20120501|2011-10-21 03:30,21,1246,1246,1246,1246,2
20120501|2011-10-21 04:00,21,1245.75,1245.75,1245.5,1245.75,31
20120501|2011-10-21 04:30,21,1247,1247,1247,1247,1
20120501|2011-10-21 05:00,21,1248.25,1248.25,1247.75,1247.75,3
20120501|2011-10-21 05:30,21,1249.5,1250.75,1249,1250.75,3
20120501|2011-10-21 06:00,21,1250.75,1253,1250.75,1253,4
20120501|2011-10-21 06:30,21,1253.25,1253.25,1252,1252,8
20120501|2011-10-21 07:00,21,1251.25,1251.25,1251.25,1251.25,1
20120501|2011-10-21 09:30,21,1257.75,1262.75,1252.5,1254.5,251
20120501|2011-10-21 10:00,21,1255,1255,1247,1248.75,290
20120501|2011-10-21 10:30,21,1249,1253.75,1247.5,1251.5,164
20120501|2011-10-21 11:00,21,1250.5,1252,1243.75,1244.25,224
20120501|2011-10-21 11:30,21,1246.5,1246.75,1241.5,1242.5,154
20120501|2011-10-21 12:00,21,1241.25,1244.5,1240,1244.5,52
20120501|2011-10-21 12:30,21,1244.5,1244.5,1241.25,1241.25,60
20120501|2011-10-21 13:00,21,1239.5,1239.5,1235.5,1235.5,516
20120501|2011-10-23 18:00,24,1235,1236.5,1234.25,1236,15
20120501|2011-10-23 19:00,24,1235,1235,1235,1235,1
20120501|2011-10-23 19:30,24,1239.5,1239.5,1239.5,1239.5,2
20120501|2011-10-23 20:00,24,1244,1247,1243.75,1244.5,166
20120501|2011-10-23 20:30,24,1244.25,1244.25,1242.5,1243.25,172
20120501|2011-10-23 21:00,24,1241.5,1244,1241.5,1242,30
20120501|2011-10-23 21:30,24,1242,1249,1242,1249,121
20120501|2011-10-23 22:00,24,1248,1248.75,1247,1248.75,49
20120501|2011-10-23 22:30,24,1248.75,1248.75,1248.75,1248.75,1
20120501|2011-10-23 23:30,24,1248,1248,1248,1248,1
20120501|2011-10-24 00:00,24,1249.5,1250,1249.5,1250,2
20120501|2011-10-24 00:30,24,1250,1263.5,1250,1258.75,555
20120501|2011-10-24 01:00,24,1257.75,1261.25,1257.75,1258.5,513
20120501|2011-10-24 01:30,24,1258,1261,1253.5,1253.5,190
20120501|2011-10-24 02:00,24,1253,1253,1253,1253,1
20120501|2011-10-24 03:00,24,1254.25,1254.25,1252.75,1252.75,6
20120501|2011-10-24 03:30,24,1252.5,1252.5,1252.5,1252.5,2
20120501|2011-10-24 04:00,24,1252,1252.5,1252,1252.25,5
20120501|2011-10-24 04:30,24,1252.5,1252.75,1252,1252.75,10
20120501|2011-10-24 05:30,24,1254,1254,1253.5,1253.5,2
20120501|2011-10-24 06:00,24,1252.5,1252.5,1252.5,1252.5,3
20120501|2011-10-24 06:30,24,1251.75,1251.75,1250.25,1250.25,5
20120501|2011-10-24 07:00,24,1250,1250.5,1250,1250.5,2
20120501|2011-10-24 09:30,24,1252.25,1258.25,1251.5,1255,340
20120501|2011-10-24 10:00,24,1254,1259.25,1253.75,1258.25,415
20120501|2011-10-24 10:30,24,1257.25,1258,1255.25,1256.75,93
20120501|2011-10-24 11:00,24,1256.5,1258.25,1252.25,1253,85
20120501|2011-10-24 11:30,24,1253.25,1253.25,1243.5,1246,93
20120501|2011-10-24 12:00,24,1247.75,1250,1246.5,1249.75,75
20120501|2011-10-24 12:30,24,1250.25,1253.25,1247.5,1251.75,82
20120501|2011-10-24 13:00,24,1250,1253,1247.5,1253,86
20120501|2011-10-24 18:00,25,1251.75,1251.75,1251.75,1251.75,26
20120501|2011-10-24 18:30,25,1255.75,1255.75,1254.25,1254.25,3
20120501|2011-10-24 19:00,25,1254.25,1254.25,1254.25,1254.25,1
20120501|2011-10-24 19:30,25,1252.25,1252.5,1252.25,1252.5,2
20120501|2011-10-24 20:00,25,1253,1258.5,1252.75,1258.5,208
20120501|2011-10-24 20:30,25,1258.75,1260.25,1257.5,1259.75,249
20120501|2011-10-24 21:00,25,1259,1259,1255.75,1256,4
20120501|2011-10-24 21:30,25,1256,1257.5,1255,1257.5,21
20120501|2011-10-24 22:00,25,1259.75,1259.75,1259.75,1259.75,1
20120501|2011-10-24 22:30,25,1255.5,1256.25,1255,1256.25,28
20120501|2011-10-24 23:30,25,1256.25,1256.25,1256.25,1256.25,1
20120501|2011-10-25 00:00,25,1256.5,1256.5,1256.25,1256.25,5
20120501|2011-10-25 00:30,25,1258.5,1260,1256.25,1256.25,19
20120501|2011-10-25 01:00,25,1257,1257,1257,1257,15
20120501|2011-10-25 02:30,25,1259.25,1259.25,1259,1259,3
20120501|2011-10-25 03:00,25,1259,1259,1257.5,1257.5,7
20120501|2011-10-25 03:30,25,1257.5,1258.75,1257,1258.75,7
20120501|2011-10-25 04:00,25,1258.75,1258.75,1256.75,1256.75,41
20120501|2011-10-25 04:30,25,1256.25,1256.25,1255.75,1256,16
20120501|2011-10-25 05:00,25,1257.25,1257.25,1257.25,1257.25,1
20120501|2011-10-25 05:30,25,1258.25,1259.75,1258.25,1259.75,11
20120501|2011-10-25 06:00,25,1258.25,1258.25,1257.75,1257.75,47
20120501|2011-10-25 06:30,25,1258,1258.25,1257,1257.75,42
20120501|2011-10-25 07:00,25,1257.75,1258,1256.75,1256.75,30
20120501|2011-10-25 09:30,25,1253,1254.75,1243.75,1244.75,483
20120501|2011-10-25 10:00,25,1244.5,1247,1243,1245.75,244
20120501|2011-10-25 10:30,25,1245.75,1254.75,1244.5,1253.5,303
20120501|2011-10-25 11:00,25,1255.5,1259,1255,1257.75,188
20120501|2011-10-25 11:30,25,1259,1259.25,1256,1256.5,107
20120501|2011-10-25 12:00,25,1257.5,1258,1252.25,1254,50
20120501|2011-10-25 12:30,25,1255,1256.5,1254,1254.5,79
20120501|2011-10-25 13:00,25,1255,1256,1249.25,1249.25,65
20120501|2011-10-25 18:00,26,1249,1249,1249,1249,35
20120501|2011-10-25 18:30,26,1247.75,1247.75,1247.75,1247.75,2
20120501|2011-10-25 20:00,26,1250.75,1252,1249.75,1249.75,12
20120501|2011-10-25 20:30,26,1251.5,1253.75,1251.5,1252.25,7
20120501|2011-10-25 21:00,26,1254.75,1254.75,1254.75,1254.75,1
20120501|2011-10-25 22:00,26,1255,1255,1253,1253,8
20120501|2011-10-25 22:30,26,1255.75,1255.75,1255.75,1255.75,8
20120501|2011-10-25 23:00,26,1257,1257,1257,1257,2
20120501|2011-10-26 00:00,26,1256,1256,1256,1256,1
20120501|2011-10-26 00:30,26,1257,1258.25,1257,1258,21
20120501|2011-10-26 01:30,26,1257,1257,1257,1257,3
20120501|2011-10-26 02:00,26,1257.75,1257.75,1257.75,1257.75,2
20120501|2011-10-26 02:30,26,1258.75,1259,1258.75,1259,2
20120501|2011-10-26 03:00,26,1258.75,1258.75,1258.75,1258.75,1
20120501|2011-10-26 04:00,26,1258.75,1258.75,1258.75,1258.75,1
20120501|2011-10-26 04:30,26,1258.75,1258.75,1258.25,1258.25,4
20120501|2011-10-26 05:00,26,1257,1257,1257,1257,1
20120501|2011-10-26 05:30,26,1256.25,1257,1256.25,1257,5
20120501|2011-10-26 06:00,26,1256.75,1257,1256.75,1257,6
20120501|2011-10-26 06:30,26,1255.25,1255.25,1254.25,1254.25,28
20120501|2011-10-26 07:00,26,1254,1254,1254,1254,11
20120501|2011-10-26 09:30,26,1253.75,1253.75,1236,1238.75,865
20120501|2011-10-26 10:00,26,1237.75,1239.25,1236.5,1238,132
20120501|2011-10-26 10:30,26,1238,1241.25,1238,1240.5,183
20120501|2011-10-26 11:00,26,1240.5,1246,1240.5,1241.25,86
20120501|2011-10-26 11:30,26,1241.5,1241.5,1238,1238,24
20120501|2011-10-26 12:00,26,1237.75,1240,1237,1240,20
20120501|2011-10-26 12:30,26,1240.5,1243.25,1240,1240,32
20120501|2011-10-26 13:00,26,1238.75,1240.75,1237.25,1237.75,67
20120501|2011-10-26 18:00,27,1237,1240.25,1237,1240.25,4
20120501|2011-10-26 18:30,27,1240.25,1240.5,1240.25,1240.5,5
20120501|2011-10-26 19:30,27,1242.75,1242.75,1242.75,1242.75,9
20120501|2011-10-26 20:00,27,1244.75,1248,1244.75,1247.75,37
20120501|2011-10-26 20:30,27,1250,1256,1250,1256,231
20120501|2011-10-26 21:00,27,1256,1257,1254,1254,339
20120501|2011-10-26 21:30,27,1255.5,1256,1255,1255,66
20120501|2011-10-26 22:30,27,1254.25,1254.25,1254.25,1254.25,1
20120501|2011-10-27 00:00,27,1253.75,1253.75,1253.75,1253.75,1
20120501|2011-10-27 00:30,27,1255.5,1255.5,1255.25,1255.25,2
20120501|2011-10-27 01:00,27,1255.75,1257.25,1255.25,1257.25,25
20120501|2011-10-27 01:30,27,1257.25,1260.25,1257.25,1260.25,459
20120501|2011-10-27 02:00,27,1260,1262.75,1260,1262.5,86
20120501|2011-10-27 02:30,27,1259,1262.5,1259,1262.5,4
20120501|2011-10-27 03:00,27,1262.5,1262.5,1261.25,1261.25,10
20120501|2011-10-27 03:30,27,1262,1262,1261.75,1261.75,30
20120501|2011-10-27 04:00,27,1262.5,1262.75,1262.5,1262.5,4
20120501|2011-10-27 04:30,27,1262.75,1263,1262.25,1262.5,7
20120501|2011-10-27 05:00,27,1261.5,1263,1261.5,1263,2
20120501|2011-10-27 05:30,27,1263.25,1263.25,1262.25,1262.25,6
20120501|2011-10-27 06:00,27,1263.25,1263.25,1262.5,1262.75,15
20120501|2011-10-27 06:30,27,1260.25,1260.25,1258.25,1258.25,26
20120501|2011-10-27 07:00,27,1260.5,1260.5,1260.5,1260.5,6
20120501|2011-10-27 09:30,27,1262,1263,1254.25,1257.75,746
20120501|2011-10-27 10:00,27,1257.75,1258,1250.5,1251.25,182
20120501|2011-10-27 10:30,27,1251.5,1253.75,1249.75,1253.5,188
20120501|2011-10-27 11:00,27,1254.5,1261.75,1254.5,1261.5,208
20120501|2011-10-27 11:30,27,1261.75,1270,1261.75,1265.75,659
20120501|2011-10-27 12:00,27,1266,1266.5,1263.75,1263.75,38
20120501|2011-10-27 12:30,27,1262.75,1267.25,1262.75,1267.25,43
20120501|2011-10-27 13:00,27,1267.75,1267.75,1261.75,1265,104
20120501|2011-10-27 18:00,28,1261.25,1262.25,1261.25,1262.25,2
20120501|2011-10-27 18:30,28,1263.75,1264,1263.75,1264,2
20120501|2011-10-27 19:00,28,1261.75,1261.75,1261.75,1261.75,1
20120501|2011-10-27 19:30,28,1262.75,1264,1262,1263.5,19
20120501|2011-10-27 20:00,28,1264,1268.5,1264,1265.5,80
20120501|2011-10-27 20:30,28,1265.5,1267.5,1263.5,1263.5,52
20120501|2011-10-27 21:00,28,1263,1263,1262.25,1262.75,12
20120501|2011-10-27 21:30,28,1260.75,1260.75,1258,1258.5,236
20120501|2011-10-27 22:00,28,1259,1259.5,1258,1259.5,43
20120501|2011-10-27 22:30,28,1259.5,1259.5,1258.25,1258.25,26
20120501|2011-10-27 23:30,28,1259.5,1259.5,1259.5,1259.5,1
20120501|2011-10-28 00:00,28,1262,1262.5,1262,1262.5,2
20120501|2011-10-28 00:30,28,1259.5,1259.5,1259,1259,2
20120501|2011-10-28 01:00,28,1258.25,1258.25,1255.75,1255.75,185
20120501|2011-10-28 01:30,28,1255.75,1255.75,1254.25,1254.25,54
20120501|2011-10-28 02:30,28,1254.75,1256.75,1254.75,1256.75,7
20120501|2011-10-28 03:00,28,1258,1259.25,1258,1259.25,11
20120501|2011-10-28 03:30,28,1258.75,1260,1257.5,1257.5,9
20120501|2011-10-28 04:00,28,1258.5,1258.5,1255.5,1255.5,7
20120501|2011-10-28 04:30,28,1255.75,1255.75,1255.75,1255.75,2
20120501|2011-10-28 05:00,28,1256,1256,1255.5,1255.5,3
20120501|2011-10-28 05:30,28,1255,1255.75,1254.5,1255.75,13
20120501|2011-10-28 06:00,28,1255.25,1255.25,1254.75,1254.75,14
20120501|2011-10-28 06:30,28,1254.75,1255.75,1254.75,1255.5,12
20120501|2011-10-28 07:00,28,1255.5,1255.5,1255.5,1255.5,7
20120501|2011-10-28 09:30,28,1257,1262,1250,1251.75,444
20120501|2011-10-28 10:00,28,1253.75,1257.25,1253,1255.75,173
20120501|2011-10-28 10:30,28,1255.75,1257,1250.75,1252.25,69
20120501|2011-10-28 11:00,28,1251.5,1252.75,1243.25,1245.25,295
20120501|2011-10-28 11:30,28,1245.5,1246,1244.75,1245.75,71
20120501|2011-10-28 12:00,28,1248,1248.5,1246,1247.75,40
20120501|2011-10-28 12:30,28,1246.5,1246.75,1242.75,1243.75,48
20120501|2011-10-28 13:00,28,1243,1247,1242.75,1245.5,97
20120501|2011-10-30 18:00,31,1245.5,1245.75,1245.5,1245.75,15
20120501|2011-10-30 19:00,31,1246,1246,1245,1245,8
20120501|2011-10-30 20:00,31,1247,1247,1242.5,1244,160
20120501|2011-10-30 20:30,31,1244.25,1244.25,1240,1241.25,429
20120501|2011-10-30 21:00,31,1241.5,1241.5,1240,1240,51
20120501|2011-10-30 21:30,31,1239.75,1241,1238.75,1239.25,82
20120501|2011-10-30 22:00,31,1237.25,1237.25,1233.25,1233.25,56
20120501|2011-10-30 22:30,31,1231.25,1231.25,1231.25,1231.25,8
20120501|2011-10-30 23:00,31,1232,1232,1232,1232,5
20120501|2011-10-31 00:00,31,1233.5,1233.5,1233.25,1233.25,5
20120501|2011-10-31 00:30,31,1233.25,1235.5,1232.5,1235.25,6
20120501|2011-10-31 01:30,31,1233,1233,1231.5,1231.5,213
20120501|2011-10-31 02:00,31,1233,1234,1233,1234,10
20120501|2011-10-31 02:30,31,1235.5,1235.5,1234.5,1234.75,8
20120501|2011-10-31 03:00,31,1235.25,1235.5,1235,1235,7
20120501|2011-10-31 03:30,31,1235.75,1235.75,1235.25,1235.25,7
20120501|2011-10-31 04:00,31,1235,1235,1232.75,1232.75,17
20120501|2011-10-31 04:30,31,1233,1234,1233,1234,15
20120501|2011-10-31 05:00,31,1234,1234.25,1233.75,1234.25,21
20120501|2011-10-31 05:30,31,1235,1235,1235,1235,10
20120501|2011-10-31 06:00,31,1235,1235,1234.5,1234.5,4
20120501|2011-10-31 06:30,31,1234,1235.75,1234,1235.75,2
20120501|2011-10-31 07:00,31,1235.5,1235.75,1235.5,1235.75,6
20120501|2011-10-31 09:30,31,1232.5,1239.75,1230.5,1234.75,337
20120501|2011-10-31 10:00,31,1234,1234,1222.75,1224,389
20120501|2011-10-31 10:30,31,1225,1227,1225,1225.75,62
20120501|2011-10-31 11:00,31,1225,1227,1224.5,1226.5,184
20120501|2011-10-31 11:30,31,1228,1232.25,1228,1231,125
20120501|2011-10-31 12:00,31,1231.25,1233,1230.5,1232,55
20120501|2011-10-31 12:30,31,1232.75,1234.75,1231.75,1231.75,158
20120501|2011-10-31 13:00,31,1233,1239,1233,1238.75,192
20120501|2011-10-31 18:00,1,1234,1234.5,1232,1232,105
20120501|2011-10-31 18:30,1,1232.5,1234.5,1232.5,1234.5,2
20120501|2011-10-31 19:30,1,1238.75,1240.75,1238.75,1240.25,13
20120501|2011-10-31 20:00,1,1239.5,1239.5,1235.5,1235.5,20
20120501|2011-10-31 20:30,1,1241.25,1241.25,1238.75,1241,43
20120501|2011-10-31 21:00,1,1241.25,1241.25,1239.25,1239.75,48
20120501|2011-10-31 21:30,1,1240.25,1241,1240.25,1241,6
20120501|2011-10-31 22:00,1,1240.75,1240.75,1237,1237,35
20120501|2011-10-31 22:30,1,1236.25,1236.25,1236.25,1236.25,1
20120501|2011-10-31 23:00,1,1236.25,1236.25,1236.25,1236.25,5
20120501|2011-11-01 00:30,1,1233.75,1233.75,1233.75,1233.75,5
20120501|2011-11-01 01:00,1,1234.5,1236,1234.5,1236,8
20120501|2011-11-01 01:30,1,1236,1237.75,1234.75,1234.75,15
20120501|2011-11-01 02:00,1,1234.5,1234.5,1233.5,1233.5,22
20120501|2011-11-01 02:30,1,1232.75,1232.75,1230.25,1230.25,6
20120501|2011-11-01 03:00,1,1230.25,1230.25,1226.75,1226.75,16
20120501|2011-11-01 03:30,1,1227,1227,1225.75,1225.75,25
20120501|2011-11-01 04:00,1,1225.75,1226,1224.5,1224.5,6
20120501|2011-11-01 04:30,1,1221.75,1221.75,1220.75,1220.75,4
20120501|2011-11-01 05:00,1,1219,1220.25,1219,1220.25,12
20120501|2011-11-01 05:30,1,1222,1222,1216.75,1217.5,35
20120501|2011-11-01 06:00,1,1217.5,1222,1216.75,1222,19
20120501|2011-11-01 06:30,1,1221,1222.25,1220,1220,38
20120501|2011-11-01 07:00,1,1218.5,1218.5,1211.5,1213.75,73
20120501|2011-11-01 09:30,1,1214,1222.5,1209.25,1221.25,238
20120501|2011-11-01 10:00,1,1221,1225.75,1218.75,1223.25,103
20120501|2011-11-01 10:30,1,1222.75,1223.5,1216,1217.75,167
20120501|2011-11-01 11:00,1,1217.5,1218.5,1214.75,1214.75,330
20120501|2011-11-01 11:30,1,1215,1215,1213.5,1213.75,196
20120501|2011-11-01 12:00,1,1213.25,1214,1211.25,1214,107
20120501|2011-11-01 12:30,1,1215.75,1222,1215.75,1219.25,152
20120501|2011-11-01 13:00,1,1220,1224,1218.75,1220,188
20120501|2011-11-01 18:00,2,1220,1220,1215.25,1215.25,31
20120501|2011-11-01 18:30,2,1217.5,1217.5,1216.75,1216.75,31
20120501|2011-11-01 19:00,2,1217,1221,1217,1221,4
20120501|2011-11-01 19:30,2,1222.5,1222.75,1222,1222.75,3
20120501|2011-11-01 20:00,2,1223.5,1227.75,1222.75,1226,141
20120501|2011-11-01 20:30,2,1226.25,1228.5,1226,1226.25,116
20120501|2011-11-01 21:00,2,1226,1226.25,1225,1225,10
20120501|2011-11-01 21:30,2,1224.75,1224.75,1224.25,1224.5,12
20120501|2011-11-01 22:00,2,1224,1226,1222.75,1226,13
20120501|2011-11-01 23:00,2,1226.75,1226.75,1226.75,1226.75,1
20120501|2011-11-01 23:30,2,1227.75,1227.75,1226.5,1226.5,2
20120501|2011-11-02 00:00,2,1227,1227.25,1227,1227.25,10
20120501|2011-11-02 00:30,2,1227.25,1227.25,1227.25,1227.25,6
20120501|2011-11-02 01:00,2,1229.25,1233.5,1229.25,1232.25,227
20120501|2011-11-02 01:30,2,1233,1235.75,1233,1235,80
20120501|2011-11-02 02:00,2,1235.75,1236,1235,1235,15
20120501|2011-11-02 02:30,2,1234,1236,1233.75,1236,5
20120501|2011-11-02 03:00,2,1235.75,1237,1235.75,1237,12
20120501|2011-11-02 03:30,2,1236,1236.5,1234,1234.5,68
20120501|2011-11-02 04:00,2,1235.5,1235.5,1232.5,1232.5,28
20120501|2011-11-02 04:30,2,1232.25,1232.5,1230,1230,15
20120501|2011-11-02 05:00,2,1231.25,1232.5,1231.25,1231.25,19
20120501|2011-11-02 05:30,2,1231.75,1231.75,1228.5,1228.5,8
20120501|2011-11-02 06:00,2,1228.75,1228.75,1228.75,1228.75,1
20120501|2011-11-02 06:30,2,1230.75,1230.75,1230.75,1230.75,1
20120501|2011-11-02 07:00,2,1229.5,1232,1229.25,1232,40
20120501|2011-11-02 09:30,2,1231,1232,1223.25,1223.75,454
20120501|2011-11-02 10:00,2,1224,1226.75,1223,1224.75,118
20120501|2011-11-02 10:30,2,1223.75,1224,1220.75,1222.25,128
20120501|2011-11-02 11:00,2,1222,1224.25,1221.25,1223.5,129
20120501|2011-11-02 11:30,2,1224,1226.75,1222,1222,98
20120501|2011-11-02 12:00,2,1222.5,1223.5,1219,1221.25,218
20120501|2011-11-02 12:30,2,1221.75,1223.75,1221.25,1221.5,71
20120501|2011-11-02 13:00,2,1221.75,1224.25,1220,1220,178
20120501|2011-11-02 19:30,3,1220.5,1222,1220.5,1222,20
20120501|2011-11-02 20:00,3,1223.5,1228,1223.5,1228,168
20120501|2011-11-02 20:30,3,1227,1227.75,1223.75,1224.75,134
20120501|2011-11-02 21:00,3,1225.75,1226.75,1225,1225.75,48
20120501|2011-11-02 21:30,3,1225.25,1227.75,1225.25,1225.75,143
20120501|2011-11-02 22:00,3,1226.25,1228,1226.25,1228,37
20120501|2011-11-02 22:30,3,1227.25,1227.25,1227.25,1227.25,1
20120501|2011-11-03 00:00,3,1226,1226.5,1226,1226.5,4
20120501|2011-11-03 00:30,3,1226,1226.25,1225.75,1226.25,16
20120501|2011-11-03 01:00,3,1226.5,1229.5,1226.5,1229.5,203
20120501|2011-11-03 01:30,3,1229.5,1230.5,1225,1225.25,228
20120501|2011-11-03 02:00,3,1224.75,1224.75,1220,1221,10
20120501|2011-11-03 02:30,3,1221,1224,1221,1224,48
20120501|2011-11-03 03:00,3,1225.5,1227,1225.5,1227,8
20120501|2011-11-03 03:30,3,1226.75,1229.5,1226.75,1229.5,6
20120501|2011-11-03 04:00,3,1230,1237,1230,1236.75,66
20120501|2011-11-03 04:30,3,1235,1237.75,1234.5,1237.75,22
20120501|2011-11-03 05:00,3,1238,1244.5,1237,1241.75,61
20120501|2011-11-03 05:30,3,1240.5,1248.25,1240.5,1246.75,292
20120501|2011-11-03 06:00,3,1245,1245,1243.5,1244.25,16
20120501|2011-11-03 06:30,3,1244,1244.25,1242,1242,23
20120501|2011-11-03 07:00,3,1242.25,1243.25,1242,1242,22
20120501|2011-11-03 09:30,3,1237.25,1248.75,1234.5,1246.5,417
20120501|2011-11-03 10:00,3,1246.75,1247.75,1241.75,1244.25,260
20120501|2011-11-03 10:30,3,1244.25,1244.25,1234.5,1234.5,289
20120501|2011-11-03 11:00,3,1235,1243.5,1232.5,1243.25,398
20120501|2011-11-03 11:30,3,1243.75,1246.25,1243,1245,163
20120501|2011-11-03 12:00,3,1244.75,1246,1242.25,1242.25,39
20120501|2011-11-03 12:30,3,1242.5,1244.5,1238.75,1242,62
20120501|2011-11-03 13:00,3,1242.25,1245.5,1241,1245.25,72
20120501|2011-11-03 18:00,4,1244,1244,1244,1244,1
20120501|2011-11-03 19:00,4,1244,1244,1244,1244,2
20120501|2011-11-03 19:30,4,1243,1243,1243,1243,3
20120501|2011-11-03 20:00,4,1243,1244.75,1241.75,1244.75,34
20120501|2011-11-03 20:30,4,1244.75,1244.75,1244,1244.5,82
20120501|2011-11-03 21:00,4,1244.75,1244.75,1244.75,1244.75,7
20120501|2011-11-03 21:30,4,1245.25,1245.5,1244.75,1244.75,12
20120501|2011-11-03 22:00,4,1243.75,1244.75,1243.75,1244.75,13
20120501|2011-11-04 00:30,4,1245.25,1246,1244.75,1244.75,14
20120501|2011-11-04 01:30,4,1245.5,1246,1245.25,1245.75,92
20120501|2011-11-04 02:00,4,1245.75,1246.25,1245.75,1246.25,27
20120501|2011-11-04 02:30,4,1245.75,1245.75,1245.5,1245.5,8
20120501|2011-11-04 03:00,4,1245.75,1246,1245.5,1245.5,29
20120501|2011-11-04 03:30,4,1246,1246,1245.75,1245.75,15
20120501|2011-11-04 04:00,4,1245,1245,1244.75,1244.75,11
20120501|2011-11-04 05:00,4,1248,1248,1248,1248,15
20120501|2011-11-04 05:30,4,1248.25,1248.25,1248,1248.25,7
20120501|2011-11-04 06:00,4,1247.75,1247.75,1245.5,1246.25,17
20120501|2011-11-04 06:30,4,1245.5,1246.75,1245.5,1246.75,5
20120501|2011-11-04 07:00,4,1246,1246,1243.75,1243.75,8
20120501|2011-11-04 09:30,4,1239.75,1242.75,1237,1241,183
20120501|2011-11-04 10:00,4,1241.25,1245,1240.75,1244.25,109
20120501|2011-11-04 10:30,4,1244.25,1244.25,1238.5,1241.5,75
20120501|2011-11-04 11:00,4,1242.5,1242.5,1240,1240.5,128
20120501|2011-11-04 11:30,4,1241,1241,1239.25,1240,38
20120501|2011-11-04 12:00,4,1240.25,1243.75,1240.25,1241.5,29
20120501|2011-11-04 12:30,4,1241,1242.5,1239,1239,170
20120501|2011-11-04 13:00,4,1239.75,1241.25,1237.75,1237.75,101
20120501|2011-11-06 18:00,7,1239.25,1240.5,1239.25,1240.5,12
20120501|2011-11-06 19:00,7,1240,1240,1233,1233,81
20120501|2011-11-06 19:30,7,1232,1232,1230,1230,62
20120501|2011-11-06 20:00,7,1232.25,1232.75,1231.75,1231.75,13
20120501|2011-11-06 20:30,7,1233,1233.5,1232.5,1232.5,21
20120501|2011-11-06 21:00,7,1231.25,1231.25,1229,1229,129
20120501|2011-11-06 23:00,7,1230.5,1230.5,1230.25,1230.25,3
20120501|2011-11-06 23:30,7,1230.5,1231.5,1229.25,1230.75,97
20120501|2011-11-07 00:00,7,1231.5,1231.5,1231.5,1231.5,1
20120501|2011-11-07 00:30,7,1231.5,1233.25,1231.5,1233,24
20120501|2011-11-07 01:30,7,1229.5,1231,1229.5,1231,6
20120501|2011-11-07 02:00,7,1230.5,1231.25,1230.5,1230.5,17
20120501|2011-11-07 02:30,7,1230.75,1232.25,1228.75,1228.75,23
20120501|2011-11-07 03:00,7,1230.75,1230.75,1230.75,1230.75,3
20120501|2011-11-07 03:30,7,1231,1231.5,1231,1231.5,10
20120501|2011-11-07 04:00,7,1231.75,1233,1231.75,1233,3
20120501|2011-11-07 04:30,7,1234,1234,1234,1234,1
20120501|2011-11-07 05:00,7,1236.25,1238.25,1236.25,1238.25,10
20120501|2011-11-07 05:30,7,1237.5,1238.75,1236.5,1236.5,13
20120501|2011-11-07 06:00,7,1237,1238.5,1237,1238,9
20120501|2011-11-07 06:30,7,1237,1238.25,1237,1238,12
20120501|2011-11-07 07:00,7,1236.25,1236.25,1235.75,1235.75,7
20120501|2011-11-07 09:30,7,1236,1236,1223,1223,657
20120501|2011-11-07 10:00,7,1222.75,1222.75,1217.5,1220.5,277
20120501|2011-11-07 10:30,7,1219.75,1221,1217.75,1220,285
20120501|2011-11-07 11:00,7,1220.75,1225,1220.5,1223.75,271
20120501|2011-11-07 11:30,7,1223.25,1223.5,1221.25,1223.5,114
20120501|2011-11-07 12:00,7,1222.25,1226,1222.25,1223.25,46
20120501|2011-11-07 12:30,7,1222.75,1224.5,1221,1222.5,149
20120501|2011-11-07 13:00,7,1222.5,1224.75,1220.5,1220.75,155
20120501|2011-11-07 18:00,8,1223.5,1226.5,1223.5,1226.5,27
20120501|2011-11-07 18:30,8,1226.5,1227,1226,1227,30
20120501|2011-11-07 19:00,8,1227.25,1228,1221.25,1221.25,290
20120501|2011-11-07 19:30,8,1220.75,1223.25,1219.75,1223.25,182
20120501|2011-11-07 20:00,8,1221,1221,1219.5,1219.5,14
20120501|2011-11-07 20:30,8,1221.25,1221.5,1221.25,1221.5,11
20120501|2011-11-07 21:00,8,1222.5,1227.25,1222.5,1226.75,17
20120501|2011-11-07 21:30,8,1227.5,1227.5,1227.5,1227.5,20
20120501|2011-11-07 22:30,8,1226,1226,1226,1226,2
20120501|2011-11-07 23:30,8,1225,1226,1224.25,1226,34
20120501|2011-11-08 00:00,8,1225,1225,1224,1224.25,26
20120501|2011-11-08 01:00,8,1223.75,1223.75,1223.75,1223.75,1
20120501|2011-11-08 02:30,8,1227.25,1227.5,1227,1227.5,13
20120501|2011-11-08 03:00,8,1227.75,1228,1227.5,1227.5,13
20120501|2011-11-08 03:30,8,1227.5,1227.5,1226,1226,3
20120501|2011-11-08 04:00,8,1227.25,1227.25,1227.25,1227.25,1
20120501|2011-11-08 04:30,8,1227,1227,1225,1225,7
20120501|2011-11-08 05:30,8,1228,1228.5,1227.75,1228,6
20120501|2011-11-08 06:00,8,1227.75,1227.75,1227.75,1227.75,2
20120501|2011-11-08 06:30,8,1228.75,1229.25,1228.75,1229,5
20120501|2011-11-08 07:00,8,1229,1229.25,1227.5,1227.75,27
20120501|2011-11-08 09:30,8,1226.25,1236.25,1226.25,1234,575
20120501|2011-11-08 10:00,8,1234.5,1234.75,1228,1229.5,270
20120501|2011-11-08 10:30,8,1229.25,1232.25,1229,1231,42
20120501|2011-11-08 11:00,8,1230,1231.75,1226.25,1226.25,92
20120501|2011-11-08 11:30,8,1226,1228.5,1225.5,1227,93
20120501|2011-11-08 12:00,8,1226.5,1227,1225.25,1226.75,135
20120501|2011-11-08 12:30,8,1227,1228,1226,1226.25,106
20120501|2011-11-08 13:00,8,1226.25,1227,1224,1225.75,369
20120501|2011-11-08 18:00,9,1225,1227.5,1225,1227.5,8
20120501|2011-11-08 18:30,9,1226.25,1227.75,1226.25,1226.5,12
20120501|2011-11-08 19:00,9,1229.25,1230.5,1229.25,1230.5,4
20120501|2011-11-08 19:30,9,1229.75,1230.75,1229.75,1230.75,12
20120501|2011-11-08 20:30,9,1229.25,1229.25,1229.25,1229.25,1
20120501|2011-11-08 21:00,9,1227.75,1227.75,1227.75,1227.75,10
20120501|2011-11-08 23:30,9,1229,1229,1228.5,1228.5,7
20120501|2011-11-09 00:00,9,1228.25,1228.75,1225,1225.25,356
20120501|2011-11-09 00:30,9,1225.5,1225.5,1223.75,1225.25,94
20120501|2011-11-09 01:00,9,1225.25,1225.5,1224.75,1224.75,30
20120501|2011-11-09 01:30,9,1223.5,1224.25,1223.5,1224.25,17
20120501|2011-11-09 02:00,9,1224.75,1225.25,1223.25,1223.25,14
20120501|2011-11-09 02:30,9,1222,1222.25,1222,1222,12
20120501|2011-11-09 03:00,9,1221.75,1221.75,1220.5,1220.5,15
20120501|2011-11-09 03:30,9,1220.5,1220.5,1218.5,1218.5,22
20120501|2011-11-09 04:00,9,1218,1218,1216.75,1217,7
20120501|2011-11-09 04:30,9,1216.75,1216.75,1214.75,1216,14
20120501|2011-11-09 05:00,9,1214,1214.75,1214,1214.75,9
20120501|2011-11-09 05:30,9,1218,1218,1217.25,1217.25,6
20120501|2011-11-09 06:00,9,1216.5,1216.5,1215.5,1216.5,9
20120501|2011-11-09 06:30,9,1216.75,1219,1216.5,1219,23
20120501|2011-11-09 07:00,9,1218.25,1218.25,1216.5,1216.75,42
20120501|2011-11-09 09:30,9,1208.5,1212,1203.5,1212,768
20120501|2011-11-09 10:00,9,1212,1216.75,1207,1214,321
20120501|2011-11-09 10:30,9,1213.25,1219,1211.75,1216.75,143
20120501|2011-11-09 11:00,9,1216,1216,1211.5,1211.5,215
20120501|2011-11-09 11:30,9,1210.75,1211.5,1208.75,1210,127
20120501|2011-11-09 12:00,9,1209.75,1211,1209,1209.75,25
20120501|2011-11-09 12:30,9,1210,1211,1205.5,1205.5,125
20120501|2011-11-09 13:00,9,1205,1207,1204.25,1205.25,234
20120501|2011-11-09 18:00,10,1205,1205,1203.5,1203.5,23
20120501|2011-11-09 18:30,10,1205,1206.25,1204.5,1206.25,37
20120501|2011-11-09 19:00,10,1203.5,1203.5,1198,1200,721
20120501|2011-11-09 19:30,10,1200.25,1200.5,1198.75,1199,375
20120501|2011-11-09 20:00,10,1199.25,1200,1198.75,1199.75,20
20120501|2011-11-09 20:30,10,1198.5,1199,1196.75,1199,347
20120501|2011-11-09 21:00,10,1199,1201.75,1197.75,1201.5,357
20120501|2011-11-09 21:30,10,1201.75,1201.75,1201.75,1201.75,5
20120501|2011-11-09 23:00,10,1199,1200,1199,1200,11
20120501|2011-11-09 23:30,10,1200,1202.75,1199.25,1202,247
20120501|2011-11-10 00:00,10,1200.5,1201.75,1197.5,1198,235
20120501|2011-11-10 00:30,10,1198,1199.5,1196,1196,339
20120501|2011-11-10 01:00,10,1196,1197.5,1196,1197.5,189
20120501|2011-11-10 01:30,10,1197.5,1197.5,1197.5,1197.5,1
20120501|2011-11-10 02:00,10,1198.5,1204,1198.5,1204,20
20120501|2011-11-10 02:30,10,1204,1205.25,1203.75,1203.75,26
20120501|2011-11-10 03:00,10,1203.75,1204.5,1203.5,1204,20
20120501|2011-11-10 03:30,10,1206.5,1208.75,1206.25,1208.5,46
20120501|2011-11-10 04:00,10,1209,1209.5,1208,1208,40
20120501|2011-11-10 04:30,10,1206.75,1208.25,1204.25,1208.25,20
20120501|2011-11-10 05:00,10,1208,1209.75,1206.5,1208.25,81
20120501|2011-11-10 05:30,10,1209.25,1209.75,1209.25,1209.75,14
20120501|2011-11-10 06:00,10,1210,1210.75,1209.25,1209.25,40
20120501|2011-11-10 06:30,10,1209.25,1210.5,1208.75,1208.75,24
20120501|2011-11-10 07:00,10,1209.75,1209.75,1206.25,1207.25,23
20120501|2011-11-10 09:30,10,1207,1207,1194.75,1196.25,1021
20120501|2011-11-10 10:00,10,1196.25,1197.25,1192.5,1194.25,418
20120501|2011-11-10 10:30,10,1194.25,1194.5,1189.75,1192.5,320
20120501|2011-11-10 11:00,10,1192.5,1192.75,1187.25,1188,338
20120501|2011-11-10 11:30,10,1188.5,1191,1186.5,1189.5,401
20120501|2011-11-10 12:00,10,1189.5,1190.75,1189,1190.25,48
20120501|2011-11-10 12:30,10,1189.75,1190.75,1188.25,1190.25,96
20120501|2011-11-10 13:00,10,1190.25,1190.25,1187,1189.25,598
20120501|2011-11-10 18:00,11,1188.5,1190,1188.25,1190,55
20120501|2011-11-10 18:30,11,1190.25,1190.75,1190,1190,6
20120501|2011-11-10 19:00,11,1190.75,1197.25,1190.75,1195.75,665
20120501|2011-11-10 19:30,11,1196,1196.25,1194.5,1195.25,307
20120501|2011-11-10 20:00,11,1195.5,1197.25,1194.75,1194.75,190
20120501|2011-11-10 20:30,11,1195.5,1196.5,1195.5,1196.5,109
20120501|2011-11-10 21:00,11,1197.25,1197.5,1197.25,1197.5,15
20120501|2011-11-10 23:00,11,1196.25,1196.25,1196.25,1196.25,16
20120501|2011-11-10 23:30,11,1196.5,1199.75,1195.75,1199.75,285
20120501|2011-11-11 00:00,11,1199.5,1201,1199,1200,344
20120501|2011-11-11 00:30,11,1198,1199,1196.75,1196.75,37
20120501|2011-11-11 01:00,11,1196.75,1198,1196.75,1197.75,4
20120501|2011-11-11 01:30,11,1197.25,1197.25,1197.25,1197.25,1
20120501|2011-11-11 02:00,11,1198.25,1198.25,1198,1198,7
20120501|2011-11-11 02:30,11,1198,1199,1197,1198,18
20120501|2011-11-11 03:00,11,1198,1198,1198,1198,20
20120501|2011-11-11 03:30,11,1197.25,1197.25,1196.75,1196.75,12
20120501|2011-11-11 04:30,11,1196.5,1196.5,1194.5,1194.5,4
20120501|2011-11-11 05:00,11,1193.75,1194.25,1193.75,1194.25,9
20120501|2011-11-11 05:30,11,1194,1194.25,1193,1193,26
20120501|2011-11-11 06:00,11,1192.75,1192.75,1190.5,1191.75,26
20120501|2011-11-11 06:30,11,1191,1191,1191,1191,1
20120501|2011-11-11 07:00,11,1192,1193.25,1191.5,1191.5,17
20120501|2011-11-11 09:30,11,1195,1197,1190,1194.5,585
20120501|2011-11-11 10:00,11,1194.75,1195,1192,1192,186
20120501|2011-11-11 10:30,11,1192,1196.25,1190.5,1196,322
20120501|2011-11-11 11:00,11,1196.5,1196.5,1193.25,1194.25,236
20120501|2011-11-11 11:30,11,1194.25,1194.5,1193.25,1194,73
20120501|2011-11-11 12:00,11,1194.5,1195,1193.75,1194.5,35
20120501|2011-11-11 12:30,11,1195.25,1195.25,1191.75,1192,199
20120501|2011-11-11 13:00,11,1193,1196.5,1192.25,1196.5,366
20120501|2011-11-13 18:00,14,1197.25,1202,1197.25,1202,92
20120501|2011-11-13 18:30,14,1201,1203.75,1201,1203.75,14
20120501|2011-11-13 19:00,14,1204.5,1208.5,1203.75,1207.75,407
20120501|2011-11-13 19:30,14,1208.5,1208.5,1207.25,1207.75,24
20120501|2011-11-13 20:00,14,1208,1209,1207.5,1207.5,19
20120501|2011-11-13 20:30,14,1208.5,1209,1208.5,1209,15
20120501|2011-11-13 21:00,14,1209,1210,1207.75,1207.75,76
20120501|2011-11-13 21:30,14,1207,1207.5,1206,1207.5,30
20120501|2011-11-13 23:00,14,1207,1207,1206.5,1206.5,2
20120501|2011-11-13 23:30,14,1208.5,1210.75,1208.5,1210.75,250
20120501|2011-11-14 00:00,14,1210.75,1212,1210.25,1212,482
20120501|2011-11-14 00:30,14,1211.75,1213.75,1211.75,1213.25,333
20120501|2011-11-14 01:00,14,1211.25,1212.25,1210.5,1212.25,17
20120501|2011-11-14 01:30,14,1212.75,1212.75,1212.75,1212.75,1
20120501|2011-11-14 02:00,14,1211.25,1212,1210.5,1211,128
20120501|2011-11-14 02:30,14,1210.75,1212,1210.25,1212,177
20120501|2011-11-14 03:00,14,1211.5,1212,1211,1211,36
20120501|2011-11-14 03:30,14,1210.25,1210.25,1209,1209,18
20120501|2011-11-14 04:00,14,1208.25,1208.75,1207.5,1208.75,22
20120501|2011-11-14 04:30,14,1208,1209,1208,1208.5,13
20120501|2011-11-14 05:00,14,1208,1208,1206,1206,38
20120501|2011-11-14 05:30,14,1206,1206.5,1205.75,1206,18
20120501|2011-11-14 06:00,14,1205.25,1205.25,1203,1203,15
20120501|2011-11-14 06:30,14,1204.75,1205.5,1204.75,1205.5,62
20120501|2011-11-14 07:00,14,1206,1206,1205.75,1206,19
20120501|2011-11-14 09:30,14,1201.75,1209.5,1201.75,1207.5,741
20120501|2011-11-14 10:00,14,1206.5,1210.5,1205.25,1206.25,214
20120501|2011-11-14 10:30,14,1206.25,1206.25,1199,1199,244
20120501|2011-11-14 11:00,14,1198,1201.5,1198,1199.25,183
20120501|2011-11-14 11:30,14,1199.25,1202.25,1199,1202,65
20120501|2011-11-14 12:00,14,1201.75,1201.75,1199.75,1200.5,175
20120501|2011-11-14 12:30,14,1200.75,1201.75,1200,1201.75,92
20120501|2011-11-14 13:00,14,1201.75,1202,1198.5,1201,206
20120501|2011-11-14 18:00,15,1199.75,1203.25,1199.75,1203,7
20120501|2011-11-14 19:00,15,1202.25,1202.75,1200,1202.5,190
20120501|2011-11-14 19:30,15,1202.5,1205.25,1202.5,1205.25,64
20120501|2011-11-14 20:00,15,1204,1205.75,1204,1205.75,14
20120501|2011-11-14 20:30,15,1205.75,1208.25,1205.75,1208,270
20120501|2011-11-14 21:00,15,1209,1214,1209,1214,226
20120501|2011-11-14 21:30,15,1214.25,1214.75,1213,1214.75,47
20120501|2011-11-14 22:00,15,1212.75,1212.75,1212,1212,2
20120501|2011-11-14 22:30,15,1209,1209.5,1209,1209.25,3
20120501|2011-11-14 23:00,15,1209,1209,1208.5,1208.5,2
20120501|2011-11-14 23:30,15,1208,1211,1207.75,1210.5,79
20120501|2011-11-15 00:00,15,1211.75,1211.75,1210.5,1210.5,6
20120501|2011-11-15 00:30,15,1210.5,1211,1210.5,1210.5,49
20120501|2011-11-15 01:00,15,1209.75,1210,1209.75,1210,2
20120501|2011-11-15 01:30,15,1208.75,1208.75,1208.75,1208.75,1
20120501|2011-11-15 02:00,15,1213.5,1218.5,1212.75,1215.75,46
20120501|2011-11-15 02:30,15,1213,1217.75,1211.5,1217.75,157
20120501|2011-11-15 03:00,15,1217.5,1217.5,1213.25,1213.25,202
20120501|2011-11-15 03:30,15,1215.5,1215.5,1212,1212,21
20120501|2011-11-15 04:00,15,1212.5,1213.25,1212.5,1213.25,11
20120501|2011-11-15 04:30,15,1212.5,1212.5,1212,1212.5,12
20120501|2011-11-15 05:30,15,1212,1212,1211.75,1211.75,6
20120501|2011-11-15 06:00,15,1211.5,1213,1210.5,1213,6
20120501|2011-11-15 07:00,15,1214,1214,1213.25,1213.25,4
20120501|2011-11-15 09:30,15,1213.25,1215.75,1208,1210.25,842
20120501|2011-11-15 10:00,15,1210.5,1214.5,1209,1212.25,385
20120501|2011-11-15 10:30,15,1211.75,1213.25,1211.25,1212.5,173
20120501|2011-11-15 11:00,15,1213,1221.5,1213,1220.5,404
20120501|2011-11-15 11:30,15,1221.5,1225.75,1220.25,1221,218
20120501|2011-11-15 12:00,15,1222,1223.5,1220.25,1221,92
20120501|2011-11-15 12:30,15,1220.5,1220.75,1217.5,1218.5,96
20120501|2011-11-15 13:00,15,1218.25,1220.5,1218,1219.5,372
20120501|2011-11-15 18:00,16,1219.75,1221.75,1219.75,1221.75,35
20120501|2011-11-15 18:30,16,1220.75,1221,1218.25,1218.75,22
20120501|2011-11-15 19:00,16,1218.5,1218.5,1215,1215.75,38
20120501|2011-11-15 19:30,16,1215.5,1215.5,1212.75,1212.75,33
20120501|2011-11-15 20:00,16,1212.5,1212.5,1211,1211.5,22
20120501|2011-11-15 20:30,16,1210.75,1211,1209.25,1210.25,38
20120501|2011-11-15 21:00,16,1209.5,1209.5,1209.25,1209.25,41
20120501|2011-11-15 21:30,16,1209.25,1209.5,1207.75,1207.75,19
20120501|2011-11-15 22:00,16,1208.5,1208.75,1207.75,1208,37
20120501|2011-11-15 22:30,16,1209.5,1209.75,1209.5,1209.75,3
20120501|2011-11-15 23:00,16,1209.25,1210,1208.75,1209.25,17
20120501|2011-11-15 23:30,16,1208.75,1209,1207,1208.25,110
20120501|2011-11-16 00:00,16,1207,1207.5,1206,1206,76
20120501|2011-11-16 00:30,16,1206,1206,1205.75,1205.75,27
20120501|2011-11-16 01:00,16,1205.75,1207.75,1205.75,1207.5,13
20120501|2011-11-16 01:30,16,1208.5,1208.5,1208.5,1208.5,1
20120501|2011-11-16 02:00,16,1211.25,1211.25,1211.25,1211.25,1
20120501|2011-11-16 02:30,16,1212,1212.5,1211.75,1212,14
20120501|2011-11-16 03:00,16,1210.75,1212,1210.5,1212,12
20120501|2011-11-16 03:30,16,1211.25,1212.25,1211.25,1212.25,6
20120501|2011-11-16 04:00,16,1212.25,1214,1212.25,1213.25,30
20120501|2011-11-16 04:30,16,1213.25,1213.25,1208.5,1208.75,38
20120501|2011-11-16 05:00,16,1209.5,1209.75,1209.5,1209.75,3
20120501|2011-11-16 05:30,16,1209.75,1211.25,1209.75,1211.25,2
20120501|2011-11-16 06:00,16,1210.75,1215.25,1210.75,1213.25,28
20120501|2011-11-16 06:30,16,1213.75,1213.75,1213.25,1213.25,28
20120501|2011-11-16 07:00,16,1212.5,1213.25,1212.5,1213.25,36
20120501|2011-11-16 09:30,16,1214,1216.75,1211,1213.5,629
20120501|2011-11-16 10:00,16,1214,1216,1210.25,1211,275
20120501|2011-11-16 10:30,16,1211.25,1213.25,1210,1210,130
20120501|2011-11-16 11:00,16,1209.75,1209.75,1203.75,1205.25,188
20120501|2011-11-16 11:30,16,1205.25,1207.25,1202.5,1203.75,126
20120501|2011-11-16 12:00,16,1205,1210.75,1205,1210.75,139
20120501|2011-11-16 12:30,16,1210,1210.5,1207.25,1208,52
20120501|2011-11-16 13:00,16,1208.5,1210,1206.75,1207.75,110
20120501|2011-11-16 18:00,17,1207.25,1207.25,1203.75,1203.75,40
20120501|2011-11-16 19:00,17,1203.25,1204.5,1201.5,1204.5,35
20120501|2011-11-16 19:30,17,1205.75,1205.75,1203.75,1203.75,19
20120501|2011-11-16 20:00,17,1205.75,1205.75,1205.75,1205.75,3
20120501|2011-11-16 20:30,17,1206.5,1207,1204.5,1207,19
20120501|2011-11-16 21:00,17,1208,1208,1208,1208,1
20120501|2011-11-16 22:30,17,1210.75,1210.75,1210.75,1210.75,1
20120501|2011-11-16 23:30,17,1210.5,1211.75,1210.5,1211,9
20120501|2011-11-17 00:00,17,1209,1209,1208.75,1208.75,3
20120501|2011-11-17 00:30,17,1208.25,1209.75,1208.25,1209.25,39
20120501|2011-11-17 01:00,17,1208.5,1209.25,1207,1207,30
20120501|2011-11-17 02:30,17,1207,1209,1207,1209,9
20120501|2011-11-17 03:00,17,1209.25,1209.25,1207,1208,10
20120501|2011-11-17 03:30,17,1207.75,1207.75,1204.25,1204.25,21
20120501|2011-11-17 04:00,17,1203.75,1204.25,1203.75,1204.25,12
20120501|2011-11-17 04:30,17,1204.25,1204.75,1203.75,1204.75,10
20120501|2011-11-17 05:00,17,1204.75,1204.75,1204.75,1204.75,1
20120501|2011-11-17 05:30,17,1205,1205.25,1205,1205.25,2
20120501|2011-11-17 06:00,17,1205.5,1205.5,1202,1202.25,30
20120501|2011-11-17 06:30,17,1202.5,1203.5,1202.5,1203.25,6
20120501|2011-11-17 09:30,17,1204,1207,1196.75,1197.75,1240
20120501|2011-11-17 10:00,17,1198,1200,1195.75,1198.25,453
20120501|2011-11-17 10:30,17,1198.5,1199.25,1195.75,1196.5,89
20120501|2011-11-17 11:00,17,1196.25,1197.25,1189.75,1190.5,337
20120501|2011-11-17 11:30,17,1189.75,1189.75,1182.5,1184.5,621
20120501|2011-11-17 12:00,17,1184.5,1187.25,1182.5,1185.75,307
20120501|2011-11-17 12:30,17,1186.25,1187.75,1183.75,1187.75,332
20120501|2011-11-17 13:00,17,1187.5,1189.75,1186.5,1189,310
20120501|2011-11-17 18:00,18,1190.5,1191.75,1190.25,1190.25,16
20120501|2011-11-17 18:30,18,1190,1190,1189.5,1189.5,3
20120501|2011-11-17 19:00,18,1188,1192,1187.25,1192,94
20120501|2011-11-17 19:30,18,1191.75,1193,1190.75,1193,27
20120501|2011-11-17 20:00,18,1193,1193.5,1193,1193.5,9
20120501|2011-11-17 20:30,18,1192.75,1193.5,1192.25,1193.5,8
20120501|2011-11-17 21:00,18,1192.5,1193.5,1192.5,1193,32
20120501|2011-11-17 22:00,18,1195,1195,1195,1195,2
20120501|2011-11-17 23:00,18,1192.25,1192.25,1191,1191,4
20120501|2011-11-17 23:30,18,1191,1192.5,1191,1192.5,3
20120501|2011-11-18 00:00,18,1193.5,1193.5,1193.5,1193.5,1
20120501|2011-11-18 00:30,18,1192.25,1192.25,1192.25,1192.25,5
20120501|2011-11-18 01:00,18,1190.75,1192,1190.75,1192,18
20120501|2011-11-18 01:30,18,1194.25,1194.75,1194,1194,15
20120501|2011-11-18 02:30,18,1194,1194.75,1194,1194.75,11
20120501|2011-11-18 03:00,18,1194.75,1195.5,1194.75,1195.5,6
20120501|2011-11-18 03:30,18,1195.75,1196.5,1195.5,1196,5
20120501|2011-11-18 04:00,18,1196.25,1197.25,1196.25,1196.75,24
20120501|2011-11-18 04:30,18,1195.5,1195.75,1194.75,1194.75,19
20120501|2011-11-18 05:00,18,1194.5,1194.5,1190,1190,9
20120501|2011-11-18 05:30,18,1195,1195.75,1195,1195.75,6
20120501|2011-11-18 06:00,18,1193,1194.75,1193,1194.75,2
20120501|2011-11-18 06:30,18,1194.75,1196.25,1194.5,1195,45
20120501|2011-11-18 07:00,18,1195,1195,1195,1195,9
20120501|2011-11-18 09:30,18,1194.5,1194.5,1184.25,1185.5,730
20120501|2011-11-18 10:00,18,1184.75,1186,1177.25,1178.25,1036
20120501|2011-11-18 10:30,18,1177.5,1180.25,1176.75,1178.75,310
20120501|2011-11-18 11:00,18,1178.25,1178.25,1173.25,1175,280
20120501|2011-11-18 11:30,18,1175,1178,1173.5,1176,388
20120501|2011-11-18 12:00,18,1176,1179.75,1176,1179.25,406
20120501|2011-11-18 12:30,18,1179.75,1186.25,1179.75,1182.5,195
20120501|2011-11-18 13:00,18,1183.25,1192.75,1183.25,1191.25,230
20120501|2011-11-20 18:00,21,1192.5,1192.5,1187.25,1187.25,39
20120501|2011-11-20 18:30,21,1187.5,1187.5,1185.75,1185.75,9
20120501|2011-11-20 19:00,21,1186.25,1191.25,1186.25,1191.25,71
20120501|2011-11-20 19:30,21,1190.5,1191.25,1189.75,1189.75,43
20120501|2011-11-20 20:00,21,1190.5,1191.75,1190.5,1191.75,46
20120501|2011-11-20 20:30,21,1192.5,1193,1192.5,1193,32
20120501|2011-11-20 21:00,21,1192,1192,1190.75,1190.75,59
20120501|2011-11-20 21:30,21,1189,1189,1189,1189,6
20120501|2011-11-20 22:00,21,1188.25,1188.25,1186.25,1186.75,9
20120501|2011-11-20 22:30,21,1186,1186.5,1186,1186.5,7
20120501|2011-11-20 23:00,21,1188,1188,1188,1188,1
20120501|2011-11-20 23:30,21,1188.5,1189.75,1187.75,1188.75,52
20120501|2011-11-21 00:00,21,1188.75,1188.75,1186.25,1186.25,142
20120501|2011-11-21 00:30,21,1187,1187.25,1185.25,1185.25,91
20120501|2011-11-21 01:00,21,1186.5,1186.75,1186.25,1186.25,8
20120501|2011-11-21 01:30,21,1187.25,1187.25,1184.75,1184.75,8
20120501|2011-11-21 02:00,21,1182.25,1182.25,1181,1181,4
20120501|2011-11-21 02:30,21,1181.5,1181.5,1180.75,1180.75,9
20120501|2011-11-21 03:00,21,1181.25,1181.25,1177.25,1177.25,46
20120501|2011-11-21 03:30,21,1177.5,1177.5,1177.25,1177.25,5
20120501|2011-11-21 04:00,21,1177.25,1177.25,1177.25,1177.25,3
20120501|2011-11-21 04:30,21,1176.75,1177,1176.75,1177,2
20120501|2011-11-21 05:00,21,1176.5,1177.75,1176.25,1176.25,15
20120501|2011-11-21 05:30,21,1175.5,1175.5,1175.25,1175.25,5
20120501|2011-11-21 06:00,21,1177,1177,1177,1177,1
20120501|2011-11-21 06:30,21,1177.5,1179,1177,1178.75,18
20120501|2011-11-21 07:00,21,1178.25,1179.25,1178,1178,9
20120501|2011-11-21 09:30,21,1175.75,1175.75,1165.75,1168,1529
20120501|2011-11-21 10:00,21,1167.75,1171.75,1165.25,1170.5,471
20120501|2011-11-21 10:30,21,1169.75,1170,1166,1168.25,485
20120501|2011-11-21 11:00,21,1168.5,1172.5,1167,1167.75,235
20120501|2011-11-21 11:30,21,1167,1170,1167,1168.5,91
20120501|2011-11-21 12:00,21,1168.75,1171,1168.25,1168.5,154
20120501|2011-11-21 12:30,21,1168,1171.25,1167.5,1167.5,314
20120501|2011-11-21 13:00,21,1167.5,1169,1165.25,1165.5,381
20120501|2011-11-21 18:00,22,1167.75,1169.25,1167.75,1168.5,13
20120501|2011-11-21 18:30,22,1170.75,1170.75,1170,1170,35
20120501|2011-11-21 19:00,22,1171.25,1174.75,1170,1170,437
20120501|2011-11-21 19:30,22,1169.5,1170.5,1168.75,1170.5,67
20120501|2011-11-21 20:30,22,1169,1169,1166.75,1167.25,222
20120501|2011-11-21 21:00,22,1167.5,1167.5,1166.25,1166.25,4
20120501|2011-11-21 21:30,22,1165.75,1166,1165.75,1166,3
20120501|2011-11-21 22:00,22,1166,1166,1166,1166,1
20120501|2011-11-21 22:30,22,1166.25,1166.25,1165.75,1165.75,5
20120501|2011-11-21 23:00,22,1165.75,1165.75,1165.5,1165.75,6
20120501|2011-11-21 23:30,22,1166.5,1168,1164.75,1166,167
20120501|2011-11-22 00:00,22,1165.75,1166,1162.25,1162.25,294
20120501|2011-11-22 00:30,22,1161.75,1162,1161.25,1161.25,8
20120501|2011-11-22 01:00,22,1161.25,1164.5,1161.25,1163.5,9
20120501|2011-11-22 01:30,22,1163.5,1164,1163.5,1164,4
20120501|2011-11-22 02:00,22,1164.75,1166.25,1164.75,1166.25,13
20120501|2011-11-22 02:30,22,1169,1170,1169,1170,253
20120501|2011-11-22 03:00,22,1169.75,1170.25,1168.5,1169.5,42
20120501|2011-11-22 03:30,22,1169.75,1169.75,1169.25,1169.25,9
20120501|2011-11-22 04:00,22,1170,1171.25,1170,1171.25,29
20120501|2011-11-22 04:30,22,1171,1172,1170.75,1171.75,64
20120501|2011-11-22 05:00,22,1171.75,1172.25,1171.75,1172.25,14
20120501|2011-11-22 05:30,22,1173,1173,1172.25,1172.25,5
20120501|2011-11-22 06:00,22,1172.5,1173,1171.75,1171.75,22
20120501|2011-11-22 06:30,22,1171.5,1171.5,1169.5,1169.5,37
20120501|2011-11-22 07:00,22,1169,1169,1169,1169,5
20120501|2011-11-22 09:30,22,1169.25,1171.25,1163.75,1165.25,331
20120501|2011-11-22 10:00,22,1164.25,1165.25,1162,1164,259
20120501|2011-11-22 10:30,22,1164,1166.75,1162,1166.75,133
20120501|2011-11-22 11:00,22,1166.5,1169.75,1165.75,1167.25,274
20120501|2011-11-22 11:30,22,1168.5,1169.75,1166,1169.75,66
20120501|2011-11-22 12:00,22,1168.5,1170.25,1167.75,1169.75,66
20120501|2011-11-22 12:30,22,1169.75,1174.5,1169.75,1171,251
20120501|2011-11-22 13:00,22,1172,1174.5,1170.25,1171,201
20120501|2011-11-22 18:00,23,1175.5,1175.75,1171.25,1171.25,6
20120501|2011-11-22 18:30,23,1172,1172.25,1171,1171,20
20120501|2011-11-22 19:00,23,1170.75,1171,1163.5,1163.5,288
20120501|2011-11-22 19:30,23,1163.5,1163.5,1161.5,1161.5,93
20120501|2011-11-22 20:00,23,1161.75,1161.75,1160.75,1160.75,20
20120501|2011-11-22 20:30,23,1160.75,1162.25,1159.25,1159.75,648
20120501|2011-11-22 21:00,23,1160,1160,1158.25,1159.25,423
20120501|2011-11-22 21:30,23,1161,1163,1161,1162,11
20120501|2011-11-22 23:00,23,1160.25,1160.25,1159.75,1159.75,3
20120501|2011-11-22 23:30,23,1160,1160,1155.5,1155.5,462
20120501|2011-11-23 00:00,23,1155.25,1155.25,1154,1155,210
20120501|2011-11-23 00:30,23,1154.5,1155.5,1151.5,1155.5,455
20120501|2011-11-23 01:00,23,1155,1155,1155,1155,3
20120501|2011-11-23 01:30,23,1156.75,1156.75,1156.75,1156.75,1
20120501|2011-11-23 02:00,23,1155.75,1155.75,1155.75,1155.75,2
20120501|2011-11-23 02:30,23,1157.5,1157.5,1157.5,1157.5,2
20120501|2011-11-23 03:00,23,1157,1159,1156.5,1159,20
20120501|2011-11-23 03:30,23,1159,1159,1158.25,1158.75,14
20120501|2011-11-23 04:00,23,1155,1155.25,1155,1155.25,6
20120501|2011-11-23 04:30,23,1154,1155,1153.25,1153.25,23
20120501|2011-11-23 05:00,23,1154.25,1154.25,1153.75,1153.75,4
20120501|2011-11-23 05:30,23,1153.75,1155.25,1153.75,1154,25
20120501|2011-11-23 06:00,23,1154.75,1155.5,1154.75,1155.5,4
20120501|2011-11-23 06:30,23,1154.5,1156.25,1154.5,1156.25,11
20120501|2011-11-23 07:00,23,1156.5,1157.5,1156.5,1157.25,34
20120501|2011-11-23 09:30,23,1153.25,1157.5,1151.25,1156.5,918
20120501|2011-11-23 10:00,23,1156.5,1157,1150.5,1150.75,577
20120501|2011-11-23 10:30,23,1150.5,1153.75,1149,1152.75,392
20120501|2011-11-23 11:00,23,1152.25,1154.75,1152,1153.5,211
20120501|2011-11-23 11:30,23,1153.25,1156.25,1153,1154.5,107
20120501|2011-11-23 12:00,23,1155,1155.5,1153.25,1154,146
20120501|2011-11-23 12:30,23,1154.75,1155,1145.25,1145.25,469
20120501|2011-11-23 13:00,23,1145.25,1145.25,1138.5,1140.5,1250
20120501|2011-11-24 18:00,25,1136.5,1138.25,1132,1133,44
20120501|2011-11-24 18:30,25,1134,1134,1132.75,1132.75,3
20120501|2011-11-24 19:00,25,1132,1132.75,1127,1132.75,199
20120501|2011-11-24 19:30,25,1133,1136,1132.75,1135.5,338
20120501|2011-11-24 20:00,25,1135.5,1136.5,1134.25,1135.25,182
20120501|2011-11-24 20:30,25,1134,1137,1134,1137,202
20120501|2011-11-24 21:00,25,1137.5,1137.75,1135.25,1136.75,150
20120501|2011-11-24 23:30,25,1133.75,1134.75,1130,1132.5,234
20120501|2011-11-25 00:00,25,1132,1132,1132,1132,20
20120501|2011-11-25 00:30,25,1130.5,1130.75,1129.25,1130.5,201
20120501|2011-11-25 01:00,25,1130.25,1131,1130.25,1130.5,3
20120501|2011-11-25 01:30,25,1130.5,1130.5,1130.5,1130.5,2
20120501|2011-11-25 02:00,25,1129.25,1129.25,1129.25,1129.25,4
20120501|2011-11-25 02:30,25,1127.75,1127.75,1127,1127,25
20120501|2011-11-25 03:00,25,1126.5,1127,1124.5,1125,16
20120501|2011-11-25 03:30,25,1125,1125.5,1125,1125.25,16
20120501|2011-11-25 04:00,25,1124.25,1124.5,1124.25,1124.5,10
20120501|2011-11-25 04:30,25,1124.25,1124.25,1121.75,1121.75,23
20120501|2011-11-25 05:00,25,1124.5,1126.75,1124.5,1126.75,17
20120501|2011-11-25 05:30,25,1126.5,1126.5,1125.75,1125.75,3
20120501|2011-11-25 06:00,25,1125.75,1125.75,1124.75,1125.5,5
20120501|2011-11-25 06:30,25,1125,1125.25,1121.75,1121.75,11
20120501|2011-11-25 07:00,25,1125,1126.25,1125,1126.25,8
20120501|2011-11-25 09:30,25,1132,1143.5,1130.75,1130.75,575
20120501|2011-11-25 10:00,25,1130.5,1133,1129.25,1132.25,181
20120501|2011-11-25 10:30,25,1132,1135,1128.75,1128.75,289
20120501|2011-11-25 11:00,25,1128.75,1128.75,1124.5,1127,136
20120501|2011-11-25 11:30,25,1127.75,1128.75,1124.25,1127.25,549
20120501|2011-11-27 18:00,28,1133.75,1138,1132.75,1134.5,428
20120501|2011-11-27 18:30,28,1135,1135.5,1135,1135.5,4
20120501|2011-11-27 19:00,28,1136,1137.25,1133,1136.5,210
20120501|2011-11-27 19:30,28,1136.5,1138,1135.75,1136.5,297
20120501|2011-11-27 20:00,28,1136.5,1136.5,1135.75,1135.75,12
20120501|2011-11-27 20:30,28,1136.5,1138.25,1136.25,1138.25,314
20120501|2011-11-27 21:00,28,1138.5,1139.75,1136.75,1136.75,628
20120501|2011-11-27 21:30,28,1135.75,1135.75,1135.75,1135.75,2
20120501|2011-11-27 22:30,28,1135,1135.25,1135,1135,22
20120501|2011-11-27 23:00,28,1135,1135.25,1135,1135.25,8
20120501|2011-11-27 23:30,28,1135.5,1136.5,1134,1135.5,418
20120501|2011-11-28 00:00,28,1135,1135.75,1133.25,1134.25,190
20120501|2011-11-28 00:30,28,1134.75,1135.25,1133,1133,269
20120501|2011-11-28 01:00,28,1134.25,1134.25,1133.5,1133.5,8
20120501|2011-11-28 01:30,28,1134.75,1134.75,1134.75,1134.75,2
20120501|2011-11-28 02:00,28,1136,1139,1136,1139,15
20120501|2011-11-28 02:30,28,1140,1143.25,1140,1143.25,10
20120501|2011-11-28 03:00,28,1143.5,1143.75,1141.5,1141.5,10
20120501|2011-11-28 04:00,28,1143.5,1145.25,1142.5,1144.75,20
20120501|2011-11-28 04:30,28,1143.5,1143.5,1140.5,1141.5,8
20120501|2011-11-28 05:00,28,1140.75,1140.75,1140.5,1140.5,11
20120501|2011-11-28 05:30,28,1141.25,1141.25,1139,1139,39
20120501|2011-11-28 06:00,28,1139.5,1140.5,1139.5,1140.5,55
20120501|2011-11-28 06:30,28,1140,1140,1139.5,1140,42
20120501|2011-11-28 07:00,28,1139.75,1140.25,1139.5,1140.25,14
20120501|2011-11-28 09:30,28,1138.5,1144.25,1138.5,1141.75,552
20120501|2011-11-28 10:00,28,1142,1143.25,1141.25,1142.5,174
20120501|2011-11-28 10:30,28,1143,1143,1137.25,1138,462
20120501|2011-11-28 11:00,28,1139.25,1139.75,1137.25,1138.75,158
20120501|2011-11-28 11:30,28,1138.25,1138.25,1136.25,1136.75,147
20120501|2011-11-28 12:00,28,1136.25,1138,1134.25,1138,333
20120501|2011-11-28 12:30,28,1138.75,1140.25,1137.25,1138,182
20120501|2011-11-28 13:00,28,1137.75,1142.75,1137.75,1142.75,167
20120501|2011-11-28 18:00,29,1143.75,1144.25,1140.25,1140.5,22
20120501|2011-11-28 18:30,29,1140.25,1142,1140.25,1141.25,21
20120501|2011-11-28 19:00,29,1141,1141,1136.5,1136.5,34
20120501|2011-11-28 19:30,29,1137.5,1139.25,1137,1139.25,121
20120501|2011-11-28 20:00,29,1138.25,1138.25,1138.25,1138.25,1
20120501|2011-11-28 20:30,29,1138,1138.25,1138,1138.25,7
20120501|2011-11-28 21:00,29,1137.5,1138,1137.5,1138,6
20120501|2011-11-28 22:30,29,1137.5,1137.5,1137.5,1137.5,4
20120501|2011-11-28 23:00,29,1138,1138,1138,1138,10
20120501|2011-11-28 23:30,29,1139,1142.25,1139,1140.25,123
20120501|2011-11-29 00:00,29,1140.5,1141.75,1140.5,1141.5,22
20120501|2011-11-29 00:30,29,1141.75,1143.25,1141.75,1143.25,97
20120501|2011-11-29 01:00,29,1141.5,1141.5,1141.5,1141.5,2
20120501|2011-11-29 01:30,29,1142.25,1142.25,1141,1141,8
20120501|2011-11-29 02:00,29,1141.75,1142.75,1141.75,1142.75,4
20120501|2011-11-29 02:30,29,1139.5,1139.5,1137.75,1137.75,8
20120501|2011-11-29 03:00,29,1137,1137,1134.5,1134.75,28
20120501|2011-11-29 03:30,29,1134.75,1135,1134.5,1135,8
20120501|2011-11-29 04:00,29,1136.5,1145,1136.5,1145,45
20120501|2011-11-29 04:30,29,1145,1148,1144.75,1147.5,266
20120501|2011-11-29 05:00,29,1148,1148,1147,1148,7
20120501|2011-11-29 05:30,29,1147.5,1148.75,1147.25,1148.75,20
20120501|2011-11-29 06:00,29,1147,1147,1142.75,1142.75,30
20120501|2011-11-29 06:30,29,1143,1144.75,1143,1144.25,25
20120501|2011-11-29 07:00,29,1145.25,1145.25,1145.25,1145.25,5
20120501|2011-11-29 09:30,29,1146,1154.5,1146,1151.75,483
20120501|2011-11-29 10:00,29,1151,1152.5,1149.25,1152.25,506
20120501|2011-11-29 10:30,29,1151.25,1155.5,1151.25,1154.25,248
20120501|2011-11-29 11:00,29,1153.75,1157.25,1153.25,1156.25,268
20120501|2011-11-29 11:30,29,1155.75,1156.75,1153.25,1154.25,186
20120501|2011-11-29 12:00,29,1154,1154,1148.75,1148.75,150
20120501|2011-11-29 12:30,29,1148.5,1149.5,1145,1145.25,262
20120501|2011-11-29 13:00,29,1145.75,1146.5,1144,1144,244
20120501|2011-11-29 18:00,30,1143.75,1143.75,1143.75,1143.75,5
20120501|2011-11-29 18:30,30,1145.5,1145.5,1145.5,1145.5,5
20120501|2011-11-29 19:00,30,1144,1144,1144,1144,4
20120501|2011-11-29 19:30,30,1142.75,1143,1142.5,1143,7
20120501|2011-11-29 20:00,30,1142.25,1142.25,1141,1141,5
20120501|2011-11-29 21:00,30,1139.75,1139.75,1136.25,1136.25,43
20120501|2011-11-29 21:30,30,1137,1137,1136.5,1137,4
20120501|2011-11-29 22:30,30,1137,1137.25,1137,1137.25,3
20120501|2011-11-29 23:00,30,1137.25,1137.25,1136.75,1136.75,3
20120501|2011-11-29 23:30,30,1136.5,1136.5,1134,1134,37
20120501|2011-11-30 00:00,30,1134,1134,1132.5,1132.5,5
20120501|2011-11-30 00:30,30,1131,1132.5,1131,1132.5,10
20120501|2011-11-30 01:00,30,1132.5,1132.75,1132.5,1132.5,15
20120501|2011-11-30 01:30,30,1132.5,1132.75,1132.5,1132.75,34
20120501|2011-11-30 02:30,30,1133.5,1134,1133.25,1133.5,60
20120501|2011-11-30 03:00,30,1133.75,1134.5,1133,1133.5,61
20120501|2011-11-30 03:30,30,1134.25,1134.25,1133.5,1133.5,6
20120501|2011-11-30 04:00,30,1133,1133,1133,1133,2
20120501|2011-11-30 04:30,30,1132.5,1132.5,1132.5,1132.5,1
20120501|2011-11-30 05:00,30,1132,1142.25,1132,1142.25,381
20120501|2011-11-30 05:30,30,1141,1146.25,1140.5,1145,344
20120501|2011-11-30 06:00,30,1143.5,1143.5,1138,1138,27
20120501|2011-11-30 06:30,30,1138.25,1141.25,1138.25,1140.75,64
20120501|2011-11-30 07:00,30,1141.75,1154,1141.75,1150.5,269
20120501|2011-11-30 09:30,30,1159.5,1164.5,1154.75,1158.5,1835
20120501|2011-11-30 10:00,30,1158.25,1162.75,1155.5,1156.25,586
20120501|2011-11-30 10:30,30,1155.75,1159,1155,1155.25,630
20120501|2011-11-30 11:00,30,1155.5,1156.5,1150,1150.25,420
20120501|2011-11-30 11:30,30,1150,1153.25,1149.75,1152.5,66
20120501|2011-11-30 12:00,30,1152,1153.25,1150.5,1151.25,68
20120501|2011-11-30 12:30,30,1149.75,1156,1149.5,1154,177
20120501|2011-11-30 13:00,30,1154,1155.5,1150,1153.5,229
20120501|2011-11-30 18:00,1,1154,1156.75,1154,1156.75,2
20120501|2011-11-30 18:30,1,1157,1157.25,1157,1157.25,2
20120501|2011-11-30 19:00,1,1158.25,1162.25,1154.25,1156.75,960
20120501|2011-11-30 19:30,1,1156.25,1156.5,1153.25,1153.25,127
20120501|2011-11-30 20:00,1,1154.5,1156.5,1154.5,1156.5,10
20120501|2011-11-30 20:30,1,1156.5,1159.25,1156.25,1159,203
20120501|2011-11-30 21:00,1,1159,1159.75,1158.75,1159.75,91
20120501|2011-11-30 22:00,1,1160.5,1160.5,1160.5,1160.5,1
20120501|2011-11-30 22:30,1,1160.5,1162,1160.5,1161,21
20120501|2011-11-30 23:30,1,1161.25,1162.5,1160,1160.25,97
20120501|2011-12-01 00:00,1,1160.5,1161,1159.75,1161,72
20120501|2011-12-01 00:30,1,1158.75,1162.5,1158.75,1161,6
20120501|2011-12-01 01:00,1,1158.75,1159.75,1157.5,1157.5,22
20120501|2011-12-01 02:00,1,1156,1156,1156,1156,4
20120501|2011-12-01 02:30,1,1153.75,1154.25,1153.75,1154.25,6
20120501|2011-12-01 03:00,1,1155,1156.75,1155,1156.75,21
20120501|2011-12-01 03:30,1,1158,1158,1158,1158,1
20120501|2011-12-01 04:00,1,1158.75,1159,1157.75,1157.75,13
20120501|2011-12-01 05:00,1,1157,1157,1156.25,1156.25,11
20120501|2011-12-01 05:30,1,1156.25,1158.25,1156.25,1158,6
20120501|2011-12-01 06:00,1,1158,1158,1158,1158,1
20120501|2011-12-01 06:30,1,1158.75,1159.5,1158.75,1159.5,15
20120501|2011-12-01 07:00,1,1160,1160,1159.25,1159.25,7
20120501|2011-12-01 09:30,1,1158.5,1159.5,1150.75,1152.25,350
20120501|2011-12-01 10:00,1,1151.5,1152,1139,1141,435
20120501|2011-12-01 10:30,1,1141.5,1145,1139.75,1144.25,164
20120501|2011-12-01 11:00,1,1143.75,1144,1141.25,1142.25,176
20120501|2011-12-01 11:30,1,1142,1142.25,1137,1137.75,758
20120501|2011-12-01 12:00,1,1137.5,1142,1137.25,1140.5,171
20120501|2011-12-01 12:30,1,1142.25,1144.25,1142,1143.75,136
20120501|2011-12-01 13:00,1,1144,1150.25,1142.5,1150.25,451
20120501|2011-12-01 18:00,2,1152.25,1152.75,1151.5,1151.5,21
20120501|2011-12-01 18:30,2,1150.75,1150.75,1150.75,1150.75,1
20120501|2011-12-01 19:00,2,1151,1153.75,1150.75,1153,178
20120501|2011-12-01 19:30,2,1152.5,1156,1152.5,1155.5,107
20120501|2011-12-01 20:00,2,1155.5,1156,1155.5,1156,60
20120501|2011-12-01 20:30,2,1155.5,1155.5,1153,1153,42
20120501|2011-12-01 21:00,2,1151.5,1152.25,1151.5,1152.25,25
20120501|2011-12-01 21:30,2,1152,1152,1152,1152,1
20120501|2011-12-01 22:00,2,1152,1152,1152,1152,1
20120501|2011-12-01 23:00,2,1152,1152,1152,1152,6
20120501|2011-12-01 23:30,2,1152.5,1155.75,1152.5,1155.75,14
20120501|2011-12-02 00:30,2,1154.25,1154.75,1154.25,1154.75,38
20120501|2011-12-02 01:30,2,1155.75,1155.75,1155.75,1155.75,3
20120501|2011-12-02 02:30,2,1155.25,1155.25,1155.25,1155.25,1
20120501|2011-12-02 03:00,2,1155,1155,1154.25,1154.25,18
20120501|2011-12-02 03:30,2,1153.5,1153.5,1153.5,1153.5,4
20120501|2011-12-02 04:00,2,1152.25,1153.5,1152.25,1153.5,12
20120501|2011-12-02 04:30,2,1153,1153,1152.5,1152.5,8
20120501|2011-12-02 05:00,2,1151.75,1151.75,1151.25,1151.25,6
20120501|2011-12-02 05:30,2,1152,1155.5,1152,1155.5,14
20120501|2011-12-02 06:00,2,1155.75,1156.5,1153.75,1156,34
20120501|2011-12-02 06:30,2,1156.25,1157,1156,1156,26
20120501|2011-12-02 07:00,2,1155.75,1155.75,1152.75,1152.75,25
20120501|2011-12-02 09:30,2,1153,1165,1149.5,1164,1732
20120501|2011-12-02 10:00,2,1164,1164,1156,1161.5,289
20120501|2011-12-02 10:30,2,1161.5,1162.5,1157.25,1160,242
20120501|2011-12-02 11:00,2,1159.75,1159.75,1153.5,1153.75,273
20120501|2011-12-02 11:30,2,1153,1154.5,1152.25,1154.5,91
20120501|2011-12-02 12:00,2,1153.25,1155.75,1153,1155,82
20120501|2011-12-02 12:30,2,1154.25,1156.25,1153,1153,112
20120501|2011-12-02 13:00,2,1153,1157.25,1152.5,1156.25,262
20120501|2011-12-04 18:00,5,1160.25,1163,1160.25,1161.5,11
20120501|2011-12-04 19:00,5,1160,1163,1158,1162.75,252
20120501|2011-12-04 19:30,5,1161,1162.75,1160.25,1162.5,71
20120501|2011-12-04 20:00,5,1162.5,1164,1162.5,1163.25,41
20120501|2011-12-04 20:30,5,1163.25,1163.25,1160.5,1160.5,14
20120501|2011-12-04 21:00,5,1160.5,1162.25,1160.5,1162.25,21
20120501|2011-12-04 22:00,5,1161.5,1161.5,1161.25,1161.25,6
20120501|2011-12-04 22:30,5,1160.5,1160.5,1160.5,1160.5,1
20120501|2011-12-04 23:30,5,1160,1160.75,1160,1160.75,30
20120501|2011-12-05 00:00,5,1160.75,1161.25,1160.75,1161.25,107
20120501|2011-12-05 00:30,5,1160,1160.5,1160,1160,46
20120501|2011-12-05 01:00,5,1160,1162,1160,1162,50
20120501|2011-12-05 01:30,5,1162,1162,1162,1162,2
20120501|2011-12-05 02:00,5,1163,1163,1163,1163,10
20120501|2011-12-05 02:30,5,1163.5,1163.75,1163.5,1163.75,5
20120501|2011-12-05 03:00,5,1164,1165,1164,1165,17
20120501|2011-12-05 03:30,5,1165.25,1165.25,1165.25,1165.25,2
20120501|2011-12-05 04:00,5,1164.5,1164.5,1164.5,1164.5,6
20120501|2011-12-05 04:30,5,1164.75,1165,1164.75,1165,6
20120501|2011-12-05 05:00,5,1165,1165,1164.25,1164.25,9
20120501|2011-12-05 05:30,5,1164.25,1164.5,1164.25,1164.25,12
20120501|2011-12-05 06:00,5,1164.5,1164.5,1164.25,1164.5,16
20120501|2011-12-05 06:30,5,1164.5,1164.5,1164.25,1164.25,5
20120501|2011-12-05 07:00,5,1163,1163.5,1163,1163.5,10
20120501|2011-12-05 09:30,5,1163,1168.25,1160.25,1161,671
20120501|2011-12-05 10:00,5,1160.5,1161.75,1158.75,1160.25,475
20120501|2011-12-05 10:30,5,1159.75,1161.25,1156.25,1156.75,285
20120501|2011-12-05 11:00,5,1157.5,1159.25,1156.5,1158,143
20120501|2011-12-05 11:30,5,1156.75,1159,1156.5,1158.25,166
20120501|2011-12-05 12:00,5,1158,1158.75,1157,1157,66
20120501|2011-12-05 12:30,5,1157,1157.5,1151,1151,144
20120501|2011-12-05 13:00,5,1151.5,1151.5,1143,1146.75,377
20120501|2011-12-05 18:00,6,1147,1148.25,1147,1147.5,18
20120501|2011-12-05 18:30,6,1147.75,1148.5,1147.75,1148.25,16
20120501|2011-12-05 19:00,6,1148.5,1149,1146.5,1148.5,346
20120501|2011-12-05 19:30,6,1149.25,1149.25,1148.5,1148.5,5
20120501|2011-12-05 20:00,6,1149,1149,1148.25,1148.25,2
20120501|2011-12-05 20:30,6,1148,1149.75,1148,1149.75,3
20120501|2011-12-05 22:00,6,1147.75,1147.75,1147.75,1147.75,1
20120501|2011-12-05 22:30,6,1147.25,1147.25,1147.25,1147.25,1
20120501|2011-12-05 23:00,6,1147,1147.5,1147,1147.5,21
20120501|2011-12-05 23:30,6,1149,1152,1149,1151.25,29
20120501|2011-12-06 00:00,6,1150,1150,1150,1150,2
20120501|2011-12-06 00:30,6,1150.25,1150.25,1149.75,1149.75,4
20120501|2011-12-06 01:00,6,1147.5,1149,1147.5,1149,8
20120501|2011-12-06 01:30,6,1149,1151.5,1148,1149,21
20120501|2011-12-06 02:00,6,1149,1149,1147,1149,29
20120501|2011-12-06 02:30,6,1150.25,1150.25,1148.75,1148.75,40
20120501|2011-12-06 03:30,6,1144,1144.5,1142.25,1143,45
20120501|2011-12-06 04:00,6,1143.75,1144.75,1143.5,1144.75,24
20120501|2011-12-06 04:30,6,1146,1147,1146,1147,13
20120501|2011-12-06 05:00,6,1147.25,1147.25,1146,1146,7
20120501|2011-12-06 05:30,6,1146,1146.5,1146,1146,7
20120501|2011-12-06 06:00,6,1146,1146,1145.25,1145.25,5
20120501|2011-12-06 06:30,6,1145.75,1145.75,1145.75,1145.75,1
20120501|2011-12-06 07:00,6,1145,1145,1145,1145,4
20120501|2011-12-06 09:30,6,1142,1150.5,1141,1145.25,580
20120501|2011-12-06 10:00,6,1144.75,1150.25,1143,1148.25,172
20120501|2011-12-06 10:30,6,1147.75,1149,1145.75,1148.5,143
20120501|2011-12-06 11:00,6,1147.25,1150,1147,1147.25,88
20120501|2011-12-06 11:30,6,1148,1149.5,1147,1147.5,130
20120501|2011-12-06 12:00,6,1147.75,1149.5,1146.25,1149.25,163
20120501|2011-12-06 12:30,6,1148.75,1149,1145.5,1146,200
20120501|2011-12-06 13:00,6,1145.25,1150.25,1144.75,1149.5,171
20120501|2011-12-06 18:00,7,1150,1154,1150,1152.75,6
20120501|2011-12-06 19:00,7,1155,1155,1155,1155,1
20120501|2011-12-06 19:30,7,1154,1154,1154,1154,5
20120501|2011-12-06 20:00,7,1154,1154,1154,1154,10
20120501|2011-12-06 21:00,7,1152.25,1153.5,1152,1153.5,30
20120501|2011-12-06 22:00,7,1153,1153,1153,1153,2
20120501|2011-12-06 23:30,7,1153.75,1154.5,1153.75,1154.5,5
20120501|2011-12-07 00:00,7,1152,1152,1152,1152,1
20120501|2011-12-07 00:30,7,1152.75,1153.5,1152.75,1153.5,3
20120501|2011-12-07 01:00,7,1153.5,1153.75,1153.5,1153.75,9
20120501|2011-12-07 02:30,7,1154.75,1156.5,1154.75,1156.5,6
20120501|2011-12-07 03:00,7,1156.25,1157,1156.25,1156.25,23
20120501|2011-12-07 03:30,7,1155,1155,1154.75,1155,14
20120501|2011-12-07 04:00,7,1155,1155,1154.75,1154.75,9
20120501|2011-12-07 04:30,7,1154.75,1154.75,1153,1153,14
20120501|2011-12-07 05:00,7,1154.5,1155.75,1154.5,1155.75,24
20120501|2011-12-07 05:30,7,1154.25,1154.25,1154.25,1154.25,2
20120501|2011-12-07 06:00,7,1154.5,1154.5,1154.25,1154.25,6
20120501|2011-12-07 06:30,7,1155,1155.75,1153,1153,19
20120501|2011-12-07 07:00,7,1152.25,1153.25,1151.75,1153.25,12
20120501|2011-12-07 09:30,7,1154.25,1154.25,1143.75,1148.5,508
20120501|2011-12-07 10:00,7,1147.5,1151.5,1147.25,1148,604
20120501|2011-12-07 10:30,7,1148.25,1148.5,1145.5,1147.25,171
20120501|2011-12-07 11:00,7,1147.75,1148.75,1147.25,1148.75,128
20120501|2011-12-07 11:30,7,1147.5,1151.5,1147.5,1151,121
20120501|2011-12-07 12:00,7,1151.5,1154,1149.75,1153.5,265
20120501|2011-12-07 12:30,7,1153,1153,1149.25,1150.25,108
20120501|2011-12-07 13:00,7,1150.5,1152.75,1148.25,1152.75,190
20120501|2011-12-07 18:00,8,1150.75,1151,1150.75,1151,4
20120501|2011-12-07 19:00,8,1150.5,1150.5,1147,1147,26
20120501|2011-12-07 19:30,8,1147.5,1148,1147.5,1148,22
20120501|2011-12-07 20:00,8,1146,1146,1146,1146,1
20120501|2011-12-07 20:30,8,1145.5,1146,1142.5,1143,85
20120501|2011-12-07 21:00,8,1143.25,1145.5,1143.25,1145.5,16
20120501|2011-12-07 21:30,8,1148,1148,1148,1148,9
20120501|2011-12-07 22:00,8,1148,1148,1148,1148,9
20120501|2011-12-07 23:30,8,1147,1148,1146.5,1148,25
20120501|2011-12-08 00:00,8,1148,1148.5,1148,1148.25,6
20120501|2011-12-08 01:30,8,1147.75,1147.75,1147.75,1147.75,3
20120501|2011-12-08 03:00,8,1147.25,1148,1147.25,1148,3
20120501|2011-12-08 03:30,8,1147.75,1148.75,1147.75,1148.75,6
20120501|2011-12-08 04:00,8,1148.5,1148.75,1148.5,1148.75,3
20120501|2011-12-08 04:30,8,1148,1149.75,1146.75,1146.75,6
20120501|2011-12-08 05:00,8,1146.75,1146.75,1146.75,1146.75,1
20120501|2011-12-08 05:30,8,1146.5,1147,1146.25,1147,13
20120501|2011-12-08 06:00,8,1147,1148,1146.75,1147.75,19
20120501|2011-12-08 06:30,8,1148.5,1149.5,1148.5,1148.75,32
20120501|2011-12-08 07:00,8,1149,1149.25,1149,1149.25,8
20120501|2011-12-08 09:30,8,1143.5,1150,1141,1149.25,780
20120501|2011-12-08 10:00,8,1150.25,1152.25,1147.5,1149.25,389
20120501|2011-12-08 10:30,8,1149.5,1156,1148.75,1154.75,646
20120501|2011-12-08 11:00,8,1154.75,1156,1152,1153.25,206
20120501|2011-12-08 11:30,8,1153.5,1154,1151.25,1152.25,218
20120501|2011-12-08 12:00,8,1151.75,1153,1150.25,1153,131
20120501|2011-12-08 12:30,8,1152.5,1154.75,1151.25,1154.75,180
20120501|2011-12-08 13:00,8,1154.5,1154.5,1150.5,1152.5,171
20120501|2011-12-08 18:00,9,1151.25,1151.25,1148.5,1148.5,13
20120501|2011-12-08 18:30,9,1149,1149,1148.5,1148.5,2
20120501|2011-12-08 19:00,9,1148.25,1152.25,1147.5,1152.25,11
20120501|2011-12-08 19:30,9,1152.25,1152.25,1152.25,1152.25,1
20120501|2011-12-08 20:00,9,1151.25,1151.25,1150,1150,2
20120501|2011-12-08 20:30,9,1150.25,1151.5,1149.25,1149.25,12
20120501|2011-12-08 21:00,9,1149.25,1149.25,1148,1149.25,4
20120501|2011-12-08 22:00,9,1149,1149,1149,1149,1
20120501|2011-12-08 23:00,9,1147.5,1147.5,1147.5,1147.5,1
20120501|2011-12-08 23:30,9,1148.75,1150.75,1148.75,1150.75,6
20120501|2011-12-09 00:30,9,1148.5,1149.25,1146.25,1146.25,19
20120501|2011-12-09 01:00,9,1146.25,1149.25,1146.25,1149.25,2
20120501|2011-12-09 02:00,9,1148.75,1149.25,1148.75,1149.25,2
20120501|2011-12-09 02:30,9,1150.25,1151.25,1150.25,1151.25,7
20120501|2011-12-09 03:30,9,1151.5,1151.5,1151.5,1151.5,1
20120501|2011-12-09 04:00,9,1151,1151.25,1150,1150,150
20120501|2011-12-09 04:30,9,1149.5,1149.5,1147,1147,17
20120501|2011-12-09 05:00,9,1147.75,1147.75,1147.25,1147.5,24
20120501|2011-12-09 05:30,9,1151,1151,1151,1151,1
20120501|2011-12-09 06:00,9,1148.5,1150,1148.5,1150,5
20120501|2011-12-09 06:30,9,1149.75,1149.75,1148.25,1148.25,6
20120501|2011-12-09 07:00,9,1147.5,1148.5,1147.25,1147.5,19
20120501|2011-12-09 09:30,9,1140,1140.75,1125.5,1126.25,1576
20120501|2011-12-09 10:00,9,1126.25,1128.5,1120.5,1124.5,696
20120501|2011-12-09 10:30,9,1124,1130,1122.5,1126,431
20120501|2011-12-09 11:00,9,1125.75,1128.75,1124.75,1126.5,431
20120501|2011-12-09 11:30,9,1126.75,1130,1126,1128,234
20120501|2011-12-09 12:00,9,1129.5,1132.25,1129.25,1131.75,127
20120501|2011-12-09 12:30,9,1130.75,1131,1125,1128,180
20120501|2011-12-09 13:00,9,1127.5,1129.5,1125.25,1126,524
20120501|2011-12-11 18:00,12,1130.25,1130.25,1128.75,1128.75,13
20120501|2011-12-11 18:30,12,1127.75,1130.75,1127.75,1129.5,30
20120501|2011-12-11 19:00,12,1129.75,1135,1129.75,1134.75,228
20120501|2011-12-11 19:30,12,1134,1135.5,1132.75,1135.5,152
20120501|2011-12-11 20:00,12,1135.25,1135.5,1133.25,1134,118
20120501|2011-12-11 20:30,12,1133.75,1134,1131.5,1131.5,94
20120501|2011-12-11 21:00,12,1131,1131,1131,1131,1
20120501|2011-12-11 22:30,12,1131,1131,1131,1131,50
20120501|2011-12-11 23:00,12,1131,1131,1129.75,1130.75,201
20120501|2011-12-11 23:30,12,1130.5,1132.5,1129,1130.5,124
20120501|2011-12-12 00:30,12,1129.5,1129.5,1129,1129,41
20120501|2011-12-12 01:30,12,1128,1128,1128,1128,5
20120501|2011-12-12 02:00,12,1127.5,1127.5,1127.5,1127.5,5
20120501|2011-12-12 02:30,12,1127.25,1127.25,1127.25,1127.25,1
20120501|2011-12-12 03:00,12,1126.5,1126.5,1123.75,1123.75,6
20120501|2011-12-12 03:30,12,1124.25,1124.25,1121.75,1122.75,15
20120501|2011-12-12 04:00,12,1122,1122.5,1121.5,1121.5,42
20120501|2011-12-12 04:30,12,1121.25,1123.25,1121.25,1123.25,3
20120501|2011-12-12 05:00,12,1122.5,1122.5,1121.75,1121.75,19
20120501|2011-12-12 05:30,12,1122,1122.5,1121.5,1122,27
20120501|2011-12-12 06:00,12,1122.75,1122.75,1122,1122.5,31
20120501|2011-12-12 06:30,12,1122.25,1122.75,1121.5,1122.75,23
20120501|2011-12-12 07:00,12,1124,1124,1121.25,1121.25,31
20120501|2011-12-12 09:30,12,1116,1127.5,1115.75,1127,836
20120501|2011-12-12 10:00,12,1127.5,1129,1124.75,1125.5,270
20120501|2011-12-12 10:30,12,1125.5,1129.75,1125,1125.25,214
20120501|2011-12-12 11:00,12,1124.5,1128,1123.5,1127,134
20120501|2011-12-12 11:30,12,1127.5,1129.25,1127.5,1128.25,138
20120501|2011-12-12 12:00,12,1128,1131,1127.75,1131,17
20120501|2011-12-12 12:30,12,1131.5,1133.25,1129,1131.75,134
20120501|2011-12-12 13:00,12,1133,1134.5,1130.5,1133,520
20120501|2011-12-12 18:00,13,1133,1133,1133,1133,10
20120501|2011-12-12 18:30,13,1133,1133,1133,1133,2
20120501|2011-12-12 19:00,13,1135.5,1138,1135.5,1135.5,195
20120501|2011-12-12 19:30,13,1134.5,1134.5,1134.25,1134.25,6
20120501|2011-12-12 20:00,13,1135,1135,1135,1135,2
20120501|2011-12-12 20:30,13,1134.5,1134.5,1134.25,1134.25,2
20120501|2011-12-12 22:00,13,1133.25,1133.25,1133.25,1133.25,1
20120501|2011-12-12 22:30,13,1132.5,1133,1132.25,1133,8
20120501|2011-12-12 23:00,13,1133,1133,1132.75,1132.75,5
20120501|2011-12-12 23:30,13,1132.5,1133.5,1132.5,1132.5,11
20120501|2011-12-13 00:00,13,1132.25,1132.75,1131.5,1131.5,62
20120501|2011-12-13 00:30,13,1129.25,1130.75,1129.25,1130.75,105
20120501|2011-12-13 01:30,13,1129,1129,1127,1127,6
20120501|2011-12-13 02:00,13,1131.25,1131.25,1131.25,1131.25,5
20120501|2011-12-13 02:30,13,1132.25,1132.25,1132,1132,6
20120501|2011-12-13 03:00,13,1129.75,1131,1129.75,1131,11
20120501|2011-12-13 03:30,13,1131.5,1132.25,1131.5,1132.25,9
20120501|2011-12-13 04:00,13,1133.5,1134.25,1133.5,1134.25,4
20120501|2011-12-13 04:30,13,1135.25,1135.25,1134.75,1134.75,4
20120501|2011-12-13 05:00,13,1135.25,1136,1135.25,1135.5,303
20120501|2011-12-13 05:30,13,1136,1136,1135,1135,203
20120501|2011-12-13 06:00,13,1134.5,1134.5,1134,1134,18
20120501|2011-12-13 06:30,13,1134.5,1135.5,1134.5,1135.25,40
20120501|2011-12-13 07:00,13,1135.25,1135.5,1135.25,1135.5,203
20120501|2011-12-13 09:30,13,1138.5,1140.25,1133.5,1134.75,483
20120501|2011-12-13 10:00,13,1133.25,1139.25,1131.5,1139,262
20120501|2011-12-13 10:30,13,1138.75,1142.5,1137.75,1141.5,251
20120501|2011-12-13 11:00,13,1142,1147.75,1141,1144,997
20120501|2011-12-13 11:30,13,1144.5,1145,1144,1144.5,271
20120501|2011-12-13 12:00,13,1144,1144.5,1141.75,1142.75,201
20120501|2011-12-13 12:30,13,1142,1142,1138.75,1142,193
20120501|2011-12-13 13:00,13,1141.75,1142,1138,1139.75,547
20120501|2011-12-13 18:00,14,1136.25,1138.25,1136.25,1137.25,27
20120501|2011-12-13 18:30,14,1137,1137,1135.75,1135.75,20
20120501|2011-12-13 19:00,14,1136,1137.25,1134.75,1134.75,38
20120501|2011-12-13 19:30,14,1134.5,1135,1133,1134,24
20120501|2011-12-13 20:00,14,1136.25,1136.25,1136.25,1136.25,1
20120501|2011-12-13 20:30,14,1136.25,1136.25,1134.5,1134.75,40
20120501|2011-12-13 21:00,14,1134.5,1135.75,1133.75,1135.75,31
20120501|2011-12-13 23:00,14,1135,1135.75,1135,1135.75,12
20120501|2011-12-13 23:30,14,1135,1135.25,1134,1134.25,67
20120501|2011-12-14 00:00,14,1133.75,1134.5,1133.5,1133.5,89
20120501|2011-12-14 00:30,14,1134,1134.5,1133,1134,51
20120501|2011-12-14 01:00,14,1136.25,1136.5,1136.25,1136.5,5
20120501|2011-12-14 02:30,14,1137,1139.5,1137,1138,13
20120501|2011-12-14 03:00,14,1138.5,1138.5,1138.5,1138.5,11
20120501|2011-12-14 03:30,14,1138.25,1139.75,1138,1139.75,9
20120501|2011-12-14 04:00,14,1140,1140,1139.25,1139.25,26
20120501|2011-12-14 04:30,14,1138.75,1138.75,1138.5,1138.75,6
20120501|2011-12-14 05:00,14,1139,1139,1139,1139,2
20120501|2011-12-14 05:30,14,1137.25,1137.5,1134.75,1134.75,31
20120501|2011-12-14 06:00,14,1135,1135,1133,1133,4
20120501|2011-12-14 06:30,14,1132.5,1134.5,1132.5,1134.5,42
20120501|2011-12-14 07:00,14,1135,1137,1135,1137,42
20120501|2011-12-14 09:30,14,1130.5,1133.25,1127.5,1129,801
20120501|2011-12-14 10:00,14,1128.5,1129.5,1116,1118.75,1549
20120501|2011-12-14 10:30,14,1118.5,1120.25,1115.5,1120.25,305
20120501|2011-12-14 11:00,14,1120,1124.75,1120,1123.25,639
20120501|2011-12-14 11:30,14,1123,1129,1122.75,1127.5,545
20120501|2011-12-14 12:00,14,1126.25,1128.75,1123.75,1123.75,103
20120501|2011-12-14 12:30,14,1125.25,1125.25,1121.25,1124.25,499
20120501|2011-12-14 13:00,14,1124.75,1125.5,1120.5,1124.5,410
20120501|2011-12-14 18:00,15,1122.25,1124.75,1121,1124.75,39
20120501|2011-12-14 18:30,15,1124.75,1125.25,1124.75,1125.25,14
20120501|2011-12-14 19:00,15,1123.5,1123.5,1123,1123.25,6
20120501|2011-12-14 19:30,15,1123,1123,1123,1123,1
20120501|2011-12-14 20:30,15,1124,1125.25,1122,1125.25,24
20120501|2011-12-14 21:00,15,1126.5,1126.5,1126.5,1126.5,1
20120501|2011-12-14 22:00,15,1126.5,1126.5,1126.5,1126.5,1
20120501|2011-12-14 22:30,15,1125.75,1126.5,1125.75,1126,10
20120501|2011-12-14 23:00,15,1126,1126,1126,1126,3
20120501|2011-12-14 23:30,15,1125,1127,1124.5,1127,49
20120501|2011-12-15 00:00,15,1127.5,1129.25,1127.5,1129.25,147
20120501|2011-12-15 00:30,15,1129.25,1132,1129,1129.5,80
20120501|2011-12-15 01:00,15,1129.25,1130.25,1129.25,1129.25,36
20120501|2011-12-15 01:30,15,1129.25,1132.5,1129.25,1132.5,29
20120501|2011-12-15 02:00,15,1131.25,1131.75,1131.25,1131.75,2
20120501|2011-12-15 02:30,15,1131.75,1131.75,1130,1130,7
20120501|2011-12-15 03:00,15,1130,1130,1125.75,1126,61
20120501|2011-12-15 03:30,15,1125.25,1125.25,1123.5,1123.5,18
20120501|2011-12-15 04:00,15,1124.5,1126.75,1124.5,1126.75,66
20120501|2011-12-15 04:30,15,1128.75,1129.5,1127.5,1129,43
20120501|2011-12-15 05:00,15,1129.5,1130,1128.5,1128.75,5
20120501|2011-12-15 05:30,15,1127.5,1127.5,1127.5,1127.5,6
20120501|2011-12-15 06:00,15,1127.5,1128.5,1127.5,1128,25
20120501|2011-12-15 06:30,15,1128,1129,1128,1129,7
20120501|2011-12-15 07:00,15,1129.25,1129.25,1128,1129,10
20120501|2011-12-15 09:30,15,1129,1133,1125.5,1127.5,490
20120501|2011-12-15 10:00,15,1127.75,1129,1126,1129,303
20120501|2011-12-15 10:30,15,1128.75,1130.75,1128.25,1130.5,89
20120501|2011-12-15 11:00,15,1130.5,1130.5,1127.5,1128.25,115
20120501|2011-12-15 11:30,15,1129,1129,1127.75,1128.25,45
20120501|2011-12-15 12:00,15,1128,1130,1127.75,1129.25,47
20120501|2011-12-15 12:30,15,1129.5,1131.25,1129.5,1130.5,222
20120501|2011-12-15 13:00,15,1130,1134,1130,1133.75,229
20120501|2011-12-15 18:00,16,1132.25,1135.5,1132.25,1135.5,11
20120501|2011-12-15 18:30,16,1133.75,1135,1133.75,1135,23
20120501|2011-12-15 19:00,16,1134,1134,1132.75,1132.75,15
20120501|2011-12-15 19:30,16,1134,1135.25,1133.5,1134,48
20120501|2011-12-15 20:00,16,1135.5,1136,1135,1135,22
20120501|2011-12-15 20:30,16,1135,1135.25,1135,1135.25,2
20120501|2011-12-15 21:00,16,1135,1137,1135,1136.75,15
20120501|2011-12-15 21:30,16,1136.75,1136.75,1136.75,1136.75,6
20120501|2011-12-15 22:00,16,1137,1137,1137,1137,1
20120501|2011-12-15 23:00,16,1136.75,1136.75,1136.75,1136.75,7
20120501|2011-12-15 23:30,16,1137,1137.25,1136.5,1137.25,22
20120501|2011-12-16 00:00,16,1137.5,1137.75,1136.5,1137.5,115
20120501|2011-12-16 00:30,16,1136.75,1138,1136.75,1137.75,3
20120501|2011-12-16 01:00,16,1137,1137,1137,1137,2
20120501|2011-12-16 01:30,16,1137,1137,1137,1137,8
20120501|2011-12-16 02:00,16,1137,1137,1135.5,1135.5,42
20120501|2011-12-16 02:30,16,1135.75,1136.25,1135.75,1136.25,5
20120501|2011-12-16 03:00,16,1139,1139,1137.75,1138.25,6
20120501|2011-12-16 04:00,16,1137,1137,1136,1136.5,13
20120501|2011-12-16 04:30,16,1136.25,1137,1135.5,1137,40
20120501|2011-12-16 05:00,16,1135.25,1135.25,1135,1135,15
20120501|2011-12-16 05:30,16,1134.75,1134.75,1134.75,1134.75,1
20120501|2011-12-16 06:00,16,1135.75,1136.25,1134.75,1136.25,15
20120501|2011-12-16 06:30,16,1136.25,1138,1136,1137,13
20120501|2011-12-16 07:00,16,1137.5,1137.5,1136.5,1136.5,2
20120501|2011-12-16 09:30,16,1137,1144.75,1135.75,1143,819
20120501|2011-12-16 10:00,16,1143.25,1148.75,1141.5,1145,369
20120501|2011-12-16 10:30,16,1146.25,1148,1144.5,1145.75,235
20120501|2011-12-16 11:00,16,1146,1148.75,1144.75,1146.75,142
20120501|2011-12-16 11:30,16,1146.75,1148.25,1144.75,1147.75,236
20120501|2011-12-16 12:00,16,1147,1150.25,1145.75,1147.25,243
20120501|2011-12-16 12:30,16,1148,1149.25,1145.5,1146,327
20120501|2011-12-16 13:00,16,1146.75,1150.25,1144.25,1150,390
20120501|2011-12-18 18:00,19,1156,1165,1156,1162,49
20120501|2011-12-18 18:30,19,1161.75,1161.75,1160.5,1160.5,19
20120501|2011-12-18 19:00,19,1159.25,1159.25,1157,1158,183
20120501|2011-12-18 19:30,19,1156.25,1156.25,1155.5,1156,230
20120501|2011-12-18 20:00,19,1156.25,1156.5,1155.75,1156.5,132
20120501|2011-12-18 20:30,19,1156.25,1156.25,1153.75,1153.75,311
20120501|2011-12-18 21:00,19,1154,1154,1153,1153,35
20120501|2011-12-18 21:30,19,1153,1153,1153,1153,1
20120501|2011-12-18 22:00,19,1154,1154,1153.5,1153.5,2
20120501|2011-12-18 23:00,19,1154,1155.5,1154,1155.5,13
20120501|2011-12-18 23:30,19,1154,1156.25,1153.75,1155.25,226
20120501|2011-12-19 00:00,19,1155.5,1159,1154.5,1159,141
20120501|2011-12-19 00:30,19,1158.75,1159.5,1157.25,1158.25,135
20120501|2011-12-19 01:00,19,1158.75,1160,1158.75,1160,7
20120501|2011-12-19 01:30,19,1159.5,1160.25,1159.5,1160.25,4
20120501|2011-12-19 02:00,19,1160.5,1162.5,1160.5,1160.5,25
20120501|2011-12-19 02:30,19,1160.75,1163,1160.5,1163,56
20120501|2011-12-19 03:00,19,1162,1164,1162,1163,10
20120501|2011-12-19 03:30,19,1163.75,1164,1163.75,1163.75,10
20120501|2011-12-19 04:00,19,1164,1164.5,1163.25,1163.25,29
20120501|2011-12-19 04:30,19,1163,1165,1163,1165,112
20120501|2011-12-19 05:00,19,1164.5,1165,1163.5,1165,152
20120501|2011-12-19 05:30,19,1166,1166.5,1166,1166.5,5
20120501|2011-12-19 06:00,19,1166.5,1166.5,1166,1166,13
20120501|2011-12-19 06:30,19,1167.25,1167.5,1166.5,1166.75,4
20120501|2011-12-19 07:00,19,1167.25,1167.25,1166.5,1166.5,12
20120501|2011-12-19 09:30,19,1165,1168.25,1159.5,1160.5,578
20120501|2011-12-19 10:00,19,1161,1162.25,1158.75,1161.25,199
20120501|2011-12-19 10:30,19,1161.25,1161.5,1158,1161.5,235
20120501|2011-12-19 11:00,19,1161.5,1162.25,1158.5,1160.25,168
20120501|2011-12-19 11:30,19,1159.25,1164,1159.25,1162.75,177
20120501|2011-12-19 12:00,19,1162.5,1163.25,1158.25,1159.25,135
20120501|2011-12-19 12:30,19,1159.5,1160.25,1156.75,1157.5,111
20120501|2011-12-19 13:00,19,1157,1160,1156.5,1159.75,302
20120501|2011-12-19 18:00,20,1155.5,1158.25,1155.5,1158.25,10
20120501|2011-12-19 18:30,20,1159.75,1160,1159.5,1160,11
20120501|2011-12-19 19:00,20,1161.25,1161.25,1157.5,1158.75,123
20120501|2011-12-19 19:30,20,1158,1159.75,1158,1158.5,21
20120501|2011-12-19 20:00,20,1158.5,1159,1158.5,1158.75,7
20120501|2011-12-19 20:30,20,1158.25,1159.5,1157.75,1158.25,94
20120501|2011-12-19 21:00,20,1158.25,1158.5,1158,1158,33
20120501|2011-12-19 22:00,20,1158.75,1158.75,1158.75,1158.75,1
20120501|2011-12-19 23:00,20,1157.75,1157.75,1157.5,1157.5,3
20120501|2011-12-19 23:30,20,1157.75,1158,1155.75,1156.5,127
20120501|2011-12-20 00:00,20,1156.5,1158,1156,1157,38
20120501|2011-12-20 00:30,20,1157,1157,1156,1156.5,159
20120501|2011-12-20 01:00,20,1157,1157.5,1157,1157,24
20120501|2011-12-20 01:30,20,1157,1157,1157,1157,70
20120501|2011-12-20 02:00,20,1157.75,1158.75,1157.75,1158.75,3
20120501|2011-12-20 02:30,20,1161.75,1164,1161.75,1164,47
20120501|2011-12-20 03:00,20,1164,1164,1161,1161.25,49
20120501|2011-12-20 03:30,20,1161.25,1162.5,1161.25,1162.5,15
20120501|2011-12-20 04:00,20,1163.25,1163.25,1162.75,1162.75,3
20120501|2011-12-20 04:30,20,1162.5,1163,1161.5,1161.5,9
20120501|2011-12-20 05:30,20,1162.5,1163,1162,1163,6
20120501|2011-12-20 06:00,20,1163,1163,1161.5,1162,35
20120501|2011-12-20 06:30,20,1162,1163.75,1162,1163.75,22
20120501|2011-12-20 07:00,20,1164,1164.5,1161.75,1162.25,10
20120501|2011-12-20 09:30,20,1165,1169.75,1159.5,1164.5,813
20120501|2011-12-20 10:00,20,1165,1165.25,1157.75,1159,479
20120501|2011-12-20 10:30,20,1159.5,1160.75,1158.25,1159.25,189
20120501|2011-12-20 11:00,20,1160,1161.5,1157.75,1161.5,101
20120501|2011-12-20 11:30,20,1162.5,1164.5,1162.25,1163.25,95
20120501|2011-12-20 12:00,20,1163,1163.5,1159.75,1161.5,83
20120501|2011-12-20 12:30,20,1162,1163.75,1161.25,1163.75,145
20120501|2011-12-20 13:00,20,1163.5,1165.25,1162.5,1165,198
20120501|2011-12-20 18:00,21,1164.5,1167,1164.5,1167,5
20120501|2011-12-20 18:30,21,1166,1167.25,1166,1167.25,5
20120501|2011-12-20 19:00,21,1166.5,1166.5,1164,1164,44
20120501|2011-12-20 19:30,21,1165.75,1165.75,1165,1165,9
20120501|2011-12-20 20:00,21,1165.25,1165.25,1164.75,1164.75,3
20120501|2011-12-20 20:30,21,1164,1165.25,1163.5,1164.75,124
20120501|2011-12-20 21:00,21,1165,1165,1163.5,1163.5,61
20120501|2011-12-20 23:00,21,1165,1165,1165,1165,1
20120501|2011-12-20 23:30,21,1164.25,1165,1163.5,1165,174
20120501|2011-12-21 00:00,21,1163.75,1163.75,1163,1163,61
20120501|2011-12-21 00:30,21,1163.5,1163.75,1161.5,1161.5,122
20120501|2011-12-21 01:00,21,1161.75,1163.25,1161.5,1162.25,18
20120501|2011-12-21 01:30,21,1162.25,1162.5,1162.25,1162.25,72
20120501|2011-12-21 02:00,21,1162.25,1165.5,1162.25,1164,66
20120501|2011-12-21 02:30,21,1165,1165.5,1165,1165.5,2
20120501|2011-12-21 03:00,21,1167,1167,1166.5,1167,15
20120501|2011-12-21 03:30,21,1166.5,1167,1166.5,1166.75,7
20120501|2011-12-21 04:00,21,1166.75,1168,1166.25,1168,55
20120501|2011-12-21 04:30,21,1167.75,1168,1164,1164,59
20120501|2011-12-21 05:00,21,1164,1164.5,1163.25,1164.25,25
20120501|2011-12-21 05:30,21,1162.5,1164.25,1162.5,1163.75,13
20120501|2011-12-21 06:00,21,1161.25,1161.75,1161.25,1161.75,3
20120501|2011-12-21 06:30,21,1161.5,1161.5,1154,1154,77
20120501|2011-12-21 07:00,21,1154.25,1158.5,1153,1158.5,66
20120501|2011-12-21 09:30,21,1159.5,1166,1158,1162.75,453
20120501|2011-12-21 10:00,21,1163.5,1163.75,1160,1163.5,180
20120501|2011-12-21 10:30,21,1163.5,1169,1163.5,1168.25,150
20120501|2011-12-21 11:00,21,1168.25,1178.5,1166.5,1174.75,631
20120501|2011-12-21 11:30,21,1174.75,1176,1172.5,1174,121
20120501|2011-12-21 12:00,21,1174.25,1175.75,1170.75,1172.25,70
20120501|2011-12-21 12:30,21,1172.5,1175.75,1171,1173,57
20120501|2011-12-21 13:00,21,1173.75,1175.25,1172.75,1173,273
20120501|2011-12-21 18:00,22,1173,1173,1172.5,1173,23
20120501|2011-12-21 18:30,22,1173.25,1174,1172,1172,25
20120501|2011-12-21 19:00,22,1172,1172,1166.75,1167,398
20120501|2011-12-21 19:30,22,1166.25,1166.25,1165.75,1166,4
20120501|2011-12-21 20:00,22,1167.5,1168.25,1166,1166,40
20120501|2011-12-21 20:30,22,1166,1166.5,1165,1165.25,30
20120501|2011-12-21 21:00,22,1164.75,1165.75,1164.75,1165.25,38
20120501|2011-12-21 21:30,22,1165.25,1165.25,1165,1165,2
20120501|2011-12-21 22:00,22,1165.25,1165.25,1165.25,1165.25,1
20120501|2011-12-21 23:00,22,1165.75,1165.75,1165.5,1165.75,4
20120501|2011-12-21 23:30,22,1165,1165,1163.75,1163.75,71
20120501|2011-12-22 00:00,22,1164.5,1166.75,1164.5,1166.75,18
20120501|2011-12-22 00:30,22,1166.75,1168,1166.25,1167.75,52
20120501|2011-12-22 01:00,22,1168,1168.5,1167.75,1168,41
20120501|2011-12-22 01:30,22,1168,1168,1167,1167,25
20120501|2011-12-22 02:00,22,1169,1172,1169,1172,40
20120501|2011-12-22 02:30,22,1172.25,1172.25,1170.75,1170.75,14
20120501|2011-12-22 03:00,22,1171,1171.25,1170,1170.5,17
20120501|2011-12-22 03:30,22,1170.75,1170.75,1169.75,1169.75,3
20120501|2011-12-22 04:00,22,1169.75,1169.75,1168,1168,3
20120501|2011-12-22 04:30,22,1168.5,1169.25,1168.5,1169.25,7
20120501|2011-12-22 05:00,22,1168.5,1169.75,1168.25,1169.75,12
20120501|2011-12-22 05:30,22,1170.5,1175,1170.5,1174,42
20120501|2011-12-22 06:00,22,1173.25,1173.75,1173.25,1173.25,4
20120501|2011-12-22 06:30,22,1174,1177.5,1174,1177.5,76
20120501|2011-12-22 07:00,22,1177,1177,1175,1176,14
20120501|2011-12-22 09:30,22,1176,1184,1174,1182,719
20120501|2011-12-22 10:00,22,1182,1186.5,1182,1184.75,362
20120501|2011-12-22 10:30,22,1184.75,1187.25,1182.25,1182.5,210
20120501|2011-12-22 11:00,22,1182.75,1186.25,1182,1184.5,247
20120501|2011-12-22 11:30,22,1183.75,1183.75,1179,1182.5,305
20120501|2011-12-22 12:00,22,1182.75,1184.75,1182,1184.25,204
20120501|2011-12-22 12:30,22,1184,1185.75,1183.75,1184.5,489
20120501|2011-12-22 13:00,22,1184.75,1184.75,1180.25,1180.25,433
20120501|2011-12-22 18:00,23,1180.25,1180.5,1178.75,1178.75,6
20120501|2011-12-22 18:30,23,1179,1179,1177,1177,30
20120501|2011-12-22 19:00,23,1176.25,1176.5,1176,1176.5,90
20120501|2011-12-22 20:30,23,1178.25,1178.75,1178.25,1178.5,29
20120501|2011-12-22 22:30,23,1178,1178,1178,1178,2
20120501|2011-12-22 23:30,23,1177,1177.25,1177,1177.25,17
20120501|2011-12-23 00:00,23,1177.5,1177.5,1177.25,1177.25,6
20120501|2011-12-23 00:30,23,1177.25,1177.25,1177,1177,11
20120501|2011-12-23 01:30,23,1177,1178.25,1177,1177,36
20120501|2011-12-23 02:00,23,1177.5,1180,1177.5,1179.75,6
20120501|2011-12-23 02:30,23,1180,1180.75,1180,1180.75,155
20120501|2011-12-23 03:00,23,1180.75,1183,1180.75,1183,310
20120501|2011-12-23 03:30,23,1183,1185.25,1183,1185.25,76
20120501|2011-12-23 04:00,23,1184.75,1184.75,1184.75,1184.75,10
20120501|2011-12-23 04:30,23,1184.75,1184.75,1183.75,1183.75,43
20120501|2011-12-23 05:00,23,1183,1184.75,1183,1184.75,27
20120501|2011-12-23 05:30,23,1184.25,1185,1184.25,1185,44
20120501|2011-12-23 06:00,23,1184.5,1185.5,1184.5,1185.5,50
20120501|2011-12-23 06:30,23,1186,1186,1185.75,1185.75,8
20120501|2011-12-23 07:00,23,1185,1185.5,1184.75,1184.75,27
20120501|2011-12-23 09:30,23,1182.25,1184.75,1176.75,1180.5,674
20120501|2011-12-23 10:00,23,1180.75,1182.75,1179.5,1182,237
20120501|2011-12-23 10:30,23,1182.25,1182.25,1181,1181.25,173
20120501|2011-12-23 11:00,23,1181.5,1186,1181.25,1185,246
20120501|2011-12-23 11:30,23,1184.75,1185.5,1184,1184.75,81
20120501|2011-12-23 12:00,23,1184.75,1185,1184.25,1184.5,27
20120501|2011-12-23 12:30,23,1185,1185,1184,1184.5,28
20120501|2011-12-23 13:00,23,1184.25,1184.5,1182,1182.5,235
20120501|2011-12-27 09:30,27,1191.5,1225,1191.5,1213.75,1617
20120501|2011-12-27 10:00,27,1214.75,1216.5,1213,1214.25,592
20120501|2011-12-27 10:30,27,1214,1217,1213,1216.75,312
20120501|2011-12-27 11:00,27,1216.5,1218,1216,1217.75,154
20120501|2011-12-27 11:30,27,1218,1222.25,1217.75,1221.25,650
20120501|2011-12-27 12:00,27,1220.75,1221.25,1216,1218,279
20120501|2011-12-27 12:30,27,1218.25,1222.25,1217,1221.25,274
20120501|2011-12-27 13:00,27,1221,1221.75,1213.5,1215.75,1621
20120501|2011-12-27 18:00,28,1214.75,1215,1211.5,1211.75,124
20120501|2011-12-27 18:30,28,1211.5,1212.25,1210.5,1210.5,124
20120501|2011-12-27 19:00,28,1210.5,1210.75,1202.5,1205,610
20120501|2011-12-27 19:30,28,1204.5,1205.25,1203,1204.5,694
20120501|2011-12-27 20:00,28,1205.5,1206.75,1204.75,1206.75,632
20120501|2011-12-27 20:30,28,1206.75,1206.75,1203.75,1204,348
20120501|2011-12-27 21:00,28,1205,1205.5,1203.75,1205.5,128
20120501|2011-12-27 21:30,28,1205.5,1205.5,1205,1205,6
20120501|2011-12-27 23:00,28,1206.75,1207,1206.25,1206.5,12
20120501|2011-12-27 23:30,28,1206.5,1206.5,1205,1205,75
20120501|2011-12-28 00:00,28,1204.75,1207.25,1204.5,1207,251
20120501|2011-12-28 00:30,28,1207,1209,1206.5,1208.5,172
20120501|2011-12-28 01:00,28,1208,1208.5,1206.75,1208,88
20120501|2011-12-28 01:30,28,1208,1208.5,1208,1208,43
20120501|2011-12-28 02:00,28,1208.25,1209.5,1208,1209,142
20120501|2011-12-28 02:30,28,1209.25,1209.25,1208.5,1208.5,24
20120501|2011-12-28 03:00,28,1208,1210.25,1208,1209,109
20120501|2011-12-28 03:30,28,1209,1209.25,1209,1209,10
20120501|2011-12-28 04:00,28,1210,1211.25,1210,1210.5,16
20120501|2011-12-28 04:30,28,1210.25,1211.25,1209.5,1211.25,27
20120501|2011-12-28 05:00,28,1211,1211.75,1210,1210.25,16
20120501|2011-12-28 05:30,28,1209.5,1209.5,1209.25,1209.5,7
20120501|2011-12-28 06:00,28,1211.25,1214,1211.25,1213,39
20120501|2011-12-28 06:30,28,1212.25,1212.75,1210.25,1210.25,317
20120501|2011-12-28 07:00,28,1210.75,1212.5,1210.75,1212.5,31
20120501|2011-12-28 09:30,28,1212,1213.25,1206.75,1209.5,1337
20120501|2011-12-28 10:00,28,1209,1211.5,1207.5,1209.75,1229
20120501|2011-12-28 10:30,28,1210,1219,1209,1216,563
20120501|2011-12-28 11:00,28,1216,1223.25,1214.5,1223.25,968
20120501|2011-12-28 11:30,28,1223,1227.75,1221,1221.5,1156
20120501|2011-12-28 12:00,28,1220.5,1220.5,1215.75,1216.5,270
20120501|2011-12-28 12:30,28,1216.5,1220,1215,1219.75,334
20120501|2011-12-28 13:00,28,1221.25,1222,1216.25,1217,553
20120501|2011-12-28 18:00,29,1214.75,1216,1213.75,1213.75,14
20120501|2011-12-28 18:30,29,1212.5,1212.5,1211,1211,84
20120501|2011-12-28 19:00,29,1211,1211,1207.5,1209,117
20120501|2011-12-28 19:30,29,1210,1211.5,1210,1211,24
20120501|2011-12-28 20:00,29,1210.5,1210.5,1210,1210,30
20120501|2011-12-28 20:30,29,1210,1210,1210,1210,14
20120501|2011-12-28 21:00,29,1209.25,1209.25,1208.5,1208.5,29
20120501|2011-12-28 21:30,29,1208.5,1208.5,1208.5,1208.5,1
20120501|2011-12-28 22:00,29,1209.5,1209.5,1209.5,1209.5,2
20120501|2011-12-28 22:30,29,1209.25,1209.5,1209.25,1209.25,11
20120501|2011-12-28 23:00,29,1208,1208.5,1208,1208.25,11
20120501|2011-12-28 23:30,29,1208.25,1208.75,1208.25,1208.5,47
20120501|2011-12-29 00:00,29,1208.5,1208.5,1206.5,1206.5,98
20120501|2011-12-29 00:30,29,1206.75,1207.25,1206.5,1206.5,24
20120501|2011-12-29 02:00,29,1208.25,1208.5,1208.25,1208.5,62
20120501|2011-12-29 02:30,29,1209,1209.25,1208.75,1209.25,16
20120501|2011-12-29 03:00,29,1209.5,1209.5,1207,1207,40
20120501|2011-12-29 04:00,29,1208.25,1208.5,1208.25,1208.5,6
20120501|2011-12-29 04:30,29,1208,1212.25,1208,1210.5,606
20120501|2011-12-29 05:00,29,1211,1213,1211,1213,6
20120501|2011-12-29 05:30,29,1212.75,1213.25,1212.75,1213,18
20120501|2011-12-29 06:00,29,1213.5,1213.75,1208.25,1211,173
20120501|2011-12-29 06:30,29,1211,1211.5,1210.75,1210.75,3
20120501|2011-12-29 07:00,29,1211.25,1211.25,1208.5,1209,112
20120501|2011-12-29 09:30,29,1210,1221,1209,1213.5,3339
20120501|2011-12-29 10:00,29,1214.25,1216.25,1208.75,1210.5,719
20120501|2011-12-29 10:30,29,1211.25,1211.75,1203.5,1205,541
20120501|2011-12-29 11:00,29,1204.5,1208,1202.75,1207,270
20120501|2011-12-29 11:30,29,1207,1207,1204.5,1206.5,70
20120501|2011-12-29 12:00,29,1206.5,1211,1206.25,1210.75,152
20120501|2011-12-29 12:30,29,1210,1210.75,1207.5,1208.25,158
20120501|2011-12-29 13:00,29,1208.25,1210,1206.5,1206.75,413
20120501|2011-12-29 18:00,30,1206,1208.25,1206,1206.75,21
20120501|2011-12-29 18:30,30,1207,1207.25,1206.75,1207.25,20
20120501|2011-12-29 19:00,30,1206.75,1208,1206.75,1207.75,59
20120501|2011-12-29 19:30,30,1207.75,1207.75,1206.5,1206.5,22
20120501|2011-12-29 20:00,30,1206.75,1206.75,1206.75,1206.75,1
20120501|2011-12-29 21:00,30,1207,1207,1207,1207,175
20120501|2011-12-29 22:30,30,1207,1207,1207,1207,2
20120501|2011-12-29 23:00,30,1207.5,1207.5,1207.5,1207.5,6
20120501|2011-12-29 23:30,30,1207.5,1207.5,1206.75,1206.75,6
20120501|2011-12-30 00:00,30,1206.75,1207,1206.75,1207,68
20120501|2011-12-30 00:30,30,1206.75,1211,1206.75,1211,63
20120501|2011-12-30 01:00,30,1210.5,1210.75,1204.5,1208,31
20120501|2011-12-30 01:30,30,1208.75,1208.75,1208.75,1208.75,5
20120501|2011-12-30 02:00,30,1210.25,1210.25,1210.25,1210.25,1
20120501|2011-12-30 02:30,30,1210,1211.75,1210,1211.75,4
20120501|2011-12-30 03:00,30,1212,1212,1211,1211,17
20120501|2011-12-30 03:30,30,1210.5,1210.5,1210.5,1210.5,23
20120501|2011-12-30 04:30,30,1209.75,1209.75,1209.75,1209.75,1
20120501|2011-12-30 05:00,30,1209.5,1210,1209.5,1209.75,19
20120501|2011-12-30 05:30,30,1209.5,1211.25,1208.5,1211.25,49
20120501|2011-12-30 06:00,30,1210.25,1211,1210.25,1211,13
20120501|2011-12-30 06:30,30,1211,1213,1209.75,1209.75,53
20120501|2011-12-30 07:00,30,1209.75,1211.25,1209.75,1210.75,14
20120501|2011-12-30 09:30,30,1211.75,1218.25,1211.25,1218,559
20120501|2011-12-30 10:00,30,1218,1225,1217.5,1222.75,414
20120501|2011-12-30 10:30,30,1223,1223,1219.25,1219.5,214
20120501|2011-12-30 11:00,30,1219.25,1222.25,1219,1220.25,103
20120501|2011-12-30 11:30,30,1220.25,1221,1219.75,1220.5,90
20120501|2011-12-30 12:00,30,1220.5,1222,1217.75,1220.25,180
20120501|2011-12-30 12:30,30,1221,1223.25,1218.5,1219.75,291
20120501|2011-12-30 13:00,30,1219.75,1221.75,1216.75,1221.5,450
20120501|2012-01-03 09:30,3,1238,1253.75,1238,1246.75,1945
20120501|2012-01-03 10:00,3,1246.75,1247.75,1239.5,1239.5,906
20120501|2012-01-03 10:30,3,1239.25,1244.75,1239,1241.75,550
20120501|2012-01-03 11:00,3,1241.5,1242,1238.5,1240.25,324
20120501|2012-01-03 11:30,3,1240,1241,1237,1239.5,574
20120501|2012-01-03 12:00,3,1240.5,1243.25,1240,1240.5,443
20120501|2012-01-03 12:30,3,1240.5,1242.75,1233.25,1234,295
20120501|2012-01-03 13:00,3,1233.75,1240.75,1233.75,1236.75,551
20120501|2012-01-03 18:00,4,1236.75,1238.25,1235.25,1238.25,51
20120501|2012-01-03 18:30,4,1238.25,1238.25,1232,1232,49
20120501|2012-01-03 19:00,4,1232,1233.25,1230.75,1232,110
20120501|2012-01-03 19:30,4,1232.25,1233,1232,1233,33
20120501|2012-01-03 20:00,4,1233.25,1234.25,1233.25,1234.25,6
20120501|2012-01-03 20:30,4,1234.25,1234.25,1233,1233,12
20120501|2012-01-03 21:00,4,1233.25,1233.25,1232.5,1233,22
20120501|2012-01-03 21:30,4,1232.75,1232.75,1232.75,1232.75,3
20120501|2012-01-03 22:00,4,1233,1233,1232.75,1232.75,4
20120501|2012-01-03 23:00,4,1233.5,1234.75,1233.5,1234.75,17
20120501|2012-01-03 23:30,4,1234.75,1234.75,1233.5,1234,15
20120501|2012-01-04 04:30,4,1243,1243,1238.5,1238.5,60
20120501|2012-01-04 05:00,4,1238.25,1239,1232.25,1233.5,168
20120501|2012-01-04 05:30,4,1234,1234.5,1232.75,1234,32
20120501|2012-01-04 06:00,4,1233.25,1234,1233.25,1233.75,7
20120501|2012-01-04 06:30,4,1234.5,1238.25,1233.75,1235.5,70
20120501|2012-01-04 07:00,4,1234.75,1235.5,1234.5,1234.5,33
20120501|2012-01-04 09:30,4,1234.75,1241.5,1232.25,1241,1572
20120501|2012-01-04 10:00,4,1240.5,1241.5,1235.75,1239,741
20120501|2012-01-04 10:30,4,1238.5,1240,1236.75,1238,259
20120501|2012-01-04 11:00,4,1237.75,1242.5,1237.75,1240.75,247
20120501|2012-01-04 11:30,4,1241,1243.5,1238.75,1243.25,432
20120501|2012-01-04 12:00,4,1243,1245.25,1241.5,1244.75,449
20120501|2012-01-04 12:30,4,1244.5,1244.5,1239,1240.5,478
20120501|2012-01-04 13:00,4,1241.25,1241.25,1238.25,1240,539
20120501|2012-01-04 18:00,5,1239.5,1242.5,1239.5,1241,37
20120501|2012-01-04 18:30,5,1241.25,1241.75,1240.75,1240.75,48
20120501|2012-01-04 19:00,5,1241,1241.25,1235.5,1235.5,68
20120501|2012-01-04 19:30,5,1235.5,1238.25,1235.5,1237.5,6
20120501|2012-01-04 20:00,5,1237.25,1237.75,1237,1237.25,7
20120501|2012-01-04 20:30,5,1237,1241,1237,1239.25,33
20120501|2012-01-04 21:00,5,1240.25,1240.25,1239,1239,17
20120501|2012-01-04 21:30,5,1239,1239,1238.75,1238.75,14
20120501|2012-01-04 22:30,5,1239,1239,1239,1239,1
20120501|2012-01-04 23:00,5,1239.25,1239.25,1239.25,1239.25,2
20120501|2012-01-04 23:30,5,1239.75,1240.25,1239.75,1239.75,22
20120501|2012-01-05 00:00,5,1239.75,1239.75,1238,1238.5,130
20120501|2012-01-05 00:30,5,1238.5,1238.5,1237.25,1238.25,25
20120501|2012-01-05 01:00,5,1237.75,1239,1237.75,1238.25,49
20120501|2012-01-05 01:30,5,1239.25,1241.5,1239.25,1241.5,27
20120501|2012-01-05 02:00,5,1241.25,1241.5,1237.75,1238.25,106
20120501|2012-01-05 02:30,5,1238.25,1238.25,1233,1233.25,99
20120501|2012-01-05 03:00,5,1233.25,1234.75,1232.75,1234.75,5
20120501|2012-01-05 03:30,5,1233.5,1233.75,1230.25,1230.5,123
20120501|2012-01-05 04:00,5,1231,1232.5,1230.25,1231.75,48
20120501|2012-01-05 04:30,5,1232.5,1232.5,1227,1229.25,67
20120501|2012-01-05 05:00,5,1230,1230,1228.75,1228.75,9
20120501|2012-01-05 05:30,5,1228.25,1228.25,1227.25,1227.25,22
20120501|2012-01-05 06:00,5,1227.5,1229.25,1227.5,1229.25,43
20120501|2012-01-05 06:30,5,1229.25,1229.75,1227.5,1228.5,39
20120501|2012-01-05 07:00,5,1228.5,1229.25,1228,1228,68
20120501|2012-01-05 09:30,5,1226,1232,1225.5,1230.75,424
20120501|2012-01-05 10:00,5,1230.5,1230.5,1225.75,1226.75,220
20120501|2012-01-05 10:30,5,1226.5,1226.75,1218.25,1221,1196
20120501|2012-01-05 11:00,5,1221,1222.5,1216.5,1221,873
20120501|2012-01-05 11:30,5,1221,1223.25,1218.5,1223,469
20120501|2012-01-05 12:00,5,1223.25,1224,1219.25,1220.75,158
20120501|2012-01-05 12:30,5,1220.25,1224.25,1219.75,1224,159
20120501|2012-01-05 13:00,5,1224,1225.75,1218,1218.25,974
20120501|2012-01-05 18:00,6,1217.5,1217.5,1214.25,1216,61
20120501|2012-01-05 18:30,6,1215.5,1215.5,1215.5,1215.5,2
20120501|2012-01-05 19:00,6,1218,1221,1217.5,1219.25,97
20120501|2012-01-05 19:30,6,1220,1220,1218.25,1218.5,13
20120501|2012-01-05 20:00,6,1218,1219.75,1217,1218.5,9
20120501|2012-01-05 20:30,6,1218.5,1218.5,1218.25,1218.25,3
20120501|2012-01-05 21:00,6,1218.75,1219.25,1218.75,1219,14
20120501|2012-01-05 21:30,6,1219.5,1219.5,1219,1219,3
20120501|2012-01-05 22:00,6,1219.5,1219.5,1219.5,1219.5,1
20120501|2012-01-05 23:00,6,1218.75,1218.75,1218.5,1218.5,2
20120501|2012-01-05 23:30,6,1218,1221.5,1218,1219.25,16
20120501|2012-01-06 00:00,6,1219.5,1222.75,1219.5,1222.5,52
20120501|2012-01-06 00:30,6,1222,1222.75,1222,1222.5,38
20120501|2012-01-06 01:00,6,1222.75,1223.75,1222.5,1223.5,22
20120501|2012-01-06 01:30,6,1224.25,1227.75,1224,1227.5,37
20120501|2012-01-06 02:00,6,1227.25,1227.25,1225.5,1225.5,10
20120501|2012-01-06 02:30,6,1226.25,1229.5,1226.25,1228.75,14
20120501|2012-01-06 03:00,6,1228,1228,1226,1226,6
20120501|2012-01-06 03:30,6,1227,1227,1225.75,1225.75,6
20120501|2012-01-06 04:00,6,1226,1226.25,1226,1226.25,5
20120501|2012-01-06 04:30,6,1225,1225,1223.25,1223.25,5
20120501|2012-01-06 05:00,6,1223.5,1223.75,1221,1223.75,42
20120501|2012-01-06 05:30,6,1225,1227,1225,1227,22
20120501|2012-01-06 06:00,6,1226.25,1226.25,1226.25,1226.25,1
20120501|2012-01-06 06:30,6,1226.25,1226.5,1224.75,1224.75,11
20120501|2012-01-06 07:00,6,1224.25,1226,1224.25,1226,42
20120501|2012-01-06 09:30,6,1226,1226.5,1217.75,1219.25,861
20120501|2012-01-06 10:00,6,1218.75,1223.5,1217.75,1219.25,704
20120501|2012-01-06 10:30,6,1219,1221.25,1216.5,1218,255
20120501|2012-01-06 11:00,6,1217.75,1218.75,1216.25,1218,203
20120501|2012-01-06 11:30,6,1218.25,1218.75,1215.75,1216,150
20120501|2012-01-06 12:00,6,1216.75,1217.5,1212.75,1215,266
20120501|2012-01-06 12:30,6,1214.5,1217.75,1210.75,1211.75,358
20120501|2012-01-06 13:00,6,1211.75,1212.5,1203.25,1203.25,678
20120501|2012-01-08 18:00,9,1204.5,1211.25,1204.5,1211,87
20120501|2012-01-08 18:30,9,1210.25,1212,1210,1211.25,113
20120501|2012-01-08 19:00,9,1211.5,1213.5,1211.5,1213,22
20120501|2012-01-08 19:30,9,1213,1213,1211.75,1212.75,25
20120501|2012-01-08 20:00,9,1211.25,1213.75,1210.5,1213,23
20120501|2012-01-08 20:30,9,1213.25,1214.75,1212.75,1214.75,14
20120501|2012-01-08 21:00,9,1215,1215,1214,1214,33
20120501|2012-01-08 21:30,9,1213.75,1213.75,1213.75,1213.75,2
20120501|2012-01-08 22:00,9,1214.25,1214.25,1213.5,1213.5,5
20120501|2012-01-08 23:00,9,1213.75,1214,1213.5,1214,6
20120501|2012-01-08 23:30,9,1214.25,1215.5,1214,1214.5,27
20120501|2012-01-09 00:00,9,1215,1216,1215,1216,21
20120501|2012-01-09 00:30,9,1216,1216,1215,1215,10
20120501|2012-01-09 01:00,9,1214.75,1215,1214.25,1214.75,6
20120501|2012-01-09 01:30,9,1215.25,1215.25,1214.75,1214.75,12
20120501|2012-01-09 02:00,9,1215.25,1218,1215.25,1218,11
20120501|2012-01-09 02:30,9,1217.75,1218.25,1217.75,1217.75,6
20120501|2012-01-09 03:00,9,1217.25,1217.25,1217.25,1217.25,1
20120501|2012-01-09 03:30,9,1215.75,1216.75,1215.75,1216.75,20
20120501|2012-01-09 04:00,9,1217,1217,1215,1215.5,12
20120501|2012-01-09 04:30,9,1215.75,1217.5,1215.75,1216.25,7
20120501|2012-01-09 05:00,9,1215.5,1215.5,1215.5,1215.5,51
20120501|2012-01-09 05:30,9,1214.75,1217,1214.75,1217,8
20120501|2012-01-09 06:00,9,1217.25,1217.25,1215.25,1215.25,10
20120501|2012-01-09 06:30,9,1216.5,1216.5,1215.75,1216,14
20120501|2012-01-09 07:00,9,1216,1216,1215,1216,29
20120501|2012-01-09 09:30,9,1218,1235.5,1218,1233.25,1788
20120501|2012-01-09 10:00,9,1233.5,1239.75,1231.25,1237.5,1065
20120501|2012-01-09 10:30,9,1237.25,1241,1236.75,1239.25,791
20120501|2012-01-09 11:00,9,1239.75,1243.5,1239.5,1239.75,894
20120501|2012-01-09 11:30,9,1239.75,1240.5,1237.5,1239,255
20120501|2012-01-09 12:00,9,1238.75,1240,1238,1239.25,361
20120501|2012-01-09 12:30,9,1239.75,1242,1238.75,1240.25,463
20120501|2012-01-09 13:00,9,1240.25,1244.25,1238.25,1241.75,1091
20120501|2012-01-09 18:00,10,1240,1241.75,1240,1241,50
20120501|2012-01-09 18:30,10,1241,1241,1238,1238.25,33
20120501|2012-01-09 19:00,10,1238,1239,1237.75,1238.5,51
20120501|2012-01-09 19:30,10,1238.5,1240.5,1238.5,1240.5,44
20120501|2012-01-09 20:00,10,1240.5,1240.75,1239.75,1239.75,6
20120501|2012-01-09 20:30,10,1240.5,1240.5,1239.25,1239.25,13
20120501|2012-01-09 21:00,10,1239.25,1240.5,1239,1239.5,48
20120501|2012-01-09 22:00,10,1240.75,1240.75,1240.5,1240.5,6
20120501|2012-01-09 22:30,10,1239.25,1239.25,1238.25,1238.5,7
20120501|2012-01-09 23:00,10,1240,1240,1240,1240,7
20120501|2012-01-09 23:30,10,1239.5,1242,1239.5,1241.5,38
20120501|2012-01-10 00:00,10,1241.5,1242.25,1241,1242.25,56
20120501|2012-01-10 00:30,10,1242,1243.25,1241.5,1241.5,35
20120501|2012-01-10 01:00,10,1241.25,1243,1240.5,1241.5,40
20120501|2012-01-10 01:30,10,1241.5,1241.75,1241.25,1241.5,16
20120501|2012-01-10 02:00,10,1241.5,1243,1240.5,1243,49
20120501|2012-01-10 02:30,10,1243.75,1244,1243.75,1243.75,5
20120501|2012-01-10 03:00,10,1244.25,1245,1244.25,1245,18
20120501|2012-01-10 03:30,10,1246,1246.25,1242.5,1243.25,31
20120501|2012-01-10 04:00,10,1242.5,1242.5,1239.5,1239.5,12
20120501|2012-01-10 04:30,10,1239,1239,1229.75,1237,269
20120501|2012-01-10 05:00,10,1235.25,1235.5,1234,1235.5,19
20120501|2012-01-10 05:30,10,1236,1243,1236,1237,197
20120501|2012-01-10 06:00,10,1235,1236,1232.75,1233,30
20120501|2012-01-10 06:30,10,1235,1239.75,1235,1239.75,42
20120501|2012-01-10 07:00,10,1240.25,1242,1238.75,1241.5,75
20120501|2012-01-10 09:30,10,1241.25,1241.5,1230.5,1231.25,1086
20120501|2012-01-10 10:00,10,1231,1236.25,1230.5,1235.75,610
20120501|2012-01-10 10:30,10,1235.5,1241,1234.5,1238,574
20120501|2012-01-10 11:00,10,1238,1238.25,1233.5,1234.25,509
20120501|2012-01-10 11:30,10,1233.75,1239,1233.5,1238.5,279
20120501|2012-01-10 12:00,10,1239,1239,1236.5,1237.75,191
20120501|2012-01-10 12:30,10,1237.5,1241.25,1237.25,1240.5,364
20120501|2012-01-10 13:00,10,1239.75,1242.25,1239.25,1240.25,652
20120501|2012-01-10 18:00,11,1237.25,1239,1232.75,1232.75,79
20120501|2012-01-10 18:30,11,1233.75,1236.5,1233.75,1236.25,37
20120501|2012-01-10 19:00,11,1236.5,1236.5,1235.5,1236.25,25
20120501|2012-01-10 19:30,11,1236.25,1236.25,1235.25,1235.25,11
20120501|2012-01-10 20:00,11,1235.5,1235.5,1235,1235,2
20120501|2012-01-10 20:30,11,1235.25,1235.25,1233.25,1233.75,37
20120501|2012-01-10 21:00,11,1234.25,1234.75,1233.75,1233.75,6
20120501|2012-01-10 21:30,11,1235,1235.25,1235,1235.25,4
20120501|2012-01-10 22:00,11,1236,1236,1235.75,1235.75,11
20120501|2012-01-10 23:00,11,1236.5,1236.5,1236.5,1236.5,4
20120501|2012-01-10 23:30,11,1236.75,1237.25,1236.5,1237,16
20120501|2012-01-11 00:00,11,1237,1238.75,1237,1238.75,17
20120501|2012-01-11 00:30,11,1238.75,1238.75,1238.75,1238.75,10
20120501|2012-01-11 01:00,11,1238.75,1238.75,1238.75,1238.75,4
20120501|2012-01-11 01:30,11,1236.75,1238.25,1236.75,1238,7
20120501|2012-01-11 02:00,11,1239,1239.25,1238.75,1239.25,35
20120501|2012-01-11 02:30,11,1239.75,1241,1239,1239,52
20120501|2012-01-11 03:00,11,1239,1240.5,1238.5,1240.5,32
20120501|2012-01-11 03:30,11,1238,1238.25,1237.5,1238.25,31
20120501|2012-01-11 04:00,11,1238.25,1238.25,1237,1238,13
20120501|2012-01-11 04:30,11,1237.5,1237.5,1235,1237.25,6
20120501|2012-01-11 05:00,11,1237.75,1237.75,1232.5,1232.5,52
20120501|2012-01-11 05:30,11,1232.25,1233,1230.25,1230.25,136
20120501|2012-01-11 06:00,11,1228.75,1230,1224.75,1226.5,77
20120501|2012-01-11 06:30,11,1226.75,1230.5,1226.25,1229.25,151
20120501|2012-01-11 07:00,11,1229,1230,1228.25,1228.5,46
20120501|2012-01-11 09:30,11,1227.25,1227.25,1218.75,1222.5,1085
20120501|2012-01-11 10:00,11,1222.25,1223,1212.75,1214,1320
20120501|2012-01-11 10:30,11,1214,1218,1211.5,1217.75,1402
20120501|2012-01-11 11:00,11,1218.25,1218.75,1216,1216.5,586
20120501|2012-01-11 11:30,11,1216.75,1216.75,1213.75,1214,301
20120501|2012-01-11 12:00,11,1214.25,1214.75,1212.75,1214.5,372
20120501|2012-01-11 12:30,11,1215,1217,1213.75,1213.75,262
20120501|2012-01-11 13:00,11,1214,1215.5,1210.5,1211.75,708
20120501|2012-01-11 18:00,12,1212,1214,1211,1211.5,91
20120501|2012-01-11 18:30,12,1211.25,1211.25,1209.25,1210.5,62
20120501|2012-01-11 19:00,12,1210,1215,1210,1214.5,193
20120501|2012-01-11 19:30,12,1214.75,1217,1214.75,1216.5,234
20120501|2012-01-11 20:00,12,1216.25,1217.5,1216.25,1217,125
20120501|2012-01-11 20:30,12,1217,1217.25,1217,1217.25,9
20120501|2012-01-11 21:00,12,1217.5,1217.75,1216.75,1216.75,7
20120501|2012-01-11 21:30,12,1216.5,1216.5,1216.5,1216.5,1
20120501|2012-01-11 22:00,12,1216.5,1216.5,1216,1216,4
20120501|2012-01-11 23:30,12,1216.75,1218.5,1216.75,1217.75,19
20120501|2012-01-12 00:00,12,1218,1218,1218,1218,6
20120501|2012-01-12 00:30,12,1218.25,1218.25,1217.5,1217.5,54
20120501|2012-01-12 01:00,12,1217.75,1218,1217.5,1218,16
20120501|2012-01-12 01:30,12,1218.25,1219.75,1218,1219.75,14
20120501|2012-01-12 02:00,12,1219.25,1219.75,1218.5,1219.5,20
20120501|2012-01-12 02:30,12,1220,1221,1220,1220.5,17
20120501|2012-01-12 03:00,12,1220,1220.75,1219.75,1220.5,31
20120501|2012-01-12 03:30,12,1220.5,1223.5,1220.5,1221.25,47
20120501|2012-01-12 04:00,12,1221.5,1221.5,1220.75,1220.75,8
20120501|2012-01-12 04:30,12,1220.5,1220.75,1218,1219,65
20120501|2012-01-12 05:00,12,1219.25,1219.75,1219.25,1219.75,3
20120501|2012-01-12 05:30,12,1219.5,1219.5,1218,1219.25,17
20120501|2012-01-12 06:00,12,1219.5,1220,1219,1219.5,44
20120501|2012-01-12 06:30,12,1219.75,1219.75,1218.5,1218.5,30
20120501|2012-01-12 07:00,12,1218.5,1218.5,1214.5,1214.5,65
20120501|2012-01-12 09:30,12,1176.75,1180,1160,1176,3858
20120501|2012-01-12 10:00,12,1175.5,1180.75,1172.75,1180.75,904
20120501|2012-01-12 10:30,12,1180.75,1184,1179,1183.25,693
20120501|2012-01-12 11:00,12,1183.5,1192,1183,1188,587
20120501|2012-01-12 11:30,12,1188,1189.75,1185.5,1187,352
20120501|2012-01-12 12:00,12,1186.5,1188,1186.5,1187.5,304
20120501|2012-01-12 12:30,12,1187.5,1196.75,1185.25,1195.5,865
20120501|2012-01-12 13:00,12,1195.75,1197.25,1191.5,1193.75,379
20120501|2012-01-12 18:00,13,1192,1194.25,1191.5,1191.5,111
20120501|2012-01-12 18:30,13,1191.5,1196.25,1191.5,1196.25,47
20120501|2012-01-12 19:00,13,1198,1201.75,1198,1201.75,620
20120501|2012-01-12 19:30,13,1202,1203.75,1202,1203.25,234
20120501|2012-01-12 20:00,13,1203.75,1204.5,1201,1201.25,30
20120501|2012-01-12 20:30,13,1201.5,1203.75,1201.5,1202.5,135
20120501|2012-01-12 21:00,13,1203.75,1204,1200.75,1201.75,116
20120501|2012-01-12 21:30,13,1201.5,1201.5,1197.25,1197.25,12
20120501|2012-01-12 22:00,13,1196.75,1200,1196.75,1200,5
20120501|2012-01-12 22:30,13,1198.5,1198.5,1198.5,1198.5,1
20120501|2012-01-12 23:00,13,1197.5,1197.75,1197,1197.75,8
20120501|2012-01-12 23:30,13,1199.25,1203.25,1199.25,1202.75,227
20120501|2012-01-13 00:00,13,1203,1203,1201.75,1202.75,176
20120501|2012-01-13 00:30,13,1202.75,1202.75,1200.75,1201,39
20120501|2012-01-13 01:00,13,1199.5,1200.5,1198.5,1200.25,33
20120501|2012-01-13 01:30,13,1200.25,1200.25,1196.5,1196.5,45
20120501|2012-01-13 02:00,13,1195.5,1196.25,1192.75,1196.25,24
20120501|2012-01-13 02:30,13,1196.5,1196.75,1194.75,1196.75,12
20120501|2012-01-13 03:00,13,1196,1199.75,1196,1199.25,10
20120501|2012-01-13 03:30,13,1200.5,1201.25,1200.5,1201,9
20120501|2012-01-13 04:00,13,1202,1202,1195.25,1199.75,450
20120501|2012-01-13 04:30,13,1200.25,1201.25,1195,1196,188
20120501|2012-01-13 05:00,13,1195.5,1197,1194.75,1197,133
20120501|2012-01-13 05:30,13,1197.75,1197.75,1195,1195.5,13
20120501|2012-01-13 06:00,13,1195.75,1197.5,1195.25,1196,74
20120501|2012-01-13 06:30,13,1196.25,1196.25,1194,1195.5,16
20120501|2012-01-13 07:00,13,1194.5,1194.5,1190,1190,56
20120501|2012-01-13 09:30,13,1184.75,1192,1182.25,1191.5,1431
20120501|2012-01-13 10:00,13,1190.5,1192.5,1186.75,1190.25,281
20120501|2012-01-13 10:30,13,1191,1192.25,1184.5,1184.75,264
20120501|2012-01-13 11:00,13,1184.5,1184.5,1176.75,1176.75,1239
20120501|2012-01-13 11:30,13,1177,1178.5,1172,1173.75,529
20120501|2012-01-13 12:00,13,1174,1176.25,1171.5,1175,288
20120501|2012-01-13 12:30,13,1174.25,1176.25,1172.5,1173.75,249
20120501|2012-01-13 13:00,13,1173.25,1173.25,1167.25,1167.75,905
20120501|2012-01-16 18:00,17,1172.25,1179.75,1172.25,1179.75,227
20120501|2012-01-16 18:30,17,1179.25,1180,1178.5,1179.5,49
20120501|2012-01-16 19:00,17,1180,1184,1179.75,1180.75,242
20120501|2012-01-16 19:30,17,1181.25,1183.25,1181,1183.25,45
20120501|2012-01-16 20:00,17,1183.25,1183.25,1180.5,1180.5,24
20120501|2012-01-16 20:30,17,1180.5,1181.25,1179.75,1181,146
20120501|2012-01-16 21:00,17,1180.75,1182.5,1180.75,1182.5,15
20120501|2012-01-16 21:30,17,1182,1182,1181.25,1181.25,6
20120501|2012-01-16 22:00,17,1181.25,1181.25,1181.25,1181.25,2
20120501|2012-01-16 22:30,17,1181.75,1181.75,1181.75,1181.75,1
20120501|2012-01-16 23:00,17,1182.25,1183,1182.25,1183,15
20120501|2012-01-16 23:30,17,1184,1185.25,1184,1185,19
20120501|2012-01-17 00:00,17,1185.75,1186.75,1185.25,1186.75,12
20120501|2012-01-17 00:30,17,1187.25,1187.25,1186,1186,8
20120501|2012-01-17 01:00,17,1185.75,1187.5,1185.25,1186.5,23
20120501|2012-01-17 01:30,17,1185.5,1187.75,1184,1187.75,25
20120501|2012-01-17 02:00,17,1187.75,1188,1185.5,1185.75,58
20120501|2012-01-17 02:30,17,1186,1187.5,1186,1187,13
20120501|2012-01-17 03:00,17,1187.75,1190,1187.75,1190,202
20120501|2012-01-17 03:30,17,1190.25,1196.25,1189.5,1193.5,168
20120501|2012-01-17 04:00,17,1193.5,1193.5,1191,1191,9
20120501|2012-01-17 04:30,17,1189.25,1190.5,1188,1188.5,16
20120501|2012-01-17 05:00,17,1188.5,1190,1187.25,1188.5,35
20120501|2012-01-17 05:30,17,1188.5,1188.5,1184.75,1184.75,26
20120501|2012-01-17 06:00,17,1184.5,1187,1184.5,1185.5,10
20120501|2012-01-17 06:30,17,1185,1186.25,1185,1185.5,57
20120501|2012-01-17 07:00,17,1185.75,1186.5,1185.75,1186.25,32
20120501|2012-01-17 09:30,17,1186.5,1187.5,1179.5,1184,1504
20120501|2012-01-17 10:00,17,1184,1188.75,1182,1184.5,1004
20120501|2012-01-17 10:30,17,1184.75,1186.25,1183.75,1185.25,297
20120501|2012-01-17 11:00,17,1185.25,1187.25,1184,1184.5,298
20120501|2012-01-17 11:30,17,1184.75,1186.25,1183.75,1185.75,229
20120501|2012-01-17 12:00,17,1186,1189.75,1184.75,1188,431
20120501|2012-01-17 12:30,17,1188.5,1191.5,1188.5,1190.75,508
20120501|2012-01-17 13:00,17,1191,1195.5,1190.25,1191.75,839
20120501|2012-01-17 18:00,18,1191.5,1193.25,1188.25,1188.25,55
20120501|2012-01-17 18:30,18,1188.5,1190.75,1187.5,1188.5,21
20120501|2012-01-17 19:00,18,1190.25,1191,1189,1189.5,43
20120501|2012-01-17 19:30,18,1189,1190.75,1189,1189.25,28
20120501|2012-01-17 20:00,18,1190,1190.25,1189.25,1189.25,10
20120501|2012-01-17 20:30,18,1190,1191,1190,1190.75,28
20120501|2012-01-17 21:00,18,1191,1191,1188.5,1189.5,74
20120501|2012-01-17 21:30,18,1190,1190.75,1190,1190.75,3
20120501|2012-01-17 22:30,18,1191,1191,1191,1191,1
20120501|2012-01-17 23:00,18,1191,1191,1190,1190,2
20120501|2012-01-17 23:30,18,1190.5,1190.75,1188,1188,172
20120501|2012-01-18 00:00,18,1187.5,1187.5,1186,1186,111
20120501|2012-01-18 00:30,18,1186.25,1187,1184.5,1184.75,204
20120501|2012-01-18 01:00,18,1184.75,1186.75,1184.75,1186,73
20120501|2012-01-18 01:30,18,1186.75,1189.5,1186.75,1189.5,13
20120501|2012-01-18 02:00,18,1189.25,1189.25,1185,1185,12
20120501|2012-01-18 02:30,18,1184.5,1186.75,1184.25,1184.25,53
20120501|2012-01-18 03:00,18,1187.5,1188,1186,1186,6
20120501|2012-01-18 03:30,18,1186.75,1189.75,1186.75,1189.75,17
20120501|2012-01-18 04:00,18,1188.75,1192.5,1187.75,1187.75,102
20120501|2012-01-18 04:30,18,1187.75,1187.75,1183.75,1183.75,63
20120501|2012-01-18 05:00,18,1183.75,1184.5,1182.5,1183.5,47
20120501|2012-01-18 05:30,18,1184,1185,1183.75,1184.75,44
20120501|2012-01-18 06:00,18,1184,1184,1182,1182.5,176
20120501|2012-01-18 06:30,18,1182.75,1184,1182.75,1183.75,109
20120501|2012-01-18 07:00,18,1183.5,1185.5,1183.25,1185,71
20120501|2012-01-18 09:30,18,1184.25,1190.5,1184.25,1190.25,1133
20120501|2012-01-18 10:00,18,1191,1195.5,1186.5,1187.75,650
20120501|2012-01-18 10:30,18,1187.75,1187.75,1182.5,1183.75,652
20120501|2012-01-18 11:00,18,1183.75,1185,1181,1184.75,375
20120501|2012-01-18 11:30,18,1184.5,1186.5,1183.75,1184.5,197
20120501|2012-01-18 12:00,18,1183.5,1186.5,1182.75,1186.5,171
20120501|2012-01-18 12:30,18,1186.75,1189.75,1185.75,1186.75,532
20120501|2012-01-18 13:00,18,1186.75,1193.5,1186.75,1191,419
20120501|2012-01-18 18:00,19,1192.25,1198,1192.25,1198,72
20120501|2012-01-18 18:30,19,1198,1199,1197.75,1197.75,26
20120501|2012-01-18 19:00,19,1197,1197,1191,1191,454
20120501|2012-01-18 19:30,19,1192,1192.75,1190,1191,263
20120501|2012-01-18 20:00,19,1190.75,1192,1190.75,1191,27
20120501|2012-01-18 20:30,19,1190.75,1193.5,1190,1191,46
20120501|2012-01-18 21:00,19,1189.75,1191.25,1189.5,1191.25,29
20120501|2012-01-18 21:30,19,1191.5,1191.5,1191,1191,12
20120501|2012-01-18 22:00,19,1191.75,1192,1191.5,1191.5,37
20120501|2012-01-18 22:30,19,1191.75,1192.75,1191.75,1192.75,3
20120501|2012-01-18 23:00,19,1193,1193.5,1192.25,1192.25,22
20120501|2012-01-18 23:30,19,1193,1193.25,1192.75,1192.75,12
20120501|2012-01-19 00:00,19,1193,1193,1192.5,1193,43
20120501|2012-01-19 00:30,19,1192.75,1195.25,1192.5,1194,63
20120501|2012-01-19 01:00,19,1194.25,1196,1193,1196,15
20120501|2012-01-19 01:30,19,1195.75,1197,1195.75,1197,9
20120501|2012-01-19 02:00,19,1196.75,1197.5,1196.75,1197.5,3
20120501|2012-01-19 02:30,19,1197.75,1198,1197.75,1198,9
20120501|2012-01-19 03:00,19,1199.5,1200.5,1197.75,1200.25,71
20120501|2012-01-19 03:30,19,1200.75,1201.5,1199.75,1201.5,67
20120501|2012-01-19 04:00,19,1201,1201.5,1200.5,1200.5,8
20120501|2012-01-19 04:30,19,1201.5,1201.5,1199.75,1200,37
20120501|2012-01-19 05:00,19,1199.75,1201.25,1198.5,1200.75,93
20120501|2012-01-19 05:30,19,1201,1201.25,1200,1201,46
20120501|2012-01-19 06:00,19,1200.5,1203.5,1200.5,1203.5,20
20120501|2012-01-19 06:30,19,1203.75,1203.75,1202,1203,31
20120501|2012-01-19 07:00,19,1202.5,1203,1201.5,1202.25,38
20120501|2012-01-19 09:30,19,1200.5,1204.75,1198,1201.75,873
20120501|2012-01-19 10:00,19,1202.25,1205,1199.25,1199.5,653
20120501|2012-01-19 10:30,19,1199.75,1203.25,1199.25,1202,395
20120501|2012-01-19 11:00,19,1202.25,1203,1200,1200,166
20120501|2012-01-19 11:30,19,1200,1202,1199.5,1201,216
20120501|2012-01-19 12:00,19,1201.25,1203.75,1200,1201.75,293
20120501|2012-01-19 12:30,19,1201.5,1202.25,1200.5,1201.75,191
20120501|2012-01-19 13:00,19,1201.5,1205,1201.5,1203.5,1050
20120501|2012-01-19 18:00,20,1204,1205.25,1204,1205.25,35
20120501|2012-01-19 18:30,20,1205,1206.5,1204.5,1205.25,20
20120501|2012-01-19 19:00,20,1204.5,1204.75,1201,1202.75,32
20120501|2012-01-19 19:30,20,1203.75,1204.75,1202.5,1203.25,59
20120501|2012-01-19 20:00,20,1203.5,1205.25,1203.5,1205.25,12
20120501|2012-01-19 20:30,20,1205.25,1205.25,1203.5,1204.25,17
20120501|2012-01-19 21:00,20,1204.5,1207.5,1204.5,1207,151
20120501|2012-01-19 21:30,20,1206.25,1207.5,1206.25,1207.5,23
20120501|2012-01-19 22:00,20,1207.25,1207.25,1206.25,1207.25,23
20120501|2012-01-19 22:30,20,1207.25,1207.25,1207,1207,17
20120501|2012-01-19 23:00,20,1207,1207,1206.25,1206.25,5
20120501|2012-01-19 23:30,20,1206.25,1206.75,1205,1205,22
20120501|2012-01-20 00:00,20,1205,1207,1205,1207,10
20120501|2012-01-20 00:30,20,1207,1210.25,1207,1210.25,73
20120501|2012-01-20 01:00,20,1209,1209.75,1208.75,1209.75,14
20120501|2012-01-20 01:30,20,1210,1210.5,1209.75,1210,103
20120501|2012-01-20 02:00,20,1210.5,1210.5,1209.75,1210,19
20120501|2012-01-20 02:30,20,1208.75,1208.75,1205.75,1205.75,30
20120501|2012-01-20 03:00,20,1205.5,1205.5,1202.5,1202.5,68
20120501|2012-01-20 03:30,20,1202.5,1202.5,1198,1199,72
20120501|2012-01-20 04:00,20,1198.5,1198.75,1196.25,1196.75,67
20120501|2012-01-20 04:30,20,1197.25,1198.25,1197,1197,7
20120501|2012-01-20 05:00,20,1198,1199,1197.5,1199,5
20120501|2012-01-20 05:30,20,1199.25,1200,1197.25,1197.5,135
20120501|2012-01-20 06:00,20,1197.25,1200,1197.25,1199,60
20120501|2012-01-20 06:30,20,1200,1202,1200,1201.5,15
20120501|2012-01-20 07:00,20,1202.25,1202.25,1200.25,1200.75,58
20120501|2012-01-20 09:30,20,1199.75,1201.25,1193,1195,977
20120501|2012-01-20 10:00,20,1194.75,1198,1191,1196.75,1114
20120501|2012-01-20 10:30,20,1196.25,1196.75,1193.5,1193.75,391
20120501|2012-01-20 11:00,20,1194,1195,1193.75,1193.75,161
20120501|2012-01-20 11:30,20,1194,1196.25,1193.75,1196.25,192
20120501|2012-01-20 12:00,20,1196.5,1196.5,1194,1195.5,100
20120501|2012-01-20 12:30,20,1195.5,1196.5,1195,1196.25,162
20120501|2012-01-20 13:00,20,1196.25,1199.25,1193.5,1194,499
20120501|2012-01-22 18:00,23,1201.75,1207.25,1200.75,1205.75,148
20120501|2012-01-22 18:30,23,1205.5,1206.5,1205.5,1205.75,18
20120501|2012-01-22 19:00,23,1205.75,1206.25,1205.5,1206.25,6
20120501|2012-01-22 19:30,23,1206.75,1208,1206.75,1208,14
20120501|2012-01-22 20:00,23,1207.75,1208,1207.75,1208,2
20120501|2012-01-22 20:30,23,1208,1208.25,1208,1208.25,2
20120501|2012-01-22 21:00,23,1208,1208,1207,1207,2
20120501|2012-01-22 21:30,23,1207.5,1207.5,1207.25,1207.25,2
20120501|2012-01-22 23:30,23,1207,1207,1207,1207,5
20120501|2012-01-23 00:30,23,1207,1207,1206.75,1206.75,2
20120501|2012-01-23 01:00,23,1206,1206,1206,1206,1
20120501|2012-01-23 01:30,23,1206.75,1207.75,1206.75,1207.75,44
20120501|2012-01-23 02:00,23,1206.75,1208.25,1206.75,1207.75,28
20120501|2012-01-23 02:30,23,1208.75,1208.75,1208.75,1208.75,5
20120501|2012-01-23 03:00,23,1206.75,1207.5,1206.75,1207.5,38
20120501|2012-01-23 03:30,23,1207.75,1207.75,1205.75,1205.75,4
20120501|2012-01-23 04:00,23,1205.5,1205.5,1204,1204.25,7
20120501|2012-01-23 04:30,23,1205,1211.25,1204,1211.25,123
20120501|2012-01-23 05:00,23,1211.25,1212,1209,1211,81
20120501|2012-01-23 05:30,23,1212,1213.5,1211.5,1211.75,62
20120501|2012-01-23 06:00,23,1211.75,1211.75,1210.5,1211.25,14
20120501|2012-01-23 06:30,23,1211,1211,1210,1210,41
20120501|2012-01-23 07:00,23,1210.25,1211.25,1210,1210,31
20120501|2012-01-23 09:30,23,1213.25,1227.25,1213.25,1222,1435
20120501|2012-01-23 10:00,23,1222.25,1223.5,1219,1221,379
20120501|2012-01-23 10:30,23,1221,1222,1218.5,1221,273
20120501|2012-01-23 11:00,23,1220,1222.75,1219.5,1222.25,136
20120501|2012-01-23 11:30,23,1222.5,1222.5,1220,1220.75,186
20120501|2012-01-23 12:00,23,1220.75,1225.25,1220.25,1223.75,534
20120501|2012-01-23 12:30,23,1224.5,1226.75,1223.75,1225.5,440
20120501|2012-01-23 13:00,23,1225.5,1226.75,1222,1222,2302
20120501|2012-01-23 18:00,24,1222,1223,1221.5,1223,25
20120501|2012-01-23 18:30,24,1223,1223,1220.5,1221,24
20120501|2012-01-23 19:00,24,1221,1221,1220.5,1221,6
20120501|2012-01-23 19:30,24,1221.25,1223.5,1221.25,1222.75,22
20120501|2012-01-23 20:00,24,1222.5,1223.75,1222.5,1223.75,13
20120501|2012-01-23 20:30,24,1223.75,1223.75,1220.5,1220.5,15
20120501|2012-01-23 21:00,24,1220,1220,1220,1220,12
20120501|2012-01-23 21:30,24,1219.75,1220,1219.75,1220,4
20120501|2012-01-23 22:00,24,1220,1220,1220,1220,2
20120501|2012-01-23 23:00,24,1220,1221.5,1220,1221.5,45
20120501|2012-01-23 23:30,24,1222,1223,1221,1223,18
20120501|2012-01-24 00:00,24,1222.75,1223,1222.5,1223,10
20120501|2012-01-24 00:30,24,1223.25,1223.25,1223.25,1223.25,1
20120501|2012-01-24 01:00,24,1223,1224,1223,1224,22
20120501|2012-01-24 01:30,24,1223.75,1224.25,1223.5,1224.25,26
20120501|2012-01-24 02:00,24,1224.25,1225.25,1223.25,1223.25,54
20120501|2012-01-24 02:30,24,1224.5,1225.25,1224.5,1224.75,10
20120501|2012-01-24 03:00,24,1223.5,1225,1223.5,1224.25,16
20120501|2012-01-24 03:30,24,1223,1223,1220.5,1220.5,90
20120501|2012-01-24 04:00,24,1220.5,1220.5,1217,1219,110
20120501|2012-01-24 04:30,24,1217.25,1218,1217,1217.5,14
20120501|2012-01-24 05:00,24,1217.5,1217.75,1214.75,1215,53
20120501|2012-01-24 05:30,24,1214.75,1216,1212,1214.5,45
20120501|2012-01-24 06:00,24,1215,1217,1215,1217,9
20120501|2012-01-24 06:30,24,1216.75,1217.75,1216.5,1217,26
20120501|2012-01-24 07:00,24,1216.75,1219,1216.5,1218.5,78
20120501|2012-01-24 09:30,24,1215,1223,1215,1221,1333
20120501|2012-01-24 10:00,24,1221.75,1225.5,1221.5,1222.5,1244
20120501|2012-01-24 10:30,24,1223,1225.5,1220.5,1224.75,605
20120501|2012-01-24 11:00,24,1225.25,1235,1224.75,1233.75,1364
20120501|2012-01-24 11:30,24,1234.25,1238,1233.75,1234.75,625
20120501|2012-01-24 12:00,24,1235,1235.5,1230,1231.5,307
20120501|2012-01-24 12:30,24,1231.75,1231.75,1229.25,1229.75,330
20120501|2012-01-24 13:00,24,1230.75,1232.5,1227.5,1228.5,476
20120501|2012-01-24 18:00,25,1227.75,1229.5,1227.75,1229,73
20120501|2012-01-24 18:30,25,1229,1230,1228.75,1230,24
20120501|2012-01-24 19:00,25,1228,1228,1225,1226,20
20120501|2012-01-24 19:30,25,1226,1227.75,1226,1227.25,3
20120501|2012-01-24 20:00,25,1227.25,1228.25,1227.25,1228.25,9
20120501|2012-01-24 20:30,25,1228,1228,1226.25,1226.25,12
20120501|2012-01-24 21:00,25,1226,1226,1225,1225.25,7
20120501|2012-01-24 22:30,25,1226.5,1226.5,1226.5,1226.5,5
20120501|2012-01-24 23:00,25,1226.5,1226.5,1226.25,1226.25,2
20120501|2012-01-25 00:00,25,1227,1227,1227,1227,10
20120501|2012-01-25 00:30,25,1227.75,1227.75,1227.75,1227.75,1
20120501|2012-01-25 01:00,25,1228.75,1229,1228.75,1229,3
20120501|2012-01-25 01:30,25,1230,1231.25,1229.5,1231,12
20120501|2012-01-25 02:00,25,1230.75,1232.5,1230.75,1232.25,11
20120501|2012-01-25 02:30,25,1232.25,1233,1232,1233,28
20120501|2012-01-25 03:00,25,1233,1234,1232.75,1233.75,80
20120501|2012-01-25 03:30,25,1233.75,1234,1232.25,1233.25,37
20120501|2012-01-25 04:00,25,1234,1235,1233.5,1235,28
20120501|2012-01-25 04:30,25,1234.25,1234.5,1233,1233.25,47
20120501|2012-01-25 05:00,25,1232,1232,1228,1229.5,67
20120501|2012-01-25 05:30,25,1228.5,1230.5,1227.75,1230.5,10
20120501|2012-01-25 06:00,25,1230,1230.25,1229.75,1230.25,3
20120501|2012-01-25 06:30,25,1229.75,1230.25,1227.5,1228,20
20120501|2012-01-25 07:00,25,1228.25,1228.75,1227.5,1227.5,37
20120501|2012-01-25 09:30,25,1224.75,1227.25,1220,1221,1193
20120501|2012-01-25 10:00,25,1221,1224,1218,1219.5,949
20120501|2012-01-25 10:30,25,1219.5,1225,1219,1223.75,452
20120501|2012-01-25 11:00,25,1224.5,1228.25,1224,1228,588
20120501|2012-01-25 11:30,25,1227.5,1230.75,1226.5,1228.25,588
20120501|2012-01-25 12:00,25,1228,1229.75,1226.5,1228,206
20120501|2012-01-25 12:30,25,1227.75,1228.5,1223.5,1224,425
20120501|2012-01-25 13:00,25,1224,1224.25,1221,1222.5,222
20120501|2012-01-25 18:00,26,1222.5,1226,1222.5,1225,53
20120501|2012-01-25 18:30,26,1225.25,1226.75,1225.25,1226.5,29
20120501|2012-01-25 19:00,26,1227,1228.25,1227,1227.75,7
20120501|2012-01-25 19:30,26,1227.25,1227.75,1227.25,1227.75,3
20120501|2012-01-25 20:00,26,1228,1229.75,1225.5,1225.5,23
20120501|2012-01-25 20:30,26,1224.5,1224.5,1223.25,1223.25,20
20120501|2012-01-25 21:00,26,1224.5,1224.5,1224.5,1224.5,1
20120501|2012-01-25 21:30,26,1224.75,1226.75,1224.75,1226.5,3
20120501|2012-01-25 22:00,26,1227.5,1229.75,1227.5,1228.75,31
20120501|2012-01-26 00:30,26,1228.75,1228.75,1227.75,1228.5,16
20120501|2012-01-26 01:00,26,1228.75,1228.75,1228.25,1228.5,12
20120501|2012-01-26 02:00,26,1229.5,1230,1229,1230,39
20120501|2012-01-26 02:30,26,1229.5,1230.75,1229,1230.25,28
20120501|2012-01-26 03:00,26,1230.25,1232.25,1230.25,1232.25,19
20120501|2012-01-26 03:30,26,1231.75,1232.75,1231.75,1232.75,47
20120501|2012-01-26 04:00,26,1233,1234,1233,1233.75,16
20120501|2012-01-26 04:30,26,1233.5,1233.5,1233.25,1233.25,4
20120501|2012-01-26 05:00,26,1233.25,1233.5,1233,1233.25,39
20120501|2012-01-26 05:30,26,1232.25,1233.5,1232.25,1233.5,5
20120501|2012-01-26 06:00,26,1234,1234.25,1232.75,1233.25,22
20120501|2012-01-26 06:30,26,1234.25,1234.5,1233,1233,49
20120501|2012-01-26 07:00,26,1233,1234.25,1232.25,1232.25,48
20120501|2012-01-26 09:30,26,1233.75,1238.75,1232.25,1236.75,1104
20120501|2012-01-26 10:00,26,1237,1238.25,1232.5,1237.25,814
20120501|2012-01-26 10:30,26,1237.25,1240,1235.25,1237.25,607
20120501|2012-01-26 11:00,26,1237.5,1237.75,1234.25,1235.75,264
20120501|2012-01-26 11:30,26,1235.75,1235.75,1233,1234.25,259
20120501|2012-01-26 12:00,26,1234.75,1235,1233,1233.75,248
20120501|2012-01-26 12:30,26,1233.75,1234.5,1229.25,1233.75,898
20120501|2012-01-26 13:00,26,1233.5,1234.75,1231.25,1232,580
20120501|2012-01-26 18:00,27,1231,1231,1229.75,1230.5,67
20120501|2012-01-26 18:30,27,1230.5,1230.5,1230.25,1230.25,5
20120501|2012-01-26 19:00,27,1231,1231,1230.5,1230.75,14
20120501|2012-01-26 19:30,27,1230.75,1230.75,1230,1230.25,16
20120501|2012-01-26 20:00,27,1230,1230.5,1230,1230.5,6
20120501|2012-01-26 20:30,27,1230.5,1230.75,1229.25,1229.25,13
20120501|2012-01-26 21:00,27,1230,1230,1229,1229.25,24
20120501|2012-01-26 21:30,27,1229,1229,1228.25,1228.25,5
20120501|2012-01-26 22:00,27,1227.5,1227.75,1227,1227.75,7
20120501|2012-01-26 22:30,27,1227.25,1227.25,1226.5,1226.75,4
20120501|2012-01-26 23:30,27,1227.75,1228.25,1227.5,1228.25,49
20120501|2012-01-27 00:30,27,1229,1230,1229,1230,13
20120501|2012-01-27 01:00,27,1230,1230,1229,1229.75,35
20120501|2012-01-27 01:30,27,1229.25,1229.25,1229,1229,41
20120501|2012-01-27 02:00,27,1229,1231,1228.75,1231,20
20120501|2012-01-27 02:30,27,1231.25,1233,1231,1233,72
20120501|2012-01-27 03:00,27,1233.25,1234.25,1233,1234.25,20
20120501|2012-01-27 03:30,27,1231.5,1233,1231,1233,11
20120501|2012-01-27 04:00,27,1233,1233.5,1233,1233.5,3
20120501|2012-01-27 04:30,27,1233.25,1235,1233.25,1235,14
20120501|2012-01-27 05:00,27,1235,1235,1234,1234,3
20120501|2012-01-27 05:30,27,1233.25,1233.25,1231.75,1232,72
20120501|2012-01-27 06:00,27,1231,1231,1230.75,1231,28
20120501|2012-01-27 06:30,27,1231,1231.75,1230,1230,43
20120501|2012-01-27 07:00,27,1229.5,1232,1229.25,1232,47
20120501|2012-01-27 09:30,27,1231.25,1231.25,1224.75,1227.75,1085
20120501|2012-01-27 10:00,27,1228.5,1228.5,1225.75,1227.5,314
20120501|2012-01-27 10:30,27,1227.25,1229,1226.5,1226.75,265
20120501|2012-01-27 11:00,27,1226.5,1228,1225.25,1225.25,331
20120501|2012-01-27 11:30,27,1225.25,1227,1225,1225,168
20120501|2012-01-27 12:00,27,1225.25,1229,1224.75,1229,352
20120501|2012-01-27 12:30,27,1228.5,1230.5,1226.25,1226.75,666
20120501|2012-01-27 13:00,27,1227,1229,1226,1227.75,503
20120501|2012-01-29 18:00,30,1225,1227.5,1223,1225.5,66
20120501|2012-01-29 18:30,30,1226,1226,1225,1225,6
20120501|2012-01-29 19:00,30,1224.5,1224.75,1220.5,1220.5,297
20120501|2012-01-29 19:30,30,1221.5,1222,1219.25,1222,155
20120501|2012-01-29 20:00,30,1221.5,1222.25,1221.5,1221.5,11
20120501|2012-01-29 20:30,30,1221.25,1221.25,1220.5,1220.75,27
20120501|2012-01-29 21:00,30,1221,1221,1221,1221,8
20120501|2012-01-29 21:30,30,1220.75,1220.75,1220.75,1220.75,1
20120501|2012-01-29 22:00,30,1220.75,1220.75,1220.75,1220.75,3
20120501|2012-01-29 22:30,30,1221,1221,1221,1221,1
20120501|2012-01-29 23:00,30,1221,1221,1221,1221,1
20120501|2012-01-29 23:30,30,1220.25,1220.25,1219.5,1219.75,15
20120501|2012-01-30 00:00,30,1219.5,1220,1219,1219,257
20120501|2012-01-30 00:30,30,1219,1219.5,1218.75,1218.75,114
20120501|2012-01-30 01:00,30,1219,1219,1216.5,1216.5,133
20120501|2012-01-30 01:30,30,1216.5,1216.5,1215.5,1215.75,11
20120501|2012-01-30 02:00,30,1215,1216.25,1213.75,1216,66
20120501|2012-01-30 02:30,30,1215.75,1216.75,1215.5,1215.75,9
20120501|2012-01-30 03:00,30,1215.75,1216.25,1215.25,1216.25,18
20120501|2012-01-30 03:30,30,1216.25,1216.5,1216,1216.5,58
20120501|2012-01-30 04:00,30,1215.25,1215.25,1214.75,1215,22
20120501|2012-01-30 04:30,30,1216,1216.25,1216,1216.25,37
20120501|2012-01-30 05:00,30,1216.5,1217,1216.5,1217,13
20120501|2012-01-30 05:30,30,1216.5,1217.25,1215.75,1216.75,16
20120501|2012-01-30 06:00,30,1217,1217.25,1214.75,1214.75,56
20120501|2012-01-30 06:30,30,1215,1215.25,1213,1213.75,129
20120501|2012-01-30 07:00,30,1213,1214.5,1213,1214.5,45
20120501|2012-01-30 09:30,30,1211,1212,1200.25,1204.75,1260
20120501|2012-01-30 10:00,30,1204.75,1208.5,1202.5,1206.25,685
20120501|2012-01-30 10:30,30,1205.75,1206.75,1201.25,1201.75,405
20120501|2012-01-30 11:00,30,1202,1204,1199.25,1201,482
20120501|2012-01-30 11:30,30,1200.25,1202,1196,1197.25,561
20120501|2012-01-30 12:00,30,1197.25,1200.25,1196,1199.75,317
20120501|2012-01-30 12:30,30,1200,1200,1195.75,1195.75,260
20120501|2012-01-30 13:00,30,1195.5,1198,1194.5,1195,404
20120501|2012-01-30 18:00,31,1196.5,1199,1196.25,1198.75,51
20120501|2012-01-30 18:30,31,1198.75,1200,1198.75,1200,26
20120501|2012-01-30 19:00,31,1200.5,1203.5,1200.5,1203,103
20120501|2012-01-30 19:30,31,1203,1203,1201.5,1201.5,173
20120501|2012-01-30 20:00,31,1201.25,1201.75,1201.25,1201.75,30
20120501|2012-01-30 20:30,31,1202.5,1203,1202.5,1203,4
20120501|2012-01-30 21:00,31,1203,1203,1202,1202.25,32
20120501|2012-01-30 21:30,31,1201.75,1201.75,1201.25,1201.25,8
20120501|2012-01-30 22:00,31,1201.25,1201.25,1201.25,1201.25,2
20120501|2012-01-30 23:00,31,1201,1201,1201,1201,1
20120501|2012-01-30 23:30,31,1200.75,1203,1200.75,1202.5,30
20120501|2012-01-31 00:00,31,1203.25,1203.25,1202.75,1202.75,6
20120501|2012-01-31 00:30,31,1202.5,1203.75,1201.75,1203,58
20120501|2012-01-31 01:00,31,1204,1204.5,1204,1204.5,27
20120501|2012-01-31 01:30,31,1204.75,1205,1204,1205,199
20120501|2012-01-31 02:00,31,1205,1205.25,1204.25,1205,111
20120501|2012-01-31 02:30,31,1205.25,1205.25,1204.75,1204.75,12
20120501|2012-01-31 03:00,31,1204.5,1205,1204.5,1204.5,13
20120501|2012-01-31 03:30,31,1205.25,1205.25,1204.25,1205,39
20120501|2012-01-31 04:00,31,1205.25,1205.25,1204.5,1204.5,21
20120501|2012-01-31 04:30,31,1203.5,1205.25,1202.75,1205,216
20120501|2012-01-31 05:00,31,1205,1205,1203,1203.75,109
20120501|2012-01-31 05:30,31,1204,1204.5,1199.5,1199.5,89
20120501|2012-01-31 06:00,31,1199.5,1200,1197.5,1199,140
20120501|2012-01-31 06:30,31,1199.5,1200,1199,1199,45
20120501|2012-01-31 07:00,31,1199.75,1200.75,1198.5,1200,93
20120501|2012-01-31 09:30,31,1203,1203.5,1194.25,1200,1472
20120501|2012-01-31 10:00,31,1200,1202.75,1197.75,1200.5,1004
20120501|2012-01-31 10:30,31,1200.25,1201,1198.75,1200,502
20120501|2012-01-31 11:00,31,1200.5,1203.5,1199.5,1202.25,488
20120501|2012-01-31 11:30,31,1202,1205.75,1201.75,1203,422
20120501|2012-01-31 12:00,31,1202.5,1205.5,1202,1205.5,261
20120501|2012-01-31 12:30,31,1205.5,1206.75,1203,1204,296
20120501|2012-01-31 13:00,31,1204.75,1210.5,1203.5,1209.75,881
20120501|2012-01-31 18:00,1,1211.25,1214,1211.25,1213.75,82
20120501|2012-01-31 18:30,1,1214,1214,1212.75,1212.75,14
20120501|2012-01-31 19:00,1,1212.75,1214.25,1211.75,1214.25,46
20120501|2012-01-31 19:30,1,1213.75,1215.5,1212,1215.5,95
20120501|2012-01-31 20:00,1,1215.75,1218.75,1215.75,1217.75,58
20120501|2012-01-31 20:30,1,1218,1218.75,1217.25,1218,21
20120501|2012-01-31 21:00,1,1217.5,1218.5,1217.5,1218,8
20120501|2012-01-31 21:30,1,1218,1218,1217,1217,5
20120501|2012-01-31 22:00,1,1217,1217,1217,1217,4
20120501|2012-01-31 22:30,1,1217.25,1217.25,1216.75,1217,9
20120501|2012-01-31 23:00,1,1217,1217,1217,1217,6
20120501|2012-01-31 23:30,1,1216,1216.5,1216,1216.5,5
20120501|2012-02-01 00:00,1,1216.75,1217.75,1216.25,1216.25,90
20120501|2012-02-01 00:30,1,1216.5,1216.5,1214,1214,148
20120501|2012-02-01 01:00,1,1214,1214.25,1213,1213.25,23
20120501|2012-02-01 01:30,1,1213.25,1215,1213,1214.25,18
20120501|2012-02-01 02:00,1,1214,1215.25,1213.5,1213.5,9
20120501|2012-02-01 02:30,1,1215,1215.5,1215,1215.25,69
20120501|2012-02-01 03:00,1,1216.5,1216.5,1216.5,1216.5,7
20120501|2012-02-01 03:30,1,1218,1218.75,1217.25,1218.5,16
20120501|2012-02-01 04:00,1,1218.5,1219,1216.75,1216.75,13
20120501|2012-02-01 04:30,1,1216.5,1216.5,1215.75,1216,83
20120501|2012-02-01 05:00,1,1216,1216.25,1215.75,1216,74
20120501|2012-02-01 05:30,1,1215.75,1216.5,1215,1216,15
20120501|2012-02-01 06:00,1,1216,1216,1215,1216,30
20120501|2012-02-01 06:30,1,1216,1218,1216,1218,104
20120501|2012-02-01 07:00,1,1218.25,1219,1217.75,1218.75,76
20120501|2012-02-01 09:30,1,1220.25,1229,1220.25,1223.75,1775
20120501|2012-02-01 10:00,1,1224,1225,1219.5,1220,557
20120501|2012-02-01 10:30,1,1220.25,1223.75,1217.5,1221,757
20120501|2012-02-01 11:00,1,1221,1221.25,1219,1220.5,491
20120501|2012-02-01 11:30,1,1220.75,1224.5,1220.5,1221.25,1461
20120501|2012-02-01 12:00,1,1222.25,1224,1221.25,1222.75,309
20120501|2012-02-01 12:30,1,1223,1224.25,1221,1221.25,506
20120501|2012-02-01 13:00,1,1221,1226.25,1219.75,1226,633
20120501|2012-02-01 18:00,2,1222.25,1223.5,1220.25,1221.25,72
20120501|2012-02-01 18:30,2,1222,1222,1217.5,1218.5,70
20120501|2012-02-01 19:00,2,1219.5,1225,1219,1225,99
20120501|2012-02-01 19:30,2,1225,1226,1224,1224,156
20120501|2012-02-01 20:00,2,1224,1225,1224,1224.75,41
20120501|2012-02-01 20:30,2,1225.5,1225.5,1220.25,1221,107
20120501|2012-02-01 21:00,2,1220.75,1221.5,1220.5,1221.25,23
20120501|2012-02-01 21:30,2,1221.5,1222.75,1221.5,1222.75,22
20120501|2012-02-01 22:00,2,1222.5,1222.5,1222,1222,9
20120501|2012-02-01 22:30,2,1221.5,1221.5,1221,1221,42
20120501|2012-02-01 23:00,2,1221.5,1221.75,1221.5,1221.75,3
20120501|2012-02-01 23:30,2,1222.25,1222.25,1220.5,1221,141
20120501|2012-02-02 00:00,2,1221,1222,1220.75,1222,227
20120501|2012-02-02 00:30,2,1222,1223,1221.25,1222.25,56
20120501|2012-02-02 01:00,2,1222.25,1222.25,1221.75,1222,8
20120501|2012-02-02 01:30,2,1221.75,1223.25,1221.75,1223,26
20120501|2012-02-02 02:00,2,1223.25,1223.25,1221,1221,25
20120501|2012-02-02 02:30,2,1221.75,1222,1221.25,1221.25,8
20120501|2012-02-02 03:00,2,1220,1220,1219.5,1219.5,31
20120501|2012-02-02 03:30,2,1219.25,1219.25,1217,1218.75,46
20120501|2012-02-02 04:00,2,1217.5,1217.5,1216,1216,14
20120501|2012-02-02 04:30,2,1217,1219.5,1216.25,1219,235
20120501|2012-02-02 05:00,2,1217.5,1217.5,1217,1217,5
20120501|2012-02-02 05:30,2,1219,1219,1218,1218.75,32
20120501|2012-02-02 06:00,2,1217.25,1217.25,1215.25,1216,63
20120501|2012-02-02 06:30,2,1216,1216.75,1215.75,1216,65
20120501|2012-02-02 07:00,2,1215.75,1217.25,1215.75,1216,34
20120501|2012-02-02 09:30,2,1215.75,1231.25,1215.75,1227.75,1732
20120501|2012-02-02 10:00,2,1228,1233.5,1227.75,1232.25,684
20120501|2012-02-02 10:30,2,1232.5,1233,1229.75,1230,527
20120501|2012-02-02 11:00,2,1230.5,1231,1226.5,1228.5,209
20120501|2012-02-02 11:30,2,1229,1229,1223.75,1227.25,337
20120501|2012-02-02 12:00,2,1227,1228,1224.5,1224.75,328
20120501|2012-02-02 12:30,2,1225.25,1226,1222,1224,218
20120501|2012-02-02 13:00,2,1224.5,1226.5,1221.75,1225.25,460
20120501|2012-02-02 18:00,3,1224.25,1228,1224.25,1228,124
20120501|2012-02-02 18:30,3,1228,1229,1228,1228,56
20120501|2012-02-02 19:00,3,1227.75,1228.75,1225.25,1227.5,82
20120501|2012-02-02 19:30,3,1227.25,1227.25,1226,1227.25,22
20120501|2012-02-02 20:00,3,1227.25,1227.25,1227.25,1227.25,2
20120501|2012-02-02 20:30,3,1227.25,1227.5,1226.75,1227.25,12
20120501|2012-02-02 21:00,3,1227.5,1227.75,1225,1225,7
20120501|2012-02-02 21:30,3,1225.5,1225.5,1225.5,1225.5,1
20120501|2012-02-02 22:00,3,1225.25,1225.25,1225.25,1225.25,1
20120501|2012-02-02 22:30,3,1225.25,1226.5,1224.75,1225.5,9
20120501|2012-02-02 23:00,3,1225.75,1226,1225.5,1226,7
20120501|2012-02-02 23:30,3,1226.25,1226.25,1224.5,1224.75,21
20120501|2012-02-03 00:00,3,1225,1225,1223.5,1224,39
20120501|2012-02-03 00:30,3,1223.5,1223.5,1223,1223,21
20120501|2012-02-03 01:00,3,1223.5,1224,1223.5,1223.5,10
20120501|2012-02-03 01:30,3,1224,1224.5,1223.5,1224.5,15
20120501|2012-02-03 02:00,3,1224.75,1226,1224.75,1226,17
20120501|2012-02-03 02:30,3,1226.5,1230,1226.5,1229.25,117
20120501|2012-02-03 03:00,3,1230,1230.5,1230,1230.5,18
20120501|2012-02-03 03:30,3,1231,1232.25,1230.75,1232,52
20120501|2012-02-03 04:00,3,1231.5,1231.75,1230.5,1230.5,121
20120501|2012-02-03 04:30,3,1232,1232.25,1231.5,1231.75,26
20120501|2012-02-03 05:00,3,1232.75,1234.25,1232.5,1234,51
20120501|2012-02-03 05:30,3,1233.75,1234.5,1233.75,1234.25,43
20120501|2012-02-03 06:00,3,1233.75,1234.25,1233.25,1233.25,55
20120501|2012-02-03 06:30,3,1233.5,1233.75,1233,1233.25,26
20120501|2012-02-03 07:00,3,1232,1232.5,1231.25,1231.75,35
20120501|2012-02-03 09:30,3,1234.25,1237,1228.25,1230.5,1219
20120501|2012-02-03 10:00,3,1230.5,1233,1229.5,1230.75,456
20120501|2012-02-03 10:30,3,1231.5,1244.5,1231.25,1241.25,2004
20120501|2012-02-03 11:00,3,1241,1241,1237,1238,561
20120501|2012-02-03 11:30,3,1237.75,1240.5,1237.25,1238.5,281
20120501|2012-02-03 12:00,3,1238.5,1240,1237.25,1239.25,354
20120501|2012-02-03 12:30,3,1239.25,1244,1239.25,1242,935
20120501|2012-02-03 13:00,3,1242.25,1243,1239.5,1241.5,1034
20120501|2012-02-05 18:00,6,1239.25,1242,1239,1242,205
20120501|2012-02-05 18:30,6,1241.75,1242.5,1240.5,1240.5,54
20120501|2012-02-05 19:00,6,1240.5,1244,1239.75,1244,106
20120501|2012-02-05 19:30,6,1243.5,1245.5,1242.75,1244.25,122
20120501|2012-02-05 20:00,6,1244,1244,1243,1244,48
20120501|2012-02-05 20:30,6,1244,1244.25,1242.75,1242.75,79
20120501|2012-02-05 21:00,6,1242.75,1243.75,1242.5,1243.25,115
20120501|2012-02-05 21:30,6,1243.5,1245,1243.25,1245,42
20120501|2012-02-05 22:00,6,1245,1246,1245,1246,55
20120501|2012-02-05 22:30,6,1246,1246,1245.5,1246,33
20120501|2012-02-05 23:00,6,1245.25,1245.25,1245,1245,2
20120501|2012-02-05 23:30,6,1245.25,1248,1245.25,1247.5,100
20120501|2012-02-06 00:00,6,1248,1248,1245.5,1246.5,82
20120501|2012-02-06 00:30,6,1245.75,1247.5,1245.75,1246.25,28
20120501|2012-02-06 01:00,6,1246.25,1246.5,1245.75,1245.75,38
20120501|2012-02-06 01:30,6,1246.5,1248,1246.25,1248,17
20120501|2012-02-06 02:00,6,1247.75,1247.75,1245.25,1245.25,12
20120501|2012-02-06 02:30,6,1245,1245,1243.5,1243.5,21
20120501|2012-02-06 03:00,6,1243.5,1243.5,1241.25,1242,91
20120501|2012-02-06 03:30,6,1242.5,1244,1242.25,1244,26
20120501|2012-02-06 04:00,6,1243.75,1248.5,1243.75,1248.5,37
20120501|2012-02-06 04:30,6,1248.25,1248.25,1247.25,1247.25,17
20120501|2012-02-06 05:00,6,1246.75,1250,1246.75,1250,81
20120501|2012-02-06 05:30,6,1249,1249.25,1247.75,1249,10
20120501|2012-02-06 06:00,6,1249,1249.25,1246.75,1246.75,35
20120501|2012-02-06 06:30,6,1246.75,1247,1245.25,1245.25,36
20120501|2012-02-06 07:00,6,1245.5,1246,1245.25,1246,33
20120501|2012-02-06 09:30,6,1245,1248.25,1239,1248,1640
20120501|2012-02-06 10:00,6,1248.25,1252.25,1246.75,1248.75,1319
20120501|2012-02-06 10:30,6,1248.75,1250.25,1246.75,1249.5,922
20120501|2012-02-06 11:00,6,1249.5,1250.25,1248,1248,272
20120501|2012-02-06 11:30,6,1247.5,1248.5,1245,1245,593
20120501|2012-02-06 12:00,6,1245.25,1246,1242.75,1243.75,470
20120501|2012-02-06 12:30,6,1243.75,1245.5,1243,1244.75,267
20120501|2012-02-06 13:00,6,1245,1245,1240,1243.25,780
20120501|2012-02-06 18:00,7,1240.75,1243.75,1240.75,1243.75,89
20120501|2012-02-06 18:30,7,1243.75,1244,1243.75,1244,32
20120501|2012-02-06 19:00,7,1244,1248,1243.75,1248,132
20120501|2012-02-06 19:30,7,1247.75,1247.75,1245.25,1245.5,75
20120501|2012-02-06 20:00,7,1244.5,1245.25,1244.5,1244.5,21
20120501|2012-02-06 20:30,7,1243.75,1244.5,1242.5,1243.75,21
20120501|2012-02-06 21:00,7,1243.75,1243.75,1238,1238,36
20120501|2012-02-06 21:30,7,1238.75,1240.25,1236.25,1236.25,16
20120501|2012-02-06 22:00,7,1236,1236.75,1236,1236.25,70
20120501|2012-02-06 22:30,7,1236.75,1238,1236.75,1237.5,81
20120501|2012-02-06 23:00,7,1237.5,1237.75,1237,1237.25,37
20120501|2012-02-06 23:30,7,1237.25,1238,1236.5,1238,168
20120501|2012-02-07 00:00,7,1238,1238,1236.5,1236.5,124
20120501|2012-02-07 00:30,7,1236.5,1238.75,1236.25,1238.5,62
20120501|2012-02-07 01:00,7,1238.5,1238.5,1238.5,1238.5,1
20120501|2012-02-07 01:30,7,1239.25,1240,1239.25,1240,7
20120501|2012-02-07 02:00,7,1240.25,1240.25,1239.25,1239.25,6
20120501|2012-02-07 02:30,7,1239.25,1240,1239.25,1240,21
20120501|2012-02-07 03:00,7,1239.25,1239.5,1239,1239,77
20120501|2012-02-07 03:30,7,1239.5,1245,1239.5,1242.5,94
20120501|2012-02-07 04:00,7,1243.25,1243.75,1242,1242,54
20120501|2012-02-07 04:30,7,1241.75,1242.75,1241.75,1242.25,18
20120501|2012-02-07 05:00,7,1239.75,1240.75,1237.5,1240.75,57
20120501|2012-02-07 05:30,7,1240.75,1241.25,1239,1240,67
20120501|2012-02-07 06:00,7,1239.75,1239.75,1237.75,1238,56
20120501|2012-02-07 06:30,7,1238,1238.5,1238,1238.5,74
20120501|2012-02-07 07:00,7,1238,1238.75,1237.5,1238.5,64
20120501|2012-02-07 09:30,7,1240,1243.5,1237,1242,1161
20120501|2012-02-07 10:00,7,1242,1242.75,1239,1241.25,436
20120501|2012-02-07 10:30,7,1241.25,1242,1239.5,1239.5,364
20120501|2012-02-07 11:00,7,1239.75,1243,1239.5,1242.25,466
20120501|2012-02-07 11:30,7,1242.5,1243,1241.75,1242.25,244
20120501|2012-02-07 12:00,7,1242.25,1243,1241.25,1242.5,349
20120501|2012-02-07 12:30,7,1242.75,1243,1239.5,1240.25,687
20120501|2012-02-07 13:00,7,1239.75,1241.5,1239.75,1241,827
20120501|2012-02-07 18:00,8,1239,1239,1238.75,1239,64
20120501|2012-02-07 18:30,8,1239.75,1240.25,1239.75,1240.25,10
20120501|2012-02-07 19:00,8,1239.5,1243.5,1239.5,1240.5,90
20120501|2012-02-07 19:30,8,1240,1240.5,1239,1239.5,79
20120501|2012-02-07 20:00,8,1239.75,1240.5,1238.25,1238.25,142
20120501|2012-02-07 20:30,8,1238.5,1240.5,1238.5,1240.25,51
20120501|2012-02-07 21:00,8,1240.5,1240.75,1240.5,1240.75,17
20120501|2012-02-07 21:30,8,1240.75,1240.75,1239.75,1239.75,6
20120501|2012-02-07 22:00,8,1239.5,1239.5,1238.75,1238.75,7
20120501|2012-02-07 23:00,8,1238.75,1239,1238.75,1239,9
20120501|2012-02-07 23:30,8,1239.5,1245,1239.5,1245,113
20120501|2012-02-08 00:00,8,1245.5,1246.25,1245,1246,97
20120501|2012-02-08 00:30,8,1246.25,1249.25,1246,1246.75,156
20120501|2012-02-08 01:00,8,1246.5,1247,1244.5,1247,23
20120501|2012-02-08 01:30,8,1248.25,1251,1248.25,1251,72
20120501|2012-02-08 02:00,8,1251,1253,1251,1252,61
20120501|2012-02-08 02:30,8,1252,1252,1250,1250,16
20120501|2012-02-08 03:00,8,1250,1250.5,1249.5,1249.5,59
20120501|2012-02-08 03:30,8,1248.5,1250,1248.5,1249,3
20120501|2012-02-08 04:00,8,1249,1249.25,1248.5,1248.75,24
20120501|2012-02-08 04:30,8,1248.5,1248.75,1247.5,1248.75,70
20120501|2012-02-08 05:00,8,1249,1249,1247.75,1247.75,4
20120501|2012-02-08 05:30,8,1247.5,1248.25,1247.5,1248.25,19
20120501|2012-02-08 06:00,8,1248.25,1248.5,1247.25,1247.75,69
20120501|2012-02-08 06:30,8,1247.75,1248.5,1247.25,1247.25,84
20120501|2012-02-08 07:00,8,1247.25,1247.5,1246.75,1246.75,59
20120501|2012-02-08 09:30,8,1246.75,1248.5,1243.75,1246,1061
20120501|2012-02-08 10:00,8,1245.75,1246,1239,1240.5,1109
20120501|2012-02-08 10:30,8,1240.75,1241,1234.5,1234.5,1197
20120501|2012-02-08 11:00,8,1234,1237.5,1231.5,1237,1115
20120501|2012-02-08 11:30,8,1237,1239.25,1236.5,1239.25,406
20120501|2012-02-08 12:00,8,1239.5,1242.25,1238.25,1241.25,641
20120501|2012-02-08 12:30,8,1240.5,1243,1239,1243,772
20120501|2012-02-08 13:00,8,1243,1243,1238.75,1239,1031
20120501|2012-02-08 18:00,9,1238.25,1239,1235.75,1235.75,82
20120501|2012-02-08 18:30,9,1236.25,1238.5,1236,1237.75,98
20120501|2012-02-08 19:00,9,1239,1242,1238.5,1242,297
20120501|2012-02-08 19:30,9,1242.25,1243.75,1241,1243.75,297
20120501|2012-02-08 20:00,9,1243.5,1244.25,1242.25,1242.25,92
20120501|2012-02-08 20:30,9,1242.25,1244,1242.25,1243.25,156
20120501|2012-02-08 21:00,9,1242.75,1243.5,1240.5,1240.5,56
20120501|2012-02-08 21:30,9,1240.75,1240.75,1240.75,1240.75,17
20120501|2012-02-08 22:30,9,1241.5,1241.5,1241.5,1241.5,1
20120501|2012-02-08 23:00,9,1241.25,1241.75,1241.25,1241.5,9
20120501|2012-02-08 23:30,9,1241.5,1242.5,1241.5,1242,55
20120501|2012-02-09 00:00,9,1243,1243.5,1242,1243.5,29
20120501|2012-02-09 00:30,9,1242.75,1244,1241.25,1242,106
20120501|2012-02-09 01:00,9,1243.25,1243.75,1242.75,1243.25,40
20120501|2012-02-09 01:30,9,1242.5,1242.5,1241.5,1241.5,87
20120501|2012-02-09 02:00,9,1242.25,1242.25,1241.25,1242.25,45
20120501|2012-02-09 02:30,9,1242.5,1243.25,1241.25,1241.25,53
20120501|2012-02-09 03:00,9,1241.5,1242.5,1241,1241.75,32
20120501|2012-02-09 03:30,9,1241.75,1241.75,1239.75,1239.75,10
20120501|2012-02-09 04:00,9,1239.25,1239.5,1237.5,1238,100
20120501|2012-02-09 04:30,9,1239,1239,1238,1238.75,104
20120501|2012-02-09 05:00,9,1239,1242.25,1239,1242.25,53
20120501|2012-02-09 05:30,9,1242.25,1242.25,1240.25,1241.5,16
20120501|2012-02-09 06:00,9,1241.25,1242,1240,1240.75,32
20120501|2012-02-09 06:30,9,1240.5,1242.25,1240,1242.25,25
20120501|2012-02-09 07:00,9,1242.5,1242.75,1240,1241.25,100
20120501|2012-02-09 09:30,9,1240,1256,1238.5,1251.5,3877
20120501|2012-02-09 10:00,9,1252.25,1255.25,1245.75,1247,1629
20120501|2012-02-09 10:30,9,1247,1247,1243.25,1244.5,760
20120501|2012-02-09 11:00,9,1245,1246,1242.75,1243,537
20120501|2012-02-09 11:30,9,1243,1244,1242,1242.5,237
20120501|2012-02-09 12:00,9,1242.75,1243.25,1239.5,1241.5,1023
20120501|2012-02-09 12:30,9,1241,1242.25,1233.75,1235,1115
20120501|2012-02-09 13:00,9,1234.75,1238.25,1231.5,1236.5,1526
20120501|2012-02-09 18:00,10,1237.75,1238,1235,1235.25,98
20120501|2012-02-09 18:30,10,1235.5,1235.5,1235,1235,21
20120501|2012-02-09 19:00,10,1234,1234.5,1226.25,1228.75,178
20120501|2012-02-09 19:30,10,1229,1231.5,1228.5,1230,100
20120501|2012-02-09 20:00,10,1229.75,1230.5,1228.75,1230.5,20
20120501|2012-02-09 20:30,10,1231.75,1232,1229.75,1232,111
20120501|2012-02-09 21:00,10,1231,1231,1229.5,1230,54
20120501|2012-02-09 21:30,10,1228,1228,1227.25,1227.25,11
20120501|2012-02-09 22:00,10,1227.5,1228,1227.5,1227.5,21
20120501|2012-02-09 22:30,10,1227.5,1227.5,1227,1227.25,15
20120501|2012-02-09 23:00,10,1227.5,1227.5,1227,1227.5,15
20120501|2012-02-09 23:30,10,1227.5,1228.25,1226.5,1228.25,48
20120501|2012-02-10 00:00,10,1227.75,1229,1227.5,1228.25,91
20120501|2012-02-10 00:30,10,1228,1228.75,1228,1228.75,2
20120501|2012-02-10 01:00,10,1229,1229.25,1228.25,1228.75,9
20120501|2012-02-10 01:30,10,1229,1229,1228.5,1228.5,14
20120501|2012-02-10 02:00,10,1228.75,1230,1228.75,1230,3
20120501|2012-02-10 02:30,10,1230,1231,1230,1230.75,20
20120501|2012-02-10 03:00,10,1231,1231.25,1230.5,1230.5,10
20120501|2012-02-10 03:30,10,1230.25,1231.5,1230.25,1230.5,63
20120501|2012-02-10 04:00,10,1230.5,1231,1229,1230,109
20120501|2012-02-10 04:30,10,1229.25,1229.25,1228,1228,21
20120501|2012-02-10 05:00,10,1228.5,1228.5,1227.5,1228,21
20120501|2012-02-10 05:30,10,1227.75,1228,1227,1227,177
20120501|2012-02-10 06:00,10,1226.75,1227,1225,1225,146
20120501|2012-02-10 06:30,10,1226,1227.75,1226,1226.5,69
20120501|2012-02-10 07:00,10,1226.5,1227.5,1226.5,1227.25,77
20120501|2012-02-10 09:30,10,1225.25,1230.5,1223.25,1229.5,2356
20120501|2012-02-10 10:00,10,1229.25,1232.25,1228.75,1230.25,1059
20120501|2012-02-10 10:30,10,1229.75,1231,1228.25,1229.25,570
20120501|2012-02-10 11:00,10,1228.75,1229.25,1226.75,1227,676
20120501|2012-02-10 11:30,10,1227.25,1228.5,1225.5,1228,358
20120501|2012-02-10 12:00,10,1227.75,1228,1227.25,1227.75,352
20120501|2012-02-10 12:30,10,1228,1229.75,1225.25,1227.75,1319
20120501|2012-02-10 13:00,10,1228,1239,1228,1237.5,1982
20120501|2012-02-12 18:00,13,1246,1248.5,1244.5,1245.5,229
20120501|2012-02-12 18:30,13,1245.5,1245.5,1243.25,1244,56
20120501|2012-02-12 19:00,13,1243.5,1244,1240.5,1241.75,211
20120501|2012-02-12 19:30,13,1241.25,1244.5,1241,1244.5,30
20120501|2012-02-12 20:00,13,1244.75,1246.5,1244.5,1246.25,89
20120501|2012-02-12 20:30,13,1246,1246.25,1245,1245.5,80
20120501|2012-02-12 21:00,13,1245.75,1247.5,1245.75,1247.5,109
20120501|2012-02-12 21:30,13,1247.5,1247.5,1246,1246.25,97
20120501|2012-02-12 22:00,13,1246,1246.75,1246,1246.25,75
20120501|2012-02-12 22:30,13,1246.25,1246.25,1246.25,1246.25,14
20120501|2012-02-12 23:00,13,1246.5,1246.75,1246.5,1246.5,176
20120501|2012-02-12 23:30,13,1246.5,1247.25,1246,1246.75,209
20120501|2012-02-13 00:00,13,1247.5,1248,1247.25,1247.25,14
20120501|2012-02-13 00:30,13,1247.5,1248,1247,1247.25,16
20120501|2012-02-13 01:00,13,1247,1247.75,1247,1247,23
20120501|2012-02-13 01:30,13,1247,1247.75,1247,1247.5,33
20120501|2012-02-13 02:00,13,1247.5,1250,1247.5,1249.75,138
20120501|2012-02-13 02:30,13,1249.5,1250,1249,1249.5,34
20120501|2012-02-13 03:00,13,1249.5,1250.25,1248.5,1248.5,105
20120501|2012-02-13 03:30,13,1248.5,1249.5,1247.75,1247.75,95
20120501|2012-02-13 04:00,13,1247.75,1249.5,1247.75,1248.75,71
20120501|2012-02-13 04:30,13,1248,1248.75,1248,1248,33
20120501|2012-02-13 05:00,13,1248.5,1248.75,1248.25,1248.5,25
20120501|2012-02-13 05:30,13,1248.75,1249.25,1248.5,1248.5,40
20120501|2012-02-13 06:00,13,1249,1249,1246.5,1246.75,275
20120501|2012-02-13 06:30,13,1246.75,1248,1246.75,1248,64
20120501|2012-02-13 07:00,13,1248,1248.5,1247.75,1248.5,219
20120501|2012-02-13 09:30,13,1246.5,1257.75,1244.75,1257.5,3321
20120501|2012-02-13 10:00,13,1257.5,1257.75,1252,1252,1725
20120501|2012-02-13 10:30,13,1252.25,1253,1248.75,1250,1239
20120501|2012-02-13 11:00,13,1250,1251,1249.25,1250,868
20120501|2012-02-13 11:30,13,1250,1250.5,1245.75,1246,1788
20120501|2012-02-13 12:00,13,1246,1248.75,1246,1247.25,781
20120501|2012-02-13 12:30,13,1247.25,1249.25,1246,1248.75,931
20120501|2012-02-13 13:00,13,1249,1261.5,1249,1261.5,3210
20120501|2012-02-13 18:00,14,1260,1260.5,1258.75,1259.5,608
20120501|2012-02-13 18:30,14,1259.5,1261,1259.25,1260.25,222
20120501|2012-02-13 19:00,14,1260,1261.25,1259,1259.25,229
20120501|2012-02-13 19:30,14,1259.25,1259.5,1256.5,1256.5,116
20120501|2012-02-13 20:00,14,1257.25,1258.25,1257,1257.25,16
20120501|2012-02-13 20:30,14,1257.25,1259.75,1257,1259,140
20120501|2012-02-13 21:00,14,1259,1259.25,1257.75,1257.75,112
20120501|2012-02-13 21:30,14,1258.25,1258.25,1257.75,1257.75,12
20120501|2012-02-13 22:00,14,1258.75,1259.25,1258.75,1259.25,13
20120501|2012-02-13 22:30,14,1259.25,1259.25,1258.75,1259,13
20120501|2012-02-13 23:00,14,1259,1259.25,1259,1259.25,15
20120501|2012-02-13 23:30,14,1258.75,1258.75,1256.75,1257.25,130
20120501|2012-02-14 00:00,14,1257,1257,1255.25,1256,132
20120501|2012-02-14 00:30,14,1256,1256,1253,1253.75,285
20120501|2012-02-14 01:00,14,1254,1255.25,1253.5,1254.75,86
20120501|2012-02-14 01:30,14,1255,1255.5,1254.25,1254.25,64
20120501|2012-02-14 02:00,14,1254.5,1255,1253.25,1255,63
20120501|2012-02-14 02:30,14,1255.25,1260.25,1254.5,1258.5,143
20120501|2012-02-14 03:00,14,1258.75,1263.25,1257.5,1262.25,229
20120501|2012-02-14 03:30,14,1262.25,1264,1260.5,1263.75,192
20120501|2012-02-14 04:00,14,1264,1265,1263.75,1264.75,183
20120501|2012-02-14 04:30,14,1264.25,1264.5,1264,1264.25,49
20120501|2012-02-14 05:00,14,1263.25,1263.75,1262.75,1263,37
20120501|2012-02-14 05:30,14,1263,1263.75,1263,1263.75,47
20120501|2012-02-14 06:00,14,1263.25,1263.25,1263,1263.25,13
20120501|2012-02-14 06:30,14,1263.25,1263.5,1260.75,1263,134
20120501|2012-02-14 07:00,14,1262,1262,1260.5,1261.75,128
20120501|2012-02-14 09:30,14,1260.5,1265.75,1258,1260.75,4358
20120501|2012-02-14 10:00,14,1260.5,1264,1260.5,1263.5,2540
20120501|2012-02-14 10:30,14,1263,1268,1262.75,1265.25,2332
20120501|2012-02-14 11:00,14,1265.25,1266.75,1263.5,1265.75,1042
20120501|2012-02-14 11:30,14,1266,1269,1264,1264.25,1519
20120501|2012-02-14 12:00,14,1264,1265.5,1262,1264.75,1978
20120501|2012-02-14 12:30,14,1265,1267,1264,1265.75,1372
20120501|2012-02-14 13:00,14,1266,1267,1262,1262,1704
20120501|2012-02-14 18:00,15,1262,1264.5,1261.5,1263.5,126
20120501|2012-02-14 18:30,15,1263.75,1264,1262.75,1263.25,52
20120501|2012-02-14 19:00,15,1262.5,1263.5,1259.25,1259.25,103
20120501|2012-02-14 19:30,15,1259.25,1259.5,1258,1258,107
20120501|2012-02-14 20:00,15,1257.5,1259,1256.5,1258,92
20120501|2012-02-14 20:30,15,1259,1260,1258,1258,114
20120501|2012-02-14 21:00,15,1257.5,1260,1257.5,1259.5,28
20120501|2012-02-14 21:30,15,1260,1261.25,1260,1261.25,7
20120501|2012-02-14 22:00,15,1259.75,1259.75,1259.75,1259.75,1
20120501|2012-02-14 22:30,15,1258,1259.5,1258,1259,5
20120501|2012-02-14 23:00,15,1258.75,1259,1258.75,1259,2
20120501|2012-02-14 23:30,15,1259,1259,1258.75,1258.75,7
20120501|2012-02-15 00:00,15,1259.25,1259.75,1258.5,1258.75,72
20120501|2012-02-15 00:30,15,1259.5,1259.5,1258.25,1258.25,22
20120501|2012-02-15 01:00,15,1258.25,1260.25,1258,1260,190
20120501|2012-02-15 01:30,15,1260,1262,1260,1261.75,33
20120501|2012-02-15 02:00,15,1261.75,1265,1261.75,1264.25,299
20120501|2012-02-15 02:30,15,1264,1267,1264,1267,162
20120501|2012-02-15 03:00,15,1267,1267.25,1265.75,1266.5,126
20120501|2012-02-15 03:30,15,1266.5,1266.5,1266,1266.25,59
20120501|2012-02-15 04:00,15,1266.5,1268.25,1266.25,1268.25,128
20120501|2012-02-15 04:30,15,1267.25,1267.5,1266,1266.75,219
20120501|2012-02-15 05:00,15,1267.25,1269.25,1267,1268.75,267
20120501|2012-02-15 05:30,15,1269,1270,1268.5,1269.75,229
20120501|2012-02-15 06:00,15,1269.5,1271,1269,1270.5,213
20120501|2012-02-15 06:30,15,1270,1271.5,1269,1269.5,402
20120501|2012-02-15 07:00,15,1269.5,1271,1269,1269.5,184
20120501|2012-02-15 09:30,15,1271,1276.5,1269.75,1271.5,6012
20120501|2012-02-15 10:00,15,1271.5,1275.5,1270.75,1272.25,2561
20120501|2012-02-15 10:30,15,1272.5,1273.5,1267.25,1269,2204
20120501|2012-02-15 11:00,15,1268.75,1271.75,1268.75,1271,657
20120501|2012-02-15 11:30,15,1271.25,1273.75,1268,1268.75,2143
20120501|2012-02-15 12:00,15,1268.75,1272.5,1267.5,1267.5,1513
20120501|2012-02-15 12:30,15,1267.75,1268.25,1264.5,1265.75,1426
20120501|2012-02-15 13:00,15,1265.75,1270.5,1264.25,1270.25,1486
20120501|2012-02-15 18:00,16,1268,1270.75,1268,1269.25,251
20120501|2012-02-15 18:30,16,1269.5,1270.5,1266.75,1266.75,36
20120501|2012-02-15 19:00,16,1266,1267.25,1261,1261.5,345
20120501|2012-02-15 19:30,16,1262,1262.5,1260.75,1262.5,61
20120501|2012-02-15 20:00,16,1262,1262,1259.75,1260.75,172
20120501|2012-02-15 20:30,16,1260.75,1261.75,1259.5,1261.75,305
20120501|2012-02-15 21:00,16,1261.5,1261.75,1259.5,1259.5,134
20120501|2012-02-15 21:30,16,1259.5,1260,1259.25,1259.25,45
20120501|2012-02-15 22:00,16,1259.5,1259.5,1259.25,1259.25,3
20120501|2012-02-15 22:30,16,1259.5,1260.5,1259.5,1260,4
20120501|2012-02-15 23:00,16,1260.5,1261,1260,1260,91
20120501|2012-02-15 23:30,16,1260,1260,1254,1254.75,789
20120501|2012-02-16 00:00,16,1255,1256,1254,1256,262
20120501|2012-02-16 00:30,16,1256,1259.25,1255.75,1258.75,218
20120501|2012-02-16 01:00,16,1258.5,1259.75,1258.25,1259,47
20120501|2012-02-16 01:30,16,1259,1260.5,1258.5,1260.25,173
20120501|2012-02-16 02:00,16,1260.5,1260.75,1259.5,1260.25,90
20120501|2012-02-16 02:30,16,1259.5,1259.5,1254.75,1255.75,499
20120501|2012-02-16 03:00,16,1255.75,1259.5,1255.75,1258.75,258
20120501|2012-02-16 03:30,16,1258.75,1260,1258.5,1260,56
20120501|2012-02-16 04:00,16,1260.25,1262,1260.25,1261.25,183
20120501|2012-02-16 04:30,16,1261.25,1261.5,1260.25,1261.25,149
20120501|2012-02-16 05:00,16,1261,1261.75,1260,1261.75,149
20120501|2012-02-16 05:30,16,1261.25,1261.75,1259.25,1261,327
20120501|2012-02-16 06:00,16,1260.75,1262.75,1260.75,1262.75,104
20120501|2012-02-16 06:30,16,1262,1262.5,1261.5,1262.25,34
20120501|2012-02-16 07:00,16,1262.25,1262.75,1261,1261.75,188
20120501|2012-02-16 09:30,16,1265.5,1272,1263.5,1265.5,5012
20120501|2012-02-16 10:00,16,1265.5,1271.5,1265.5,1269.75,2139
20120501|2012-02-16 10:30,16,1270,1270,1267,1269,1005
20120501|2012-02-16 11:00,16,1268.75,1270.25,1267,1270,834
20120501|2012-02-16 11:30,16,1270.25,1270.5,1266.25,1266.25,824
20120501|2012-02-16 12:00,16,1266.5,1268.25,1266.25,1267.25,554
20120501|2012-02-16 12:30,16,1267.75,1269.75,1266.75,1268,1356
20120501|2012-02-16 13:00,16,1268.25,1268.5,1265,1266,1800
20120501|2012-02-16 18:00,17,1264.25,1265.25,1263.75,1264.25,105
20120501|2012-02-16 18:30,17,1264.5,1265.25,1264.5,1264.5,20
20120501|2012-02-16 19:00,17,1265,1270.75,1265,1270,299
20120501|2012-02-16 19:30,17,1270,1272.75,1270,1271.5,230
20120501|2012-02-16 20:00,17,1271.5,1273,1271.5,1271.5,62
20120501|2012-02-16 20:30,17,1272,1273,1270.75,1272.5,155
20120501|2012-02-16 21:00,17,1272.5,1272.5,1271.5,1271.5,18
20120501|2012-02-16 21:30,17,1271.5,1272,1271,1272,58
20120501|2012-02-16 22:00,17,1272,1272,1271.5,1271.5,11
20120501|2012-02-16 22:30,17,1271.5,1271.75,1271.25,1271.25,4
20120501|2012-02-16 23:00,17,1271.25,1271.5,1271,1271,93
20120501|2012-02-16 23:30,17,1271.25,1271.5,1271,1271,66
20120501|2012-02-17 00:00,17,1271,1271.75,1271,1271.75,14
20120501|2012-02-17 00:30,17,1271.5,1271.5,1270.75,1271.25,26
20120501|2012-02-17 01:00,17,1271.25,1274,1271.25,1274,254
20120501|2012-02-17 01:30,17,1273.75,1274.25,1273.25,1273.25,57
20120501|2012-02-17 02:00,17,1273.25,1274.25,1271.75,1272.75,62
20120501|2012-02-17 02:30,17,1272,1272,1270.5,1270.5,45
20120501|2012-02-17 03:00,17,1270.75,1270.75,1269,1269.5,53
20120501|2012-02-17 03:30,17,1269.75,1271.25,1269.75,1271,10
20120501|2012-02-17 04:00,17,1272.5,1272.5,1270.25,1270.25,72
20120501|2012-02-17 04:30,17,1270.5,1271.25,1270.5,1271,37
20120501|2012-02-17 05:00,17,1271,1271.75,1270.75,1271.5,47
20120501|2012-02-17 05:30,17,1271.75,1271.75,1270.5,1271.25,83
20120501|2012-02-17 06:00,17,1271,1273.25,1270.75,1273.25,67
20120501|2012-02-17 06:30,17,1272.75,1273.5,1272,1273,109
20120501|2012-02-17 07:00,17,1273.25,1276.75,1273,1276.5,270
20120501|2012-02-17 09:30,17,1276.75,1279.5,1274.75,1277.75,3952
20120501|2012-02-17 10:00,17,1278,1278,1273.25,1274,1801
20120501|2012-02-17 10:30,17,1274.5,1276.5,1273.5,1276,1483
20120501|2012-02-17 11:00,17,1276,1278.5,1275.75,1278,1542
20120501|2012-02-17 11:30,17,1278.25,1278.25,1275.5,1278,1244
20120501|2012-02-17 12:00,17,1277.75,1278.5,1276.5,1278.25,798
20120501|2012-02-17 12:30,17,1278.5,1278.75,1276.25,1276.25,1237
20120501|2012-02-17 13:00,17,1276.5,1278,1272.25,1273,2102
20120501|2012-02-20 18:00,21,1276.5,1280.25,1276,1277.25,1147
20120501|2012-02-20 18:30,21,1277,1277.75,1275.75,1275.75,81
20120501|2012-02-20 19:00,21,1276,1277.25,1275,1275,109
20120501|2012-02-20 19:30,21,1275,1276,1274,1275.25,85
20120501|2012-02-20 20:00,21,1275.5,1276,1275.5,1275.5,30
20120501|2012-02-20 20:30,21,1275.5,1275.75,1272,1274.5,137
20120501|2012-02-20 21:00,21,1274,1277.5,1274,1277.25,317
20120501|2012-02-20 21:30,21,1277.25,1277.25,1276,1276.5,38
20120501|2012-02-20 22:00,21,1275.5,1275.75,1275.5,1275.5,4
20120501|2012-02-20 22:30,21,1275.5,1277,1275.5,1277,6
20120501|2012-02-20 23:00,21,1277.25,1277.75,1277.25,1277.75,63
20120501|2012-02-20 23:30,21,1277.75,1278.75,1277.5,1278.5,328
20120501|2012-02-21 00:00,21,1278.75,1279.25,1278.5,1279.25,107
20120501|2012-02-21 00:30,21,1279,1279,1277.5,1278.25,179
20120501|2012-02-21 01:00,21,1278.5,1279.25,1277.75,1279,48
20120501|2012-02-21 01:30,21,1279.25,1279.25,1277.75,1279.25,60
20120501|2012-02-21 02:00,21,1278.75,1279.75,1278.75,1279.75,64
20120501|2012-02-21 02:30,21,1279.75,1281.75,1279.75,1281.75,745
20120501|2012-02-21 03:00,21,1281.5,1282.25,1280,1280,241
20120501|2012-02-21 03:30,21,1280.5,1281.25,1278,1278.75,96
20120501|2012-02-21 04:00,21,1278.75,1279.25,1277.25,1278.75,116
20120501|2012-02-21 04:30,21,1279.25,1279.5,1278.5,1279.25,103
20120501|2012-02-21 05:00,21,1279,1279,1276.5,1276.75,175
20120501|2012-02-21 05:30,21,1276.75,1276.75,1274.5,1274.5,272
20120501|2012-02-21 06:00,21,1274.75,1275.5,1274.25,1274.75,85
20120501|2012-02-21 06:30,21,1275,1276,1274.75,1275,64
20120501|2012-02-21 07:00,21,1275,1275.75,1274.5,1274.75,72
20120501|2012-02-21 09:30,21,1275,1276.5,1269,1271,6586
20120501|2012-02-21 10:00,21,1271.25,1274.5,1266.5,1274,3246
20120501|2012-02-21 10:30,21,1273.75,1274.75,1271.25,1271.25,1298
20120501|2012-02-21 11:00,21,1271.5,1273.25,1270.5,1270.75,661
20120501|2012-02-21 11:30,21,1270.75,1274.5,1270.5,1273.5,961
20120501|2012-02-21 12:00,21,1273.5,1279.5,1273.5,1277.75,2177
20120501|2012-02-21 12:30,21,1277.75,1281.75,1277,1280.75,2542
20120501|2012-02-21 13:00,21,1280.75,1281,1275.75,1275.75,1744
20120501|2012-02-21 18:00,22,1274,1274.5,1272,1272.25,185
20120501|2012-02-21 18:30,22,1272.5,1274,1272,1273.75,51
20120501|2012-02-21 19:00,22,1273.5,1274.5,1272.25,1273,179
20120501|2012-02-21 19:30,22,1272.75,1274.25,1272.25,1273,178
20120501|2012-02-21 20:00,22,1273,1273.25,1272.25,1272.5,104
20120501|2012-02-21 20:30,22,1273.5,1274.25,1273.25,1274.25,157
20120501|2012-02-21 21:00,22,1274,1275,1274,1274.25,110
20120501|2012-02-21 21:30,22,1274.75,1275.25,1274.75,1275,44
20120501|2012-02-21 22:00,22,1275,1276,1275,1275.75,70
20120501|2012-02-21 22:30,22,1275.75,1276,1275.75,1275.75,27
20120501|2012-02-21 23:00,22,1275.75,1276,1275.5,1275.75,64
20120501|2012-02-21 23:30,22,1275,1276.5,1274.75,1274.75,141
20120501|2012-02-22 00:00,22,1274.5,1275,1273.25,1273.5,137
20120501|2012-02-22 00:30,22,1273.75,1276.25,1273.75,1276,80
20120501|2012-02-22 01:00,22,1275.75,1275.75,1275.75,1275.75,4
20120501|2012-02-22 01:30,22,1275.75,1276,1275.5,1275.75,24
20120501|2012-02-22 02:00,22,1275.75,1276.5,1275.5,1276.25,35
20120501|2012-02-22 02:30,22,1276,1276,1273.25,1273.25,68
20120501|2012-02-22 03:00,22,1273.25,1273.25,1270.25,1270.5,163
20120501|2012-02-22 03:30,22,1270.25,1270.25,1269,1270,98
20120501|2012-02-22 04:00,22,1270,1271.5,1270,1270.75,48
20120501|2012-02-22 04:30,22,1271,1271.75,1270.75,1271.75,12
20120501|2012-02-22 05:00,22,1271,1271,1269.25,1269.25,105
20120501|2012-02-22 05:30,22,1269.5,1271,1269,1270.25,57
20120501|2012-02-22 06:00,22,1269.75,1270.75,1269.5,1270.25,53
20120501|2012-02-22 06:30,22,1270.5,1273.25,1270.5,1271.5,139
20120501|2012-02-22 07:00,22,1271.75,1272.5,1271.75,1272.25,53
20120501|2012-02-22 09:30,22,1272,1275.75,1267.75,1268.75,7044
20120501|2012-02-22 10:00,22,1268.75,1272.5,1267.75,1271,2867
20120501|2012-02-22 10:30,22,1271,1273.75,1271,1273,1888
20120501|2012-02-22 11:00,22,1273,1274,1271.75,1272.75,1248
20120501|2012-02-22 11:30,22,1272.75,1276.5,1272.5,1275.75,2192
20120501|2012-02-22 12:00,22,1276,1276.25,1272,1272.25,1170
20120501|2012-02-22 12:30,22,1272.25,1275.5,1270.5,1274.75,1810
20120501|2012-02-22 13:00,22,1274.75,1279,1274.25,1277.75,3534
20120501|2012-02-22 18:00,23,1277.25,1278,1276.75,1276.75,201
20120501|2012-02-22 18:30,23,1276.5,1277,1276,1276.5,11
20120501|2012-02-22 19:00,23,1276,1276,1272.75,1273.25,305
20120501|2012-02-22 19:30,23,1272.75,1274,1272.75,1273,118
20120501|2012-02-22 20:00,23,1273,1275,1273,1274.5,141
20120501|2012-02-22 20:30,23,1274.5,1274.5,1273,1273.25,75
20120501|2012-02-22 21:00,23,1273.25,1274.25,1273.25,1274,41
20120501|2012-02-22 21:30,23,1273.75,1274.25,1273.5,1274,21
20120501|2012-02-22 22:00,23,1273.75,1273.75,1273,1273,60
20120501|2012-02-22 22:30,23,1273.25,1273.5,1273,1273.5,12
20120501|2012-02-22 23:00,23,1273.75,1274,1273,1273.5,41
20120501|2012-02-22 23:30,23,1273,1274,1272.75,1272.75,69
20120501|2012-02-23 00:00,23,1273,1274.75,1272.25,1274.5,185
20120501|2012-02-23 00:30,23,1274.25,1276,1273,1276,612
20120501|2012-02-23 01:00,23,1276,1277.25,1276,1277.25,179
20120501|2012-02-23 01:30,23,1277.25,1277.25,1276,1276.25,54
20120501|2012-02-23 02:00,23,1276.25,1277.5,1276,1277.5,163
20120501|2012-02-23 02:30,23,1277.5,1279.5,1277.5,1279.5,201
20120501|2012-02-23 03:00,23,1279.75,1280,1278.75,1278.75,190
20120501|2012-02-23 03:30,23,1278.75,1280,1278.75,1280,161
20120501|2012-02-23 04:00,23,1279.75,1282,1279,1281.25,372
20120501|2012-02-23 04:30,23,1281.5,1282.75,1281.5,1282,203
20120501|2012-02-23 05:00,23,1282,1283.75,1282,1283,185
20120501|2012-02-23 05:30,23,1283,1283,1281.25,1282,171
20120501|2012-02-23 06:00,23,1281.5,1282.75,1281.25,1281.75,82
20120501|2012-02-23 06:30,23,1281.5,1281.75,1280.75,1281,85
20120501|2012-02-23 07:00,23,1280.75,1282,1280.75,1281.5,246
20120501|2012-02-23 09:30,23,1283,1285,1277.25,1284.5,9400
20120501|2012-02-23 10:00,23,1284.5,1285.25,1277.25,1283.5,8322
20120501|2012-02-23 10:30,23,1283.5,1286,1282.75,1285.75,3965
20120501|2012-02-23 11:00,23,1285.75,1286,1283.5,1284,2372
20120501|2012-02-23 11:30,23,1284,1284.5,1280.75,1282,2554
20120501|2012-02-23 12:00,23,1282,1283.25,1280.25,1282.25,3570
20120501|2012-02-23 12:30,23,1282.25,1285,1280.5,1284.5,2827
20120501|2012-02-23 13:00,23,1284.5,1286.25,1282.75,1283.5,4611
20120501|2012-02-23 18:00,24,1283.25,1283.25,1281.25,1281.25,491
20120501|2012-02-23 18:30,24,1281.25,1281.75,1280,1280,218
20120501|2012-02-23 19:00,24,1280,1281.75,1279.75,1281.5,154
20120501|2012-02-23 19:30,24,1281.25,1281.25,1280,1280.5,93
20120501|2012-02-23 20:00,24,1280.5,1280.75,1280,1280,88
20120501|2012-02-23 20:30,24,1279.75,1280.75,1279,1280,512
20120501|2012-02-23 21:00,24,1280,1281.5,1280,1280.5,131
20120501|2012-02-23 21:30,24,1280.5,1281.25,1280.25,1281.25,60
20120501|2012-02-23 22:00,24,1281.25,1281.5,1281,1281.25,15
20120501|2012-02-23 22:30,24,1281.25,1281.75,1281.25,1281.75,25
20120501|2012-02-23 23:00,24,1282,1282.25,1281.25,1282,65
20120501|2012-02-23 23:30,24,1281.75,1282.75,1281.5,1281.5,136
20120501|2012-02-24 00:00,24,1281.5,1281.75,1280.5,1281.5,624
20120501|2012-02-24 00:30,24,1281.5,1283.25,1281.5,1283.25,233
20120501|2012-02-24 01:00,24,1282.75,1284,1282.75,1283.75,117
20120501|2012-02-24 01:30,24,1283.75,1284.5,1283.25,1284,89
20120501|2012-02-24 02:00,24,1284,1284.5,1282.25,1282.25,116
20120501|2012-02-24 02:30,24,1282,1285,1282,1285,160
20120501|2012-02-24 03:00,24,1285,1286.25,1284.5,1286,270
20120501|2012-02-24 03:30,24,1285.75,1286,1284.5,1284.75,219
20120501|2012-02-24 04:00,24,1284.5,1285,1282.75,1282.75,92
20120501|2012-02-24 04:30,24,1282.75,1283.75,1282.25,1282.75,89
20120501|2012-02-24 05:00,24,1282.75,1283,1282,1282,186
20120501|2012-02-24 05:30,24,1281.75,1282.5,1281.75,1282.5,268
20120501|2012-02-24 06:00,24,1282.5,1282.5,1281.5,1282.25,242
20120501|2012-02-24 06:30,24,1282.25,1282.75,1281.5,1281.5,272
20120501|2012-02-24 07:00,24,1281.5,1284.5,1281.25,1284.5,405
20120501|2012-02-24 09:30,24,1288,1291.75,1285.25,1286.25,11364
20120501|2012-02-24 10:00,24,1286.25,1288.5,1284.75,1287.75,4073
20120501|2012-02-24 10:30,24,1288.25,1289,1287.25,1288.5,1975
20120501|2012-02-24 11:00,24,1288.75,1290.5,1288,1288.75,4175
20120501|2012-02-24 11:30,24,1288.25,1289,1284.5,1287.25,3281
20120501|2012-02-24 12:00,24,1287,1288,1285.75,1287,2001
20120501|2012-02-24 12:30,24,1287.25,1288.75,1286,1286,3761
20120501|2012-02-24 13:00,24,1286.5,1287.75,1285,1287.5,3260
20120501|2012-02-26 18:00,27,1286,1288,1284.5,1287,793
20120501|2012-02-26 18:30,27,1287,1287,1285.25,1285.5,132
20120501|2012-02-26 19:00,27,1285.75,1291.5,1285,1290.25,971
20120501|2012-02-26 19:30,27,1290.75,1291,1289.25,1289.5,218
20120501|2012-02-26 20:00,27,1289.75,1291.75,1289.75,1290.5,204
20120501|2012-02-26 20:30,27,1290.75,1291.25,1289.75,1290.75,99
20120501|2012-02-26 21:00,27,1290.75,1292,1290,1291.5,422
20120501|2012-02-26 21:30,27,1291,1291.5,1290.75,1291.5,22
20120501|2012-02-26 22:00,27,1291.5,1291.5,1291,1291,9
20120501|2012-02-26 22:30,27,1291,1291,1290.25,1290.5,34
20120501|2012-02-26 23:00,27,1290.75,1290.75,1290,1290.75,44
20120501|2012-02-26 23:30,27,1291,1291.75,1290.75,1291.25,137
20120501|2012-02-27 00:00,27,1291.25,1291.25,1290,1291,185
20120501|2012-02-27 00:30,27,1291,1291.75,1291,1291,321
20120501|2012-02-27 01:00,27,1291.25,1291.75,1290,1291.75,237
20120501|2012-02-27 01:30,27,1291.5,1292.5,1291.5,1291.5,147
20120501|2012-02-27 02:00,27,1291.5,1291.5,1290.5,1290.5,220
20120501|2012-02-27 02:30,27,1290.5,1290.5,1286.25,1287.25,614
20120501|2012-02-27 03:00,27,1287,1288.5,1287,1288,124
20120501|2012-02-27 03:30,27,1288,1288.5,1287,1287.25,79
20120501|2012-02-27 04:00,27,1287.25,1287.5,1285.75,1285.75,378
20120501|2012-02-27 04:30,27,1285.75,1286.75,1284,1285.5,442
20120501|2012-02-27 05:00,27,1285.25,1287,1284.75,1285,162
20120501|2012-02-27 05:30,27,1285,1285.75,1284.5,1284.75,203
20120501|2012-02-27 06:00,27,1285,1285.5,1285,1285.25,95
20120501|2012-02-27 06:30,27,1285.25,1287.75,1285,1286.75,231
20120501|2012-02-27 07:00,27,1286.75,1288,1286,1286.25,292
20120501|2012-02-27 09:30,27,1286,1292.5,1285.25,1290.5,12018
20120501|2012-02-27 10:00,27,1290.5,1296.75,1290.25,1295.25,10655
20120501|2012-02-27 10:30,27,1295.25,1300,1293.5,1299.25,7761
20120501|2012-02-27 11:00,27,1299.5,1300.75,1296.75,1298.5,6706
20120501|2012-02-27 11:30,27,1298.5,1300.75,1297.25,1299,3820
20120501|2012-02-27 12:00,27,1299,1303,1298.75,1300.75,4949
20120501|2012-02-27 12:30,27,1300.75,1303,1300.75,1302.5,3394
20120501|2012-02-27 13:00,27,1302.75,1303.75,1299.5,1301.75,7196
20120501|2012-02-27 18:00,28,1300,1301.25,1300,1300.25,453
20120501|2012-02-27 18:30,28,1300.25,1301.25,1300.25,1300.5,252
20120501|2012-02-27 19:00,28,1300.5,1302.5,1300,1302.5,684
20120501|2012-02-27 19:30,28,1302.5,1302.75,1301.75,1302.25,64
20120501|2012-02-27 20:00,28,1302.5,1302.75,1301.75,1302.5,73
20120501|2012-02-27 20:30,28,1302.5,1302.5,1300.75,1301,299
20120501|2012-02-27 21:00,28,1300.75,1301,1300.5,1301,256
20120501|2012-02-27 21:30,28,1301,1301.5,1300.75,1301.5,159
20120501|2012-02-27 22:00,28,1301.5,1301.75,1301.5,1301.5,9
20120501|2012-02-27 22:30,28,1301.75,1302.5,1301.75,1302.25,92
20120501|2012-02-27 23:00,28,1302.25,1302.5,1302,1302.25,20
20120501|2012-02-27 23:30,28,1302.25,1303,1302.25,1302.75,152
20120501|2012-02-28 00:00,28,1303,1304.5,1303,1304.5,286
20120501|2012-02-28 00:30,28,1304.5,1306,1303.75,1306,475
20120501|2012-02-28 01:00,28,1306,1306,1304.5,1304.75,177
20120501|2012-02-28 01:30,28,1305,1307.5,1304.5,1306,843
20120501|2012-02-28 02:00,28,1306.5,1308,1306.5,1307.75,140
20120501|2012-02-28 02:30,28,1308,1311.75,1305.75,1306.25,1999
20120501|2012-02-28 03:00,28,1306.5,1309.75,1305.75,1308.5,403
20120501|2012-02-28 03:30,28,1308.5,1308.5,1306.25,1307,360
20120501|2012-02-28 04:00,28,1306.75,1308.25,1305.25,1307.25,905
20120501|2012-02-28 04:30,28,1307.25,1308.5,1306.75,1307.25,244
20120501|2012-02-28 05:00,28,1307.5,1308.75,1306.75,1308.5,295
20120501|2012-02-28 05:30,28,1308.75,1309,1307.5,1308.5,115
20120501|2012-02-28 06:00,28,1308,1309.75,1307.75,1309.5,356
20120501|2012-02-28 06:30,28,1309.25,1310.75,1309.25,1310.25,749
20120501|2012-02-28 07:00,28,1310.25,1311.75,1309,1309,892
20120501|2012-02-28 09:30,28,1309.75,1312.25,1303.5,1307,16852
20120501|2012-02-28 10:00,28,1307.25,1308,1305.75,1307.25,5379
20120501|2012-02-28 10:30,28,1307.5,1313.25,1307.25,1309,7544
20120501|2012-02-28 11:00,28,1309,1312,1308.25,1311.5,3365
20120501|2012-02-28 11:30,28,1311.5,1314.75,1311,1312.5,4756
20120501|2012-02-28 12:00,28,1312.5,1314,1311,1312.5,4177
20120501|2012-02-28 12:30,28,1312.25,1314.5,1311.5,1313.5,4448
20120501|2012-02-28 13:00,28,1313.75,1314.25,1310.75,1312.75,6784
20120501|2012-02-28 18:00,29,1311,1311.75,1310.5,1311.75,455
20120501|2012-02-28 18:30,29,1311.25,1312,1311,1312,80
20120501|2012-02-28 19:00,29,1311.75,1312,1308,1308.75,1068
20120501|2012-02-28 19:30,29,1308.75,1309.5,1308.5,1308.75,229
20120501|2012-02-28 20:00,29,1308.75,1309.25,1308,1309.25,200
20120501|2012-02-28 20:30,29,1308.75,1309,1308.5,1309,47
20120501|2012-02-28 21:00,29,1308.5,1309,1308,1308.5,116
20120501|2012-02-28 21:30,29,1308.75,1309,1308.25,1308.5,80
20120501|2012-02-28 22:00,29,1308.75,1309,1308.25,1308.25,46
20120501|2012-02-28 22:30,29,1309,1309,1308.5,1308.75,27
20120501|2012-02-28 23:00,29,1308.5,1308.75,1308.5,1308.5,48
20120501|2012-02-28 23:30,29,1308.5,1308.5,1308,1308.25,126
20120501|2012-02-29 00:00,29,1308,1309.75,1308,1309.5,199
20120501|2012-02-29 00:30,29,1309.25,1312,1308.75,1312,260
20120501|2012-02-29 01:00,29,1311.5,1311.5,1308.5,1311.25,446
20120501|2012-02-29 01:30,29,1311.25,1311.75,1311.25,1311.5,219
20120501|2012-02-29 02:00,29,1311.75,1313,1311.5,1312.5,530
20120501|2012-02-29 02:30,29,1312.75,1314,1312.25,1313.5,526
20120501|2012-02-29 03:00,29,1313.75,1314.5,1311,1312.5,828
20120501|2012-02-29 03:30,29,1312.5,1313.5,1312,1313.5,164
20120501|2012-02-29 04:00,29,1313.25,1314.5,1312.25,1313.5,359
20120501|2012-02-29 04:30,29,1314.25,1314.5,1311.5,1313.75,656
20120501|2012-02-29 05:00,29,1314,1314,1313,1313.75,167
20120501|2012-02-29 05:30,29,1314,1315,1313.25,1314.75,436
20120501|2012-02-29 06:00,29,1314.5,1315,1314.25,1314.75,333
20120501|2012-02-29 06:30,29,1314.5,1315,1313.5,1313.75,298
20120501|2012-02-29 07:00,29,1313.75,1314.75,1313.75,1314.5,213
20120501|2012-02-29 09:30,29,1313.75,1316.25,1309,1311.75,14158
20120501|2012-02-29 10:00,29,1311.75,1319.5,1311.5,1317,9055
20120501|2012-02-29 10:30,29,1317,1320.5,1314.75,1319,7043
20120501|2012-02-29 11:00,29,1318.75,1324.25,1318.5,1321.5,8378
20120501|2012-02-29 11:30,29,1321.25,1322.25,1317.5,1319.75,5245
20120501|2012-02-29 12:00,29,1319.75,1321.5,1318.5,1320,2823
20120501|2012-02-29 12:30,29,1320,1323,1319.25,1319.5,4934
20120501|2012-02-29 13:00,29,1319.25,1321,1314.25,1319.25,10501
20120501|2012-02-29 18:00,1,1315.5,1316,1310.5,1311.75,1819
20120501|2012-02-29 18:30,1,1312,1313.5,1311.75,1312.25,404
20120501|2012-02-29 19:00,1,1312.25,1313,1310.5,1311.75,699
20120501|2012-02-29 19:30,1,1311.75,1312.5,1310.75,1311,536
20120501|2012-02-29 20:00,1,1311,1311.75,1308.5,1311.25,928
20120501|2012-02-29 20:30,1,1311.5,1311.5,1309.75,1310.25,452
20120501|2012-02-29 21:00,1,1310.25,1311,1310,1310.5,260
20120501|2012-02-29 21:30,1,1310.5,1311.5,1310.25,1311.5,72
20120501|2012-02-29 22:00,1,1311.25,1312.75,1311.25,1312.75,159
20120501|2012-02-29 22:30,1,1312.5,1312.75,1312.5,1312.5,27
20120501|2012-02-29 23:00,1,1312.5,1312.75,1312.5,1312.5,33
20120501|2012-02-29 23:30,1,1312.5,1317,1312.5,1315,756
20120501|2012-03-01 00:00,1,1315.25,1316,1313.75,1314,233
20120501|2012-03-01 00:30,1,1313.75,1314,1306.25,1306.75,2039
20120501|2012-03-01 01:00,1,1306.75,1308.5,1306.5,1308,266
20120501|2012-03-01 01:30,1,1308,1311.25,1308,1311,668
20120501|2012-03-01 02:00,1,1310.75,1314.25,1310.75,1312,574
20120501|2012-03-01 02:30,1,1312.25,1315,1311.75,1314.5,415
20120501|2012-03-01 03:00,1,1314.5,1315,1313.5,1314.5,233
20120501|2012-03-01 03:30,1,1314.75,1315.75,1313.5,1315.75,573
20120501|2012-03-01 04:00,1,1315.75,1316,1314.25,1314.5,321
20120501|2012-03-01 04:30,1,1314.75,1315.5,1314,1314.5,164
20120501|2012-03-01 05:00,1,1314.75,1315,1314.25,1314.5,88
20120501|2012-03-01 05:30,1,1314.75,1317.5,1314.75,1316.75,498
20120501|2012-03-01 06:00,1,1316.75,1317.5,1315,1315.5,415
20120501|2012-03-01 06:30,1,1315.5,1315.75,1314.5,1315.25,526
20120501|2012-03-01 07:00,1,1315.25,1315.5,1315,1315.25,131
20120501|2012-03-01 09:30,1,1316,1319.25,1312.25,1313.75,13067
20120501|2012-03-01 10:00,1,1313.75,1320,1313,1320,6056
20120501|2012-03-01 10:30,1,1320,1323.5,1318.25,1319,9602
20120501|2012-03-01 11:00,1,1319.5,1322.75,1319,1321.5,5333
20120501|2012-03-01 11:30,1,1321.5,1322.5,1318.5,1322.5,4039
20120501|2012-03-01 12:00,1,1322.25,1323.75,1321,1322,3304
20120501|2012-03-01 12:30,1,1322,1323.75,1319,1320.5,5087
20120501|2012-03-01 13:00,1,1320.75,1323,1318.75,1322,8348
20120501|2012-03-01 18:00,2,1321.5,1322.5,1320.25,1320.75,520
20120501|2012-03-01 18:30,2,1320.75,1320.75,1319.25,1319.75,240
20120501|2012-03-01 19:00,2,1319.25,1319.75,1316.25,1317.75,1342
20120501|2012-03-01 19:30,2,1318,1318.25,1316.5,1317.75,397
20120501|2012-03-01 20:00,2,1317.75,1319.5,1317.5,1318.75,317
20120501|2012-03-01 20:30,2,1318.75,1318.75,1317.5,1317.5,145
20120501|2012-03-01 21:00,2,1317.75,1319.75,1317.25,1319,345
20120501|2012-03-01 21:30,2,1318.75,1319.25,1318.5,1319,31
20120501|2012-03-01 22:00,2,1318.75,1319,1318.5,1319,91
20120501|2012-03-01 22:30,2,1319,1319,1318.75,1319,36
20120501|2012-03-01 23:00,2,1319,1320,1319,1320,77
20120501|2012-03-01 23:30,2,1319.75,1320.25,1318.75,1318.75,215
20120501|2012-03-02 00:00,2,1319,1320,1318.5,1320,53
20120501|2012-03-02 00:30,2,1319.75,1321.25,1319.25,1319.5,388
20120501|2012-03-02 01:00,2,1319.5,1319.75,1318.5,1319,137
20120501|2012-03-02 01:30,2,1319,1320,1319,1319.75,120
20120501|2012-03-02 02:00,2,1319.75,1320.25,1319.25,1319.5,149
20120501|2012-03-02 02:30,2,1319.25,1320.25,1319.25,1319.75,167
20120501|2012-03-02 03:00,2,1319.75,1320.5,1319.25,1319.75,242
20120501|2012-03-02 03:30,2,1319.75,1320.5,1319.5,1320,293
20120501|2012-03-02 04:00,2,1319.75,1320.5,1319.25,1320,212
20120501|2012-03-02 04:30,2,1320.25,1320.25,1319,1320,174
20120501|2012-03-02 05:00,2,1320,1320.25,1319.25,1320,59
20120501|2012-03-02 05:30,2,1320.5,1321.25,1320,1321,235
20120501|2012-03-02 06:00,2,1320.75,1320.75,1319.25,1319.75,163
20120501|2012-03-02 06:30,2,1319.75,1319.75,1317,1319,588
20120501|2012-03-02 07:00,2,1319,1319.25,1317.75,1317.75,432
20120501|2012-03-02 09:30,2,1318,1322.25,1317.25,1320.25,12603
20120501|2012-03-02 10:00,2,1320.25,1328,1320.25,1327.5,12023
20120501|2012-03-02 10:30,2,1327.25,1328.75,1325.25,1325.75,6552
20120501|2012-03-02 11:00,2,1325.75,1328.5,1325.25,1328,4591
20120501|2012-03-02 11:30,2,1327.75,1331.75,1327.75,1328.5,7988
20120501|2012-03-02 12:00,2,1328.25,1329.5,1325.75,1326,4881
20120501|2012-03-02 12:30,2,1325.75,1328.75,1325.25,1327.25,4913
20120501|2012-03-02 13:00,2,1327.25,1333,1326.25,1331.75,9365
20120501|2012-03-04 18:00,5,1330,1331.75,1327.75,1331.25,1551
20120501|2012-03-04 18:30,5,1331.25,1331.75,1329.75,1330.5,341
20120501|2012-03-04 19:00,5,1330.25,1332,1328.75,1330.25,915
20120501|2012-03-04 19:30,5,1330.25,1330.75,1328.5,1328.75,506
20120501|2012-03-04 20:00,5,1328.5,1329,1327.5,1328,476
20120501|2012-03-04 20:30,5,1327.75,1329,1327,1327.75,397
20120501|2012-03-04 21:00,5,1327.75,1328,1326.25,1327,415
20120501|2012-03-04 21:30,5,1327,1328,1326.75,1326.75,108
20120501|2012-03-04 22:00,5,1327.5,1328,1327.5,1328,39
20120501|2012-03-04 22:30,5,1328.25,1328.5,1328,1328.25,45
20120501|2012-03-04 23:00,5,1328,1328.25,1327.25,1327.5,69
20120501|2012-03-04 23:30,5,1327.5,1328.25,1325.75,1326,224
20120501|2012-03-05 00:00,5,1326,1329,1325.75,1329,283
20120501|2012-03-05 00:30,5,1329,1329.5,1328.25,1329,124
20120501|2012-03-05 01:00,5,1328.5,1329.5,1327.25,1328,141
20120501|2012-03-05 01:30,5,1327.5,1328,1325,1325.75,410
20120501|2012-03-05 02:00,5,1325.75,1327.5,1325,1326.75,234
20120501|2012-03-05 02:30,5,1326.25,1328,1326.25,1327.25,155
20120501|2012-03-05 03:00,5,1327,1328.5,1325.5,1327.25,375
20120501|2012-03-05 03:30,5,1327,1327.25,1326,1326.75,144
20120501|2012-03-05 04:00,5,1326.5,1330.25,1326.5,1329.75,319
20120501|2012-03-05 04:30,5,1329.5,1329.75,1328.5,1329.25,342
20120501|2012-03-05 05:00,5,1329,1330.5,1328.25,1330.25,527
20120501|2012-03-05 05:30,5,1330,1330.5,1329.5,1330.5,76
20120501|2012-03-05 06:00,5,1330.5,1332,1330.5,1331.75,356
20120501|2012-03-05 06:30,5,1331.75,1332.75,1331.5,1332.25,394
20120501|2012-03-05 07:00,5,1332.25,1332.75,1332,1332.75,361
20120501|2012-03-05 09:30,5,1331.5,1333.5,1328.25,1329.75,13806
20120501|2012-03-05 10:00,5,1330,1336.5,1328.25,1335,11167
20120501|2012-03-05 10:30,5,1334.75,1335.75,1331.5,1333.75,4882
20120501|2012-03-05 11:00,5,1333.75,1335.75,1330,1331,5579
20120501|2012-03-05 11:30,5,1331,1331,1328.25,1328.75,3375
20120501|2012-03-05 12:00,5,1328.75,1331,1326.25,1327.75,4772
20120501|2012-03-05 12:30,5,1327.5,1330,1326.25,1327,5116
20120501|2012-03-05 13:00,5,1327,1328.5,1323,1324.25,7511
20120501|2012-03-05 18:00,6,1324,1325.5,1324,1325,851
20120501|2012-03-05 18:30,6,1325,1325,1324.5,1324.75,175
20120501|2012-03-05 19:00,6,1324.5,1325.5,1322,1322.25,609
20120501|2012-03-05 19:30,6,1322.25,1323.75,1322.25,1322.75,184
20120501|2012-03-05 20:00,6,1322.5,1323,1322.25,1322.5,56
20120501|2012-03-05 20:30,6,1322.75,1322.75,1321.5,1322.25,310
20120501|2012-03-05 21:00,6,1322.75,1324,1322.5,1323.25,269
20120501|2012-03-05 21:30,6,1323.5,1323.5,1322.25,1323.25,110
20120501|2012-03-05 22:00,6,1323.5,1324,1323,1324,89
20120501|2012-03-05 22:30,6,1323.75,1324,1323.25,1323.5,39
20120501|2012-03-05 23:00,6,1323.75,1324.5,1323.25,1323.25,68
20120501|2012-03-05 23:30,6,1323.5,1323.75,1321.75,1323.75,331
20120501|2012-03-06 00:00,6,1323.75,1326.25,1323.25,1326,320
20120501|2012-03-06 00:30,6,1325.75,1327.5,1323.5,1326.75,376
20120501|2012-03-06 01:00,6,1326.75,1327.75,1325.25,1326.5,150
20120501|2012-03-06 01:30,6,1326.5,1326.5,1325.25,1325.75,168
20120501|2012-03-06 02:00,6,1325.25,1327.5,1325,1326.25,216
20120501|2012-03-06 02:30,6,1326.5,1329,1326.5,1328,414
20120501|2012-03-06 03:00,6,1327.5,1328.25,1323,1323.25,854
20120501|2012-03-06 03:30,6,1323.25,1324,1321.5,1323.75,593
20120501|2012-03-06 04:00,6,1323.25,1324.5,1322.5,1322.5,429
20120501|2012-03-06 04:30,6,1322.5,1323.75,1322,1322.25,301
20120501|2012-03-06 05:00,6,1322.5,1322.5,1321.5,1322.5,306
20120501|2012-03-06 05:30,6,1322.5,1323,1321.25,1321.25,186
20120501|2012-03-06 06:00,6,1321.25,1323,1321,1323,828
20120501|2012-03-06 06:30,6,1323,1323,1321.5,1321.5,361
20120501|2012-03-06 07:00,6,1321.25,1322,1321,1321.25,394
20120501|2012-03-06 09:30,6,1316.25,1326.5,1315.25,1326,24634
20120501|2012-03-06 10:00,6,1326,1333.25,1326,1332.75,12843
20120501|2012-03-06 10:30,6,1332.75,1332.75,1326.75,1329.5,10365
20120501|2012-03-06 11:00,6,1329.5,1331.75,1327,1328.75,5645
20120501|2012-03-06 11:30,6,1328.5,1331.75,1327.25,1330.25,5134
20120501|2012-03-06 12:00,6,1330.5,1332.75,1328.75,1332.25,6917
20120501|2012-03-06 12:30,6,1332,1334,1329.5,1331.25,6948
20120501|2012-03-06 13:00,6,1331.5,1336.25,1330.25,1335.5,7913
20120501|2012-03-06 18:00,7,1334,1334.25,1332.5,1333.25,584
20120501|2012-03-06 18:30,7,1333.25,1333.5,1330.5,1331.5,771
20120501|2012-03-06 19:00,7,1331.5,1331.75,1328.75,1329.5,2533
20120501|2012-03-06 19:30,7,1329.25,1330.75,1328,1330.25,1012
20120501|2012-03-06 20:00,7,1330.25,1330.5,1329.5,1330.25,229
20120501|2012-03-06 20:30,7,1330.25,1331.5,1330.25,1331,321
20120501|2012-03-06 21:00,7,1331.25,1331.75,1331,1331.25,321
20120501|2012-03-06 21:30,7,1331.25,1331.5,1331,1331,53
20120501|2012-03-06 22:00,7,1331,1331.5,1330.5,1331.5,37
20120501|2012-03-06 22:30,7,1331.5,1333,1331.5,1332.5,180
20120501|2012-03-06 23:00,7,1332.25,1333,1331.75,1332.75,61
20120501|2012-03-06 23:30,7,1333,1334.5,1333,1333.75,201
20120501|2012-03-07 00:00,7,1333.75,1334,1332,1332,246
20120501|2012-03-07 00:30,7,1332,1332.75,1329.75,1330,574
20120501|2012-03-07 01:00,7,1330.25,1333.25,1330.25,1332.75,360
20120501|2012-03-07 01:30,7,1332.75,1335,1332.75,1334.75,268
20120501|2012-03-07 02:00,7,1334.75,1335.25,1334.25,1334.75,430
20120501|2012-03-07 02:30,7,1334.75,1335.25,1332.75,1333.75,413
20120501|2012-03-07 03:00,7,1333.75,1335,1333.5,1334.5,182
20120501|2012-03-07 03:30,7,1334.5,1335.25,1332.75,1335,241
20120501|2012-03-07 04:00,7,1335,1338,1335,1336.75,841
20120501|2012-03-07 04:30,7,1336.5,1338,1335.75,1337.75,165
20120501|2012-03-07 05:00,7,1337.75,1339,1337,1338.25,418
20120501|2012-03-07 05:30,7,1338.25,1338.5,1337,1337.5,307
20120501|2012-03-07 06:00,7,1337.5,1337.5,1336.5,1337,285
20120501|2012-03-07 06:30,7,1337,1337,1335.25,1336,372
20120501|2012-03-07 07:00,7,1336,1336,1334.5,1335.5,304
20120501|2012-03-07 09:30,7,1332,1334.75,1329,1332.5,12768
20120501|2012-03-07 10:00,7,1332.5,1333.5,1329.25,1330.75,6201
20120501|2012-03-07 10:30,7,1330.75,1335.5,1330.75,1334,6602
20120501|2012-03-07 11:00,7,1333.75,1334.75,1328,1331,5626
20120501|2012-03-07 11:30,7,1330.75,1331,1327.25,1330,5791
20120501|2012-03-07 12:00,7,1329.75,1331,1327.25,1329.25,3240
20120501|2012-03-07 12:30,7,1329,1329.5,1324,1325.5,7236
20120501|2012-03-07 13:00,7,1325.5,1328.75,1324.75,1326.75,5116
20120501|2012-03-07 18:00,8,1327,1327.5,1325.5,1326,998
20120501|2012-03-07 18:30,8,1326,1326.75,1324,1326,356
20120501|2012-03-07 19:00,8,1325.75,1331,1325.75,1330,1369
20120501|2012-03-07 19:30,8,1330,1330.75,1329.25,1330.5,186
20120501|2012-03-07 20:00,8,1330.5,1330.5,1328.5,1328.75,377
20120501|2012-03-07 20:30,8,1329,1329.25,1327.75,1328,181
20120501|2012-03-07 21:00,8,1328.25,1329.25,1328,1328.75,332
20120501|2012-03-07 21:30,8,1328.25,1329.75,1328.25,1329.5,134
20120501|2012-03-07 22:00,8,1329.75,1330.5,1329.5,1330.25,70
20120501|2012-03-07 22:30,8,1330.25,1330.75,1330.25,1330.75,25
20120501|2012-03-07 23:00,8,1330.5,1331,1330.5,1330.75,45
20120501|2012-03-07 23:30,8,1331,1331.5,1330,1331,609
20120501|2012-03-08 00:00,8,1331,1331.25,1330,1330.5,205
20120501|2012-03-08 00:30,8,1330.5,1331.5,1328.25,1329.75,555
20120501|2012-03-08 01:00,8,1329.75,1330.25,1328.5,1329.25,222
20120501|2012-03-08 01:30,8,1329.75,1330.75,1329.5,1330.75,143
20120501|2012-03-08 02:00,8,1330.75,1334,1330.25,1334,2211
20120501|2012-03-08 02:30,8,1333.75,1334.5,1328,1329.5,1147
20120501|2012-03-08 03:00,8,1330,1331.25,1329,1331.25,260
20120501|2012-03-08 03:30,8,1331.25,1333.75,1331.25,1331.75,382
20120501|2012-03-08 04:00,8,1331.75,1333.5,1330.25,1332.75,310
20120501|2012-03-08 04:30,8,1332.75,1333.5,1332.25,1332.5,171
20120501|2012-03-08 05:00,8,1332.25,1333.75,1332.25,1333.25,324
20120501|2012-03-08 05:30,8,1333.5,1334,1332.75,1333.75,154
20120501|2012-03-08 06:00,8,1333.5,1334,1333,1333.75,367
20120501|2012-03-08 06:30,8,1333.75,1334,1330.75,1331.5,538
20120501|2012-03-08 07:00,8,1331.5,1331.75,1330.75,1331.5,423
20120501|2012-03-08 09:30,8,1332,1337.25,1332,1335.25,17591
20120501|2012-03-08 10:00,8,1335.25,1336,1329.5,1331,9061
20120501|2012-03-08 10:30,8,1331.25,1333,1329.25,1331.75,5031
20120501|2012-03-08 11:00,8,1331.5,1334.25,1331,1332.25,4617
20120501|2012-03-08 11:30,8,1332.25,1333.75,1331.25,1332.5,3061
20120501|2012-03-08 12:00,8,1332.5,1333.25,1331.5,1332,2605
20120501|2012-03-08 12:30,8,1332,1336,1331.5,1335.5,6302
20120501|2012-03-08 13:00,8,1335.25,1338.75,1334.75,1337.25,9378
20120501|2012-03-08 18:00,9,1337,1338.75,1336.25,1338.5,1003
20120501|2012-03-08 18:30,9,1338.75,1339.75,1338.25,1338.5,210
20120501|2012-03-08 19:00,9,1338.5,1341.5,1338.5,1341.25,814
20120501|2012-03-08 19:30,9,1341.25,1342.25,1341,1342.25,526
20120501|2012-03-08 20:00,9,1342.25,1344,1342,1343.25,703
20120501|2012-03-08 20:30,9,1343.25,1346.5,1343.25,1346.25,587
20120501|2012-03-08 21:00,9,1346.25,1351.75,1346.25,1351.5,1012
20120501|2012-03-08 21:30,9,1351.5,1352,1348,1348.75,708
20120501|2012-03-08 22:00,9,1349,1350.5,1348.5,1350.25,181
20120501|2012-03-08 22:30,9,1350.25,1350.5,1349.75,1350.5,71
20120501|2012-03-08 23:00,9,1350.75,1350.75,1349,1350,398
20120501|2012-03-08 23:30,9,1350.5,1354,1350.25,1354,782
20120501|2012-03-09 00:00,9,1354,1354.25,1351.5,1353.5,630
20120501|2012-03-09 00:30,9,1353.5,1355.5,1353.25,1353.75,700
20120501|2012-03-09 01:00,9,1354,1355.25,1347.25,1354,1839
20120501|2012-03-09 01:30,9,1354.25,1354.5,1353,1353.25,379
20120501|2012-03-09 02:00,9,1353.75,1354,1350.5,1351.5,325
20120501|2012-03-09 02:30,9,1351.5,1353,1351.5,1352.5,328
20120501|2012-03-09 03:00,9,1352.25,1355.5,1352.25,1355,506
20120501|2012-03-09 03:30,9,1354.5,1355,1353.25,1353.75,140
20120501|2012-03-09 04:00,9,1353.5,1353.5,1352.25,1353.25,348
20120501|2012-03-09 04:30,9,1353.5,1353.75,1352,1353,383
20120501|2012-03-09 05:00,9,1353.25,1353.25,1351.25,1352.75,289
20120501|2012-03-09 05:30,9,1353,1354.5,1352.25,1353.75,377
20120501|2012-03-09 06:00,9,1354,1355,1353.25,1353.75,394
20120501|2012-03-09 06:30,9,1353.75,1354.25,1351.25,1351.25,647
20120501|2012-03-09 07:00,9,1351.5,1351.5,1347.5,1347.75,1075
20120501|2012-03-09 09:30,9,1342,1353.25,1336,1353.25,29392
20120501|2012-03-09 10:00,9,1353.25,1355,1348,1348.25,14253
20120501|2012-03-09 10:30,9,1348.25,1348.75,1345,1346,9612
20120501|2012-03-09 11:00,9,1346,1347.25,1336,1337.25,12242
20120501|2012-03-09 11:30,9,1337.25,1340.5,1330.25,1332.5,12092
20120501|2012-03-09 12:00,9,1332.25,1337.75,1331.5,1335,7059
20120501|2012-03-09 12:30,9,1334.75,1339,1331.25,1338,5917
20120501|2012-03-09 13:00,9,1338,1342.25,1337,1337.5,8642
20120501|2012-03-11 18:00,12,1338,1339,1332.25,1333.5,1547
20120501|2012-03-11 18:30,12,1333.5,1334.75,1333.5,1333.75,195
20120501|2012-03-11 19:00,12,1333.75,1336.75,1333.75,1336.25,460
20120501|2012-03-11 19:30,12,1336.5,1337.75,1336,1337.75,241
20120501|2012-03-11 20:00,12,1338,1340.75,1337.25,1338.5,916
20120501|2012-03-11 20:30,12,1338.5,1339.5,1337.5,1337.5,206
20120501|2012-03-11 21:00,12,1337.75,1338.25,1336.5,1337.25,201
20120501|2012-03-11 21:30,12,1337.5,1337.5,1335.75,1336.75,343
20120501|2012-03-11 22:00,12,1337,1337.75,1337,1337.75,64
20120501|2012-03-11 22:30,12,1337.5,1339.25,1337.5,1339.25,65
20120501|2012-03-11 23:00,12,1339,1339,1338.25,1338.75,60
20120501|2012-03-11 23:30,12,1339,1339,1337.5,1337.75,28
20120501|2012-03-12 00:00,12,1337.5,1337.5,1337,1337,33
20120501|2012-03-12 00:30,12,1337.25,1337.75,1335.25,1336,232
20120501|2012-03-12 01:00,12,1336,1336.25,1334.75,1335.75,129
20120501|2012-03-12 01:30,12,1336.5,1338.75,1335.75,1338.75,339
20120501|2012-03-12 02:00,12,1338.5,1338.75,1335.75,1336.75,318
20120501|2012-03-12 02:30,12,1337,1339.25,1336.75,1339,159
20120501|2012-03-12 03:00,12,1338.75,1339.5,1336.5,1337.25,197
20120501|2012-03-12 03:30,12,1337.5,1338,1336.5,1337.5,77
20120501|2012-03-12 04:00,12,1337.5,1339.25,1337.5,1339.25,167
20120501|2012-03-12 04:30,12,1339,1339.25,1337.5,1337.5,301
20120501|2012-03-12 05:00,12,1337.25,1339,1336.75,1338.25,200
20120501|2012-03-12 05:30,12,1338,1338.25,1336.75,1337.5,140
20120501|2012-03-12 06:00,12,1337.25,1337.5,1335.75,1337,271
20120501|2012-03-12 06:30,12,1337,1338.5,1336.5,1338.5,274
20120501|2012-03-12 07:00,12,1338,1338.25,1336,1336.5,171
20120501|2012-03-12 09:30,12,1334.25,1341.75,1332.25,1340,17844
20120501|2012-03-12 10:00,12,1339.75,1341.25,1337,1338.75,8091
20120501|2012-03-12 10:30,12,1339,1340.25,1337.75,1338.5,3889
20120501|2012-03-12 11:00,12,1338.5,1339.75,1336,1336.25,4248
20120501|2012-03-12 11:30,12,1336.25,1338,1336,1337.5,2516
20120501|2012-03-12 12:00,12,1337.5,1338,1335,1335.5,3327
20120501|2012-03-12 12:30,12,1335.5,1335.5,1332.25,1332.75,5780
20120501|2012-03-12 13:00,12,1332.75,1335,1332.5,1334.25,5762
20120501|2012-03-12 18:00,13,1333,1333.75,1331.25,1333,583
20120501|2012-03-12 18:30,13,1333,1334.25,1333,1333.5,180
20120501|2012-03-12 19:00,13,1333.25,1334.25,1333.25,1333.5,83
20120501|2012-03-12 19:30,13,1333.5,1334,1333.25,1334,28
20120501|2012-03-12 20:00,13,1334,1338.5,1334,1338.25,763
20120501|2012-03-12 20:30,13,1338.25,1339.25,1337.75,1338.25,223
20120501|2012-03-12 21:00,13,1338.5,1339.25,1338.25,1339,120
20120501|2012-03-12 21:30,13,1339,1341.5,1338.75,1341,597
20120501|2012-03-12 22:00,13,1341,1341,1338.25,1339.25,200
20120501|2012-03-12 22:30,13,1339.25,1340.5,1339.25,1339.75,78
20120501|2012-03-12 23:00,13,1339.75,1340.25,1339.25,1340.25,33
20120501|2012-03-12 23:30,13,1340.25,1340.5,1340.25,1340.25,10
20120501|2012-03-13 00:00,13,1340.5,1340.5,1339.25,1339.25,25
20120501|2012-03-13 00:30,13,1339.75,1341.75,1339.25,1341.25,305
20120501|2012-03-13 01:00,13,1341.25,1344,1341.25,1343.25,727
20120501|2012-03-13 01:30,13,1343.25,1343.75,1343,1343.75,91
20120501|2012-03-13 02:00,13,1343.5,1344.75,1343.5,1344,573
20120501|2012-03-13 02:30,13,1344,1345,1343.75,1344.75,287
20120501|2012-03-13 03:00,13,1344.75,1346,1342.75,1345.75,929
20120501|2012-03-13 03:30,13,1345.5,1346.25,1344.75,1346.25,330
20120501|2012-03-13 04:00,13,1346,1348,1345.75,1347,509
20120501|2012-03-13 04:30,13,1347,1347,1346,1346.75,177
20120501|2012-03-13 05:00,13,1346.75,1347,1345.5,1346,274
20120501|2012-03-13 05:30,13,1346,1346.5,1345,1346.5,207
20120501|2012-03-13 06:00,13,1346,1346.5,1345.5,1346,177
20120501|2012-03-13 06:30,13,1346.25,1346.5,1345,1346,270
20120501|2012-03-13 07:00,13,1345.75,1346,1344.75,1345.5,484
20120501|2012-03-13 09:30,13,1345.5,1350.75,1343.5,1347.75,17200
20120501|2012-03-13 10:00,13,1348,1352,1346.25,1350.5,10903
20120501|2012-03-13 10:30,13,1350.25,1354,1350.25,1353.25,9260
20120501|2012-03-13 11:00,13,1353.25,1354.75,1351.25,1351.25,7407
20120501|2012-03-13 11:30,13,1351.25,1351.75,1349,1351.25,4841
20120501|2012-03-13 12:00,13,1351.5,1352.5,1349.5,1351,3371
20120501|2012-03-13 12:30,13,1351,1351.5,1347,1348.25,4691
20120501|2012-03-13 13:00,13,1348.5,1350.5,1346.5,1348.75,5621
20120501|2012-03-13 18:00,14,1349,1352.5,1349,1352,762
20120501|2012-03-13 18:30,14,1352.25,1353.25,1351.75,1353.25,248
20120501|2012-03-13 19:00,14,1353,1353.25,1352.25,1352.75,134
20120501|2012-03-13 19:30,14,1353,1353.5,1352.25,1353.5,147
20120501|2012-03-13 20:00,14,1353.5,1355.5,1353.5,1355,1220
20120501|2012-03-13 20:30,14,1355.25,1357.75,1355,1356.25,749
20120501|2012-03-13 21:00,14,1356.25,1357.5,1355.5,1357,372
20120501|2012-03-13 21:30,14,1357.25,1358,1357,1357.5,535
20120501|2012-03-13 22:00,14,1357.5,1358,1356.5,1357.5,191
20120501|2012-03-13 22:30,14,1357.5,1357.5,1355.75,1356,327
20120501|2012-03-13 23:00,14,1356,1356,1355.25,1355.25,57
20120501|2012-03-13 23:30,14,1355,1356,1354.75,1355.75,210
20120501|2012-03-14 00:00,14,1355.5,1356,1355.25,1356,42
20120501|2012-03-14 00:30,14,1356,1356.5,1351,1351,968
20120501|2012-03-14 01:00,14,1351,1354.75,1350.5,1353.75,811
20120501|2012-03-14 01:30,14,1353.25,1353.5,1351.25,1351.75,483
20120501|2012-03-14 02:00,14,1351.75,1352,1349.25,1349.75,505
20120501|2012-03-14 02:30,14,1349.75,1350,1346.5,1350,845
20120501|2012-03-14 03:00,14,1349.5,1349.5,1348,1348.5,178
20120501|2012-03-14 03:30,14,1348.25,1349.75,1347.75,1349.75,98
20120501|2012-03-14 04:00,14,1349.5,1352,1349.5,1350.5,511
20120501|2012-03-14 04:30,14,1350.25,1350.25,1348.5,1350.25,424
20120501|2012-03-14 05:00,14,1349.75,1351.75,1349.75,1351.25,172
20120501|2012-03-14 05:30,14,1351.5,1352.25,1350,1350.75,276
20120501|2012-03-14 06:00,14,1350.75,1352.5,1350,1352.5,443
20120501|2012-03-14 06:30,14,1352.25,1352.75,1351.5,1352.5,419
20120501|2012-03-14 07:00,14,1352.25,1352.75,1351.5,1351.5,140
20120501|2012-03-14 09:30,14,1353.25,1355,1348,1349.75,12538
20120501|2012-03-14 10:00,14,1349.5,1350,1347.25,1348,6676
20120501|2012-03-14 10:30,14,1348.25,1349.75,1347.25,1349.5,4391
20120501|2012-03-14 11:00,14,1349.75,1354,1349.75,1351.5,5421
20120501|2012-03-14 11:30,14,1352,1357.5,1350.5,1356.25,7401
20120501|2012-03-14 12:00,14,1356.5,1360.75,1356.25,1356.75,9081
20120501|2012-03-14 12:30,14,1357,1359.5,1352,1353.5,7438
20120501|2012-03-14 13:00,14,1353.5,1353.75,1348.25,1353.5,8215
20120501|2012-03-14 18:00,15,1352.25,1356.5,1352,1355.75,895
20120501|2012-03-14 18:30,15,1355.5,1357.5,1354.25,1356.5,459
20120501|2012-03-14 19:00,15,1356.5,1356.5,1355,1356.25,274
20120501|2012-03-14 19:30,15,1356.25,1356.5,1355.5,1356.25,245
20120501|2012-03-14 20:00,15,1356.25,1357.75,1354.25,1355.75,653
20120501|2012-03-14 20:30,15,1355.75,1357.75,1355,1357,471
20120501|2012-03-14 21:00,15,1357,1358.25,1356.5,1357.75,578
20120501|2012-03-14 21:30,15,1358,1360.75,1358,1360,1226
20120501|2012-03-14 22:00,15,1360,1361.75,1359.5,1359.75,552
20120501|2012-03-14 22:30,15,1359.75,1359.75,1358.75,1358.75,88
20120501|2012-03-14 23:00,15,1358.75,1359.5,1358.75,1359.25,77
20120501|2012-03-14 23:30,15,1359.25,1360,1359,1359,38
20120501|2012-03-15 00:00,15,1359,1360,1359,1360,28
20120501|2012-03-15 00:30,15,1359.75,1359.75,1357.25,1358.75,326
20120501|2012-03-15 01:00,15,1359,1359.25,1358.25,1358.75,112
20120501|2012-03-15 01:30,15,1359,1361,1359,1359.5,276
20120501|2012-03-15 02:00,15,1359.5,1361.25,1358.5,1360,177
20120501|2012-03-15 02:30,15,1360.75,1361.5,1360.75,1361.25,195
20120501|2012-03-15 03:00,15,1361,1361.5,1360.5,1360.75,168
20120501|2012-03-15 03:30,15,1360.75,1361.5,1359.5,1361.5,270
20120501|2012-03-15 04:00,15,1361.5,1363.5,1361.5,1362.25,652
20120501|2012-03-15 04:30,15,1362,1363.25,1361.75,1362.5,286
20120501|2012-03-15 05:00,15,1362.75,1363,1361.25,1361.25,128
20120501|2012-03-15 05:30,15,1361.5,1362.25,1361.25,1362,172
20120501|2012-03-15 06:00,15,1361.75,1362.75,1361.5,1362.25,150
20120501|2012-03-15 06:30,15,1362.5,1363,1361.75,1362.75,227
20120501|2012-03-15 07:00,15,1362.5,1362.75,1361.75,1361.75,388
20120501|2012-03-15 09:30,15,1360,1368.75,1359.25,1366.5,19365
20120501|2012-03-15 10:00,15,1366.5,1369.75,1363.75,1364,10194
20120501|2012-03-15 10:30,15,1364,1368,1363.25,1364.75,7426
20120501|2012-03-15 11:00,15,1364.75,1369.25,1364.75,1367.5,4658
20120501|2012-03-15 11:30,15,1367.5,1368.5,1363.75,1364.25,4483
20120501|2012-03-15 12:00,15,1364.25,1367.75,1364,1365.75,4441
20120501|2012-03-15 12:30,15,1365.75,1369,1365.5,1365.5,4033
20120501|2012-03-15 13:00,15,1365.75,1370,1364,1368,6253
20120501|2012-03-15 18:00,16,1368.5,1369,1366.75,1367.25,562
20120501|2012-03-15 18:30,16,1367.25,1368.25,1366.75,1367.25,45
20120501|2012-03-15 19:00,16,1368,1368,1367.25,1367.75,23
20120501|2012-03-15 19:30,16,1367.75,1368,1365.5,1365.75,95
20120501|2012-03-15 20:00,16,1366,1369.5,1365.5,1369,527
20120501|2012-03-15 20:30,16,1369.25,1370.5,1368.5,1368.75,344
20120501|2012-03-15 21:00,16,1369,1369.5,1368.75,1369.25,46
20120501|2012-03-15 21:30,16,1369,1371.5,1369,1371,307
20120501|2012-03-15 22:00,16,1371,1371.25,1368,1368.25,223
20120501|2012-03-15 22:30,16,1368.25,1368.75,1368,1368.25,80
20120501|2012-03-15 23:00,16,1368.25,1368.75,1368.25,1368.75,38
20120501|2012-03-15 23:30,16,1368.25,1369,1368,1369,57
20120501|2012-03-16 00:00,16,1369,1369.75,1367.25,1368,245
20120501|2012-03-16 00:30,16,1368.5,1369.25,1363.5,1364.75,997
20120501|2012-03-16 01:00,16,1364.75,1366.25,1364.5,1365.75,130
20120501|2012-03-16 01:30,16,1365.5,1367,1364.5,1365,149
20120501|2012-03-16 02:00,16,1365,1365.75,1365,1365.25,116
20120501|2012-03-16 02:30,16,1365,1368,1365,1368,103
20120501|2012-03-16 03:00,16,1367.75,1368.75,1367.25,1368,121
20120501|2012-03-16 03:30,16,1367.5,1367.5,1367,1367.5,161
20120501|2012-03-16 04:00,16,1367.5,1367.5,1366.25,1366.25,175
20120501|2012-03-16 04:30,16,1366,1366.25,1365,1365.5,187
20120501|2012-03-16 05:00,16,1365.5,1366,1365.25,1365.5,46
20120501|2012-03-16 05:30,16,1365.5,1366.5,1365.5,1366.5,170
20120501|2012-03-16 06:00,16,1366.25,1366.75,1365.5,1366.5,173
20120501|2012-03-16 06:30,16,1366.5,1366.75,1365.25,1366.25,182
20120501|2012-03-16 07:00,16,1366.25,1367.75,1366,1367.5,168
20120501|2012-03-16 09:30,16,1369.25,1377.5,1368.5,1371.5,16294
20120501|2012-03-16 10:00,16,1371.5,1373.75,1369.5,1371.5,5491
20120501|2012-03-16 10:30,16,1371.25,1374.5,1371,1373.25,4367
20120501|2012-03-16 11:00,16,1373.5,1376,1373.25,1375.25,4026
20120501|2012-03-16 11:30,16,1375,1376.5,1372.5,1372.5,3884
20120501|2012-03-16 12:00,16,1372.5,1374.5,1371.5,1371.75,3593
20120501|2012-03-16 12:30,16,1371.75,1373.75,1370.25,1370.75,4758
20120501|2012-03-16 13:00,16,1370.5,1376.25,1369.5,1375.75,8255
20120501|2012-03-18 18:00,19,1374.25,1378,1373.25,1376.5,1154
20120501|2012-03-18 18:30,19,1376.75,1377,1376.25,1377,96
20120501|2012-03-18 19:00,19,1377.25,1377.5,1376.75,1377.5,100
20120501|2012-03-18 19:30,19,1377.25,1377.25,1376.25,1376.25,135
20120501|2012-03-18 20:00,19,1376.25,1377.25,1374.5,1374.5,424
20120501|2012-03-18 20:30,19,1374.75,1375.75,1373.5,1373.75,478
20120501|2012-03-18 21:00,19,1374,1374,1373.25,1373.5,185
20120501|2012-03-18 21:30,19,1373.75,1374,1373.5,1373.5,148
20120501|2012-03-18 22:00,19,1373.75,1374.75,1373.75,1374,187
20120501|2012-03-18 22:30,19,1374,1374.5,1373.5,1374,121
20120501|2012-03-18 23:00,19,1374,1374.75,1374,1374.25,35
20120501|2012-03-18 23:30,19,1374.25,1374.25,1373.75,1374,23
20120501|2012-03-19 00:00,19,1373.75,1374,1373.75,1374,17
20120501|2012-03-19 00:30,19,1373.75,1374.25,1373.25,1374,133
20120501|2012-03-19 01:00,19,1373.5,1373.5,1372.25,1372.75,240
20120501|2012-03-19 01:30,19,1373,1373,1371.75,1372,199
20120501|2012-03-19 02:00,19,1372.25,1373,1371.5,1371.5,180
20120501|2012-03-19 02:30,19,1371.5,1372,1369,1369.25,611
20120501|2012-03-19 03:00,19,1369.5,1369.75,1366.75,1367.75,531
20120501|2012-03-19 03:30,19,1367.5,1368.75,1367,1367,608
20120501|2012-03-19 04:00,19,1367,1367,1364.75,1366.5,1004
20120501|2012-03-19 04:30,19,1366.5,1367.75,1365.75,1367.25,175
20120501|2012-03-19 05:00,19,1366.75,1366.75,1363.5,1365,1082
20120501|2012-03-19 05:30,19,1364.75,1365,1362.5,1363.5,418
20120501|2012-03-19 06:00,19,1363.75,1365.5,1363.75,1365.25,197
20120501|2012-03-19 06:30,19,1365.5,1368.75,1365.25,1367.75,768
20120501|2012-03-19 07:00,19,1367.75,1368.75,1367.75,1368.75,431
20120501|2012-03-19 09:30,19,1371,1371,1363.25,1367.5,13578
20120501|2012-03-19 10:00,19,1367.75,1369.5,1365,1369.25,5132
20120501|2012-03-19 10:30,19,1369.25,1374,1369,1373.5,6467
20120501|2012-03-19 11:00,19,1373.25,1373.5,1366.75,1368.25,4614
20120501|2012-03-19 11:30,19,1368.25,1369.75,1367.75,1369,1936
20120501|2012-03-19 12:00,19,1369.25,1372,1368.25,1369.75,3683
20120501|2012-03-19 12:30,19,1369.5,1369.75,1367.25,1368,2910
20120501|2012-03-19 13:00,19,1368,1368,1365.25,1368,6333
20120501|2012-03-19 18:00,20,1367,1368,1366.5,1367.25,330
20120501|2012-03-19 18:30,20,1367,1367.75,1367,1367.5,66
20120501|2012-03-19 19:00,20,1367.25,1367.75,1367,1367,67
20120501|2012-03-19 19:30,20,1366.75,1367.75,1366.75,1367.75,56
20120501|2012-03-19 20:00,20,1367.5,1367.75,1363,1363.5,1360
20120501|2012-03-19 20:30,20,1363.25,1363.25,1360.5,1360.75,623
20120501|2012-03-19 21:00,20,1360.75,1361.25,1357.75,1358.5,1327
20120501|2012-03-19 21:30,20,1358.75,1358.75,1356.75,1356.75,442
20120501|2012-03-19 22:00,20,1356.5,1358.25,1355.75,1357.5,642
20120501|2012-03-19 22:30,20,1358.25,1358.25,1357.5,1357.75,109
20120501|2012-03-19 23:00,20,1357.5,1358,1356.25,1357.75,200
20120501|2012-03-19 23:30,20,1357.75,1358.25,1357.25,1358,39
20120501|2012-03-20 00:00,20,1357.75,1358.25,1356.25,1357.25,186
20120501|2012-03-20 00:30,20,1357.25,1358,1355.5,1357,379
20120501|2012-03-20 01:00,20,1357,1358.75,1356.25,1358.5,170
20120501|2012-03-20 01:30,20,1358.75,1359,1356,1356.5,288
20120501|2012-03-20 02:00,20,1356.5,1358.75,1356.25,1358.5,198
20120501|2012-03-20 02:30,20,1358.75,1359.5,1357.25,1357.25,221
20120501|2012-03-20 03:00,20,1357.5,1358.25,1356.5,1357.75,265
20120501|2012-03-20 03:30,20,1357.75,1358.5,1357.25,1358.5,130
20120501|2012-03-20 04:00,20,1358.25,1358.5,1357.25,1357.25,259
20120501|2012-03-20 04:30,20,1357,1357,1354.5,1354.5,1379
20120501|2012-03-20 05:00,20,1354.75,1355.5,1352.5,1355,1517
20120501|2012-03-20 05:30,20,1355.25,1356.75,1355,1356.25,344
20120501|2012-03-20 06:00,20,1356,1356,1355.5,1355.75,299
20120501|2012-03-20 06:30,20,1355.75,1357,1354.5,1354.5,719
20120501|2012-03-20 07:00,20,1354.75,1355,1353.25,1353.5,416
20120501|2012-03-20 09:30,20,1352.5,1352.75,1342.5,1346.75,26453
20120501|2012-03-20 10:00,20,1346.5,1351,1345.25,1348.5,8307
20120501|2012-03-20 10:30,20,1348.25,1350,1347.25,1348,4637
20120501|2012-03-20 11:00,20,1347.5,1349,1346,1348.75,4878
20120501|2012-03-20 11:30,20,1348.75,1349.5,1347,1347.75,3906
20120501|2012-03-20 12:00,20,1348,1349,1343.5,1343.75,5179
20120501|2012-03-20 12:30,20,1343.75,1346.25,1341.75,1346,11278
20120501|2012-03-20 13:00,20,1346.25,1346.25,1341.75,1346.25,6814
20120501|2012-03-20 18:00,21,1345,1347,1345,1345.25,399
20120501|2012-03-20 18:30,21,1345.25,1346.5,1345,1346.5,120
20120501|2012-03-20 19:00,21,1346.5,1347.25,1346,1347.25,158
20120501|2012-03-20 19:30,21,1347.25,1347.5,1346.5,1347,96
20120501|2012-03-20 20:00,21,1347,1348,1346.5,1347.5,791
20120501|2012-03-20 20:30,21,1347.25,1349.25,1347.25,1349.25,486
20120501|2012-03-20 21:00,21,1349,1350.75,1349,1350,474
20120501|2012-03-20 21:30,21,1349.75,1350.75,1349.75,1350.25,313
20120501|2012-03-20 22:00,21,1350.25,1351,1350,1350.5,284
20120501|2012-03-20 22:30,21,1350.75,1350.75,1349,1349.25,262
20120501|2012-03-20 23:00,21,1349,1349.5,1348.75,1348.75,40
20120501|2012-03-20 23:30,21,1348.75,1350.25,1348.75,1350.25,98
20120501|2012-03-21 00:00,21,1350.25,1350.5,1349.25,1349.25,87
20120501|2012-03-21 00:30,21,1349.5,1350.25,1347.25,1348.5,289
20120501|2012-03-21 01:00,21,1348.5,1350.25,1348.5,1350,107
20120501|2012-03-21 01:30,21,1349.5,1350.25,1349.5,1350,73
20120501|2012-03-21 02:00,21,1349.75,1350,1348.5,1348.5,127
20120501|2012-03-21 02:30,21,1348.5,1349.25,1348.5,1349,128
20120501|2012-03-21 03:00,21,1349,1349.5,1348.75,1349.5,272
20120501|2012-03-21 03:30,21,1349,1350.25,1349,1350.25,232
20120501|2012-03-21 04:00,21,1350,1350,1347,1347.5,549
20120501|2012-03-21 04:30,21,1347.5,1348.75,1346.5,1347.5,345
20120501|2012-03-21 05:00,21,1347.25,1347.25,1346,1346.75,305
20120501|2012-03-21 05:30,21,1346.75,1346.75,1345,1345,333
20120501|2012-03-21 06:00,21,1345.25,1346.25,1345.25,1345.25,153
20120501|2012-03-21 06:30,21,1345.25,1347,1345.25,1346.75,162
20120501|2012-03-21 07:00,21,1346.75,1347.25,1346,1346,244
20120501|2012-03-21 09:30,21,1346.25,1350,1344.75,1348.75,14329
20120501|2012-03-21 10:00,21,1348.75,1353.75,1347.75,1349,9384
20120501|2012-03-21 10:30,21,1349,1351.5,1349,1349.5,4247
20120501|2012-03-21 11:00,21,1349.5,1355,1349.25,1354.25,7251
20120501|2012-03-21 11:30,21,1354.25,1356,1351,1352,6013
20120501|2012-03-21 12:00,21,1351.75,1354.75,1351.5,1354.75,3372
20120501|2012-03-21 12:30,21,1354.75,1355,1352.75,1353.25,3645
20120501|2012-03-21 13:00,21,1353.5,1358,1352.25,1357.25,6819
20120501|2012-03-21 18:00,22,1355,1356,1354.5,1355.5,563
20120501|2012-03-21 18:30,22,1355.5,1356,1355.25,1355.75,71
20120501|2012-03-21 19:00,22,1355.5,1355.75,1355,1355.75,57
20120501|2012-03-21 19:30,22,1356,1356.5,1355.75,1356.5,116
20120501|2012-03-21 20:00,22,1356,1357.5,1355.25,1357.5,268
20120501|2012-03-21 20:30,22,1357.25,1357.75,1356,1357,187
20120501|2012-03-21 21:00,22,1356.75,1360,1356.75,1359.75,544
20120501|2012-03-21 21:30,22,1359.5,1359.75,1353,1353.5,1070
20120501|2012-03-21 22:00,22,1353.5,1354.5,1353.5,1354.25,158
20120501|2012-03-21 22:30,22,1354.25,1354.75,1352.75,1353.25,169
20120501|2012-03-21 23:00,22,1353.5,1354,1353,1353,45
20120501|2012-03-21 23:30,22,1353,1353.75,1352.75,1353.75,49
20120501|2012-03-22 00:00,22,1353.5,1353.5,1352,1352.75,369
20120501|2012-03-22 00:30,22,1352.75,1355.25,1352.75,1354.5,212
20120501|2012-03-22 01:00,22,1354.75,1354.75,1353.25,1354,106
20120501|2012-03-22 01:30,22,1353.75,1354,1352.75,1353.5,98
20120501|2012-03-22 02:00,22,1353.75,1354.25,1352.75,1353.5,109
20120501|2012-03-22 02:30,22,1353.5,1354.5,1353.25,1353.5,172
20120501|2012-03-22 03:00,22,1353.5,1354.5,1353,1353,297
20120501|2012-03-22 03:30,22,1353,1353,1350.75,1351,699
20120501|2012-03-22 04:00,22,1350.75,1351.5,1350.25,1350.25,325
20120501|2012-03-22 04:30,22,1350.25,1350.5,1345.5,1346.5,1346
20120501|2012-03-22 05:00,22,1346.75,1348,1345.75,1346.5,419
20120501|2012-03-22 05:30,22,1346.5,1347,1346,1346.25,115
20120501|2012-03-22 06:00,22,1346.25,1347.25,1346,1346.5,83
20120501|2012-03-22 06:30,22,1346.25,1350.5,1346.25,1348.75,777
20120501|2012-03-22 07:00,22,1348.5,1349.75,1347.5,1347.75,371
20120501|2012-03-22 09:30,22,1343.5,1348.5,1338.5,1348.25,19487
20120501|2012-03-22 10:00,22,1348.25,1351,1346,1347.5,6703
20120501|2012-03-22 10:30,22,1347.75,1349,1345.5,1346.25,4290
20120501|2012-03-22 11:00,22,1346.25,1348.5,1342.25,1343.5,5533
20120501|2012-03-22 11:30,22,1344,1346,1343,1345,3810
20120501|2012-03-22 12:00,22,1345,1348,1344.5,1348,3893
20120501|2012-03-22 12:30,22,1348,1350,1346.5,1347.5,5146
20120501|2012-03-22 13:00,22,1347.75,1351,1346.75,1350.75,7460
20120501|2012-03-22 18:00,23,1350.25,1351.75,1349.5,1350.5,420
20120501|2012-03-22 18:30,23,1351,1352.25,1350.75,1351.75,178
20120501|2012-03-22 19:00,23,1352,1355,1351.75,1354.75,424
20120501|2012-03-22 19:30,23,1354.75,1356.5,1354.25,1356.5,379
20120501|2012-03-22 20:00,23,1356.5,1361.25,1356.25,1361,1764
20120501|2012-03-22 20:30,23,1360.75,1362,1360.25,1361.5,517
20120501|2012-03-22 21:00,23,1362,1362,1360.75,1360.75,318
20120501|2012-03-22 21:30,23,1360.75,1362,1360.5,1361,381
20120501|2012-03-22 22:00,23,1361,1363.25,1361,1361.75,767
20120501|2012-03-22 22:30,23,1361.5,1361.75,1360.75,1361.25,329
20120501|2012-03-22 23:00,23,1361.25,1361.25,1360.5,1361,53
20120501|2012-03-22 23:30,23,1361,1361.25,1360.5,1361,109
20120501|2012-03-23 00:00,23,1361,1361.5,1360.75,1361,134
20120501|2012-03-23 00:30,23,1361.25,1363.75,1361.25,1362.5,396
20120501|2012-03-23 01:00,23,1362.5,1362.5,1362,1362.25,350
20120501|2012-03-23 01:30,23,1362.5,1364.75,1362.5,1364.5,693
20120501|2012-03-23 02:00,23,1364.5,1364.75,1362.75,1364.25,551
20120501|2012-03-23 02:30,23,1364.5,1365,1364.5,1364.75,456
20120501|2012-03-23 03:00,23,1365,1366.75,1364.25,1366,1024
20120501|2012-03-23 03:30,23,1366.25,1368,1364.75,1366.25,806
20120501|2012-03-23 04:00,23,1366,1368,1366,1367.25,403
20120501|2012-03-23 04:30,23,1367.25,1368,1366.75,1366.75,458
20120501|2012-03-23 05:00,23,1366.75,1367.25,1366,1367,411
20120501|2012-03-23 05:30,23,1367,1367.25,1366,1366.75,270
20120501|2012-03-23 06:00,23,1366.75,1367.25,1366.25,1366.75,481
20120501|2012-03-23 06:30,23,1366.5,1366.75,1363.5,1364.5,1232
20120501|2012-03-23 07:00,23,1364.5,1364.75,1362.5,1363,794
20120501|2012-03-23 09:30,23,1368,1369.5,1362.25,1364,15303
20120501|2012-03-23 10:00,23,1364.25,1366.5,1363.5,1364.5,4621
20120501|2012-03-23 10:30,23,1364.5,1366.75,1364,1365.25,4224
20120501|2012-03-23 11:00,23,1365,1367.75,1364.75,1367.5,3045
20120501|2012-03-23 11:30,23,1367.25,1368,1365,1366,3513
20120501|2012-03-23 12:00,23,1366.25,1366.75,1365,1365,2353
20120501|2012-03-23 12:30,23,1365.25,1366,1362.5,1363.5,4129
20120501|2012-03-23 13:00,23,1363.75,1367,1363,1366.75,7740
20120501|2012-03-25 18:00,26,1365.75,1366.5,1364,1364.75,734
20120501|2012-03-25 18:30,26,1364.75,1365.75,1364.5,1364.5,341
20120501|2012-03-25 19:00,26,1365,1368.5,1365,1368.25,490
20120501|2012-03-25 19:30,26,1368.25,1370.75,1368.25,1369.5,642
20120501|2012-03-25 20:00,26,1369.25,1374.5,1369.25,1374.25,1327
20120501|2012-03-25 20:30,26,1374,1374,1372.25,1373.75,376
20120501|2012-03-25 21:00,26,1374,1374.25,1373,1373.25,200
20120501|2012-03-25 21:30,26,1373.5,1374,1373.5,1374,354
20120501|2012-03-25 22:00,26,1374,1374,1373,1373.5,208
20120501|2012-03-25 22:30,26,1373.5,1373.5,1373,1373.25,57
20120501|2012-03-25 23:00,26,1373.25,1373.25,1372.75,1372.75,36
20120501|2012-03-25 23:30,26,1373,1373.5,1372.75,1373.5,62
20120501|2012-03-26 00:00,26,1373.25,1373.5,1373,1373.25,93
20120501|2012-03-26 00:30,26,1373.25,1374.75,1373.25,1374.75,388
20120501|2012-03-26 01:00,26,1374.75,1376.25,1374.25,1375,670
20120501|2012-03-26 01:30,26,1375,1377.5,1375,1376.75,614
20120501|2012-03-26 02:00,26,1376.75,1378.75,1376,1378.25,661
20120501|2012-03-26 02:30,26,1378.5,1379.5,1374.75,1376.25,861
20120501|2012-03-26 03:00,26,1376.5,1378,1376.5,1377.25,207
20120501|2012-03-26 03:30,26,1377.25,1377.25,1375.25,1375.75,162
20120501|2012-03-26 04:00,26,1375.75,1377.25,1375,1375.75,472
20120501|2012-03-26 04:30,26,1376,1376.5,1375.5,1376.5,163
20120501|2012-03-26 05:00,26,1376.5,1378,1376,1377.5,502
20120501|2012-03-26 05:30,26,1377.75,1378,1377,1377,72
20120501|2012-03-26 06:00,26,1377.25,1377.75,1376.5,1377.5,240
20120501|2012-03-26 06:30,26,1377.25,1377.25,1376,1377,205
20120501|2012-03-26 07:00,26,1376.75,1378,1376.75,1377.5,297
20120501|2012-03-26 09:30,26,1379,1388.5,1378,1384.75,25390
20120501|2012-03-26 10:00,26,1385,1387,1384,1385.75,6693
20120501|2012-03-26 10:30,26,1386,1387.5,1383.5,1384.25,4862
20120501|2012-03-26 11:00,26,1384.25,1386,1383.75,1385.5,2721
20120501|2012-03-26 11:30,26,1385.25,1385.25,1381.75,1382.25,4552
20120501|2012-03-26 12:00,26,1382.25,1383.5,1381,1382.25,5031
20120501|2012-03-26 12:30,26,1382,1383.5,1379.5,1380.25,7130
20120501|2012-03-26 13:00,26,1380.25,1382.25,1379,1379.25,6346
20120501|2012-03-26 18:00,27,1379.75,1383,1379.75,1381.75,549
20120501|2012-03-26 18:30,27,1381.75,1382,1380.5,1380.75,173
20120501|2012-03-26 19:00,27,1381,1381,1380,1380.5,124
20120501|2012-03-26 19:30,27,1380.25,1380.75,1377.75,1380.25,595
20120501|2012-03-26 20:00,27,1380,1380,1378,1379.25,610
20120501|2012-03-26 20:30,27,1379.25,1383.5,1379.25,1382,632
20120501|2012-03-26 21:00,27,1382,1383,1381.25,1382.5,71
20120501|2012-03-26 21:30,27,1382.5,1384,1382.5,1383.5,260
20120501|2012-03-26 22:00,27,1383.5,1383.75,1382.5,1383,73
20120501|2012-03-26 22:30,27,1382.75,1382.75,1382.25,1382.75,77
20120501|2012-03-26 23:00,27,1382.75,1383.25,1382.5,1383,53
20120501|2012-03-26 23:30,27,1383,1383.75,1383,1383.75,66
20120501|2012-03-27 00:00,27,1383.5,1383.75,1381.5,1381.5,160
20120501|2012-03-27 00:30,27,1381.75,1382,1380,1380.75,260
20120501|2012-03-27 01:00,27,1381,1382.25,1381,1382.25,258
20120501|2012-03-27 01:30,27,1382,1382.25,1381.75,1382.25,118
20120501|2012-03-27 02:00,27,1382.25,1382.5,1381.75,1382.25,166
20120501|2012-03-27 02:30,27,1382.5,1384,1382.25,1383.75,297
20120501|2012-03-27 03:00,27,1384,1386.5,1383.25,1386.25,654
20120501|2012-03-27 03:30,27,1386.5,1387.25,1386,1386.5,276
20120501|2012-03-27 04:00,27,1386.25,1387,1386.25,1386.75,151
20120501|2012-03-27 04:30,27,1386.5,1387,1386.25,1386.5,114
20120501|2012-03-27 05:00,27,1386.75,1387,1386,1386.25,178
20120501|2012-03-27 05:30,27,1386.25,1387,1386,1386.5,314
20120501|2012-03-27 06:00,27,1386.5,1386.5,1385.25,1385.25,164
20120501|2012-03-27 06:30,27,1385.25,1385.5,1384.25,1384.5,226
20120501|2012-03-27 07:00,27,1384.5,1385.5,1384.25,1385.25,196
20120501|2012-03-27 09:30,27,1384,1386.5,1377.25,1378.25,15050
20120501|2012-03-27 10:00,27,1378.25,1380.5,1376.25,1377.25,8396
20120501|2012-03-27 10:30,27,1376.75,1377.25,1369.25,1371.25,14758
20120501|2012-03-27 11:00,27,1371.25,1373.75,1370.25,1371.75,5116
20120501|2012-03-27 11:30,27,1372,1373.5,1370.5,1373.25,3046
20120501|2012-03-27 12:00,27,1373,1374.5,1372,1373.25,3357
20120501|2012-03-27 12:30,27,1373.5,1373.5,1368.75,1370,5270
20120501|2012-03-27 13:00,27,1370.25,1372,1368.75,1371.75,6053
20120501|2012-03-27 18:00,28,1370.75,1372.75,1370.25,1372,514
20120501|2012-03-27 18:30,28,1372,1372.75,1371.75,1371.75,281
20120501|2012-03-27 19:00,28,1371.75,1372,1369,1370.75,511
20120501|2012-03-27 19:30,28,1370.75,1372.25,1370.75,1372,152
20120501|2012-03-27 20:00,28,1372,1374.75,1371.75,1374.25,646
20120501|2012-03-27 20:30,28,1374.5,1377.5,1374.5,1376.5,946
20120501|2012-03-27 21:00,28,1376,1376.75,1374.5,1376,276
20120501|2012-03-27 21:30,28,1375.75,1377.5,1375.5,1377.25,239
20120501|2012-03-27 22:00,28,1377,1378.5,1377,1378.5,507
20120501|2012-03-27 22:30,28,1378.5,1379,1378.25,1378.5,162
20120501|2012-03-27 23:00,28,1378.5,1378.75,1378.25,1378.75,68
20120501|2012-03-27 23:30,28,1378.5,1378.5,1376.25,1376.25,442
20120501|2012-03-28 00:00,28,1376.75,1377,1376.75,1377,108
20120501|2012-03-28 00:30,28,1376.75,1378.75,1376.25,1378.5,359
20120501|2012-03-28 01:00,28,1378.5,1378.75,1375.5,1375.5,226
20120501|2012-03-28 01:30,28,1375.5,1376.25,1371.5,1374.25,975
20120501|2012-03-28 02:00,28,1374.25,1376,1373.75,1375.25,199
20120501|2012-03-28 02:30,28,1375,1376.75,1374.25,1376.75,280
20120501|2012-03-28 03:00,28,1376.5,1377.25,1376.25,1376.75,204
20120501|2012-03-28 03:30,28,1376.75,1377.25,1376.75,1377,239
20120501|2012-03-28 04:00,28,1376.75,1377.75,1376.75,1377.5,191
20120501|2012-03-28 04:30,28,1377.5,1378,1376.75,1377.75,297
20120501|2012-03-28 05:00,28,1377.5,1377.5,1375.75,1376.75,545
20120501|2012-03-28 05:30,28,1377,1377.5,1375.25,1376,335
20120501|2012-03-28 06:00,28,1376,1376.5,1375,1375.5,510
20120501|2012-03-28 06:30,28,1375.5,1376.75,1375.5,1375.75,279
20120501|2012-03-28 07:00,28,1375.75,1376,1375.25,1375.75,107
20120501|2012-03-28 09:30,28,1374.75,1377.75,1371.5,1372.75,11493
20120501|2012-03-28 10:00,28,1372.75,1374.5,1372.25,1374.5,4654
20120501|2012-03-28 10:30,28,1374.25,1377.5,1372.75,1373.25,5216
20120501|2012-03-28 11:00,28,1373.25,1375,1372,1374.5,6204
20120501|2012-03-28 11:30,28,1374.25,1375,1370.25,1370.25,3566
20120501|2012-03-28 12:00,28,1370.25,1373.75,1368.75,1372.75,6961
20120501|2012-03-28 12:30,28,1372.75,1373,1366,1367.25,7285
20120501|2012-03-28 13:00,28,1367.25,1369.25,1364,1369,8453
20120501|2012-03-28 18:00,29,1369,1373,1368,1372.25,1046
20120501|2012-03-28 18:30,29,1372,1372.5,1371.5,1372,160
20120501|2012-03-28 19:00,29,1372.25,1374.5,1372.25,1373.5,369
20120501|2012-03-28 19:30,29,1373.5,1374.5,1373.25,1374.5,171
20120501|2012-03-28 20:00,29,1374.5,1376.25,1373.25,1376,1057
20120501|2012-03-28 20:30,29,1375.75,1376,1375,1376,222
20120501|2012-03-28 21:00,29,1376.25,1376.25,1375,1375.5,474
20120501|2012-03-28 21:30,29,1375.5,1376.5,1372.75,1374.75,974
20120501|2012-03-28 22:00,29,1374.75,1375.5,1374.5,1374.75,46
20120501|2012-03-28 22:30,29,1374.75,1375,1374.25,1374.75,74
20120501|2012-03-28 23:00,29,1375,1375,1374.25,1374.5,82
20120501|2012-03-28 23:30,29,1374.25,1374.5,1371.75,1372.75,300
20120501|2012-03-29 00:00,29,1372.25,1372.75,1372,1372.25,60
20120501|2012-03-29 00:30,29,1372,1373,1369,1373,474
20120501|2012-03-29 01:00,29,1372.75,1374.25,1371.75,1374.25,256
20120501|2012-03-29 01:30,29,1374.5,1374.5,1371,1371.75,190
20120501|2012-03-29 02:00,29,1371.75,1374.75,1371.75,1373.25,133
20120501|2012-03-29 02:30,29,1373.25,1375,1372.75,1375,100
20120501|2012-03-29 03:00,29,1374.75,1375.5,1374.25,1374.25,223
20120501|2012-03-29 03:30,29,1374.75,1374.75,1372.5,1374.25,199
20120501|2012-03-29 04:00,29,1374,1374,1371,1372.5,343
20120501|2012-03-29 04:30,29,1372.5,1372.5,1368.5,1369,474
20120501|2012-03-29 05:00,29,1368.75,1369.5,1366.75,1369,816
20120501|2012-03-29 05:30,29,1369,1370,1368.25,1368.5,128
20120501|2012-03-29 06:00,29,1368.5,1370.5,1368.5,1370.25,139
20120501|2012-03-29 06:30,29,1369.75,1371,1368.75,1371,267
20120501|2012-03-29 07:00,29,1370.75,1371,1369,1370.5,182
20120501|2012-03-29 09:30,29,1370.25,1373.25,1361.25,1371,17371
20120501|2012-03-29 10:00,29,1371,1375.75,1369.25,1370.5,9362
20120501|2012-03-29 10:30,29,1370.25,1371.75,1367.5,1367.75,4173
20120501|2012-03-29 11:00,29,1367.75,1368.25,1363.25,1365,6418
20120501|2012-03-29 11:30,29,1365,1365.75,1362.25,1363.25,4200
20120501|2012-03-29 12:00,29,1363,1364.25,1359,1362.25,9567
20120501|2012-03-29 12:30,29,1362,1362,1351,1351.5,16475
20120501|2012-03-29 13:00,29,1351.5,1356.25,1351,1354.25,9201
20120501|2012-03-29 18:00,30,1355.5,1359,1353.5,1358.75,1017
20120501|2012-03-29 18:30,30,1358.75,1360.75,1358,1359.5,507
20120501|2012-03-29 19:00,30,1359.25,1360,1359,1359.75,159
20120501|2012-03-29 19:30,30,1359.75,1360.75,1359.5,1360.5,88
20120501|2012-03-29 20:00,30,1360.5,1362.75,1360.25,1362.25,715
20120501|2012-03-29 20:30,30,1362.25,1362.5,1360.25,1360.75,150
20120501|2012-03-29 21:00,30,1360.75,1361,1358.5,1360,193
20120501|2012-03-29 21:30,30,1359.5,1359.5,1356.25,1358.5,307
20120501|2012-03-29 22:00,30,1358.5,1359,1357.5,1358,140
20120501|2012-03-29 22:30,30,1357.75,1359.5,1357.75,1359.25,58
20120501|2012-03-29 23:00,30,1359.5,1360,1359,1359.75,55
20120501|2012-03-29 23:30,30,1359.5,1360,1359.25,1359.75,83
20120501|2012-03-30 00:00,30,1359.75,1360,1359.5,1359.75,36
20120501|2012-03-30 00:30,30,1359.5,1360.75,1359.25,1360,204
20120501|2012-03-30 01:00,30,1360,1360.5,1359,1359.5,96
20120501|2012-03-30 01:30,30,1359.5,1360.5,1359,1359.75,353
20120501|2012-03-30 02:00,30,1359.75,1362.5,1359,1362.25,384
20120501|2012-03-30 02:30,30,1362.25,1362.5,1361,1361.25,211
20120501|2012-03-30 03:00,30,1361.5,1361.5,1359.25,1359.5,215
20120501|2012-03-30 03:30,30,1359.5,1360.75,1359,1359.5,338
20120501|2012-03-30 04:00,30,1359.5,1361.5,1359.25,1361,412
20120501|2012-03-30 04:30,30,1361.5,1362,1360,1360.75,234
20120501|2012-03-30 05:00,30,1360.75,1361.5,1360.75,1361.25,69
20120501|2012-03-30 05:30,30,1361.25,1361.75,1359.75,1359.75,375
20120501|2012-03-30 06:00,30,1359.75,1360,1359.25,1359.25,231
20120501|2012-03-30 06:30,30,1359.25,1359.75,1355.5,1355.5,828
20120501|2012-03-30 07:00,30,1355.5,1357.25,1354.25,1356.75,445
20120501|2012-03-30 09:30,30,1392,1408.75,1390,1396.75,34216
20120501|2012-03-30 10:00,30,1396.75,1416,1396.5,1415.5,24951
20120501|2012-03-30 10:30,30,1415.25,1415.25,1407.25,1407.5,9444
20120501|2012-03-30 11:00,30,1407.5,1414.25,1407.5,1410,8816
20120501|2012-03-30 11:30,30,1410,1411.5,1406.75,1410.75,4160
20120501|2012-03-30 12:00,30,1410.5,1413,1410.25,1410.5,3077
20120501|2012-03-30 12:30,30,1410.5,1412.75,1406.75,1407.5,5176
20120501|2012-03-30 13:00,30,1407.5,1408.75,1401.75,1402,11930
20120501|2012-04-01 18:00,2,1407,1412.25,1406.5,1411.25,2617
20120501|2012-04-01 18:30,2,1411.75,1413,1410.75,1411.5,521
20120501|2012-04-01 19:00,2,1411,1411.75,1409.5,1411.5,406
20120501|2012-04-01 19:30,2,1411,1413,1411,1412.75,204
20120501|2012-04-01 20:00,2,1412.5,1412.75,1411.75,1412.75,243
20120501|2012-04-01 20:30,2,1412.5,1413,1412,1412.25,187
20120501|2012-04-01 21:00,2,1412.5,1413,1411.75,1412.75,237
20120501|2012-04-01 21:30,2,1413,1413.5,1412,1412.5,189
20120501|2012-04-01 22:00,2,1412.5,1413,1412,1412.25,58
20120501|2012-04-01 22:30,2,1412.25,1413.25,1412,1412.5,122
20120501|2012-04-01 23:00,2,1412.75,1413.25,1412.25,1413,81
20120501|2012-04-01 23:30,2,1413,1414,1412.5,1412.5,252
20120501|2012-04-02 00:00,2,1412.75,1413.5,1412.5,1412.75,67
20120501|2012-04-02 00:30,2,1413,1414.5,1412.5,1413.25,498
20120501|2012-04-02 01:00,2,1413,1413.25,1412.5,1412.5,74
20120501|2012-04-02 01:30,2,1412.75,1414.75,1411.25,1411.75,907
20120501|2012-04-02 02:00,2,1411.75,1414.5,1411.25,1414.25,361
20120501|2012-04-02 02:30,2,1414.25,1414.5,1414,1414.5,217
20120501|2012-04-02 03:00,2,1414.25,1415.5,1413.75,1415,583
20120501|2012-04-02 03:30,2,1415,1415.75,1413.25,1415,600
20120501|2012-04-02 04:00,2,1415.25,1416.75,1414.25,1415,807
20120501|2012-04-02 04:30,2,1414.75,1416.25,1414,1415.5,850
20120501|2012-04-02 05:00,2,1415.5,1416.25,1413.25,1414.75,397
20120501|2012-04-02 05:30,2,1414.75,1415.5,1414.25,1415.25,50
20120501|2012-04-02 06:00,2,1415,1415.75,1414.75,1415.75,79
20120501|2012-04-02 06:30,2,1415,1415.5,1411.5,1411.5,709
20120501|2012-04-02 07:00,2,1411.5,1412,1411,1411,375
20120501|2012-04-02 09:30,2,1412.75,1433.75,1411.25,1427,32184
20120501|2012-04-02 10:00,2,1427,1431,1424,1426.25,12940
20120501|2012-04-02 10:30,2,1426,1427.75,1425.25,1426.25,5256
20120501|2012-04-02 11:00,2,1426.25,1427.75,1425,1426.25,3922
20120501|2012-04-02 11:30,2,1426,1427.75,1425.75,1426,3145
20120501|2012-04-02 12:00,2,1426.25,1426.25,1422.5,1423.5,4623
20120501|2012-04-02 12:30,2,1423.5,1424,1421.25,1421.75,5324
20120501|2012-04-02 13:00,2,1421.75,1423,1419.5,1421.25,10181
20120501|2012-04-02 18:00,3,1421,1423.75,1419.75,1423.75,755
20120501|2012-04-02 18:30,3,1423.25,1424,1422.5,1423,184
20120501|2012-04-02 19:00,3,1422.75,1423.5,1420.75,1421,173
20120501|2012-04-02 19:30,3,1421.25,1422.75,1420.5,1421,187
20120501|2012-04-02 20:00,3,1421,1421,1420,1420.5,145
20120501|2012-04-02 20:30,3,1420.25,1420.75,1419.75,1420.75,59
20120501|2012-04-02 21:00,3,1420.75,1421,1420.5,1420.5,69
20120501|2012-04-02 21:30,3,1420.5,1420.5,1419.75,1419.75,49
20120501|2012-04-02 22:00,3,1419.75,1420.25,1419.75,1420,75
20120501|2012-04-02 22:30,3,1420.25,1420.25,1419,1419.75,100
20120501|2012-04-02 23:00,3,1419.75,1420.75,1419.75,1420.75,65
20120501|2012-04-02 23:30,3,1420.75,1421,1419.75,1419.75,68
20120501|2012-04-03 00:00,3,1420,1420.25,1419,1419.5,36
20120501|2012-04-03 00:30,3,1419.5,1419.5,1418,1418,229
20120501|2012-04-03 01:00,3,1418.25,1419.5,1418.25,1418.75,73
20120501|2012-04-03 01:30,3,1418.75,1419.5,1418.25,1419,141
20120501|2012-04-03 02:00,3,1419,1420,1418.25,1419.75,135
20120501|2012-04-03 02:30,3,1420.25,1420.75,1420.25,1420.75,93
20120501|2012-04-03 03:00,3,1421,1421,1419.75,1419.75,52
20120501|2012-04-03 03:30,3,1420,1420.5,1417.25,1417.25,268
20120501|2012-04-03 04:00,3,1417,1417.5,1417,1417,119
20120501|2012-04-03 04:30,3,1417,1417,1415.25,1416.75,487
20120501|2012-04-03 05:00,3,1416.75,1416.75,1415,1415,320
20120501|2012-04-03 05:30,3,1415,1415.75,1414,1415.5,310
20120501|2012-04-03 06:00,3,1415.75,1415.75,1414.75,1415.25,175
20120501|2012-04-03 06:30,3,1415.5,1416.75,1415.5,1415.5,452
20120501|2012-04-03 07:00,3,1415.5,1416,1415,1415,153
20120501|2012-04-03 09:30,3,1420.5,1422.25,1416.5,1421,16192
20120501|2012-04-03 10:00,3,1420.75,1434.25,1419.5,1431.5,15053
20120501|2012-04-03 10:30,3,1431.5,1431.75,1426.5,1427,4873
20120501|2012-04-03 11:00,3,1427,1427.75,1423.75,1427.5,4016
20120501|2012-04-03 11:30,3,1427.5,1430,1426,1426.25,3169
20120501|2012-04-03 12:00,3,1426.25,1427.75,1424.25,1425.25,3522
20120501|2012-04-03 12:30,3,1425.25,1426.75,1422,1423.25,4455
20120501|2012-04-03 13:00,3,1422.75,1423,1415.25,1415.5,6126
20120501|2012-04-03 18:00,4,1414.5,1416.5,1414,1415.75,988
20120501|2012-04-03 18:30,4,1416,1419,1416,1418,398
20120501|2012-04-03 19:00,4,1418,1419.25,1418,1418.25,174
20120501|2012-04-03 19:30,4,1418,1418,1415.75,1416,122
20120501|2012-04-03 20:00,4,1416,1416.5,1415.75,1416.25,88
20120501|2012-04-03 20:30,4,1416,1416.25,1412,1412.25,636
20120501|2012-04-03 21:00,4,1412.5,1413.25,1412.25,1413,123
20120501|2012-04-03 21:30,4,1413,1415.5,1413,1415.5,151
20120501|2012-04-03 22:00,4,1415.5,1416.75,1414.75,1416.5,142
20120501|2012-04-03 22:30,4,1416.5,1418,1416.25,1416.5,121
20120501|2012-04-03 23:00,4,1416.75,1417.25,1416.25,1416.25,27
20120501|2012-04-03 23:30,4,1416.5,1417.25,1416.5,1417,28
20120501|2012-04-04 00:00,4,1417.25,1418.25,1417.25,1417.75,50
20120501|2012-04-04 00:30,4,1417.5,1417.75,1417,1417.75,37
20120501|2012-04-04 01:00,4,1417.75,1419,1417.25,1418.75,99
20120501|2012-04-04 01:30,4,1419,1419,1417.75,1418.75,65
20120501|2012-04-04 02:00,4,1419,1419.25,1417.25,1417.5,123
20120501|2012-04-04 02:30,4,1417.5,1417.5,1413,1413.75,562
20120501|2012-04-04 03:00,4,1413.5,1414.5,1413,1413.75,245
20120501|2012-04-04 03:30,4,1413.5,1414,1412.75,1413,180
20120501|2012-04-04 04:00,4,1413,1414.25,1412.5,1413.5,264
20120501|2012-04-04 04:30,4,1413.75,1415,1413,1414.75,200
20120501|2012-04-04 05:00,4,1414.5,1415,1413.25,1414.75,116
20120501|2012-04-04 05:30,4,1414.75,1415.5,1413.75,1414.5,244
20120501|2012-04-04 06:00,4,1414.5,1414.75,1413.25,1414,322
20120501|2012-04-04 06:30,4,1413.75,1414.5,1412.25,1412.5,336
20120501|2012-04-04 07:00,4,1412.25,1412.5,1411.5,1411.5,383
20120501|2012-04-04 09:30,4,1409.5,1421.75,1408.25,1421,22742
20120501|2012-04-04 10:00,4,1421,1423.25,1417.75,1420.5,8893
20120501|2012-04-04 10:30,4,1420.5,1426.75,1419.5,1424.75,7640
20120501|2012-04-04 11:00,4,1425,1429.75,1425,1427.25,7251
20120501|2012-04-04 11:30,4,1427.5,1429.25,1424.75,1426.5,5609
20120501|2012-04-04 12:00,4,1426.25,1427.75,1421,1422,5574
20120501|2012-04-04 12:30,4,1422,1424.75,1417,1418,8301
20120501|2012-04-04 13:00,4,1418,1423.75,1414,1422,9141
20120501|2012-04-04 18:00,5,1420,1424.75,1419.5,1424.75,1178
20120501|2012-04-04 18:30,5,1424.25,1424.5,1422.5,1423,141
20120501|2012-04-04 19:00,5,1422.75,1424,1422.5,1423,143
20120501|2012-04-04 19:30,5,1423.25,1423.5,1420,1420,318
20120501|2012-04-04 20:00,5,1420,1420.25,1414.75,1416.5,1357
20120501|2012-04-04 20:30,5,1416.25,1417.5,1415.5,1417.25,375
20120501|2012-04-04 21:00,5,1417.5,1417.5,1416.25,1417,284
20120501|2012-04-04 21:30,5,1416.5,1419,1416.5,1418.25,127
20120501|2012-04-04 22:00,5,1418.5,1422.25,1418.5,1422,299
20120501|2012-04-04 22:30,5,1422.5,1424,1422,1423.25,163
20120501|2012-04-04 23:00,5,1423.25,1424,1422.5,1424,144
20120501|2012-04-04 23:30,5,1423.5,1423.75,1422.5,1423.75,114
20120501|2012-04-05 00:00,5,1424,1424.5,1423,1423.5,137
20120501|2012-04-05 00:30,5,1423.5,1423.75,1422.25,1423.75,215
20120501|2012-04-05 01:00,5,1423.5,1425,1423,1424.75,178
20120501|2012-04-05 01:30,5,1424.75,1428,1424.5,1427.25,720
20120501|2012-04-05 02:00,5,1427,1427.75,1426.25,1426.25,307
20120501|2012-04-05 02:30,5,1426.25,1426.75,1425.5,1426.75,91
20120501|2012-04-05 03:00,5,1426.75,1427.25,1426.5,1426.75,191
20120501|2012-04-05 03:30,5,1426.75,1426.75,1425.75,1426,166
20120501|2012-04-05 04:00,5,1426,1426.5,1425.75,1426.5,183
20120501|2012-04-05 04:30,5,1426,1426,1424.5,1424.75,323
20120501|2012-04-05 05:00,5,1424.5,1424.5,1422.75,1424.5,377
20120501|2012-04-05 05:30,5,1424.5,1425,1423.5,1424.5,211
20120501|2012-04-05 06:00,5,1424.25,1424.25,1423.25,1423.75,86
20120501|2012-04-05 06:30,5,1423.5,1424,1423.25,1423.5,202
20120501|2012-04-05 07:00,5,1423.5,1424,1422.5,1422.75,226
20120501|2012-04-05 09:30,5,1423.75,1431.75,1423.75,1427,17384
20120501|2012-04-05 10:00,5,1427,1431,1426,1429.75,6246
20120501|2012-04-05 10:30,5,1430,1433,1429.25,1431,6725
20120501|2012-04-05 11:00,5,1431,1434.25,1429.5,1432.5,6672
20120501|2012-04-05 11:30,5,1432.5,1433.5,1431.5,1431.75,2591
20120501|2012-04-05 12:00,5,1432.25,1432.5,1429,1430.5,3502
20120501|2012-04-05 12:30,5,1430.25,1431,1427.5,1428.25,3775
20120501|2012-04-05 13:00,5,1428.25,1434,1426.5,1432.25,7937
20120501|2012-04-08 18:00,9,1431,1444,1428.5,1442,3543
20120501|2012-04-08 18:30,9,1442,1442,1440.5,1441.75,318
20120501|2012-04-08 19:00,9,1441.75,1442.75,1441.75,1442.5,280
20120501|2012-04-08 19:30,9,1442.5,1446.75,1442.25,1446,1187
20120501|2012-04-08 20:00,9,1446,1446.75,1442.5,1443,1049
20120501|2012-04-08 20:30,9,1442.75,1443.75,1440.25,1442.25,496
20120501|2012-04-08 21:00,9,1442.25,1444.75,1442.25,1443.25,407
20120501|2012-04-08 21:30,9,1443.25,1445.5,1442.75,1442.75,421
20120501|2012-04-08 22:00,9,1442.75,1444.25,1441,1444,555
20120501|2012-04-08 22:30,9,1444,1445,1443.75,1444.25,71
20120501|2012-04-08 23:00,9,1444.25,1444.5,1443.75,1444,21
20120501|2012-04-08 23:30,9,1444.5,1446,1444,1445,186
20120501|2012-04-09 00:00,9,1445,1445.25,1444.25,1445,41
20120501|2012-04-09 00:30,9,1444,1446,1444,1446,246
20120501|2012-04-09 01:00,9,1445.5,1445.75,1438.75,1442.25,1241
20120501|2012-04-09 01:30,9,1442.5,1443,1440.75,1441.5,367
20120501|2012-04-09 02:00,9,1441.25,1442,1438.5,1438.5,402
20120501|2012-04-09 02:30,9,1439,1439.75,1436.75,1437.25,374
20120501|2012-04-09 03:00,9,1437.25,1437.5,1434.25,1434.5,361
20120501|2012-04-09 03:30,9,1434.75,1434.75,1432.5,1433.25,341
20120501|2012-04-09 04:00,9,1433,1434.5,1431.25,1433.75,162
20120501|2012-04-09 04:30,9,1434,1436,1432.5,1433.25,310
20120501|2012-04-09 05:00,9,1432.5,1432.75,1432,1432,126
20120501|2012-04-09 05:30,9,1431.75,1432,1430.75,1431,270
20120501|2012-04-09 06:00,9,1431.75,1433.75,1431.25,1433.5,153
20120501|2012-04-09 06:30,9,1433.25,1434,1432.5,1432.75,124
20120501|2012-04-09 07:00,9,1433.25,1433.75,1431.5,1433.5,245
20120501|2012-04-09 09:30,9,1434.25,1434.25,1425.5,1427.75,15963
20120501|2012-04-09 10:00,9,1427.75,1428,1423.5,1426.5,6176
20120501|2012-04-09 10:30,9,1426.25,1428.75,1425.25,1427.75,3180
20120501|2012-04-09 11:00,9,1427.75,1434.25,1427.25,1433.5,3712
20120501|2012-04-09 11:30,9,1433.5,1434.25,1432.25,1433,2031
20120501|2012-04-09 12:00,9,1432.75,1433,1430.5,1431.5,1707
20120501|2012-04-09 12:30,9,1431.5,1435.5,1431.5,1434.75,4713
20120501|2012-04-09 13:00,9,1434.5,1435,1429.25,1430,5079
20120501|2012-04-09 18:00,10,1431,1431,1429.5,1431,376
20120501|2012-04-09 18:30,10,1430.75,1431,1430.25,1430.25,68
20120501|2012-04-09 19:00,10,1430.25,1433,1430,1432.5,254
20120501|2012-04-09 19:30,10,1432.75,1433,1431.25,1432.75,122
20120501|2012-04-09 20:00,10,1432.75,1435.25,1432.75,1435,550
20120501|2012-04-09 20:30,10,1434.25,1436.25,1433,1433,310
20120501|2012-04-09 21:00,10,1433,1434.75,1433,1434.5,246
20120501|2012-04-09 21:30,10,1434,1435.75,1434,1435.25,198
20120501|2012-04-09 22:00,10,1435.5,1436.25,1433.25,1433.5,351
20120501|2012-04-09 22:30,10,1433.75,1434,1433,1433.75,38
20120501|2012-04-09 23:00,10,1434,1434,1433.75,1433.75,27
20120501|2012-04-09 23:30,10,1434.25,1435,1434.25,1435,10
20120501|2012-04-10 00:00,10,1435,1435.25,1434,1434,41
20120501|2012-04-10 00:30,10,1434.25,1436.75,1434.25,1436.75,106
20120501|2012-04-10 01:00,10,1435.75,1438.25,1435,1438.25,365
20120501|2012-04-10 01:30,10,1438.25,1441,1438.25,1439.5,1203
20120501|2012-04-10 02:00,10,1439.5,1441,1439,1439,319
20120501|2012-04-10 02:30,10,1439,1441,1439,1440.25,366
20120501|2012-04-10 03:00,10,1440.25,1440.5,1439,1439,279
20120501|2012-04-10 03:30,10,1439,1439.5,1437.25,1438,260
20120501|2012-04-10 04:00,10,1438.25,1439,1437.75,1438.25,141
20120501|2012-04-10 04:30,10,1438.5,1439,1437.75,1438.25,323
20120501|2012-04-10 05:00,10,1438,1440,1438,1439,441
20120501|2012-04-10 05:30,10,1438.75,1440.5,1438.25,1439,475
20120501|2012-04-10 06:00,10,1438.75,1441,1438,1440.25,395
20120501|2012-04-10 06:30,10,1440,1442,1439.75,1440.5,642
20120501|2012-04-10 07:00,10,1441,1442,1439,1441.75,1246
20120501|2012-04-10 09:30,10,1436,1440.75,1432.25,1438,19999
20120501|2012-04-10 10:00,10,1438,1446.25,1437.5,1445.75,12999
20120501|2012-04-10 10:30,10,1445.5,1452.25,1443.25,1447.25,14414
20120501|2012-04-10 11:00,10,1447.5,1447.5,1433.5,1437.5,15637
20120501|2012-04-10 11:30,10,1437.25,1438.25,1436,1437.75,2740
20120501|2012-04-10 12:00,10,1437.75,1438,1428.25,1432,10393
20120501|2012-04-10 12:30,10,1432,1433.75,1421.75,1425.75,10369
20120501|2012-04-10 13:00,10,1425.5,1430.25,1422.25,1429.25,7984
20120501|2012-04-10 18:00,11,1428,1431.25,1426.25,1427,889
20120501|2012-04-10 18:30,11,1426.75,1428.25,1426,1427,287
20120501|2012-04-10 19:00,11,1426.75,1427.75,1425,1427.25,374
20120501|2012-04-10 19:30,11,1427,1429.25,1426.25,1427.75,368
20120501|2012-04-10 20:00,11,1427.25,1428,1422,1422.75,746
20120501|2012-04-10 20:30,11,1423,1424.75,1422.25,1422.75,394
20120501|2012-04-10 21:00,11,1422.5,1424.5,1422.5,1424.25,58
20120501|2012-04-10 21:30,11,1424.75,1425.25,1424.75,1425.25,24
20120501|2012-04-10 22:30,11,1426,1426,1424.25,1425,104
20120501|2012-04-10 23:00,11,1425,1425,1424.75,1425,23
20120501|2012-04-10 23:30,11,1425,1425,1424.25,1425,20
20120501|2012-04-11 00:00,11,1424.75,1426,1424.5,1425,42
20120501|2012-04-11 00:30,11,1425.5,1425.75,1424.75,1425.25,84
20120501|2012-04-11 01:00,11,1425.5,1425.5,1424,1424,323
20120501|2012-04-11 01:30,11,1423.75,1424,1422.25,1422.5,268
20120501|2012-04-11 02:00,11,1422.75,1426.25,1420,1426.25,781
20120501|2012-04-11 02:30,11,1426,1427.5,1422.5,1423.5,351
20120501|2012-04-11 03:00,11,1423.25,1425,1422,1424.5,308
20120501|2012-04-11 03:30,11,1424.25,1424.75,1423.75,1423.75,223
20120501|2012-04-11 04:00,11,1423.5,1424.75,1423.5,1424,128
20120501|2012-04-11 04:30,11,1423.75,1425,1423.25,1425,232
20120501|2012-04-11 05:00,11,1424.75,1424.75,1423.75,1423.75,88
20120501|2012-04-11 05:30,11,1424,1425.25,1423.5,1425.25,72
20120501|2012-04-11 06:00,11,1425.25,1428.5,1424.75,1428,331
20120501|2012-04-11 06:30,11,1428,1429,1426.5,1427,249
20120501|2012-04-11 07:00,11,1426.75,1426.75,1425.25,1426.75,233
20120501|2012-04-11 09:30,11,1430,1430.5,1416.25,1418.5,17998
20120501|2012-04-11 10:00,11,1418.5,1420.75,1415,1418,7195
20120501|2012-04-11 10:30,11,1418,1419.75,1415.5,1416.75,4068
20120501|2012-04-11 11:00,11,1416.75,1421.25,1415.75,1419.25,5445
20120501|2012-04-11 11:30,11,1419.5,1420.25,1417.5,1419.5,1910
20120501|2012-04-11 12:00,11,1419.75,1424.25,1419,1421.25,4733
20120501|2012-04-11 12:30,11,1421.25,1424.5,1420.25,1421.5,3696
20120501|2012-04-11 13:00,11,1421.5,1423,1419,1419.5,5054
20120501|2012-04-11 18:00,12,1423.25,1423.25,1420,1422,452
20120501|2012-04-11 18:30,12,1421.75,1422.75,1421.75,1422.25,80
20120501|2012-04-11 19:00,12,1422,1422.25,1421.75,1422,46
20120501|2012-04-11 19:30,12,1422,1422,1420.5,1420.5,88
20120501|2012-04-11 20:00,12,1420.75,1424.5,1420.25,1423.25,310
20120501|2012-04-11 20:30,12,1422.75,1424.75,1422.75,1423.5,236
20120501|2012-04-11 21:00,12,1423.25,1424.25,1423,1424.25,44
20120501|2012-04-11 21:30,12,1424,1424,1422.5,1423,166
20120501|2012-04-11 22:00,12,1423,1423.5,1422.75,1423,82
20120501|2012-04-11 22:30,12,1423,1423.25,1422.5,1422.75,22
20120501|2012-04-11 23:00,12,1422.75,1423,1422.5,1423,20
20120501|2012-04-11 23:30,12,1422.75,1423.25,1422.75,1422.75,11
20120501|2012-04-12 00:00,12,1423,1424.25,1422.75,1423.75,65
20120501|2012-04-12 00:30,12,1424,1425.5,1423.75,1425.5,164
20120501|2012-04-12 01:00,12,1425.75,1427.5,1425.5,1427.25,319
20120501|2012-04-12 01:30,12,1427.25,1428,1427,1427.75,243
20120501|2012-04-12 02:00,12,1427.5,1428.75,1427,1427.75,260
20120501|2012-04-12 02:30,12,1427.5,1428,1427,1427.25,102
20120501|2012-04-12 03:00,12,1427,1428.75,1426.25,1427.5,241
20120501|2012-04-12 03:30,12,1427.5,1427.75,1424.5,1424.5,419
20120501|2012-04-12 04:00,12,1425,1426.5,1424.25,1426.5,252
20120501|2012-04-12 04:30,12,1426.5,1426.75,1425.5,1426,210
20120501|2012-04-12 05:00,12,1426,1426,1425.25,1425.75,51
20120501|2012-04-12 05:30,12,1426.25,1427.75,1426,1427.25,171
20120501|2012-04-12 06:00,12,1427.5,1427.75,1427,1427.75,62
20120501|2012-04-12 06:30,12,1428,1429.25,1427.75,1429.25,434
20120501|2012-04-12 07:00,12,1429.25,1429.25,1427.5,1428,127
20120501|2012-04-12 09:30,12,1430,1441,1429.25,1439.25,15612
20120501|2012-04-12 10:00,12,1439.5,1444.5,1439.5,1443.25,9852
20120501|2012-04-12 10:30,12,1443.25,1444,1437.5,1439,5002
20120501|2012-04-12 11:00,12,1439,1442.5,1439,1441.75,2864
20120501|2012-04-12 11:30,12,1441.25,1441.5,1436.75,1441.25,3617
20120501|2012-04-12 12:00,12,1440.75,1441,1438.5,1438.5,2011
20120501|2012-04-12 12:30,12,1438.5,1444,1438.25,1439.75,5490
20120501|2012-04-12 13:00,12,1439.75,1443.5,1439.5,1442.5,7838
20120501|2012-04-12 18:00,13,1442.5,1444.25,1442.25,1443.75,314
20120501|2012-04-12 18:30,13,1444,1444.5,1443.75,1444,184
20120501|2012-04-12 19:00,13,1444,1444.5,1444,1444.25,97
20120501|2012-04-12 19:30,13,1444.25,1446.25,1444,1446,293
20120501|2012-04-12 20:00,13,1446,1447.75,1445.25,1446.75,547
20120501|2012-04-12 20:30,13,1446.5,1447.75,1445.75,1447.5,217
20120501|2012-04-12 21:00,13,1447,1447.5,1444.5,1444.75,482
20120501|2012-04-12 21:30,13,1444.75,1445.25,1443.75,1443.75,85
20120501|2012-04-12 22:00,13,1443.75,1445,1443.75,1445,73
20120501|2012-04-12 22:30,13,1445,1445,1444.5,1444.5,17
20120501|2012-04-12 23:00,13,1444.5,1445,1444.25,1445,18
20120501|2012-04-12 23:30,13,1444.75,1444.75,1443.25,1443.5,47
20120501|2012-04-13 00:00,13,1443.5,1445,1443,1445,99
20120501|2012-04-13 00:30,13,1445.25,1446,1444,1445.5,186
20120501|2012-04-13 01:00,13,1445.5,1445.75,1443.75,1444,180
20120501|2012-04-13 01:30,13,1444,1444,1442.5,1442.75,136
20120501|2012-04-13 02:00,13,1443,1444,1441.5,1441.75,374
20120501|2012-04-13 02:30,13,1442,1442.5,1441.25,1442.25,118
20120501|2012-04-13 03:00,13,1441.75,1442.25,1441,1441,712
20120501|2012-04-13 03:30,13,1441.25,1444.75,1441.25,1443.75,267
20120501|2012-04-13 04:00,13,1444,1444,1441,1441.75,298
20120501|2012-04-13 04:30,13,1441.75,1442,1437.5,1439.5,583
20120501|2012-04-13 05:00,13,1440,1442.5,1438.75,1439.5,178
20120501|2012-04-13 05:30,13,1439.5,1440,1437.5,1438.5,223
20120501|2012-04-13 06:00,13,1438.75,1440.25,1438.5,1440.25,134
20120501|2012-04-13 06:30,13,1440,1441,1439.5,1440.75,135
20120501|2012-04-13 07:00,13,1440.75,1442.75,1440.5,1442.25,197
20120501|2012-04-13 09:30,13,1438.5,1445,1434,1440.5,13994
20120501|2012-04-13 10:00,13,1440.25,1440.5,1434.75,1437.75,8714
20120501|2012-04-13 10:30,13,1437.75,1438.25,1431.25,1434,6040
20120501|2012-04-13 11:00,13,1433.75,1440.25,1433,1437.75,4255
20120501|2012-04-13 11:30,13,1437.75,1440.25,1436.25,1436.5,2391
20120501|2012-04-13 12:00,13,1436.75,1439.75,1435.75,1437.75,2480
20120501|2012-04-13 12:30,13,1437.75,1443.75,1437.75,1438,5953
20120501|2012-04-13 13:00,13,1437.75,1439.5,1435.25,1436.25,5878
20120501|2012-04-15 18:00,16,1434.5,1435.75,1431.5,1434,805
20120501|2012-04-15 18:30,16,1434.25,1434.75,1433,1434.25,271
20120501|2012-04-15 19:00,16,1434.5,1435.25,1432.75,1433,179
20120501|2012-04-15 19:30,16,1433,1433,1427.25,1427.75,1051
20120501|2012-04-15 20:00,16,1428,1430.75,1427,1427,418
20120501|2012-04-15 20:30,16,1427,1429.75,1426.75,1428,222
20120501|2012-04-15 21:00,16,1428,1428.25,1427.25,1428,127
20120501|2012-04-15 21:30,16,1428.25,1430.75,1428,1430.5,159
20120501|2012-04-15 22:00,16,1429.75,1429.75,1428,1429,69
20120501|2012-04-15 22:30,16,1429.25,1430,1429,1429.5,63
20120501|2012-04-15 23:00,16,1429.5,1429.75,1429.5,1429.75,16
20120501|2012-04-15 23:30,16,1430,1430,1429,1429,20
20120501|2012-04-16 00:00,16,1429,1429.75,1427.75,1429.5,275
20120501|2012-04-16 00:30,16,1430,1430.5,1428,1429.75,114
20120501|2012-04-16 01:00,16,1429.75,1432,1428.5,1432,184
20120501|2012-04-16 01:30,16,1431.5,1432,1427,1427,195
20120501|2012-04-16 02:00,16,1427.25,1428.75,1425,1428.5,226
20120501|2012-04-16 02:30,16,1429,1429.5,1427.75,1429,120
20120501|2012-04-16 03:00,16,1428.75,1428.75,1426.25,1426.5,119
20120501|2012-04-16 03:30,16,1426.5,1428.75,1426.5,1428.75,185
20120501|2012-04-16 04:00,16,1429,1429.25,1428,1429.25,142
20120501|2012-04-16 04:30,16,1429.5,1429.5,1428.25,1429.25,157
20120501|2012-04-16 05:00,16,1429.25,1430,1428.5,1429.75,150
20120501|2012-04-16 05:30,16,1429.75,1430,1428.75,1428.75,73
20120501|2012-04-16 06:00,16,1428.25,1428.5,1426.5,1427.25,230
20120501|2012-04-16 06:30,16,1427.25,1428.5,1426.75,1426.75,130
20120501|2012-04-16 07:00,16,1426.5,1426.75,1425.75,1426.5,188
20120501|2012-04-16 09:30,16,1424.75,1427.5,1419.25,1420.75,14294
20120501|2012-04-16 10:00,16,1420.5,1421.25,1417.75,1419,6928
20120501|2012-04-16 10:30,16,1419,1419,1416.25,1417.75,3179
20120501|2012-04-16 11:00,16,1417.75,1418,1415.5,1417.25,3098
20120501|2012-04-16 11:30,16,1417,1417.75,1415.5,1417.5,1543
20120501|2012-04-16 12:00,16,1417.5,1421,1417.5,1420.5,2652
20120501|2012-04-16 12:30,16,1420.5,1422.75,1420,1420.75,4526
20120501|2012-04-16 13:00,16,1420.75,1424.5,1419.25,1421.25,6270
20120501|2012-04-16 18:00,17,1420.25,1420.75,1418.25,1419.25,372
20120501|2012-04-16 18:30,17,1419.5,1419.75,1419,1419.25,44
20120501|2012-04-16 19:00,17,1419,1419.75,1419,1419.5,51
20120501|2012-04-16 19:30,17,1419.5,1422.75,1419.5,1422.75,205
20120501|2012-04-16 20:00,17,1422.75,1424,1422,1423.75,314
20120501|2012-04-16 20:30,17,1423.75,1427.25,1423,1426,356
20120501|2012-04-16 21:00,17,1426.25,1427.5,1424,1424,285
20120501|2012-04-16 21:30,17,1424.25,1426.25,1424.25,1425.5,144
20120501|2012-04-16 22:00,17,1425.75,1427,1425.25,1426.25,90
20120501|2012-04-16 22:30,17,1426.5,1427,1426,1427,59
20120501|2012-04-16 23:00,17,1426.75,1426.75,1425.25,1425.5,51
20120501|2012-04-16 23:30,17,1425.5,1426,1425.5,1425.75,15
20120501|2012-04-17 00:00,17,1426,1426.25,1425.75,1426,40
20120501|2012-04-17 00:30,17,1425.75,1427.5,1425.75,1426.5,89
20120501|2012-04-17 01:00,17,1427,1427,1426,1426.5,85
20120501|2012-04-17 01:30,17,1426.5,1426.5,1425,1425.25,132
20120501|2012-04-17 02:00,17,1425.25,1426.75,1425,1426.75,146
20120501|2012-04-17 02:30,17,1426.5,1426.75,1425.5,1426.75,179
20120501|2012-04-17 03:00,17,1426.5,1426.75,1426,1426.75,33
20120501|2012-04-17 03:30,17,1426.5,1427.25,1426.25,1426.75,103
20120501|2012-04-17 04:00,17,1426.5,1427.5,1426.25,1426.25,143
20120501|2012-04-17 04:30,17,1426.75,1427.5,1426.25,1427.25,133
20120501|2012-04-17 05:00,17,1427.25,1427.5,1427,1427.25,64
20120501|2012-04-17 05:30,17,1427.25,1429,1427.25,1428.25,191
20120501|2012-04-17 06:00,17,1428.25,1429.5,1427.75,1429.25,192
20120501|2012-04-17 06:30,17,1429.75,1429.75,1427.25,1427.25,320
20120501|2012-04-17 07:00,17,1427.25,1427.5,1426,1426.5,249
20120501|2012-04-17 09:30,17,1429,1434.5,1426.5,1431.5,10202
20120501|2012-04-17 10:00,17,1431.5,1433,1430,1430.25,2449
20120501|2012-04-17 10:30,17,1430.25,1432,1428.25,1428.25,3254
20120501|2012-04-17 11:00,17,1428.25,1429.75,1427.25,1427.5,2611
20120501|2012-04-17 11:30,17,1427.5,1428.75,1426.75,1428.5,1399
20120501|2012-04-17 12:00,17,1428.25,1429,1426.75,1427,1071
20120501|2012-04-17 12:30,17,1427,1427.5,1425,1425.5,2368
20120501|2012-04-17 13:00,17,1425.5,1427.5,1422.5,1426,3974
20120501|2012-04-17 18:00,18,1425,1428.5,1425,1428.25,336
20120501|2012-04-17 18:30,18,1428,1428.75,1428,1428.5,136
20120501|2012-04-17 19:00,18,1428.5,1430.75,1428.5,1429.25,166
20120501|2012-04-17 19:30,18,1429,1432,1429,1430.75,207
20120501|2012-04-17 20:00,18,1431.5,1434,1430.75,1431.5,432
20120501|2012-04-17 20:30,18,1431.25,1431.5,1426.75,1426.75,192
20120501|2012-04-17 21:00,18,1427.25,1428.5,1419.5,1419.5,667
20120501|2012-04-17 21:30,18,1419.5,1420,1415.25,1418,886
20120501|2012-04-17 22:00,18,1418,1420.75,1416.25,1420.5,293
20120501|2012-04-17 22:30,18,1421,1422,1420,1421.5,219
20120501|2012-04-17 23:00,18,1421.25,1421.75,1420.75,1420.75,33
20120501|2012-04-17 23:30,18,1420.75,1421.75,1420.5,1421.75,38
20120501|2012-04-18 00:00,18,1421.25,1423.75,1421.25,1422,157
20120501|2012-04-18 00:30,18,1422.25,1422.25,1418,1420.75,147
20120501|2012-04-18 01:00,18,1420.25,1422,1419.5,1421.75,86
20120501|2012-04-18 01:30,18,1421.5,1424.5,1421.5,1423,229
20120501|2012-04-18 02:00,18,1422.75,1423.5,1419.75,1419.75,320
20120501|2012-04-18 02:30,18,1419.75,1421.75,1418.75,1421.25,208
20120501|2012-04-18 03:00,18,1421.5,1421.5,1419.75,1420.75,165
20120501|2012-04-18 03:30,18,1420.75,1421.25,1420.25,1420.25,138
20120501|2012-04-18 04:00,18,1420,1420,1417.5,1417.5,419
20120501|2012-04-18 04:30,18,1417.5,1417.5,1415,1417.25,379
20120501|2012-04-18 05:00,18,1417,1417.75,1417,1417.75,74
20120501|2012-04-18 05:30,18,1417.75,1417.75,1416.75,1417.5,73
20120501|2012-04-18 06:00,18,1417.5,1417.75,1417,1417.25,73
20120501|2012-04-18 06:30,18,1417.25,1417.25,1416.5,1417,198
20120501|2012-04-18 07:00,18,1417,1417,1411,1412,1018
20120501|2012-04-18 09:30,18,1410,1414,1405.25,1405.5,11463
20120501|2012-04-18 10:00,18,1405.5,1409.5,1403.75,1409.5,5369
20120501|2012-04-18 10:30,18,1409.5,1412,1408.25,1411.75,3062
20120501|2012-04-18 11:00,18,1412,1413,1409.25,1410.75,2992
20120501|2012-04-18 11:30,18,1410.5,1412,1409.5,1411,1480
20120501|2012-04-18 12:00,18,1411,1412,1409.75,1410.5,1257
20120501|2012-04-18 12:30,18,1410.5,1411.25,1407,1407.25,2956
20120501|2012-04-18 13:00,18,1407,1409.5,1405.25,1408.75,4745
20120501|2012-04-18 18:00,19,1409.25,1413.25,1409.25,1410.75,897
20120501|2012-04-18 18:30,19,1410.75,1411.75,1409.25,1411.25,250
20120501|2012-04-18 19:00,19,1411.25,1412.75,1411.25,1411.25,158
20120501|2012-04-18 19:30,19,1411.25,1414.5,1411,1414,255
20120501|2012-04-18 20:00,19,1414,1414.5,1412,1414,403
20120501|2012-04-18 20:30,19,1414,1414.75,1413.25,1413.5,206
20120501|2012-04-18 21:00,19,1413.75,1414.5,1413.5,1413.75,30
20120501|2012-04-18 21:30,19,1414,1418,1414,1417.75,289
20120501|2012-04-18 22:00,19,1418,1418,1417,1417,129
20120501|2012-04-18 22:30,19,1417,1417.75,1416,1416.5,68
20120501|2012-04-18 23:00,19,1416.5,1416.5,1415,1416.5,204
20120501|2012-04-18 23:30,19,1416.5,1417,1416,1417,25
20120501|2012-04-19 00:00,19,1417,1417,1416,1416,55
20120501|2012-04-19 00:30,19,1416.5,1418,1416.25,1417.25,366
20120501|2012-04-19 01:00,19,1417.25,1417.5,1416.75,1417.25,86
20120501|2012-04-19 01:30,19,1417.25,1418,1417.25,1418,362
20120501|2012-04-19 02:00,19,1418,1418.75,1417.75,1418.25,265
20120501|2012-04-19 02:30,19,1418.25,1418.75,1418,1418.5,74
20120501|2012-04-19 03:00,19,1418.75,1422,1418.5,1421.5,448
20120501|2012-04-19 03:30,19,1421.5,1426,1421,1425.75,1319
20120501|2012-04-19 04:00,19,1425.75,1426,1424.5,1426,279
20120501|2012-04-19 04:30,19,1426,1426,1423.5,1426,308
20120501|2012-04-19 05:00,19,1425.5,1426,1421.5,1423,300
20120501|2012-04-19 05:30,19,1423.25,1425,1422.75,1423,217
20120501|2012-04-19 06:00,19,1423,1423,1421.5,1421.5,387
20120501|2012-04-19 06:30,19,1421.25,1421.75,1420.25,1421,252
20120501|2012-04-19 07:00,19,1420.5,1423.25,1420.25,1423,307
20120501|2012-04-19 09:30,19,1422.25,1430,1421.25,1424,9041
20120501|2012-04-19 10:00,19,1424,1425,1421.75,1423.25,2047
20120501|2012-04-19 10:30,19,1423,1423,1418.5,1420.25,3906
20120501|2012-04-19 11:00,19,1420,1420.75,1417,1417.5,2629
20120501|2012-04-19 11:30,19,1417.25,1420,1415.5,1416,1736
20120501|2012-04-19 12:00,19,1416,1416.25,1412.75,1413,1749
20120501|2012-04-19 12:30,19,1413,1413,1407,1410.5,4670
20120501|2012-04-19 13:00,19,1410.5,1417,1410.25,1415.5,3144
20120501|2012-04-19 18:00,20,1415.25,1419.5,1415,1419.5,383
20120501|2012-04-19 18:30,20,1419.25,1419.75,1418.5,1419.75,86
20120501|2012-04-19 19:00,20,1419.75,1419.75,1419,1419,55
20120501|2012-04-19 19:30,20,1418.75,1419.75,1418.5,1419.5,20
20120501|2012-04-19 20:00,20,1419.75,1419.75,1413,1414.5,503
20120501|2012-04-19 20:30,20,1414.5,1416.75,1413.75,1416.75,136
20120501|2012-04-19 21:00,20,1417,1419,1416.5,1418.5,111
20120501|2012-04-19 21:30,20,1418.25,1418.5,1418.25,1418.25,36
20120501|2012-04-19 22:00,20,1418.25,1418.75,1418.25,1418.75,11
20120501|2012-04-19 22:30,20,1418.75,1418.75,1418.25,1418.25,19
20120501|2012-04-19 23:00,20,1417.75,1418.25,1417.75,1418.25,25
20120501|2012-04-19 23:30,20,1418.25,1419,1418,1418.25,36
20120501|2012-04-20 00:00,20,1418.75,1419,1417.5,1418,57
20120501|2012-04-20 00:30,20,1418.25,1421.75,1418,1421.5,331
20120501|2012-04-20 01:00,20,1421.5,1421.75,1420,1420.25,122
20120501|2012-04-20 01:30,20,1420.5,1421.75,1418.5,1419,153
20120501|2012-04-20 02:00,20,1419,1419.5,1417,1418,165
20120501|2012-04-20 02:30,20,1418.5,1419.25,1418,1418.25,56
20120501|2012-04-20 03:00,20,1418,1419,1418,1419,96
20120501|2012-04-20 03:30,20,1419,1419,1417,1418,140
20120501|2012-04-20 04:00,20,1417.75,1418,1417.75,1417.75,38
20120501|2012-04-20 04:30,20,1417.75,1419.5,1417.5,1419.5,72
20120501|2012-04-20 05:00,20,1419.5,1421.75,1419.5,1421.25,374
20120501|2012-04-20 05:30,20,1421.25,1421.5,1420.5,1420.75,156
20120501|2012-04-20 06:00,20,1421,1421.5,1420.75,1420.75,155
20120501|2012-04-20 06:30,20,1420.75,1422,1420.75,1421.25,181
20120501|2012-04-20 07:00,20,1421.5,1423,1421,1421.75,219
20120501|2012-04-20 09:30,20,1422.25,1425.75,1420.5,1424,6673
20120501|2012-04-20 10:00,20,1423.75,1424,1420.25,1421,2943
20120501|2012-04-20 10:30,20,1421,1422.5,1418.25,1421.5,2622
20120501|2012-04-20 11:00,20,1421.25,1427.75,1420.75,1426.75,2906
20120501|2012-04-20 11:30,20,1426.75,1432,1423.5,1429.5,4465
20120501|2012-04-20 12:00,20,1429.75,1439.25,1429.5,1437,5965
20120501|2012-04-20 12:30,20,1436.75,1451,1435.5,1441.75,7854
20120501|2012-04-20 13:00,20,1441.75,1454,1436.25,1453.75,9159
20120501|2012-04-22 18:00,23,1446,1452.75,1445.5,1450.5,2039
20120501|2012-04-22 18:30,23,1450.5,1451.5,1449,1450.75,261
20120501|2012-04-22 19:00,23,1451,1451.5,1449,1449.5,279
20120501|2012-04-22 19:30,23,1449.5,1449.5,1448.5,1448.75,243
20120501|2012-04-22 20:00,23,1448.75,1453,1448.5,1451.5,376
20120501|2012-04-22 20:30,23,1451.5,1452,1450,1451.25,321
20120501|2012-04-22 21:00,23,1451.25,1451.75,1448.75,1451,352
20120501|2012-04-22 21:30,23,1450.75,1452,1450.75,1451,566
20120501|2012-04-22 22:00,23,1451,1451.5,1450.5,1451,259
20120501|2012-04-22 22:30,23,1450.5,1451,1450.5,1450.75,73
20120501|2012-04-22 23:00,23,1450.5,1451.25,1450.5,1451.25,10
20120501|2012-04-22 23:30,23,1451,1451.5,1450.75,1451.5,10
20120501|2012-04-23 00:00,23,1450.75,1451.25,1450.75,1451.25,10
20120501|2012-04-23 00:30,23,1451.25,1451.25,1449.75,1450.5,179
20120501|2012-04-23 01:00,23,1450.5,1450.5,1449.5,1450.5,221
20120501|2012-04-23 01:30,23,1450.5,1451,1448.5,1450.5,144
20120501|2012-04-23 02:00,23,1450.75,1450.75,1443,1443,303
20120501|2012-04-23 02:30,23,1443.75,1444,1441.5,1441.5,86
20120501|2012-04-23 03:00,23,1441.25,1445.25,1441.25,1442.5,94
20120501|2012-04-23 03:30,23,1443,1443.25,1441.75,1441.75,136
20120501|2012-04-23 04:00,23,1442,1442.25,1441.75,1442.25,76
20120501|2012-04-23 04:30,23,1441.75,1441.75,1440.75,1441.75,71
20120501|2012-04-23 05:00,23,1442.25,1443,1441.25,1442.25,42
20120501|2012-04-23 05:30,23,1443,1445.25,1443,1443.25,64
20120501|2012-04-23 06:00,23,1443.5,1443.5,1441.25,1442.5,35
20120501|2012-04-23 06:30,23,1444.25,1444.75,1442,1442.75,113
20120501|2012-04-23 07:00,23,1442.5,1442.5,1440.75,1440.75,132
20120501|2012-04-23 09:30,23,1442,1449.5,1440,1445.25,5966
20120501|2012-04-23 10:00,23,1445.25,1449.75,1444.25,1445,1701
20120501|2012-04-23 10:30,23,1445.25,1446.5,1441.5,1444.5,1528
20120501|2012-04-23 11:00,23,1444.5,1444.5,1442,1443.25,890
20120501|2012-04-23 11:30,23,1443.25,1443.75,1441.5,1441.75,767
20120501|2012-04-23 12:00,23,1441.5,1443.75,1441.5,1443,875
20120501|2012-04-23 12:30,23,1443.25,1444.25,1437.75,1438.5,2627
20120501|2012-04-23 13:00,23,1439,1441.25,1436,1436.25,3384
20120501|2012-04-23 18:00,24,1437,1437,1433.75,1434.75,264
20120501|2012-04-23 18:30,24,1435,1435.5,1434.75,1435.5,41
20120501|2012-04-23 19:00,24,1435.75,1435.75,1435.25,1435.5,35
20120501|2012-04-23 19:30,24,1435.5,1438,1435.5,1438,89
20120501|2012-04-23 20:00,24,1438.5,1443.25,1438,1442.5,202
20120501|2012-04-23 20:30,24,1443.25,1446.75,1443.25,1446.5,165
20120501|2012-04-23 21:00,24,1446,1446.75,1445.25,1445.75,82
20120501|2012-04-23 21:30,24,1445.5,1445.75,1441.75,1441.75,93
20120501|2012-04-23 22:00,24,1441,1443.75,1438.5,1440.5,169
20120501|2012-04-23 22:30,24,1439.5,1440.25,1438.75,1439.25,23
20120501|2012-04-23 23:00,24,1440,1440.25,1440,1440.25,2
20120501|2012-04-24 00:00,24,1439.5,1440.25,1439.5,1440,4
20120501|2012-04-24 00:30,24,1439.75,1440.5,1437.75,1439.25,96
20120501|2012-04-24 01:00,24,1439.25,1440,1439,1439.75,72
20120501|2012-04-24 01:30,24,1439.25,1441,1439,1440.25,32
20120501|2012-04-24 02:00,24,1439.5,1441.25,1439.25,1441.25,28
20120501|2012-04-24 02:30,24,1440,1441.25,1440,1441.25,4
20120501|2012-04-24 03:00,24,1441.25,1443.25,1441.25,1443.25,10
20120501|2012-04-24 03:30,24,1443.75,1443.75,1443.25,1443.25,10
20120501|2012-04-24 04:00,24,1443.5,1443.5,1442,1442.5,22
20120501|2012-04-24 04:30,24,1443.75,1443.75,1442,1443.5,16
20120501|2012-04-24 05:00,24,1442.75,1443.25,1442.5,1442.5,19
20120501|2012-04-24 05:30,24,1442.75,1443.25,1442.75,1443.25,8
20120501|2012-04-24 06:00,24,1443.75,1445.75,1443.75,1445.75,13
20120501|2012-04-24 06:30,24,1445.5,1445.5,1444.75,1445.25,24
20120501|2012-04-24 07:00,24,1445.25,1448,1445.25,1448,101
20120501|2012-04-24 09:30,24,1448.25,1452,1446.5,1447.5,1850
20120501|2012-04-24 10:00,24,1447.25,1451.25,1447.25,1449.75,989
20120501|2012-04-24 10:30,24,1450,1459,1449.25,1456.5,1993
20120501|2012-04-24 11:00,24,1456.5,1464.25,1455.5,1461.5,1481
20120501|2012-04-24 11:30,24,1461.25,1465.5,1460,1465.25,770
20120501|2012-04-24 12:00,24,1464.75,1467.5,1459.5,1460.75,1528
20120501|2012-04-24 12:30,24,1461,1464,1459.25,1459.25,647
20120501|2012-04-24 13:00,24,1459.25,1464.5,1456.75,1464,1932
20120501|2012-04-24 18:00,25,1461,1465,1461,1463.5,190
20120501|2012-04-24 18:30,25,1464.25,1467.25,1464,1466.75,78
20120501|2012-04-24 19:00,25,1466.75,1467.25,1466.25,1466.5,68
20120501|2012-04-24 19:30,25,1467,1470.75,1467,1469.75,263
20120501|2012-04-24 20:00,25,1469.25,1471.75,1467,1469,631
20120501|2012-04-24 20:30,25,1469,1470,1466,1467,55
20120501|2012-04-24 21:00,25,1467,1467.75,1466.25,1467.75,20
20120501|2012-04-24 21:30,25,1467.25,1469.75,1467,1469.5,46
20120501|2012-04-24 22:00,25,1469.5,1470.25,1469.5,1469.75,12
20120501|2012-04-24 22:30,25,1469.5,1470,1469,1469.75,10
20120501|2012-04-24 23:00,25,1469.25,1469.25,1469,1469,2
20120501|2012-04-24 23:30,25,1468.75,1468.75,1468,1468,3
20120501|2012-04-25 00:00,25,1468,1468,1468,1468,2
20120501|2012-04-25 00:30,25,1468,1469.5,1468,1469,14
20120501|2012-04-25 01:00,25,1468.25,1469.75,1468.25,1469.5,6
20120501|2012-04-25 01:30,25,1469.25,1470.25,1468.5,1469.25,62
20120501|2012-04-25 02:00,25,1470,1473,1470,1473,64
20120501|2012-04-25 02:30,25,1473,1473.25,1472,1473,35
20120501|2012-04-25 03:00,25,1473,1476.25,1473,1475.75,48
20120501|2012-04-25 03:30,25,1475.25,1478.5,1475.25,1478.5,187
20120501|2012-04-25 04:00,25,1478.5,1486.75,1478,1484.25,414
20120501|2012-04-25 04:30,25,1485.25,1485.5,1484,1485.5,156
20120501|2012-04-25 05:00,25,1486,1486.5,1485.5,1485.5,190
20120501|2012-04-25 05:30,25,1485.5,1490.75,1485.5,1488,199
20120501|2012-04-25 06:00,25,1488.25,1493,1488.25,1489.25,105
20120501|2012-04-25 06:30,25,1490,1490,1485.5,1486.5,389
20120501|2012-04-25 07:00,25,1486.75,1490.25,1486,1489.25,108
20120501|2012-04-25 09:30,25,1491.25,1492.75,1479,1480.75,2893
20120501|2012-04-25 10:00,25,1480.75,1481,1473,1475,1370
20120501|2012-04-25 10:30,25,1475.25,1479.5,1473.75,1475.5,1091
20120501|2012-04-25 11:00,25,1475.75,1478.75,1474.25,1474.5,476
20120501|2012-04-25 11:30,25,1474.75,1474.75,1471,1471.25,508
20120501|2012-04-25 12:00,25,1471.5,1472.25,1468,1472.25,1294
20120501|2012-04-25 12:30,25,1471.75,1474.5,1469.25,1471.5,419
20120501|2012-04-25 13:00,25,1470.5,1474.75,1468.75,1473.25,1415
20120501|2012-04-25 18:00,26,1473,1474.5,1471.75,1472.25,219
20120501|2012-04-25 18:30,26,1473,1473,1469.25,1469.25,39
20120501|2012-04-25 19:00,26,1468.75,1470.25,1468.75,1470,13
20120501|2012-04-25 19:30,26,1470.25,1470.5,1468.5,1468.5,18
20120501|2012-04-25 20:00,26,1468.75,1469.5,1464.25,1466,163
20120501|2012-04-25 20:30,26,1466.75,1466.75,1465.25,1466.75,71
20120501|2012-04-25 21:00,26,1466.75,1467,1466,1466.25,26
20120501|2012-04-25 21:30,26,1466.75,1468,1466.25,1466.75,36
20120501|2012-04-25 22:00,26,1467.5,1467.75,1466.75,1467,40
20120501|2012-04-25 22:30,26,1467.25,1467.25,1466.75,1466.75,31
20120501|2012-04-25 23:00,26,1466,1466.5,1466,1466.25,36
20120501|2012-04-25 23:30,26,1466,1466.25,1465.25,1466,33
20120501|2012-04-26 00:00,26,1466,1467.25,1466,1466.5,135
20120501|2012-04-26 00:30,26,1466.25,1466.25,1464.75,1466,16
20120501|2012-04-26 01:00,26,1467.25,1468.75,1467.25,1468.5,68
20120501|2012-04-26 01:30,26,1469.25,1469.5,1468.5,1468.5,38
20120501|2012-04-26 02:00,26,1470.25,1473.5,1470.25,1473.5,82
20120501|2012-04-26 02:30,26,1475,1478.5,1475,1477.25,100
20120501|2012-04-26 03:00,26,1475.5,1475.75,1474.25,1475.5,93
20120501|2012-04-26 03:30,26,1475.5,1475.5,1474,1474.25,18
20120501|2012-04-26 04:00,26,1474.5,1475.25,1474.5,1475.25,8
20120501|2012-04-26 04:30,26,1474.75,1475.5,1474.5,1475.25,41
20120501|2012-04-26 05:00,26,1475.25,1476.5,1474.75,1476.5,28
20120501|2012-04-26 05:30,26,1475.5,1475.5,1474.5,1474.5,15
20120501|2012-04-26 06:00,26,1475,1475,1473.75,1473.75,16
20120501|2012-04-26 06:30,26,1473.25,1473.75,1473.25,1473.5,6
20120501|2012-04-26 07:00,26,1474,1474,1472.25,1472.25,51
20120501|2012-04-26 09:30,26,1479,1480.75,1467.75,1472.75,2130
20120501|2012-04-26 10:00,26,1472.5,1476,1467,1468.5,964
20120501|2012-04-26 10:30,26,1468.5,1468.5,1463.5,1464.5,976
20120501|2012-04-26 11:00,26,1465,1468.25,1463.25,1465,588
20120501|2012-04-26 11:30,26,1464.75,1468,1463,1466.5,379
20120501|2012-04-26 12:00,26,1466.25,1473,1466.25,1472,826
20120501|2012-04-26 12:30,26,1472,1475.75,1469.25,1475.25,950
20120501|2012-04-26 13:00,26,1475.75,1481.5,1475.75,1480.5,858
20120501|2012-04-26 18:00,27,1483.25,1489.75,1483.25,1489.25,317
20120501|2012-04-26 18:30,27,1488.25,1488.75,1487.25,1487.25,23
20120501|2012-04-26 19:00,27,1488,1488,1487,1487,7
20120501|2012-04-26 19:30,27,1487.5,1487.5,1486.25,1486.25,6
20120501|2012-04-26 20:00,27,1484.75,1487,1483.75,1484,85
20120501|2012-04-26 20:30,27,1485,1485,1485,1485,2
20120501|2012-04-26 21:00,27,1486,1487.25,1486,1487.25,32
20120501|2012-04-26 21:30,27,1487.5,1490.25,1487.5,1488.25,38
20120501|2012-04-26 22:00,27,1488.5,1489.25,1487.25,1487.75,23
20120501|2012-04-26 22:30,27,1487.25,1487.25,1487.25,1487.25,1
20120501|2012-04-26 23:00,27,1486.75,1487.75,1486.75,1487.75,3
20120501|2012-04-26 23:30,27,1487.25,1487.5,1487.25,1487.5,6
20120501|2012-04-27 00:00,27,1486.75,1487.25,1486.75,1487.25,3
20120501|2012-04-27 00:30,27,1487.5,1489.25,1487.5,1489,20
20120501|2012-04-27 01:00,27,1488.25,1489.5,1486.5,1487.25,30
20120501|2012-04-27 01:30,27,1487.25,1491,1487,1491,56
20120501|2012-04-27 02:00,27,1489.25,1490,1488.75,1490,102
20120501|2012-04-27 02:30,27,1490.25,1490.75,1490,1490.75,33
20120501|2012-04-27 03:00,27,1491,1491.25,1490.75,1491.25,19
20120501|2012-04-27 03:30,27,1490.25,1490.25,1489.5,1489.75,22
20120501|2012-04-27 04:00,27,1490,1490.25,1489,1489.25,50
20120501|2012-04-27 04:30,27,1489.75,1491.75,1489.5,1489.5,34
20120501|2012-04-27 05:00,27,1489.5,1491.25,1489.5,1491.25,14
20120501|2012-04-27 05:30,27,1491.5,1493.25,1491.5,1493.25,37
20120501|2012-04-27 06:00,27,1493.5,1494,1492.25,1492.5,148
20120501|2012-04-27 06:30,27,1493,1494.5,1493,1494.5,31
20120501|2012-04-27 07:00,27,1494.25,1495,1493.5,1493.5,17
20120501|2012-04-27 09:30,27,1493.25,1509,1492.75,1505.5,2228
20120501|2012-04-27 10:00,27,1505,1506,1500.25,1504.75,867
20120501|2012-04-27 10:30,27,1505.5,1506,1501.25,1501.25,253
20120501|2012-04-27 11:00,27,1501.75,1502,1497,1497.5,374
20120501|2012-04-27 11:30,27,1497.5,1501.5,1497.5,1499.5,250
20120501|2012-04-27 12:00,27,1499.75,1500.75,1495.5,1496.5,264
20120501|2012-04-27 12:30,27,1496.5,1498,1493.25,1493.25,386
20120501|2012-04-27 13:00,27,1493.25,1498,1488.5,1495.5,923
20120501|2012-04-29 18:00,30,1490.25,1494,1488.5,1490.75,107
20120501|2012-04-29 18:30,30,1491.75,1492,1491.5,1491.5,19
20120501|2012-04-29 19:00,30,1491.75,1492.25,1489.5,1489.5,18
20120501|2012-04-29 19:30,30,1490.5,1490.5,1488.25,1488.25,7
20120501|2012-04-29 20:00,30,1489.25,1489.75,1489.25,1489.75,5
20120501|2012-04-29 21:00,30,1491.25,1492,1490.5,1492,27
20120501|2012-04-29 21:30,30,1492.5,1492.5,1492.25,1492.25,4
20120501|2012-04-29 23:30,30,1494,1494,1493.5,1493.5,4
20120501|2012-04-30 00:00,30,1494,1494,1494,1494,27
20120501|2012-04-30 00:30,30,1494,1494,1494,1494,23
20120501|2012-04-30 01:00,30,1494,1494,1494,1494,5
20120501|2012-04-30 01:30,30,1494.25,1494.75,1494.25,1494.75,2
20120501|2012-04-30 02:00,30,1494.25,1494.75,1494,1494.25,16
20120501|2012-04-30 02:30,30,1495,1497.25,1495,1497.25,30
20120501|2012-04-30 03:00,30,1497.5,1497.5,1496.75,1496.75,9
20120501|2012-04-30 03:30,30,1495.25,1495.25,1492,1492,15
20120501|2012-04-30 04:00,30,1491.75,1492,1491.75,1492,54
20120501|2012-04-30 04:30,30,1490.75,1490.75,1485,1486.25,40
20120501|2012-04-30 05:00,30,1485.25,1488.25,1484,1488.25,22
20120501|2012-04-30 05:30,30,1487.75,1489.25,1487.5,1488.75,37
20120501|2012-04-30 06:00,30,1488.5,1488.5,1486.75,1487.5,49
20120501|2012-04-30 06:30,30,1487.75,1489,1487.75,1489,32
20120501|2012-04-30 07:00,30,1487,1487,1486,1486.75,19
20120501|2012-04-30 09:30,30,1489.5,1490,1480.25,1483.25,963
20120501|2012-04-30 10:00,30,1482.75,1491.25,1482.75,1489.25,498
20120501|2012-04-30 10:30,30,1490.75,1490.75,1487.25,1488.75,166
20120501|2012-04-30 11:00,30,1488.25,1489.25,1487.75,1488.5,138
20120501|2012-04-30 11:30,30,1488.25,1489.75,1486.75,1489.25,287
20120501|2012-04-30 12:00,30,1488.5,1489.25,1487.75,1488.5,177
20120501|2012-04-30 12:30,30,1489,1491.5,1488.75,1490.75,227
20120501|2012-04-30 13:00,30,1491.25,1503.75,1491.25,1503,627
20120501|2012-04-30 18:00,1,1500.25,1500.25,1498.25,1499,8
20120501|2012-04-30 18:30,1,1499.25,1499.25,1498.5,1498.5,3
20120501|2012-04-30 19:00,1,1498.25,1498.25,1498.25,1498.25,6
20120501|2012-04-30 19:30,1,1498.5,1498.5,1498.25,1498.25,4
20120501|2012-04-30 20:00,1,1497.75,1498,1496.25,1496.25,11
20120501|2012-04-30 20:30,1,1494.25,1494.25,1493.25,1493.25,8
20120501|2012-04-30 21:00,1,1495.5,1497.25,1495.5,1497.25,68
20120501|2012-04-30 22:00,1,1496.25,1496.25,1495,1495,6
20120501|2012-04-30 22:30,1,1495.75,1495.75,1495.75,1495.75,1
20120501|2012-04-30 23:00,1,1496.25,1496.25,1496.25,1496.25,1
20120501|2012-04-30 23:30,1,1496.25,1496.25,1496.25,1496.25,2
20120501|2012-05-01 00:00,1,1495.5,1495.5,1495.5,1495.5,1
20120501|2012-05-01 00:30,1,1495.75,1495.75,1495.75,1495.75,1
20120501|2012-05-01 02:00,1,1496,1496,1496,1496,1
20120501|2012-05-01 02:30,1,1494.5,1494.5,1494.5,1494.5,1
20120501|2012-05-01 03:00,1,1494.5,1494.5,1494.5,1494.5,1
20120501|2012-05-01 04:00,1,1493.75,1493.75,1493.75,1493.75,1
20120501|2012-05-01 04:30,1,1493.75,1493.75,1492.5,1492.5,5
20120501|2012-05-01 05:00,1,1492,1492,1488.75,1489.75,23
20120501|2012-05-01 05:30,1,1488,1488,1488,1488,13
20120501|2012-05-01 06:00,1,1488,1489.75,1487.5,1488.5,97
20120501|2012-05-01 06:30,1,1489.25,1489.75,1489.25,1489.75,7
20120501|2012-05-01 07:00,1,1491.25,1491.25,1491.25,1491.25,1
20120501|2012-05-01 09:30,1,1492.5,1496.25,1491.5,1494.5,383
20120501|2012-05-01 10:00,1,1495.5,1500,1494.5,1495,152
20120501|2012-05-01 10:30,1,1494,1494,1489,1493.25,93
20120501|2012-05-01 11:00,1,1493,1494.25,1491.25,1492.5,55
20120501|2012-05-01 11:30,1,1494.5,1494.5,1492.75,1494,50
20120501|2012-05-01 12:00,1,1494.75,1499.25,1494.25,1498.25,83
20120501|2012-05-01 12:30,1,1496,1497,1494.75,1496.25,108
20120501|2012-05-01 13:00,1,1497,1497.5,1494.25,1496,164
20120501|2012-05-01 18:00,2,1494.75,1495,1494.75,1495,7
20120501|2012-05-01 19:00,2,1494,1494,1494,1494,2
20120501|2012-05-01 19:30,2,1494.5,1494.5,1494.5,1494.5,1
20120501|2012-05-01 20:00,2,1494.5,1494.5,1489.25,1489.75,15
20120501|2012-05-01 20:30,2,1488.25,1488.75,1488,1488.5,7
20120501|2012-05-01 21:30,2,1488.5,1488.5,1488.25,1488.5,3
20120501|2012-05-01 23:30,2,1490.5,1490.5,1490.5,1490.5,1
20120501|2012-05-02 02:00,2,1488.75,1489.25,1488.75,1489.25,5
20120501|2012-05-02 03:00,2,1488.25,1488.25,1488.25,1488.25,1
20120501|2012-05-02 04:00,2,1490,1490.5,1490,1490.5,6
20120501|2012-05-02 06:30,2,1492.5,1493.25,1492.5,1493,11
20120501|2012-05-02 09:30,2,1492.5,1497,1492,1494.25,137
20120501|2012-05-02 10:00,2,1498.25,1508.25,1498.25,1506.25,91
20120501|2012-05-02 10:30,2,1504,1508,1503.25,1503.25,49
20120501|2012-05-02 11:00,2,1503.25,1503.5,1494.75,1494.75,25
20120501|2012-05-02 11:30,2,1495,1495,1489.75,1492,49
20120501|2012-05-02 12:00,2,1491.5,1492.25,1491.5,1492.25,18
20120501|2012-05-02 12:30,2,1492.25,1492.25,1478,1478,75
20120501|2012-05-02 13:00,2,1479.5,1480.75,1478.25,1480,16
20120501|2012-05-02 18:00,3,1477,1477,1477,1477,1
20120501|2012-05-02 23:30,3,1479.5,1479.5,1479.5,1479.5,15
20120501|2012-05-03 02:00,3,1476,1476,1476,1476,1
20120501|2012-05-03 02:30,3,1475,1475,1475,1475,6
20120501|2012-05-03 03:00,3,1475.75,1477,1475.75,1477,4
20120501|2012-05-03 06:00,3,1481.75,1481.75,1478.5,1480.75,52
20120501|2012-05-03 07:00,3,1480.25,1480.25,1480.25,1480.25,1
20120501|2012-05-03 09:30,3,1480.5,1482.75,1474.25,1478,46
20120501|2012-05-03 10:00,3,1480,1480,1474,1474,114
20120501|2012-05-03 10:30,3,1471,1472.5,1470,1471,41
20120501|2012-05-03 11:00,3,1470.5,1470.5,1467,1467.5,9
20120501|2012-05-03 11:30,3,1464,1464,1464,1464,4
20120501|2012-05-03 12:00,3,1463,1463.25,1461,1463.25,25
20120501|2012-05-03 12:30,3,1466.75,1467.25,1464,1464,4
20120501|2012-05-03 13:00,3,1468,1468.25,1468,1468.25,4
20120501|2012-05-03 18:00,4,1468.75,1470,1468.75,1470,8
20120501|2012-05-04 04:00,4,1473,1473,1473,1473,5
20120501|2012-05-04 04:30,4,1475,1475,1475,1475,1
20120501|2012-05-04 09:30,4,1469.25,1470.75,1459,1463.5,180
20120501|2012-05-04 10:00,4,1459.5,1460,1459.5,1460,4
20120501|2012-05-04 10:30,4,1458,1458.5,1458,1458.5,7
20120501|2012-05-04 11:00,4,1462,1467.75,1462,1467.75,6
20120501|2012-05-04 11:30,4,1470,1473,1469,1473,11
20120501|2012-05-04 12:00,4,1472.75,1473,1468,1468,5
20120501|2012-05-04 12:30,4,1468,1468,1468,1468,1
20120501|2012-05-04 13:00,4,1469,1474.5,1469,1474.5,28
20120501|2012-05-06 18:00,7,1472,1472.75,1472,1472.75,14
20120501|2012-05-06 21:00,7,1461.5,1462,1461.5,1462,7
20120501|2012-05-07 00:00,7,1464.25,1464.25,1464.25,1464.25,1
20120501|2012-05-07 01:00,7,1464.75,1464.75,1464.75,1464.75,1
20120501|2012-05-07 09:30,7,1465.25,1469.25,1463,1468,13
20120501|2012-05-07 10:00,7,1463.25,1463.25,1463,1463,9
20120501|2012-05-07 10:30,7,1464.75,1464.75,1460,1460,33
20120501|2012-05-07 11:00,7,1459.75,1460.75,1458,1459,14
20120501|2012-05-07 11:30,7,1461,1461,1460.75,1460.75,3
20120501|2012-05-07 12:00,7,1460,1464,1459.25,1464,6
20120501|2012-05-07 12:30,7,1462.5,1462.5,1462,1462,3
20120501|2012-05-07 13:00,7,1465.5,1465.5,1462,1462,10
20120501|2012-05-08 03:30,8,1466.75,1466.75,1466.75,1466.75,1
20120501|2012-05-08 06:30,8,1464,1464,1464,1464,2
20120501|2012-05-08 09:30,8,1462.5,1464,1456,1460.75,110
20120501|2012-05-08 10:00,8,1455.5,1455.5,1443,1452.25,144
20120501|2012-05-08 10:30,8,1451.75,1451.75,1448,1448,26
20120501|2012-05-08 11:00,8,1448.25,1448.25,1447.75,1447.75,8
20120501|2012-05-08 11:30,8,1448.25,1448.25,1446.25,1448.25,19
20120501|2012-05-08 12:00,8,1445.5,1445.5,1434.5,1437.25,56
20120501|2012-05-08 12:30,8,1439.75,1440.5,1439,1439,16
20120501|2012-05-08 20:00,9,1435,1435,1435,1435,3
20120501|2012-05-08 20:30,9,1435.5,1435.5,1435.5,1435.5,1
20120501|2012-05-09 01:30,9,1431.25,1431.25,1431,1431,3
20120501|2012-05-09 04:00,9,1430,1430,1430,1430,5
20120501|2012-05-09 04:30,9,1427,1427,1427,1427,5
20120501|2012-05-09 06:00,9,1425.5,1425.5,1424,1424,6
20120501|2012-05-09 07:00,9,1420,1420,1420,1420,2
20120501|2012-05-09 09:30,9,1416.5,1426.75,1411,1423.5,78
20120501|2012-05-09 10:00,9,1423.25,1427,1420,1424,61
20120501|2012-05-09 10:30,9,1430,1431.5,1428.25,1431.5,13
20120501|2012-05-09 11:00,9,1431.75,1431.75,1431.75,1431.75,3
20120501|2012-05-09 11:30,9,1430.75,1430.75,1430.75,1430.75,13
20120501|2012-05-09 12:00,9,1426.25,1429.5,1426.25,1429.5,6
20120501|2012-05-09 12:30,9,1429.25,1429.25,1429,1429,3
20120501|2012-05-09 13:00,9,1425.75,1427.75,1424.75,1427.75,19
20120501|2012-05-09 18:00,10,1427.5,1427.5,1427.5,1427.5,2
20120501|2012-05-09 19:00,10,1429.75,1429.75,1429.75,1429.75,1
20120501|2012-05-09 21:00,10,1433.75,1433.75,1433.75,1433.75,1
20120501|2012-05-10 00:00,10,1434.5,1434.75,1434.5,1434.75,3
20120501|2012-05-10 03:00,10,1440.25,1440.75,1440.25,1440.75,24
20120501|2012-05-10 05:00,10,1443.25,1443.25,1443.25,1443.25,1
20120501|2012-05-10 06:00,10,1442,1442,1442,1442,1
20120501|2012-05-10 09:30,10,1450.75,1455,1447.5,1448.5,44
20120501|2012-05-10 10:00,10,1442.75,1447.5,1442.75,1447.5,2
20120501|2012-05-10 10:30,10,1447.5,1449.75,1447.5,1449.75,17
20120501|2012-05-10 11:00,10,1446.5,1450.25,1446.5,1450.25,9
20120501|2012-05-10 11:30,10,1452,1452,1450,1450,17
20120501|2012-05-10 12:00,10,1448.75,1449,1448.25,1448.75,20
20120501|2012-05-10 12:30,10,1448.5,1448.75,1447,1447,8
20120501|2012-05-10 20:00,11,1448,1448,1445.75,1445.75,4
20120501|2012-05-10 20:30,11,1447.75,1448,1447.75,1448,2
20120501|2012-05-11 00:30,11,1431,1431,1431,1431,1
20120501|2012-05-11 01:30,11,1432,1432,1432,1432,4
20120501|2012-05-11 06:30,11,1436.25,1436.5,1436.25,1436.5,2
20120501|2012-05-11 09:30,11,1435.75,1440.5,1435.75,1440.5,33
20120501|2012-05-11 10:00,11,1437.25,1439.25,1435,1435,10
20120501|2012-05-11 10:30,11,1435,1435,1432.25,1432.5,9
20120501|2012-05-11 11:00,11,1431,1431,1420.5,1420.5,39
20120501|2012-05-11 11:30,11,1415.25,1417.25,1415.25,1417.25,11
20120501|2012-05-11 12:00,11,1416,1416,1414.5,1414.75,6
20120501|2012-05-11 12:30,11,1415.5,1415.5,1410.5,1411,8
20120501|2012-05-11 13:00,11,1413.75,1413.75,1402.75,1402.75,20
20120501|2012-05-13 18:00,14,1400,1400,1397.25,1397.25,3
20120501|2012-05-13 18:30,14,1390.75,1391.5,1390.75,1391.5,2
20120501|2012-05-13 20:30,14,1388,1388,1388,1388,2
20120501|2012-05-13 21:00,14,1388,1389,1388,1388,13
20120501|2012-05-13 22:00,14,1387.25,1387.25,1387,1387,13
20120501|2012-05-13 22:30,14,1386.75,1386.75,1386.75,1386.75,3
20120501|2012-05-14 05:30,14,1373.75,1375.25,1373.5,1375.25,10
20120501|2012-05-14 06:00,14,1375.5,1375.5,1375.5,1375.5,1
20120501|2012-05-14 07:00,14,1378,1378.5,1378,1378.5,10
20120501|2012-05-14 09:30,14,1378.5,1384.5,1377.5,1379.5,36
20120501|2012-05-14 10:00,14,1381.75,1381.75,1381.75,1381.75,1
20120501|2012-05-14 10:30,14,1383,1388,1383,1387.75,9
20120501|2012-05-14 11:00,14,1389,1389.75,1389,1389.75,2
20120501|2012-05-14 11:30,14,1390.25,1394,1390.25,1394,3
20120701|2011-12-14 20:30,15,1134.25,1136.5,1133,1136.5,200
20120701|2011-12-14 21:00,15,1136.75,1137.25,1136,1137.25,122
20120701|2011-12-14 21:30,15,1136.5,1136.5,1136.5,1136.5,1
20120701|2011-12-14 22:00,15,1137,1137.25,1135.75,1135.75,12
20120701|2011-12-14 22:30,15,1136.5,1136.5,1136,1136,4
20120701|2011-12-14 23:00,15,1136,1136,1135.75,1135.75,2
20120701|2011-12-14 23:30,15,1135,1137.5,1134,1137.25,133
20120701|2011-12-15 00:00,15,1137.75,1139.75,1137.75,1139.75,59
20120701|2011-12-15 00:30,15,1139.5,1142.5,1139.5,1142.5,246
20120701|2011-12-15 01:00,15,1140.25,1140.5,1139.75,1140.5,3
20120701|2011-12-15 01:30,15,1142.5,1142.5,1142.5,1142.5,3
20120701|2011-12-15 02:00,15,1142.75,1142.75,1142.75,1142.75,4
20120701|2011-12-15 02:30,15,1142.75,1142.75,1140.5,1140.5,3
20120701|2011-12-15 03:00,15,1136.5,1136.5,1136.5,1136.5,5
20120701|2011-12-15 03:30,15,1134.5,1134.5,1134.5,1134.5,10
20120701|2011-12-15 04:00,15,1137.25,1137.25,1137.25,1137.25,1
20120701|2011-12-15 04:30,15,1138.5,1138.5,1138.5,1138.5,5
20120701|2011-12-15 05:00,15,1140.25,1140.25,1138.5,1139.25,16
20120701|2011-12-15 06:30,15,1139.5,1139.5,1139.5,1139.5,1
20120701|2011-12-15 07:00,15,1139.25,1139.75,1139.25,1139.5,7
20120701|2011-12-15 09:30,15,1140,1142.75,1136,1137.75,761
20120701|2011-12-15 10:00,15,1138,1139,1136,1139,273
20120701|2011-12-15 10:30,15,1138.75,1141,1138.5,1141,304
20120701|2011-12-15 11:00,15,1140.5,1140.75,1137.5,1138.5,176
20120701|2011-12-15 11:30,15,1138.75,1139,1137.75,1138.5,64
20120701|2011-12-15 12:00,15,1138.75,1140.25,1138.25,1140.25,48
20120701|2011-12-15 12:30,15,1140.5,1141.25,1139.5,1140.75,208
20120701|2011-12-15 13:00,15,1140.25,1144,1140.25,1144,297
20120701|2011-12-15 18:00,16,1142,1146,1142,1146,40
20120701|2011-12-15 18:30,16,1144.25,1145,1144,1145,23
20120701|2011-12-15 19:00,16,1143.75,1144.5,1143.5,1144,6
20120701|2011-12-15 19:30,16,1144.75,1144.75,1144.75,1144.75,8
20120701|2011-12-15 20:00,16,1146,1146,1145.5,1145.5,2
20120701|2011-12-15 20:30,16,1145,1145,1145,1145,10
20120701|2011-12-15 21:00,16,1145.25,1147,1145.25,1147,12
20120701|2011-12-15 21:30,16,1147.25,1147.25,1147.25,1147.25,1
20120701|2011-12-15 23:30,16,1147.25,1147.25,1146.75,1146.75,2
20120701|2011-12-16 00:00,16,1147.75,1148,1147.75,1148,4
20120701|2011-12-16 00:30,16,1147.5,1147.5,1147,1147,11
20120701|2011-12-16 02:00,16,1147,1147,1146,1146,16
20120701|2011-12-16 02:30,16,1146.5,1146.5,1146.5,1146.5,1
20120701|2011-12-16 03:00,16,1149,1149,1149,1149,2
20120701|2011-12-16 04:00,16,1147,1147,1146.25,1146.25,52
20120701|2011-12-16 04:30,16,1146.5,1146.5,1146.5,1146.5,201
20120701|2011-12-16 05:30,16,1145,1145,1145,1145,1
20120701|2011-12-16 06:00,16,1146,1146.25,1146,1146.25,72
20120701|2011-12-16 06:30,16,1147.25,1147.5,1147.25,1147.25,3
20120701|2011-12-16 07:00,16,1147,1147,1146,1146,11
20120701|2011-12-16 09:30,16,1148,1155,1145.75,1153.25,699
20120701|2011-12-16 10:00,16,1152.75,1158.75,1151.75,1154.75,563
20120701|2011-12-16 10:30,16,1155.75,1158.25,1154.5,1156,354
20120701|2011-12-16 11:00,16,1156.25,1158.75,1154.75,1157,174
20120701|2011-12-16 11:30,16,1157,1158,1155,1157.75,280
20120701|2011-12-16 12:00,16,1158,1160.5,1156,1157.25,972
20120701|2011-12-16 12:30,16,1158,1159.25,1155.5,1156.75,807
20120701|2011-12-16 13:00,16,1156.75,1160,1154.5,1160,1218
20120701|2011-12-18 18:00,19,1165.75,1174,1165.5,1171.75,83
20120701|2011-12-18 18:30,19,1170.75,1170.75,1169.5,1170.25,17
20120701|2011-12-18 19:00,19,1169,1169,1167,1167.5,26
20120701|2011-12-18 19:30,19,1167,1167,1165.25,1166.25,39
20120701|2011-12-18 20:00,19,1166,1166.75,1165.5,1166.75,41
20120701|2011-12-18 20:30,19,1166.25,1166.25,1164,1164,4
20120701|2011-12-18 22:00,19,1163,1163,1162.25,1162.25,10
20120701|2011-12-18 23:00,19,1162.75,1162.75,1162.75,1162.75,1
20120701|2011-12-18 23:30,19,1164.75,1166,1163.75,1164.75,10
20120701|2011-12-19 00:00,19,1166.5,1167.75,1166.5,1167.75,11
20120701|2011-12-19 00:30,19,1169,1169,1167,1167,5
20120701|2011-12-19 01:00,19,1168,1168.75,1167.5,1168.75,7
20120701|2011-12-19 02:00,19,1170,1171.75,1170,1170.75,8
20120701|2011-12-19 02:30,19,1171.25,1172,1171,1172,96
20120701|2011-12-19 03:00,19,1171.5,1173.5,1171.5,1173.5,47
20120701|2011-12-19 03:30,19,1173.75,1173.75,1173.25,1173.5,10
20120701|2011-12-19 04:00,19,1173.75,1174,1173.75,1174,6
20120701|2011-12-19 04:30,19,1172.5,1174.5,1172.5,1174.5,8
20120701|2011-12-19 05:00,19,1174.5,1174.75,1174.5,1174.75,4
20120701|2011-12-19 05:30,19,1175,1176.25,1175,1175.5,12
20120701|2011-12-19 06:00,19,1176.5,1176.75,1175.25,1175.5,38
20120701|2011-12-19 06:30,19,1176,1176.75,1176,1176.75,8
20120701|2011-12-19 07:00,19,1176.25,1176.25,1176.25,1176.25,26
20120701|2011-12-19 09:30,19,1176,1177.75,1169.5,1170.75,583
20120701|2011-12-19 10:00,19,1170.5,1172,1168.25,1170.5,429
20120701|2011-12-19 10:30,19,1170.5,1171.25,1167.25,1171.25,369
20120701|2011-12-19 11:00,19,1171.25,1172,1168,1169.5,688
20120701|2011-12-19 11:30,19,1169.5,1174,1168.75,1172.5,275
20120701|2011-12-19 12:00,19,1172.25,1173.25,1168.25,1168.75,478
20120701|2011-12-19 12:30,19,1169,1170.5,1166.5,1167.5,254
20120701|2011-12-19 13:00,19,1166.75,1169.75,1166.25,1169.75,223
20120701|2011-12-19 18:00,20,1165.75,1168.25,1165.25,1168.25,27
20120701|2011-12-19 18:30,20,1168,1169.75,1168,1169.75,4
20120701|2011-12-19 19:00,20,1169.5,1170.5,1167.5,1168,25
20120701|2011-12-19 19:30,20,1167.75,1167.75,1167.75,1167.75,1
20120701|2011-12-19 20:00,20,1169.25,1169.25,1169.25,1169.25,1
20120701|2011-12-19 20:30,20,1168,1170,1168,1170,4
20120701|2011-12-19 21:00,20,1167.75,1168,1167.75,1168,2
20120701|2011-12-19 22:00,20,1168.5,1168.5,1168.5,1168.5,8
20120701|2011-12-19 23:00,20,1168.5,1168.5,1166.5,1166.5,32
20120701|2011-12-19 23:30,20,1167,1167,1166,1166,4
20120701|2011-12-20 00:30,20,1166.25,1166.25,1166,1166.25,8
20120701|2011-12-20 02:00,20,1167.25,1168.75,1167.25,1168.75,4
20120701|2011-12-20 02:30,20,1170.5,1174,1170.5,1174,8
20120701|2011-12-20 03:00,20,1174,1174,1174,1174,1
20120701|2011-12-20 04:00,20,1173.25,1173.25,1173.25,1173.25,1
20120701|2011-12-20 05:00,20,1171,1171,1171,1171,5
20120701|2011-12-20 05:30,20,1172,1172.25,1172,1172.25,9
20120701|2011-12-20 06:30,20,1173.25,1173.75,1173.25,1173.5,5
20120701|2011-12-20 07:00,20,1174.5,1174.5,1172.25,1172.5,246
20120701|2011-12-20 09:30,20,1174.75,1179.75,1169.5,1173.75,646
20120701|2011-12-20 10:00,20,1175,1175.25,1167.5,1168.5,501
20120701|2011-12-20 10:30,20,1169.25,1170.5,1168,1169.25,220
20120701|2011-12-20 11:00,20,1170,1171.75,1168,1171.75,152
20120701|2011-12-20 11:30,20,1171.75,1174.25,1171.75,1173.25,170
20120701|2011-12-20 12:00,20,1173.5,1173.5,1169.5,1171.25,112
20120701|2011-12-20 12:30,20,1171.75,1173.25,1171.25,1173.25,73
20120701|2011-12-20 13:00,20,1173.5,1175,1172.5,1174.75,274
20120701|2011-12-20 18:00,21,1176.5,1176.5,1176.5,1176.5,1
20120701|2011-12-20 18:30,21,1176.25,1177.25,1176.25,1177.25,9
20120701|2011-12-20 19:00,21,1175.75,1176.75,1173.75,1173.75,20
20120701|2011-12-20 19:30,21,1175.75,1175.75,1175.5,1175.5,9
20120701|2011-12-20 20:00,21,1174.75,1174.75,1174.75,1174.75,2
20120701|2011-12-20 20:30,21,1174.25,1174.75,1173.25,1174.75,19
20120701|2011-12-20 21:00,21,1175.5,1175.5,1173,1173,6
20120701|2011-12-20 23:00,21,1175,1175,1175,1175,1
20120701|2011-12-20 23:30,21,1173.75,1174,1173.5,1173.5,15
20120701|2011-12-21 00:00,21,1173,1173.25,1173,1173.25,4
20120701|2011-12-21 00:30,21,1173.25,1173.25,1172.25,1172.25,42
20120701|2011-12-21 01:00,21,1172.25,1172.25,1172.25,1172.25,2
20120701|2011-12-21 01:30,21,1172.25,1172.25,1172.25,1172.25,1
20120701|2011-12-21 02:00,21,1172.5,1175.5,1172.25,1174,18
20120701|2011-12-21 02:30,21,1175.5,1175.5,1175.5,1175.5,12
20120701|2011-12-21 03:00,21,1176.75,1177,1176.75,1177,2
20120701|2011-12-21 03:30,21,1177.25,1177.25,1177.25,1177.25,4
20120701|2011-12-21 04:00,21,1176.5,1178,1176.5,1178,18
20120701|2011-12-21 04:30,21,1177.75,1178,1174,1174,18
20120701|2011-12-21 05:00,21,1173.75,1174.75,1173,1174.75,14
20120701|2011-12-21 05:30,21,1172.75,1174,1172.75,1174,8
20120701|2011-12-21 06:00,21,1171.75,1172.25,1171.5,1171.5,9
20120701|2011-12-21 06:30,21,1170,1170.25,1163.25,1163.25,110
20120701|2011-12-21 07:00,21,1162.5,1168,1162.5,1168,47
20120701|2011-12-21 09:30,21,1169.25,1175.75,1168.25,1172.5,585
20120701|2011-12-21 10:00,21,1172.75,1173.75,1170,1173.5,275
20120701|2011-12-21 10:30,21,1175,1178.75,1174.25,1178.75,213
20120701|2011-12-21 11:00,21,1177.75,1188.5,1176.5,1185,293
20120701|2011-12-21 11:30,21,1185,1185.75,1182.75,1182.75,168
20120701|2011-12-21 12:00,21,1185.25,1185.75,1181,1182,139
20120701|2011-12-21 12:30,21,1182.5,1186,1181.5,1183.25,119
20120701|2011-12-21 13:00,21,1184,1185.5,1182.5,1183,148
20120701|2011-12-21 18:00,22,1183,1183.5,1182.5,1183.5,19
20120701|2011-12-21 18:30,22,1183,1183.75,1182.75,1182.75,5
20120701|2011-12-21 19:00,22,1181.75,1181.75,1177,1177,535
20120701|2011-12-21 19:30,22,1176.5,1177.25,1175.25,1175.75,128
20120701|2011-12-21 20:00,22,1177.5,1177.75,1176,1176.25,160
20120701|2011-12-21 20:30,22,1176.25,1176.75,1175,1175.25,169
20120701|2011-12-21 21:00,22,1175.5,1176.25,1175,1175,40
20120701|2011-12-21 21:30,22,1175,1175,1175,1175,21
20120701|2011-12-21 22:00,22,1175,1175.5,1174.5,1175,37
20120701|2011-12-21 22:30,22,1175,1175,1175,1175,11
20120701|2011-12-21 23:00,22,1175.25,1175.5,1175,1175,71
20120701|2011-12-21 23:30,22,1175,1175,1173.5,1174,122
20120701|2011-12-22 00:00,22,1174,1176.25,1174,1176.25,130
20120701|2011-12-22 00:30,22,1176.25,1177.25,1176.25,1177,112
20120701|2011-12-22 01:00,22,1177,1178,1177,1178,16
20120701|2011-12-22 01:30,22,1177,1177,1177,1177,10
20120701|2011-12-22 02:00,22,1177,1181.5,1177,1181.5,14
20120701|2011-12-22 02:30,22,1181.75,1181.75,1179.75,1179.75,4
20120701|2011-12-22 03:00,22,1180.5,1180.75,1180.25,1180.25,3
20120701|2011-12-22 03:30,22,1179.75,1179.75,1179.5,1179.5,2
20120701|2011-12-22 04:00,22,1179.5,1179.5,1179.5,1179.5,1
20120701|2011-12-22 04:30,22,1176.75,1177.5,1176.75,1177.5,10
20120701|2011-12-22 05:30,22,1182.25,1184.5,1182.25,1184.25,19
20120701|2011-12-22 06:30,22,1185.5,1187.75,1185,1187.75,43
20120701|2011-12-22 07:00,22,1186.75,1186.75,1184.5,1184.5,16
20120701|2011-12-22 09:30,22,1184.75,1193.5,1183.5,1191.75,1063
20120701|2011-12-22 10:00,22,1192,1196,1191.75,1194.25,536
20120701|2011-12-22 10:30,22,1194.75,1197,1192.5,1192.5,414
20120701|2011-12-22 11:00,22,1192.25,1196,1191.5,1193.75,158
20120701|2011-12-22 11:30,22,1193.75,1193.75,1189,1192.25,193
20120701|2011-12-22 12:00,22,1192,1194.5,1191.75,1193.75,109
20120701|2011-12-22 12:30,22,1194,1195.25,1193.5,1194.25,229
20120701|2011-12-22 13:00,22,1194.5,1194.5,1190,1190,295
20120701|2011-12-22 18:00,23,1190,1190.5,1188.75,1188.75,15
20120701|2011-12-22 18:30,23,1187.75,1187.75,1187,1187,125
20120701|2011-12-22 19:00,23,1186,1186.5,1185.75,1186.5,220
20120701|2011-12-22 19:30,23,1186,1186.25,1186,1186,159
20120701|2011-12-22 20:30,23,1188,1188,1186.75,1187,41
20120701|2011-12-22 21:00,23,1186.75,1186.75,1186.5,1186.5,50
20120701|2011-12-22 21:30,23,1187,1187,1187,1187,1
20120701|2011-12-22 22:00,23,1187,1187.25,1187,1187.25,66
20120701|2011-12-22 22:30,23,1187.75,1187.75,1186.75,1186.75,50
20120701|2011-12-22 23:30,23,1187.5,1187.5,1186.75,1186.75,70
20120701|2011-12-23 00:00,23,1186.5,1187,1186.5,1186.75,139
20120701|2011-12-23 00:30,23,1186.25,1187.25,1186,1186.75,117
20120701|2011-12-23 01:00,23,1186.25,1186.5,1186.25,1186.5,7
20120701|2011-12-23 01:30,23,1187,1187.25,1186.5,1186.5,126
20120701|2011-12-23 02:00,23,1186.25,1189,1186.25,1189,20
20120701|2011-12-23 03:00,23,1190.25,1191.5,1190.25,1191.5,63
20120701|2011-12-23 03:30,23,1194,1195,1194,1195,5
20120701|2011-12-23 04:00,23,1194.25,1194.25,1194.25,1194.25,5
20120701|2011-12-23 04:30,23,1193.25,1193.25,1193.25,1193.25,5
20120701|2011-12-23 05:00,23,1192.5,1194,1192.5,1194,11
20120701|2011-12-23 06:00,23,1193.75,1195.25,1193.75,1195.25,17
20120701|2011-12-23 06:30,23,1195.5,1195.5,1195.5,1195.5,10
20120701|2011-12-23 07:00,23,1194.75,1194.75,1194.25,1194.25,4
20120701|2011-12-23 09:30,23,1191.75,1194.25,1186.5,1190,567
20120701|2011-12-23 10:00,23,1190.25,1192.25,1189,1190.75,161
20120701|2011-12-23 10:30,23,1191.5,1191.5,1190.5,1190.5,41
20120701|2011-12-23 11:00,23,1190.75,1195.5,1190.75,1194.75,101
20120701|2011-12-23 11:30,23,1194.25,1194.75,1193.5,1194,100
20120701|2011-12-23 12:00,23,1194,1194.5,1193.75,1193.75,138
20120701|2011-12-23 12:30,23,1194,1194.25,1193.5,1194,64
20120701|2011-12-23 13:00,23,1194,1194.25,1191.5,1191.5,157
20120701|2011-12-27 09:30,27,1200.25,1234.25,1200.25,1223.75,897
20120701|2011-12-27 10:00,27,1224,1226.25,1222.5,1223.5,968
20120701|2011-12-27 10:30,27,1223.5,1226.75,1222.5,1226.5,348
20120701|2011-12-27 11:00,27,1226,1227.5,1225.75,1227.5,328
20120701|2011-12-27 11:30,27,1227.5,1231.75,1227.25,1230.25,379
20120701|2011-12-27 12:00,27,1230.75,1230.75,1225.75,1228,352
20120701|2011-12-27 12:30,27,1228,1231.5,1226.5,1230.5,310
20120701|2011-12-27 13:00,27,1230.25,1231.5,1223,1225.5,985
20120701|2011-12-27 18:00,28,1224.5,1224.5,1221.75,1221.75,4
20120701|2011-12-27 18:30,28,1220,1220,1220,1220,5
20120701|2011-12-27 19:00,28,1218,1218.25,1212,1214,115
20120701|2011-12-27 19:30,28,1214,1214.75,1212.25,1214,721
20120701|2011-12-27 20:00,28,1215,1216,1214.5,1216,46
20120701|2011-12-27 20:30,28,1215.5,1215.5,1213.5,1214.25,27
20120701|2011-12-27 21:00,28,1214.75,1215,1214.75,1215,24
20120701|2011-12-27 21:30,28,1215,1215,1215,1215,8
20120701|2011-12-27 23:00,28,1215.75,1215.75,1215.75,1215.75,1
20120701|2011-12-27 23:30,28,1215.75,1215.75,1214,1214,135
20120701|2011-12-28 00:00,28,1214.25,1216.25,1213.5,1216,466
20120701|2011-12-28 00:30,28,1218.25,1218.25,1218.25,1218.25,1
20120701|2011-12-28 01:00,28,1217,1217,1216.25,1216.25,3
20120701|2011-12-28 02:00,28,1218.25,1218.25,1217.25,1217.25,3
20120701|2011-12-28 02:30,28,1218,1218,1216.5,1216.5,156
20120701|2011-12-28 03:00,28,1218,1219.25,1217.25,1219.25,15
20120701|2011-12-28 03:30,28,1218.25,1218.25,1218,1218,5
20120701|2011-12-28 04:00,28,1219,1220.25,1219,1220.25,14
20120701|2011-12-28 04:30,28,1220,1220,1220,1220,1
20120701|2011-12-28 05:00,28,1220.75,1220.75,1219.5,1219.5,3
20120701|2011-12-28 05:30,28,1218.5,1218.5,1218.25,1218.25,4
20120701|2011-12-28 06:00,28,1220.25,1223,1220.25,1222,82
20120701|2011-12-28 06:30,28,1221.25,1222,1219.25,1219.25,79
20120701|2011-12-28 07:00,28,1220.5,1221.25,1220.5,1221.25,14
20120701|2011-12-28 09:30,28,1221.75,1222.75,1216.25,1219,703
20120701|2011-12-28 10:00,28,1218.5,1220.75,1217,1219.5,607
20120701|2011-12-28 10:30,28,1219.5,1228,1218.5,1225,462
20120701|2011-12-28 11:00,28,1225.5,1232.5,1223.75,1232.25,258
20120701|2011-12-28 11:30,28,1232.75,1237,1230.5,1230.75,446
20120701|2011-12-28 12:00,28,1230.5,1230.5,1225.25,1225.75,123
20120701|2011-12-28 12:30,28,1225.75,1229.75,1224.5,1229,313
20120701|2011-12-28 13:00,28,1229.25,1231.25,1225.5,1226.5,137
20120701|2011-12-28 18:00,29,1224.5,1224.5,1224.5,1224.5,2
20120701|2011-12-28 19:00,29,1220,1220,1216.5,1218.5,623
20120701|2011-12-28 19:30,29,1220,1220.5,1220,1220.5,6
20120701|2011-12-28 20:30,29,1219.5,1219.5,1219.5,1219.5,6
20120701|2011-12-28 21:00,29,1218,1218,1218,1218,17
20120701|2011-12-28 22:00,29,1218.75,1218.75,1218.75,1218.75,2
20120701|2011-12-28 22:30,29,1218.5,1218.5,1218.5,1218.5,1
20120701|2011-12-28 23:00,29,1217.5,1217.5,1217.5,1217.5,4
20120701|2011-12-28 23:30,29,1217.5,1218,1217.5,1218,43
20120701|2011-12-29 00:00,29,1217,1217,1215.75,1215.75,67
20120701|2011-12-29 00:30,29,1215.75,1216.5,1215.5,1216.5,76
20120701|2011-12-29 01:00,29,1216.5,1216.75,1216.25,1216.75,23
20120701|2011-12-29 02:00,29,1217.5,1218,1217.5,1218,30
20120701|2011-12-29 02:30,29,1218,1218,1218,1218,12
20120701|2011-12-29 03:00,29,1217.75,1217.75,1217,1217,9
20120701|2011-12-29 03:30,29,1216.75,1217,1216.75,1217,9
20120701|2011-12-29 04:00,29,1217.5,1218.5,1217.5,1218.5,9
20120701|2011-12-29 04:30,29,1217.5,1220.25,1217.5,1220,4
20120701|2011-12-29 05:00,29,1222,1222.25,1222,1222.25,2
20120701|2011-12-29 05:30,29,1222.25,1222.5,1222.25,1222.5,501
20120701|2011-12-29 06:00,29,1222.25,1222.75,1218,1220.25,239
20120701|2011-12-29 06:30,29,1219.75,1220.5,1219.75,1220,6
20120701|2011-12-29 07:00,29,1218.5,1218.5,1217.5,1218.25,9
20120701|2011-12-29 09:30,29,1219.25,1230.25,1218.5,1223,804
20120701|2011-12-29 10:00,29,1223.5,1225.5,1218.5,1220.5,838
20120701|2011-12-29 10:30,29,1220.5,1221.25,1213.5,1214.5,266
20120701|2011-12-29 11:00,29,1214.25,1217.5,1212.25,1217,158
20120701|2011-12-29 11:30,29,1217,1217,1214.25,1216.25,146
20120701|2011-12-29 12:00,29,1216.25,1220.5,1216.25,1220.5,596
20120701|2011-12-29 12:30,29,1220.25,1220.5,1217.5,1217.75,302
20120701|2011-12-29 13:00,29,1218.25,1220,1216.5,1217,192
20120701|2011-12-29 18:00,30,1217,1218.5,1216,1218.25,24
20120701|2011-12-29 19:00,30,1217.75,1217.75,1217.75,1217.75,1
20120701|2011-12-29 19:30,30,1217.25,1217.75,1217.25,1217.75,5
20120701|2011-12-29 21:00,30,1217.25,1217.25,1217.25,1217.25,1
20120701|2011-12-29 21:30,30,1216.75,1216.75,1216.75,1216.75,1
20120701|2011-12-30 00:30,30,1217.25,1221.5,1217,1221.5,365
20120701|2011-12-30 01:00,30,1220.75,1220.75,1214.25,1215.25,304
20120701|2011-12-30 02:00,30,1219,1220.25,1219,1220.25,2
20120701|2011-12-30 02:30,30,1219.25,1220.5,1219.25,1220.5,3
20120701|2011-12-30 03:00,30,1222,1222,1221.75,1222,12
20120701|2011-12-30 03:30,30,1220.5,1220.5,1220.5,1220.5,19
20120701|2011-12-30 05:00,30,1220.25,1220.25,1219.75,1219.75,2
20120701|2011-12-30 05:30,30,1220,1221.25,1220,1220.75,26
20120701|2011-12-30 06:00,30,1221,1221,1220.75,1220.75,3
20120701|2011-12-30 06:30,30,1221.25,1222.75,1221,1221,8
20120701|2011-12-30 07:00,30,1220.25,1221.25,1220.25,1220.75,10
20120701|2011-12-30 09:30,30,1221,1227.75,1221,1227.75,717
20120701|2011-12-30 10:00,30,1227.5,1235,1227.25,1232.5,400
20120701|2011-12-30 10:30,30,1232.25,1232.5,1228.75,1228.75,304
20120701|2011-12-30 11:00,30,1228.5,1231.75,1228.5,1230.75,152
20120701|2011-12-30 11:30,30,1229.75,1230.75,1229.25,1229.5,146
20120701|2011-12-30 12:00,30,1229.75,1231.5,1227,1229.75,203
20120701|2011-12-30 12:30,30,1230.5,1232.5,1227.75,1229.25,207
20120701|2011-12-30 13:00,30,1229.25,1231.25,1226,1230.25,380
20120701|2012-01-03 09:30,3,1251,1263,1251,1255.5,1629
20120701|2012-01-03 10:00,3,1256,1257,1248.5,1248.75,765
20120701|2012-01-03 10:30,3,1248.5,1253.75,1248.5,1251,398
20120701|2012-01-03 11:00,3,1250.75,1251,1248,1249.5,427
20120701|2012-01-03 11:30,3,1249.25,1250,1246.25,1248.75,446
20120701|2012-01-03 12:00,3,1249.25,1252.25,1249,1249.5,403
20120701|2012-01-03 12:30,3,1250,1252,1242.25,1243.25,628
20120701|2012-01-03 13:00,3,1243.75,1250,1243.25,1246,489
20120701|2012-01-03 18:00,4,1245.25,1248,1245,1248,61
20120701|2012-01-03 18:30,4,1247.5,1247.5,1241.5,1241.5,12
20120701|2012-01-03 19:00,4,1241.25,1242.75,1239.75,1242.5,61
20120701|2012-01-03 19:30,4,1242.25,1242.25,1241.75,1241.75,5
20120701|2012-01-03 20:00,4,1242.75,1243.5,1242.5,1243.5,14
20120701|2012-01-03 20:30,4,1244,1244.25,1244,1244.25,3
20120701|2012-01-03 21:00,4,1242.75,1242.75,1242.75,1242.75,1
20120701|2012-01-03 23:00,4,1242.25,1244,1242.25,1244,18
20120701|2012-01-03 23:30,4,1243.25,1244,1243.25,1244,60
20120701|2012-01-04 04:30,4,1251.75,1252,1247.5,1247.5,156
20120701|2012-01-04 05:00,4,1247.5,1248,1241.75,1242.5,335
20120701|2012-01-04 05:30,4,1243,1243,1242,1242.75,7
20120701|2012-01-04 06:00,4,1242.25,1243.25,1242,1243.25,30
20120701|2012-01-04 06:30,4,1243.25,1247.25,1243,1244.75,101
20120701|2012-01-04 07:00,4,1244.25,1244.5,1243.5,1244,29
20120701|2012-01-04 09:30,4,1244,1250.25,1241.5,1249.75,1056
20120701|2012-01-04 10:00,4,1249.5,1250.25,1245,1248,372
20120701|2012-01-04 10:30,4,1248.5,1249,1245.75,1247,259
20120701|2012-01-04 11:00,4,1247.75,1251.25,1247,1250,366
20120701|2012-01-04 11:30,4,1250,1252.75,1247.75,1252.5,510
20120701|2012-01-04 12:00,4,1252,1254,1250.75,1253.75,485
20120701|2012-01-04 12:30,4,1253.5,1253.5,1248.25,1249.75,369
20120701|2012-01-04 13:00,4,1250.25,1250.5,1247.25,1248.75,288
20120701|2012-01-04 18:00,5,1248.5,1251.5,1248.5,1249.75,23
20120701|2012-01-04 18:30,5,1250.25,1250.5,1249.5,1249.5,10
20120701|2012-01-04 19:00,5,1249.75,1249.75,1244.25,1244.25,98
20120701|2012-01-04 19:30,5,1245,1247.25,1245,1246.5,24
20120701|2012-01-04 20:00,5,1246.5,1246.5,1246.25,1246.25,5
20120701|2012-01-04 20:30,5,1246,1250.5,1246,1247.75,32
20120701|2012-01-04 21:30,5,1248.25,1248.25,1247.75,1247.75,6
20120701|2012-01-04 22:30,5,1247.75,1249.25,1247.75,1249.25,9
20120701|2012-01-04 23:00,5,1249.25,1249.25,1248.5,1249.25,9
20120701|2012-01-04 23:30,5,1248.5,1249,1248.5,1249,13
20120701|2012-01-05 00:00,5,1248.5,1248.75,1247,1247.5,75
20120701|2012-01-05 00:30,5,1247.25,1247.75,1246,1246.5,92
20120701|2012-01-05 01:00,5,1247,1247.75,1247,1247.25,10
20120701|2012-01-05 01:30,5,1248,1250.25,1248,1250.25,24
20120701|2012-01-05 02:00,5,1250.25,1250.25,1246.5,1246.75,22
20120701|2012-01-05 02:30,5,1246.75,1246.75,1241.75,1242,82
20120701|2012-01-05 03:00,5,1241.5,1243.5,1241.25,1243.5,12
20120701|2012-01-05 03:30,5,1242,1242,1239.5,1239.75,38
20120701|2012-01-05 04:00,5,1239.5,1241,1239,1241,14
20120701|2012-01-05 04:30,5,1240.75,1241.25,1236,1238,39
20120701|2012-01-05 05:00,5,1238.5,1238.5,1237.25,1237.25,7
20120701|2012-01-05 05:30,5,1236.25,1237,1236,1236,24
20120701|2012-01-05 06:00,5,1236,1238.25,1236,1237.75,57
20120701|2012-01-05 06:30,5,1238.25,1238.25,1236.25,1236.5,23
20120701|2012-01-05 07:00,5,1236.25,1238,1236.25,1236.75,22
20120701|2012-01-05 09:30,5,1235,1240.5,1234,1239.5,869
20120701|2012-01-05 10:00,5,1238.5,1238.5,1234.5,1235.5,394
20120701|2012-01-05 10:30,5,1235.25,1235.75,1227.25,1229.75,816
20120701|2012-01-05 11:00,5,1230,1231.25,1225.5,1230.5,1165
20120701|2012-01-05 11:30,5,1229.5,1232,1227.25,1231.75,422
20120701|2012-01-05 12:00,5,1232,1232.5,1228,1229.5,253
20120701|2012-01-05 12:30,5,1228.75,1233,1228.5,1232.75,338
20120701|2012-01-05 13:00,5,1232.75,1234.75,1227,1227.25,1086
20120701|2012-01-05 18:00,6,1225.25,1226.5,1222.75,1224.75,40
20120701|2012-01-05 18:30,6,1224.75,1225.25,1224.25,1225.25,45
20120701|2012-01-05 19:00,6,1226.75,1229.75,1226.75,1228.5,118
20120701|2012-01-05 19:30,6,1228.25,1229,1228,1228,9
20120701|2012-01-05 20:00,6,1227,1228.5,1227,1227.75,79
20120701|2012-01-05 20:30,6,1227.75,1227.75,1227.75,1227.75,4
20120701|2012-01-05 21:00,6,1228,1228,1227.75,1227.75,8
20120701|2012-01-05 22:00,6,1228,1228,1228,1228,1
20120701|2012-01-05 22:30,6,1227.75,1227.75,1227.75,1227.75,8
20120701|2012-01-05 23:00,6,1227,1227,1227,1227,1
20120701|2012-01-05 23:30,6,1227,1229.75,1227,1229,16
20120701|2012-01-06 00:00,6,1229.25,1231.75,1229.25,1231,20
20120701|2012-01-06 00:30,6,1231,1231.75,1231,1231.5,11
20120701|2012-01-06 01:00,6,1231.5,1232.75,1231.25,1232.75,23
20120701|2012-01-06 01:30,6,1232.75,1236.5,1232.75,1236.5,26
20120701|2012-01-06 02:00,6,1235.75,1235.75,1235.75,1235.75,1
20120701|2012-01-06 02:30,6,1235.25,1238,1235.25,1237.75,55
20120701|2012-01-06 03:00,6,1237,1237.5,1235.5,1235.5,29
20120701|2012-01-06 03:30,6,1236.75,1236.75,1234,1234.5,52
20120701|2012-01-06 04:00,6,1235,1235,1235,1235,8
20120701|2012-01-06 04:30,6,1234,1234,1232.25,1232.25,12
20120701|2012-01-06 05:00,6,1233,1233,1230,1231.75,29
20120701|2012-01-06 05:30,6,1234,1236,1234,1235,15
20120701|2012-01-06 06:00,6,1234.75,1235.75,1234,1235.75,9
20120701|2012-01-06 06:30,6,1234.75,1235.5,1234,1234,10
20120701|2012-01-06 07:00,6,1233.5,1235,1233.5,1235,23
20120701|2012-01-06 09:30,6,1234.5,1235,1226.25,1228,627
20120701|2012-01-06 10:00,6,1227.25,1232.25,1226.5,1227.75,291
20120701|2012-01-06 10:30,6,1227.5,1230,1225.5,1227,141
20120701|2012-01-06 11:00,6,1226,1227.25,1224.75,1226.75,243
20120701|2012-01-06 11:30,6,1226.75,1227.25,1224.25,1224.5,196
20120701|2012-01-06 12:00,6,1224.5,1226,1221.25,1223,436
20120701|2012-01-06 12:30,6,1222.5,1226.25,1219.25,1220,514
20120701|2012-01-06 13:00,6,1220.75,1221.25,1212,1212,561
20120701|2012-01-08 18:00,9,1213.75,1220,1213,1220,193
20120701|2012-01-08 18:30,9,1219.25,1220.5,1218.75,1219.75,422
20120701|2012-01-08 19:00,9,1220.25,1222,1220,1221.5,62
20120701|2012-01-08 19:30,9,1221.5,1221.5,1221,1221.25,22
20120701|2012-01-08 20:00,9,1221.25,1221.75,1219.25,1221.75,30
20120701|2012-01-08 20:30,9,1222.25,1223.5,1221.75,1222.75,12
20120701|2012-01-08 21:00,9,1223.5,1223.5,1222.75,1223,6
20120701|2012-01-08 22:00,9,1222.25,1222.25,1222.25,1222.25,1
20120701|2012-01-08 23:00,9,1222.5,1222.75,1222.5,1222.75,7
20120701|2012-01-08 23:30,9,1223.25,1224,1223.25,1224,14
20120701|2012-01-09 00:00,9,1223.75,1224.5,1223.75,1224.5,5
20120701|2012-01-09 00:30,9,1224,1224,1224,1224,1
20120701|2012-01-09 01:00,9,1223.5,1223.5,1223.5,1223.5,2
20120701|2012-01-09 01:30,9,1223.5,1224.5,1223.5,1224.5,5
20120701|2012-01-09 02:00,9,1225,1225.5,1225,1225.5,3
20120701|2012-01-09 02:30,9,1227.5,1227.5,1226.25,1226.75,15
20120701|2012-01-09 03:00,9,1226,1226,1225.75,1225.75,21
20120701|2012-01-09 03:30,9,1225,1225.5,1224.5,1225.5,23
20120701|2012-01-09 04:00,9,1225.5,1225.5,1223.5,1223.5,29
20120701|2012-01-09 04:30,9,1226.75,1226.75,1225,1225,17
20120701|2012-01-09 05:00,9,1224.5,1224.75,1224.25,1224.25,6
20120701|2012-01-09 05:30,9,1224.5,1225.5,1224.5,1225.5,4
20120701|2012-01-09 06:00,9,1225.5,1225.5,1224.25,1224.25,9
20120701|2012-01-09 06:30,9,1224.25,1225,1224.25,1225,10
20120701|2012-01-09 07:00,9,1224.25,1224.25,1224.25,1224.25,9
20120701|2012-01-09 09:30,9,1226.5,1244,1226.5,1241.75,1467
20120701|2012-01-09 10:00,9,1242.5,1248,1239.75,1245.5,774
20120701|2012-01-09 10:30,9,1245.5,1249,1244.5,1247.5,377
20120701|2012-01-09 11:00,9,1248,1251.75,1247.75,1248,801
20120701|2012-01-09 11:30,9,1247.75,1248.5,1246,1247.25,179
20120701|2012-01-09 12:00,9,1247.5,1248,1246,1247.5,358
20120701|2012-01-09 12:30,9,1247.5,1250.5,1247,1248.5,340
20120701|2012-01-09 13:00,9,1248.75,1252.5,1246.25,1249.75,435
20120701|2012-01-09 18:00,10,1248.5,1250.25,1248.5,1249.75,26
20120701|2012-01-09 18:30,10,1249.25,1249.25,1246.5,1246.5,8
20120701|2012-01-09 19:00,10,1246.75,1246.75,1246.25,1246.75,8
20120701|2012-01-09 19:30,10,1247.5,1249.25,1247.5,1249,83
20120701|2012-01-09 20:00,10,1248.5,1248.75,1248,1248,103
20120701|2012-01-09 20:30,10,1248.25,1249.25,1247.75,1247.75,6
20120701|2012-01-09 21:00,10,1247.75,1249,1247.5,1248,85
20120701|2012-01-09 22:00,10,1248.75,1249.25,1247.75,1247.75,4
20120701|2012-01-09 22:30,10,1247.25,1247.25,1246.75,1246.75,3
20120701|2012-01-09 23:00,10,1247,1248.5,1247,1248.5,2
20120701|2012-01-09 23:30,10,1248.75,1250.5,1248,1249.75,13
20120701|2012-01-10 00:00,10,1250.5,1250.5,1250.5,1250.5,3
20120701|2012-01-10 00:30,10,1250.5,1251.75,1250.5,1251,20
20120701|2012-01-10 01:00,10,1249.5,1249.5,1249.5,1249.5,1
20120701|2012-01-10 01:30,10,1250,1250,1249.75,1249.75,10
20120701|2012-01-10 02:00,10,1249.75,1251.25,1249.5,1251,11
20120701|2012-01-10 03:00,10,1252,1253.5,1252,1253.5,63
20120701|2012-01-10 03:30,10,1254.25,1254.25,1250.5,1251.75,62
20120701|2012-01-10 04:00,10,1251.25,1251.25,1248,1248,178
20120701|2012-01-10 04:30,10,1246.5,1246.5,1238.5,1245.5,124
20120701|2012-01-10 05:00,10,1243,1244.25,1241.5,1243.75,30
20120701|2012-01-10 05:30,10,1244.5,1251.5,1244.5,1245,89
20120701|2012-01-10 06:00,10,1244.25,1244.5,1241,1241.25,34
20120701|2012-01-10 06:30,10,1243.5,1248,1243.5,1248,33
20120701|2012-01-10 07:00,10,1249.25,1250.5,1248,1250,79
20120701|2012-01-10 09:30,10,1249.5,1250.25,1239.5,1239.75,805
20120701|2012-01-10 10:00,10,1239.75,1245,1239.25,1245,392
20120701|2012-01-10 10:30,10,1244,1249.5,1243.5,1246.75,578
20120701|2012-01-10 11:00,10,1246.75,1247,1242.75,1243,152
20120701|2012-01-10 11:30,10,1242.25,1247.75,1242.25,1247,122
20120701|2012-01-10 12:00,10,1247.25,1247.75,1245.25,1246.75,176
20120701|2012-01-10 12:30,10,1246.75,1250.5,1246.5,1249.5,284
20120701|2012-01-10 13:00,10,1248.75,1251.5,1248.5,1249.25,227
20120701|2012-01-10 18:00,11,1247.75,1248,1242,1242,46
20120701|2012-01-10 18:30,11,1243.25,1245,1243.25,1245,4
20120701|2012-01-10 19:00,11,1245.75,1245.75,1244.75,1245.25,7
20120701|2012-01-10 19:30,11,1245.25,1245.25,1244.75,1244.75,4
20120701|2012-01-10 20:00,11,1244.5,1244.5,1244.5,1244.5,5
20120701|2012-01-10 20:30,11,1243.5,1243.5,1242.5,1242.5,7
20120701|2012-01-10 21:00,11,1243.25,1243.25,1243.25,1243.25,2
20120701|2012-01-10 22:30,11,1245.25,1245.5,1245.25,1245.5,26
20120701|2012-01-10 23:00,11,1245.5,1245.75,1245.5,1245.75,6
20120701|2012-01-10 23:30,11,1245.75,1246.25,1245.5,1246.25,41
20120701|2012-01-11 00:00,11,1246,1248,1246,1248,51
20120701|2012-01-11 00:30,11,1248,1248,1247.25,1248,21
20120701|2012-01-11 01:00,11,1248,1248,1247,1247,5
20120701|2012-01-11 01:30,11,1246.25,1248,1246.25,1247.5,7
20120701|2012-01-11 02:00,11,1248,1248,1248,1248,1
20120701|2012-01-11 02:30,11,1248.75,1250,1248.25,1248.25,8
20120701|2012-01-11 03:00,11,1248,1248,1247.5,1247.5,6
20120701|2012-01-11 03:30,11,1247,1247.5,1247,1247.5,135
20120701|2012-01-11 04:30,11,1244,1246.5,1244,1246.5,6
20120701|2012-01-11 05:00,11,1246.25,1246.25,1245.25,1245.25,17
20120701|2012-01-11 05:30,11,1241.25,1241.25,1239.25,1239.25,181
20120701|2012-01-11 06:00,11,1237.75,1238,1235,1235.75,105
20120701|2012-01-11 06:30,11,1236.25,1239.5,1235.5,1238.25,46
20120701|2012-01-11 07:00,11,1237.5,1239,1237.5,1237.5,171
20120701|2012-01-11 09:30,11,1236.5,1236.5,1227.75,1231.75,1098
20120701|2012-01-11 10:00,11,1231.5,1232.5,1222.75,1223.5,1529
20120701|2012-01-11 10:30,11,1223.25,1227.75,1221,1227,630
20120701|2012-01-11 11:00,11,1227.5,1228,1225.5,1226,284
20120701|2012-01-11 11:30,11,1226.25,1226.25,1223.25,1223.5,158
20120701|2012-01-11 12:00,11,1223.5,1224.5,1222,1224.25,193
20120701|2012-01-11 12:30,11,1224.5,1226.75,1223,1223.5,269
20120701|2012-01-11 13:00,11,1223.5,1225.25,1220,1221.5,791
20120701|2012-01-11 18:00,12,1221.75,1223.5,1221.25,1221.25,66
20120701|2012-01-11 18:30,12,1221.5,1221.5,1219.25,1220.25,46
20120701|2012-01-11 19:00,12,1219.75,1225,1219.75,1225,347
20120701|2012-01-11 19:30,12,1224.75,1226.75,1224.75,1226.75,75
20120701|2012-01-11 20:00,12,1226.25,1227.5,1225.75,1227,11
20120701|2012-01-11 20:30,12,1227,1227.25,1226.5,1226.75,32
20120701|2012-01-11 21:00,12,1226.5,1227.75,1226,1226.25,75
20120701|2012-01-11 21:30,12,1226.75,1227,1226.5,1226.5,11
20120701|2012-01-11 22:00,12,1226.25,1226.25,1226.25,1226.25,1
20120701|2012-01-11 23:30,12,1227,1228.75,1227,1227.75,97
20120701|2012-01-12 00:00,12,1228,1228.25,1228,1228.25,2
20120701|2012-01-12 00:30,12,1228.5,1228.5,1227.75,1227.75,34
20120701|2012-01-12 01:00,12,1227.75,1228,1227.5,1227.5,11
20120701|2012-01-12 01:30,12,1228,1229.75,1228,1229.75,23
20120701|2012-01-12 02:00,12,1229.5,1229.5,1229.5,1229.5,16
20120701|2012-01-12 02:30,12,1229.75,1231,1229.75,1231,39
20120701|2012-01-12 03:00,12,1229.75,1231,1229.5,1231,6
20120701|2012-01-12 03:30,12,1230.75,1233.25,1230.75,1231.75,19
20120701|2012-01-12 04:00,12,1231.5,1231.5,1231.5,1231.5,2
20120701|2012-01-12 04:30,12,1230.25,1230.25,1228,1228,15
20120701|2012-01-12 05:00,12,1229,1230,1229,1230,10
20120701|2012-01-12 05:30,12,1228.25,1228.25,1227.5,1227.5,8
20120701|2012-01-12 06:00,12,1229.5,1230,1229,1229.25,180
20120701|2012-01-12 06:30,12,1229.5,1229.5,1227.75,1229,19
20120701|2012-01-12 07:00,12,1228.5,1228.5,1224.5,1224.5,68
20120701|2012-01-12 09:30,12,1185.25,1188.75,1170.5,1186.25,4349
20120701|2012-01-12 10:00,12,1186,1190.75,1182.5,1190.25,1469
20120701|2012-01-12 10:30,12,1190.75,1194,1189.25,1193.25,920
20120701|2012-01-12 11:00,12,1193.5,1202.25,1193.25,1198,994
20120701|2012-01-12 11:30,12,1197.75,1199.5,1195.75,1197,270
20120701|2012-01-12 12:00,12,1196.5,1198.25,1196.5,1197.5,426
20120701|2012-01-12 12:30,12,1197.5,1206,1195.75,1205.5,723
20120701|2012-01-12 13:00,12,1207,1207.25,1201.5,1204.25,629
20120701|2012-01-12 18:00,13,1201.5,1204.5,1201.5,1203.25,60
20120701|2012-01-12 18:30,13,1202,1206.5,1202,1206.5,11
20120701|2012-01-12 19:00,13,1209,1211.75,1208.75,1211.75,678
20120701|2012-01-12 19:30,13,1211.75,1214,1211.75,1213.5,173
20120701|2012-01-12 20:00,13,1213.5,1214.75,1212,1212,132
20120701|2012-01-12 20:30,13,1211,1214,1211,1212.75,211
20120701|2012-01-12 21:00,13,1212.75,1213.75,1211.25,1212,98
20120701|2012-01-12 21:30,13,1211.5,1211.5,1206.75,1206.75,75
20120701|2012-01-12 22:00,13,1207.75,1210.25,1207.75,1208.25,7
20120701|2012-01-12 22:30,13,1208.5,1208.5,1208.5,1208.5,1
20120701|2012-01-12 23:00,13,1207.5,1208,1207.25,1208,3
20120701|2012-01-12 23:30,13,1210,1213.25,1210,1213,120
20120701|2012-01-13 00:00,13,1213.25,1213.25,1212.25,1213,154
20120701|2012-01-13 00:30,13,1213.25,1213.25,1211,1211.25,71
20120701|2012-01-13 01:00,13,1210.75,1210.75,1209.5,1210.5,24
20120701|2012-01-13 01:30,13,1210.5,1210.5,1207,1207,11
20120701|2012-01-13 02:00,13,1206,1206,1203,1205.75,14
20120701|2012-01-13 02:30,13,1206.5,1206.75,1204.75,1205.75,18
20120701|2012-01-13 03:00,13,1207.25,1210,1207.25,1210,27
20120701|2012-01-13 03:30,13,1209.75,1211.5,1209.75,1211.25,40
20120701|2012-01-13 04:00,13,1212.5,1212.5,1206,1209.25,48
20120701|2012-01-13 04:30,13,1211.25,1211.25,1206.25,1206.25,18
20120701|2012-01-13 05:00,13,1206,1208,1205.75,1208,44
20120701|2012-01-13 05:30,13,1208,1208,1205.5,1205.5,184
20120701|2012-01-13 06:00,13,1206,1207.25,1205.5,1207,248
20120701|2012-01-13 06:30,13,1206.75,1206.75,1204,1205.75,131
20120701|2012-01-13 07:00,13,1205.5,1205.5,1200.25,1200.25,172
20120701|2012-01-13 09:30,13,1194,1201.75,1192,1200.5,1523
20120701|2012-01-13 10:00,13,1200.25,1202,1196.5,1200,544
20120701|2012-01-13 10:30,13,1199.75,1201.5,1194.25,1194.5,550
20120701|2012-01-13 11:00,13,1194.5,1194.5,1186,1186.5,994
20120701|2012-01-13 11:30,13,1186.5,1188.75,1182,1183.5,426
20120701|2012-01-13 12:00,13,1183.75,1186,1181.25,1184.5,295
20120701|2012-01-13 12:30,13,1184,1185.5,1182.25,1183.5,287
20120701|2012-01-13 13:00,13,1183.5,1183.5,1177,1177.75,904
20120701|2012-01-16 18:00,17,1189.75,1190,1182.75,1189.75,419
20120701|2012-01-16 18:30,17,1189.5,1190.25,1188.25,1189.5,99
20120701|2012-01-16 19:00,17,1190.25,1194.25,1190.25,1191.75,512
20120701|2012-01-16 19:30,17,1191.5,1193.5,1190.75,1193.5,457
20120701|2012-01-16 20:00,17,1193.5,1193.5,1192.25,1192.25,8
20120701|2012-01-16 20:30,17,1189.75,1191.25,1189.75,1191.25,207
20120701|2012-01-16 21:00,17,1191.25,1192.5,1191.25,1192,37
20120701|2012-01-16 21:30,17,1191.5,1191.5,1191.5,1191.5,3
20120701|2012-01-16 22:00,17,1191.5,1191.5,1191.5,1191.5,2
20120701|2012-01-16 22:30,17,1192.75,1192.75,1192.75,1192.75,2
20120701|2012-01-16 23:00,17,1193.5,1193.5,1193.5,1193.5,1
20120701|2012-01-16 23:30,17,1193.5,1196,1193.5,1195.75,27
20120701|2012-01-17 00:00,17,1196.25,1196.75,1196,1196.75,13
20120701|2012-01-17 00:30,17,1196.25,1196.25,1195.75,1195.75,5
20120701|2012-01-17 01:00,17,1197.75,1197.75,1197.5,1197.5,4
20120701|2012-01-17 01:30,17,1196.25,1197.75,1196.25,1197.75,29
20120701|2012-01-17 02:00,17,1197.75,1198,1196,1196,89
20120701|2012-01-17 02:30,17,1196,1198,1196,1198,72
20120701|2012-01-17 03:00,17,1197.75,1200,1197.75,1200,166
20120701|2012-01-17 03:30,17,1200.25,1206.5,1199.5,1205,230
20120701|2012-01-17 04:00,17,1204.25,1204.25,1201.75,1202.25,9
20120701|2012-01-17 04:30,17,1199.5,1200.25,1198.5,1198.5,15
20120701|2012-01-17 05:00,17,1197.75,1200,1197.75,1198.5,15
20120701|2012-01-17 05:30,17,1198.25,1198.25,1194.75,1194.75,14
20120701|2012-01-17 06:00,17,1194.5,1197.25,1194.5,1197,16
20120701|2012-01-17 06:30,17,1195.25,1196.5,1195,1195.75,18
20120701|2012-01-17 07:00,17,1196,1196.5,1196,1196.5,32
20120701|2012-01-17 09:30,17,1197,1197.5,1189.5,1194.25,1168
20120701|2012-01-17 10:00,17,1194.25,1198.75,1192,1194.5,420
20120701|2012-01-17 10:30,17,1194.75,1196,1193.75,1195.25,245
20120701|2012-01-17 11:00,17,1195.25,1197.25,1194,1194,271
20120701|2012-01-17 11:30,17,1194.25,1196,1193.5,1195.75,305
20120701|2012-01-17 12:00,17,1195.75,1199.5,1194.75,1197.25,313
20120701|2012-01-17 12:30,17,1198,1201.5,1198,1200.25,988
20120701|2012-01-17 13:00,17,1200.75,1205,1200.25,1202.25,461
20120701|2012-01-17 18:00,18,1201.25,1202.75,1197.75,1198,45
20120701|2012-01-17 18:30,18,1197,1199.5,1196.75,1197.75,19
20120701|2012-01-17 19:00,18,1199.75,1200.5,1198.5,1199,37
20120701|2012-01-17 19:30,18,1198.75,1199.75,1198.25,1199,39
20120701|2012-01-17 20:00,18,1200.25,1200.25,1198.75,1198.75,8
20120701|2012-01-17 20:30,18,1199.25,1200,1199,1200,9
20120701|2012-01-17 21:00,18,1200.5,1200.5,1197.75,1199.5,32
20120701|2012-01-17 21:30,18,1199.75,1200,1199.75,1200,4
20120701|2012-01-17 23:00,18,1200,1200,1200,1200,1
20120701|2012-01-17 23:30,18,1200,1200.25,1197.25,1197.5,40
20120701|2012-01-18 00:00,18,1197,1197,1195.5,1195.5,15
20120701|2012-01-18 00:30,18,1196,1196.25,1194,1194,50
20120701|2012-01-18 01:00,18,1194,1195.75,1194,1195.75,20
20120701|2012-01-18 01:30,18,1196,1198,1196,1198,37
20120701|2012-01-18 02:00,18,1198.5,1198.5,1194,1194,6
20120701|2012-01-18 02:30,18,1193.75,1195.25,1193.75,1194,25
20120701|2012-01-18 03:30,18,1196.75,1199.25,1196.75,1199.25,5
20120701|2012-01-18 04:00,18,1200,1201,1197,1197,59
20120701|2012-01-18 04:30,18,1196.75,1196.75,1193,1193,59
20120701|2012-01-18 05:00,18,1193,1193,1192,1192,18
20120701|2012-01-18 05:30,18,1194.25,1194.25,1193,1193.5,101
20120701|2012-01-18 06:00,18,1193.75,1194,1191.25,1192,151
20120701|2012-01-18 06:30,18,1192,1193,1191.75,1193,19
20120701|2012-01-18 07:00,18,1193,1194.5,1192.5,1194.5,93
20120701|2012-01-18 09:30,18,1194.5,1199.75,1193,1199.75,1039
20120701|2012-01-18 10:00,18,1200,1204.5,1196,1196.25,824
20120701|2012-01-18 10:30,18,1196.25,1196.5,1191.5,1193,581
20120701|2012-01-18 11:00,18,1192.75,1194.75,1190,1193.5,330
20120701|2012-01-18 11:30,18,1193.5,1195.25,1193,1193,208
20120701|2012-01-18 12:00,18,1192.25,1195.75,1192,1195.5,322
20120701|2012-01-18 12:30,18,1196,1198.5,1194.75,1195.75,325
20120701|2012-01-18 13:00,18,1195.5,1202.5,1195.5,1200,742
20120701|2012-01-18 18:00,19,1201,1207,1201,1207,48
20120701|2012-01-18 18:30,19,1206.5,1207.5,1205.75,1205.75,47
20120701|2012-01-18 19:00,19,1205,1205.25,1199.75,1199.75,201
20120701|2012-01-18 19:30,19,1201,1201,1198.5,1199.25,173
20120701|2012-01-18 20:00,19,1199,1200,1199,1199.25,34
20120701|2012-01-18 20:30,19,1199,1201.75,1198,1199.25,106
20120701|2012-01-18 21:00,19,1198,1198,1198,1198,1
20120701|2012-01-18 21:30,19,1200,1200,1200,1200,2
20120701|2012-01-18 22:00,19,1200,1200.25,1200,1200.25,3
20120701|2012-01-18 22:30,19,1200,1201.25,1200,1201.25,16
20120701|2012-01-18 23:30,19,1201.5,1201.5,1201.25,1201.25,3
20120701|2012-01-19 00:00,19,1201.25,1201.25,1201,1201.25,71
20120701|2012-01-19 00:30,19,1201.25,1203,1200.75,1201.75,120
20120701|2012-01-19 01:00,19,1202.5,1204.25,1202.5,1204.25,19
20120701|2012-01-19 01:30,19,1204,1204,1203.5,1204,11
20120701|2012-01-19 02:00,19,1205,1206.5,1205,1206.5,13
20120701|2012-01-19 02:30,19,1206.75,1206.75,1205.5,1206,17
20120701|2012-01-19 03:00,19,1208,1209,1206,1209,72
20120701|2012-01-19 03:30,19,1209,1210,1209,1210,133
20120701|2012-01-19 04:00,19,1210,1210,1208.25,1208.25,22
20120701|2012-01-19 04:30,19,1209,1209,1208,1208.25,14
20120701|2012-01-19 05:00,19,1208.5,1208.5,1207.5,1208.25,35
20120701|2012-01-19 05:30,19,1209.25,1209.5,1208.25,1209,30
20120701|2012-01-19 06:00,19,1209,1211.5,1209,1211.25,93
20120701|2012-01-19 06:30,19,1211.75,1211.75,1210.25,1210.75,30
20120701|2012-01-19 07:00,19,1211.5,1211.75,1209.5,1210.75,102
20120701|2012-01-19 09:30,19,1209.25,1212.75,1206,1209.25,1074
20120701|2012-01-19 10:00,19,1209.75,1213,1207.25,1207.5,799
20120701|2012-01-19 10:30,19,1207.5,1211.25,1207.5,1210,238
20120701|2012-01-19 11:00,19,1210.25,1211,1208,1208.25,274
20120701|2012-01-19 11:30,19,1208,1210,1207.75,1209.25,465
20120701|2012-01-19 12:00,19,1209,1212,1208.25,1210.25,562
20120701|2012-01-19 12:30,19,1210,1210.75,1208.75,1209.75,454
20120701|2012-01-19 13:00,19,1210,1212.75,1209.75,1212.25,766
20120701|2012-01-19 18:00,20,1212.75,1213.5,1212,1213,38
20120701|2012-01-19 18:30,20,1212.75,1215,1212.75,1215,19
20120701|2012-01-19 19:00,20,1212.75,1213,1209.25,1210.5,119
20120701|2012-01-19 19:30,20,1212.5,1212.5,1211,1211.25,153
20120701|2012-01-19 20:00,20,1211.5,1211.75,1211,1211.5,100
20120701|2012-01-19 20:30,20,1212.5,1212.75,1211.5,1212,11
20120701|2012-01-19 21:00,20,1213.75,1215,1213.5,1214.75,19
20120701|2012-01-19 21:30,20,1214.75,1216,1214.5,1216,24
20120701|2012-01-19 22:00,20,1214.5,1215,1214.25,1215,6
20120701|2012-01-19 22:30,20,1215.75,1215.75,1215.75,1215.75,3
20120701|2012-01-19 23:00,20,1215,1215,1215,1215,1
20120701|2012-01-19 23:30,20,1215,1215,1213.5,1213.5,3
20120701|2012-01-20 00:30,20,1215.25,1218,1215.25,1218,47
20120701|2012-01-20 01:00,20,1217.5,1218,1216.75,1218,14
20120701|2012-01-20 01:30,20,1218.25,1218.25,1218.25,1218.25,23
20120701|2012-01-20 02:00,20,1218.25,1218.25,1217.5,1217.75,8
20120701|2012-01-20 02:30,20,1217,1217,1213.5,1213.5,13
20120701|2012-01-20 03:00,20,1213.5,1213.5,1211.5,1211.5,94
20120701|2012-01-20 03:30,20,1210.75,1210.75,1206.5,1207.25,77
20120701|2012-01-20 04:00,20,1206,1206.75,1205,1205,119
20120701|2012-01-20 04:30,20,1206,1207,1205.75,1207,24
20120701|2012-01-20 05:00,20,1206.5,1206.5,1206,1206,2
20120701|2012-01-20 05:30,20,1208,1208.25,1205.75,1206,14
20120701|2012-01-20 06:00,20,1206,1208.5,1206,1207.75,41
20120701|2012-01-20 06:30,20,1207.75,1210.25,1207.75,1209.75,39
20120701|2012-01-20 07:00,20,1210,1210.5,1208.25,1209,13
20120701|2012-01-20 09:30,20,1207.75,1210,1201.75,1203.75,936
20120701|2012-01-20 10:00,20,1203.25,1206.75,1199.75,1205.5,1395
20120701|2012-01-20 10:30,20,1205,1205.5,1202.25,1203.25,328
20120701|2012-01-20 11:00,20,1203,1204,1202.5,1202.75,110
20120701|2012-01-20 11:30,20,1203,1205.25,1202.25,1205.25,225
20120701|2012-01-20 12:00,20,1205.5,1205.5,1202.5,1204.25,226
20120701|2012-01-20 12:30,20,1204.5,1205.5,1203.5,1205.5,241
20120701|2012-01-20 13:00,20,1205.25,1207.75,1203.25,1203.25,482
20120701|2012-01-22 18:00,23,1210.25,1217,1210.25,1214.5,218
20120701|2012-01-22 18:30,23,1214.5,1215.75,1214,1214,40
20120701|2012-01-22 19:00,23,1214,1215.25,1214,1215.25,4
20120701|2012-01-22 19:30,23,1215.25,1217,1215.25,1216.75,10
20120701|2012-01-22 20:00,23,1216.5,1217,1216.25,1217,16
20120701|2012-01-22 20:30,23,1217,1217,1216.75,1216.75,4
20120701|2012-01-22 21:00,23,1217,1217,1217,1217,7
20120701|2012-01-22 21:30,23,1216,1216,1216,1216,1
20120701|2012-01-22 22:00,23,1216.75,1217,1216.75,1217,2
20120701|2012-01-23 01:00,23,1215.5,1215.5,1215.5,1215.5,2
20120701|2012-01-23 01:30,23,1216.5,1216.5,1215.75,1215.75,4
20120701|2012-01-23 02:00,23,1216.25,1217.5,1216.25,1216.75,14
20120701|2012-01-23 02:30,23,1217.5,1218,1217.5,1217.5,14
20120701|2012-01-23 03:00,23,1217,1217,1215.5,1216.25,7
20120701|2012-01-23 03:30,23,1215,1215,1212.75,1214,10
20120701|2012-01-23 04:00,23,1213.25,1213.5,1213.25,1213.5,5
20120701|2012-01-23 04:30,23,1214,1220,1213.25,1220,177
20120701|2012-01-23 05:00,23,1220,1220.5,1218,1220.5,135
20120701|2012-01-23 05:30,23,1220.5,1221.5,1220.25,1221.5,38
20120701|2012-01-23 06:00,23,1220.25,1220.25,1219,1219.75,68
20120701|2012-01-23 06:30,23,1219.25,1219.5,1218.75,1219,14
20120701|2012-01-23 07:00,23,1219,1220,1219,1219.5,34
20120701|2012-01-23 09:30,23,1221.5,1235.5,1221.5,1230.25,1047
20120701|2012-01-23 10:00,23,1230.5,1232.25,1227.5,1229.5,601
20120701|2012-01-23 10:30,23,1229.25,1230.5,1227.75,1229.5,427
20120701|2012-01-23 11:00,23,1229.5,1231.75,1228,1231,192
20120701|2012-01-23 11:30,23,1230.75,1230.75,1229,1229.75,194
20120701|2012-01-23 12:00,23,1229.75,1234,1229.5,1232.75,479
20120701|2012-01-23 12:30,23,1233.25,1235.75,1232.75,1234,375
20120701|2012-01-23 13:00,23,1234.5,1235.5,1230.75,1231.25,830
20120701|2012-01-23 18:00,24,1230.5,1231.75,1230.25,1231.5,24
20120701|2012-01-23 18:30,24,1231.75,1231.75,1229.25,1230,15
20120701|2012-01-23 19:00,24,1229.5,1229.75,1229.25,1229.25,3
20120701|2012-01-23 19:30,24,1230.75,1232.25,1230.75,1232.25,4
20120701|2012-01-23 20:00,24,1231.25,1231.25,1231.25,1231.25,1
20120701|2012-01-23 20:30,24,1232,1232,1229.5,1229.5,13
20120701|2012-01-23 21:00,24,1229,1229.25,1228.5,1229,7
20120701|2012-01-23 21:30,24,1228.5,1228.5,1228.5,1228.5,21
20120701|2012-01-23 22:00,24,1228.75,1228.75,1228.75,1228.75,2
20120701|2012-01-23 22:30,24,1228.5,1228.5,1228.5,1228.5,3
20120701|2012-01-23 23:00,24,1228.75,1230.25,1228.5,1230,34
20120701|2012-01-23 23:30,24,1230.25,1231.5,1229.75,1231.5,60
20120701|2012-01-24 00:00,24,1231.5,1231.5,1231.25,1231.25,16
20120701|2012-01-24 00:30,24,1231.5,1231.5,1231.5,1231.5,15
20120701|2012-01-24 01:00,24,1232,1232.5,1232,1232.5,6
20120701|2012-01-24 01:30,24,1232.5,1232.75,1232.25,1232.75,13
20120701|2012-01-24 02:00,24,1233,1234,1232.25,1232.5,112
20120701|2012-01-24 02:30,24,1233.5,1233.75,1232.25,1232.25,11
20120701|2012-01-24 03:00,24,1232.25,1233.75,1232,1232,19
20120701|2012-01-24 03:30,24,1230.5,1231.25,1229,1229,15
20120701|2012-01-24 04:00,24,1229,1229,1226,1226.25,54
20120701|2012-01-24 04:30,24,1225.25,1227.25,1225.25,1227.25,15
20120701|2012-01-24 05:00,24,1226.25,1226.25,1223.75,1223.75,23
20120701|2012-01-24 05:30,24,1223.5,1224,1221,1221.75,46
20120701|2012-01-24 06:00,24,1224.25,1225.75,1223.25,1225.5,22
20120701|2012-01-24 06:30,24,1225.5,1226.25,1225.25,1226.25,41
20120701|2012-01-24 07:00,24,1226,1227.25,1225.25,1227,45
20120701|2012-01-24 09:30,24,1224,1232,1224,1230,902
20120701|2012-01-24 10:00,24,1230.75,1234.75,1230.75,1232,534
20120701|2012-01-24 10:30,24,1232.25,1234.75,1229.75,1234,416
20120701|2012-01-24 11:00,24,1234.25,1244.5,1234,1243,712
20120701|2012-01-24 11:30,24,1243.5,1246.75,1242.75,1244.25,817
20120701|2012-01-24 12:00,24,1244.5,1244.5,1239.75,1241,355
20120701|2012-01-24 12:30,24,1241.25,1241.25,1238.25,1239,220
20120701|2012-01-24 13:00,24,1240,1241.75,1237,1237.75,346
20120701|2012-01-24 18:00,25,1236.5,1239,1236.5,1238,27
20120701|2012-01-24 18:30,25,1238,1239.25,1238,1238.75,16
20120701|2012-01-24 19:00,25,1238.5,1238.5,1234.25,1234.25,16
20120701|2012-01-24 19:30,25,1236,1236,1236,1236,2
20120701|2012-01-24 20:00,25,1237.25,1237.5,1237,1237,3
20120701|2012-01-24 20:30,25,1236.25,1237.25,1235.5,1235.75,21
20120701|2012-01-24 21:00,25,1235.75,1235.75,1234,1234,11
20120701|2012-01-24 21:30,25,1234.5,1235,1234.5,1235,5
20120701|2012-01-24 22:00,25,1234.75,1234.75,1234.75,1234.75,3
20120701|2012-01-24 22:30,25,1235.75,1235.75,1235.75,1235.75,2
20120701|2012-01-24 23:30,25,1235,1236.25,1235,1236.25,7
20120701|2012-01-25 00:00,25,1236.75,1237.25,1236.75,1237.25,34
20120701|2012-01-25 00:30,25,1236.5,1237.25,1236.5,1237.25,3
20120701|2012-01-25 01:30,25,1238.75,1240.5,1238.75,1240.5,9
20120701|2012-01-25 02:00,25,1240.75,1242,1240.75,1242,43
20120701|2012-01-25 02:30,25,1242,1242,1241.25,1242,26
20120701|2012-01-25 03:00,25,1243,1243.5,1243,1243.25,3
20120701|2012-01-25 03:30,25,1243,1243,1241.75,1241.75,8
20120701|2012-01-25 04:00,25,1242.5,1244.5,1242.5,1244.5,24
20120701|2012-01-25 04:30,25,1243.75,1243.75,1242,1242,10
20120701|2012-01-25 05:00,25,1241.25,1241.25,1237.5,1239.5,126
20120701|2012-01-25 05:30,25,1239.5,1240,1237,1239.75,221
20120701|2012-01-25 06:00,25,1239.25,1239.5,1239,1239,5
20120701|2012-01-25 06:30,25,1239,1239,1237,1237.25,45
20120701|2012-01-25 07:00,25,1238.25,1238.25,1238.25,1238.25,1
20120701|2012-01-25 09:30,25,1235,1236.5,1230,1231,1377
20120701|2012-01-25 10:00,25,1230.75,1233.75,1227.75,1229.5,589
20120701|2012-01-25 10:30,25,1229.75,1235,1229,1233.75,453
20120701|2012-01-25 11:00,25,1234,1238,1234,1237.75,682
20120701|2012-01-25 11:30,25,1237.25,1240.5,1236.25,1237.5,318
20120701|2012-01-25 12:00,25,1237.75,1239.5,1236.5,1238,138
20120701|2012-01-25 12:30,25,1237.75,1237.75,1233,1233.75,256
20120701|2012-01-25 13:00,25,1233.5,1234,1230.75,1232.25,251
20120701|2012-01-25 18:00,26,1232.25,1235.5,1232.25,1235.25,51
20120701|2012-01-25 18:30,26,1235,1236.5,1235,1236.25,19
20120701|2012-01-25 19:00,26,1237,1238,1237,1237.75,9
20120701|2012-01-25 19:30,26,1237,1237,1236.5,1236.5,3
20120701|2012-01-25 20:00,26,1237.75,1239.5,1234.5,1235.25,17
20120701|2012-01-25 20:30,26,1234.25,1234.25,1233.25,1233.25,6
20120701|2012-01-25 21:00,26,1233.75,1234.25,1233.75,1234.25,3
20120701|2012-01-25 21:30,26,1234.75,1238,1234.75,1236.25,6
20120701|2012-01-25 22:00,26,1237.25,1239.5,1237.25,1238.75,17
20120701|2012-01-25 22:30,26,1238,1238,1237.75,1238,3
20120701|2012-01-25 23:00,26,1237.75,1238,1237.5,1238,6
20120701|2012-01-26 00:30,26,1238.5,1238.5,1237.75,1237.75,16
20120701|2012-01-26 01:30,26,1238.75,1239,1238.75,1238.75,6
20120701|2012-01-26 02:00,26,1239,1239.75,1239,1239.75,18
20120701|2012-01-26 02:30,26,1239,1240.5,1239,1240,25
20120701|2012-01-26 03:00,26,1240,1242,1240,1242,438
20120701|2012-01-26 03:30,26,1241.75,1242.25,1241.75,1242.25,54
20120701|2012-01-26 04:00,26,1242.5,1243.75,1242.5,1243.5,23
20120701|2012-01-26 04:30,26,1243.5,1243.5,1243.25,1243.25,5
20120701|2012-01-26 05:00,26,1243,1243.25,1242.25,1243.25,29
20120701|2012-01-26 05:30,26,1242.25,1243.25,1242.25,1243,43
20120701|2012-01-26 06:00,26,1243.25,1243.75,1242.5,1243,24
20120701|2012-01-26 06:30,26,1244,1244.25,1242.5,1242.5,173
20120701|2012-01-26 07:00,26,1242.75,1244.25,1242.25,1242.25,37
20120701|2012-01-26 09:30,26,1242.75,1248,1242,1246.75,692
20120701|2012-01-26 10:00,26,1246.75,1248,1242.5,1246.75,585
20120701|2012-01-26 10:30,26,1246.25,1249.25,1244.75,1247,471
20120701|2012-01-26 11:00,26,1247,1247.75,1243.5,1245.25,637
20120701|2012-01-26 11:30,26,1245.25,1245.25,1242.5,1243.5,225
20120701|2012-01-26 12:00,26,1244.25,1244.5,1242.5,1243.25,245
20120701|2012-01-26 12:30,26,1243,1244,1239,1243.25,383
20120701|2012-01-26 13:00,26,1243.25,1244.25,1241.25,1241.75,371
20120701|2012-01-26 18:00,27,1239.75,1240.5,1239.75,1240.5,9
20120701|2012-01-26 18:30,27,1240.5,1240.5,1240,1240,4
20120701|2012-01-26 19:00,27,1240.25,1240.5,1240,1240,7
20120701|2012-01-26 19:30,27,1240.5,1240.5,1239.75,1239.75,6
20120701|2012-01-26 20:00,27,1240,1240,1240,1240,2
20120701|2012-01-26 20:30,27,1240.5,1240.5,1239,1239,7
20120701|2012-01-26 21:00,27,1239.25,1239.25,1238.75,1238.75,17
20120701|2012-01-26 21:30,27,1238.5,1238.5,1237.5,1237.5,13
20120701|2012-01-26 22:00,27,1237.25,1237.5,1236.5,1237.25,16
20120701|2012-01-26 22:30,27,1236.5,1236.5,1236.5,1236.5,1
20120701|2012-01-26 23:00,27,1236.75,1236.75,1236.75,1236.75,1
20120701|2012-01-26 23:30,27,1237.25,1237.75,1237.25,1237.25,9
20120701|2012-01-27 00:00,27,1237.25,1237.25,1237.25,1237.25,1
20120701|2012-01-27 00:30,27,1238,1238,1238,1238,54
20120701|2012-01-27 01:00,27,1238.75,1239.5,1238.75,1239.25,28
20120701|2012-01-27 01:30,27,1239,1239,1238,1238.75,22
20120701|2012-01-27 02:00,27,1240.75,1240.75,1240.75,1240.75,14
20120701|2012-01-27 02:30,27,1241,1241.75,1240.5,1241.75,24
20120701|2012-01-27 03:00,27,1242.5,1243.75,1242.5,1243.5,10
20120701|2012-01-27 03:30,27,1241.75,1241.75,1241.75,1241.75,1
20120701|2012-01-27 04:00,27,1242.5,1242.5,1242.5,1242.5,1
20120701|2012-01-27 04:30,27,1243,1244,1243,1244,15
20120701|2012-01-27 05:00,27,1243.75,1243.75,1243.75,1243.75,2
20120701|2012-01-27 05:30,27,1243.25,1243.25,1241.5,1241.5,28
20120701|2012-01-27 06:00,27,1240.5,1240.5,1240.25,1240.5,25
20120701|2012-01-27 06:30,27,1240.5,1241.25,1239.75,1239.75,30
20120701|2012-01-27 07:00,27,1239,1241.25,1239,1241.25,46
20120701|2012-01-27 09:30,27,1241,1241,1234.5,1237.75,1163
20120701|2012-01-27 10:00,27,1237.75,1238.25,1235.75,1237,316
20120701|2012-01-27 10:30,27,1237,1238.5,1236.5,1236.75,165
20120701|2012-01-27 11:00,27,1236.25,1237.75,1235,1235.25,235
20120701|2012-01-27 11:30,27,1235,1236.75,1234.5,1235,285
20120701|2012-01-27 12:00,27,1235.25,1238.75,1234.75,1238.75,83
20120701|2012-01-27 12:30,27,1238.5,1240.25,1236,1236.75,381
20120701|2012-01-27 13:00,27,1236.5,1238.25,1235.75,1237.5,424
20120701|2012-01-29 18:00,30,1233.5,1237.5,1232.5,1235,285
20120701|2012-01-29 18:30,30,1235,1235.5,1234.5,1234.5,90
20120701|2012-01-29 19:00,30,1234.5,1234.5,1230.5,1230.5,404
20120701|2012-01-29 19:30,30,1231,1231.5,1229,1231,116
20120701|2012-01-29 20:00,30,1230.75,1232.25,1230.75,1231.5,87
20120701|2012-01-29 20:30,30,1230.25,1230.75,1230.25,1230.25,14
20120701|2012-01-29 22:00,30,1230.75,1230.75,1230.5,1230.5,3
20120701|2012-01-29 23:00,30,1231,1231,1231,1231,1
20120701|2012-01-29 23:30,30,1230.75,1230.75,1229.25,1229.75,40
20120701|2012-01-30 00:00,30,1229.75,1229.75,1228.25,1228.25,157
20120701|2012-01-30 00:30,30,1228.75,1229,1228.75,1229,5
20120701|2012-01-30 01:00,30,1228,1228,1225.5,1225.5,34
20120701|2012-01-30 01:30,30,1226.25,1226.25,1225,1225.75,15
20120701|2012-01-30 02:00,30,1225.5,1225.75,1223.5,1225.75,35
20120701|2012-01-30 02:30,30,1226.25,1226.25,1225.5,1225.5,6
20120701|2012-01-30 03:00,30,1225,1225.75,1225,1225.75,7
20120701|2012-01-30 03:30,30,1226,1226,1225.75,1225.75,9
20120701|2012-01-30 04:00,30,1225,1225.5,1224.25,1224.75,20
20120701|2012-01-30 04:30,30,1225.5,1225.75,1225.5,1225.75,3
20120701|2012-01-30 05:00,30,1226,1227,1226,1227,22
20120701|2012-01-30 05:30,30,1226.5,1227.5,1226,1226,30
20120701|2012-01-30 06:00,30,1226.75,1226.75,1224.25,1224.5,30
20120701|2012-01-30 06:30,30,1224.5,1224.5,1222.75,1223,105
20120701|2012-01-30 07:00,30,1223.25,1224,1222.5,1224,32
20120701|2012-01-30 09:30,30,1221.75,1221.75,1210.25,1215,2154
20120701|2012-01-30 10:00,30,1215,1218.25,1212.25,1215.75,488
20120701|2012-01-30 10:30,30,1216,1216.75,1211.25,1211.75,308
20120701|2012-01-30 11:00,30,1211.75,1213.75,1209,1210.5,774
20120701|2012-01-30 11:30,30,1210.5,1212,1205.75,1207,1549
20120701|2012-01-30 12:00,30,1207,1210,1205.75,1209.5,536
20120701|2012-01-30 12:30,30,1208.25,1208.5,1205,1205,584
20120701|2012-01-30 13:00,30,1205.25,1207.5,1204.5,1205.25,461
20120701|2012-01-30 18:00,31,1207,1208.75,1206.25,1208.75,40
20120701|2012-01-30 18:30,31,1209,1209.75,1208.5,1209.75,22
20120701|2012-01-30 19:00,31,1210,1213,1210,1212.75,138
20120701|2012-01-30 19:30,31,1212.75,1212.75,1211.25,1211.5,48
20120701|2012-01-30 20:00,31,1211.5,1211.5,1211.25,1211.5,50
20120701|2012-01-30 20:30,31,1212,1212.5,1212,1212.5,20
20120701|2012-01-30 21:00,31,1212.75,1212.75,1211.75,1212,44
20120701|2012-01-30 21:30,31,1212,1212,1211,1211,34
20120701|2012-01-30 22:00,31,1211.25,1211.25,1211,1211,2
20120701|2012-01-30 23:00,31,1210.75,1210.75,1210.75,1210.75,1
20120701|2012-01-30 23:30,31,1211.5,1213,1211.5,1212.5,321
20120701|2012-01-31 00:00,31,1212.5,1212.5,1212.5,1212.5,29
20120701|2012-01-31 00:30,31,1212.5,1213.75,1211.75,1213.75,135
20120701|2012-01-31 01:00,31,1213.5,1214.5,1213.5,1214.5,27
20120701|2012-01-31 01:30,31,1213.75,1214.75,1213.75,1214.75,10
20120701|2012-01-31 02:00,31,1214.75,1214.75,1214.75,1214.75,18
20120701|2012-01-31 02:30,31,1215,1215,1214,1214.5,17
20120701|2012-01-31 03:00,31,1214.25,1214.75,1214.25,1214.75,11
20120701|2012-01-31 03:30,31,1215,1215,1214.25,1214.75,31
20120701|2012-01-31 04:00,31,1215,1215,1214.5,1214.5,2
20120701|2012-01-31 04:30,31,1213.5,1215.25,1212.5,1215,90
20120701|2012-01-31 05:00,31,1215,1215.25,1213,1213.5,40
20120701|2012-01-31 05:30,31,1214,1214.25,1210,1210,30
20120701|2012-01-31 06:00,31,1209,1209,1207.5,1209,43
20120701|2012-01-31 06:30,31,1209.75,1210,1209,1209.25,25
20120701|2012-01-31 07:00,31,1210,1211,1208.5,1210,55
20120701|2012-01-31 09:30,31,1212.5,1213.5,1204,1209.75,1138
20120701|2012-01-31 10:00,31,1209.5,1212.75,1208,1210.25,635
20120701|2012-01-31 10:30,31,1210,1210.5,1208.25,1210,294
20120701|2012-01-31 11:00,31,1210,1213.25,1209.25,1211.75,259
20120701|2012-01-31 11:30,31,1211.75,1215.25,1211.5,1212.25,840
20120701|2012-01-31 12:00,31,1211.75,1214.5,1211.25,1214.5,95
20120701|2012-01-31 12:30,31,1214.25,1215.75,1212.75,1214.25,215
20120701|2012-01-31 13:00,31,1214.25,1220,1213.25,1219.25,581
20120701|2012-01-31 18:00,1,1220.75,1223.25,1220.75,1223,51
20120701|2012-01-31 18:30,1,1222.5,1223.25,1222.25,1222.25,15
20120701|2012-01-31 19:00,1,1222,1223.75,1221.25,1223,35
20120701|2012-01-31 19:30,1,1223,1224.75,1221,1224.5,32
20120701|2012-01-31 20:00,1,1225,1228,1225,1227,58
20120701|2012-01-31 20:30,1,1227.5,1227.5,1227,1227.5,88
20120701|2012-01-31 21:00,1,1227,1227,1226.75,1226.75,82
20120701|2012-01-31 21:30,1,1227.5,1227.5,1226.75,1226.75,4
20120701|2012-01-31 22:30,1,1226.25,1226.25,1225.75,1225.75,2
20120701|2012-01-31 23:30,1,1225.5,1226,1225.5,1226,4
20120701|2012-02-01 00:00,1,1226,1227,1225.75,1226.25,126
20120701|2012-02-01 00:30,1,1225.75,1225.75,1223.75,1223.75,16
20120701|2012-02-01 01:00,1,1223.25,1223.25,1222.75,1222.75,27
20120701|2012-02-01 01:30,1,1222.25,1223.75,1222.25,1223.25,14
20120701|2012-02-01 02:00,1,1224,1224,1222.75,1222.75,8
20120701|2012-02-01 02:30,1,1224,1224.25,1224,1224.25,12
20120701|2012-02-01 03:00,1,1225.75,1226,1225.5,1226,59
20120701|2012-02-01 03:30,1,1226.25,1227.5,1226.25,1227.5,17
20120701|2012-02-01 04:00,1,1227.25,1227.25,1225.5,1225.5,6
20120701|2012-02-01 04:30,1,1226.25,1226.25,1225.5,1225.5,29
20120701|2012-02-01 05:00,1,1225.25,1225.25,1224.75,1225,9
20120701|2012-02-01 05:30,1,1225,1225.5,1224.25,1225,49
20120701|2012-02-01 06:00,1,1224.5,1224.75,1224,1224.75,27
20120701|2012-02-01 06:30,1,1225,1227,1225,1227,37
20120701|2012-02-01 07:00,1,1227.25,1228.25,1227,1227.5,31
20120701|2012-02-01 09:30,1,1230.5,1237,1229,1232.5,1544
20120701|2012-02-01 10:00,1,1232.5,1233.75,1228.5,1228.75,407
20120701|2012-02-01 10:30,1,1229,1232.5,1226.25,1230,718
20120701|2012-02-01 11:00,1,1229.75,1230.25,1228,1229.5,347
20120701|2012-02-01 11:30,1,1229.5,1233,1229.5,1230.5,235
20120701|2012-02-01 12:00,1,1230.75,1232.75,1230,1231.5,216
20120701|2012-02-01 12:30,1,1232,1233,1229.5,1230,403
20120701|2012-02-01 13:00,1,1230.25,1235,1228.5,1235,481
20120701|2012-02-01 18:00,2,1232.25,1232.25,1228.75,1230.5,52
20120701|2012-02-01 18:30,2,1229.25,1229.25,1226.75,1226.75,56
20120701|2012-02-01 19:00,2,1228,1234,1227.75,1234,201
20120701|2012-02-01 19:30,2,1234,1234.5,1233,1233,14
20120701|2012-02-01 20:00,2,1233.75,1233.75,1233.25,1233.5,17
20120701|2012-02-01 20:30,2,1234,1234,1229.75,1229.75,10
20120701|2012-02-01 21:00,2,1229.5,1230,1229.5,1230,7
20120701|2012-02-01 21:30,2,1230.75,1231.25,1230.75,1231.25,3
20120701|2012-02-01 22:00,2,1231,1231,1230.25,1230.75,4
20120701|2012-02-01 22:30,2,1230,1230,1230,1230,3
20120701|2012-02-01 23:00,2,1231,1231,1230.25,1230.25,6
20120701|2012-02-01 23:30,2,1229.75,1230.75,1229.5,1229.5,29
20120701|2012-02-02 00:00,2,1230,1230.75,1229.75,1230.5,57
20120701|2012-02-02 00:30,2,1230.75,1231.25,1230.75,1231.25,4
20120701|2012-02-02 01:00,2,1230.5,1230.75,1230.5,1230.75,3
20120701|2012-02-02 01:30,2,1230.75,1232.25,1230.75,1232.25,17
20120701|2012-02-02 02:00,2,1231.25,1231.25,1230.5,1230.5,3
20120701|2012-02-02 02:30,2,1231,1231,1230,1230,5
20120701|2012-02-02 03:00,2,1229,1229,1228.5,1228.5,5
20120701|2012-02-02 03:30,2,1228,1228,1226.5,1227.5,55
20120701|2012-02-02 04:00,2,1225,1225,1225,1225,21
20120701|2012-02-02 04:30,2,1225.25,1228.25,1225.25,1228.25,6
20120701|2012-02-02 05:00,2,1227,1227,1225.75,1225.75,2
20120701|2012-02-02 05:30,2,1226.5,1227.25,1226.5,1227.25,11
20120701|2012-02-02 06:00,2,1226.25,1226.25,1224.5,1224.75,38
20120701|2012-02-02 06:30,2,1224.75,1225.25,1224.75,1225.25,9
20120701|2012-02-02 07:00,2,1224.75,1226,1224.75,1226,7
20120701|2012-02-02 09:30,2,1225,1240,1224,1237,1281
20120701|2012-02-02 10:00,2,1237,1242.5,1236.75,1241.5,691
20120701|2012-02-02 10:30,2,1241,1241.75,1238.5,1239.25,254
20120701|2012-02-02 11:00,2,1239.5,1239.75,1235.5,1238,344
20120701|2012-02-02 11:30,2,1237.75,1237.75,1232.5,1236.5,414
20120701|2012-02-02 12:00,2,1236,1236.75,1233.25,1233.75,350
20120701|2012-02-02 12:30,2,1234,1235.25,1231,1233.25,88
20120701|2012-02-02 13:00,2,1233.25,1235.75,1232.25,1234.5,468
20120701|2012-02-02 18:00,3,1233,1236.5,1233,1236.5,86
20120701|2012-02-02 18:30,3,1237.75,1238,1237.25,1237.75,16
20120701|2012-02-02 19:00,3,1237,1238,1234.5,1236.25,167
20120701|2012-02-02 19:30,3,1236.25,1236.25,1235,1236.25,136
20120701|2012-02-02 20:00,3,1236.25,1236.25,1236,1236,8
20120701|2012-02-02 20:30,3,1236,1236.75,1236,1236,5
20120701|2012-02-02 21:00,3,1236.25,1236.25,1233.75,1233.75,4
20120701|2012-02-02 22:00,3,1234,1234,1234,1234,5
20120701|2012-02-02 22:30,3,1235.5,1235.5,1235.5,1235.5,1
20120701|2012-02-02 23:00,3,1234.5,1235.25,1234.5,1235.25,26
20120701|2012-02-02 23:30,3,1235.25,1235.25,1234,1234,57
20120701|2012-02-03 00:00,3,1234.25,1234.75,1233,1233,38
20120701|2012-02-03 00:30,3,1232.5,1232.5,1231.75,1231.75,4
20120701|2012-02-03 01:30,3,1233.25,1234,1233,1234,23
20120701|2012-02-03 02:00,3,1234.25,1235.75,1234.25,1235.75,20
20120701|2012-02-03 02:30,3,1235.75,1239.25,1235.75,1239,20
20120701|2012-02-03 03:00,3,1239.5,1239.5,1239.25,1239.25,11
20120701|2012-02-03 03:30,3,1240,1241.25,1239.75,1241,37
20120701|2012-02-03 04:00,3,1240.25,1240.75,1240.25,1240.75,14
20120701|2012-02-03 04:30,3,1241,1241,1241,1241,8
20120701|2012-02-03 05:00,3,1241.75,1243,1241.75,1243,11
20120701|2012-02-03 05:30,3,1243.25,1243.5,1243.25,1243.5,4
20120701|2012-02-03 06:00,3,1242.75,1243.25,1242.25,1242.25,118
20120701|2012-02-03 06:30,3,1242,1242.75,1242,1242,26
20120701|2012-02-03 07:00,3,1241,1242,1241,1241.5,41
20120701|2012-02-03 09:30,3,1241.75,1245.75,1237,1239.25,777
20120701|2012-02-03 10:00,3,1239.5,1242.25,1238.75,1240.5,339
20120701|2012-02-03 10:30,3,1240.5,1253.5,1240.5,1250.5,978
20120701|2012-02-03 11:00,3,1249.75,1250,1246,1246.75,574
20120701|2012-02-03 11:30,3,1247,1249.25,1246.75,1248,161
20120701|2012-02-03 12:00,3,1247.5,1249,1246.25,1248.25,149
20120701|2012-02-03 12:30,3,1248.25,1253.25,1248.25,1252,405
20120701|2012-02-03 13:00,3,1251.5,1252.25,1248.75,1250.5,693
20120701|2012-02-05 18:00,6,1248,1250.75,1248,1250.75,120
20120701|2012-02-05 18:30,6,1251,1251,1250,1250,35
20120701|2012-02-05 19:00,6,1249.75,1253,1249,1253,103
20120701|2012-02-05 19:30,6,1252.25,1254.5,1252,1253.25,10
20120701|2012-02-05 20:00,6,1253,1253.25,1252.5,1252.5,12
20120701|2012-02-05 20:30,6,1253.25,1253.5,1252,1252,22
20120701|2012-02-05 21:00,6,1252,1253.25,1251.75,1252.5,11
20120701|2012-02-05 21:30,6,1252.75,1253.25,1252.75,1253.25,3
20120701|2012-02-05 22:00,6,1254,1255,1254,1255,54
20120701|2012-02-05 22:30,6,1254.75,1254.75,1254.75,1254.75,1
20120701|2012-02-05 23:30,6,1254.5,1257.25,1254.5,1256.75,21
20120701|2012-02-06 00:00,6,1256.75,1256.75,1254.75,1255,62
20120701|2012-02-06 00:30,6,1255.5,1256,1255,1255.5,42
20120701|2012-02-06 01:00,6,1255.5,1255.5,1255.5,1255.5,5
20120701|2012-02-06 02:30,6,1254,1254,1253.5,1253.5,3
20120701|2012-02-06 03:00,6,1252.75,1252.75,1250.25,1251.25,21
20120701|2012-02-06 03:30,6,1251.75,1252,1251.5,1252,5
20120701|2012-02-06 04:00,6,1254,1257.75,1254,1257.75,23
20120701|2012-02-06 04:30,6,1257.5,1257.5,1257,1257,51
20120701|2012-02-06 05:00,6,1256.5,1259,1256.5,1259,38
20120701|2012-02-06 05:30,6,1258.75,1258.75,1256.5,1258,22
20120701|2012-02-06 06:00,6,1258.25,1259,1256.25,1256.25,47
20120701|2012-02-06 06:30,6,1256,1256,1254.5,1254.5,42
20120701|2012-02-06 07:00,6,1254.75,1255.25,1254.25,1254.25,26
20120701|2012-02-06 09:30,6,1254.25,1257.75,1248.25,1257.75,1154
20120701|2012-02-06 10:00,6,1257.75,1261.75,1256.75,1258.25,1395
20120701|2012-02-06 10:30,6,1258,1259.5,1256.25,1259.25,1035
20120701|2012-02-06 11:00,6,1259,1259.5,1257.5,1257.5,216
20120701|2012-02-06 11:30,6,1257,1257.5,1254.25,1254.25,250
20120701|2012-02-06 12:00,6,1255,1255,1252.25,1253.5,239
20120701|2012-02-06 12:30,6,1253.5,1255,1252.5,1254.25,261
20120701|2012-02-06 13:00,6,1254.25,1254.75,1249.75,1252.5,539
20120701|2012-02-06 18:00,7,1250.75,1253,1250.75,1253,102
20120701|2012-02-06 18:30,7,1253,1253.25,1253,1253,29
20120701|2012-02-06 19:00,7,1253.5,1258,1253.5,1258,172
20120701|2012-02-06 19:30,7,1257.75,1257.75,1254.75,1254.75,60
20120701|2012-02-06 20:00,7,1254.75,1255.25,1254.25,1254.5,59
20120701|2012-02-06 20:30,7,1253.5,1254.5,1252.25,1253.5,91
20120701|2012-02-06 21:00,7,1253.5,1253.5,1248,1248,114
20120701|2012-02-06 21:30,7,1248.75,1249,1246.25,1246.25,15
20120701|2012-02-06 22:00,7,1245.75,1246.25,1245.5,1246.25,65
20120701|2012-02-06 22:30,7,1246.5,1247,1246.5,1247,60
20120701|2012-02-06 23:30,7,1247,1247.75,1246.5,1247.5,117
20120701|2012-02-07 00:00,7,1247.5,1247.5,1246.5,1246.75,69
20120701|2012-02-07 00:30,7,1246.5,1248.75,1246.5,1248.25,23
20120701|2012-02-07 01:30,7,1249.75,1249.75,1249.75,1249.75,11
20120701|2012-02-07 02:30,7,1249,1250,1249,1249.5,11
20120701|2012-02-07 03:30,7,1250,1254.75,1250,1252.25,49
20120701|2012-02-07 04:00,7,1252.75,1253,1251.75,1251.75,4
20120701|2012-02-07 04:30,7,1251.5,1251.75,1250.25,1250.25,63
20120701|2012-02-07 05:00,7,1249.5,1249.5,1247.5,1249,46
20120701|2012-02-07 05:30,7,1250,1251,1249,1249,5
20120701|2012-02-07 06:00,7,1249,1249,1247.5,1247.75,78
20120701|2012-02-07 06:30,7,1247.75,1248.25,1247.75,1248,16
20120701|2012-02-07 07:00,7,1248.25,1248.25,1247.25,1247.25,7
20120701|2012-02-07 09:30,7,1250,1252.75,1247,1251.75,636
20120701|2012-02-07 10:00,7,1251.5,1252.25,1248.5,1251,187
20120701|2012-02-07 10:30,7,1250.75,1251.5,1249.5,1249.75,176
20120701|2012-02-07 11:00,7,1249.25,1252.25,1249,1251.75,144
20120701|2012-02-07 11:30,7,1252,1252.75,1251.5,1252,167
20120701|2012-02-07 12:00,7,1252,1252.75,1251,1252,290
20120701|2012-02-07 12:30,7,1252.5,1252.5,1249,1249.25,173
20120701|2012-02-07 13:00,7,1249.25,1251.25,1249.25,1251,435
20120701|2012-02-07 18:00,8,1248.75,1249,1248.25,1248.5,20
20120701|2012-02-07 18:30,8,1249.5,1250.25,1249.5,1250.25,13
20120701|2012-02-07 19:00,8,1250,1252.75,1249,1249.5,157
20120701|2012-02-07 19:30,8,1249.75,1250.25,1248.5,1249.25,102
20120701|2012-02-07 20:00,8,1249.5,1250.25,1248.25,1248.25,52
20120701|2012-02-07 20:30,8,1248.75,1250,1248.75,1250,35
20120701|2012-02-07 21:00,8,1250.25,1250.5,1250.25,1250.5,4
20120701|2012-02-07 21:30,8,1250.75,1250.75,1250.25,1250.25,2
20120701|2012-02-07 22:00,8,1249.25,1249.25,1248.25,1248.25,7
20120701|2012-02-07 22:30,8,1248.5,1248.5,1248.5,1248.5,1
20120701|2012-02-07 23:00,8,1248.75,1248.75,1248.75,1248.75,2
20120701|2012-02-07 23:30,8,1249.75,1254.75,1249.75,1254.75,362
20120701|2012-02-08 00:00,8,1255,1256,1254.75,1255.75,72
20120701|2012-02-08 00:30,8,1256,1259.25,1255.75,1256.5,723
20120701|2012-02-08 01:00,8,1256,1256.5,1255,1256.5,102
20120701|2012-02-08 01:30,8,1258.75,1260.5,1258.75,1260.5,30
20120701|2012-02-08 02:00,8,1260.75,1263,1260.75,1262.5,89
20120701|2012-02-08 02:30,8,1260.75,1260.75,1260,1260,44
20120701|2012-02-08 03:00,8,1260,1260,1259.5,1259.5,12
20120701|2012-02-08 03:30,8,1258,1259,1258,1259,101
20120701|2012-02-08 04:00,8,1259,1259,1258.25,1258.25,6
20120701|2012-02-08 04:30,8,1257.75,1258,1257.75,1258,5
20120701|2012-02-08 05:00,8,1257.5,1257.5,1257.5,1257.5,2
20120701|2012-02-08 05:30,8,1257.5,1258,1257,1258,6
20120701|2012-02-08 06:00,8,1257.75,1258,1257,1257,8
20120701|2012-02-08 06:30,8,1257.5,1258,1257.25,1257.25,155
20120701|2012-02-08 07:00,8,1256.75,1256.75,1256.5,1256.75,13
20120701|2012-02-08 09:30,8,1256,1258,1253.5,1255.75,1374
20120701|2012-02-08 10:00,8,1255.5,1255.5,1248.5,1249.75,1427
20120701|2012-02-08 10:30,8,1250,1250.75,1243.75,1243.75,827
20120701|2012-02-08 11:00,8,1243.75,1247,1241.25,1246.75,919
20120701|2012-02-08 11:30,8,1247,1248.75,1246.25,1248.75,114
20120701|2012-02-08 12:00,8,1249.25,1252,1247.5,1250.5,487
20120701|2012-02-08 12:30,8,1249.5,1252.5,1248.5,1252.5,564
20120701|2012-02-08 13:00,8,1252.5,1252.5,1248.5,1249.25,442
20120701|2012-02-08 18:00,9,1247.75,1248.5,1246,1246,60
20120701|2012-02-08 18:30,9,1247,1248.25,1246.25,1248.25,86
20120701|2012-02-08 19:00,9,1248.5,1252,1247.75,1251.25,696
20120701|2012-02-08 19:30,9,1250.25,1253,1250,1253,85
20120701|2012-02-08 20:00,9,1253,1253.5,1252,1252,86
20120701|2012-02-08 20:30,9,1252,1253.5,1251.75,1253,146
20120701|2012-02-08 21:00,9,1253,1253,1250,1250,111
20120701|2012-02-08 21:30,9,1250.25,1250.25,1249.75,1249.75,30
20120701|2012-02-08 22:30,9,1250.75,1250.75,1250.75,1250.75,2
20120701|2012-02-08 23:00,9,1250.75,1250.75,1250.75,1250.75,6
20120701|2012-02-08 23:30,9,1251.5,1252.25,1251.25,1251.25,16
20120701|2012-02-09 00:00,9,1251.25,1253.5,1251.25,1252.75,106
20120701|2012-02-09 00:30,9,1252.25,1254,1250.5,1251,189
20120701|2012-02-09 01:30,9,1251,1251.25,1251,1251,8
20120701|2012-02-09 02:00,9,1251.25,1251.75,1251.25,1251.75,20
20120701|2012-02-09 02:30,9,1252,1252.5,1251,1251,36
20120701|2012-02-09 03:00,9,1251,1252,1251,1252,9
20120701|2012-02-09 03:30,9,1251.25,1251.5,1249.5,1249.5,9
20120701|2012-02-09 04:00,9,1249.25,1249.25,1247.5,1249,20
20120701|2012-02-09 04:30,9,1248.5,1248.5,1247.75,1248.5,128
20120701|2012-02-09 05:00,9,1249.25,1252,1249.25,1252,55
20120701|2012-02-09 05:30,9,1251.25,1251.25,1251.25,1251.25,3
20120701|2012-02-09 06:00,9,1251,1251.5,1250,1250,11
20120701|2012-02-09 06:30,9,1250,1252,1249.5,1251.75,68
20120701|2012-02-09 07:00,9,1252,1252.25,1250,1251.5,145
20120701|2012-02-09 09:30,9,1249,1265.75,1248.75,1261,2451
20120701|2012-02-09 10:00,9,1261.75,1264.75,1255.25,1256.75,1610
20120701|2012-02-09 10:30,9,1256.25,1256.5,1253,1254.5,605
20120701|2012-02-09 11:00,9,1254.25,1255.25,1252.5,1252.5,286
20120701|2012-02-09 11:30,9,1252.5,1253.25,1251.75,1252.25,155
20120701|2012-02-09 12:00,9,1252.25,1253,1249,1251.25,449
20120701|2012-02-09 12:30,9,1251.75,1252.25,1243.25,1244.5,899
20120701|2012-02-09 13:00,9,1244.5,1248,1241,1246.25,759
20120701|2012-02-09 18:00,10,1248.5,1248.5,1244.75,1245.25,89
20120701|2012-02-09 18:30,10,1245.25,1245.5,1244.5,1244.75,66
20120701|2012-02-09 19:00,10,1244.5,1244.75,1236,1238.5,421
20120701|2012-02-09 19:30,10,1238.5,1240.75,1238.25,1239.5,189
20120701|2012-02-09 20:00,10,1240,1240.25,1238.5,1240.25,42
20120701|2012-02-09 20:30,10,1239.75,1242,1239.5,1241.25,59
20120701|2012-02-09 21:00,10,1239.75,1239.75,1238,1238,11
20120701|2012-02-09 21:30,10,1237.5,1237.5,1237,1237,25
20120701|2012-02-09 22:00,10,1237.5,1237.5,1237,1237.5,8
20120701|2012-02-09 22:30,10,1237,1237,1237,1237,10
20120701|2012-02-09 23:00,10,1237.25,1237.25,1236.5,1237.25,46
20120701|2012-02-09 23:30,10,1237,1237.5,1237,1237,107
20120701|2012-02-10 00:00,10,1237.75,1238.5,1237,1237.5,48
20120701|2012-02-10 00:30,10,1238,1238,1238,1238,2
20120701|2012-02-10 01:00,10,1238.5,1239,1238,1238.25,52
20120701|2012-02-10 01:30,10,1239,1239,1238.5,1238.5,66
20120701|2012-02-10 02:00,10,1238,1239.75,1237.75,1239.75,34
20120701|2012-02-10 02:30,10,1239.75,1240.25,1239.75,1240.25,9
20120701|2012-02-10 03:00,10,1241,1241,1240.25,1240.75,12
20120701|2012-02-10 03:30,10,1240.25,1241.25,1240,1241,43
20120701|2012-02-10 04:00,10,1240.25,1240.5,1238.75,1239.25,31
20120701|2012-02-10 04:30,10,1239,1239,1238.75,1238.75,6
20120701|2012-02-10 05:00,10,1238,1238.25,1237.25,1237.5,21
20120701|2012-02-10 05:30,10,1237.5,1237.75,1236.75,1236.75,122
20120701|2012-02-10 06:00,10,1236.5,1236.5,1234.75,1235,99
20120701|2012-02-10 06:30,10,1235.5,1237.5,1235.5,1236,53
20120701|2012-02-10 07:00,10,1236,1237.25,1236,1236.75,42
20120701|2012-02-10 09:30,10,1236,1240,1233,1239.25,1230
20120701|2012-02-10 10:00,10,1239,1241.75,1238.5,1239.75,571
20120701|2012-02-10 10:30,10,1239.25,1241,1237.5,1238.25,307
20120701|2012-02-10 11:00,10,1238.75,1238.75,1236.25,1236.5,207
20120701|2012-02-10 11:30,10,1236.5,1238,1235,1237.5,108
20120701|2012-02-10 12:00,10,1237.25,1237.75,1236.75,1237.25,195
20120701|2012-02-10 12:30,10,1237.25,1239.25,1235,1237.5,348
20120701|2012-02-10 13:00,10,1237.75,1248.5,1237.75,1247.25,1134
20120701|2012-02-12 18:00,13,1254.5,1258,1254.5,1255.25,272
20120701|2012-02-12 18:30,13,1255,1255,1253.25,1253.25,77
20120701|2012-02-12 19:00,13,1252.75,1253.25,1250,1251.25,429
20120701|2012-02-12 19:30,13,1251.25,1254,1250.25,1254,55
20120701|2012-02-12 20:00,13,1254.5,1256.25,1254.5,1255.25,29
20120701|2012-02-12 20:30,13,1256,1256,1254.5,1255.25,19
20120701|2012-02-12 21:00,13,1255.5,1257,1255.5,1256.75,22
20120701|2012-02-12 21:30,13,1256,1256,1255.75,1256,31
20120701|2012-02-12 22:00,13,1256,1256,1256,1256,9
20120701|2012-02-12 23:00,13,1256.25,1256.25,1256,1256,91
20120701|2012-02-12 23:30,13,1256,1257,1255.5,1256.75,264
20120701|2012-02-13 00:00,13,1257,1257.75,1257,1257.75,74
20120701|2012-02-13 00:30,13,1256.5,1256.5,1256.5,1256.5,1
20120701|2012-02-13 01:00,13,1257,1257.25,1257,1257.25,3
20120701|2012-02-13 01:30,13,1257.25,1257.25,1256.75,1257,12
20120701|2012-02-13 02:00,13,1257.75,1259.75,1257.75,1259.25,260
20120701|2012-02-13 02:30,13,1258.5,1258.75,1258.5,1258.75,6
20120701|2012-02-13 03:00,13,1259.25,1259.5,1259,1259,106
20120701|2012-02-13 03:30,13,1257.75,1257.75,1257.5,1257.5,11
20120701|2012-02-13 04:00,13,1258.5,1259,1258.25,1258.25,17
20120701|2012-02-13 04:30,13,1257.75,1258.5,1257.75,1258.5,21
20120701|2012-02-13 05:00,13,1258.25,1258.25,1258.25,1258.25,4
20120701|2012-02-13 05:30,13,1258.25,1258.25,1258,1258,9
20120701|2012-02-13 06:00,13,1258.5,1258.5,1256.5,1256.5,39
20120701|2012-02-13 06:30,13,1256.25,1257.75,1256.25,1257.75,52
20120701|2012-02-13 07:00,13,1257.5,1258,1257.25,1258,72
20120701|2012-02-13 09:30,13,1255.75,1266.5,1253.75,1266.5,2403
20120701|2012-02-13 10:00,13,1266.25,1266.5,1261.25,1261.25,953
20120701|2012-02-13 10:30,13,1261.25,1261.75,1258,1259,564
20120701|2012-02-13 11:00,13,1259,1259.75,1258.5,1259.25,400
20120701|2012-02-13 11:30,13,1258.75,1259.25,1254.75,1255,719
20120701|2012-02-13 12:00,13,1255,1258,1255,1256.5,458
20120701|2012-02-13 12:30,13,1256.25,1258.25,1255.25,1258.25,186
20120701|2012-02-13 13:00,13,1258,1270.25,1258,1270.25,1124
20120701|2012-02-13 18:00,14,1268,1269.25,1267.5,1267.5,80
20120701|2012-02-13 18:30,14,1268.25,1269.5,1268.25,1269,50
20120701|2012-02-13 19:00,14,1268.75,1269.75,1267.75,1269.75,199
20120701|2012-02-13 19:30,14,1266.75,1266.75,1265.5,1265.5,20
20120701|2012-02-13 20:00,14,1266.25,1266.5,1265.25,1266.5,9
20120701|2012-02-13 20:30,14,1265.75,1268,1265.75,1268,98
20120701|2012-02-13 21:00,14,1268,1268,1267.75,1268,17
20120701|2012-02-13 21:30,14,1267,1267,1267,1267,1
20120701|2012-02-13 22:30,14,1268,1268,1267.5,1267.5,20
20120701|2012-02-13 23:00,14,1267.75,1267.75,1267.75,1267.75,1
20120701|2012-02-13 23:30,14,1267.5,1267.5,1265.75,1265.75,112
20120701|2012-02-14 00:00,14,1265.75,1265.75,1264,1265,248
20120701|2012-02-14 00:30,14,1264.75,1264.75,1262.5,1262.5,57
20120701|2012-02-14 01:00,14,1263.25,1263.25,1263.25,1263.25,1
20120701|2012-02-14 01:30,14,1264,1264.25,1263.25,1263.25,8
20120701|2012-02-14 02:00,14,1262.75,1263.75,1262.75,1263.75,6
20120701|2012-02-14 02:30,14,1263.75,1269,1263.75,1267.25,88
20120701|2012-02-14 03:00,14,1266.5,1272,1266.5,1271,32
20120701|2012-02-14 03:30,14,1269.25,1272.75,1269.25,1272.75,18
20120701|2012-02-14 04:00,14,1273,1273.5,1272.75,1273,56
20120701|2012-02-14 04:30,14,1273,1273.25,1272.75,1272.75,10
20120701|2012-02-14 05:00,14,1271.75,1272.75,1271.75,1271.75,33
20120701|2012-02-14 05:30,14,1272,1272.5,1272,1272.5,11
20120701|2012-02-14 06:00,14,1271.75,1271.75,1271.75,1271.75,1
20120701|2012-02-14 06:30,14,1272.25,1272.25,1269.75,1271.75,162
20120701|2012-02-14 07:00,14,1270.25,1270.75,1269.75,1270.25,21
20120701|2012-02-14 09:30,14,1270,1275,1267.25,1269.25,2311
20120701|2012-02-14 10:00,14,1269.25,1272.75,1269.25,1272,1256
20120701|2012-02-14 10:30,14,1272.5,1276.5,1272.25,1273.5,1304
20120701|2012-02-14 11:00,14,1273.5,1275.25,1272.25,1274.75,675
20120701|2012-02-14 11:30,14,1274.75,1277.75,1273,1273,598
20120701|2012-02-14 12:00,14,1273.25,1274.25,1270.75,1273.5,660
20120701|2012-02-14 12:30,14,1274,1275.75,1273,1274.5,252
20120701|2012-02-14 13:00,14,1274.5,1275.5,1270.75,1270.75,1063
20120701|2012-02-14 18:00,15,1270,1272.75,1270,1272.5,305
20120701|2012-02-14 18:30,15,1272,1272,1272,1272,9
20120701|2012-02-14 19:00,15,1271.75,1272,1268,1268,266
20120701|2012-02-14 19:30,15,1268,1268.25,1266.75,1266.75,178
20120701|2012-02-14 20:00,15,1266.5,1267.5,1265,1267.25,277
20120701|2012-02-14 20:30,15,1268,1268.5,1266.75,1266.75,228
20120701|2012-02-14 21:00,15,1267.5,1268.75,1267.5,1268.75,10
20120701|2012-02-14 21:30,15,1270,1270,1270,1270,1
20120701|2012-02-14 22:30,15,1268.25,1268.5,1268,1268,4
20120701|2012-02-14 23:30,15,1267.75,1267.75,1267.5,1267.5,3
20120701|2012-02-15 00:00,15,1268.25,1268.25,1267,1267.25,19
20120701|2012-02-15 00:30,15,1267.75,1267.75,1267.5,1267.5,8
20120701|2012-02-15 01:00,15,1266.75,1267.5,1266.75,1267,23
20120701|2012-02-15 01:30,15,1269,1270,1269,1270,16
20120701|2012-02-15 02:00,15,1271,1273.25,1271,1273,103
20120701|2012-02-15 02:30,15,1272.5,1275,1272.25,1275,33
20120701|2012-02-15 03:00,15,1275.25,1275.5,1274.25,1275.5,31
20120701|2012-02-15 03:30,15,1274.75,1274.75,1274.75,1274.75,4
20120701|2012-02-15 04:00,15,1275.5,1276.75,1275.25,1276.75,38
20120701|2012-02-15 04:30,15,1275.75,1276,1275.25,1275.5,20
20120701|2012-02-15 05:00,15,1275.75,1278,1275.75,1277.75,21
20120701|2012-02-15 05:30,15,1277.5,1278,1277,1278,44
20120701|2012-02-15 06:00,15,1278,1279.5,1277.75,1278.5,40
20120701|2012-02-15 06:30,15,1279.25,1280,1278,1278,159
20120701|2012-02-15 07:00,15,1278,1279,1277.75,1278,37
20120701|2012-02-15 09:30,15,1279,1285,1278.5,1279.75,2914
20120701|2012-02-15 10:00,15,1280,1283.75,1279.5,1280.75,1404
20120701|2012-02-15 10:30,15,1281,1282,1275.75,1277.75,902
20120701|2012-02-15 11:00,15,1277.5,1280.25,1277.5,1280,304
20120701|2012-02-15 11:30,15,1280,1282.25,1276.5,1277.5,759
20120701|2012-02-15 12:00,15,1277.25,1281,1276,1276.25,419
20120701|2012-02-15 12:30,15,1276.25,1276.75,1273.25,1274.5,533
20120701|2012-02-15 13:00,15,1274.5,1279,1273.25,1279,653
20120701|2012-02-15 18:00,16,1276.75,1279.75,1276.75,1278,165
20120701|2012-02-15 18:30,16,1278.5,1278.5,1275.5,1275.5,36
20120701|2012-02-15 19:00,16,1274.75,1275.75,1269.75,1270,317
20120701|2012-02-15 19:30,16,1269.75,1271.75,1269.75,1271.75,165
20120701|2012-02-15 20:00,16,1271,1271,1268.5,1269,183
20120701|2012-02-15 20:30,16,1269.25,1270.5,1268.25,1270.5,320
20120701|2012-02-15 21:00,16,1270.5,1270.5,1268,1268,253
20120701|2012-02-15 21:30,16,1268,1268,1268,1268,1
20120701|2012-02-15 22:00,16,1268.25,1268.25,1268,1268.25,16
20120701|2012-02-15 22:30,16,1268.75,1269,1268.75,1269,11
20120701|2012-02-15 23:00,16,1269.25,1269.75,1269,1269,20
20120701|2012-02-15 23:30,16,1268.75,1268.75,1263,1264.25,261
20120701|2012-02-16 00:00,16,1263.75,1264.5,1263,1264.5,142
20120701|2012-02-16 00:30,16,1264.75,1266,1264.5,1266,77
20120701|2012-02-16 01:00,16,1267.25,1267.75,1267,1267.75,20
20120701|2012-02-16 01:30,16,1268,1269,1267.25,1269,3
20120701|2012-02-16 02:00,16,1268.75,1269,1268.5,1268.5,15
20120701|2012-02-16 02:30,16,1268,1268.25,1263.75,1264.5,68
20120701|2012-02-16 03:00,16,1264.5,1268,1264.5,1267.5,84
20120701|2012-02-16 03:30,16,1267.5,1268.5,1267.25,1268.5,10
20120701|2012-02-16 04:00,16,1270,1270,1270,1270,15
20120701|2012-02-16 04:30,16,1269.5,1270,1269.5,1269.75,6
20120701|2012-02-16 05:00,16,1269.25,1270.25,1268.75,1270.25,25
20120701|2012-02-16 05:30,16,1270.25,1270.25,1269.25,1269.25,4
20120701|2012-02-16 06:00,16,1269.75,1271.5,1269.75,1271.25,34
20120701|2012-02-16 06:30,16,1271,1271.25,1270.25,1271,74
20120701|2012-02-16 07:00,16,1271.25,1271.25,1269.75,1270.25,36
20120701|2012-02-16 09:30,16,1274.5,1280.5,1272,1273.75,2061
20120701|2012-02-16 10:00,16,1273.75,1280,1273.75,1278.5,681
20120701|2012-02-16 10:30,16,1278.5,1278.5,1275.5,1277.25,444
20120701|2012-02-16 11:00,16,1277.75,1278.5,1275.5,1278,472
20120701|2012-02-16 11:30,16,1278.5,1278.75,1274.75,1274.75,409
20120701|2012-02-16 12:00,16,1275,1276.5,1274.75,1276,115
20120701|2012-02-16 12:30,16,1276.5,1278,1275,1276.25,345
20120701|2012-02-16 13:00,16,1276.5,1276.75,1273.25,1274.25,558
20120701|2012-02-16 18:00,17,1273,1273.5,1272.25,1272.5,46
20120701|2012-02-16 18:30,17,1273,1273.25,1273,1273.25,5
20120701|2012-02-16 19:00,17,1273.25,1279.25,1272.75,1278.75,432
20120701|2012-02-16 19:30,17,1278.75,1281,1278.75,1279.75,77
20120701|2012-02-16 20:00,17,1279.75,1281,1279.75,1280,77
20120701|2012-02-16 20:30,17,1280,1281,1279.25,1281,69
20120701|2012-02-16 21:00,17,1280.75,1280.75,1280,1280,3
20120701|2012-02-16 21:30,17,1279.75,1280,1279.75,1280,33
20120701|2012-02-16 22:00,17,1280,1280,1280,1280,20
20120701|2012-02-16 22:30,17,1280,1280,1280,1280,20
20120701|2012-02-16 23:00,17,1279.5,1279.5,1279.5,1279.5,98
20120701|2012-02-16 23:30,17,1280,1280,1279.25,1279.25,5
20120701|2012-02-17 00:00,17,1280,1280,1280,1280,17
20120701|2012-02-17 00:30,17,1280,1280,1279.5,1280,26
20120701|2012-02-17 01:00,17,1280,1282,1279.75,1282,57
20120701|2012-02-17 01:30,17,1282.5,1282.5,1281.25,1281.25,22
20120701|2012-02-17 02:00,17,1281.25,1282.5,1280,1281,68
20120701|2012-02-17 02:30,17,1280.5,1280.5,1279,1279,106
20120701|2012-02-17 03:00,17,1279.25,1279.25,1277.5,1278.5,25
20120701|2012-02-17 03:30,17,1279,1280.5,1279,1280.5,4
20120701|2012-02-17 04:00,17,1280,1280,1278.75,1278.75,16
20120701|2012-02-17 04:30,17,1279.5,1279.5,1279.5,1279.5,3
20120701|2012-02-17 05:00,17,1279.5,1280.25,1279.5,1279.5,9
20120701|2012-02-17 05:30,17,1279.75,1279.75,1279.25,1279.5,10
20120701|2012-02-17 06:00,17,1279.5,1281.25,1279.5,1281,65
20120701|2012-02-17 06:30,17,1281,1281.5,1280.5,1281.5,82
20120701|2012-02-17 07:00,17,1281.5,1285,1281.5,1284.75,82
20120701|2012-02-17 09:30,17,1285,1287.75,1283,1286,1479
20120701|2012-02-17 10:00,17,1285.75,1286,1281.5,1282.5,609
20120701|2012-02-17 10:30,17,1282.25,1284.75,1282,1284.25,404
20120701|2012-02-17 11:00,17,1284,1287,1284,1286.25,953
20120701|2012-02-17 11:30,17,1286.75,1287,1284.25,1286.5,266
20120701|2012-02-17 12:00,17,1285.75,1286.75,1285,1286.5,254
20120701|2012-02-17 12:30,17,1286.5,1287,1284.25,1284.5,654
20120701|2012-02-17 13:00,17,1284.75,1286.5,1281,1281.25,861
20120701|2012-02-20 18:00,21,1285,1288.5,1284.75,1286.25,150
20120701|2012-02-20 18:30,21,1286,1286,1284.25,1284.25,27
20120701|2012-02-20 19:00,21,1284,1285.75,1283.5,1283.5,194
20120701|2012-02-20 19:30,21,1283,1284.25,1282.75,1284,21
20120701|2012-02-20 20:00,21,1284,1284.5,1284,1284.5,9
20120701|2012-02-20 20:30,21,1284,1284,1280.25,1283,132
20120701|2012-02-20 21:00,21,1282.5,1285.75,1282.5,1285.25,37
20120701|2012-02-20 22:30,21,1284.25,1284.5,1284.25,1284.5,2
20120701|2012-02-20 23:00,21,1286,1286,1285.75,1285.75,14
20120701|2012-02-20 23:30,21,1286.25,1287.25,1286.25,1287,89
20120701|2012-02-21 00:00,21,1287.25,1287.5,1287.25,1287.25,76
20120701|2012-02-21 00:30,21,1287,1287,1286,1286,8
20120701|2012-02-21 01:00,21,1286.5,1287.5,1286.5,1287.5,2
20120701|2012-02-21 01:30,21,1287.25,1287.5,1286.5,1287.5,3
20120701|2012-02-21 02:00,21,1287.5,1287.75,1287.25,1287.5,12
20120701|2012-02-21 02:30,21,1288.25,1290,1288.25,1289.75,70
20120701|2012-02-21 03:00,21,1290,1290.75,1289.5,1289.75,30
20120701|2012-02-21 03:30,21,1289,1289.75,1286.75,1286.75,46
20120701|2012-02-21 04:00,21,1287,1287.5,1285.75,1287.5,20
20120701|2012-02-21 04:30,21,1288,1288,1287.75,1288,24
20120701|2012-02-21 05:00,21,1287.5,1287.5,1285.25,1285.5,121
20120701|2012-02-21 05:30,21,1285.5,1285.5,1282.75,1282.75,150
20120701|2012-02-21 06:00,21,1283,1283.5,1282.75,1283.5,64
20120701|2012-02-21 06:30,21,1283.5,1284.5,1283.25,1283.25,7
20120701|2012-02-21 07:00,21,1283.25,1283.75,1283,1283.75,26
20120701|2012-02-21 09:30,21,1283.75,1284.5,1277.25,1279,2491
20120701|2012-02-21 10:00,21,1279,1282.75,1274.5,1282,848
20120701|2012-02-21 10:30,21,1281.75,1282.75,1279.25,1279.25,425
20120701|2012-02-21 11:00,21,1279.5,1281,1279,1279,318
20120701|2012-02-21 11:30,21,1278.25,1282.25,1278.25,1281.75,249
20120701|2012-02-21 12:00,21,1282,1287.5,1281.75,1286,505
20120701|2012-02-21 12:30,21,1285.5,1289.25,1285,1288.5,471
20120701|2012-02-21 13:00,21,1288.5,1288.75,1283.75,1284.25,453
20120701|2012-02-21 18:00,22,1282.25,1282.5,1280,1280.25,65
20120701|2012-02-21 18:30,22,1280.25,1282,1280,1281.25,40
20120701|2012-02-21 19:00,22,1282,1282.5,1280,1281,294
20120701|2012-02-21 19:30,22,1280.5,1282,1280.5,1280.75,79
20120701|2012-02-21 20:00,22,1281,1281,1280,1280.5,52
20120701|2012-02-21 20:30,22,1281.5,1282,1281.25,1281.75,20
20120701|2012-02-21 21:00,22,1281.75,1282.75,1281.75,1282.75,29
20120701|2012-02-21 21:30,22,1283,1283,1283,1283,10
20120701|2012-02-21 22:00,22,1283.25,1283.75,1283.25,1283.5,19
20120701|2012-02-21 22:30,22,1283.5,1283.75,1283.5,1283.5,13
20120701|2012-02-21 23:00,22,1283.75,1283.75,1283.5,1283.5,21
20120701|2012-02-21 23:30,22,1283.75,1284,1282.75,1283.25,22
20120701|2012-02-22 00:00,22,1282.5,1282.75,1281,1281.25,17
20120701|2012-02-22 00:30,22,1281.75,1284,1281.75,1283.75,38
20120701|2012-02-22 01:00,22,1283.25,1283.25,1283.25,1283.25,4
20120701|2012-02-22 01:30,22,1283.5,1284,1283.5,1284,4
20120701|2012-02-22 02:00,22,1283.25,1284,1283.25,1284,37
20120701|2012-02-22 02:30,22,1284,1284,1281,1281,17
20120701|2012-02-22 03:00,22,1281,1281,1278.25,1279.25,34
20120701|2012-02-22 03:30,22,1278.25,1278.25,1276.75,1277.75,45
20120701|2012-02-22 04:00,22,1278,1279,1278,1279,6
20120701|2012-02-22 04:30,22,1279.25,1279.5,1279,1279.5,10
20120701|2012-02-22 05:00,22,1279.25,1279.25,1278.75,1278.75,5
20120701|2012-02-22 05:30,22,1277.5,1278.75,1277.25,1277.25,15
20120701|2012-02-22 06:00,22,1277.25,1278.75,1277.25,1278.5,15
20120701|2012-02-22 06:30,22,1278.75,1281,1278.75,1279.5,36
20120701|2012-02-22 07:00,22,1279.25,1280.25,1279.25,1280,13
20120701|2012-02-22 09:30,22,1277.5,1283.5,1275.5,1276,1636
20120701|2012-02-22 10:00,22,1276.25,1280,1275.75,1278.5,569
20120701|2012-02-22 10:30,22,1279,1281.5,1279,1280.25,442
20120701|2012-02-22 11:00,22,1280.25,1281.75,1279.5,1280.5,343
20120701|2012-02-22 11:30,22,1280.5,1284.5,1280.5,1284.25,970
20120701|2012-02-22 12:00,22,1284,1284,1280,1280.25,324
20120701|2012-02-22 12:30,22,1280.25,1283.25,1278.5,1282.75,446
20120701|2012-02-22 13:00,22,1283.25,1286.75,1282.25,1285.5,477
20120701|2012-02-22 18:00,23,1285,1286,1284,1284,60
20120701|2012-02-22 18:30,23,1283.75,1284,1283.75,1284,2
20120701|2012-02-22 19:00,23,1283.25,1283.25,1280.75,1281,143
20120701|2012-02-22 19:30,23,1280.5,1281.75,1280.5,1281.25,17
20120701|2012-02-22 20:00,23,1281,1282.5,1281,1282,36
20120701|2012-02-22 20:30,23,1282.25,1282.25,1281,1281,77
20120701|2012-02-22 21:00,23,1281.75,1281.75,1281.5,1281.5,6
20120701|2012-02-22 21:30,23,1281.5,1282,1281.5,1282,4
20120701|2012-02-22 22:00,23,1281.25,1281.25,1281.25,1281.25,4
20120701|2012-02-22 23:00,23,1281.5,1281.5,1281.25,1281.5,7
20120701|2012-02-22 23:30,23,1280.75,1281.25,1280.5,1281.25,12
20120701|2012-02-23 00:00,23,1280.5,1282.5,1280.5,1282.5,13
20120701|2012-02-23 00:30,23,1282,1284,1281.25,1284,107
20120701|2012-02-23 01:00,23,1284,1285,1284,1285,25
20120701|2012-02-23 01:30,23,1285,1285,1284,1284.25,14
20120701|2012-02-23 02:00,23,1284,1285.5,1284,1285.5,52
20120701|2012-02-23 02:30,23,1285.5,1287.5,1285.5,1287.25,66
20120701|2012-02-23 03:00,23,1287.5,1287.75,1286.5,1286.5,41
20120701|2012-02-23 03:30,23,1286.5,1288,1286.5,1287.5,48
20120701|2012-02-23 04:00,23,1287.75,1289.5,1287,1289.5,59
20120701|2012-02-23 04:30,23,1289.5,1290.5,1289.5,1290.25,35
20120701|2012-02-23 05:00,23,1290,1291.5,1290,1291,44
20120701|2012-02-23 05:30,23,1291,1291,1289,1290,23
20120701|2012-02-23 06:00,23,1290,1290.25,1289,1289,23
20120701|2012-02-23 06:30,23,1289,1289.5,1288.75,1288.75,35
20120701|2012-02-23 07:00,23,1288.75,1289.5,1288.75,1289.5,39
20120701|2012-02-23 09:30,23,1288.25,1293,1285.25,1292.25,2003
20120701|2012-02-23 10:00,23,1293,1293,1285.25,1291.25,926
20120701|2012-02-23 10:30,23,1291.25,1294,1290.5,1293.5,572
20120701|2012-02-23 11:00,23,1293.75,1293.75,1291.25,1291.5,405
20120701|2012-02-23 11:30,23,1292,1292.5,1288.75,1289.75,381
20120701|2012-02-23 12:00,23,1290,1291,1288,1290,509
20120701|2012-02-23 12:30,23,1290,1292.25,1288.25,1292.25,464
20120701|2012-02-23 13:00,23,1292.5,1294,1290.5,1291.75,904
20120701|2012-02-23 18:00,24,1290,1290.25,1289.25,1289.5,56
20120701|2012-02-23 18:30,24,1289.25,1289.25,1288.25,1288.25,24
20120701|2012-02-23 19:00,24,1288.25,1289.25,1287.75,1289.25,92
20120701|2012-02-23 19:30,24,1288.5,1288.5,1288,1288.25,13
20120701|2012-02-23 20:00,24,1288.75,1289,1288,1288,34
20120701|2012-02-23 20:30,24,1288,1288.25,1287,1287.25,82
20120701|2012-02-23 21:00,24,1289,1289.5,1288.5,1288.5,13
20120701|2012-02-23 21:30,24,1288.75,1289.5,1288.75,1289.5,4
20120701|2012-02-23 22:00,24,1289.25,1289.25,1289.25,1289.25,1
20120701|2012-02-23 22:30,24,1289.5,1289.5,1289.5,1289.5,1
20120701|2012-02-23 23:00,24,1290,1290.25,1290,1290.25,6
20120701|2012-02-23 23:30,24,1290.5,1290.5,1290,1290,4
20120701|2012-02-24 00:00,24,1289.5,1290,1289.25,1289.75,26
20120701|2012-02-24 00:30,24,1291,1291.25,1291,1291.25,15
20120701|2012-02-24 01:00,24,1291,1291.75,1291,1291.75,8
20120701|2012-02-24 01:30,24,1291.75,1292,1291.75,1292,5
20120701|2012-02-24 02:00,24,1292,1292,1292,1292,1
20120701|2012-02-24 02:30,24,1293,1293,1292.75,1293,15
20120701|2012-02-24 03:00,24,1293,1294,1292.75,1294,57
20120701|2012-02-24 03:30,24,1293.5,1293.5,1292.5,1292.5,194
20120701|2012-02-24 04:00,24,1292.75,1293,1292.25,1292.25,17
20120701|2012-02-24 04:30,24,1290.75,1290.75,1290.75,1290.75,3
20120701|2012-02-24 05:00,24,1290.75,1290.75,1290,1290,12
20120701|2012-02-24 05:30,24,1290.25,1290.25,1290.25,1290.25,16
20120701|2012-02-24 06:00,24,1290.5,1290.75,1290,1290,11
20120701|2012-02-24 06:30,24,1290.25,1290.75,1289.75,1289.75,35
20120701|2012-02-24 07:00,24,1290,1292.75,1289.75,1292.75,44
20120701|2012-02-24 09:30,24,1295,1299.5,1293.5,1294,2146
20120701|2012-02-24 10:00,24,1294.25,1296.5,1293,1296,655
20120701|2012-02-24 10:30,24,1296,1297,1295.5,1296.75,271
20120701|2012-02-24 11:00,24,1296.75,1298.75,1296.25,1296.75,759
20120701|2012-02-24 11:30,24,1296.75,1297,1292.75,1295.5,812
20120701|2012-02-24 12:00,24,1295.25,1296,1294.25,1295.25,253
20120701|2012-02-24 12:30,24,1295.25,1297,1294.5,1294.75,599
20120701|2012-02-24 13:00,24,1295,1296.25,1293.5,1296,484
20120701|2012-02-26 18:00,27,1294.25,1296.25,1293.5,1296,104
20120701|2012-02-26 18:30,27,1295.5,1295.5,1294,1294,25
20120701|2012-02-26 19:00,27,1294.25,1300,1294,1299.5,90
20120701|2012-02-26 19:30,27,1299,1299.5,1298,1298.5,24
20120701|2012-02-26 20:00,27,1298.75,1300,1298.5,1299.5,25
20120701|2012-02-26 20:30,27,1299,1299.5,1298.25,1299.5,9
20120701|2012-02-26 21:00,27,1299,1300.5,1298.75,1300,253
20120701|2012-02-26 21:30,27,1299.75,1300,1299.75,1300,2
20120701|2012-02-26 22:00,27,1299.5,1299.5,1299.5,1299.5,2
20120701|2012-02-26 22:30,27,1299.5,1299.5,1299.5,1299.5,2
20120701|2012-02-26 23:00,27,1299,1299,1299,1299,1
20120701|2012-02-26 23:30,27,1300,1300.25,1299.75,1300,35
20120701|2012-02-27 00:00,27,1299.75,1299.75,1299.75,1299.75,2
20120701|2012-02-27 00:30,27,1299.75,1300.5,1299.75,1300,7
20120701|2012-02-27 01:00,27,1299.25,1300.5,1298.75,1300.25,69
20120701|2012-02-27 01:30,27,1300.5,1300.75,1300.25,1300.25,5
20120701|2012-02-27 02:00,27,1300.25,1300.25,1299.25,1299.25,3
20120701|2012-02-27 02:30,27,1298.5,1298.5,1295.25,1296,33
20120701|2012-02-27 03:00,27,1295.5,1297,1295.5,1296.75,10
20120701|2012-02-27 03:30,27,1296.75,1296.75,1295.75,1295.75,5
20120701|2012-02-27 04:00,27,1295,1295,1294.5,1294.5,18
20120701|2012-02-27 04:30,27,1294.5,1294.5,1293.25,1294,24
20120701|2012-02-27 05:00,27,1293.5,1295,1293.5,1293.75,25
20120701|2012-02-27 05:30,27,1293.5,1294.25,1293,1293.5,57
20120701|2012-02-27 06:00,27,1293.5,1294,1293.5,1293.75,15
20120701|2012-02-27 06:30,27,1293.75,1296.25,1293.75,1295.25,60
20120701|2012-02-27 07:00,27,1295.5,1296.25,1294.75,1294.75,30
20120701|2012-02-27 09:30,27,1295,1300.75,1294,1298.5,2729
20120701|2012-02-27 10:00,27,1299,1305,1298.75,1303.5,2053
20120701|2012-02-27 10:30,27,1303.5,1308,1302,1307.25,1467
20120701|2012-02-27 11:00,27,1307.5,1309,1305.25,1307,1020
20120701|2012-02-27 11:30,27,1307,1308.5,1305.5,1307,630
20120701|2012-02-27 12:00,27,1307.5,1311,1307.25,1309,1023
20120701|2012-02-27 12:30,27,1309,1311.25,1309,1310.75,575
20120701|2012-02-27 13:00,27,1311.25,1311.75,1307.75,1310,711
20120701|2012-02-27 18:00,28,1308,1309,1307.75,1308,90
20120701|2012-02-27 18:30,28,1308,1309,1308,1308.25,54
20120701|2012-02-27 19:00,28,1308.5,1310.25,1308.5,1310,153
20120701|2012-02-27 19:30,28,1310.5,1310.5,1309.5,1309.5,10
20120701|2012-02-27 20:00,28,1310.25,1310.25,1309.75,1310,16
20120701|2012-02-27 20:30,28,1310,1310.5,1309,1309,8
20120701|2012-02-27 21:00,28,1308.75,1309,1308.5,1309,17
20120701|2012-02-27 21:30,28,1309,1309.25,1309,1309.25,51
20120701|2012-02-27 22:00,28,1309.25,1309.25,1309.25,1309.25,1
20120701|2012-02-27 22:30,28,1309.5,1309.5,1309.5,1309.5,2
20120701|2012-02-27 23:00,28,1310.25,1310.25,1310,1310,3
20120701|2012-02-27 23:30,28,1310.25,1310.75,1310.25,1310.75,19
20120701|2012-02-28 00:00,28,1310.75,1312.25,1310.75,1312.25,20
20120701|2012-02-28 00:30,28,1312.5,1313.5,1312,1313.5,106
20120701|2012-02-28 01:00,28,1313.25,1313.25,1313.25,1313.25,1
20120701|2012-02-28 01:30,28,1312.5,1315.5,1312.5,1314.25,58
20120701|2012-02-28 02:00,28,1314.75,1315.5,1314.75,1315.5,30
20120701|2012-02-28 02:30,28,1315.75,1319.5,1314,1314.75,417
20120701|2012-02-28 03:00,28,1315.5,1316.5,1314.75,1316.25,111
20120701|2012-02-28 03:30,28,1316.25,1316.25,1314.5,1314.5,7
20120701|2012-02-28 04:00,28,1314.75,1316,1313,1315,123
20120701|2012-02-28 04:30,28,1314.75,1316,1314.75,1315.75,30
20120701|2012-02-28 05:00,28,1315.5,1316.5,1315,1316.5,14
20120701|2012-02-28 05:30,28,1316.5,1316.5,1315.75,1316,11
20120701|2012-02-28 06:00,28,1316,1317.5,1316,1317.5,28
20120701|2012-02-28 06:30,28,1317.25,1318.75,1317.25,1318.25,149
20120701|2012-02-28 07:00,28,1318.25,1319.5,1317.5,1317.5,135
20120701|2012-02-28 09:30,28,1317,1320,1311.5,1314.5,3418
20120701|2012-02-28 10:00,28,1315,1315.5,1313.25,1315,879
20120701|2012-02-28 10:30,28,1315,1320.5,1315,1316.5,1845
20120701|2012-02-28 11:00,28,1316.75,1319.5,1316,1319.5,648
20120701|2012-02-28 11:30,28,1319.25,1322.75,1318.75,1320.5,1297
20120701|2012-02-28 12:00,28,1320.5,1321.75,1319,1320.5,789
20120701|2012-02-28 12:30,28,1320,1322,1319.25,1321.25,815
20120701|2012-02-28 13:00,28,1321.5,1321.75,1318.25,1320.5,1977
20120701|2012-02-28 18:00,29,1318,1319.5,1318,1318.5,40
20120701|2012-02-28 18:30,29,1319,1319.5,1318.5,1319.5,24
20120701|2012-02-28 19:00,29,1319,1319,1315.75,1316.25,55
20120701|2012-02-28 19:30,29,1316.25,1317.25,1316.25,1316.25,39
20120701|2012-02-28 20:00,29,1316.5,1316.5,1316,1316,23
20120701|2012-02-28 20:30,29,1316.5,1316.5,1316.25,1316.25,3
20120701|2012-02-28 21:00,29,1316.5,1316.5,1315.75,1316,36
20120701|2012-02-28 21:30,29,1316.25,1316.5,1316,1316,10
20120701|2012-02-28 22:00,29,1316.25,1316.5,1315.75,1316,6
20120701|2012-02-28 22:30,29,1316.5,1316.5,1316.5,1316.5,1
20120701|2012-02-28 23:00,29,1316.5,1316.5,1316,1316,5
20120701|2012-02-28 23:30,29,1315.75,1315.75,1315.75,1315.75,1
20120701|2012-02-29 00:00,29,1315.5,1317,1315.5,1317,129
20120701|2012-02-29 00:30,29,1317,1319.5,1316.5,1319.5,25
20120701|2012-02-29 01:00,29,1318.5,1318.5,1316.25,1318.5,23
20120701|2012-02-29 01:30,29,1319,1319,1319,1319,29
20120701|2012-02-29 02:00,29,1319,1320.25,1319,1320.25,124
20120701|2012-02-29 02:30,29,1320.5,1321.25,1320.5,1321.25,63
20120701|2012-02-29 03:00,29,1322,1322,1318.75,1320,25
20120701|2012-02-29 03:30,29,1320,1321,1320,1321,39
20120701|2012-02-29 04:00,29,1321.25,1322,1320.25,1321.25,112
20120701|2012-02-29 04:30,29,1322,1322,1319.25,1321.75,84
20120701|2012-02-29 05:00,29,1321.25,1321.25,1321,1321.25,16
20120701|2012-02-29 05:30,29,1321.5,1322.5,1321,1322.25,42
20120701|2012-02-29 06:00,29,1322.5,1322.5,1321.75,1322,33
20120701|2012-02-29 06:30,29,1322,1322.25,1321.25,1321.5,80
20120701|2012-02-29 07:00,29,1321.5,1322,1321.25,1321.25,31
20120701|2012-02-29 09:30,29,1321.25,1323.25,1316.5,1318.75,2469
20120701|2012-02-29 10:00,29,1319.25,1326.75,1318.75,1324.5,1842
20120701|2012-02-29 10:30,29,1324.25,1328,1322,1326.75,1207
20120701|2012-02-29 11:00,29,1326.5,1331.75,1326,1329,1572
20120701|2012-02-29 11:30,29,1328.75,1329.75,1325.25,1327.5,975
20120701|2012-02-29 12:00,29,1327.5,1329,1326.25,1327.5,552
20120701|2012-02-29 12:30,29,1328,1330.75,1326.75,1326.75,970
20120701|2012-02-29 13:00,29,1326.75,1328.25,1321.75,1326.5,1685
20120701|2012-02-29 18:00,1,1323.25,1323.75,1319,1319.75,191
20120701|2012-02-29 18:30,1,1319.75,1321,1319.75,1320,45
20120701|2012-02-29 19:00,1,1320.25,1320.25,1318.5,1319.25,129
20120701|2012-02-29 19:30,1,1319.75,1320,1318.75,1318.75,45
20120701|2012-02-29 20:00,1,1319,1319.75,1316.5,1319.5,67
20120701|2012-02-29 20:30,1,1319,1319,1317.5,1318,90
20120701|2012-02-29 21:00,1,1318,1318.75,1318,1318.25,127
20120701|2012-02-29 21:30,1,1318.5,1319,1318.5,1319,14
20120701|2012-02-29 22:00,1,1319.25,1320.75,1319.25,1320.75,25
20120701|2012-02-29 22:30,1,1320.75,1320.75,1320.75,1320.75,3
20120701|2012-02-29 23:00,1,1320.5,1320.75,1320.25,1320.75,5
20120701|2012-02-29 23:30,1,1321,1324,1321,1322.75,60
20120701|2012-03-01 00:00,1,1323,1323.5,1321.5,1322,85
20120701|2012-03-01 00:30,1,1320.75,1320.75,1313.75,1314.25,722
20120701|2012-03-01 01:00,1,1314.5,1316,1314.5,1315.5,58
20120701|2012-03-01 01:30,1,1315.75,1318.75,1315.75,1318.75,81
20120701|2012-03-01 02:00,1,1319,1321.5,1319,1319.5,118
20120701|2012-03-01 02:30,1,1320,1322.25,1319.5,1322.25,91
20120701|2012-03-01 03:00,1,1322,1322,1321.25,1322,15
20120701|2012-03-01 03:30,1,1322.5,1322.75,1321.75,1321.75,8
20120701|2012-03-01 04:00,1,1323.5,1323.5,1322,1322.75,36
20120701|2012-03-01 04:30,1,1323,1323,1321.75,1321.75,12
20120701|2012-03-01 05:00,1,1322.5,1322.5,1322.25,1322.25,6
20120701|2012-03-01 05:30,1,1322.5,1325,1322.5,1324.25,53
20120701|2012-03-01 06:00,1,1324.75,1325,1323,1323.25,57
20120701|2012-03-01 06:30,1,1322.75,1323.25,1322,1323,56
20120701|2012-03-01 07:00,1,1323,1323,1322.5,1323,40
20120701|2012-03-01 09:30,1,1323.5,1326.75,1320,1321,2298
20120701|2012-03-01 10:00,1,1321.25,1327.75,1320.75,1327.75,1075
20120701|2012-03-01 10:30,1,1327.75,1330.75,1326,1327,1707
20120701|2012-03-01 11:00,1,1327.25,1330,1326.25,1328.75,872
20120701|2012-03-01 11:30,1,1328.75,1329.75,1325.75,1329.5,705
20120701|2012-03-01 12:00,1,1329.25,1330.75,1328.25,1329.5,542
20120701|2012-03-01 12:30,1,1329.25,1330.5,1326,1327.75,801
20120701|2012-03-01 13:00,1,1328,1330.25,1326.25,1329,1048
20120701|2012-03-01 18:00,2,1328.75,1329.25,1327,1328.25,48
20120701|2012-03-01 18:30,2,1327.5,1327.5,1326.5,1326.5,20
20120701|2012-03-01 19:00,2,1326.25,1326.25,1323,1324.5,569
20120701|2012-03-01 19:30,2,1324.5,1325,1323,1324.25,308
20120701|2012-03-01 20:00,2,1324.5,1326,1324.5,1325.75,45
20120701|2012-03-01 20:30,2,1325.5,1325.5,1324.25,1324.25,54
20120701|2012-03-01 21:00,2,1324.25,1326.25,1324,1326,78
20120701|2012-03-01 21:30,2,1325.75,1325.75,1325.75,1325.75,1
20120701|2012-03-01 23:00,2,1326,1327,1326,1327,16
20120701|2012-03-01 23:30,2,1327,1327,1325.5,1325.75,127
20120701|2012-03-02 00:00,2,1325.75,1326.5,1325.75,1326.5,19
20120701|2012-03-02 00:30,2,1327,1328,1326,1326.5,180
20120701|2012-03-02 01:00,2,1326.5,1326.5,1325.75,1325.75,63
20120701|2012-03-02 01:30,2,1326.25,1326.5,1326.25,1326.5,11
20120701|2012-03-02 02:00,2,1326.75,1327,1326.25,1326.25,85
20120701|2012-03-02 02:30,2,1326.25,1327,1326.25,1326.5,44
20120701|2012-03-02 03:00,2,1327,1327.5,1326.25,1326.25,44
20120701|2012-03-02 03:30,2,1326.5,1327.5,1326.5,1327,41
20120701|2012-03-02 04:00,2,1327,1327.25,1326.25,1327,54
20120701|2012-03-02 04:30,2,1327,1327,1326.25,1326.75,43
20120701|2012-03-02 05:00,2,1326.75,1327.25,1326.75,1326.75,16
20120701|2012-03-02 05:30,2,1327.25,1328,1327.25,1327.5,69
20120701|2012-03-02 06:00,2,1327.25,1327.25,1326.25,1326.25,28
20120701|2012-03-02 06:30,2,1326.25,1326.5,1324,1325.5,120
20120701|2012-03-02 07:00,2,1326,1326,1324.75,1325,32
20120701|2012-03-02 09:30,2,1324.25,1329,1324,1327,2086
20120701|2012-03-02 10:00,2,1327.25,1334.75,1327.25,1334.25,2512
20120701|2012-03-02 10:30,2,1334.5,1335.5,1332,1332.5,1683
20120701|2012-03-02 11:00,2,1332.25,1334.75,1332,1334.25,1120
20120701|2012-03-02 11:30,2,1334.25,1338,1334.25,1335,1603
20120701|2012-03-02 12:00,2,1335,1335.75,1332.25,1332.25,687
20120701|2012-03-02 12:30,2,1332.25,1335.25,1331.75,1333.75,1206
20120701|2012-03-02 13:00,2,1334,1340,1333.25,1339,3802
20120701|2012-03-04 18:00,5,1336.75,1339,1335.25,1338.5,151
20120701|2012-03-04 18:30,5,1338.75,1338.75,1337.75,1337.75,79
20120701|2012-03-04 19:00,5,1338,1338.75,1336,1338,368
20120701|2012-03-04 19:30,5,1337.25,1338,1336,1336,287
20120701|2012-03-04 20:00,5,1335.75,1336.25,1334.75,1335.25,522
20120701|2012-03-04 20:30,5,1335,1336.25,1334.75,1335.5,142
20120701|2012-03-04 21:00,5,1335,1335.25,1334,1334.25,70
20120701|2012-03-04 21:30,5,1334.5,1335.25,1334.25,1334.75,22
20120701|2012-03-04 22:00,5,1334.75,1335.5,1334.75,1335.5,41
20120701|2012-03-04 22:30,5,1335.5,1335.5,1335.5,1335.5,9
20120701|2012-03-04 23:00,5,1335.5,1335.5,1334.75,1334.75,51
20120701|2012-03-04 23:30,5,1334.75,1335.5,1333,1333,229
20120701|2012-03-05 00:00,5,1333.25,1336,1333,1336,143
20120701|2012-03-05 00:30,5,1336.5,1336.75,1336.5,1336.75,13
20120701|2012-03-05 01:00,5,1336.75,1336.75,1335.5,1335.5,19
20120701|2012-03-05 01:30,5,1335,1335,1332.75,1332.75,53
20120701|2012-03-05 02:00,5,1333.75,1334.5,1332.75,1334.25,28
20120701|2012-03-05 02:30,5,1334.5,1335,1334.5,1335,2
20120701|2012-03-05 03:00,5,1334.5,1335.75,1333,1335.75,89
20120701|2012-03-05 03:30,5,1334.5,1334.75,1334,1334,62
20120701|2012-03-05 04:00,5,1334.5,1337.5,1334.5,1337.25,95
20120701|2012-03-05 04:30,5,1336.5,1337.25,1336,1336.5,80
20120701|2012-03-05 05:00,5,1336.25,1337.5,1335.75,1337.5,28
20120701|2012-03-05 05:30,5,1337.25,1338.25,1337.25,1337.75,58
20120701|2012-03-05 06:00,5,1338,1339.25,1338,1339,115
20120701|2012-03-05 06:30,5,1339,1340,1338.75,1339.5,69
20120701|2012-03-05 07:00,5,1339.5,1340,1339.5,1340,103
20120701|2012-03-05 09:30,5,1340.75,1340.75,1335.5,1337,2232
20120701|2012-03-05 10:00,5,1337,1343.5,1335.75,1342,1938
20120701|2012-03-05 10:30,5,1342,1343,1338.75,1341,1012
20120701|2012-03-05 11:00,5,1340.75,1342.5,1337,1337.75,1195
20120701|2012-03-05 11:30,5,1337.75,1338,1335.25,1335.5,904
20120701|2012-03-05 12:00,5,1335.5,1337.75,1333.5,1335,876
20120701|2012-03-05 12:30,5,1334.5,1337,1333.25,1334.25,1247
20120701|2012-03-05 13:00,5,1334.5,1335.75,1330.25,1331.25,1369
20120701|2012-03-05 18:00,6,1330.75,1332.5,1330.75,1332.5,131
20120701|2012-03-05 18:30,6,1332.5,1332.75,1331.75,1332.25,17
20120701|2012-03-05 19:00,6,1332.5,1332.5,1329.25,1329.5,37
20120701|2012-03-05 19:30,6,1330.25,1331,1330,1330.5,24
20120701|2012-03-05 20:00,6,1330.25,1330.25,1329.75,1329.75,5
20120701|2012-03-05 20:30,6,1330,1330.25,1328.75,1329.5,121
20120701|2012-03-05 21:00,6,1330,1331,1330,1330.75,9
20120701|2012-03-05 21:30,6,1330.5,1330.5,1330.5,1330.5,1
20120701|2012-03-05 22:00,6,1330.75,1331,1330.5,1331,7
20120701|2012-03-05 22:30,6,1331.5,1331.5,1330.75,1331,7
20120701|2012-03-05 23:30,6,1330,1331,1329.25,1331,51
20120701|2012-03-06 00:00,6,1331,1333.25,1331,1333.25,36
20120701|2012-03-06 00:30,6,1333,1334.25,1331,1334.25,153
20120701|2012-03-06 01:00,6,1333,1335,1333,1334,11
20120701|2012-03-06 01:30,6,1334,1334,1333,1333.25,7
20120701|2012-03-06 02:00,6,1333,1334.75,1333,1333.5,26
20120701|2012-03-06 02:30,6,1334,1336,1333.75,1335.25,90
20120701|2012-03-06 03:00,6,1334.75,1335.5,1330.75,1330.75,117
20120701|2012-03-06 03:30,6,1330.75,1331.25,1329,1330.75,106
20120701|2012-03-06 04:00,6,1331.5,1331.5,1329.75,1330.75,45
20120701|2012-03-06 04:30,6,1330.25,1331,1329.25,1329.25,40
20120701|2012-03-06 05:00,6,1329.25,1329.75,1329.25,1329.75,8
20120701|2012-03-06 05:30,6,1329.75,1330,1328.75,1328.75,29
20120701|2012-03-06 06:00,6,1328.5,1330,1328,1329.75,99
20120701|2012-03-06 06:30,6,1329.75,1330,1329,1329.25,54
20120701|2012-03-06 07:00,6,1328.75,1328.75,1328.25,1328.25,3
20120701|2012-03-06 09:30,6,1323.25,1333.5,1323,1333,2911
20120701|2012-03-06 10:00,6,1333,1340,1333,1339.5,2626
20120701|2012-03-06 10:30,6,1339.25,1339.5,1333.5,1335.75,3213
20120701|2012-03-06 11:00,6,1335.75,1338.25,1333.75,1335,1408
20120701|2012-03-06 11:30,6,1335,1338,1333.75,1337.25,1065
20120701|2012-03-06 12:00,6,1337,1339.25,1335.5,1338.5,1564
20120701|2012-03-06 12:30,6,1338.25,1340.75,1336.25,1337.5,1845
20120701|2012-03-06 13:00,6,1338,1342.75,1337.25,1342,2089
20120701|2012-03-06 18:00,7,1340,1340.25,1339,1339.5,76
20120701|2012-03-06 18:30,7,1339.5,1339.75,1337,1337.75,105
20120701|2012-03-06 19:00,7,1337.5,1338,1335.25,1335.25,464
20120701|2012-03-06 19:30,7,1335.5,1337,1334.75,1336.25,232
20120701|2012-03-06 20:00,7,1336.25,1336.75,1336,1336,38
20120701|2012-03-06 20:30,7,1336.5,1337.5,1336.5,1337,88
20120701|2012-03-06 21:00,7,1337.25,1337.75,1337.25,1337.5,50
20120701|2012-03-06 21:30,7,1337.5,1337.75,1337.5,1337.5,7
20120701|2012-03-06 22:00,7,1337.75,1337.75,1337.25,1337.75,14
20120701|2012-03-06 22:30,7,1337.75,1339,1337.75,1338.5,38
20120701|2012-03-06 23:00,7,1337.75,1339,1337.75,1339,9
20120701|2012-03-06 23:30,7,1339.5,1340.25,1339,1340,40
20120701|2012-03-07 00:00,7,1339.75,1339.75,1338,1338.25,40
20120701|2012-03-07 00:30,7,1338.5,1338.5,1335.75,1336.25,124
20120701|2012-03-07 01:00,7,1336.75,1339.25,1336.75,1338.75,44
20120701|2012-03-07 01:30,7,1339.25,1341,1339.25,1341,19
20120701|2012-03-07 02:00,7,1341,1341.5,1340.75,1341,36
20120701|2012-03-07 02:30,7,1340.75,1341.5,1339.25,1339.75,68
20120701|2012-03-07 03:00,7,1341,1341,1339.75,1340.25,48
20120701|2012-03-07 03:30,7,1340.75,1341.5,1338.75,1341.5,46
20120701|2012-03-07 04:00,7,1341.5,1344.25,1341,1342.5,172
20120701|2012-03-07 04:30,7,1343,1344,1342.25,1344,11
20120701|2012-03-07 05:00,7,1343.5,1345,1343.25,1344.5,36
20120701|2012-03-07 05:30,7,1344.5,1344.5,1343.25,1343.5,113
20120701|2012-03-07 06:00,7,1343.5,1343.5,1342.75,1343,78
20120701|2012-03-07 06:30,7,1343,1343,1341.5,1342.5,204
20120701|2012-03-07 07:00,7,1342.25,1342.25,1340.5,1341.25,74
20120701|2012-03-07 09:30,7,1338.5,1341,1335.75,1339.25,1841
20120701|2012-03-07 10:00,7,1339,1340,1335.75,1337.25,1218
20120701|2012-03-07 10:30,7,1337.25,1341.75,1337.25,1340.25,1321
20120701|2012-03-07 11:00,7,1339.75,1340.75,1334.75,1337.5,755
20120701|2012-03-07 11:30,7,1337.5,1337.5,1334.5,1336.5,673
20120701|2012-03-07 12:00,7,1336.5,1337.5,1334,1335.5,578
20120701|2012-03-07 12:30,7,1335.75,1336,1330.75,1332.25,634
20120701|2012-03-07 13:00,7,1332,1335.25,1331.5,1333,963
20120701|2012-03-07 18:00,8,1333.5,1334.5,1332.5,1333.5,83
20120701|2012-03-07 18:30,8,1333.5,1333.75,1331.25,1332.5,33
20120701|2012-03-07 19:00,8,1333.75,1337.5,1333.5,1337.5,116
20120701|2012-03-07 19:30,8,1337.5,1337.5,1336.5,1337.5,63
20120701|2012-03-07 20:00,8,1337.25,1337.25,1335.75,1335.75,43
20120701|2012-03-07 20:30,8,1336,1336,1334.75,1334.75,91
20120701|2012-03-07 21:00,8,1335,1336,1335,1335.75,226
20120701|2012-03-07 21:30,8,1336,1336.5,1336,1336.5,29
20120701|2012-03-07 22:00,8,1336.5,1337,1336.5,1337,26
20120701|2012-03-07 22:30,8,1337.25,1337.75,1337.25,1337.75,5
20120701|2012-03-07 23:00,8,1337.5,1337.75,1337.25,1337.75,25
20120701|2012-03-07 23:30,8,1338,1338,1336.75,1337.5,347
20120701|2012-03-08 00:00,8,1337.25,1337.5,1337,1337.25,8
20120701|2012-03-08 00:30,8,1337.75,1338,1335,1335.75,191
20120701|2012-03-08 01:00,8,1336.5,1336.5,1335.5,1335.5,25
20120701|2012-03-08 01:30,8,1336.5,1337.25,1336.5,1337.25,34
20120701|2012-03-08 02:00,8,1338,1340.25,1338,1340.25,229
20120701|2012-03-08 02:30,8,1340,1341,1334.75,1336,171
20120701|2012-03-08 03:00,8,1335.75,1337.75,1335.75,1337.75,54
20120701|2012-03-08 03:30,8,1338.5,1340.5,1338.25,1338.25,117
20120701|2012-03-08 04:00,8,1338.5,1340.5,1337,1340,67
20120701|2012-03-08 04:30,8,1340,1340.25,1339.25,1339.75,11
20120701|2012-03-08 05:00,8,1339.75,1340.5,1339.25,1340.5,101
20120701|2012-03-08 05:30,8,1340.5,1340.75,1340,1340.75,9
20120701|2012-03-08 06:00,8,1340.5,1340.75,1340,1340.5,22
20120701|2012-03-08 06:30,8,1340.25,1340.5,1337.5,1337.75,64
20120701|2012-03-08 07:00,8,1338,1338.25,1337.5,1338,26
20120701|2012-03-08 09:30,8,1338.5,1344.5,1338.5,1342,2518
20120701|2012-03-08 10:00,8,1342.25,1343.25,1336.5,1338,1672
20120701|2012-03-08 10:30,8,1338,1339.75,1336.5,1339,798
20120701|2012-03-08 11:00,8,1339,1341,1338,1339,1115
20120701|2012-03-08 11:30,8,1339,1340.5,1338.5,1339,452
20120701|2012-03-08 12:00,8,1339.5,1340,1338.25,1339,542
20120701|2012-03-08 12:30,8,1339,1342.75,1338.5,1342,1546
20120701|2012-03-08 13:00,8,1342,1345,1341.5,1343.5,1808
20120701|2012-03-08 18:00,9,1343,1345,1342.5,1345,321
20120701|2012-03-08 18:30,9,1344.5,1345.75,1344.5,1344.75,31
20120701|2012-03-08 19:00,9,1344.75,1347.5,1344.75,1347.25,261
20120701|2012-03-08 19:30,9,1347.25,1348.5,1347.25,1348,125
20120701|2012-03-08 20:00,9,1348.5,1350,1348.5,1349.5,113
20120701|2012-03-08 20:30,9,1349.5,1352.5,1349.5,1352.5,214
20120701|2012-03-08 21:00,9,1352.5,1357.75,1352.5,1357.75,203
20120701|2012-03-08 21:30,9,1357.5,1358,1354.5,1354.5,200
20120701|2012-03-08 22:00,9,1355.5,1356.75,1355,1355.75,32
20120701|2012-03-08 22:30,9,1356.5,1356.75,1356.25,1356.75,11
20120701|2012-03-08 23:00,9,1357,1357,1355.75,1356.5,10
20120701|2012-03-08 23:30,9,1357.25,1359.75,1357.25,1359.75,132
20120701|2012-03-09 00:00,9,1360,1360.5,1357.5,1359.5,213
20120701|2012-03-09 00:30,9,1359.5,1361,1359.5,1359.75,222
20120701|2012-03-09 01:00,9,1359.5,1361,1353.75,1361,309
20120701|2012-03-09 01:30,9,1360.25,1360.25,1358.75,1359,65
20120701|2012-03-09 02:00,9,1359,1359.75,1356.75,1357.5,30
20120701|2012-03-09 02:30,9,1357.5,1358.5,1357.5,1358.5,118
20120701|2012-03-09 03:00,9,1358.75,1361.25,1358.75,1361,86
20120701|2012-03-09 03:30,9,1360.75,1360.75,1359.5,1360,6
20120701|2012-03-09 04:00,9,1359.25,1359.5,1358.25,1359.25,76
20120701|2012-03-09 04:30,9,1359,1360,1358.5,1359.25,58
20120701|2012-03-09 05:00,9,1359.25,1359.25,1357.75,1359,33
20120701|2012-03-09 05:30,9,1359.5,1360.25,1358.25,1360.25,102
20120701|2012-03-09 06:00,9,1359.75,1360.75,1359.25,1359.75,112
20120701|2012-03-09 06:30,9,1359.5,1360,1357.5,1358.25,156
20120701|2012-03-09 07:00,9,1357.5,1357.5,1354,1355,249
20120701|2012-03-09 09:30,9,1348.5,1360,1343,1359.5,4059
20120701|2012-03-09 10:00,9,1360,1361.5,1354.5,1354.5,2485
20120701|2012-03-09 10:30,9,1354.5,1355.25,1351.75,1352.75,1538
20120701|2012-03-09 11:00,9,1352.5,1354,1342.75,1343.75,1634
20120701|2012-03-09 11:30,9,1343.75,1347,1337.25,1339.25,1785
20120701|2012-03-09 12:00,9,1338.75,1344.5,1338.5,1341.75,1114
20120701|2012-03-09 12:30,9,1341.75,1345.75,1338.25,1344.75,1311
20120701|2012-03-09 13:00,9,1344.5,1349,1344.25,1345,1576
20120701|2012-03-11 18:00,12,1344.75,1345.5,1339.5,1340,299
20120701|2012-03-11 18:30,12,1340.75,1341.5,1340.75,1341.25,50
20120701|2012-03-11 19:00,12,1341,1343.5,1341,1343.25,29
20120701|2012-03-11 19:30,12,1343,1344.5,1343,1344.5,27
20120701|2012-03-11 20:00,12,1344.75,1347.5,1344,1345.75,177
20120701|2012-03-11 20:30,12,1345.5,1346,1344.5,1344.5,24
20120701|2012-03-11 21:00,12,1344.5,1345.25,1343.75,1343.75,110
20120701|2012-03-11 21:30,12,1344.25,1344.25,1343,1344.25,40
20120701|2012-03-11 22:00,12,1344.5,1344.5,1344.5,1344.5,1
20120701|2012-03-11 22:30,12,1344.75,1346,1344.75,1346,54
20120701|2012-03-11 23:00,12,1346,1346,1345.25,1345.25,24
20120701|2012-03-11 23:30,12,1344.5,1344.5,1344.25,1344.5,8
20120701|2012-03-12 00:00,12,1344.25,1344.25,1343.75,1343.75,14
20120701|2012-03-12 00:30,12,1344,1344,1342,1342.75,153
20120701|2012-03-12 01:00,12,1342.75,1343,1341.5,1343,81
20120701|2012-03-12 01:30,12,1343,1345.75,1342.25,1345.25,153
20120701|2012-03-12 02:00,12,1345.25,1345.5,1342.5,1344.25,40
20120701|2012-03-12 02:30,12,1343.25,1345.75,1343.25,1345.5,17
20120701|2012-03-12 03:00,12,1345.75,1346,1343.5,1344,26
20120701|2012-03-12 03:30,12,1344.5,1344.5,1343.5,1344.25,23
20120701|2012-03-12 04:00,12,1344.25,1346,1344.25,1346,5
20120701|2012-03-12 04:30,12,1345.5,1345.75,1344,1344.25,144
20120701|2012-03-12 05:00,12,1344.25,1345.5,1343.5,1345.5,103
20120701|2012-03-12 05:30,12,1344.5,1344.5,1344.25,1344.5,45
20120701|2012-03-12 06:00,12,1343.75,1343.75,1342.75,1343.75,23
20120701|2012-03-12 06:30,12,1343.75,1345,1343,1345,127
20120701|2012-03-12 07:00,12,1344.5,1344.5,1343,1343,95
20120701|2012-03-12 09:30,12,1340.75,1348.75,1339,1346.5,2322
20120701|2012-03-12 10:00,12,1346.75,1348.25,1343.75,1345.75,1310
20120701|2012-03-12 10:30,12,1345.5,1347,1344.5,1345.5,814
20120701|2012-03-12 11:00,12,1345.25,1346.5,1343,1343.25,971
20120701|2012-03-12 11:30,12,1343.25,1345,1343,1344,498
20120701|2012-03-12 12:00,12,1344.5,1344.75,1342,1342.25,720
20120701|2012-03-12 12:30,12,1342.5,1342.5,1339,1339.75,1009
20120701|2012-03-12 13:00,12,1339.75,1342,1339.75,1340.75,878
20120701|2012-03-12 18:00,13,1339.5,1340.5,1338.75,1340.25,93
20120701|2012-03-12 18:30,13,1340.25,1340.75,1340.25,1340.75,7
20120701|2012-03-12 19:00,13,1340.5,1341,1340.5,1340.75,17
20120701|2012-03-12 19:30,13,1340.5,1340.75,1340.5,1340.75,13
20120701|2012-03-12 20:00,13,1340.75,1345,1340.75,1345,284
20120701|2012-03-12 20:30,13,1345.5,1346.25,1344.75,1345.25,78
20120701|2012-03-12 21:00,13,1345.25,1346,1345.25,1345.75,37
20120701|2012-03-12 21:30,13,1346,1348.5,1346,1348.5,57
20120701|2012-03-12 22:00,13,1348,1348,1345.5,1346.5,37
20120701|2012-03-12 22:30,13,1347,1347,1346.5,1346.5,5
20120701|2012-03-12 23:00,13,1346.25,1347,1346.25,1347,3
20120701|2012-03-12 23:30,13,1346.75,1346.75,1346.75,1346.75,1
20120701|2012-03-13 00:00,13,1347,1347,1346.75,1346.75,3
20120701|2012-03-13 00:30,13,1347.5,1348.75,1347.5,1348.5,86
20120701|2012-03-13 01:00,13,1348.25,1350.75,1348.25,1350.5,113
20120701|2012-03-13 01:30,13,1350,1350.75,1350,1350.75,29
20120701|2012-03-13 02:00,13,1350.5,1351.5,1350.5,1351,62
20120701|2012-03-13 02:30,13,1350.75,1351.75,1350.75,1351.75,42
20120701|2012-03-13 03:00,13,1351.75,1352.5,1349.75,1352.25,79
20120701|2012-03-13 03:30,13,1352.25,1353,1352,1353,61
20120701|2012-03-13 04:00,13,1353.5,1354.75,1353.5,1354,75
20120701|2012-03-13 04:30,13,1354,1354,1353,1353,21
20120701|2012-03-13 05:00,13,1353.5,1353.5,1352.5,1352.5,50
20120701|2012-03-13 05:30,13,1352.75,1353.25,1351.75,1353.25,115
20120701|2012-03-13 06:00,13,1352.75,1353.25,1352.75,1353,104
20120701|2012-03-13 06:30,13,1353.25,1353.25,1352,1353,18
20120701|2012-03-13 07:00,13,1352.5,1352.75,1351.75,1352.25,56
20120701|2012-03-13 09:30,13,1352.25,1357.25,1350.25,1354.5,3135
20120701|2012-03-13 10:00,13,1354.75,1358.25,1353,1356.5,2338
20120701|2012-03-13 10:30,13,1356.5,1360,1356.5,1359.25,2462
20120701|2012-03-13 11:00,13,1359.25,1361,1357.25,1357.25,1465
20120701|2012-03-13 11:30,13,1357.25,1357.5,1355.25,1357.25,1071
20120701|2012-03-13 12:00,13,1357.5,1358.25,1355.5,1356,762
20120701|2012-03-13 12:30,13,1356.5,1357,1353,1354.5,1130
20120701|2012-03-13 13:00,13,1354,1356,1352.25,1354.25,875
20120701|2012-03-13 18:00,14,1354.25,1357.5,1354,1357.25,185
20120701|2012-03-13 18:30,14,1357.5,1358.75,1357,1358,68
20120701|2012-03-13 19:00,14,1358.25,1358.25,1357.75,1357.75,19
20120701|2012-03-13 19:30,14,1358,1359,1358,1359,7
20120701|2012-03-13 20:00,14,1359,1360.75,1359,1360.25,307
20120701|2012-03-13 20:30,14,1360.5,1363,1360.25,1361.75,175
20120701|2012-03-13 21:00,14,1361.5,1362.5,1361,1362.5,31
20120701|2012-03-13 21:30,14,1362.5,1363.5,1362.5,1363,124
20120701|2012-03-13 22:00,14,1362.5,1363.5,1362.25,1362.75,39
20120701|2012-03-13 22:30,14,1362.75,1362.75,1361.5,1361.5,18
20120701|2012-03-13 23:00,14,1361,1361,1361,1361,2
20120701|2012-03-13 23:30,14,1360.5,1360.75,1360.25,1360.75,16
20120701|2012-03-14 00:00,14,1361.5,1361.5,1361.5,1361.5,3
20120701|2012-03-14 00:30,14,1361,1361.75,1356.25,1356.25,195
20120701|2012-03-14 01:00,14,1356.5,1360,1356.5,1359,78
20120701|2012-03-14 01:30,14,1358.5,1358.5,1356.5,1357.25,60
20120701|2012-03-14 02:00,14,1357,1357,1354.75,1355.25,71
20120701|2012-03-14 02:30,14,1355.25,1355.25,1352,1355.25,92
20120701|2012-03-14 03:00,14,1353.75,1354.25,1353.75,1354,20
20120701|2012-03-14 03:30,14,1353.5,1355,1353.5,1354.75,7
20120701|2012-03-14 04:00,14,1355.75,1357,1355.5,1356,41
20120701|2012-03-14 04:30,14,1355.75,1356,1354,1355.75,44
20120701|2012-03-14 05:00,14,1356.75,1357.25,1356.75,1357.25,5
20120701|2012-03-14 05:30,14,1357.75,1357.75,1356,1356.25,8
20120701|2012-03-14 06:00,14,1356.5,1358,1355.75,1358,28
20120701|2012-03-14 06:30,14,1357.75,1358.25,1357,1358,56
20120701|2012-03-14 07:00,14,1358,1358.25,1357.25,1357.25,68
20120701|2012-03-14 09:30,14,1358.75,1361.25,1353.75,1355.75,1480
20120701|2012-03-14 10:00,14,1356,1356,1353.5,1354.5,1697
20120701|2012-03-14 10:30,14,1354.5,1356,1353.5,1355.25,1088
20120701|2012-03-14 11:00,14,1355.75,1359.5,1355.75,1357.25,1287
20120701|2012-03-14 11:30,14,1357,1363,1356,1361.75,1444
20120701|2012-03-14 12:00,14,1362,1366.25,1362,1362.5,1644
20120701|2012-03-14 12:30,14,1362.5,1365,1358,1359.25,1746
20120701|2012-03-14 13:00,14,1359,1360,1354.5,1359.75,1880
20120701|2012-03-14 18:00,15,1358,1362.75,1357.75,1362,142
20120701|2012-03-14 18:30,15,1362,1363.5,1361,1363,70
20120701|2012-03-14 19:00,15,1363,1363,1361.5,1362,67
20120701|2012-03-14 19:30,15,1362.25,1362.75,1362.25,1362.75,13
20120701|2012-03-14 20:00,15,1362.75,1364,1360.75,1362,99
20120701|2012-03-14 20:30,15,1362,1363.5,1361.5,1363.25,28
20120701|2012-03-14 21:00,15,1363.25,1364,1362.75,1364,42
20120701|2012-03-14 21:30,15,1364,1366.75,1364,1366.25,113
20120701|2012-03-14 22:00,15,1366.5,1367.75,1365.75,1365.75,41
20120701|2012-03-14 22:30,15,1366,1366.25,1365.5,1365.5,14
20120701|2012-03-14 23:00,15,1365,1365.25,1365,1365,4
20120701|2012-03-14 23:30,15,1365.5,1366,1365.5,1366,6
20120701|2012-03-15 00:00,15,1365.25,1365.5,1365.25,1365.5,2
20120701|2012-03-15 00:30,15,1365,1366,1363.75,1364,23
20120701|2012-03-15 01:00,15,1365,1365.5,1364.5,1364.5,26
20120701|2012-03-15 01:30,15,1365.25,1367,1365.25,1365.5,67
20120701|2012-03-15 02:00,15,1365.5,1367,1364.5,1366.5,35
20120701|2012-03-15 02:30,15,1366.75,1367.5,1366.75,1367.5,86
20120701|2012-03-15 03:00,15,1367,1367.75,1366.75,1366.75,85
20120701|2012-03-15 03:30,15,1367,1367.5,1366,1367.5,108
20120701|2012-03-15 04:00,15,1368,1369.5,1368,1368.25,175
20120701|2012-03-15 04:30,15,1368,1369,1368,1368.75,94
20120701|2012-03-15 05:00,15,1369,1369.25,1367.5,1367.5,20
20120701|2012-03-15 05:30,15,1367.5,1368.25,1367.5,1368,17
20120701|2012-03-15 06:00,15,1368.25,1368.5,1368,1368.5,28
20120701|2012-03-15 06:30,15,1369,1369,1368,1368,45
20120701|2012-03-15 07:00,15,1368,1369,1368,1368,41
20120701|2012-03-15 09:30,15,1365,1374.75,1365,1372.75,3430
20120701|2012-03-15 10:00,15,1372.75,1376.25,1370.25,1370.25,1935
20120701|2012-03-15 10:30,15,1370.5,1374.25,1369.75,1371.5,1674
20120701|2012-03-15 11:00,15,1371.5,1375.5,1371.5,1374,1274
20120701|2012-03-15 11:30,15,1374,1374.75,1370.5,1370.75,816
20120701|2012-03-15 12:00,15,1370.75,1374,1370.5,1372,851
20120701|2012-03-15 12:30,15,1372.25,1375,1371.75,1372,892
20120701|2012-03-15 13:00,15,1372,1376.5,1370.5,1374.5,1687
20120701|2012-03-15 18:00,16,1374.75,1375.5,1373.5,1374.25,138
20120701|2012-03-15 18:30,16,1373.75,1374.75,1373.75,1373.75,7
20120701|2012-03-15 19:00,16,1373.75,1374.5,1373.75,1374.5,3
20120701|2012-03-15 19:30,16,1374.25,1374.25,1372,1372,9
20120701|2012-03-15 20:00,16,1372.75,1376,1372.25,1375.5,117
20120701|2012-03-15 20:30,16,1376,1376.75,1375.25,1375.75,60
20120701|2012-03-15 21:00,16,1375.75,1376.25,1375.5,1375.5,17
20120701|2012-03-15 21:30,16,1375.75,1378,1375.75,1378,93
20120701|2012-03-15 22:00,16,1377.5,1377.5,1375,1375,42
20120701|2012-03-15 22:30,16,1375,1375.25,1374.75,1375,7
20120701|2012-03-15 23:30,16,1374.75,1375.5,1374.75,1375.5,6
20120701|2012-03-16 00:00,16,1376,1376,1374.25,1374.25,11
20120701|2012-03-16 00:30,16,1375.25,1376,1370.5,1371,220
20120701|2012-03-16 01:00,16,1371.5,1373,1371,1372,80
20120701|2012-03-16 01:30,16,1372,1372.75,1372,1372,31
20120701|2012-03-16 02:00,16,1372,1372.5,1371.5,1371.75,23
20120701|2012-03-16 02:30,16,1371.5,1374.5,1371.5,1374.5,20
20120701|2012-03-16 03:00,16,1375,1375.25,1374.25,1374.5,6
20120701|2012-03-16 03:30,16,1373.75,1373.75,1373.75,1373.75,5
20120701|2012-03-16 04:00,16,1373.75,1373.75,1373,1373,3
20120701|2012-03-16 04:30,16,1372.5,1372.75,1371.75,1371.75,37
20120701|2012-03-16 05:00,16,1372,1372,1372,1372,12
20120701|2012-03-16 05:30,16,1372.25,1373.5,1372.25,1373.25,41
20120701|2012-03-16 06:00,16,1373.25,1373.25,1372,1372.75,37
20120701|2012-03-16 06:30,16,1373,1373,1372,1373,29
20120701|2012-03-16 07:00,16,1373,1374.25,1373,1374.25,55
20120701|2012-03-16 09:30,16,1375,1383.75,1375,1378.5,2434
20120701|2012-03-16 10:00,16,1378.5,1380.5,1376.5,1378,1188
20120701|2012-03-16 10:30,16,1378.25,1381.25,1378,1380.75,1351
20120701|2012-03-16 11:00,16,1380.75,1383,1380.25,1382,1210
20120701|2012-03-16 11:30,16,1381.75,1383.25,1379.5,1379.5,809
20120701|2012-03-16 12:00,16,1379.5,1381.25,1378.25,1378.75,720
20120701|2012-03-16 12:30,16,1378.5,1380.5,1377.25,1377.25,1065
20120701|2012-03-16 13:00,16,1378,1383,1376.5,1382.75,1906
20120701|2012-03-18 18:00,19,1380.75,1384.5,1379.75,1383,146
20120701|2012-03-18 18:30,19,1383.5,1383.5,1383,1383.5,37
20120701|2012-03-18 19:00,19,1383.75,1384,1383.25,1384,21
20120701|2012-03-18 19:30,19,1383.75,1383.75,1383,1383.25,40
20120701|2012-03-18 20:00,19,1383,1383.5,1381,1381,238
20120701|2012-03-18 20:30,19,1381.75,1382.5,1380.25,1380.5,66
20120701|2012-03-18 21:00,19,1380.5,1380.75,1380,1380.25,63
20120701|2012-03-18 21:30,19,1380.5,1380.75,1380.25,1380.25,5
20120701|2012-03-18 22:00,19,1380.75,1381.25,1380.5,1380.5,15
20120701|2012-03-18 22:30,19,1380.75,1380.75,1380.75,1380.75,3
20120701|2012-03-18 23:00,19,1381.25,1381.25,1381.25,1381.25,1
20120701|2012-03-18 23:30,19,1381,1381,1380.25,1380.25,11
20120701|2012-03-19 00:00,19,1380.25,1380.25,1380.25,1380.25,1
20120701|2012-03-19 00:30,19,1380.75,1381,1380,1381,21
20120701|2012-03-19 01:00,19,1379.75,1379.75,1379,1379.25,114
20120701|2012-03-19 01:30,19,1379.5,1379.5,1378.5,1378.5,64
20120701|2012-03-19 02:00,19,1379,1379.5,1378.25,1378.25,51
20120701|2012-03-19 02:30,19,1378,1378,1375.75,1376,61
20120701|2012-03-19 03:00,19,1376,1376.25,1373.5,1374.5,76
20120701|2012-03-19 03:30,19,1373.75,1375.5,1373.75,1373.75,77
20120701|2012-03-19 04:00,19,1373.75,1373.75,1371.5,1372.25,214
20120701|2012-03-19 04:30,19,1373,1373.25,1372.75,1373.25,32
20120701|2012-03-19 05:00,19,1372.75,1372.75,1370.5,1372,133
20120701|2012-03-19 05:30,19,1371.25,1371.25,1369.5,1370.25,106
20120701|2012-03-19 06:00,19,1370.25,1372.25,1370,1372.25,30
20120701|2012-03-19 06:30,19,1372.25,1375.5,1372.25,1374.5,103
20120701|2012-03-19 07:00,19,1375.5,1375.5,1374.75,1375.5,28
20120701|2012-03-19 09:30,19,1376.25,1378,1370.5,1374.75,1552
20120701|2012-03-19 10:00,19,1374.75,1376.25,1372,1376,1058
20120701|2012-03-19 10:30,19,1376,1380.75,1376,1380.25,1392
20120701|2012-03-19 11:00,19,1380,1380.25,1374,1375,1203
20120701|2012-03-19 11:30,19,1375.5,1376.5,1374.75,1376,466
20120701|2012-03-19 12:00,19,1375.5,1378.75,1375.5,1376.5,1001
20120701|2012-03-19 12:30,19,1376.25,1376.5,1374.25,1374.5,898
20120701|2012-03-19 13:00,19,1374.5,1375,1372.25,1374.5,1373
20120701|2012-03-19 18:00,20,1373.25,1374.25,1372.75,1373.75,67
20120701|2012-03-19 18:30,20,1374.25,1374.25,1373.75,1373.75,5
20120701|2012-03-19 19:00,20,1374.25,1374.25,1373.5,1373.5,4
20120701|2012-03-19 19:30,20,1373.75,1374.25,1373.75,1374.25,14
20120701|2012-03-19 20:00,20,1374.25,1374.25,1369.5,1370,619
20120701|2012-03-19 20:30,20,1369.5,1369.75,1367,1367.5,352
20120701|2012-03-19 21:00,20,1367.5,1367.5,1364.5,1364.5,207
20120701|2012-03-19 21:30,20,1364.75,1365,1363.25,1363.75,146
20120701|2012-03-19 22:00,20,1363.25,1364.5,1362.5,1364,186
20120701|2012-03-19 22:30,20,1364.25,1365,1364.25,1365,4
20120701|2012-03-19 23:00,20,1364,1364,1362.75,1362.75,11
20120701|2012-03-19 23:30,20,1364.5,1364.75,1364.5,1364.75,9
20120701|2012-03-20 00:00,20,1364.5,1364.5,1363,1364.25,11
20120701|2012-03-20 00:30,20,1363.25,1364.5,1362.25,1363.75,139
20120701|2012-03-20 01:00,20,1363.75,1365,1362.75,1365,23
20120701|2012-03-20 01:30,20,1365.5,1365.5,1362.5,1363,61
20120701|2012-03-20 02:00,20,1363,1365.25,1363,1365.25,31
20120701|2012-03-20 02:30,20,1365.5,1366,1364.25,1364.25,28
20120701|2012-03-20 03:00,20,1364.5,1364.5,1363.25,1364.25,42
20120701|2012-03-20 03:30,20,1364.25,1365.25,1364,1365.25,104
20120701|2012-03-20 04:00,20,1365.25,1365.25,1364.25,1364.25,32
20120701|2012-03-20 04:30,20,1363.5,1363.5,1361,1361.25,139
20120701|2012-03-20 05:00,20,1361,1362.25,1359,1361.75,487
20120701|2012-03-20 05:30,20,1362,1363.5,1361.75,1363.25,61
20120701|2012-03-20 06:00,20,1362.75,1362.75,1362,1362,91
20120701|2012-03-20 06:30,20,1362.75,1363.25,1361,1361,171
20120701|2012-03-20 07:00,20,1361,1361.5,1360,1360,58
20120701|2012-03-20 09:30,20,1359,1359.5,1349.75,1353.5,5137
20120701|2012-03-20 10:00,20,1353.25,1357.75,1352.25,1355.25,1552
20120701|2012-03-20 10:30,20,1355.75,1356.75,1354,1354.5,876
20120701|2012-03-20 11:00,20,1354,1355.75,1353,1355.5,890
20120701|2012-03-20 11:30,20,1355.75,1356.25,1354,1354.75,938
20120701|2012-03-20 12:00,20,1354.75,1355.75,1350.5,1350.75,987
20120701|2012-03-20 12:30,20,1351,1353,1349,1353,1508
20120701|2012-03-20 13:00,20,1353.25,1353.5,1349,1353,1486
20120701|2012-03-20 18:00,21,1352,1354,1352,1352.25,30
20120701|2012-03-20 18:30,21,1352.25,1353.25,1352.25,1353.25,19
20120701|2012-03-20 19:00,21,1353.5,1354,1353.25,1354,8
20120701|2012-03-20 19:30,21,1354.5,1354.75,1353.75,1353.75,18
20120701|2012-03-20 20:00,21,1354,1355,1353.5,1354.5,969
20120701|2012-03-20 20:30,21,1354.75,1356.5,1354.75,1356.5,306
20120701|2012-03-20 21:00,21,1356.75,1357.75,1356.5,1357.5,127
20120701|2012-03-20 21:30,21,1357.25,1358,1356.75,1357.5,96
20120701|2012-03-20 22:00,21,1357.5,1357.75,1357.25,1357.25,32
20120701|2012-03-20 22:30,21,1358,1358,1356.5,1356.5,32
20120701|2012-03-20 23:00,21,1356.25,1356.25,1356.25,1356.25,3
20120701|2012-03-20 23:30,21,1357.25,1357.25,1356.5,1357.25,16
20120701|2012-03-21 00:00,21,1357.25,1357.5,1356.75,1356.75,28
20120701|2012-03-21 00:30,21,1357,1357,1354.5,1355,246
20120701|2012-03-21 01:00,21,1356,1357.25,1356,1357.25,36
20120701|2012-03-21 01:30,21,1356.75,1356.75,1356.75,1356.75,3
20120701|2012-03-21 02:00,21,1356.75,1356.75,1356,1356.25,3
20120701|2012-03-21 02:30,21,1355.5,1356.25,1355.5,1356,7
20120701|2012-03-21 03:00,21,1356.5,1356.5,1356,1356.25,11
20120701|2012-03-21 03:30,21,1356,1357.25,1356,1357,91
20120701|2012-03-21 04:00,21,1356.5,1356.5,1354.25,1354.5,330
20120701|2012-03-21 04:30,21,1354,1356,1354,1354.75,89
20120701|2012-03-21 05:00,21,1354.5,1354.5,1353.75,1354,40
20120701|2012-03-21 05:30,21,1354,1354,1352.5,1352.5,30
20120701|2012-03-21 06:00,21,1353,1353,1352.25,1352.25,73
20120701|2012-03-21 06:30,21,1352.25,1354,1352.25,1354,79
20120701|2012-03-21 07:00,21,1353.5,1354,1353.25,1353.25,73
20120701|2012-03-21 09:30,21,1354,1357,1352,1355.75,2318
20120701|2012-03-21 10:00,21,1355.75,1361,1355,1356,1984
20120701|2012-03-21 10:30,21,1356.25,1358.5,1356.25,1356.5,812
20120701|2012-03-21 11:00,21,1356.25,1362,1356.25,1361.25,1263
20120701|2012-03-21 11:30,21,1361.25,1362.75,1358.5,1359,830
20120701|2012-03-21 12:00,21,1358.75,1362,1358.5,1362,701
20120701|2012-03-21 12:30,21,1361.75,1362,1359.75,1360,1050
20120701|2012-03-21 13:00,21,1360.5,1365,1359.25,1364,1512
20120701|2012-03-21 18:00,22,1362,1363,1361.75,1362.25,47
20120701|2012-03-21 18:30,22,1362.5,1362.5,1362.25,1362.25,12
20120701|2012-03-21 19:00,22,1362.25,1362.5,1362,1362.5,12
20120701|2012-03-21 19:30,22,1362.75,1363,1362.75,1363,17
20120701|2012-03-21 20:00,22,1362.75,1364.5,1362.25,1364.25,33
20120701|2012-03-21 20:30,22,1364.25,1364.25,1363,1364,59
20120701|2012-03-21 21:00,22,1364.25,1366.75,1364.25,1366.5,87
20120701|2012-03-21 21:30,22,1366.5,1366.5,1360.25,1360.75,199
20120701|2012-03-21 22:00,22,1360.75,1361,1360.5,1361,13
20120701|2012-03-21 22:30,22,1361.5,1361.5,1360,1361,7
20120701|2012-03-21 23:00,22,1360.75,1361,1360.75,1360.75,3
20120701|2012-03-21 23:30,22,1360,1361.25,1360,1361.25,3
20120701|2012-03-22 00:00,22,1360,1360,1359,1360,31
20120701|2012-03-22 00:30,22,1360,1362.75,1360,1362,54
20120701|2012-03-22 01:00,22,1361,1361.25,1361,1361.25,58
20120701|2012-03-22 01:30,22,1361,1361,1360.5,1360.5,22
20120701|2012-03-22 02:00,22,1360.75,1361,1360.5,1361,5
20120701|2012-03-22 02:30,22,1360.75,1361.25,1360.5,1360.75,61
20120701|2012-03-22 03:00,22,1360.75,1361.5,1360,1360,75
20120701|2012-03-22 03:30,22,1360,1360,1357.75,1358.5,98
20120701|2012-03-22 04:00,22,1358,1358,1357.5,1357.5,55
20120701|2012-03-22 04:30,22,1357.5,1357.5,1352.75,1353.75,376
20120701|2012-03-22 05:00,22,1353.5,1355,1353.25,1354.5,139
20120701|2012-03-22 05:30,22,1354,1354,1353.25,1353.25,17
20120701|2012-03-22 06:00,22,1353.75,1354.5,1353.75,1354,12
20120701|2012-03-22 06:30,22,1353.75,1357.25,1353.5,1356,226
20120701|2012-03-22 07:00,22,1355,1356.75,1354.5,1354.75,47
20120701|2012-03-22 09:30,22,1351,1355.5,1345.75,1355.25,3186
20120701|2012-03-22 10:00,22,1355.25,1358,1353.25,1354.5,1051
20120701|2012-03-22 10:30,22,1354.75,1356,1352.75,1353.25,731
20120701|2012-03-22 11:00,22,1353.5,1355.25,1349.25,1350.75,1039
20120701|2012-03-22 11:30,22,1351,1353.25,1350,1352.5,759
20120701|2012-03-22 12:00,22,1352.25,1354.75,1351.5,1354.75,711
20120701|2012-03-22 12:30,22,1355,1357,1353.5,1354.25,1125
20120701|2012-03-22 13:00,22,1354.5,1358,1353.75,1358,1837
20120701|2012-03-22 18:00,23,1356.75,1358.75,1356.75,1357.75,81
20120701|2012-03-22 18:30,23,1358,1359.5,1358,1359.5,36
20120701|2012-03-22 19:00,23,1359.25,1361.75,1359,1361.75,57
20120701|2012-03-22 19:30,23,1362,1363.5,1361.25,1363.5,34
20120701|2012-03-22 20:00,23,1363.75,1368.25,1363.25,1368,284
20120701|2012-03-22 20:30,23,1368,1369,1367.5,1368.75,203
20120701|2012-03-22 21:00,23,1368.5,1369.25,1368,1368,173
20120701|2012-03-22 21:30,23,1368,1369.25,1367.75,1368.5,266
20120701|2012-03-22 22:00,23,1368.25,1370.25,1368.25,1369,260
20120701|2012-03-22 22:30,23,1368.75,1368.75,1368,1368.25,76
20120701|2012-03-22 23:00,23,1368.25,1368.5,1367.75,1368.25,82
20120701|2012-03-22 23:30,23,1368.25,1368.25,1367.75,1368,14
20120701|2012-03-23 00:00,23,1368.5,1368.75,1368.5,1368.75,3
20120701|2012-03-23 00:30,23,1368.75,1370.75,1368.75,1370,50
20120701|2012-03-23 01:00,23,1369.5,1369.5,1369.25,1369.5,161
20120701|2012-03-23 01:30,23,1369.75,1372,1369.5,1372,220
20120701|2012-03-23 02:00,23,1371.5,1371.75,1370,1371.75,135
20120701|2012-03-23 02:30,23,1372,1372,1371.5,1372,219
20120701|2012-03-23 03:00,23,1371.75,1373.5,1371.5,1372.75,232
20120701|2012-03-23 03:30,23,1373.5,1374.75,1372,1373.5,240
20120701|2012-03-23 04:00,23,1373.25,1375,1373.25,1374.25,200
20120701|2012-03-23 04:30,23,1374,1374.75,1373.75,1373.75,55
20120701|2012-03-23 05:00,23,1374.25,1374.25,1372.75,1373.75,101
20120701|2012-03-23 05:30,23,1373.75,1374.25,1372.75,1373.5,216
20120701|2012-03-23 06:00,23,1373.5,1373.75,1373,1373.25,251
20120701|2012-03-23 06:30,23,1373.25,1373.5,1370.25,1370.75,333
20120701|2012-03-23 07:00,23,1371,1371,1369.5,1369.5,179
20120701|2012-03-23 09:30,23,1373.25,1376.25,1369,1370.75,3369
20120701|2012-03-23 10:00,23,1370.75,1373,1370.25,1371,1330
20120701|2012-03-23 10:30,23,1371,1373,1370.75,1371.5,1255
20120701|2012-03-23 11:00,23,1371.75,1374,1371.25,1373.75,768
20120701|2012-03-23 11:30,23,1373.75,1374.25,1371.25,1372.75,650
20120701|2012-03-23 12:00,23,1372.75,1372.75,1371,1371.25,859
20120701|2012-03-23 12:30,23,1371.25,1372,1368.5,1369.25,1027
20120701|2012-03-23 13:00,23,1369.5,1372.5,1369,1372.25,1858
20120701|2012-03-25 18:00,26,1371.25,1372,1369.5,1370,393
20120701|2012-03-25 18:30,26,1370.25,1371.25,1370,1370,104
20120701|2012-03-25 19:00,26,1371.25,1373.75,1371,1373.75,117
20120701|2012-03-25 19:30,26,1373.75,1376,1373.75,1374.75,160
20120701|2012-03-25 20:00,26,1374.75,1379.75,1374.75,1379.75,408
20120701|2012-03-25 20:30,26,1378.75,1379.5,1378.25,1379.25,52
20120701|2012-03-25 21:00,26,1379.75,1379.75,1378.75,1379,84
20120701|2012-03-25 21:30,26,1379.25,1379.75,1379.25,1379.5,148
20120701|2012-03-25 22:00,26,1379.5,1379.5,1378.75,1379,95
20120701|2012-03-25 22:30,26,1379,1379,1378.75,1378.75,25
20120701|2012-03-25 23:00,26,1378.75,1378.75,1378.5,1378.5,27
20120701|2012-03-25 23:30,26,1378.5,1378.75,1378.5,1378.75,3
20120701|2012-03-26 00:00,26,1378.75,1379,1378.75,1379,26
20120701|2012-03-26 00:30,26,1379,1380.5,1379,1380,350
20120701|2012-03-26 01:00,26,1380,1381.5,1379.75,1380.5,169
20120701|2012-03-26 01:30,26,1380.5,1382.75,1380.5,1382.25,272
20120701|2012-03-26 02:00,26,1382.25,1384,1381.75,1383.5,217
20120701|2012-03-26 02:30,26,1384,1384.75,1380.5,1382,389
20120701|2012-03-26 03:00,26,1382.5,1383.75,1382.25,1382.75,98
20120701|2012-03-26 03:30,26,1382.75,1383,1381,1381,31
20120701|2012-03-26 04:00,26,1381.25,1383.25,1380.5,1381.25,181
20120701|2012-03-26 04:30,26,1381.5,1382.5,1381.5,1382,113
20120701|2012-03-26 05:00,26,1382.5,1383.75,1382,1383.5,36
20120701|2012-03-26 05:30,26,1383.5,1383.75,1383,1383,9
20120701|2012-03-26 06:00,26,1383,1383.5,1382.5,1383.5,47
20120701|2012-03-26 06:30,26,1382.5,1382.75,1382,1382.5,33
20120701|2012-03-26 07:00,26,1383,1383.75,1382.5,1383.5,104
20120701|2012-03-26 09:30,26,1384,1393.5,1383.75,1389.75,5975
20120701|2012-03-26 10:00,26,1390,1391.75,1389,1390,1932
20120701|2012-03-26 10:30,26,1390.5,1391.75,1387.25,1387.75,1299
20120701|2012-03-26 11:00,26,1387.75,1389.5,1387.5,1389,1065
20120701|2012-03-26 11:30,26,1389,1389,1386.25,1386.5,1162
20120701|2012-03-26 12:00,26,1386.75,1388,1385.75,1386.5,1367
20120701|2012-03-26 12:30,26,1386.25,1388,1383.75,1384.5,1766
20120701|2012-03-26 13:00,26,1384.5,1386.5,1383.5,1383.75,1664
20120701|2012-03-26 18:00,27,1384,1386.75,1384,1386,124
20120701|2012-03-26 18:30,27,1386,1386,1385,1385,182
20120701|2012-03-26 19:00,27,1385,1385,1384.25,1384.5,80
20120701|2012-03-26 19:30,27,1384.25,1384.75,1382,1384,67
20120701|2012-03-26 20:00,27,1383.75,1384.25,1382.5,1383.5,265
20120701|2012-03-26 20:30,27,1383.5,1387.5,1383.5,1385.25,245
20120701|2012-03-26 21:00,27,1385.25,1386,1385.25,1386,3
20120701|2012-03-26 21:30,27,1386.75,1387.5,1386.75,1387.5,168
20120701|2012-03-26 22:00,27,1387.25,1387.5,1386.75,1386.75,21
20120701|2012-03-26 22:30,27,1386.5,1386.75,1386,1386.75,45
20120701|2012-03-26 23:00,27,1386.5,1387,1386.5,1387,6
20120701|2012-03-26 23:30,27,1387,1387.5,1387,1387.5,15
20120701|2012-03-27 00:00,27,1387.5,1387.5,1385,1385,193
20120701|2012-03-27 00:30,27,1385,1385.5,1384,1384.5,220
20120701|2012-03-27 01:00,27,1385,1385.75,1384.75,1385.75,392
20120701|2012-03-27 01:30,27,1385.5,1385.75,1385.25,1385.75,241
20120701|2012-03-27 02:00,27,1385.75,1386,1385.5,1386,265
20120701|2012-03-27 02:30,27,1386,1387.25,1386,1387.25,257
20120701|2012-03-27 03:00,27,1387.25,1390,1386.5,1390,478
20120701|2012-03-27 03:30,27,1390,1391.25,1389.75,1390,148
20120701|2012-03-27 04:00,27,1390,1390.75,1390,1390.25,155
20120701|2012-03-27 04:30,27,1390.25,1390.75,1390,1390.25,122
20120701|2012-03-27 05:00,27,1390.25,1390.75,1390,1390.25,267
20120701|2012-03-27 05:30,27,1390,1391,1390,1390,61
20120701|2012-03-27 06:00,27,1390,1390.25,1389.5,1390,36
20120701|2012-03-27 06:30,27,1389.5,1389.75,1388.75,1388.75,41
20120701|2012-03-27 07:00,27,1389,1389.75,1388.75,1389.75,65
20120701|2012-03-27 09:30,27,1388.5,1390.5,1382.75,1384,3310
20120701|2012-03-27 10:00,27,1384,1385.75,1382,1383.25,1929
20120701|2012-03-27 10:30,27,1383,1383.25,1375.75,1377.5,2895
20120701|2012-03-27 11:00,27,1377.5,1380,1376.5,1378.25,992
20120701|2012-03-27 11:30,27,1378.5,1379.75,1377,1379.75,950
20120701|2012-03-27 12:00,27,1379.75,1381,1378.5,1379.75,684
20120701|2012-03-27 12:30,27,1379.75,1380,1375,1376.25,1405
20120701|2012-03-27 13:00,27,1376.5,1378.75,1375,1378.5,1789
20120701|2012-03-27 18:00,28,1377,1378.75,1376.75,1378.75,57
20120701|2012-03-27 18:30,28,1378.75,1379,1378.25,1378.25,24
20120701|2012-03-27 19:00,28,1378,1378.25,1375.75,1377,47
20120701|2012-03-27 19:30,28,1376.75,1378.75,1376.75,1378.5,66
20120701|2012-03-27 20:00,28,1378.75,1380.75,1378.5,1380.5,302
20120701|2012-03-27 20:30,28,1380.75,1383.75,1380.75,1383,533
20120701|2012-03-27 21:00,28,1382.25,1383,1381,1382,96
20120701|2012-03-27 21:30,28,1382,1384,1382,1384,48
20120701|2012-03-27 22:00,28,1384,1384.75,1384,1384.75,134
20120701|2012-03-27 22:30,28,1385,1385.25,1384.75,1385,26
20120701|2012-03-27 23:00,28,1384.75,1385,1384.75,1385,14
20120701|2012-03-27 23:30,28,1384.75,1384.75,1383,1383,73
20120701|2012-03-28 00:00,28,1383.5,1383.5,1383.25,1383.25,8
20120701|2012-03-28 00:30,28,1383,1385.25,1382.5,1385,289
20120701|2012-03-28 01:00,28,1385.25,1385.25,1382.25,1382.25,87
20120701|2012-03-28 01:30,28,1382,1382.75,1378,1380.75,325
20120701|2012-03-28 02:00,28,1381,1382.25,1381,1382.25,60
20120701|2012-03-28 02:30,28,1381.5,1383,1381,1383,101
20120701|2012-03-28 03:00,28,1382.75,1383.25,1382.75,1383,12
20120701|2012-03-28 03:30,28,1383.5,1383.5,1383.25,1383.25,5
20120701|2012-03-28 04:00,28,1383.25,1384,1383.25,1384,27
20120701|2012-03-28 04:30,28,1383.5,1384.25,1383,1384.25,47
20120701|2012-03-28 05:00,28,1384,1384,1382.25,1383,66
20120701|2012-03-28 05:30,28,1383.5,1383.75,1381.75,1382.25,94
20120701|2012-03-28 06:00,28,1382.25,1383,1381.75,1382,54
20120701|2012-03-28 06:30,28,1382,1383.25,1381.75,1382,124
20120701|2012-03-28 07:00,28,1382,1382.5,1381.75,1382,148
20120701|2012-03-28 09:30,28,1381,1384,1378,1379,2790
20120701|2012-03-28 10:00,28,1379,1381,1378.5,1380.75,1846
20120701|2012-03-28 10:30,28,1380.5,1383.5,1379,1379,2045
20120701|2012-03-28 11:00,28,1379.25,1381,1378,1380.25,1879
20120701|2012-03-28 11:30,28,1380.5,1380.75,1376.25,1376.25,1393
20120701|2012-03-28 12:00,28,1376.25,1379.25,1374.75,1378.25,1502
20120701|2012-03-28 12:30,28,1377.75,1378.5,1372,1373.25,1684
20120701|2012-03-28 13:00,28,1372.75,1374.75,1369.5,1374.5,2456
20120701|2012-03-28 18:00,29,1374.5,1377.75,1373.25,1376.75,209
20120701|2012-03-28 18:30,29,1377,1377.25,1376.25,1376.75,26
20120701|2012-03-28 19:00,29,1377.75,1379.5,1377.75,1378.5,48
20120701|2012-03-28 19:30,29,1378.75,1379.5,1378.5,1379.25,32
20120701|2012-03-28 20:00,29,1379.5,1381.25,1378.25,1381,195
20120701|2012-03-28 20:30,29,1380.5,1381,1380,1381,55
20120701|2012-03-28 21:00,29,1380.75,1381,1380,1380.5,114
20120701|2012-03-28 21:30,29,1380.5,1381.25,1377.75,1379.25,227
20120701|2012-03-28 22:00,29,1379.5,1379.75,1379.5,1379.5,3
20120701|2012-03-28 22:30,29,1379,1379,1379,1379,3
20120701|2012-03-28 23:00,29,1379.25,1379.5,1379.25,1379.25,6
20120701|2012-03-28 23:30,29,1379.25,1379.5,1377,1377.5,47
20120701|2012-03-29 00:00,29,1377,1377.5,1377,1377.5,7
20120701|2012-03-29 00:30,29,1376.75,1378,1374.25,1378,150
20120701|2012-03-29 01:00,29,1378,1379,1377,1378.25,20
20120701|2012-03-29 01:30,29,1379.75,1379.75,1376.5,1377.25,19
20120701|2012-03-29 02:00,29,1377.5,1379.75,1377.5,1378.5,22
20120701|2012-03-29 02:30,29,1378.25,1380,1378.25,1380,16
20120701|2012-03-29 03:00,29,1380,1380.5,1380,1380,28
20120701|2012-03-29 03:30,29,1379.5,1380,1377.5,1379.25,63
20120701|2012-03-29 04:00,29,1378.75,1378.75,1376.25,1376.5,75
20120701|2012-03-29 04:30,29,1377.25,1377.5,1374,1374.25,147
20120701|2012-03-29 05:00,29,1374,1374.25,1372,1373.75,121
20120701|2012-03-29 05:30,29,1374.5,1375,1373,1374,69
20120701|2012-03-29 06:00,29,1374,1375.75,1374,1375.25,126
20120701|2012-03-29 06:30,29,1375.25,1376,1374.75,1376,91
20120701|2012-03-29 07:00,29,1376,1376.25,1374.75,1375.75,58
20120701|2012-03-29 09:30,29,1373.75,1377.5,1366.75,1375.5,4058
20120701|2012-03-29 10:00,29,1375.75,1379.75,1374,1375.25,2400
20120701|2012-03-29 10:30,29,1375,1376,1372.25,1372.5,884
20120701|2012-03-29 11:00,29,1372.25,1372.75,1368,1369.75,1230
20120701|2012-03-29 11:30,29,1369.75,1370.75,1367.25,1368.25,1120
20120701|2012-03-29 12:00,29,1368,1369,1364,1366.75,2295
20120701|2012-03-29 12:30,29,1366.75,1366.75,1356,1357,3538
20120701|2012-03-29 13:00,29,1357,1361.5,1356.5,1360,2133
20120701|2012-03-29 18:00,30,1361.25,1364.5,1360,1364.5,199
20120701|2012-03-29 18:30,30,1364.25,1366.25,1364,1365.5,128
20120701|2012-03-29 19:00,30,1365,1365.75,1364.5,1365.5,29
20120701|2012-03-29 19:30,30,1365.5,1366.25,1365,1365.5,8
20120701|2012-03-29 20:00,30,1366,1368.25,1365.75,1367.5,191
20120701|2012-03-29 20:30,30,1368,1368,1366,1366.25,42
20120701|2012-03-29 21:00,30,1366,1366,1364.5,1364.5,32
20120701|2012-03-29 21:30,30,1365,1365,1362.5,1364,57
20120701|2012-03-29 22:00,30,1364.75,1364.75,1363.5,1364,22
20120701|2012-03-29 22:30,30,1363.5,1365,1363.5,1365,14
20120701|2012-03-29 23:00,30,1365.25,1365.5,1365,1365.25,38
20120701|2012-03-29 23:30,30,1365.25,1365.5,1365,1365.5,45
20120701|2012-03-30 00:00,30,1365.5,1365.75,1365.25,1365.5,13
20120701|2012-03-30 00:30,30,1365,1365.75,1364.5,1365.5,34
20120701|2012-03-30 01:00,30,1364.75,1366,1364.75,1365.75,75
20120701|2012-03-30 01:30,30,1365.25,1366,1364.5,1366,112
20120701|2012-03-30 02:00,30,1364.75,1367.75,1364.5,1367.75,75
20120701|2012-03-30 02:30,30,1367.5,1367.75,1366.75,1367,66
20120701|2012-03-30 03:00,30,1367,1367.25,1365,1365.5,110
20120701|2012-03-30 03:30,30,1365.25,1366.5,1365,1366,37
20120701|2012-03-30 04:00,30,1365.25,1367.25,1365,1366.75,72
20120701|2012-03-30 04:30,30,1366.75,1367.75,1366,1366.25,86
20120701|2012-03-30 05:00,30,1366.5,1367.25,1366.5,1367.25,16
20120701|2012-03-30 05:30,30,1366.75,1366.75,1365.25,1365.5,49
20120701|2012-03-30 06:00,30,1365.75,1365.75,1365,1365,163
20120701|2012-03-30 06:30,30,1365.25,1365.5,1361.5,1361.75,261
20120701|2012-03-30 07:00,30,1361.5,1363,1360.5,1362.5,196
20120701|2012-03-30 09:30,30,1395.75,1414.5,1395.25,1402.75,9207
20120701|2012-03-30 10:00,30,1403,1422,1403,1421,8060
20120701|2012-03-30 10:30,30,1420.25,1421,1412.75,1413,2732
20120701|2012-03-30 11:00,30,1413,1419.75,1412.75,1415.5,2734
20120701|2012-03-30 11:30,30,1415.5,1416.5,1412.25,1416,1289
20120701|2012-03-30 12:00,30,1415.75,1418.25,1415.5,1416,2202
20120701|2012-03-30 12:30,30,1415.75,1418,1412,1412.5,1798
20120701|2012-03-30 13:00,30,1412.75,1414,1408,1408.5,4068
20120701|2012-04-01 18:00,2,1411,1417.25,1411,1417.25,1265
20120701|2012-04-01 18:30,2,1417,1418,1415.5,1416,353
20120701|2012-04-01 19:00,2,1416.25,1416.75,1414.5,1416,296
20120701|2012-04-01 19:30,2,1416,1417.5,1416,1417.5,26
20120701|2012-04-01 20:00,2,1417,1417.75,1416.5,1417.5,75
20120701|2012-04-01 20:30,2,1417.25,1417.5,1416.5,1416.75,54
20120701|2012-04-01 21:00,2,1417,1418,1416.75,1417.75,157
20120701|2012-04-01 21:30,2,1417.75,1418.5,1417.25,1417.75,52
20120701|2012-04-01 22:00,2,1417.75,1417.75,1417.25,1417.5,39
20120701|2012-04-01 22:30,2,1417.5,1418.25,1417.5,1417.75,13
20120701|2012-04-01 23:00,2,1417.75,1418,1417.75,1418,6
20120701|2012-04-01 23:30,2,1418.25,1418.75,1417.75,1417.75,10
20120701|2012-04-02 00:00,2,1417.75,1418.75,1417.75,1418,28
20120701|2012-04-02 00:30,2,1418,1419.5,1417.75,1418.5,51
20120701|2012-04-02 01:00,2,1418,1418,1417.75,1417.75,5
20120701|2012-04-02 01:30,2,1419,1419.25,1416.75,1417.25,145
20120701|2012-04-02 02:00,2,1417.25,1419.75,1416.5,1419,333
20120701|2012-04-02 02:30,2,1419.5,1419.75,1418.75,1419.75,317
20120701|2012-04-02 03:00,2,1419,1421,1418.75,1420,433
20120701|2012-04-02 03:30,2,1420.25,1420.75,1419,1420.25,329
20120701|2012-04-02 04:00,2,1420.5,1422,1420,1420.25,312
20120701|2012-04-02 04:30,2,1419.75,1421.25,1419.75,1421,618
20120701|2012-04-02 05:00,2,1421.25,1422,1419.25,1420,132
20120701|2012-04-02 05:30,2,1420.75,1420.75,1420.75,1420.75,1
20120701|2012-04-02 06:00,2,1420.5,1420.75,1420.25,1420.75,15
20120701|2012-04-02 06:30,2,1421,1421,1417.5,1417.5,232
20120701|2012-04-02 07:00,2,1417,1417.75,1416.5,1416.5,195
20120701|2012-04-02 09:30,2,1418.25,1439.25,1417.25,1433,10397
20120701|2012-04-02 10:00,2,1432.75,1436.5,1430,1432,2955
20120701|2012-04-02 10:30,2,1431.75,1433.5,1431.5,1431.75,1594
20120701|2012-04-02 11:00,2,1431.75,1433.75,1431,1431.75,1123
20120701|2012-04-02 11:30,2,1432,1433.5,1431.5,1431.75,733
20120701|2012-04-02 12:00,2,1431.75,1431.75,1428.5,1429.5,1577
20120701|2012-04-02 12:30,2,1429.5,1430,1427.25,1428,1805
20120701|2012-04-02 13:00,2,1428,1429.25,1425.75,1427.25,4440
20120701|2012-04-02 18:00,3,1427.25,1430,1426.25,1429.5,265
20120701|2012-04-02 18:30,3,1429.5,1429.75,1428.5,1429,38
20120701|2012-04-02 19:00,3,1428.75,1428.75,1427,1427.25,33
20120701|2012-04-02 19:30,3,1428,1428.75,1426.75,1427,20
20120701|2012-04-02 20:00,3,1426.75,1427,1426.25,1426.75,18
20120701|2012-04-02 20:30,3,1426.5,1426.75,1426,1426.75,8
20120701|2012-04-02 21:00,3,1427,1427.25,1426.5,1426.5,15
20120701|2012-04-02 21:30,3,1426.25,1426.5,1426,1426,8
20120701|2012-04-02 22:00,3,1426,1426.5,1426,1426.5,9
20120701|2012-04-02 22:30,3,1426.5,1426.5,1425.5,1425.5,10
20120701|2012-04-02 23:00,3,1426.5,1427,1426.5,1427,8
20120701|2012-04-02 23:30,3,1426.5,1426.5,1426,1426,9
20120701|2012-04-03 00:00,3,1426,1426,1425.25,1425.5,13
20120701|2012-04-03 00:30,3,1425.5,1425.5,1424,1424.25,61
20120701|2012-04-03 01:00,3,1424.5,1425,1424.25,1425,28
20120701|2012-04-03 01:30,3,1425,1425.5,1424.5,1425,75
20120701|2012-04-03 02:00,3,1424.75,1426.5,1424.5,1426,83
20120701|2012-04-03 02:30,3,1426.5,1426.5,1426.25,1426.25,7
20120701|2012-04-03 03:00,3,1426.75,1427,1426.75,1426.75,3
20120701|2012-04-03 03:30,3,1425.75,1426,1423.25,1423.5,54
20120701|2012-04-03 04:00,3,1423.5,1423.5,1423.5,1423.5,15
20120701|2012-04-03 04:30,3,1423,1423,1421.5,1422.25,185
20120701|2012-04-03 05:00,3,1422.5,1422.75,1421,1421.5,33
20120701|2012-04-03 05:30,3,1421,1421.75,1420.5,1421.5,30
20120701|2012-04-03 06:00,3,1421.5,1421.75,1421,1421.25,78
20120701|2012-04-03 06:30,3,1421.75,1422.75,1421.5,1421.75,152
20120701|2012-04-03 07:00,3,1421.75,1422,1421,1421,62
20120701|2012-04-03 09:30,3,1425.25,1428,1422,1425.75,4668
20120701|2012-04-03 10:00,3,1426,1439,1424.5,1436.25,4852
20120701|2012-04-03 10:30,3,1436.25,1436.25,1431.5,1432,2043
20120701|2012-04-03 11:00,3,1432,1432.5,1429.25,1432.5,1169
20120701|2012-04-03 11:30,3,1432.75,1435,1430.5,1431,1024
20120701|2012-04-03 12:00,3,1431,1432.5,1429,1430,1090
20120701|2012-04-03 12:30,3,1430.25,1431.5,1427.25,1428,1532
20120701|2012-04-03 13:00,3,1427.75,1428,1420,1420,1695
20120701|2012-04-03 18:00,4,1419,1421,1418.25,1420,250
20120701|2012-04-03 18:30,4,1421,1423.5,1421,1423,114
20120701|2012-04-03 19:00,4,1422.5,1423.5,1422.25,1422.5,28
20120701|2012-04-03 19:30,4,1422.5,1422.5,1420,1420.25,60
20120701|2012-04-03 20:00,4,1420.25,1420.75,1420,1420.75,27
20120701|2012-04-03 20:30,4,1420.25,1420.75,1416.5,1417,206
20120701|2012-04-03 21:00,4,1416.75,1417.75,1416.5,1417.5,46
20120701|2012-04-03 21:30,4,1418,1420,1417.5,1419.75,26
20120701|2012-04-03 22:00,4,1419.5,1421,1419.5,1421,15
20120701|2012-04-03 22:30,4,1420.75,1422,1420.5,1421,32
20120701|2012-04-03 23:00,4,1421,1421.5,1420.5,1420.5,9
20120701|2012-04-03 23:30,4,1421,1421.5,1421,1421.5,9
20120701|2012-04-04 00:00,4,1422.25,1422.25,1422.25,1422.25,2
20120701|2012-04-04 00:30,4,1422,1422.25,1422,1422.25,7
20120701|2012-04-04 01:00,4,1422.5,1423.25,1422.5,1423,20
20120701|2012-04-04 01:30,4,1423.25,1423.25,1422.5,1422.5,9
20120701|2012-04-04 02:00,4,1423.25,1423.5,1421.75,1422.25,46
20120701|2012-04-04 02:30,4,1422,1422,1417.5,1418,115
20120701|2012-04-04 03:00,4,1418,1418.75,1417.5,1418.25,140
20120701|2012-04-04 03:30,4,1418,1418.5,1417.25,1417.25,124
20120701|2012-04-04 04:00,4,1417.25,1418.75,1416.75,1418,191
20120701|2012-04-04 04:30,4,1418,1419.25,1417.5,1418.75,96
20120701|2012-04-04 05:00,4,1418.75,1419,1417.75,1419,111
20120701|2012-04-04 05:30,4,1419,1419.75,1418.5,1418.75,116
20120701|2012-04-04 06:00,4,1418.75,1419,1417.75,1418.25,111
20120701|2012-04-04 06:30,4,1418.25,1419,1416.5,1416.5,115
20120701|2012-04-04 07:00,4,1416.5,1417,1416,1416.5,144
20120701|2012-04-04 09:30,4,1414,1426.25,1412.75,1426.25,6485
20120701|2012-04-04 10:00,4,1426,1428,1422.5,1425.25,3463
20120701|2012-04-04 10:30,4,1425,1430.75,1424.25,1428.5,2452
20120701|2012-04-04 11:00,4,1429,1433.75,1429,1431.25,1714
20120701|2012-04-04 11:30,4,1431.25,1433,1428.75,1430.25,1865
20120701|2012-04-04 12:00,4,1430.25,1431,1424.75,1426,1777
20120701|2012-04-04 12:30,4,1425.5,1428,1420.75,1421.5,4168
20120701|2012-04-04 13:00,4,1422,1427.5,1418,1426.25,4014
20120701|2012-04-04 18:00,5,1424,1428.75,1424,1428.75,260
20120701|2012-04-04 18:30,5,1428.25,1428.25,1427,1427.5,53
20120701|2012-04-04 19:00,5,1427.5,1428.25,1427,1427,38
20120701|2012-04-04 19:30,5,1427.25,1427.25,1424,1424,150
20120701|2012-04-04 20:00,5,1424,1424.25,1419,1421.5,271
20120701|2012-04-04 20:30,5,1420.75,1421.75,1420,1421.75,140
20120701|2012-04-04 21:00,5,1421.5,1421.75,1420.75,1420.75,63
20120701|2012-04-04 21:30,5,1420.75,1423,1420.75,1422.5,73
20120701|2012-04-04 22:00,5,1422.75,1426.75,1422.75,1426.75,106
20120701|2012-04-04 22:30,5,1426.75,1428.5,1426.75,1427.5,112
20120701|2012-04-04 23:00,5,1427.5,1428.5,1427,1428.25,22
20120701|2012-04-04 23:30,5,1427.5,1428,1427,1428,32
20120701|2012-04-05 00:00,5,1428.25,1428.75,1427.5,1428,71
20120701|2012-04-05 00:30,5,1427.75,1428,1427,1428,89
20120701|2012-04-05 01:00,5,1428,1429.5,1427.75,1429.25,33
20120701|2012-04-05 01:30,5,1429.5,1432.5,1429.25,1431.5,188
20120701|2012-04-05 02:00,5,1431.5,1432,1430.5,1431,250
20120701|2012-04-05 02:30,5,1430.25,1431.25,1430,1431.25,49
20120701|2012-04-05 03:00,5,1431,1431.75,1430.75,1431.5,123
20120701|2012-04-05 03:30,5,1431.25,1431.25,1430,1430.5,107
20120701|2012-04-05 04:00,5,1430.5,1431.25,1430.5,1430.75,184
20120701|2012-04-05 04:30,5,1430.75,1430.75,1429.25,1429.5,266
20120701|2012-04-05 05:00,5,1429.5,1429.5,1427.5,1429,199
20120701|2012-04-05 05:30,5,1429,1429.5,1428,1428.75,96
20120701|2012-04-05 06:00,5,1428.5,1428.5,1427.75,1428.25,59
20120701|2012-04-05 06:30,5,1428,1428.25,1427.5,1428,72
20120701|2012-04-05 07:00,5,1428,1428,1426.75,1427.25,101
20120701|2012-04-05 09:30,5,1428.5,1436.25,1428,1430.75,4922
20120701|2012-04-05 10:00,5,1431,1434.5,1429.75,1433.25,3034
20120701|2012-04-05 10:30,5,1433.25,1436,1432.75,1434.5,2352
20120701|2012-04-05 11:00,5,1434.25,1437.75,1432.5,1435.75,2440
20120701|2012-04-05 11:30,5,1435.75,1436.75,1434.75,1435.75,1105
20120701|2012-04-05 12:00,5,1435.75,1436,1432.75,1434.5,982
20120701|2012-04-05 12:30,5,1434.75,1435,1431.25,1432.25,1476
20120701|2012-04-05 13:00,5,1432,1437.75,1430.5,1435.5,2923
20120701|2012-04-08 18:00,9,1435.5,1448.25,1432.75,1446,1139
20120701|2012-04-08 18:30,9,1446,1446,1445,1446,280
20120701|2012-04-08 19:00,9,1446,1446.75,1446,1446.75,163
20120701|2012-04-08 19:30,9,1446.5,1451,1446.5,1451,581
20120701|2012-04-08 20:00,9,1451,1451,1447,1447.5,963
20120701|2012-04-08 20:30,9,1447.5,1448,1444.75,1447,375
20120701|2012-04-08 21:00,9,1447,1449.25,1447,1447.25,62
20120701|2012-04-08 21:30,9,1447.75,1449.75,1447.25,1447.25,237
20120701|2012-04-08 22:00,9,1447.25,1448.75,1445.75,1448.75,289
20120701|2012-04-08 22:30,9,1448.5,1449,1448.5,1449,19
20120701|2012-04-08 23:00,9,1449,1449.25,1448.75,1448.75,15
20120701|2012-04-08 23:30,9,1449.25,1450.5,1449.25,1450,96
20120701|2012-04-09 00:00,9,1449.75,1449.75,1449.25,1449.75,20
20120701|2012-04-09 00:30,9,1449.5,1450.75,1449,1450.75,188
20120701|2012-04-09 01:00,9,1450.25,1450.75,1443.75,1447,1413
20120701|2012-04-09 01:30,9,1447,1447.5,1445.75,1446.5,294
20120701|2012-04-09 02:00,9,1446,1446.5,1443.5,1443.75,275
20120701|2012-04-09 02:30,9,1443.5,1444.5,1441.25,1442,457
20120701|2012-04-09 03:00,9,1442,1442.25,1439,1439.75,355
20120701|2012-04-09 03:30,9,1439.5,1439.5,1437.25,1437.75,362
20120701|2012-04-09 04:00,9,1437.75,1438.75,1435.75,1438.25,189
20120701|2012-04-09 04:30,9,1438.5,1440.5,1437,1437.5,318
20120701|2012-04-09 05:00,9,1437,1437.25,1436.75,1436.75,32
20120701|2012-04-09 05:30,9,1436.5,1436.5,1435.75,1435.75,28
20120701|2012-04-09 06:00,9,1436,1438.25,1435.75,1438.25,69
20120701|2012-04-09 06:30,9,1438.25,1438.5,1437.25,1437.25,62
20120701|2012-04-09 07:00,9,1437.25,1438,1436.25,1438,47
20120701|2012-04-09 09:30,9,1436.5,1439,1430.25,1431.75,6427
20120701|2012-04-09 10:00,9,1432,1432,1428.25,1430.75,2426
20120701|2012-04-09 10:30,9,1430.75,1433,1429.5,1432,752
20120701|2012-04-09 11:00,9,1432,1438.25,1431.75,1437.5,919
20120701|2012-04-09 11:30,9,1437.75,1438.25,1436.75,1437.25,627
20120701|2012-04-09 12:00,9,1437,1437,1435,1435.25,484
20120701|2012-04-09 12:30,9,1435.75,1439.75,1435.5,1439,1489
20120701|2012-04-09 13:00,9,1438.5,1438.5,1433,1434.5,2378
20120701|2012-04-09 18:00,10,1434.75,1434.75,1433.5,1434.75,145
20120701|2012-04-09 18:30,10,1434.5,1434.75,1434,1434,88
20120701|2012-04-09 19:00,10,1434.25,1437,1434.25,1436.75,161
20120701|2012-04-09 19:30,10,1436,1437,1435.25,1437,32
20120701|2012-04-09 20:00,10,1436.75,1439,1436.75,1438.75,172
20120701|2012-04-09 20:30,10,1438.25,1440,1437,1437.25,342
20120701|2012-04-09 21:00,10,1437,1438.5,1437,1438.5,96
20120701|2012-04-09 21:30,10,1438.25,1439.75,1438,1439.25,67
20120701|2012-04-09 22:00,10,1440,1440.25,1437.25,1437.5,260
20120701|2012-04-09 22:30,10,1437.25,1437.75,1437.25,1437.75,17
20120701|2012-04-09 23:00,10,1437.5,1437.75,1437.5,1437.75,3
20120701|2012-04-09 23:30,10,1438.25,1438.75,1438.25,1438.75,6
20120701|2012-04-10 00:00,10,1439.25,1439.25,1438,1438,14
20120701|2012-04-10 00:30,10,1438.25,1440.75,1438.25,1440.75,68
20120701|2012-04-10 01:00,10,1439.5,1442.25,1439,1442.25,85
20120701|2012-04-10 01:30,10,1442,1444.75,1442,1443.5,259
20120701|2012-04-10 02:00,10,1443.5,1444.75,1442.75,1442.75,158
20120701|2012-04-10 02:30,10,1442.75,1444.5,1442.75,1444.25,101
20120701|2012-04-10 03:00,10,1444,1444.25,1442.75,1443.25,226
20120701|2012-04-10 03:30,10,1443,1443,1441.25,1442.25,81
20120701|2012-04-10 04:00,10,1442.25,1442.75,1441.75,1442.5,55
20120701|2012-04-10 04:30,10,1442.5,1442.75,1441.75,1442.25,108
20120701|2012-04-10 05:00,10,1442,1443.5,1441.75,1443,247
20120701|2012-04-10 05:30,10,1442.5,1444.5,1442.25,1442.75,97
20120701|2012-04-10 06:00,10,1442.5,1445,1442,1444,264
20120701|2012-04-10 06:30,10,1443.75,1445.75,1443.75,1444.25,263
20120701|2012-04-10 07:00,10,1444.75,1445.75,1443,1444.75,525
20120701|2012-04-10 09:30,10,1440,1444.5,1436.25,1440.5,7300
20120701|2012-04-10 10:00,10,1440.25,1449,1440.25,1448,4918
20120701|2012-04-10 10:30,10,1448,1453.25,1445.25,1448.25,4335
20120701|2012-04-10 11:00,10,1448.75,1448.75,1435.5,1439.5,4483
20120701|2012-04-10 11:30,10,1439.5,1440.25,1438.25,1439.5,1434
20120701|2012-04-10 12:00,10,1439.5,1439.75,1430.5,1433.75,6391
20120701|2012-04-10 12:30,10,1434.25,1435.25,1423.5,1427.75,4238
20120701|2012-04-10 13:00,10,1427.5,1431.25,1425,1431.25,3564
20120701|2012-04-10 18:00,11,1429.75,1432,1427.25,1427.75,538
20120701|2012-04-10 18:30,11,1427.5,1428.75,1426.75,1427,234
20120701|2012-04-10 19:00,11,1427,1428.25,1425.5,1427.25,517
20120701|2012-04-10 19:30,11,1427.25,1429.5,1426.75,1428.5,630
20120701|2012-04-10 20:00,11,1427.75,1427.75,1422.5,1423.5,745
20120701|2012-04-10 20:30,11,1423.75,1425.5,1423.25,1423.5,302
20120701|2012-04-10 21:00,11,1423.5,1425.75,1423.25,1425.25,83
20120701|2012-04-10 21:30,11,1426,1426.5,1426,1426.25,13
20120701|2012-04-10 22:30,11,1427,1427,1426,1426.5,31
20120701|2012-04-10 23:00,11,1426,1426.25,1426,1426,10
20120701|2012-04-10 23:30,11,1426,1426.5,1426,1426.5,5
20120701|2012-04-11 00:00,11,1426.25,1427,1425.75,1426.25,39
20120701|2012-04-11 00:30,11,1427,1427,1426,1426.5,28
20120701|2012-04-11 01:00,11,1426.75,1426.75,1425.75,1425.75,33
20120701|2012-04-11 01:30,11,1425,1425,1423.25,1423.5,145
20120701|2012-04-11 02:00,11,1424,1427.75,1421.75,1427.75,283
20120701|2012-04-11 02:30,11,1427.75,1429,1423.75,1424.25,242
20120701|2012-04-11 03:00,11,1424.5,1425.75,1423.5,1425.75,150
20120701|2012-04-11 03:30,11,1425.5,1426,1425.25,1425.25,161
20120701|2012-04-11 04:00,11,1425,1426,1425,1425.5,72
20120701|2012-04-11 04:30,11,1424.75,1426.25,1424.75,1426.25,100
20120701|2012-04-11 05:00,11,1426.25,1426.25,1425,1425,9
20120701|2012-04-11 05:30,11,1425.25,1426.5,1425,1426.5,19
20120701|2012-04-11 06:00,11,1426.5,1429.75,1426.5,1429.5,279
20120701|2012-04-11 06:30,11,1429.5,1430.25,1427.75,1428.5,108
20120701|2012-04-11 07:00,11,1428.25,1428.5,1427,1428.25,108
20120701|2012-04-11 09:30,11,1431.5,1432.25,1418.5,1420.25,9501
20120701|2012-04-11 10:00,11,1420.25,1422.25,1416.75,1420,3608
20120701|2012-04-11 10:30,11,1420,1421.5,1417.5,1418.75,1770
20120701|2012-04-11 11:00,11,1418.75,1423.25,1417.5,1421,2402
20120701|2012-04-11 11:30,11,1421.25,1422,1419.5,1421.5,616
20120701|2012-04-11 12:00,11,1421.75,1426,1421,1423.25,2671
20120701|2012-04-11 12:30,11,1423,1426,1421.75,1423.25,1842
20120701|2012-04-11 13:00,11,1423,1425,1420.5,1422,3630
20120701|2012-04-11 18:00,12,1424.75,1425,1422,1424.25,254
20120701|2012-04-11 18:30,12,1424.25,1424.75,1424.25,1424.75,82
20120701|2012-04-11 19:00,12,1424.75,1425,1424,1424.5,30
20120701|2012-04-11 19:30,12,1424,1424,1422.5,1423.25,57
20120701|2012-04-11 20:00,12,1423.25,1426.75,1423.25,1425.5,293
20120701|2012-04-11 20:30,12,1425.5,1427,1425.5,1426,190
20120701|2012-04-11 21:00,12,1425.75,1426.5,1425.75,1426.5,36
20120701|2012-04-11 21:30,12,1426.25,1426.25,1425,1425.25,55
20120701|2012-04-11 22:00,12,1425.5,1425.75,1425.25,1425.5,16
20120701|2012-04-11 22:30,12,1425.25,1425.5,1425.25,1425.25,7
20120701|2012-04-11 23:00,12,1425.25,1425.5,1425,1425,20
20120701|2012-04-11 23:30,12,1425,1425.75,1425,1425.75,8
20120701|2012-04-12 00:00,12,1425.75,1426.5,1425.75,1426.25,31
20120701|2012-04-12 00:30,12,1426.25,1427.75,1426.25,1427.75,67
20120701|2012-04-12 01:00,12,1428,1430,1428,1429.75,221
20120701|2012-04-12 01:30,12,1429.75,1430.5,1429.75,1430.25,157
20120701|2012-04-12 02:00,12,1430,1431,1429.75,1430.25,181
20120701|2012-04-12 02:30,12,1430,1430.5,1429.5,1429.5,151
20120701|2012-04-12 03:00,12,1430,1431,1429.25,1429.75,198
20120701|2012-04-12 03:30,12,1430,1430,1427,1427.5,399
20120701|2012-04-12 04:00,12,1428,1429,1426.75,1429,155
20120701|2012-04-12 04:30,12,1428.75,1429.25,1428,1428.25,35
20120701|2012-04-12 05:00,12,1428.5,1428.75,1427.75,1428.75,45
20120701|2012-04-12 05:30,12,1428.75,1430.25,1428.75,1430,109
20120701|2012-04-12 06:00,12,1430,1430.25,1430,1430.25,65
20120701|2012-04-12 06:30,12,1430.75,1432,1430.75,1432,497
20120701|2012-04-12 07:00,12,1432,1432,1430.25,1430.5,159
20120701|2012-04-12 09:30,12,1432.25,1443.5,1432,1442,7797
20120701|2012-04-12 10:00,12,1442.25,1447,1442.25,1445.75,5821
20120701|2012-04-12 10:30,12,1445.5,1446.5,1440.5,1442,2418
20120701|2012-04-12 11:00,12,1442,1445.5,1442,1444.5,1240
20120701|2012-04-12 11:30,12,1444.25,1444.75,1440,1444.25,1822
20120701|2012-04-12 12:00,12,1444,1444.25,1441.75,1442,1271
20120701|2012-04-12 12:30,12,1441.75,1447.25,1441.25,1443.25,3884
20120701|2012-04-12 13:00,12,1443.25,1447,1442.75,1445.75,3976
20120701|2012-04-12 18:00,13,1445.25,1448,1445.25,1447.5,184
20120701|2012-04-12 18:30,13,1447.5,1448,1447.25,1447.5,168
20120701|2012-04-12 19:00,13,1447.5,1448,1447.5,1448,93
20120701|2012-04-12 19:30,13,1448,1450,1448,1449.75,675
20120701|2012-04-12 20:00,13,1450,1451.25,1449,1450.25,595
20120701|2012-04-12 20:30,13,1450.25,1451.5,1450,1451.25,279
20120701|2012-04-12 21:00,13,1451.25,1451.5,1448.25,1448.75,404
20120701|2012-04-12 21:30,13,1449,1449,1447.5,1447.5,130
20120701|2012-04-12 22:00,13,1447.5,1449,1447.5,1449,81
20120701|2012-04-12 22:30,13,1448.75,1448.75,1448.5,1448.5,14
20120701|2012-04-12 23:00,13,1448.5,1448.5,1448.25,1448.25,6
20120701|2012-04-12 23:30,13,1448.25,1448.25,1447,1447.5,40
20120701|2012-04-13 00:00,13,1447.75,1449,1447,1449,54
20120701|2012-04-13 00:30,13,1449.25,1449.75,1448.25,1449.25,100
20120701|2012-04-13 01:00,13,1449,1449.5,1447.75,1448,82
20120701|2012-04-13 01:30,13,1447.75,1447.75,1446.5,1446.75,115
20120701|2012-04-13 02:00,13,1446.75,1448,1445.5,1445.5,272
20120701|2012-04-13 02:30,13,1446,1446.5,1445.25,1446.25,110
20120701|2012-04-13 03:00,13,1445.75,1446,1445,1445,116
20120701|2012-04-13 03:30,13,1445.75,1448.5,1445.75,1448.5,195
20120701|2012-04-13 04:00,13,1447,1447,1444.75,1445.5,177
20120701|2012-04-13 04:30,13,1445.5,1446,1441.5,1443.5,251
20120701|2012-04-13 05:00,13,1443,1446,1442.75,1443.25,115
20120701|2012-04-13 05:30,13,1443.25,1443.5,1441.5,1442.5,77
20120701|2012-04-13 06:00,13,1442.5,1443.75,1442.5,1443.75,25
20120701|2012-04-13 06:30,13,1443.75,1444.5,1443.25,1444.25,44
20120701|2012-04-13 07:00,13,1444.5,1446.5,1444.5,1446,62
20120701|2012-04-13 09:30,13,1443.25,1449.25,1437.75,1444.5,7263
20120701|2012-04-13 10:00,13,1444,1444.25,1438.75,1441.5,5054
20120701|2012-04-13 10:30,13,1441.5,1442.25,1435.25,1438,2151
20120701|2012-04-13 11:00,13,1438,1444.25,1437,1441.5,1930
20120701|2012-04-13 11:30,13,1441.5,1444.25,1440.25,1440.5,1009
20120701|2012-04-13 12:00,13,1440.5,1443.5,1439.75,1441.5,1200
20120701|2012-04-13 12:30,13,1441.75,1447.5,1441.75,1441.75,5436
20120701|2012-04-13 13:00,13,1441.5,1443.5,1439,1440.5,3001
20120701|2012-04-15 18:00,16,1438.75,1439.75,1435.5,1438.5,563
20120701|2012-04-15 18:30,16,1438,1439,1437.25,1438.5,176
20120701|2012-04-15 19:00,16,1438.75,1439.25,1437,1437,181
20120701|2012-04-15 19:30,16,1437,1437,1431.25,1432,702
20120701|2012-04-15 20:00,16,1432.25,1434.75,1431.25,1431.25,331
20120701|2012-04-15 20:30,16,1431.25,1433.75,1430.75,1432,167
20120701|2012-04-15 21:00,16,1432,1432.25,1431.25,1431.75,70
20120701|2012-04-15 21:30,16,1432.25,1435,1432,1433.75,122
20120701|2012-04-15 22:00,16,1433.75,1433.75,1431.75,1433,97
20120701|2012-04-15 22:30,16,1433.25,1433.5,1433.25,1433.25,54
20120701|2012-04-15 23:00,16,1433.5,1434.25,1433.25,1434,22
20120701|2012-04-15 23:30,16,1434,1434,1433,1433,17
20120701|2012-04-16 00:00,16,1432.75,1433.75,1432,1433.75,135
20120701|2012-04-16 00:30,16,1433.75,1434,1432.25,1433.5,50
20120701|2012-04-16 01:00,16,1433,1436.25,1432.75,1436,167
20120701|2012-04-16 01:30,16,1436,1436,1430.75,1430.75,238
20120701|2012-04-16 02:00,16,1431,1432.5,1428.75,1432.25,314
20120701|2012-04-16 02:30,16,1432.75,1433,1431.5,1432.75,53
20120701|2012-04-16 03:00,16,1433,1433,1430.5,1430.75,53
20120701|2012-04-16 03:30,16,1430.5,1432.25,1430.25,1432.25,49
20120701|2012-04-16 04:00,16,1432.75,1433,1431.5,1433,58
20120701|2012-04-16 04:30,16,1433.25,1433.25,1432.5,1433,32
20120701|2012-04-16 05:00,16,1433,1434,1432.5,1433.75,97
20120701|2012-04-16 05:30,16,1434,1434,1432.5,1432.5,33
20120701|2012-04-16 06:00,16,1432.25,1432.25,1430.25,1430.75,90
20120701|2012-04-16 06:30,16,1431,1432.25,1430.5,1430.5,86
20120701|2012-04-16 07:00,16,1430.5,1430.5,1429.5,1430,254
20120701|2012-04-16 09:30,16,1429,1430.75,1423.25,1424.5,12065
20120701|2012-04-16 10:00,16,1424.5,1425,1421.5,1423,7647
20120701|2012-04-16 10:30,16,1423,1423.25,1420.25,1421.75,2833
20120701|2012-04-16 11:00,16,1421.75,1422,1419.5,1421.5,2831
20120701|2012-04-16 11:30,16,1421.25,1421.75,1419.75,1421.5,947
20120701|2012-04-16 12:00,16,1421.75,1425.5,1421.5,1425,2114
20120701|2012-04-16 12:30,16,1425,1427,1424.25,1425.25,4009
20120701|2012-04-16 13:00,16,1425,1428.75,1423.75,1425.75,3954
20120701|2012-04-16 18:00,17,1424.75,1425.25,1422.75,1424,229
20120701|2012-04-16 18:30,17,1423.75,1424,1423.75,1423.75,28
20120701|2012-04-16 19:00,17,1423.75,1424.25,1423.5,1424,23
20120701|2012-04-16 19:30,17,1424,1427.25,1423.75,1427.25,149
20120701|2012-04-16 20:00,17,1427.25,1428.5,1426.75,1428.5,281
20120701|2012-04-16 20:30,17,1428.25,1432,1428,1430.75,454
20120701|2012-04-16 21:00,17,1430.75,1432,1428.75,1428.75,154
20120701|2012-04-16 21:30,17,1428.75,1430.75,1428.75,1430.25,114
20120701|2012-04-16 22:00,17,1430.5,1431.5,1430,1430.75,174
20120701|2012-04-16 22:30,17,1431,1431.75,1430.5,1431.75,84
20120701|2012-04-16 23:00,17,1431.5,1431.5,1430,1430,18
20120701|2012-04-16 23:30,17,1430.25,1430.5,1430.25,1430.5,17
20120701|2012-04-17 00:00,17,1430.5,1431,1430.25,1431,59
20120701|2012-04-17 00:30,17,1431.25,1432.25,1431,1431.5,71
20120701|2012-04-17 01:00,17,1431.75,1431.75,1431,1431.25,49
20120701|2012-04-17 01:30,17,1431,1431,1429.75,1430,116
20120701|2012-04-17 02:00,17,1430,1431.25,1429.5,1431.25,175
20120701|2012-04-17 02:30,17,1431.25,1431.25,1430.25,1431.25,31
20120701|2012-04-17 03:00,17,1431.25,1431.5,1431,1431.25,10
20120701|2012-04-17 03:30,17,1431.25,1432,1431,1431.5,70
20120701|2012-04-17 04:00,17,1431.5,1432.25,1431,1431,72
20120701|2012-04-17 04:30,17,1431.25,1432,1430.75,1432,102
20120701|2012-04-17 05:00,17,1431.75,1432.25,1431.5,1432.25,40
20120701|2012-04-17 05:30,17,1432.25,1433.5,1432,1433.25,151
20120701|2012-04-17 06:00,17,1432.75,1434.25,1432.5,1434,212
20120701|2012-04-17 06:30,17,1434.25,1434.75,1432.25,1432.25,232
20120701|2012-04-17 07:00,17,1432,1432.25,1431,1431.75,344
20120701|2012-04-17 09:30,17,1433.75,1439.25,1431.5,1436.5,9696
20120701|2012-04-17 10:00,17,1436.25,1438.5,1435.75,1436,3204
20120701|2012-04-17 10:30,17,1436,1437.75,1434.25,1434.5,3308
20120701|2012-04-17 11:00,17,1434.25,1435.5,1433.25,1433.5,2511
20120701|2012-04-17 11:30,17,1433.25,1434.5,1432.5,1433.75,1567
20120701|2012-04-17 12:00,17,1434,1434.75,1432.25,1432.5,1068
20120701|2012-04-17 12:30,17,1432.75,1433.25,1430.5,1431.25,2058
20120701|2012-04-17 13:00,17,1431.5,1433.5,1428.25,1432,5526
20120701|2012-04-17 18:00,18,1430.5,1434,1430.5,1434,326
20120701|2012-04-17 18:30,18,1434,1434.75,1434,1434.25,117
20120701|2012-04-17 19:00,18,1434.5,1436.5,1434.25,1435,175
20120701|2012-04-17 19:30,18,1435,1437.5,1435,1437.5,329
20120701|2012-04-17 20:00,18,1437.5,1440,1436.75,1437.5,770
20120701|2012-04-17 20:30,18,1437.25,1437.25,1432.5,1432.5,387
20120701|2012-04-17 21:00,18,1432.75,1434.5,1425.25,1425.25,925
20120701|2012-04-17 21:30,18,1425.25,1425.75,1421,1424,1344
20120701|2012-04-17 22:00,18,1424,1426.75,1422.25,1426.5,573
20120701|2012-04-17 22:30,18,1426.75,1428,1426,1427.5,296
20120701|2012-04-17 23:00,18,1427.5,1427.5,1427,1427,24
20120701|2012-04-17 23:30,18,1427.25,1427.75,1426.75,1427.5,31
20120701|2012-04-18 00:00,18,1427.25,1429.75,1427.25,1428,161
20120701|2012-04-18 00:30,18,1428,1428,1423.75,1426.75,169
20120701|2012-04-18 01:00,18,1426.75,1427.75,1425.5,1427.5,81
20120701|2012-04-18 01:30,18,1427.75,1430.5,1427.75,1428.75,265
20120701|2012-04-18 02:00,18,1428.5,1429.5,1426,1426,345
20120701|2012-04-18 02:30,18,1426,1427.75,1424.75,1427.75,197
20120701|2012-04-18 03:00,18,1427.75,1427.75,1426,1426.5,60
20120701|2012-04-18 03:30,18,1426.75,1427,1425.75,1426.5,204
20120701|2012-04-18 04:00,18,1426,1426,1423.25,1423.75,490
20120701|2012-04-18 04:30,18,1423.5,1423.5,1420.75,1423,708
20120701|2012-04-18 05:00,18,1423,1423.5,1422.75,1423.5,89
20120701|2012-04-18 05:30,18,1423.5,1423.5,1422.75,1423.25,218
20120701|2012-04-18 06:00,18,1423.5,1423.5,1422.75,1423.25,64
20120701|2012-04-18 06:30,18,1423.25,1423.5,1422.5,1422.75,144
20120701|2012-04-18 07:00,18,1422.75,1423,1417,1417.25,1007
20120701|2012-04-18 09:30,18,1416,1420,1411,1411.5,16843
20120701|2012-04-18 10:00,18,1411.5,1415.5,1409.5,1415.5,9819
20120701|2012-04-18 10:30,18,1415.25,1418,1414.25,1417.75,4406
20120701|2012-04-18 11:00,18,1417.75,1419,1415.25,1416.5,3677
20120701|2012-04-18 11:30,18,1416.5,1417.75,1415.75,1416.5,2491
20120701|2012-04-18 12:00,18,1416.5,1417.5,1415.5,1415.75,1826
20120701|2012-04-18 12:30,18,1416,1417,1412.75,1412.75,4000
20120701|2012-04-18 13:00,18,1412.5,1415,1410.75,1414.75,7131
20120701|2012-04-18 18:00,19,1414.75,1419,1414.5,1416.75,863
20120701|2012-04-18 18:30,19,1416.5,1417.5,1415.25,1417.25,101
20120701|2012-04-18 19:00,19,1417,1418.5,1417,1417,99
20120701|2012-04-18 19:30,19,1417,1420.5,1417,1419.75,369
20120701|2012-04-18 20:00,19,1420,1420.75,1418,1420,409
20120701|2012-04-18 20:30,19,1420,1420.5,1419,1419,357
20120701|2012-04-18 21:00,19,1419,1420.5,1419,1420,134
20120701|2012-04-18 21:30,19,1420,1424,1420,1423.75,838
20120701|2012-04-18 22:00,19,1423.75,1423.75,1422.75,1423.5,263
20120701|2012-04-18 22:30,19,1423.25,1423.5,1421.75,1422,86
20120701|2012-04-18 23:00,19,1422.25,1422.25,1421,1422.25,174
20120701|2012-04-18 23:30,19,1422,1422.75,1422,1422.75,11
20120701|2012-04-19 00:00,19,1422.75,1422.75,1422,1422,18
20120701|2012-04-19 00:30,19,1422.5,1424,1422.25,1423,280
20120701|2012-04-19 01:00,19,1423,1423.25,1422.5,1423.25,107
20120701|2012-04-19 01:30,19,1423.25,1424,1423,1424,480
20120701|2012-04-19 02:00,19,1424,1425,1423.75,1424.5,374
20120701|2012-04-19 02:30,19,1424,1424.75,1423.75,1424.5,40
20120701|2012-04-19 03:00,19,1424.75,1427.75,1424.5,1427.75,792
20120701|2012-04-19 03:30,19,1427.5,1432.25,1427.25,1432,1948
20120701|2012-04-19 04:00,19,1431.5,1432,1430.25,1432,768
20120701|2012-04-19 04:30,19,1431.75,1432,1429.5,1431.75,650
20120701|2012-04-19 05:00,19,1431.75,1432,1427.5,1429,711
20120701|2012-04-19 05:30,19,1429,1431.25,1428.75,1429.25,384
20120701|2012-04-19 06:00,19,1429,1429,1427.5,1427.5,665
20120701|2012-04-19 06:30,19,1427.25,1428,1426.5,1426.5,496
20120701|2012-04-19 07:00,19,1426.75,1429.25,1426,1429,580
20120701|2012-04-19 09:30,19,1427.5,1435.75,1427.25,1429.5,14219
20120701|2012-04-19 10:00,19,1429.5,1430.5,1427.5,1428.75,3847
20120701|2012-04-19 10:30,19,1428.75,1428.75,1424,1425.75,6884
20120701|2012-04-19 11:00,19,1425.5,1426.25,1422.75,1423,3533
20120701|2012-04-19 11:30,19,1422.75,1425.5,1421.25,1421.5,3469
20120701|2012-04-19 12:00,19,1421.75,1421.75,1418.25,1418.5,3120
20120701|2012-04-19 12:30,19,1418.25,1418.5,1412.25,1415.75,9956
20120701|2012-04-19 13:00,19,1415.75,1422.25,1415.75,1420.25,5923
20120701|2012-04-19 18:00,20,1420.5,1424.75,1420.25,1424,736
20120701|2012-04-19 18:30,20,1424.25,1424.75,1423.5,1424.5,85
20120701|2012-04-19 19:00,20,1424.25,1424.75,1423.75,1424,33
20120701|2012-04-19 19:30,20,1423.75,1424.75,1423.25,1424.75,78
20120701|2012-04-19 20:00,20,1424.5,1424.75,1418,1418.75,756
20120701|2012-04-19 20:30,20,1419.25,1421.75,1418.75,1421.75,151
20120701|2012-04-19 21:00,20,1421.75,1424,1421.25,1423.25,240
20120701|2012-04-19 21:30,20,1423.25,1423.25,1422.75,1422.75,89
20120701|2012-04-19 22:00,20,1423,1423.75,1423,1423.75,77
20120701|2012-04-19 22:30,20,1423.75,1424,1423.25,1423.25,29
20120701|2012-04-19 23:00,20,1422.75,1423,1422.75,1423,26
20120701|2012-04-19 23:30,20,1423,1424,1422.75,1423.25,110
20120701|2012-04-20 00:00,20,1423.75,1423.75,1422.75,1423,34
20120701|2012-04-20 00:30,20,1423,1426.75,1423,1426.25,585
20120701|2012-04-20 01:00,20,1426.25,1426.75,1425,1425.25,146
20120701|2012-04-20 01:30,20,1425.5,1426.5,1423.25,1423.5,131
20120701|2012-04-20 02:00,20,1424,1424,1421.75,1423,236
20120701|2012-04-20 02:30,20,1423,1424.25,1422.75,1423,194
20120701|2012-04-20 03:00,20,1423.25,1423.75,1422.75,1423.75,166
20120701|2012-04-20 03:30,20,1423.75,1424,1422,1422.75,197
20120701|2012-04-20 04:00,20,1422.5,1422.75,1422.5,1422.75,208
20120701|2012-04-20 04:30,20,1422.75,1424.5,1422.25,1424.5,257
20120701|2012-04-20 05:00,20,1424.5,1427,1424.5,1427,514
20120701|2012-04-20 05:30,20,1426.75,1426.75,1425.5,1426,205
20120701|2012-04-20 06:00,20,1426,1426.75,1425.75,1425.75,267
20120701|2012-04-20 06:30,20,1425.75,1427,1425.75,1426.25,292
20120701|2012-04-20 07:00,20,1426.25,1427.75,1425.75,1426.75,640
20120701|2012-04-20 09:30,20,1427.5,1431,1425.25,1428.75,11650
20120701|2012-04-20 10:00,20,1428.75,1429,1425.25,1426.25,4623
20120701|2012-04-20 10:30,20,1426.25,1427.5,1423.25,1426.5,4056
20120701|2012-04-20 11:00,20,1426.25,1433.25,1426,1432.25,6827
20120701|2012-04-20 11:30,20,1432.25,1437.5,1429,1435,9313
20120701|2012-04-20 12:00,20,1435,1445,1435,1442.5,12994
20120701|2012-04-20 12:30,20,1442.5,1456.25,1441,1446.75,13288
20120701|2012-04-20 13:00,20,1447,1458.75,1441.5,1458.75,12506
20120701|2012-04-22 18:00,23,1450.25,1456.75,1450.25,1454.75,3919
20120701|2012-04-22 18:30,23,1454.75,1455.75,1453.25,1455,590
20120701|2012-04-22 19:00,23,1454.75,1455.75,1452.75,1453.5,663
20120701|2012-04-22 19:30,23,1453.5,1453.75,1452.5,1453,349
20120701|2012-04-22 20:00,23,1453.25,1457.25,1452.5,1455.75,920
20120701|2012-04-22 20:30,23,1455.5,1456,1454,1456,410
20120701|2012-04-22 21:00,23,1455.5,1455.75,1453.25,1455.5,305
20120701|2012-04-22 21:30,23,1455.25,1456.5,1455,1455.5,532
20120701|2012-04-22 22:00,23,1455.5,1456.25,1454.75,1455,278
20120701|2012-04-22 22:30,23,1455,1455.25,1454.75,1455,59
20120701|2012-04-22 23:00,23,1454.75,1455.75,1454.75,1455.25,27
20120701|2012-04-22 23:30,23,1455.25,1456,1455,1455.75,38
20120701|2012-04-23 00:00,23,1455.5,1455.5,1455,1455.25,37
20120701|2012-04-23 00:30,23,1455.5,1455.75,1454,1455.5,295
20120701|2012-04-23 01:00,23,1455,1455.25,1454.25,1454.75,285
20120701|2012-04-23 01:30,23,1454.5,1455.5,1453,1455,541
20120701|2012-04-23 02:00,23,1455.25,1455.25,1447.25,1448,1256
20120701|2012-04-23 02:30,23,1448.25,1449.25,1445.5,1445.5,457
20120701|2012-04-23 03:00,23,1446,1449.25,1445.25,1447,858
20120701|2012-04-23 03:30,23,1447.5,1447.75,1445.5,1446,410
20120701|2012-04-23 04:00,23,1446,1446.75,1445.75,1446,129
20120701|2012-04-23 04:30,23,1445.75,1446.25,1445,1446.25,150
20120701|2012-04-23 05:00,23,1446.5,1447.25,1445.5,1447.25,149
20120701|2012-04-23 05:30,23,1446.75,1449.5,1446.75,1447.5,191
20120701|2012-04-23 06:00,23,1447.75,1447.75,1445.75,1447.75,320
20120701|2012-04-23 06:30,23,1448,1448.75,1446.5,1447.25,405
20120701|2012-04-23 07:00,23,1447,1447.25,1445,1445.25,559
20120701|2012-04-23 09:30,23,1445.25,1453.75,1444,1449.75,18576
20120701|2012-04-23 10:00,23,1449.5,1454,1448.75,1449.25,5948
20120701|2012-04-23 10:30,23,1449.25,1451,1445.75,1449,6251
20120701|2012-04-23 11:00,23,1448.75,1449,1446.25,1447.25,2536
20120701|2012-04-23 11:30,23,1447.5,1448,1446,1446,2164
20120701|2012-04-23 12:00,23,1445.75,1448,1445.75,1447.5,2774
20120701|2012-04-23 12:30,23,1447.75,1448.5,1441.5,1442.25,10113
20120701|2012-04-23 13:00,23,1442.5,1444.75,1439.75,1440.25,7202
20120701|2012-04-23 18:00,24,1440.5,1440.75,1437.75,1438.5,970
20120701|2012-04-23 18:30,24,1439,1440,1439,1439.5,141
20120701|2012-04-23 19:00,24,1439.5,1439.5,1439,1439.5,158
20120701|2012-04-23 19:30,24,1439.5,1442,1439.25,1441.75,430
20120701|2012-04-23 20:00,24,1442,1447.25,1441.75,1447,858
20120701|2012-04-23 20:30,24,1446.75,1450.75,1446.5,1450.25,812
20120701|2012-04-23 21:00,24,1450.25,1450.75,1449.25,1450,390
20120701|2012-04-23 21:30,24,1449.75,1450.25,1445.5,1445.75,426
20120701|2012-04-23 22:00,24,1445.5,1448.25,1442.5,1444.25,1056
20120701|2012-04-23 22:30,24,1444,1444.75,1442.5,1444,187
20120701|2012-04-23 23:00,24,1444,1444.75,1444,1444.25,8
20120701|2012-04-23 23:30,24,1444,1444,1443.5,1443.5,14
20120701|2012-04-24 00:00,24,1443.5,1444,1443,1444,30
20120701|2012-04-24 00:30,24,1444,1444.25,1441.25,1443.25,577
20120701|2012-04-24 01:00,24,1443.25,1444,1442.75,1443.5,112
20120701|2012-04-24 01:30,24,1443.25,1445,1442.75,1443.5,214
20120701|2012-04-24 02:00,24,1443.5,1445,1443,1444,84
20120701|2012-04-24 02:30,24,1444.25,1445.25,1444.25,1445,76
20120701|2012-04-24 03:00,24,1445.25,1448,1445.25,1447.5,196
20120701|2012-04-24 03:30,24,1447.25,1447.75,1446.5,1446.5,146
20120701|2012-04-24 04:00,24,1446.5,1447.75,1445.75,1447.25,255
20120701|2012-04-24 04:30,24,1447.25,1447.75,1446,1447.25,187
20120701|2012-04-24 05:00,24,1447.25,1447.75,1446.25,1447,85
20120701|2012-04-24 05:30,24,1446.5,1447.75,1446,1447.75,140
20120701|2012-04-24 06:00,24,1447.75,1449.5,1447.75,1449.5,198
20120701|2012-04-24 06:30,24,1449.5,1449.5,1448.5,1449,141
20120701|2012-04-24 07:00,24,1449,1452.25,1449,1452.25,888
20120701|2012-04-24 09:30,24,1452,1456,1450,1451,11029
20120701|2012-04-24 10:00,24,1450.75,1455,1450.75,1453.25,6051
20120701|2012-04-24 10:30,24,1453.5,1463,1453,1460.5,11307
20120701|2012-04-24 11:00,24,1460.25,1468,1459.25,1465.5,10787
20120701|2012-04-24 11:30,24,1465.25,1469.5,1463.25,1469,6714
20120701|2012-04-24 12:00,24,1469,1471.25,1462.75,1464.25,8530
20120701|2012-04-24 12:30,24,1464.75,1467.75,1462.75,1463.25,5264
20120701|2012-04-24 13:00,24,1463,1468,1460.25,1467.75,10477
20120701|2012-04-24 18:00,25,1465,1469,1465,1467.25,931
20120701|2012-04-24 18:30,25,1467.5,1471,1467.5,1470.25,867
20120701|2012-04-24 19:00,25,1470.75,1471,1470,1470.75,430
20120701|2012-04-24 19:30,25,1470.75,1474.5,1470.5,1473.5,1255
20120701|2012-04-24 20:00,25,1473.5,1475.75,1471,1473,3153
20120701|2012-04-24 20:30,25,1473,1474,1469.5,1471.25,1513
20120701|2012-04-24 21:00,25,1471,1472,1469.75,1471.75,395
20120701|2012-04-24 21:30,25,1471.75,1473.75,1471,1473,435
20120701|2012-04-24 22:00,25,1473,1474,1472.75,1473.5,195
20120701|2012-04-24 22:30,25,1473.25,1474,1472.75,1473.25,158
20120701|2012-04-24 23:00,25,1473,1473.5,1472.75,1472.75,53
20120701|2012-04-24 23:30,25,1473,1473,1472,1472.25,66
20120701|2012-04-25 00:00,25,1472,1472.25,1471.75,1472.25,45
20120701|2012-04-25 00:30,25,1472.25,1473.75,1472,1472.25,182
20120701|2012-04-25 01:00,25,1472,1473.5,1472,1473.25,119
20120701|2012-04-25 01:30,25,1473.25,1474,1472,1473,298
20120701|2012-04-25 02:00,25,1473.5,1477,1473.5,1476.75,406
20120701|2012-04-25 02:30,25,1476.75,1477.25,1475.75,1477.25,312
20120701|2012-04-25 03:00,25,1477.25,1479.5,1477.25,1479.5,740
20120701|2012-04-25 03:30,25,1479.25,1482.5,1478.75,1482.25,1403
20120701|2012-04-25 04:00,25,1482.25,1491.25,1481.75,1488.75,2266
20120701|2012-04-25 04:30,25,1488.5,1489.5,1487.5,1489,764
20120701|2012-04-25 05:00,25,1489,1490,1489,1489.25,856
20120701|2012-04-25 05:30,25,1489.25,1494.25,1489,1492,1781
20120701|2012-04-25 06:00,25,1492,1496.75,1491.5,1493.5,1411
20120701|2012-04-25 06:30,25,1493.5,1493.75,1489,1490.25,1446
20120701|2012-04-25 07:00,25,1490.25,1493.75,1489.5,1493.75,740
20120701|2012-04-25 09:30,25,1494,1496,1482.5,1484.25,23333
20120701|2012-04-25 10:00,25,1484,1485,1476.25,1478.5,14167
20120701|2012-04-25 10:30,25,1478.5,1482.5,1477.25,1478.75,7371
20120701|2012-04-25 11:00,25,1478.75,1481.5,1477.25,1477.5,4507
20120701|2012-04-25 11:30,25,1477.5,1477.75,1473.5,1473.75,4444
20120701|2012-04-25 12:00,25,1474,1475.25,1470.75,1475,6733
20120701|2012-04-25 12:30,25,1475,1477.5,1471.5,1474,4772
20120701|2012-04-25 13:00,25,1473.75,1477.5,1471.25,1476.25,11098
20120701|2012-04-25 18:00,26,1474.75,1477.25,1474,1475.5,636
20120701|2012-04-25 18:30,26,1475.5,1476,1471.75,1472.25,337
20120701|2012-04-25 19:00,26,1472,1473.25,1471.25,1473,222
20120701|2012-04-25 19:30,26,1473,1473,1470.75,1470.75,180
20120701|2012-04-25 20:00,26,1470.5,1471.75,1466.5,1468.5,1259
20120701|2012-04-25 20:30,26,1468.25,1469.5,1467.75,1469,835
20120701|2012-04-25 21:00,26,1469.25,1469.5,1468.25,1468.75,302
20120701|2012-04-25 21:30,26,1468.75,1470.5,1468.5,1469.5,206
20120701|2012-04-25 22:00,26,1469.5,1470.25,1469,1469.25,124
20120701|2012-04-25 22:30,26,1469.5,1469.5,1468.5,1468.5,111
20120701|2012-04-25 23:00,26,1468.5,1468.75,1468,1468.25,78
20120701|2012-04-25 23:30,26,1468.25,1468.5,1467.5,1468.25,107
20120701|2012-04-26 00:00,26,1468.5,1469.5,1468.25,1469,213
20120701|2012-04-26 00:30,26,1468.75,1468.75,1466.5,1468.25,215
20120701|2012-04-26 01:00,26,1468.75,1471,1468.75,1470.75,262
20120701|2012-04-26 01:30,26,1471.25,1472,1470.25,1470.25,237
20120701|2012-04-26 02:00,26,1471,1476.75,1470.75,1476.75,409
20120701|2012-04-26 02:30,26,1476.5,1481,1476.5,1477,926
20120701|2012-04-26 03:00,26,1477.25,1477.75,1476.25,1477.5,373
20120701|2012-04-26 03:30,26,1477.75,1477.75,1475.75,1476.75,262
20120701|2012-04-26 04:00,26,1476.5,1477.75,1476.5,1477.5,76
20120701|2012-04-26 04:30,26,1477.25,1477.75,1476.75,1477.5,196
20120701|2012-04-26 05:00,26,1477.5,1478.5,1477.25,1478.5,253
20120701|2012-04-26 05:30,26,1478.25,1478.25,1476.75,1477,181
20120701|2012-04-26 06:00,26,1477,1477.75,1475,1475,494
20120701|2012-04-26 06:30,26,1475,1476.75,1474.5,1476.25,238
20120701|2012-04-26 07:00,26,1476.25,1477,1474.25,1474.25,343
20120701|2012-04-26 09:30,26,1481,1483,1469.25,1473.25,17675
20120701|2012-04-26 10:00,26,1473.5,1476.5,1468,1469.75,8521
20120701|2012-04-26 10:30,26,1470,1470,1464.25,1465.25,7535
20120701|2012-04-26 11:00,26,1465.5,1468.5,1463.75,1465,5134
20120701|2012-04-26 11:30,26,1465.25,1467.5,1463.5,1466,4002
20120701|2012-04-26 12:00,26,1465.75,1473,1465.75,1471.5,6945
20120701|2012-04-26 12:30,26,1471.75,1475.5,1469,1475,6384
20120701|2012-04-26 13:00,26,1475.25,1480.25,1475,1479.75,9060
20120701|2012-04-26 18:00,27,1482.75,1487.75,1482.25,1487.5,1608
20120701|2012-04-26 18:30,27,1487.5,1487.5,1485.5,1485.75,520
20120701|2012-04-26 19:00,27,1485.75,1486.5,1485,1485.25,217
20120701|2012-04-26 19:30,27,1485,1486,1483,1483,334
20120701|2012-04-26 20:00,27,1483,1486.25,1481.5,1483,605
20120701|2012-04-26 20:30,27,1483,1484.5,1482.5,1483.75,125
20120701|2012-04-26 21:00,27,1484,1486,1484,1485.75,183
20120701|2012-04-26 21:30,27,1485.5,1488.75,1485.5,1487.75,483
20120701|2012-04-26 22:00,27,1488,1488,1486,1486.5,285
20120701|2012-04-26 22:30,27,1486.5,1486.5,1485.5,1485.75,101
20120701|2012-04-26 23:00,27,1485.5,1486.75,1485.5,1486,27
20120701|2012-04-26 23:30,27,1485.75,1486.75,1485.75,1486.75,34
20120701|2012-04-27 00:00,27,1486.25,1486.5,1485.25,1486.5,61
20120701|2012-04-27 00:30,27,1486.25,1488.5,1486,1487.25,217
20120701|2012-04-27 01:00,27,1487,1488,1485.25,1486.25,190
20120701|2012-04-27 01:30,27,1486,1489.5,1486,1487.75,413
20120701|2012-04-27 02:00,27,1487.75,1489.5,1487.5,1488.5,278
20120701|2012-04-27 02:30,27,1489,1489.75,1488.25,1489.5,404
20120701|2012-04-27 03:00,27,1489.5,1489.75,1489,1489,447
20120701|2012-04-27 03:30,27,1489,1489,1488.5,1488.75,304
20120701|2012-04-27 04:00,27,1489,1489.25,1487.75,1489,526
20120701|2012-04-27 04:30,27,1488.5,1490.25,1488,1488,530
20120701|2012-04-27 05:00,27,1488.5,1489.5,1487.5,1489.5,180
20120701|2012-04-27 05:30,27,1489.75,1492,1489.5,1491.5,463
20120701|2012-04-27 06:00,27,1491.75,1492.5,1490.75,1491.75,537
20120701|2012-04-27 06:30,27,1491.75,1493.25,1491.75,1492.5,393
20120701|2012-04-27 07:00,27,1492.75,1493.25,1491.5,1491.75,510
20120701|2012-04-27 09:30,27,1491.25,1506.75,1490.5,1502.75,29688
20120701|2012-04-27 10:00,27,1502.5,1503.75,1497.5,1502,10909
20120701|2012-04-27 10:30,27,1502.25,1503,1498.25,1498.25,5021
20120701|2012-04-27 11:00,27,1498.5,1499,1493.75,1494,5650
20120701|2012-04-27 11:30,27,1494.25,1498.5,1493.75,1497.25,5146
20120701|2012-04-27 12:00,27,1497.5,1498.25,1493,1494,4012
20120701|2012-04-27 12:30,27,1494,1495.25,1490.5,1490.5,4262
20120701|2012-04-27 13:00,27,1490.5,1495,1486.25,1494.25,11782
20120701|2012-04-29 18:00,30,1490.25,1494.75,1489,1491.25,1275
20120701|2012-04-29 18:30,30,1491.5,1493.25,1491.25,1492.75,169
20120701|2012-04-29 19:00,30,1492.75,1493.25,1489.75,1491.5,253
20120701|2012-04-29 19:30,30,1491.5,1491.75,1488.25,1489,159
20120701|2012-04-29 20:00,30,1489.25,1491.25,1488.75,1491,127
20120701|2012-04-29 20:30,30,1491,1491,1490.5,1491,30
20120701|2012-04-29 21:00,30,1491,1493,1491,1493,221
20120701|2012-04-29 21:30,30,1493,1493.5,1492.5,1493,89
20120701|2012-04-29 22:00,30,1493.5,1493.75,1492.75,1493.75,32
20120701|2012-04-29 22:30,30,1493.75,1494,1492.75,1492.75,37
20120701|2012-04-29 23:00,30,1493,1494,1493,1493.75,18
20120701|2012-04-29 23:30,30,1494,1494.25,1493.75,1494,28
20120701|2012-04-30 00:00,30,1494,1494.5,1494,1494.5,44
20120701|2012-04-30 00:30,30,1494.5,1494.5,1493,1493,77
20120701|2012-04-30 01:00,30,1493.75,1494.75,1493.75,1494.75,38
20120701|2012-04-30 01:30,30,1494.5,1495,1494.25,1494.75,73
20120701|2012-04-30 02:00,30,1494.75,1495,1494.25,1494.75,168
20120701|2012-04-30 02:30,30,1495,1498,1495,1497.5,268
20120701|2012-04-30 03:00,30,1497.5,1498.25,1496.25,1497,158
20120701|2012-04-30 03:30,30,1496.5,1496.5,1492.5,1492.5,293
20120701|2012-04-30 04:00,30,1492.5,1492.75,1491.5,1491.5,247
20120701|2012-04-30 04:30,30,1491.5,1491.5,1485,1486.25,1394
20120701|2012-04-30 05:00,30,1485.75,1488.5,1484,1488.25,453
20120701|2012-04-30 05:30,30,1488,1489.5,1487.75,1488.75,232
20120701|2012-04-30 06:00,30,1488.75,1489.25,1486.75,1487.5,334
20120701|2012-04-30 06:30,30,1487.5,1489.5,1487.5,1489,100
20120701|2012-04-30 07:00,30,1488.5,1489,1486,1486.75,191
20120701|2012-04-30 09:30,30,1489.75,1491,1482,1485.5,13808
20120701|2012-04-30 10:00,30,1485.5,1493,1484.25,1491.25,7695
20120701|2012-04-30 10:30,30,1491.5,1492.75,1489,1490.5,3104
20120701|2012-04-30 11:00,30,1490.5,1491.5,1489.25,1490.25,2448
20120701|2012-04-30 11:30,30,1490.25,1491.75,1489,1491,1930
20120701|2012-04-30 12:00,30,1491,1491.25,1489.75,1490.5,2298
20120701|2012-04-30 12:30,30,1490.5,1494.5,1490.25,1494.25,4608
20120701|2012-04-30 13:00,30,1494.5,1507,1494.25,1504.5,17293
20120701|2012-04-30 18:00,1,1504,1504,1499.25,1501.25,1068
20120701|2012-04-30 18:30,1,1501.25,1503,1500.5,1501.25,227
20120701|2012-04-30 19:00,1,1500.75,1502.25,1500.75,1502.25,43
20120701|2012-04-30 19:30,1,1502,1502,1501,1501.5,73
20120701|2012-04-30 20:00,1,1501.75,1501.75,1497.75,1498,640
20120701|2012-04-30 20:30,1,1497.75,1500,1497.5,1499.75,289
20120701|2012-04-30 21:00,1,1499.5,1501,1499.5,1500.75,218
20120701|2012-04-30 21:30,1,1500.25,1500.25,1499.5,1500.25,42
20120701|2012-04-30 22:00,1,1500.5,1500.5,1499.75,1500.25,68
20120701|2012-04-30 22:30,1,1500.25,1500.75,1500,1500.5,45
20120701|2012-04-30 23:00,1,1500.25,1501,1500,1501,77
20120701|2012-04-30 23:30,1,1500.75,1501,1500,1500,53
20120701|2012-05-01 00:00,1,1500.75,1501,1499.5,1500.5,226
20120701|2012-05-01 00:30,1,1500.25,1500.5,1499.5,1500.25,89
20120701|2012-05-01 01:00,1,1500.75,1500.75,1499.5,1499.75,25
20120701|2012-05-01 01:30,1,1500,1500.5,1499.5,1500.25,31
20120701|2012-05-01 02:00,1,1500.5,1500.75,1500.25,1500.5,63
20120701|2012-05-01 02:30,1,1500.75,1500.75,1498.75,1499.25,199
20120701|2012-05-01 03:00,1,1499,1499.75,1498,1499.5,119
20120701|2012-05-01 03:30,1,1500,1500,1498,1498.25,38
20120701|2012-05-01 04:00,1,1498.25,1498.75,1498,1498.25,62
20120701|2012-05-01 04:30,1,1498.5,1498.75,1496.75,1496.75,193
20120701|2012-05-01 05:00,1,1497,1497,1493.5,1494.75,773
20120701|2012-05-01 05:30,1,1495,1495,1492.5,1493.25,373
20120701|2012-05-01 06:00,1,1492.75,1494.5,1492,1494,398
20120701|2012-05-01 06:30,1,1493.5,1494.5,1493.25,1494.25,364
20120701|2012-05-01 07:00,1,1494.5,1495.75,1494.25,1495.25,315
20120701|2012-05-01 09:30,1,1497.25,1500.75,1495.5,1499.25,16706
20120701|2012-05-01 10:00,1,1499,1504.25,1498.25,1499,12756
20120701|2012-05-01 10:30,1,1498.75,1498.75,1492.5,1497.25,7443
20120701|2012-05-01 11:00,1,1497.25,1498.75,1495,1498.25,3634
20120701|2012-05-01 11:30,1,1498.5,1499.25,1496.75,1498.5,1936
20120701|2012-05-01 12:00,1,1498.75,1504.75,1498.25,1502.5,5049
20120701|2012-05-01 12:30,1,1502.5,1503.25,1500.5,1501.25,4419
20120701|2012-05-01 13:00,1,1501.25,1504.25,1498.25,1503,7322
20120701|2012-05-01 18:00,2,1501,1501.75,1499.75,1500.75,363
20120701|2012-05-01 18:30,2,1501,1501,1500,1500.5,197
20120701|2012-05-01 19:00,2,1500.5,1501.25,1498.5,1499,257
20120701|2012-05-01 19:30,2,1499,1500.5,1497.75,1499.75,243
20120701|2012-05-01 20:00,2,1500.25,1500.5,1493,1493.5,2053
20120701|2012-05-01 20:30,2,1493.5,1494.25,1492.25,1494,915
20120701|2012-05-01 21:00,2,1494,1494.25,1493,1494,100
20120701|2012-05-01 21:30,2,1494.25,1494.25,1493,1493.5,215
20120701|2012-05-01 22:00,2,1493.25,1494.25,1492.75,1494,180
20120701|2012-05-01 22:30,2,1494.25,1494.75,1494.25,1494.75,94
20120701|2012-05-01 23:00,2,1494.75,1494.75,1494.25,1494.5,80
20120701|2012-05-01 23:30,2,1494.75,1495.5,1494,1495.5,75
20120701|2012-05-02 00:00,2,1495,1495,1494,1495,41
20120701|2012-05-02 00:30,2,1494.75,1495,1493.75,1493.75,163
20120701|2012-05-02 01:00,2,1493.75,1495,1492.5,1494.75,316
20120701|2012-05-02 01:30,2,1495,1495,1494,1494,349
20120701|2012-05-02 02:00,2,1493.75,1495,1493.5,1494.75,234
20120701|2012-05-02 02:30,2,1494.75,1495,1493,1494,264
20120701|2012-05-02 03:00,2,1493.75,1494.5,1493,1494,147
20120701|2012-05-02 03:30,2,1493.75,1494.5,1493.5,1494.5,328
20120701|2012-05-02 04:00,2,1494.5,1496.75,1494.5,1496.25,399
20120701|2012-05-02 04:30,2,1496,1496,1495,1495.5,169
20120701|2012-05-02 05:00,2,1495.75,1496.25,1495.5,1496,79
20120701|2012-05-02 05:30,2,1495.75,1496.75,1495.25,1495.25,204
20120701|2012-05-02 06:00,2,1495,1496.5,1495,1496.5,371
20120701|2012-05-02 06:30,2,1496.5,1499.25,1496.5,1498.25,681
20120701|2012-05-02 07:00,2,1498.5,1499,1497.25,1497.5,157
20120701|2012-05-02 09:30,2,1497,1502.5,1494.75,1499.5,15913
20120701|2012-05-02 10:00,2,1499.75,1511.75,1499.25,1509,18709
20120701|2012-05-02 10:30,2,1509,1512.5,1506,1506.75,13538
20120701|2012-05-02 11:00,2,1507,1507.25,1497,1498.75,12530
20120701|2012-05-02 11:30,2,1498.5,1499,1493.25,1495.25,5961
20120701|2012-05-02 12:00,2,1495,1498.5,1495,1496,3146
20120701|2012-05-02 12:30,2,1496.25,1496.5,1483,1485,15170
20120701|2012-05-02 13:00,2,1485,1488.25,1481,1481.25,11188
20120701|2012-05-02 18:00,3,1482.5,1483.75,1480.25,1481.25,1800
20120701|2012-05-02 18:30,3,1481.25,1483,1481,1482.5,168
20120701|2012-05-02 19:00,3,1482.5,1483.5,1482.5,1483.5,86
20120701|2012-05-02 19:30,3,1483.25,1485,1482.75,1484,372
20120701|2012-05-02 20:00,3,1484.75,1486.25,1484,1486.25,519
20120701|2012-05-02 20:30,3,1486.25,1487.5,1486,1487,270
20120701|2012-05-02 21:00,3,1486.75,1487.75,1486.5,1487.5,199
20120701|2012-05-02 21:30,3,1487.75,1488.75,1487.25,1488.25,241
20120701|2012-05-02 22:00,3,1488.25,1488.5,1482.5,1483.5,750
20120701|2012-05-02 22:30,3,1483.75,1484.5,1483,1483.25,59
20120701|2012-05-02 23:00,3,1483.25,1483.25,1482,1483,67
20120701|2012-05-02 23:30,3,1483,1483.25,1481.75,1482,352
20120701|2012-05-03 00:00,3,1482,1483.25,1481.75,1483.25,64
20120701|2012-05-03 00:30,3,1483.25,1484.5,1483,1484,121
20120701|2012-05-03 01:00,3,1483.75,1483.75,1481.5,1482,344
20120701|2012-05-03 01:30,3,1482,1482.75,1478.75,1479.75,1197
20120701|2012-05-03 02:00,3,1480,1482,1478.25,1479.5,497
20120701|2012-05-03 02:30,3,1479.5,1479.5,1477,1477.75,516
20120701|2012-05-03 03:00,3,1477.75,1482,1477.75,1481.5,297
20120701|2012-05-03 03:30,3,1481.5,1482.25,1479,1480.25,436
20120701|2012-05-03 04:00,3,1480,1482.5,1479.25,1480.75,201
20120701|2012-05-03 04:30,3,1480.5,1482.25,1480,1482,163
20120701|2012-05-03 05:00,3,1482.25,1485,1482.25,1484.75,764
20120701|2012-05-03 05:30,3,1485,1485,1484.25,1484.25,132
20120701|2012-05-03 06:00,3,1484.5,1484.5,1481,1483.75,760
20120701|2012-05-03 06:30,3,1483.5,1484,1479.5,1482.75,656
20120701|2012-05-03 07:00,3,1482.75,1484.25,1481.75,1482.25,405
20120701|2012-05-03 09:30,3,1483.75,1486.5,1475.75,1484,21773
20120701|2012-05-03 10:00,3,1483.75,1484.75,1475.5,1476.5,7756
20120701|2012-05-03 10:30,3,1476.5,1477,1474,1474.75,6098
20120701|2012-05-03 11:00,3,1475,1475.25,1471,1472.5,6611
20120701|2012-05-03 11:30,3,1472.25,1473.25,1467.75,1468,6463
20120701|2012-05-03 12:00,3,1468.25,1469.75,1465.5,1469.5,5424
20120701|2012-05-03 12:30,3,1469.5,1472.75,1468.75,1468.75,4540
20120701|2012-05-03 13:00,3,1468.75,1475.5,1466.75,1473.25,7838
20120701|2012-05-03 18:00,4,1472,1478.75,1472,1478.25,799
20120701|2012-05-03 18:30,4,1478,1478.75,1476.25,1477,145
20120701|2012-05-03 19:00,4,1477,1478,1476.25,1477.75,100
20120701|2012-05-03 19:30,4,1477.75,1477.75,1474.5,1475,184
20120701|2012-05-03 20:00,4,1475.75,1478,1475,1477.75,322
20120701|2012-05-03 20:30,4,1477.75,1478.75,1475.25,1476.25,303
20120701|2012-05-03 21:00,4,1475.75,1477.75,1475.25,1477.25,64
20120701|2012-05-03 21:30,4,1477,1477,1474.25,1475.75,219
20120701|2012-05-03 22:00,4,1475,1476.5,1474.5,1476.25,46
20120701|2012-05-03 22:30,4,1476.75,1476.75,1475,1475.25,25
20120701|2012-05-03 23:00,4,1475,1475.5,1475,1475,7
20120701|2012-05-03 23:30,4,1475,1475.5,1475,1475.25,10
20120701|2012-05-04 00:00,4,1475.5,1475.75,1475.5,1475.75,11
20120701|2012-05-04 00:30,4,1476,1477,1475.75,1476.75,39
20120701|2012-05-04 01:00,4,1476.75,1477.5,1475.75,1476.75,90
20120701|2012-05-04 01:30,4,1476.75,1478.25,1476,1478,190
20120701|2012-05-04 02:00,4,1478,1478.75,1477.25,1478.5,245
20120701|2012-05-04 02:30,4,1478.25,1479,1477.5,1478,262
20120701|2012-05-04 03:00,4,1478,1478.5,1477,1478.5,246
20120701|2012-05-04 03:30,4,1478.25,1479,1478,1478.25,178
20120701|2012-05-04 04:00,4,1478,1479,1476.75,1478.25,416
20120701|2012-05-04 04:30,4,1478.5,1479.5,1478.25,1479,278
20120701|2012-05-04 05:00,4,1479,1480,1478.75,1479.75,186
20120701|2012-05-04 05:30,4,1479.75,1481.25,1479.5,1480.75,381
20120701|2012-05-04 06:00,4,1481,1481.25,1479.5,1479.75,189
20120701|2012-05-04 06:30,4,1479.75,1481,1479.25,1480.25,275
20120701|2012-05-04 07:00,4,1480.25,1480.75,1479,1479.75,315
20120701|2012-05-04 09:30,4,1473,1475,1458,1466.75,27140
20120701|2012-05-04 10:00,4,1466.75,1467.25,1462.25,1463.25,6669
20120701|2012-05-04 10:30,4,1463.25,1463.5,1459.25,1462,7179
20120701|2012-05-04 11:00,4,1462,1475,1462,1471.5,11339
20120701|2012-05-04 11:30,4,1471.5,1476.75,1470.75,1476.5,11290
20120701|2012-05-04 12:00,4,1476.25,1478.75,1470.25,1471.5,7872
20120701|2012-05-04 12:30,4,1471.5,1473.5,1469.25,1471.25,4541
20120701|2012-05-04 13:00,4,1471.25,1479,1470.75,1478,6465
20120701|2012-05-06 18:00,7,1470.25,1476,1469.25,1474,2638
20120701|2012-05-06 18:30,7,1474,1476,1473.5,1475,224
20120701|2012-05-06 19:00,7,1475.25,1477.5,1475.25,1476.5,449
20120701|2012-05-06 19:30,7,1477.5,1478.75,1474,1474,700
20120701|2012-05-06 20:00,7,1474,1475,1463.75,1464.5,2366
20120701|2012-05-06 20:30,7,1465,1466.75,1463,1464.25,842
20120701|2012-05-06 21:00,7,1464,1465.25,1463.5,1465.25,348
20120701|2012-05-06 21:30,7,1465,1466.5,1464.5,1464.5,211
20120701|2012-05-06 22:00,7,1464.5,1466.5,1464.5,1465.75,167
20120701|2012-05-06 22:30,7,1466,1466.75,1465.75,1466.5,97
20120701|2012-05-06 23:00,7,1466.5,1466.75,1465.75,1466.25,81
20120701|2012-05-06 23:30,7,1466.25,1467,1466.25,1467,58
20120701|2012-05-07 00:00,7,1466.75,1467,1466.5,1466.5,71
20120701|2012-05-07 00:30,7,1466.5,1467.25,1466,1466.75,199
20120701|2012-05-07 01:00,7,1466.25,1467.25,1465.75,1467,104
20120701|2012-05-07 01:30,7,1466.75,1471,1466.75,1469.5,459
20120701|2012-05-07 02:00,7,1469.25,1470.25,1468.25,1468.25,166
20120701|2012-05-07 02:30,7,1468.25,1470.75,1468.25,1468.25,133
20120701|2012-05-07 03:00,7,1468.25,1468.25,1465,1467.75,343
20120701|2012-05-07 03:30,7,1467.25,1468.5,1466,1466.5,163
20120701|2012-05-07 04:00,7,1466.75,1468.75,1466.25,1467.75,141
20120701|2012-05-07 04:30,7,1467.5,1469,1467,1469,61
20120701|2012-05-07 05:00,7,1469.25,1469.5,1466.75,1467,188
20120701|2012-05-07 05:30,7,1467,1468,1466,1466.5,205
20120701|2012-05-07 06:00,7,1466.75,1469.25,1466.75,1469,159
20120701|2012-05-07 06:30,7,1469.25,1470.75,1469.25,1470,476
20120701|2012-05-07 07:00,7,1470,1471.5,1469.75,1471.25,482
20120701|2012-05-07 09:30,7,1468,1474,1465,1470.75,11308
20120701|2012-05-07 10:00,7,1471,1472,1465,1467.5,6708
20120701|2012-05-07 10:30,7,1467.75,1468.75,1462.5,1463.5,7441
20120701|2012-05-07 11:00,7,1463.5,1464,1460.25,1461.75,6330
20120701|2012-05-07 11:30,7,1461.5,1466.25,1461.25,1463,3434
20120701|2012-05-07 12:00,7,1463.25,1467,1461.5,1465.5,5531
20120701|2012-05-07 12:30,7,1465.5,1467,1463.25,1464.75,4475
20120701|2012-05-07 13:00,7,1464.75,1469,1464.25,1467.5,8477
20120701|2012-05-07 18:00,8,1467.25,1470.75,1467.25,1468.5,766
20120701|2012-05-07 18:30,8,1468.5,1469,1467,1467.25,167
20120701|2012-05-07 19:00,8,1467.25,1467.25,1465.75,1467.25,216
20120701|2012-05-07 19:30,8,1467,1467.75,1464.5,1465.5,263
20120701|2012-05-07 20:00,8,1466,1468.5,1465.5,1468,358
20120701|2012-05-07 20:30,8,1468,1469.5,1467.5,1468.25,220
20120701|2012-05-07 21:00,8,1468.75,1470,1468.25,1468.25,120
20120701|2012-05-07 21:30,8,1468.25,1469,1467,1468.75,94
20120701|2012-05-07 22:00,8,1468.75,1469.5,1468.75,1469.25,42
20120701|2012-05-07 22:30,8,1469,1469.75,1468.5,1469,34
20120701|2012-05-07 23:00,8,1469,1469.25,1468.75,1468.75,6
20120701|2012-05-07 23:30,8,1468.75,1469,1468.5,1468.75,35
20120701|2012-05-08 00:00,8,1468.75,1469.25,1468.25,1469.25,58
20120701|2012-05-08 00:30,8,1469.25,1469.75,1468.25,1468.75,123
20120701|2012-05-08 01:00,8,1469,1471.25,1468.5,1470.5,692
20120701|2012-05-08 01:30,8,1470.5,1470.5,1464,1464.5,572
20120701|2012-05-08 02:00,8,1464.75,1465.5,1463.5,1464,200
20120701|2012-05-08 02:30,8,1463.75,1466.25,1463.75,1466,249
20120701|2012-05-08 03:00,8,1465.75,1468.25,1465.75,1468.25,245
20120701|2012-05-08 03:30,8,1468.25,1469,1467.25,1468.5,261
20120701|2012-05-08 04:00,8,1468.5,1470.5,1468.5,1469.75,368
20120701|2012-05-08 04:30,8,1469.75,1470.25,1468,1470,339
20120701|2012-05-08 05:00,8,1470,1471,1469.25,1470.25,342
20120701|2012-05-08 05:30,8,1470.5,1470.5,1467.25,1467.75,243
20120701|2012-05-08 06:00,8,1468,1468.75,1467.5,1468,126
20120701|2012-05-08 06:30,8,1468,1468,1465.75,1467.25,1216
20120701|2012-05-08 07:00,8,1467.25,1468.5,1467.25,1467.5,201
20120701|2012-05-08 09:30,8,1465.25,1466,1457.5,1460.75,20726
20120701|2012-05-08 10:00,8,1460.75,1461,1442.5,1451.75,23838
20120701|2012-05-08 10:30,8,1452,1452.25,1448.25,1449,6314
20120701|2012-05-08 11:00,8,1449.25,1452,1447.75,1448.25,5542
20120701|2012-05-08 11:30,8,1448.25,1450,1446,1446.5,5382
20120701|2012-05-08 12:00,8,1446.75,1447,1434.25,1439.75,17572
20120701|2012-05-08 12:30,8,1439.75,1443,1438.25,1440.5,4824
20120701|2012-05-08 13:00,8,1440.25,1440.5,1435.5,1435.75,9273
20120701|2012-05-08 18:00,9,1438.25,1440.5,1437,1438.75,1341
20120701|2012-05-08 18:30,9,1439,1440.25,1438.5,1440.25,165
20120701|2012-05-08 19:00,9,1440,1441.75,1440,1441.25,212
20120701|2012-05-08 19:30,9,1441.5,1441.75,1437.5,1437.75,472
20120701|2012-05-08 20:00,9,1437.5,1440,1437.25,1439.25,520
20120701|2012-05-08 20:30,9,1439,1440,1435.75,1436,573
20120701|2012-05-08 21:00,9,1436,1436.75,1435.25,1436.5,190
20120701|2012-05-08 21:30,9,1436.75,1436.75,1432,1433,894
20120701|2012-05-08 22:00,9,1433,1434.75,1432.5,1434,179
20120701|2012-05-08 22:30,9,1434,1434,1433,1433.25,40
20120701|2012-05-08 23:00,9,1433.25,1434,1432.75,1433.75,106
20120701|2012-05-08 23:30,9,1433.5,1434,1433,1433.5,69
20120701|2012-05-09 00:00,9,1433.5,1433.5,1432.5,1433.25,96
20120701|2012-05-09 00:30,9,1433,1433,1431.25,1432.25,466
20120701|2012-05-09 01:00,9,1432.75,1436.75,1432.75,1436.75,367
20120701|2012-05-09 01:30,9,1436.75,1437.25,1434.5,1435.25,244
20120701|2012-05-09 02:00,9,1435.5,1436,1434,1435.25,161
20120701|2012-05-09 02:30,9,1435,1436.5,1435,1436.25,129
20120701|2012-05-09 03:00,9,1436.5,1437.75,1435.25,1435.25,344
20120701|2012-05-09 03:30,9,1435.25,1435.75,1433.75,1434.5,182
20120701|2012-05-09 04:00,9,1434.5,1434.5,1432.25,1432.75,516
20120701|2012-05-09 04:30,9,1432.25,1432.5,1428,1428.5,873
20120701|2012-05-09 05:00,9,1428.5,1430,1427.75,1428.5,673
20120701|2012-05-09 05:30,9,1429,1429.75,1427.75,1428,224
20120701|2012-05-09 06:00,9,1428.5,1429,1424.25,1427.25,1084
20120701|2012-05-09 06:30,9,1427,1427.75,1426,1426.5,389
20120701|2012-05-09 07:00,9,1426.75,1427,1423,1423.5,1107
20120701|2012-05-09 09:30,9,1420,1431.5,1413.25,1425.75,25032
20120701|2012-05-09 10:00,9,1425.75,1432.75,1423.25,1427.5,9227
20120701|2012-05-09 10:30,9,1427.25,1435,1424.25,1434.25,7327
20120701|2012-05-09 11:00,9,1434.5,1436,1431.5,1433.25,5944
20120701|2012-05-09 11:30,9,1433,1433,1428.75,1430.5,4564
20120701|2012-05-09 12:00,9,1430.5,1433,1429.25,1430.5,4158
20120701|2012-05-09 12:30,9,1430.75,1433.5,1430,1431,7856
20120701|2012-05-09 13:00,9,1431,1431.5,1424.75,1428.25,10777
20120701|2012-05-09 18:00,10,1430,1432,1429.5,1432,334
20120701|2012-05-09 18:30,10,1431.5,1432.75,1431,1432.75,150
20120701|2012-05-09 19:00,10,1432.5,1433.5,1431.5,1433.5,115
20120701|2012-05-09 19:30,10,1433.25,1435,1433,1434.25,319
20120701|2012-05-09 20:00,10,1434.75,1438,1434.5,1435.75,456
20120701|2012-05-09 20:30,10,1436.25,1438,1435.75,1436,237
20120701|2012-05-09 21:00,10,1436.25,1437.75,1435.75,1436.75,284
20120701|2012-05-09 21:30,10,1436.5,1437,1431.5,1434,520
20120701|2012-05-09 22:00,10,1433.5,1434.25,1433,1433.75,151
20120701|2012-05-09 22:30,10,1433.75,1434,1433.5,1433.75,55
20120701|2012-05-09 23:00,10,1434,1435,1433.75,1435,78
20120701|2012-05-09 23:30,10,1434.75,1435.25,1434.75,1435.25,61
20120701|2012-05-10 00:00,10,1435.25,1437.75,1435.25,1437.5,348
20120701|2012-05-10 00:30,10,1437,1439.5,1437,1439.25,283
20120701|2012-05-10 01:00,10,1439.25,1441,1438.75,1439.5,418
20120701|2012-05-10 01:30,10,1439.75,1443,1439.75,1441.25,637
20120701|2012-05-10 02:00,10,1441.5,1444,1440.75,1443.5,375
20120701|2012-05-10 02:30,10,1443.25,1443.25,1441,1442.5,382
20120701|2012-05-10 03:00,10,1442.5,1443,1442,1443,295
20120701|2012-05-10 03:30,10,1443.25,1446.75,1442.5,1446.25,653
20120701|2012-05-10 04:00,10,1446.25,1446.5,1443.75,1444,312
20120701|2012-05-10 04:30,10,1444.25,1444.25,1441.75,1444.25,413
20120701|2012-05-10 05:00,10,1443.75,1445.75,1443.5,1445.25,349
20120701|2012-05-10 05:30,10,1445.25,1445.25,1443.25,1444,545
20120701|2012-05-10 06:00,10,1444.5,1445,1443.75,1444.25,344
20120701|2012-05-10 06:30,10,1444.25,1447.25,1443.75,1447,769
20120701|2012-05-10 07:00,10,1447,1448.5,1445.25,1448.25,733
20120701|2012-05-10 09:30,10,1451,1458.75,1446.25,1447.75,25189
20120701|2012-05-10 10:00,10,1448,1452,1446.25,1450.75,8918
20120701|2012-05-10 10:30,10,1450.75,1453.5,1449.5,1450.5,4839
20120701|2012-05-10 11:00,10,1450.5,1454.25,1449.5,1453,4511
20120701|2012-05-10 11:30,10,1453,1455.75,1452.5,1453,6495
20120701|2012-05-10 12:00,10,1453,1454.25,1449.25,1449.75,5806
20120701|2012-05-10 12:30,10,1449.75,1451.75,1448,1449.75,5358
20120701|2012-05-10 13:00,10,1449.75,1458,1449.5,1457.5,7520
20120701|2012-05-10 18:00,11,1457,1461.75,1456.5,1461,949
20120701|2012-05-10 18:30,11,1461.25,1461.5,1458.5,1459.25,226
20120701|2012-05-10 19:00,11,1458.75,1458.75,1457.25,1457.75,129
20120701|2012-05-10 19:30,11,1457.75,1458,1456.5,1456.5,165
20120701|2012-05-10 20:00,11,1456.75,1456.75,1447,1448.5,1036
20120701|2012-05-10 20:30,11,1448,1451,1446.25,1450.25,656
20120701|2012-05-10 21:00,11,1450.5,1450.5,1444.25,1446,496
20120701|2012-05-10 21:30,11,1445.75,1449,1445,1446,398
20120701|2012-05-10 22:00,11,1445.25,1445.5,1442.25,1442.75,354
20120701|2012-05-10 22:30,11,1442.5,1444.25,1442.5,1444.25,75
20120701|2012-05-10 23:00,11,1444.25,1444.75,1442.75,1444.5,209
20120701|2012-05-10 23:30,11,1444.25,1445,1443.75,1444,63
20120701|2012-05-11 00:00,11,1444,1444,1443.25,1444,40
20120701|2012-05-11 00:30,11,1443.75,1443.75,1430.25,1435.25,1354
20120701|2012-05-11 01:00,11,1435.25,1435.5,1431,1434.75,735
20120701|2012-05-11 01:30,11,1434.75,1436.75,1433.75,1435.75,372
20120701|2012-05-11 02:00,11,1435.75,1438.5,1433.25,1438.25,813
20120701|2012-05-11 02:30,11,1438.25,1443.5,1438.25,1440.5,878
20120701|2012-05-11 03:00,11,1440.25,1443.5,1439.75,1441.75,752
20120701|2012-05-11 03:30,11,1442.25,1445.25,1441.5,1444.25,800
20120701|2012-05-11 04:00,11,1444,1445,1441.5,1441.5,266
20120701|2012-05-11 04:30,11,1441.5,1442.25,1439.25,1439.25,348
20120701|2012-05-11 05:00,11,1439.5,1440.25,1437.5,1437.75,315
20120701|2012-05-11 05:30,11,1437.75,1439.75,1436.75,1439.5,511
20120701|2012-05-11 06:00,11,1439.25,1439.5,1435.5,1435.75,391
20120701|2012-05-11 06:30,11,1436,1440.25,1436,1440.25,423
20120701|2012-05-11 07:00,11,1440,1440.25,1437.5,1439.25,382
20120701|2012-05-11 09:30,11,1439.75,1444,1437,1439.25,11009
20120701|2012-05-11 10:00,11,1439.25,1440.5,1435.5,1438.5,7012
20120701|2012-05-11 10:30,11,1438.5,1439,1432.5,1434,4886
20120701|2012-05-11 11:00,11,1434,1434.5,1414.25,1417,23707
20120701|2012-05-11 11:30,11,1417,1423,1416.5,1420,9716
20120701|2012-05-11 12:00,11,1419.75,1420,1415,1416.25,6375
20120701|2012-05-11 12:30,11,1416.25,1418.25,1410.75,1413.25,10178
20120701|2012-05-11 13:00,11,1413,1415.75,1402.5,1403.5,15140
20120701|2012-05-13 18:00,14,1406,1406.75,1396.5,1398.75,2848
20120701|2012-05-13 18:30,14,1398.75,1399.25,1392.75,1394.75,1575
20120701|2012-05-13 19:00,14,1394.25,1398.25,1393,1396.75,1109
20120701|2012-05-13 19:30,14,1396.75,1401,1396,1400.75,552
20120701|2012-05-13 20:00,14,1401,1402.5,1398,1398.5,1424
20120701|2012-05-13 20:30,14,1398.25,1398.25,1385.25,1389,4801
20120701|2012-05-13 21:00,14,1389,1392.25,1388.5,1390.25,865
20120701|2012-05-13 21:30,14,1390,1392.25,1386.75,1390,776
20120701|2012-05-13 22:00,14,1390,1391,1388.25,1389.75,477
20120701|2012-05-13 22:30,14,1389.5,1390.5,1388,1390,151
20120701|2012-05-13 23:00,14,1390,1391.5,1389.25,1390.25,66
20120701|2012-05-13 23:30,14,1390.75,1391,1389.5,1390,76
20120701|2012-05-14 00:00,14,1390,1392,1390,1392,325
20120701|2012-05-14 00:30,14,1392,1393,1388.5,1388.75,505
20120701|2012-05-14 01:00,14,1388.5,1389.75,1386,1387,645
20120701|2012-05-14 01:30,14,1386.75,1392,1386.5,1390.25,1548
20120701|2012-05-14 02:00,14,1390.5,1392,1387,1387.25,1110
20120701|2012-05-14 02:30,14,1387,1387.25,1386,1386.75,502
20120701|2012-05-14 03:00,14,1386.5,1386.75,1383,1384.5,1107
20120701|2012-05-14 03:30,14,1384.25,1384.5,1381,1382.25,1123
20120701|2012-05-14 04:00,14,1381.75,1383.5,1380.75,1382.75,801
20120701|2012-05-14 04:30,14,1382.5,1382.5,1378.75,1378.75,897
20120701|2012-05-14 05:00,14,1378.75,1381.5,1378,1379.75,520
20120701|2012-05-14 05:30,14,1379.75,1379.75,1376,1377.75,1242
20120701|2012-05-14 06:00,14,1377.25,1378,1377.25,1377.5,259
20120701|2012-05-14 06:30,14,1377.75,1380.25,1376,1379.25,1218
20120701|2012-05-14 07:00,14,1379.5,1382,1379.25,1380.75,482
20120701|2012-05-14 09:30,14,1381.75,1387,1377.25,1380,27033
20120701|2012-05-14 10:00,14,1379.75,1386.25,1378.5,1385.25,7572
20120701|2012-05-14 10:30,14,1385.25,1389.5,1384,1388.5,6130
20120701|2012-05-14 11:00,14,1388.5,1393.75,1388,1393.25,10364
20120701|2012-05-14 11:30,14,1393.25,1396.5,1390.5,1395.25,8518
20120701|2012-05-14 12:00,14,1395.5,1398.5,1395,1396.75,5651
20120701|2012-05-14 12:30,14,1396.5,1397.5,1390.25,1392.5,9117
20120701|2012-05-14 13:00,14,1392.25,1392.75,1384.25,1386.5,8643
20120701|2012-05-14 18:00,15,1385.5,1386,1384.5,1385.25,557
20120701|2012-05-14 18:30,15,1385.75,1386.75,1385,1385,191
20120701|2012-05-14 19:00,15,1385,1385.25,1384.25,1384.25,106
20120701|2012-05-14 19:30,15,1384.75,1385,1381,1383.25,367
20120701|2012-05-14 20:00,15,1384,1387.5,1380,1385,1164
20120701|2012-05-14 20:30,15,1385.25,1389.5,1384.25,1387.75,445
20120701|2012-05-14 21:00,15,1387.75,1389.5,1387.75,1389.25,206
20120701|2012-05-14 21:30,15,1389.25,1390,1387,1388.75,464
20120701|2012-05-14 22:00,15,1388.75,1390.75,1387.75,1388.75,258
20120701|2012-05-14 22:30,15,1388.5,1389.5,1388.5,1389.5,103
20120701|2012-05-14 23:00,15,1389.5,1389.75,1388.25,1388.25,83
20120701|2012-05-14 23:30,15,1388.25,1389,1387.5,1387.75,172
20120701|2012-05-15 00:00,15,1387.5,1388,1387,1387.5,45
20120701|2012-05-15 00:30,15,1387,1387.75,1383.75,1387,383
20120701|2012-05-15 01:00,15,1386.75,1390,1386,1389.25,547
20120701|2012-05-15 01:30,15,1389.5,1393.75,1389,1393.5,576
20120701|2012-05-15 02:00,15,1393.25,1406,1393,1403,1547
20120701|2012-05-15 02:30,15,1403,1405,1400.75,1401,714
20120701|2012-05-15 03:00,15,1400.75,1404,1399.25,1404,360
20120701|2012-05-15 03:30,15,1404.25,1404.75,1401.25,1402.25,280
20120701|2012-05-15 04:00,15,1402.25,1405,1402,1402,117
20120701|2012-05-15 04:30,15,1402.5,1404.5,1402,1404,130
20120701|2012-05-15 05:00,15,1404.5,1405.75,1404.5,1405,253
20120701|2012-05-15 05:30,15,1405,1409,1404.5,1408.25,621
20120701|2012-05-15 06:00,15,1408.25,1408.5,1404.5,1405.75,268
20120701|2012-05-15 06:30,15,1405.75,1406.5,1404.5,1405.5,660
20120701|2012-05-15 07:00,15,1406,1406,1404,1405,291
20120701|2012-05-15 09:30,15,1402.5,1403.5,1392.25,1393.25,19945
20120701|2012-05-15 10:00,15,1393,1393.5,1385.25,1385.75,10896
20120701|2012-05-15 10:30,15,1385.75,1402,1384.75,1400.25,11960
20120701|2012-05-15 11:00,15,1400.25,1407,1398.75,1404.5,9961
20120701|2012-05-15 11:30,15,1404.25,1408.25,1403.75,1406.75,5347
20120701|2012-05-15 12:00,15,1406.75,1412,1405.5,1408.25,8473
20120701|2012-05-15 12:30,15,1408,1415.75,1406.75,1413.75,7835
20120701|2012-05-15 13:00,15,1413.5,1415,1409.75,1413,8666
20120701|2012-05-15 18:00,16,1413.5,1415.75,1410.5,1415,943
20120701|2012-05-15 18:30,16,1415,1416.25,1414.25,1414.75,228
20120701|2012-05-15 19:00,16,1414.5,1415.75,1412.75,1412.75,150
20120701|2012-05-15 19:30,16,1412.75,1413.25,1408.75,1409,495
20120701|2012-05-15 20:00,16,1409.25,1414.25,1407.5,1412.5,1117
20120701|2012-05-15 20:30,16,1412.25,1412.75,1409.25,1409.75,419
20120701|2012-05-15 21:00,16,1410,1411.5,1405.75,1406,732
20120701|2012-05-15 21:30,16,1405.75,1410.25,1405.75,1406.5,554
20120701|2012-05-15 22:00,16,1407,1408.25,1405.75,1405.75,219
20120701|2012-05-15 22:30,16,1406.75,1407,1406,1406.25,150
20120701|2012-05-15 23:00,16,1406,1406,1403.75,1403.75,636
20120701|2012-05-15 23:30,16,1404,1404.5,1403.75,1404,104
20120701|2012-05-16 00:00,16,1403.75,1404.25,1402,1402.5,374
20120701|2012-05-16 00:30,16,1402.5,1402.5,1397.5,1397.75,1068
20120701|2012-05-16 01:00,16,1397.75,1397.75,1392,1392.5,1192
20120701|2012-05-16 01:30,16,1392.5,1396,1390,1394.25,1305
20120701|2012-05-16 02:00,16,1394.5,1395.75,1386.25,1389.25,1244
20120701|2012-05-16 02:30,16,1389,1391.5,1388,1390.75,929
20120701|2012-05-16 03:00,16,1390.75,1396.75,1388.5,1396.5,2420
20120701|2012-05-16 03:30,16,1396.5,1398.25,1391.25,1391.75,723
20120701|2012-05-16 04:00,16,1391.5,1396.25,1390.5,1395.75,465
20120701|2012-05-16 04:30,16,1395.75,1396,1388.25,1388.5,538
20120701|2012-05-16 05:00,16,1388.75,1395.5,1388.5,1394.5,438
20120701|2012-05-16 05:30,16,1394.75,1394.75,1393,1394,380
20120701|2012-05-16 06:00,16,1394,1396,1392,1392.75,745
20120701|2012-05-16 06:30,16,1392.25,1398.25,1392,1397.5,550
20120701|2012-05-16 07:00,16,1397.5,1397.5,1394.75,1397,335
20120701|2012-05-16 09:30,16,1403,1414,1400.25,1407.25,19688
20120701|2012-05-16 10:00,16,1407.25,1414.75,1404.25,1412.75,9509
20120701|2012-05-16 10:30,16,1412.75,1422,1412.75,1417.75,8959
20120701|2012-05-16 11:00,16,1417.75,1418.25,1411,1413,5628
20120701|2012-05-16 11:30,16,1413.25,1418.25,1413,1416.5,5606
20120701|2012-05-16 12:00,16,1416.5,1422.75,1412.75,1418.75,6556
20120701|2012-05-16 12:30,16,1418.5,1419.5,1413.5,1418.25,3560
20120701|2012-05-16 13:00,16,1418.25,1423,1418.25,1421.25,5926
20120701|2012-05-16 18:00,17,1423.75,1424.5,1421.25,1422.5,444
20120701|2012-05-16 18:30,17,1422.5,1423.25,1420.25,1423,273
20120701|2012-05-16 19:00,17,1423,1432,1422.5,1432,1069
20120701|2012-05-16 19:30,17,1431.5,1432.5,1428.25,1432.5,455
20120701|2012-05-16 20:00,17,1432.25,1435.5,1429,1431,720
20120701|2012-05-16 20:30,17,1431.25,1431.75,1427,1427.5,1281
20120701|2012-05-16 21:00,17,1428.25,1428.75,1427.25,1428,258
20120701|2012-05-16 21:30,17,1428.5,1429.5,1423.5,1423.75,683
20120701|2012-05-16 22:00,17,1423.5,1428.5,1422.5,1424.5,542
20120701|2012-05-16 22:30,17,1425,1428,1425,1427.25,94
20120701|2012-05-16 23:00,17,1427.25,1427.5,1426,1427,69
20120701|2012-05-16 23:30,17,1426.75,1428,1426.75,1427.25,133
20120701|2012-05-17 00:00,17,1427.25,1429,1426.75,1428.25,175
20120701|2012-05-17 00:30,17,1428,1434.75,1428,1433.5,701
20120701|2012-05-17 01:00,17,1433.75,1435,1430.5,1433.5,441
20120701|2012-05-17 01:30,17,1433.5,1433.75,1429.5,1430.25,360
20120701|2012-05-17 02:00,17,1430,1430.25,1428,1429,341
20120701|2012-05-17 02:30,17,1429.25,1433.75,1429,1430,646
20120701|2012-05-17 03:00,17,1430,1430.5,1428.5,1429.25,319
20120701|2012-05-17 03:30,17,1429,1430,1428.25,1429.75,443
20120701|2012-05-17 04:00,17,1429.75,1429.75,1428.75,1429.25,267
20120701|2012-05-17 04:30,17,1429.25,1432.25,1429,1430.75,131
20120701|2012-05-17 05:00,17,1430.5,1430.5,1428.75,1429,247
20120701|2012-05-17 05:30,17,1429.5,1430.25,1428.5,1428.5,145
20120701|2012-05-17 06:00,17,1428.5,1434,1427,1433.5,756
20120701|2012-05-17 06:30,17,1433.5,1433.5,1429.75,1430.5,624
20120701|2012-05-17 07:00,17,1430.5,1433.25,1430.25,1433.25,542
20120701|2012-05-17 09:30,17,1432,1446.75,1431.25,1444,21690
20120701|2012-05-17 10:00,17,1444,1449.75,1440.5,1442.5,11400
20120701|2012-05-17 10:30,17,1442.5,1443.5,1437,1438.25,4923
20120701|2012-05-17 11:00,17,1438.25,1442,1436,1437.5,5784
20120701|2012-05-17 11:30,17,1437.5,1439.25,1435.25,1437,3257
20120701|2012-05-17 12:00,17,1437,1437.25,1433.75,1434.75,2388
20120701|2012-05-17 12:30,17,1434.75,1436,1431.75,1435.25,4427
20120701|2012-05-17 13:00,17,1435.5,1439.75,1435.25,1437,7126
20120701|2012-05-17 18:00,18,1435,1436,1433,1433.5,441
20120701|2012-05-17 18:30,18,1433.5,1435,1432,1432.25,202
20120701|2012-05-17 19:00,18,1432.25,1433.25,1432,1433,82
20120701|2012-05-17 19:30,18,1433,1433,1429,1431.75,466
20120701|2012-05-17 20:00,18,1431.25,1432,1427,1427,710
20120701|2012-05-17 20:30,18,1427,1431.5,1425.5,1428.75,588
20120701|2012-05-17 21:00,18,1428.5,1432.75,1428.5,1431.25,239
20120701|2012-05-17 21:30,18,1430.75,1433.5,1429.75,1430.25,366
20120701|2012-05-17 22:00,18,1430,1432,1427,1427.5,338
20120701|2012-05-17 22:30,18,1427.5,1428.25,1427,1427,31
20120701|2012-05-17 23:00,18,1427.25,1427.25,1425.75,1426,181
20120701|2012-05-17 23:30,18,1425.75,1427,1425,1425.5,331
20120701|2012-05-18 00:00,18,1425.25,1427,1422.25,1422.25,495
20120701|2012-05-18 00:30,18,1422.75,1427.25,1420.25,1426.5,1020
20120701|2012-05-18 01:00,18,1426.5,1431,1426.5,1429.25,454
20120701|2012-05-18 01:30,18,1429.25,1429.75,1425,1428.25,247
20120701|2012-05-18 02:00,18,1428.5,1428.5,1424.75,1428,349
20120701|2012-05-18 02:30,18,1428.25,1431,1428,1429,145
20120701|2012-05-18 03:00,18,1429.25,1435,1429,1435,342
20120701|2012-05-18 03:30,18,1435,1437,1434.5,1435.75,427
20120701|2012-05-18 04:00,18,1435.5,1436.25,1433.25,1433.25,253
20120701|2012-05-18 04:30,18,1433.25,1435.5,1432.75,1435,267
20120701|2012-05-18 05:00,18,1435,1435,1425.25,1428.75,804
20120701|2012-05-18 05:30,18,1429.25,1430.25,1428.25,1429.5,239
20120701|2012-05-18 06:00,18,1429.75,1434.5,1429.75,1434.5,511
20120701|2012-05-18 06:30,18,1434.5,1434.75,1431,1432.5,408
20120701|2012-05-18 07:00,18,1432.25,1434,1432,1432.25,278
20120701|2012-05-18 09:30,18,1434.5,1438.75,1426,1433.5,14017
20120701|2012-05-18 10:00,18,1433.75,1435.5,1428.25,1428.75,3914
20120701|2012-05-18 10:30,18,1428.75,1432,1425.5,1425.75,3814
20120701|2012-05-18 11:00,18,1425.5,1428.5,1421.5,1426,6374
20120701|2012-05-18 11:30,18,1426.25,1426.25,1421,1423,4433
20120701|2012-05-18 12:00,18,1422.75,1424.5,1419.75,1421.25,3567
20120701|2012-05-18 12:30,18,1421,1423,1411,1411.75,8263
20120701|2012-05-18 13:00,18,1411.75,1415.25,1405,1408.25,9383
20120701|2012-05-20 17:00,21,1413.75,1422,1410,1421,1430
20120701|2012-05-20 17:30,21,1420.5,1420.75,1414.25,1414.5,601
20120701|2012-05-20 18:00,21,1414.75,1416.25,1413.25,1414.75,238
20120701|2012-05-20 18:30,21,1414.5,1415,1411.25,1413,296
20120701|2012-05-20 19:00,21,1413,1418,1412.75,1417.5,217
20120701|2012-05-20 19:30,21,1417.5,1419,1413.5,1417.75,379
20120701|2012-05-20 20:00,21,1417.75,1420,1414.5,1416.25,761
20120701|2012-05-20 20:30,21,1416.25,1418.25,1413.75,1418,553
20120701|2012-05-20 21:00,21,1418,1419,1416,1416,204
20120701|2012-05-20 21:30,21,1416,1418.5,1414.75,1418.5,180
20120701|2012-05-20 22:00,21,1418.5,1419.75,1418.25,1418.75,278
20120701|2012-05-20 22:30,21,1418.5,1418.75,1416,1417.25,70
20120701|2012-05-20 23:00,21,1417.5,1418,1416.75,1417.25,84
20120701|2012-05-20 23:30,21,1417.5,1417.75,1417.25,1417.25,62
20120701|2012-05-21 00:00,21,1417.5,1417.5,1417.25,1417.25,48
20120701|2012-05-21 00:30,21,1417.75,1420,1417.5,1419.75,688
20120701|2012-05-21 01:00,21,1419.25,1419.75,1417,1418.75,237
20120701|2012-05-21 01:30,21,1417.75,1420,1417.75,1420,137
20120701|2012-05-21 02:00,21,1420,1420.25,1417.75,1419.5,258
20120701|2012-05-21 02:30,21,1419.75,1419.75,1416.25,1418.75,562
20120701|2012-05-21 03:00,21,1419,1420.25,1417.5,1417.5,158
20120701|2012-05-21 03:30,21,1417.5,1421.75,1417.5,1420.75,398
20120701|2012-05-21 04:00,21,1421,1423,1418.5,1418.5,418
20120701|2012-05-21 04:30,21,1418.5,1418.5,1413,1413.5,561
20120701|2012-05-21 05:00,21,1413.75,1414,1410.5,1410.5,625
20120701|2012-05-21 05:30,21,1411.25,1414.25,1410.75,1413.25,103
20120701|2012-05-21 06:00,21,1413.75,1413.75,1411.75,1412,242
20120701|2012-05-21 06:30,21,1412.5,1414.75,1412.5,1414.75,181
20120701|2012-05-21 07:00,21,1414.75,1416,1412.25,1413.75,404
20120701|2012-05-21 07:30,21,1413.25,1413.5,1411.75,1412,135
20120701|2012-05-21 08:00,21,1412.25,1413.5,1411.25,1412.75,219
20120701|2012-05-21 08:30,21,1412.25,1416.75,1412,1414.75,842
20120701|2012-05-21 09:00,21,1414.25,1418,1412.25,1414,1300
20120701|2012-05-21 09:30,21,1414,1417,1408.5,1416.75,12115
20120701|2012-05-21 10:00,21,1416.75,1421.25,1414.75,1414.75,6906
20120701|2012-05-21 10:30,21,1415,1415.25,1410.75,1412.75,4675
20120701|2012-05-21 11:00,21,1412.75,1414.75,1412,1414.25,1756
20120701|2012-05-21 11:30,21,1414.25,1416.5,1414,1415.75,2272
20120701|2012-05-21 12:00,21,1415.5,1416,1413.75,1413.75,2004
20120701|2012-05-21 12:30,21,1414,1414.25,1409.75,1411.5,3995
20120701|2012-05-21 13:00,21,1411.75,1415,1411.25,1412,5270
20120701|2012-05-21 13:30,21,1411.75,1412.25,1408.75,1409.75,903
20120701|2012-05-21 17:00,22,1410.75,1411.75,1408,1408.5,214
20120701|2012-05-21 17:30,22,1408.5,1409.5,1406,1409,224
20120701|2012-05-21 18:00,22,1408.75,1410,1408.75,1409.75,125
20120701|2012-05-21 18:30,22,1410,1410.25,1408,1408.75,114
20120701|2012-05-21 19:00,22,1408.5,1409.5,1408,1409,36
20120701|2012-05-21 19:30,22,1409,1409,1406.5,1408.5,151
20120701|2012-05-21 20:00,22,1408.25,1409,1405.25,1405.5,596
20120701|2012-05-21 20:30,22,1405.5,1411.75,1405,1411.5,461
20120701|2012-05-21 21:00,22,1411.5,1412.25,1410.25,1412.25,299
20120701|2012-05-21 21:30,22,1411.75,1412.25,1409,1410.25,133
20120701|2012-05-21 22:00,22,1411.25,1412.25,1410.5,1411.25,161
20120701|2012-05-21 22:30,22,1411.25,1411.5,1410,1410,113
20120701|2012-05-21 23:00,22,1410.25,1410.5,1410,1410.5,28
20120701|2012-05-21 23:30,22,1410,1412,1410,1412,29
20120701|2012-05-22 00:00,22,1411.5,1413,1411.5,1412.75,100
20120701|2012-05-22 00:30,22,1412.75,1415.5,1412.75,1415.5,351
20120701|2012-05-22 01:00,22,1415.75,1416,1414,1415.5,252
20120701|2012-05-22 01:30,22,1415.25,1415.75,1412.5,1413.25,256
20120701|2012-05-22 02:00,22,1413.25,1417,1412.25,1416.75,488
20120701|2012-05-22 02:30,22,1417,1417,1415.25,1416.5,139
20120701|2012-05-22 03:00,22,1416.5,1417.75,1416.25,1417.25,146
20120701|2012-05-22 03:30,22,1417.25,1417.25,1414,1415.5,396
20120701|2012-05-22 04:00,22,1415.5,1415.5,1408,1408.75,823
20120701|2012-05-22 04:30,22,1409,1409.75,1407.25,1407.5,421
20120701|2012-05-22 05:00,22,1408,1408.5,1405.5,1408.25,501
20120701|2012-05-22 05:30,22,1408.25,1408.75,1405,1406.25,295
20120701|2012-05-22 06:00,22,1406,1410.75,1405.5,1410.5,504
20120701|2012-05-22 06:30,22,1410.5,1410.5,1408,1409,183
20120701|2012-05-22 07:00,22,1409,1413,1408.75,1411.5,283
20120701|2012-05-22 07:30,22,1411.5,1413,1407.5,1412.25,869
20120701|2012-05-22 08:00,22,1412.25,1412.5,1408,1409,484
20120701|2012-05-22 08:30,22,1408.75,1409,1406.25,1406.5,536
20120701|2012-05-22 09:00,22,1406.25,1414,1406.25,1413.75,1208
20120701|2012-05-22 09:30,22,1413.75,1417.75,1400.25,1401.75,14437
20120701|2012-05-22 10:00,22,1401.75,1402.75,1393.5,1401.25,14803
20120701|2012-05-22 10:30,22,1401.25,1402.25,1396.25,1397.25,5794
20120701|2012-05-22 11:00,22,1397,1397.75,1390,1395.75,7405
20120701|2012-05-22 11:30,22,1395.5,1395.75,1380,1387,12571
20120701|2012-05-22 12:00,22,1387,1387.25,1381.75,1382.75,6326
20120701|2012-05-22 12:30,22,1383,1387.75,1381,1383,6495
20120701|2012-05-22 13:00,22,1382.75,1384.5,1375,1380,11799
20120701|2012-05-22 13:30,22,1380.25,1381.5,1379.5,1381,690
20120701|2012-05-22 17:00,23,1382.5,1382.75,1376.75,1377.5,513
20120701|2012-05-22 17:30,23,1377.5,1380,1377,1380,135
20120701|2012-05-22 18:00,23,1380,1381,1379,1381,117
20120701|2012-05-22 18:30,23,1380.75,1380.75,1378.75,1379.5,110
20120701|2012-05-22 19:00,23,1379.5,1379.5,1376.5,1376.75,151
20120701|2012-05-22 19:30,23,1376.75,1377.5,1372.5,1372.75,708
20120701|2012-05-22 20:00,23,1372.5,1374.5,1370.25,1372.75,1235
20120701|2012-05-22 20:30,23,1372.5,1375,1372.5,1374.25,445
20120701|2012-05-22 21:00,23,1374.5,1375.5,1371.25,1372,813
20120701|2012-05-22 21:30,23,1372,1373.5,1372,1373,238
20120701|2012-05-22 22:00,23,1372.75,1373.25,1371.25,1371.5,284
20120701|2012-05-22 22:30,23,1371.5,1373,1371.5,1372.75,95
20120701|2012-05-22 23:00,23,1372.75,1373,1372,1373,40
20120701|2012-05-22 23:30,23,1373,1373.25,1372.75,1373,30
20120701|2012-05-23 00:00,23,1372.75,1373.25,1370.5,1371,275
20120701|2012-05-23 00:30,23,1370.5,1373.75,1370.5,1371.75,549
20120701|2012-05-23 01:00,23,1372.5,1372.5,1368,1368.25,457
20120701|2012-05-23 01:30,23,1368.5,1369.5,1367.5,1368,259
20120701|2012-05-23 02:00,23,1368.25,1371.5,1368,1371.25,340
20120701|2012-05-23 02:30,23,1371.25,1371.75,1365.5,1365.75,586
20120701|2012-05-23 03:00,23,1366,1366.5,1361.25,1361.75,1109
20120701|2012-05-23 03:30,23,1361.25,1366.5,1361,1365.75,1067
20120701|2012-05-23 04:00,23,1365.75,1366,1363.75,1365.5,347
20120701|2012-05-23 04:30,23,1365.5,1365.5,1364.25,1364.5,193
20120701|2012-05-23 05:00,23,1364.75,1365.5,1364.25,1365,191
20120701|2012-05-23 05:30,23,1365,1365.25,1363.25,1365.25,356
20120701|2012-05-23 06:00,23,1365.25,1367.25,1363.25,1366.25,417
20120701|2012-05-23 06:30,23,1366,1370.75,1366,1370.25,933
20120701|2012-05-23 07:00,23,1370.25,1371.25,1363.25,1363.75,799
20120701|2012-05-23 07:30,23,1363.75,1364.75,1353.75,1357.5,3909
20120701|2012-05-23 08:00,23,1357.5,1360,1356,1357,2312
20120701|2012-05-23 08:30,23,1357.25,1359,1353,1356,1987
20120701|2012-05-23 09:00,23,1356.25,1356.5,1351,1354,2380
20120701|2012-05-23 09:30,23,1354,1368,1352.75,1366,16656
20120701|2012-05-23 10:00,23,1365.75,1368,1362.5,1366,6256
20120701|2012-05-23 10:30,23,1365.75,1367.75,1360.5,1363.75,6990
20120701|2012-05-23 11:00,23,1363.75,1365.5,1360.25,1364.25,5571
20120701|2012-05-23 11:30,23,1364,1364,1353.5,1354.5,6474
20120701|2012-05-23 12:00,23,1354.5,1364,1351,1363.75,9183
20120701|2012-05-23 12:30,23,1364,1366.5,1357.5,1365,8010
20120701|2012-05-23 13:00,23,1365.25,1366.5,1358.75,1365,8679
20120701|2012-05-23 13:30,23,1365.25,1367.25,1364,1365.5,444
20120701|2012-05-23 17:00,24,1367.5,1382.5,1367.5,1376.75,1923
20120701|2012-05-23 17:30,24,1376.75,1377,1375.25,1377,123
20120701|2012-05-23 18:00,24,1376.75,1377,1375.75,1376,92
20120701|2012-05-23 18:30,24,1375.75,1375.75,1374,1374.25,86
20120701|2012-05-23 19:00,24,1374,1377,1373.25,1377,381
20120701|2012-05-23 19:30,24,1376.75,1377.5,1375.5,1375.75,149
20120701|2012-05-23 20:00,24,1375.5,1381.75,1375,1379.25,1045
20120701|2012-05-23 20:30,24,1379.25,1380.5,1377.5,1377.75,328
20120701|2012-05-23 21:00,24,1378,1379,1377.5,1378,141
20120701|2012-05-23 21:30,24,1377.75,1380.25,1377.5,1380,176
20120701|2012-05-23 22:00,24,1379.5,1380,1378.5,1378.5,150
20120701|2012-05-23 22:30,24,1378.75,1379.75,1377,1378.25,172
20120701|2012-05-23 23:00,24,1378,1379.25,1376.5,1376.75,113
20120701|2012-05-23 23:30,24,1376.75,1378,1376,1376.25,99
20120701|2012-05-24 00:00,24,1376.25,1376.75,1376,1376,66
20120701|2012-05-24 00:30,24,1376.25,1380,1376,1378.75,294
20120701|2012-05-24 01:00,24,1378.5,1379,1376.75,1377.75,147
20120701|2012-05-24 01:30,24,1378,1381.5,1378,1380,319
20120701|2012-05-24 02:00,24,1380.5,1381.5,1378,1378,321
20120701|2012-05-24 02:30,24,1378.25,1378.75,1374,1378,582
20120701|2012-05-24 03:00,24,1378,1378.25,1374.75,1377.75,317
20120701|2012-05-24 03:30,24,1377.75,1378,1373.5,1376.5,676
20120701|2012-05-24 04:00,24,1376.5,1378.25,1375,1376.5,613
20120701|2012-05-24 04:30,24,1376.75,1376.75,1371,1373.25,751
20120701|2012-05-24 05:00,24,1373.25,1376.75,1371.75,1376.5,465
20120701|2012-05-24 05:30,24,1376.75,1378.75,1376,1378,452
20120701|2012-05-24 06:00,24,1377.5,1378,1376.5,1377.25,198
20120701|2012-05-24 06:30,24,1377,1378,1376.75,1376.75,184
20120701|2012-05-24 07:00,24,1376.75,1379,1374.5,1374.5,487
20120701|2012-05-24 07:30,24,1374.75,1387.75,1374.5,1383.5,2574
20120701|2012-05-24 08:00,24,1383.5,1385.5,1381.75,1382.75,741
20120701|2012-05-24 08:30,24,1382.75,1382.75,1378.5,1381.5,769
20120701|2012-05-24 09:00,24,1381.75,1383.25,1380.75,1383,1067
20120701|2012-05-24 09:30,24,1383,1383.75,1371,1371.75,11055
20120701|2012-05-24 10:00,24,1371.75,1382,1370.5,1381,5121
20120701|2012-05-24 10:30,24,1380.75,1381,1375,1379.5,3890
20120701|2012-05-24 11:00,24,1379.5,1385.5,1376.25,1381.25,5443
20120701|2012-05-24 11:30,24,1381.25,1383.75,1376.75,1377.5,2077
20120701|2012-05-24 12:00,24,1377.75,1381.75,1375.5,1375.75,2876
20120701|2012-05-24 12:30,24,1375.75,1378,1370.5,1374.25,6058
20120701|2012-05-24 13:00,24,1374.25,1379.75,1374,1377.5,5629
20120701|2012-05-24 13:30,24,1377,1381.25,1375.75,1381.25,716
20120701|2012-05-24 17:00,25,1380,1381.75,1377,1377.5,226
20120701|2012-05-24 17:30,25,1378,1380.75,1377.5,1380.75,129
20120701|2012-05-24 18:00,25,1380.75,1382.5,1380.5,1381,120
20120701|2012-05-24 18:30,25,1380.5,1380.75,1378.25,1379.25,60
20120701|2012-05-24 19:00,25,1379.25,1381.5,1379.25,1380,60
20120701|2012-05-24 19:30,25,1379.75,1380.25,1378,1378.25,95
20120701|2012-05-24 20:00,25,1378.5,1378.75,1375,1375,295
20120701|2012-05-24 20:30,25,1374.75,1375.5,1372.5,1374.5,305
20120701|2012-05-24 21:00,25,1375.5,1376.75,1374.75,1376.25,74
20120701|2012-05-24 21:30,25,1376,1376,1371.5,1371.75,341
20120701|2012-05-24 22:00,25,1371.75,1373.5,1371.75,1372.5,329
20120701|2012-05-24 22:30,25,1372.75,1373.5,1371.5,1372.25,91
20120701|2012-05-24 23:00,25,1373,1374.25,1373,1373.75,74
20120701|2012-05-24 23:30,25,1373.75,1373.75,1373.25,1373.5,13
20120701|2012-05-25 00:00,25,1373.75,1375,1373.75,1375,16
20120701|2012-05-25 00:30,25,1374.5,1376.75,1374.5,1376.5,241
20120701|2012-05-25 01:00,25,1376.75,1378.75,1376.25,1377,105
20120701|2012-05-25 01:30,25,1377,1380,1377,1378.75,252
20120701|2012-05-25 02:00,25,1378.75,1384,1378.5,1384,390
20120701|2012-05-25 02:30,25,1384,1384.25,1382,1382.25,430
20120701|2012-05-25 03:00,25,1382.5,1383.75,1382.5,1383.25,526
20120701|2012-05-25 03:30,25,1383.5,1384,1382.5,1382.5,209
20120701|2012-05-25 04:00,25,1382.5,1382.75,1381.5,1382,266
20120701|2012-05-25 04:30,25,1382,1382,1378,1379.5,607
20120701|2012-05-25 05:00,25,1378.75,1382,1378.75,1381,147
20120701|2012-05-25 05:30,25,1380.75,1380.75,1374.5,1375,335
20120701|2012-05-25 06:00,25,1375.25,1378,1374.75,1378,146
20120701|2012-05-25 06:30,25,1377.5,1379.25,1376.5,1376.5,184
20120701|2012-05-25 07:00,25,1376.5,1381.75,1376.5,1378.5,495
20120701|2012-05-25 07:30,25,1378.75,1378.75,1375.5,1375.5,502
20120701|2012-05-25 08:00,25,1375.5,1378,1375,1378,382
20120701|2012-05-25 08:30,25,1378,1381.5,1378,1380.5,445
20120701|2012-05-25 09:00,25,1380.75,1381.5,1378.25,1379.25,321
20120701|2012-05-25 09:30,25,1379,1385.5,1378.25,1379.25,7531
20120701|2012-05-25 10:00,25,1379.25,1383.75,1378.75,1382.75,5215
20120701|2012-05-25 10:30,25,1383,1384.75,1380.5,1381.75,3049
20120701|2012-05-25 11:00,25,1381.75,1384.5,1378.5,1379.5,2717
20120701|2012-05-25 11:30,25,1379.25,1380,1376.25,1379,3521
20120701|2012-05-25 12:00,25,1379,1381,1376.75,1379,1920
20120701|2012-05-25 12:30,25,1379.25,1381,1378.5,1380.5,1944
20120701|2012-05-25 13:00,25,1380.5,1386.5,1380,1381.25,6810
20120701|2012-05-25 13:30,25,1381.25,1383.75,1381,1382.5,1047
20120701|2012-05-28 19:00,29,1383,1393,1379.25,1391,1298
20120701|2012-05-28 19:30,29,1391,1391.5,1387.75,1388.5,432
20120701|2012-05-28 20:00,29,1388.25,1391.25,1387.75,1388.5,393
20120701|2012-05-28 20:30,29,1388.5,1389.75,1386.75,1388.75,128
20120701|2012-05-28 21:00,29,1388.5,1389.75,1388.5,1389.75,77
20120701|2012-05-28 21:30,29,1389.5,1389.75,1388.5,1388.75,137
20120701|2012-05-28 22:00,29,1388.5,1389.75,1388.5,1389.5,75
20120701|2012-05-28 22:30,29,1389,1389.5,1389,1389.5,26
20120701|2012-05-28 23:00,29,1389.25,1389.5,1389.25,1389.5,8
20120701|2012-05-28 23:30,29,1389.25,1389.25,1388.75,1389,17
20120701|2012-05-29 00:00,29,1389,1389.75,1389,1389.5,44
20120701|2012-05-29 00:30,29,1389.75,1393,1389.75,1392,410
20120701|2012-05-29 01:00,29,1392,1396.25,1391.5,1395.5,502
20120701|2012-05-29 01:30,29,1395.5,1396.5,1395.25,1396,428
20120701|2012-05-29 02:00,29,1396,1402,1396,1398.75,896
20120701|2012-05-29 02:30,29,1398.75,1399,1396.5,1397.25,209
20120701|2012-05-29 03:00,29,1397.5,1398.25,1395,1397.25,282
20120701|2012-05-29 03:30,29,1397.25,1398,1396.75,1397.25,105
20120701|2012-05-29 04:00,29,1397.25,1398.25,1397,1397.5,67
20120701|2012-05-29 04:30,29,1397.5,1397.5,1393,1393.75,422
20120701|2012-05-29 05:00,29,1393.75,1394,1391.5,1393.75,282
20120701|2012-05-29 05:30,29,1393.25,1393.25,1389.25,1389.75,310
20120701|2012-05-29 06:00,29,1390,1391.5,1389.5,1390.75,171
20120701|2012-05-29 06:30,29,1390.5,1391.75,1389.25,1391.5,206
20120701|2012-05-29 07:00,29,1391.5,1393.75,1390.25,1393.75,403
20120701|2012-05-29 07:30,29,1393.25,1395.5,1393,1394,235
20120701|2012-05-29 08:00,29,1394,1394.5,1392.5,1393,277
20120701|2012-05-29 08:30,29,1392.75,1395.5,1392.75,1394.75,205
20120701|2012-05-29 09:00,29,1394.75,1397.5,1393.5,1395.75,912
20120701|2012-05-29 09:30,29,1395.5,1402,1394,1400.5,12799
20120701|2012-05-29 10:00,29,1400.75,1402,1397.25,1398.25,7764
20120701|2012-05-29 10:30,29,1398.5,1399.25,1389.75,1392.75,7821
20120701|2012-05-29 11:00,29,1392.5,1392.5,1381.75,1389.25,8263
20120701|2012-05-29 11:30,29,1389.5,1389.5,1383.75,1383.75,2750
20120701|2012-05-29 12:00,29,1384,1385.5,1381.25,1384,3485
20120701|2012-05-29 12:30,29,1384.25,1389.25,1382.5,1387.25,4110
20120701|2012-05-29 13:00,29,1387.25,1388,1384,1386.75,3307
20120701|2012-05-29 13:30,29,1386,1387.5,1384.75,1385.5,381
20120701|2012-05-29 17:00,30,1388,1392.25,1387.5,1392,391
20120701|2012-05-29 17:30,30,1391.5,1394.5,1391.5,1392,292
20120701|2012-05-29 18:00,30,1391.75,1393,1390,1390.25,72
20120701|2012-05-29 18:30,30,1390.25,1390.75,1389.75,1390.25,60
20120701|2012-05-29 19:00,30,1390,1390.75,1389.25,1390.5,67
20120701|2012-05-29 19:30,30,1390.5,1391,1389.75,1389.75,53
20120701|2012-05-29 20:00,30,1390,1393.5,1389.75,1392.25,182
20120701|2012-05-29 20:30,30,1391.75,1392.5,1390.5,1392.25,185
20120701|2012-05-29 21:00,30,1392.25,1392.25,1390.75,1391.25,88
20120701|2012-05-29 21:30,30,1391,1391.75,1388.5,1391.5,230
20120701|2012-05-29 22:00,30,1391,1391,1388.5,1389.25,145
20120701|2012-05-29 22:30,30,1389.5,1389.75,1388,1388,83
20120701|2012-05-29 23:00,30,1387.75,1388,1386.75,1387.75,77
20120701|2012-05-29 23:30,30,1387.75,1388.25,1387,1387.75,59
20120701|2012-05-30 00:00,30,1387.75,1387.75,1386.5,1386.5,22
20120701|2012-05-30 00:30,30,1386.5,1388.5,1386,1388.5,205
20120701|2012-05-30 01:00,30,1388.25,1392.5,1387.25,1391.25,213
20120701|2012-05-30 01:30,30,1391,1391,1388,1388.25,169
20120701|2012-05-30 02:00,30,1388,1388.25,1381.25,1383.25,547
20120701|2012-05-30 02:30,30,1383,1383,1379,1380.5,601
20120701|2012-05-30 03:00,30,1381.25,1381.75,1375.5,1378.75,666
20120701|2012-05-30 03:30,30,1378,1381.75,1377.75,1378,497
20120701|2012-05-30 04:00,30,1378.25,1378.5,1376.25,1378,171
20120701|2012-05-30 04:30,30,1378.25,1378.75,1376.5,1377.5,101
20120701|2012-05-30 05:00,30,1377.25,1377.5,1375.5,1375.5,213
20120701|2012-05-30 05:30,30,1376,1377,1374,1374,472
20120701|2012-05-30 06:00,30,1374,1378.75,1374,1375.75,689
20120701|2012-05-30 06:30,30,1375.75,1378.5,1374,1377,336
20120701|2012-05-30 07:00,30,1377,1377.25,1373.25,1373.5,733
20120701|2012-05-30 07:30,30,1373.25,1379,1373.25,1379,465
20120701|2012-05-30 08:00,30,1378.75,1379.75,1376.5,1379,675
20120701|2012-05-30 08:30,30,1378.75,1378.75,1370.25,1372.25,1407
20120701|2012-05-30 09:00,30,1372.25,1372.25,1364.25,1369,3811
20120701|2012-05-30 09:30,30,1368.75,1376,1366.5,1368.5,11168
20120701|2012-05-30 10:00,30,1368.5,1372.75,1367.5,1368.75,6979
20120701|2012-05-30 10:30,30,1368.5,1372.25,1365.5,1372,6211
20120701|2012-05-30 11:00,30,1371.75,1379.75,1371.5,1374.75,6775
20120701|2012-05-30 11:30,30,1374.75,1376.25,1372,1376,2236
20120701|2012-05-30 12:00,30,1376.25,1378.5,1374.25,1378.5,3350
20120701|2012-05-30 12:30,30,1378.5,1379.5,1373,1373.75,2849
20120701|2012-05-30 13:00,30,1373.75,1378,1373.25,1377.75,4676
20120701|2012-05-30 13:30,30,1377.5,1378.5,1376.25,1378.25,482
20120701|2012-05-30 17:00,31,1377.25,1377.5,1375.5,1376,214
20120701|2012-05-30 17:30,31,1375.75,1376,1374.5,1374.5,116
20120701|2012-05-30 18:00,31,1374.75,1377,1374.75,1376.25,107
20120701|2012-05-30 18:30,31,1376,1376.5,1374.25,1375,55
20120701|2012-05-30 19:00,31,1375.25,1375.5,1373.75,1373.75,73
20120701|2012-05-30 19:30,31,1374.5,1375,1373.75,1375,119
20120701|2012-05-30 20:00,31,1374.5,1375.75,1372.75,1374.25,257
20120701|2012-05-30 20:30,31,1374.25,1375.5,1373.5,1375.5,138
20120701|2012-05-30 21:00,31,1374.25,1377.25,1374,1377.25,178
20120701|2012-05-30 21:30,31,1377.25,1377.5,1375.75,1377,93
20120701|2012-05-30 22:00,31,1377,1377.5,1376.25,1376.25,59
20120701|2012-05-30 22:30,31,1376,1376.5,1374.75,1374.75,33
20120701|2012-05-30 23:00,31,1374.75,1375.75,1374.5,1375.75,33
20120701|2012-05-30 23:30,31,1374.75,1376.25,1374.75,1376.25,19
20120701|2012-05-31 00:00,31,1376.25,1376.5,1375.5,1375.75,15
20120701|2012-05-31 00:30,31,1376.5,1377.5,1376.5,1377,52
20120701|2012-05-31 01:00,31,1376.75,1377,1375,1375,167
20120701|2012-05-31 01:30,31,1375,1376,1372,1373.5,476
20120701|2012-05-31 02:00,31,1373.5,1376,1373,1374.25,312
20120701|2012-05-31 02:30,31,1374.5,1374.5,1372,1373.75,192
20120701|2012-05-31 03:00,31,1374,1374.25,1373.5,1374,41
20120701|2012-05-31 03:30,31,1373.75,1375,1373.5,1373.75,163
20120701|2012-05-31 04:00,31,1374,1374,1373.25,1373.5,45
20120701|2012-05-31 04:30,31,1374.25,1376,1373,1374,233
20120701|2012-05-31 05:00,31,1374,1375,1373.25,1373.75,177
20120701|2012-05-31 05:30,31,1374,1374,1371,1372,367
20120701|2012-05-31 06:00,31,1372.25,1372.75,1371.25,1371.25,104
20120701|2012-05-31 06:30,31,1371,1371.5,1370.5,1371.25,177
20120701|2012-05-31 07:00,31,1371.5,1371.5,1366,1368,726
20120701|2012-05-31 07:30,31,1368,1368.5,1363,1365.75,1159
20120701|2012-05-31 08:00,31,1365.75,1367.75,1364,1367.75,851
20120701|2012-05-31 08:30,31,1367.5,1368.5,1364.25,1364.5,1044
20120701|2012-05-31 09:00,31,1364.5,1365,1360.25,1362.75,1915
20120701|2012-05-31 09:30,31,1363.25,1365.75,1352.25,1354,15249
20120701|2012-05-31 10:00,31,1354,1354.25,1342,1349,20643
20120701|2012-05-31 10:30,31,1348.5,1351.5,1346.25,1347.25,5390
20120701|2012-05-31 11:00,31,1347.25,1354.5,1346.5,1353.5,5316
20120701|2012-05-31 11:30,31,1353.5,1354,1347,1347,3668
20120701|2012-05-31 12:00,31,1347,1349.5,1345.5,1346,4883
20120701|2012-05-31 12:30,31,1346,1348,1342.75,1343.25,4829
20120701|2012-05-31 13:00,31,1343.5,1345.75,1339.5,1343.25,8975
20120701|2012-05-31 13:30,31,1343.25,1343.5,1340.5,1341.5,936
20120701|2012-05-31 17:00,1,1340.75,1343.75,1340,1343.75,396
20120701|2012-05-31 17:30,1,1343.5,1345.5,1342.5,1344.5,134
20120701|2012-05-31 18:00,1,1344,1345.25,1343.25,1344,90
20120701|2012-05-31 18:30,1,1344.5,1344.75,1342.75,1344,138
20120701|2012-05-31 19:00,1,1344,1345,1343.25,1344.25,204
20120701|2012-05-31 19:30,1,1344.25,1344.25,1342.25,1343,112
20120701|2012-05-31 20:00,1,1343.25,1345,1343,1344.75,447
20120701|2012-05-31 20:30,1,1344.5,1347,1343.75,1347,725
20120701|2012-05-31 21:00,1,1346.75,1346.75,1345,1345,219
20120701|2012-05-31 21:30,1,1345.25,1345.75,1344.25,1344.5,149
20120701|2012-05-31 22:00,1,1344.25,1345,1343.5,1343.5,103
20120701|2012-05-31 22:30,1,1343.5,1344,1341.5,1343.75,176
20120701|2012-05-31 23:00,1,1344,1344,1342.75,1343,77
20120701|2012-05-31 23:30,1,1342.75,1343.25,1340.25,1342,116
20120701|2012-06-01 00:00,1,1341.75,1342,1341.75,1341.75,49
20120701|2012-06-01 00:30,1,1342,1343,1339.25,1339.75,563
20120701|2012-06-01 01:00,1,1339.75,1340.5,1338,1338,240
20120701|2012-06-01 01:30,1,1338.75,1340,1338.75,1338.75,55
20120701|2012-06-01 02:00,1,1339.75,1341.5,1338,1338.25,331
20120701|2012-06-01 02:30,1,1338,1341.25,1338,1340.75,274
20120701|2012-06-01 03:00,1,1341,1341.25,1338,1338,239
20120701|2012-06-01 03:30,1,1338,1338,1333.25,1333.25,801
20120701|2012-06-01 04:00,1,1333.5,1334.25,1328,1333.5,1690
20120701|2012-06-01 04:30,1,1333.75,1335,1331,1332.25,449
20120701|2012-06-01 05:00,1,1332,1333.25,1330,1332.25,521
20120701|2012-06-01 05:30,1,1333,1333.25,1330,1331,243
20120701|2012-06-01 06:00,1,1331,1332.25,1331,1331.5,101
20120701|2012-06-01 06:30,1,1331.25,1331.5,1329.5,1331.5,538
20120701|2012-06-01 07:00,1,1331.5,1331.5,1326,1329,1160
20120701|2012-06-01 07:30,1,1328.75,1328.75,1317.5,1325,4085
20120701|2012-06-01 08:00,1,1325,1334.25,1324.75,1333.75,2565
20120701|2012-06-01 08:30,1,1334,1340,1331.75,1332,2530
20120701|2012-06-01 09:00,1,1332.5,1334,1327.25,1329.5,2005
20120701|2012-06-01 09:30,1,1329.25,1346.5,1329,1339.5,16421
20120701|2012-06-01 10:00,1,1339.5,1347.75,1338.5,1344,7329
20120701|2012-06-01 10:30,1,1344.25,1356,1343.5,1354,10107
20120701|2012-06-01 11:00,1,1353.75,1357.5,1352,1354.25,6415
20120701|2012-06-01 11:30,1,1354.5,1355.5,1351.25,1353,3726
20120701|2012-06-01 12:00,1,1353,1357,1352.25,1354.5,5059
20120701|2012-06-01 12:30,1,1354.75,1358,1351.75,1355,6170
20120701|2012-06-01 13:00,1,1355.25,1355.25,1338.5,1343.5,12999
20120701|2012-06-01 13:30,1,1343.5,1344,1341.25,1343,646
20120701|2012-06-03 17:00,4,1350,1353.5,1346.5,1351,1179
20120701|2012-06-03 17:30,4,1350.5,1352.25,1349.5,1350.5,155
20120701|2012-06-03 18:00,4,1350.75,1353,1350,1350.75,109
20120701|2012-06-03 18:30,4,1350.25,1352,1348,1349.75,171
20120701|2012-06-03 19:00,4,1349.25,1350,1348,1350,90
20120701|2012-06-03 19:30,4,1350,1350,1346.75,1347.75,231
20120701|2012-06-03 20:00,4,1347,1350,1341.75,1342.25,785
20120701|2012-06-03 20:30,4,1341.75,1344.25,1340,1341.25,510
20120701|2012-06-03 21:00,4,1341,1343,1339.25,1340.25,317
20120701|2012-06-03 21:30,4,1340.5,1341,1335,1336.25,631
20120701|2012-06-03 22:00,4,1336,1338,1332,1332.25,762
20120701|2012-06-03 22:30,4,1332.5,1334.75,1332,1332.75,225
20120701|2012-06-03 23:00,4,1332.5,1333.25,1331.5,1332.5,141
20120701|2012-06-03 23:30,4,1333,1334.25,1332,1332,112
20120701|2012-06-04 00:00,4,1332,1333,1331.5,1332.75,104
20120701|2012-06-04 00:30,4,1332,1338,1331.5,1334.75,436
20120701|2012-06-04 01:00,4,1335,1337.5,1333.5,1335.25,234
20120701|2012-06-04 01:30,4,1334.5,1338,1331.75,1337,561
20120701|2012-06-04 02:00,4,1336,1339.75,1333.75,1339.25,203
20120701|2012-06-04 02:30,4,1339.25,1345.75,1339,1344.5,712
20120701|2012-06-04 03:00,4,1344.75,1344.75,1342.75,1342.75,184
20120701|2012-06-04 03:30,4,1342.25,1342.75,1339,1339.75,188
20120701|2012-06-04 04:00,4,1339.5,1341.75,1338,1341.25,92
20120701|2012-06-04 04:30,4,1340.75,1346.75,1339.5,1345.75,362
20120701|2012-06-04 05:00,4,1345.75,1347.5,1343.75,1346.75,441
20120701|2012-06-04 05:30,4,1347.25,1349.5,1346.25,1348.5,192
20120701|2012-06-04 06:00,4,1348.75,1353,1347.5,1351.5,446
20120701|2012-06-04 06:30,4,1351.5,1354.25,1348.5,1352.25,483
20120701|2012-06-04 07:00,4,1351.75,1352.75,1349.75,1351,478
20120701|2012-06-04 07:30,4,1351.5,1351.75,1346.5,1346.5,396
20120701|2012-06-04 08:00,4,1346.25,1354.75,1346.25,1354.5,680
20120701|2012-06-04 08:30,4,1354.5,1355.75,1351,1351.5,725
20120701|2012-06-04 09:00,4,1351.5,1354,1349.5,1350.75,866
20120701|2012-06-04 09:30,4,1351.25,1353.5,1340.5,1345.25,11056
20120701|2012-06-04 10:00,4,1345.5,1346.25,1342.5,1343,2364
20120701|2012-06-04 10:30,4,1343,1344.75,1342.25,1342.75,1924
20120701|2012-06-04 11:00,4,1342.5,1343.5,1338.25,1338.75,4527
20120701|2012-06-04 11:30,4,1339.25,1342.5,1338,1341.5,2658
20120701|2012-06-04 12:00,4,1341.25,1342.75,1339.5,1342.25,2287
20120701|2012-06-04 12:30,4,1342,1344,1338,1338.5,3368
20120701|2012-06-04 13:00,4,1338.75,1341.5,1335.25,1339,6289
20120701|2012-06-04 13:30,4,1338.75,1341.75,1338.5,1339.5,460
20120701|2012-06-04 17:00,5,1340.5,1346.75,1340.5,1345.5,522
20120701|2012-06-04 17:30,5,1346,1347.5,1345,1345,260
20120701|2012-06-04 18:00,5,1345.25,1347,1344.75,1346.25,99
20120701|2012-06-04 18:30,5,1346,1346.5,1344,1346.25,77
20120701|2012-06-04 19:00,5,1346,1347,1345,1347,52
20120701|2012-06-04 19:30,5,1347,1347,1343.5,1343.5,161
20120701|2012-06-04 20:00,5,1343.5,1344,1341.75,1342.5,460
20120701|2012-06-04 20:30,5,1342.5,1344,1341,1343.25,142
20120701|2012-06-04 21:00,5,1343.5,1346.25,1343.5,1346,107
20120701|2012-06-04 21:30,5,1346,1346.75,1345.25,1346.75,178
20120701|2012-06-04 22:00,5,1346.5,1347.5,1344.25,1345.5,256
20120701|2012-06-04 22:30,5,1345.5,1347.5,1345,1346.5,112
20120701|2012-06-04 23:00,5,1346.5,1347.25,1345.25,1346.25,56
20120701|2012-06-04 23:30,5,1346.5,1347.5,1346.5,1346.75,29
20120701|2012-06-05 00:00,5,1347,1348,1346.5,1347.75,122
20120701|2012-06-05 00:30,5,1347.5,1352.25,1347.5,1351.25,849
20120701|2012-06-05 01:00,5,1351.5,1353.25,1350,1351.25,424
20120701|2012-06-05 01:30,5,1351.5,1354.75,1350.5,1350.75,334
20120701|2012-06-05 02:00,5,1350.75,1351,1348.25,1349.5,567
20120701|2012-06-05 02:30,5,1349,1349,1345.5,1345.75,337
20120701|2012-06-05 03:00,5,1346,1347.25,1345,1345,127
20120701|2012-06-05 03:30,5,1345,1347.5,1344,1347.25,149
20120701|2012-06-05 04:00,5,1347.25,1350.75,1346.75,1349.25,482
20120701|2012-06-05 04:30,5,1349.5,1351,1347.75,1348.25,203
20120701|2012-06-05 05:00,5,1348.25,1349.75,1348,1348.5,293
20120701|2012-06-05 05:30,5,1348.75,1352,1348.75,1351.75,464
20120701|2012-06-05 06:00,5,1351.75,1352,1349.5,1350.25,160
20120701|2012-06-05 06:30,5,1350.25,1352,1350,1351.5,168
20120701|2012-06-05 07:00,5,1351.5,1351.75,1350.25,1350.25,154
20120701|2012-06-05 07:30,5,1350.75,1352.5,1348,1349.5,425
20120701|2012-06-05 08:00,5,1349,1349.5,1346.75,1347.25,178
20120701|2012-06-05 08:30,5,1346.5,1349,1346.5,1348.5,392
20120701|2012-06-05 09:00,5,1348.5,1354.75,1348.5,1352,1337
20120701|2012-06-05 09:30,5,1352.25,1352.75,1347.25,1349.25,7477
20120701|2012-06-05 10:00,5,1349,1360.25,1347.5,1357.25,9404
20120701|2012-06-05 10:30,5,1357.25,1359.5,1355,1356.75,4687
20120701|2012-06-05 11:00,5,1356.75,1360,1356.75,1357.5,3554
20120701|2012-06-05 11:30,5,1357.5,1359,1355,1357.5,3325
20120701|2012-06-05 12:00,5,1357.5,1359.75,1353.75,1356,3875
20120701|2012-06-05 12:30,5,1356,1358.5,1352,1352,3601
20120701|2012-06-05 13:00,5,1352.25,1353.5,1347.75,1353.5,5771
20120701|2012-06-05 13:30,5,1353.25,1354.25,1352.5,1352.5,550
20120701|2012-06-05 17:00,6,1353.5,1357,1353.25,1355.5,327
20120701|2012-06-05 17:30,6,1355.25,1357.25,1355.25,1357.25,94
20120701|2012-06-05 18:00,6,1356.75,1357.25,1356,1356.75,57
20120701|2012-06-05 18:30,6,1357,1357.75,1356,1356,66
20120701|2012-06-05 19:00,6,1356,1356.75,1355.5,1355.75,116
20120701|2012-06-05 19:30,6,1356,1356,1352.75,1354.75,291
20120701|2012-06-05 20:00,6,1354.75,1362,1353.75,1360.75,973
20120701|2012-06-05 20:30,6,1361.5,1363.75,1360.5,1363,524
20120701|2012-06-05 21:00,6,1363,1363.75,1362,1362.5,141
20120701|2012-06-05 21:30,6,1362.5,1364,1362,1363.5,422
20120701|2012-06-05 22:00,6,1363.5,1364,1363,1363.75,95
20120701|2012-06-05 22:30,6,1363.75,1364,1363,1363.25,51
20120701|2012-06-05 23:00,6,1363,1363.5,1362.5,1363.25,85
20120701|2012-06-05 23:30,6,1363.25,1363.5,1362.75,1362.75,18
20120701|2012-06-06 00:00,6,1362.75,1363,1362,1362.75,38
20120701|2012-06-06 00:30,6,1362.75,1363.5,1360,1360,324
20120701|2012-06-06 01:00,6,1360,1362.25,1360,1361.5,181
20120701|2012-06-06 01:30,6,1361.25,1365,1360.75,1364,544
20120701|2012-06-06 02:00,6,1364.5,1365.5,1361.75,1364,334
20120701|2012-06-06 02:30,6,1364,1366.75,1363.25,1366.25,561
20120701|2012-06-06 03:00,6,1366.25,1367,1365.25,1365.75,264
20120701|2012-06-06 03:30,6,1365.75,1367.25,1365.5,1367.25,229
20120701|2012-06-06 04:00,6,1367,1367.75,1366,1366,266
20120701|2012-06-06 04:30,6,1366.25,1367,1365,1366.5,207
20120701|2012-06-06 05:00,6,1366.5,1366.75,1365.5,1366.75,65
20120701|2012-06-06 05:30,6,1367,1367,1365.75,1366,90
20120701|2012-06-06 06:00,6,1365.75,1366.5,1365,1366,149
20120701|2012-06-06 06:30,6,1366,1366.5,1364.25,1365,375
20120701|2012-06-06 07:00,6,1365,1366.75,1364.75,1364.75,146
20120701|2012-06-06 07:30,6,1365.25,1366,1364.25,1365.25,396
20120701|2012-06-06 08:00,6,1364.75,1368.75,1364.75,1368.75,973
20120701|2012-06-06 08:30,6,1368.75,1374,1368.5,1371.5,3202
20120701|2012-06-06 09:00,6,1371.75,1382.75,1371.75,1382.5,3266
20120701|2012-06-06 09:30,6,1382.25,1388.25,1379,1385.5,15842
20120701|2012-06-06 10:00,6,1385.75,1386,1381,1382,5063
20120701|2012-06-06 10:30,6,1381.75,1386.75,1381.5,1385,7316
20120701|2012-06-06 11:00,6,1385,1392,1383.5,1390.25,7641
20120701|2012-06-06 11:30,6,1390.25,1391.75,1384.5,1385,6074
20120701|2012-06-06 12:00,6,1384.75,1385.75,1382.75,1383.25,4017
20120701|2012-06-06 12:30,6,1383.5,1386.75,1382.5,1384,3579
20120701|2012-06-06 13:00,6,1384.25,1387.25,1382,1385.5,6029
20120701|2012-06-06 13:30,6,1385.5,1386.5,1383,1384,552
20120701|2012-06-06 17:00,7,1386,1388,1383.25,1383.75,336
20120701|2012-06-06 17:30,7,1384.75,1388.75,1384.5,1388,156
20120701|2012-06-06 18:00,7,1387.75,1389,1387.5,1388.25,98
20120701|2012-06-06 18:30,7,1388.25,1389.5,1387.75,1388.25,117
20120701|2012-06-06 19:00,7,1388,1389.25,1387.75,1388.75,66
20120701|2012-06-06 19:30,7,1388.75,1388.75,1386.75,1387.5,55
20120701|2012-06-06 20:00,7,1387.75,1390.75,1387,1390,722
20120701|2012-06-06 20:30,7,1389.25,1391.75,1389.25,1390.5,252
20120701|2012-06-06 21:00,7,1390.25,1391,1389.5,1390.25,136
20120701|2012-06-06 21:30,7,1390,1391.75,1390,1391,146
20120701|2012-06-06 22:00,7,1391,1391.75,1389.75,1391,228
20120701|2012-06-06 22:30,7,1391,1391.25,1390.25,1390.5,41
20120701|2012-06-06 23:00,7,1390.5,1396,1390,1395.75,642
20120701|2012-06-06 23:30,7,1395.75,1396.25,1394.25,1395.5,290
20120701|2012-06-07 00:00,7,1395.25,1395.5,1394,1394.25,65
20120701|2012-06-07 00:30,7,1394.25,1394.5,1392.25,1392.25,145
20120701|2012-06-07 01:00,7,1392.25,1392.5,1389.5,1392,332
20120701|2012-06-07 01:30,7,1392,1392,1388,1389.75,475
20120701|2012-06-07 02:00,7,1389,1391,1387.75,1389.75,182
20120701|2012-06-07 02:30,7,1390,1391.5,1389.75,1391,273
20120701|2012-06-07 03:00,7,1391.5,1393,1389.5,1391,321
20120701|2012-06-07 03:30,7,1390.75,1390.75,1387.75,1389.5,315
20120701|2012-06-07 04:00,7,1389,1390.75,1389,1390.25,219
20120701|2012-06-07 04:30,7,1390,1398,1389.25,1396,1525
20120701|2012-06-07 05:00,7,1396,1397.5,1395.25,1396.25,806
20120701|2012-06-07 05:30,7,1396.25,1399,1396.25,1397.75,795
20120701|2012-06-07 06:00,7,1397.5,1406.75,1397.25,1405.5,2749
20120701|2012-06-07 06:30,7,1405.25,1409.5,1404.75,1407.75,1707
20120701|2012-06-07 07:00,7,1407.5,1408.75,1406.25,1407.5,940
20120701|2012-06-07 07:30,7,1407.25,1409.5,1405.5,1408.5,945
20120701|2012-06-07 08:00,7,1408.5,1411.5,1407.25,1410.25,1315
20120701|2012-06-07 08:30,7,1410.5,1417.25,1410.5,1416.5,2237
20120701|2012-06-07 09:00,7,1416.5,1416.5,1410,1414.75,2920
20120701|2012-06-07 09:30,7,1414.25,1414.75,1406.5,1407,9030
20120701|2012-06-07 10:00,7,1407,1416,1406.75,1415.5,6786
20120701|2012-06-07 10:30,7,1415.5,1419,1413.75,1414.5,5715
20120701|2012-06-07 11:00,7,1414.5,1418.5,1411.75,1416.5,4383
20120701|2012-06-07 11:30,7,1416.25,1418.5,1415,1418,3243
20120701|2012-06-07 12:00,7,1418.25,1427,1417.5,1424.25,9287
20120701|2012-06-07 12:30,7,1424.25,1425.75,1421.75,1424.5,4195
20120701|2012-06-07 13:00,7,1424.75,1430,1422.75,1427.75,9200
20120701|2012-06-07 13:30,7,1427.5,1429.75,1424.25,1426,1079
20120701|2012-06-07 17:00,8,1425.25,1425.5,1421,1423,352
20120701|2012-06-07 17:30,8,1422.5,1424.75,1422.25,1424,117
20120701|2012-06-07 18:00,8,1424,1424.75,1422,1423.25,134
20120701|2012-06-07 18:30,8,1423.25,1427,1423,1426.5,141
20120701|2012-06-07 19:00,8,1426.5,1427,1420.75,1420.75,233
20120701|2012-06-07 19:30,8,1420.75,1422.5,1420,1420.25,460
20120701|2012-06-07 20:00,8,1420,1420.5,1413,1418.75,2415
20120701|2012-06-07 20:30,8,1418.75,1419.25,1414.25,1414.5,412
20120701|2012-06-07 21:00,8,1415.25,1415.25,1410.5,1411,573
20120701|2012-06-07 21:30,8,1410.75,1414,1409,1413.25,819
20120701|2012-06-07 22:00,8,1413.25,1415,1412.25,1415,390
20120701|2012-06-07 22:30,8,1415,1416.25,1414.5,1415,161
20120701|2012-06-07 23:00,8,1415.25,1416,1414.25,1415.5,60
20120701|2012-06-07 23:30,8,1415.25,1416,1414.25,1415.25,39
20120701|2012-06-08 00:00,8,1414.75,1414.75,1414,1414,46
20120701|2012-06-08 00:30,8,1414.25,1415.25,1411,1414.5,243
20120701|2012-06-08 01:00,8,1413.25,1413.75,1411.5,1411.75,153
20120701|2012-06-08 01:30,8,1411.75,1415.25,1411.75,1415.25,116
20120701|2012-06-08 02:00,8,1414.75,1415.5,1411.75,1412,585
20120701|2012-06-08 02:30,8,1411.75,1412.5,1408.25,1408.5,615
20120701|2012-06-08 03:00,8,1408.25,1410.75,1408.25,1410,955
20120701|2012-06-08 03:30,8,1410,1411.75,1408.5,1411.5,205
20120701|2012-06-08 04:00,8,1411.75,1415.25,1411.25,1415.25,342
20120701|2012-06-08 04:30,8,1415.25,1418,1414,1414.75,564
20120701|2012-06-08 05:00,8,1414.75,1416.75,1414.5,1414.75,269
20120701|2012-06-08 05:30,8,1414.75,1416.25,1414.25,1416,99
20120701|2012-06-08 06:00,8,1416,1419,1415.5,1419,198
20120701|2012-06-08 06:30,8,1419,1420,1415.25,1415.25,815
20120701|2012-06-08 07:00,8,1415.25,1417.75,1415,1416.5,601
20120701|2012-06-08 07:30,8,1416.75,1420.5,1416.25,1417.5,506
20120701|2012-06-08 08:00,8,1418,1426,1418,1422.75,2760
20120701|2012-06-08 08:30,8,1422.5,1429.5,1419.25,1427,1761
20120701|2012-06-08 09:00,8,1427,1429.25,1426.5,1428.5,1262
20120701|2012-06-08 09:30,8,1428.5,1430.75,1422.75,1427.5,10598
20120701|2012-06-08 10:00,8,1427.75,1428.25,1424.5,1428,4097
20120701|2012-06-08 10:30,8,1427.75,1438.5,1425.75,1435,9503
20120701|2012-06-08 11:00,8,1435.25,1439,1428.5,1430.5,4966
20120701|2012-06-08 11:30,8,1430.5,1433.5,1427.25,1432.25,4161
20120701|2012-06-08 12:00,8,1432,1435.25,1428.5,1429.5,3701
20120701|2012-06-08 12:30,8,1429.75,1433.75,1429.75,1429.75,3734
20120701|2012-06-08 13:00,8,1429.75,1430,1425,1426.75,6407
20120701|2012-06-08 13:30,8,1426.75,1427.25,1425,1425.25,897
20120701|2012-06-10 17:00,11,1426,1429.5,1418,1423,1808
20120701|2012-06-10 17:30,11,1423,1424.75,1422.25,1423.25,178
20120701|2012-06-10 18:00,11,1423,1426,1422.75,1425,152
20120701|2012-06-10 18:30,11,1425.5,1426.25,1424.75,1425.75,262
20120701|2012-06-10 19:00,11,1425.25,1427,1424.5,1426.5,234
20120701|2012-06-10 19:30,11,1426,1428.5,1426,1428.5,202
20120701|2012-06-10 20:00,11,1428.75,1434.5,1428.5,1433.5,852
20120701|2012-06-10 20:30,11,1433.5,1436.25,1433.25,1435,475
20120701|2012-06-10 21:00,11,1435.5,1435.5,1432.5,1433,118
20120701|2012-06-10 21:30,11,1432.75,1435,1431.25,1433.75,184
20120701|2012-06-10 22:00,11,1433.5,1434.25,1431.5,1434.25,93
20120701|2012-06-10 22:30,11,1434,1435.5,1433,1435,94
20120701|2012-06-10 23:00,11,1434.75,1435.5,1434.5,1435,59
20120701|2012-06-10 23:30,11,1435,1435,1434.5,1434.75,23
20120701|2012-06-11 00:00,11,1434.75,1436.5,1434.5,1436.25,86
20120701|2012-06-11 00:30,11,1436.5,1439.5,1436.5,1439,425
20120701|2012-06-11 01:00,11,1439.5,1440,1437.5,1438.5,239
20120701|2012-06-11 01:30,11,1438.75,1441,1437,1437.5,726
20120701|2012-06-11 02:00,11,1437.25,1439.75,1436.25,1439.75,234
20120701|2012-06-11 02:30,11,1440,1445.5,1440,1442.5,755
20120701|2012-06-11 03:00,11,1443,1444.5,1442.25,1443.75,336
20120701|2012-06-11 03:30,11,1444,1444.5,1437.5,1437.5,159
20120701|2012-06-11 04:00,11,1437.5,1439.75,1437.25,1438.5,347
20120701|2012-06-11 04:30,11,1438.5,1439.75,1436,1439,345
20120701|2012-06-11 05:00,11,1438.5,1438.5,1435.25,1436.25,219
20120701|2012-06-11 05:30,11,1436.25,1438,1433.25,1433.25,664
20120701|2012-06-11 06:00,11,1433,1433.25,1432.25,1432.25,156
20120701|2012-06-11 06:30,11,1432.25,1432.25,1428.25,1430.25,740
20120701|2012-06-11 07:00,11,1430.5,1435.25,1430,1433.75,514
20120701|2012-06-11 07:30,11,1434,1438.25,1433.75,1437.25,460
20120701|2012-06-11 08:00,11,1437.25,1437.75,1433.25,1435.5,218
20120701|2012-06-11 08:30,11,1435.5,1436.25,1434.5,1435.5,420
20120701|2012-06-11 09:00,11,1435.5,1437.75,1435,1435.25,581
20120701|2012-06-11 09:30,11,1435.25,1435.75,1422.5,1422.5,13029
20120701|2012-06-11 10:00,11,1422.5,1428,1420,1428,5689
20120701|2012-06-11 10:30,11,1428,1431,1427,1430.25,3396
20120701|2012-06-11 11:00,11,1430.25,1434.5,1428.25,1432.5,3234
20120701|2012-06-11 11:30,11,1432.25,1432.75,1427.25,1429.75,3189
20120701|2012-06-11 12:00,11,1429.75,1431.25,1426.25,1427,1995
20120701|2012-06-11 12:30,11,1427,1427.75,1423,1424.5,2998
20120701|2012-06-11 13:00,11,1424.25,1427.75,1422.5,1424.5,5784
20120701|2012-06-11 13:30,11,1424.75,1425,1421.75,1422.5,723
20120701|2012-06-11 17:00,12,1425.5,1430,1425.5,1426.5,488
20120701|2012-06-11 17:30,12,1426.5,1427.25,1425.25,1427,86
20120701|2012-06-11 18:00,12,1426.75,1427.5,1425.75,1426.25,93
20120701|2012-06-11 18:30,12,1426.25,1426.5,1424,1424,91
20120701|2012-06-11 19:00,12,1424,1426,1423.75,1424,165
20120701|2012-06-11 19:30,12,1423.75,1428.25,1422,1427.5,222
20120701|2012-06-11 20:00,12,1427.5,1430.75,1424.25,1429.25,361
20120701|2012-06-11 20:30,12,1429,1432,1428,1430,311
20120701|2012-06-11 21:00,12,1429.5,1432,1429.5,1430.25,120
20120701|2012-06-11 21:30,12,1430.25,1431,1428.75,1429.5,119
20120701|2012-06-11 22:00,12,1429.5,1430.5,1428.75,1430,41
20120701|2012-06-11 22:30,12,1429.25,1430.75,1429,1430.5,64
20120701|2012-06-11 23:00,12,1430.5,1431,1430.25,1430.75,38
20120701|2012-06-11 23:30,12,1430.5,1431,1430.25,1431,52
20120701|2012-06-12 00:00,12,1431,1431,1430,1431,92
20120701|2012-06-12 00:30,12,1431,1431.75,1427.75,1430.5,289
20120701|2012-06-12 01:00,12,1430.75,1433,1430.25,1433,100
20120701|2012-06-12 01:30,12,1432.75,1435,1432.75,1434.75,392
20120701|2012-06-12 02:00,12,1434.5,1436.5,1434.25,1435.75,307
20120701|2012-06-12 02:30,12,1436.25,1440,1436.25,1437,812
20120701|2012-06-12 03:00,12,1437,1437,1433.25,1433.5,191
20120701|2012-06-12 03:30,12,1433,1436,1433,1434.75,427
20120701|2012-06-12 04:00,12,1435,1435.25,1433.5,1434,187
20120701|2012-06-12 04:30,12,1434.25,1435.5,1431.5,1431.75,296
20120701|2012-06-12 05:00,12,1431.25,1433.25,1427.25,1428,505
20120701|2012-06-12 05:30,12,1427.5,1429.25,1426.5,1428.75,516
20120701|2012-06-12 06:00,12,1429,1434.25,1428,1434.25,376
20120701|2012-06-12 06:30,12,1434.25,1436.75,1431.5,1431.5,508
20120701|2012-06-12 07:00,12,1431.5,1436,1431.25,1435.75,1138
20120701|2012-06-12 07:30,12,1436,1449.25,1428.75,1430.75,10963
20120701|2012-06-12 08:00,12,1431,1434,1426.5,1430,2688
20120701|2012-06-12 08:30,12,1429.75,1431,1416.25,1423.25,5345
20120701|2012-06-12 09:00,12,1423.75,1425.75,1418.5,1419.5,2884
20120701|2012-06-12 09:30,12,1419.5,1433,1418.75,1433,11529
20120701|2012-06-12 10:00,12,1433,1440.25,1431.5,1435.75,8079
20120701|2012-06-12 10:30,12,1436,1438,1433,1433.25,2541
20120701|2012-06-12 11:00,12,1433.25,1436.75,1431.5,1436,3849
20120701|2012-06-12 11:30,12,1435.75,1436.75,1434.25,1436.5,1779
20120701|2012-06-12 12:00,12,1436.25,1441,1435.75,1438.5,4042
20120701|2012-06-12 12:30,12,1438.25,1439.25,1437,1437,2305
20120701|2012-06-12 13:00,12,1437,1437.75,1434,1436,4242
20120701|2012-06-12 13:30,12,1435.75,1436.25,1431.5,1431.75,1050
20120701|2012-06-12 17:00,13,1433.5,1437,1431.75,1437,330
20120701|2012-06-12 17:30,13,1436.75,1436.75,1435.25,1435.5,46
20120701|2012-06-12 18:00,13,1435.5,1436.75,1433.25,1433.75,155
20120701|2012-06-12 18:30,13,1434,1435,1434,1434.5,59
20120701|2012-06-12 19:00,13,1434.25,1435,1433.5,1435,89
20120701|2012-06-12 19:30,13,1435,1436.75,1435,1436,78
20120701|2012-06-12 20:00,13,1436.5,1437.25,1434.5,1437.25,358
20120701|2012-06-12 20:30,13,1437.25,1437.5,1435,1435.25,160
20120701|2012-06-12 21:00,13,1436,1436,1434,1434.25,104
20120701|2012-06-12 21:30,13,1434.25,1436,1434.25,1435.25,88
20120701|2012-06-12 22:00,13,1435.5,1436.25,1433,1435.75,161
20120701|2012-06-12 22:30,13,1436,1436,1434,1435.25,18
20120701|2012-06-12 23:00,13,1435.5,1435.75,1435.5,1435.75,21
20120701|2012-06-12 23:30,13,1436,1437,1435.5,1436.75,40
20120701|2012-06-13 00:00,13,1436.75,1437,1436.75,1437,26
20120701|2012-06-13 00:30,13,1436.75,1436.75,1435.5,1435.5,33
20120701|2012-06-13 01:00,13,1435.75,1435.75,1431.5,1432.5,289
20120701|2012-06-13 01:30,13,1432.75,1434,1432.5,1434,74
20120701|2012-06-13 02:00,13,1433,1437.25,1432.5,1435.5,103
20120701|2012-06-13 02:30,13,1435.5,1437.25,1432,1436.25,372
20120701|2012-06-13 03:00,13,1436.5,1436.75,1434.25,1436,73
20120701|2012-06-13 03:30,13,1435.75,1435.75,1434.25,1434.75,81
20120701|2012-06-13 04:00,13,1434.75,1435.5,1434.75,1435.5,84
20120701|2012-06-13 04:30,13,1435,1435,1433.5,1433.75,108
20120701|2012-06-13 05:00,13,1434.25,1436,1433.75,1435.5,119
20120701|2012-06-13 05:30,13,1435.5,1436.25,1434.75,1434.75,135
20120701|2012-06-13 06:00,13,1434.5,1434.75,1433.75,1434,41
20120701|2012-06-13 06:30,13,1434,1434.25,1432.25,1432.75,259
20120701|2012-06-13 07:00,13,1432.5,1432.5,1426.75,1428.75,985
20120701|2012-06-13 07:30,13,1428.75,1430.75,1422.5,1422.5,936
20120701|2012-06-13 08:00,13,1422.75,1424.25,1418.5,1421.25,1503
20120701|2012-06-13 08:30,13,1421,1421.25,1415,1420.5,1784
20120701|2012-06-13 09:00,13,1420.25,1423.75,1420.25,1423.5,1069
20120701|2012-06-13 09:30,13,1423.5,1425.5,1415.75,1418.75,9353
20120701|2012-06-13 10:00,13,1419,1419,1404.75,1405.75,10926
20120701|2012-06-13 10:30,13,1405.75,1410.25,1405.25,1409.75,6122
20120701|2012-06-13 11:00,13,1409.5,1414.25,1408,1413.5,5118
20120701|2012-06-13 11:30,13,1413.75,1414.25,1410.5,1411.25,3273
20120701|2012-06-13 12:00,13,1411.25,1414,1410.5,1412.5,1460
20120701|2012-06-13 12:30,13,1412.5,1412.5,1408.75,1410.25,1691
20120701|2012-06-13 13:00,13,1410.25,1411.75,1407,1407.25,5054
20120701|2012-06-13 13:30,13,1407.5,1408.75,1406,1406.5,759
20120701|2012-06-13 17:00,14,1408.25,1409,1405.75,1408,367
20120701|2012-06-13 17:30,14,1408.25,1409.75,1406.75,1409.5,166
20120701|2012-06-13 18:00,14,1409,1410,1408.75,1410,64
20120701|2012-06-13 18:30,14,1409.75,1409.75,1407.25,1407.25,88
20120701|2012-06-13 19:00,14,1407.25,1409.75,1406.5,1408.5,51
20120701|2012-06-13 19:30,14,1408.75,1410,1408.5,1410,48
20120701|2012-06-13 20:00,14,1410.25,1410.75,1400.5,1400.75,846
20120701|2012-06-13 20:30,14,1400.5,1401.75,1397.25,1399,883
20120701|2012-06-13 21:00,14,1398.75,1400.25,1398.5,1399,186
20120701|2012-06-13 21:30,14,1399,1401.25,1398,1400,333
20120701|2012-06-13 22:00,14,1400,1404.5,1399,1400.75,222
20120701|2012-06-13 22:30,14,1401.5,1403,1401.5,1403,28
20120701|2012-06-13 23:00,14,1403,1403.5,1402.75,1403,25
20120701|2012-06-13 23:30,14,1403,1403.25,1402,1402,14
20120701|2012-06-14 00:00,14,1402.25,1403,1401.75,1402.75,15
20120701|2012-06-14 00:30,14,1402.75,1403,1398.5,1400,224
20120701|2012-06-14 01:00,14,1400.5,1401,1398.25,1398.5,91
20120701|2012-06-14 01:30,14,1398.5,1400.75,1397.25,1399.25,441
20120701|2012-06-14 02:00,14,1399.25,1401,1398,1399.5,250
20120701|2012-06-14 02:30,14,1399.25,1406.5,1398.75,1406,593
20120701|2012-06-14 03:00,14,1406,1406.25,1400,1400.75,271
20120701|2012-06-14 03:30,14,1401,1402,1399.25,1399.5,389
20120701|2012-06-14 04:00,14,1399.75,1399.75,1392,1398,2171
20120701|2012-06-14 04:30,14,1397.5,1398.25,1394.25,1397.5,175
20120701|2012-06-14 05:00,14,1397.75,1403,1396.75,1402.75,313
20120701|2012-06-14 05:30,14,1403,1405.5,1402.25,1402.25,336
20120701|2012-06-14 06:00,14,1403,1405.75,1402.5,1403,611
20120701|2012-06-14 06:30,14,1403.25,1404.5,1402.25,1404,217
20120701|2012-06-14 07:00,14,1403.75,1405.25,1401,1401.75,441
20120701|2012-06-14 07:30,14,1402,1409,1401.5,1408.25,1064
20120701|2012-06-14 08:00,14,1408.25,1415.75,1408,1415,2677
20120701|2012-06-14 08:30,14,1415,1415.5,1411.5,1415.5,1185
20120701|2012-06-14 09:00,14,1415.25,1415.25,1409.5,1410.25,810
20120701|2012-06-14 09:30,14,1410.5,1413.25,1404.75,1407,7143
20120701|2012-06-14 10:00,14,1407.25,1413,1404.5,1411.5,5167
20120701|2012-06-14 10:30,14,1411.5,1412.25,1405,1406,3256
20120701|2012-06-14 11:00,14,1406.25,1407.25,1400.5,1401.25,4336
20120701|2012-06-14 11:30,14,1401,1405.75,1400.5,1402,2836
20120701|2012-06-14 12:00,14,1402,1402.25,1395.5,1396.25,3776
20120701|2012-06-14 12:30,14,1396.25,1398.25,1387,1388.75,6707
20120701|2012-06-14 13:00,14,1388.5,1390.5,1384,1386.75,5570
20120701|2012-06-14 13:30,14,1386.75,1388,1385.5,1387.25,731
20120701|2012-06-14 17:00,15,1389.75,1391,1388.25,1390.75,330
20120701|2012-06-14 17:30,15,1391,1391,1389.5,1389.75,121
20120701|2012-06-14 18:00,15,1389.5,1390.25,1388.75,1389,81
20120701|2012-06-14 18:30,15,1389.25,1391,1389,1391,229
20120701|2012-06-14 19:00,15,1391,1392.5,1391,1392.25,102
20120701|2012-06-14 19:30,15,1392,1392.5,1390.5,1392.5,67
20120701|2012-06-14 20:00,15,1392.5,1397,1392,1397,415
20120701|2012-06-14 20:30,15,1396.5,1398.5,1395.25,1398,220
20120701|2012-06-14 21:00,15,1398,1399,1398,1398.75,270
20120701|2012-06-14 21:30,15,1398.75,1399.75,1396.75,1397.25,265
20120701|2012-06-14 22:00,15,1397.5,1401.5,1397.5,1399.25,309
20120701|2012-06-14 22:30,15,1399.25,1399.75,1398.25,1398.5,114
20120701|2012-06-14 23:00,15,1398.25,1398.75,1397,1398.5,80
20120701|2012-06-14 23:30,15,1398.5,1398.75,1397.75,1397.75,26
20120701|2012-06-15 00:00,15,1397.75,1399,1397.75,1398.5,82
20120701|2012-06-15 00:30,15,1398.25,1398.5,1396,1397.5,196
20120701|2012-06-15 01:00,15,1397.25,1398.5,1396.75,1398.25,273
20120701|2012-06-15 01:30,15,1398.5,1399.25,1394.75,1395.5,218
20120701|2012-06-15 02:00,15,1395.75,1400.25,1395.5,1398.75,535
20120701|2012-06-15 02:30,15,1398.75,1399,1395,1395.75,122
20120701|2012-06-15 03:00,15,1395.5,1396.75,1395.5,1396.75,46
20120701|2012-06-15 03:30,15,1396.75,1397.25,1395,1395,96
20120701|2012-06-15 04:00,15,1395.25,1395.25,1392.5,1394.75,310
20120701|2012-06-15 04:30,15,1394.25,1394.25,1392.5,1394,103
20120701|2012-06-15 05:00,15,1393.75,1394.75,1392.5,1392.5,248
20120701|2012-06-15 05:30,15,1393,1393.75,1392.25,1393.75,87
20120701|2012-06-15 06:00,15,1393.75,1396.5,1393.25,1396,152
20120701|2012-06-15 06:30,15,1396,1397.5,1394.5,1394.5,101
20120701|2012-06-15 07:00,15,1394.75,1394.75,1392.75,1393.75,231
20120701|2012-06-15 07:30,15,1393.75,1394.5,1392.5,1392.75,176
20120701|2012-06-15 08:00,15,1393,1394,1387.5,1388.75,927
20120701|2012-06-15 08:30,15,1389,1392,1388.75,1391.5,461
20120701|2012-06-15 09:00,15,1391.5,1393.25,1388.25,1390.5,805
20120701|2012-06-15 09:30,15,1390.5,1393.25,1383.25,1383.5,8260
20120701|2012-06-15 10:00,15,1383.5,1388.5,1382,1386.25,5561
20120701|2012-06-15 10:30,15,1386.5,1386.5,1382,1383.5,3930
20120701|2012-06-15 11:00,15,1383.75,1384.5,1373.25,1375.75,6612
20120701|2012-06-15 11:30,15,1376,1380,1375.25,1379.75,3166
20120701|2012-06-15 12:00,15,1379.5,1381.25,1373.75,1374.5,2671
20120701|2012-06-15 12:30,15,1374.75,1377.5,1370.75,1373.5,4530
20120701|2012-06-15 13:00,15,1373.5,1377.75,1372.5,1376.5,5907
20120701|2012-06-15 13:30,15,1377.25,1380.25,1376.75,1379.75,796
20120701|2012-06-17 17:00,18,1383,1390,1383,1383.75,1364
20120701|2012-06-17 17:30,18,1383.5,1384.25,1382.5,1383.25,146
20120701|2012-06-17 18:00,18,1383.25,1384.5,1383.25,1383.25,111
20120701|2012-06-17 18:30,18,1383.5,1384,1382.5,1383.75,117
20120701|2012-06-17 19:00,18,1383.75,1384,1383.25,1383.25,14
20120701|2012-06-17 19:30,18,1383.5,1384.75,1383.5,1384.5,109
20120701|2012-06-17 20:00,18,1384.75,1387.5,1384.25,1385,785
20120701|2012-06-17 20:30,18,1385.5,1385.75,1378.75,1380.5,530
20120701|2012-06-17 21:00,18,1379.75,1381,1378.75,1379.5,107
20120701|2012-06-17 21:30,18,1379.5,1380,1375.25,1379,357
20120701|2012-06-17 22:00,18,1378.75,1379.5,1377.5,1379,79
20120701|2012-06-17 22:30,18,1378.5,1381.5,1378,1381.25,46
20120701|2012-06-17 23:00,18,1381.25,1384,1381.25,1383.25,64
20120701|2012-06-17 23:30,18,1383.25,1384.75,1383.25,1383.5,49
20120701|2012-06-18 00:00,18,1384,1385.5,1383.75,1385,88
20120701|2012-06-18 00:30,18,1384.75,1387.25,1384,1385,231
20120701|2012-06-18 01:00,18,1385.25,1387.25,1384.75,1387,264
20120701|2012-06-18 01:30,18,1386.25,1387,1385.25,1386,267
20120701|2012-06-18 02:00,18,1386,1387.5,1386,1387.25,332
20120701|2012-06-18 02:30,18,1387.25,1389,1387,1388.75,708
20120701|2012-06-18 03:00,18,1388.75,1389.75,1386.25,1386.75,783
20120701|2012-06-18 03:30,18,1386.75,1386.75,1383.75,1385.25,452
20120701|2012-06-18 04:00,18,1385.75,1385.75,1383.75,1385,62
20120701|2012-06-18 04:30,18,1384.75,1385.25,1384,1385,106
20120701|2012-06-18 05:00,18,1386,1388,1386,1388,123
20120701|2012-06-18 05:30,18,1388,1388.25,1387,1387.5,110
20120701|2012-06-18 06:00,18,1387.75,1387.75,1386,1387,130
20120701|2012-06-18 06:30,18,1387.25,1388.5,1385.75,1388,356
20120701|2012-06-18 07:00,18,1388,1389,1387.25,1387.75,429
20120701|2012-06-18 07:30,18,1388,1388.75,1384,1385,387
20120701|2012-06-18 08:00,18,1384.5,1385,1382.5,1382.5,256
20120701|2012-06-18 08:30,18,1382.5,1387.25,1381,1387.25,549
20120701|2012-06-18 09:00,18,1387.25,1389.75,1387,1389,1090
20120701|2012-06-18 09:30,18,1388.75,1396.25,1385.5,1392,9258
20120701|2012-06-18 10:00,18,1392,1392.5,1384.75,1387.75,4094
20120701|2012-06-18 10:30,18,1387.75,1390.5,1386,1389,1388
20120701|2012-06-18 11:00,18,1388.75,1391.5,1387,1391.25,1952
20120701|2012-06-18 11:30,18,1391.25,1394.25,1389.5,1390.75,3308
20120701|2012-06-18 12:00,18,1390.5,1391.5,1389,1389.25,2555
20120701|2012-06-18 12:30,18,1389.5,1391.25,1383.5,1384.25,3236
20120701|2012-06-18 13:00,18,1384.25,1388,1384.25,1387.75,5331
20120701|2012-06-18 13:30,18,1387.5,1389.75,1387.5,1389,538
20120701|2012-06-18 17:00,19,1390,1397.75,1389,1393.75,706
20120701|2012-06-18 17:30,19,1393.5,1395,1393.5,1395,24
20120701|2012-06-18 18:00,19,1395,1395.75,1394.5,1395,192
20120701|2012-06-18 18:30,19,1395,1397.5,1395,1396.75,115
20120701|2012-06-18 19:00,19,1396.75,1398.5,1396.75,1398.5,89
20120701|2012-06-18 19:30,19,1398.5,1399.75,1397.25,1397.25,260
20120701|2012-06-18 20:00,19,1397,1406.25,1393.75,1406.25,989
20120701|2012-06-18 20:30,19,1406.25,1406.5,1404,1405.25,578
20120701|2012-06-18 21:00,19,1405.25,1405.25,1402,1403.75,195
20120701|2012-06-18 21:30,19,1404,1405,1402.25,1404.5,233
20120701|2012-06-18 22:00,19,1404.5,1406,1404.25,1405,106
20120701|2012-06-18 22:30,19,1405,1405.25,1404,1405.25,27
20120701|2012-06-18 23:00,19,1405.25,1405.25,1403.75,1404,132
20120701|2012-06-18 23:30,19,1404,1405,1404,1405,110
20120701|2012-06-19 00:00,19,1405,1405,1403.5,1403.5,67
20120701|2012-06-19 00:30,19,1403.75,1407,1403,1406,299
20120701|2012-06-19 01:00,19,1406.25,1408.25,1406.25,1407.5,331
20120701|2012-06-19 01:30,19,1407.5,1407.75,1405.75,1407,524
20120701|2012-06-19 02:00,19,1407,1407.25,1405.75,1405.75,271
20120701|2012-06-19 02:30,19,1405.75,1407.75,1405.5,1406,619
20120701|2012-06-19 03:00,19,1406,1406,1403,1404.5,887
20120701|2012-06-19 03:30,19,1404.5,1406,1403.75,1405.75,253
20120701|2012-06-19 04:00,19,1405.5,1409.5,1404,1408.75,732
20120701|2012-06-19 04:30,19,1408.5,1411.25,1408,1410,933
20120701|2012-06-19 05:00,19,1410,1414,1408.75,1412.75,626
20120701|2012-06-19 05:30,19,1412.5,1412.75,1411,1411,169
20120701|2012-06-19 06:00,19,1411.25,1415,1411.25,1415,461
20120701|2012-06-19 06:30,19,1415.5,1417.25,1412,1412.5,1375
20120701|2012-06-19 07:00,19,1412.25,1413,1410.75,1412.25,435
20120701|2012-06-19 07:30,19,1412.75,1414.5,1412,1413.75,397
20120701|2012-06-19 08:00,19,1414,1422,1414,1421.5,1344
20120701|2012-06-19 08:30,19,1421.5,1422,1417,1421,870
20120701|2012-06-19 09:00,19,1420.75,1421.25,1418.5,1419.25,965
20120701|2012-06-19 09:30,19,1419.25,1448,1419,1447.25,17738
20120701|2012-06-19 10:00,19,1447,1451.5,1436.25,1439.25,12008
20120701|2012-06-19 10:30,19,1439.25,1441.5,1435.25,1437.25,4174
20120701|2012-06-19 11:00,19,1437,1440.25,1436.25,1439.75,2249
20120701|2012-06-19 11:30,19,1439.75,1440,1432.5,1437,3860
20120701|2012-06-19 12:00,19,1437,1439,1436,1436.75,2980
20120701|2012-06-19 12:30,19,1437,1437.25,1432,1433.5,2718
20120701|2012-06-19 13:00,19,1434,1437,1432,1434,4384
20120701|2012-06-19 13:30,19,1434,1434,1431.25,1432.5,729
20120701|2012-06-19 17:00,20,1434,1439,1434,1438.75,768
20120701|2012-06-19 17:30,20,1438.75,1439,1438.25,1438.25,179
20120701|2012-06-19 18:00,20,1438,1439,1437,1437.75,88
20120701|2012-06-19 18:30,20,1437.75,1438.25,1436,1436,67
20120701|2012-06-19 19:00,20,1436,1436.75,1433.25,1436.75,162
20120701|2012-06-19 19:30,20,1436.75,1439.75,1436.75,1437.75,299
20120701|2012-06-19 20:00,20,1438,1442,1437.25,1442,593
20120701|2012-06-19 20:30,20,1442,1442.5,1439.75,1440.5,275
20120701|2012-06-19 21:00,20,1440.5,1441.75,1437,1441.75,346
20120701|2012-06-19 21:30,20,1441.5,1442.75,1440.75,1442.5,151
20120701|2012-06-19 22:00,20,1443,1444.75,1442.75,1444.75,439
20120701|2012-06-19 22:30,20,1444.75,1445,1444,1444,99
20120701|2012-06-19 23:00,20,1444,1444.75,1443.75,1444.75,29
20120701|2012-06-19 23:30,20,1444.75,1446.5,1444,1446,171
20120701|2012-06-20 00:00,20,1445.5,1446.25,1445.25,1445.75,34
20120701|2012-06-20 00:30,20,1445.5,1446.5,1443.75,1446.25,67
20120701|2012-06-20 01:00,20,1445.5,1445.5,1443.5,1445.5,71
20120701|2012-06-20 01:30,20,1445.5,1447,1444.5,1445.75,1151
20120701|2012-06-20 02:00,20,1445,1445.25,1443.5,1443.5,83
20120701|2012-06-20 02:30,20,1443.25,1443.5,1441,1441.25,128
20120701|2012-06-20 03:00,20,1441,1441.25,1440.75,1440.75,268
20120701|2012-06-20 03:30,20,1440.5,1442.25,1440,1441.5,293
20120701|2012-06-20 04:00,20,1442.25,1443.25,1440.75,1443,113
20120701|2012-06-20 04:30,20,1442.75,1445.25,1442.25,1445,532
20120701|2012-06-20 05:00,20,1445.5,1447,1444.5,1447,330
20120701|2012-06-20 05:30,20,1446.25,1447,1445.75,1445.75,357
20120701|2012-06-20 06:00,20,1446.75,1446.75,1445.25,1446,132
20120701|2012-06-20 06:30,20,1446,1446,1445,1445.25,245
20120701|2012-06-20 07:00,20,1445.25,1445.5,1436,1436,1007
20120701|2012-06-20 07:30,20,1435.5,1440.25,1426.25,1438,2123
20120701|2012-06-20 08:00,20,1437.75,1439,1434.5,1435.5,704
20120701|2012-06-20 08:30,20,1435.5,1437.25,1430.75,1435.5,909
20120701|2012-06-20 09:00,20,1435.5,1440,1435,1439.75,631
20120701|2012-06-20 09:30,20,1440,1445.5,1434.25,1437.75,6881
20120701|2012-06-20 10:00,20,1438,1439.75,1434.5,1438.75,3040
20120701|2012-06-20 10:30,20,1438.5,1440.75,1433.75,1434.25,2391
20120701|2012-06-20 11:00,20,1434,1440,1433.5,1437.5,1805
20120701|2012-06-20 11:30,20,1438,1440.25,1433.25,1439.5,2502
20120701|2012-06-20 12:00,20,1439.5,1441.75,1438.25,1440,2375
20120701|2012-06-20 12:30,20,1440.25,1444,1438.75,1444,2094
20120701|2012-06-20 13:00,20,1444,1447.25,1441.75,1442.25,4386
20120701|2012-06-20 13:30,20,1442.25,1443.75,1442,1443.5,376
20120701|2012-06-20 17:00,21,1443,1444,1436.5,1436.75,378
20120701|2012-06-20 17:30,21,1437.25,1437.75,1436.75,1437.25,46
20120701|2012-06-20 18:00,21,1437.25,1438.5,1437.25,1437.25,70
20120701|2012-06-20 18:30,21,1437,1438.75,1435.75,1438.25,112
20120701|2012-06-20 19:00,21,1438,1438,1436.5,1436.75,42
20120701|2012-06-20 19:30,21,1436.5,1437,1435,1435.25,97
20120701|2012-06-20 20:00,21,1434.75,1439.5,1433,1438.25,417
20120701|2012-06-20 20:30,21,1437.75,1439,1435.25,1436.75,176
20120701|2012-06-20 21:00,21,1436.25,1436.5,1433,1433.5,267
20120701|2012-06-20 21:30,21,1433.75,1434.75,1433,1434,92
20120701|2012-06-20 22:00,21,1433.5,1435,1433,1434.25,214
20120701|2012-06-20 22:30,21,1434,1434.25,1431,1432.25,121
20120701|2012-06-20 23:00,21,1433,1435,1433,1435,48
20120701|2012-06-20 23:30,21,1435,1436,1434.75,1435.5,41
20120701|2012-06-21 00:00,21,1435.25,1435.75,1435,1435,14
20120701|2012-06-21 00:30,21,1435.25,1437,1434,1436,73
20120701|2012-06-21 01:00,21,1435.25,1438.25,1434.5,1438.25,93
20120701|2012-06-21 01:30,21,1438,1438.75,1436.25,1437.5,142
20120701|2012-06-21 02:00,21,1438,1440.75,1438,1439.25,80
20120701|2012-06-21 02:30,21,1439.25,1440,1436,1436,61
20120701|2012-06-21 03:00,21,1436,1436.25,1434,1435.5,69
20120701|2012-06-21 03:30,21,1434.5,1437.5,1434,1434.5,163
20120701|2012-06-21 04:00,21,1434.5,1434.75,1433,1434,109
20120701|2012-06-21 04:30,21,1434.5,1436.5,1433.5,1436.5,42
20120701|2012-06-21 05:00,21,1436.5,1440.25,1436.5,1440.25,78
20120701|2012-06-21 05:30,21,1439.5,1440.25,1436.25,1437,151
20120701|2012-06-21 06:00,21,1438.25,1440.25,1438,1440.25,95
20120701|2012-06-21 06:30,21,1440.25,1442.75,1436.25,1437.25,186
20120701|2012-06-21 07:00,21,1437,1439.25,1435.75,1438.25,302
20120701|2012-06-21 07:30,21,1438.5,1442.75,1437.75,1441,562
20120701|2012-06-21 08:00,21,1440.75,1441.5,1439.25,1439.75,441
20120701|2012-06-21 08:30,21,1439.5,1442.75,1439.5,1442.5,452
20120701|2012-06-21 09:00,21,1442,1448,1440.5,1446,2227
20120701|2012-06-21 09:30,21,1446,1455.75,1445.75,1455.25,7093
20120701|2012-06-21 10:00,21,1455.25,1456.5,1448,1451.5,4335
20120701|2012-06-21 10:30,21,1451.5,1454.75,1450,1450.25,2567
20120701|2012-06-21 11:00,21,1450.25,1450.5,1439.25,1446.75,5631
20120701|2012-06-21 11:30,21,1446.75,1448,1441.75,1446.25,2301
20120701|2012-06-21 12:00,21,1446.25,1447,1443.25,1443.75,1771
20120701|2012-06-21 12:30,21,1444,1452.5,1443.5,1448.75,2180
20120701|2012-06-21 13:00,21,1448.5,1449.5,1438.25,1443.5,3130
20120701|2012-06-21 13:30,21,1443,1443.5,1439,1439,559
20120701|2012-06-21 17:00,22,1437,1440.25,1435,1440.25,193
20120701|2012-06-21 17:30,22,1440.25,1441,1440,1440.25,108
20120701|2012-06-21 18:00,22,1440.25,1441.25,1439.75,1441,73
20120701|2012-06-21 18:30,22,1441,1442.75,1441,1442.25,90
20120701|2012-06-21 19:00,22,1443,1445,1442.75,1443.5,194
20120701|2012-06-21 19:30,22,1444,1446,1443.5,1444.5,138
20120701|2012-06-21 20:00,22,1444.25,1444.25,1441,1442.5,144
20120701|2012-06-21 20:30,22,1442.5,1443,1442.5,1443,4
20120701|2012-06-21 21:00,22,1442,1442.75,1441.25,1442.75,31
20120701|2012-06-21 21:30,22,1442.5,1443,1440.5,1441,43
20120701|2012-06-21 22:00,22,1440.75,1441.5,1440,1441,24
20120701|2012-06-21 22:30,22,1441,1441,1439.75,1440.25,80
20120701|2012-06-21 23:00,22,1440,1441.75,1439.75,1441.75,17
20120701|2012-06-21 23:30,22,1442,1442,1440.25,1440.25,37
20120701|2012-06-22 00:00,22,1440,1440.75,1439.75,1440.25,18
20120701|2012-06-22 00:30,22,1440,1440.25,1439,1440,28
20120701|2012-06-22 01:00,22,1440.5,1441.25,1439.5,1440,38
20120701|2012-06-22 01:30,22,1440.25,1441.25,1439,1440.5,19
20120701|2012-06-22 02:00,22,1440.5,1441.5,1438.75,1440,56
20120701|2012-06-22 02:30,22,1440,1441.75,1440,1441.75,39
20120701|2012-06-22 03:00,22,1441.75,1444.75,1441.75,1444.75,125
20120701|2012-06-22 03:30,22,1444.75,1446.5,1444.75,1446.5,155
20120701|2012-06-22 04:00,22,1446.5,1447,1446.25,1446.5,91
20120701|2012-06-22 04:30,22,1446.5,1452.75,1445.75,1452.75,470
20120701|2012-06-22 05:00,22,1452.5,1454.25,1451.75,1453.75,386
20120701|2012-06-22 05:30,22,1453.75,1454,1452.75,1454,104
20120701|2012-06-22 06:00,22,1453.75,1454.75,1453.5,1453.5,232
20120701|2012-06-22 06:30,22,1453.5,1454.75,1453,1454.25,188
20120701|2012-06-22 07:00,22,1454.5,1454.75,1449,1450.25,301
20120701|2012-06-22 07:30,22,1450.5,1452,1447.5,1450,529
20120701|2012-06-22 08:00,22,1449.25,1452.5,1446.75,1452,741
20120701|2012-06-22 08:30,22,1451.75,1457,1451.25,1455.5,1106
20120701|2012-06-22 09:00,22,1455.25,1458.5,1454,1455.75,761
20120701|2012-06-22 09:30,22,1455.75,1464,1452.5,1461,5506
20120701|2012-06-22 10:00,22,1460.75,1464.25,1456,1459.5,3293
20120701|2012-06-22 10:30,22,1459.25,1460,1455.75,1458.75,1396
20120701|2012-06-22 11:00,22,1459,1461.75,1457.25,1459,963
20120701|2012-06-22 11:30,22,1458.5,1459.25,1452.75,1453.5,1534
20120701|2012-06-22 12:00,22,1453.5,1454.5,1442.5,1446.25,4006
20120701|2012-06-22 12:30,22,1446,1447.5,1444,1446,1392
20120701|2012-06-22 13:00,22,1445.75,1449.75,1441.25,1443.25,4818
20120701|2012-06-22 13:30,22,1443.25,1444.5,1440.5,1441.5,1225
20120701|2012-06-24 17:00,25,1461.5,1470.5,1458.5,1465.5,630
20120701|2012-06-24 17:30,25,1465.25,1466.75,1464.5,1466,99
20120701|2012-06-24 18:00,25,1466.5,1468,1466,1467.75,145
20120701|2012-06-24 18:30,25,1467.75,1468.5,1467,1467.25,200
20120701|2012-06-24 19:00,25,1468,1468.5,1466.75,1468.5,76
20120701|2012-06-24 19:30,25,1468.5,1469.75,1465.75,1468.25,155
20120701|2012-06-24 20:00,25,1468.25,1469.75,1468,1469.75,593
20120701|2012-06-24 20:30,25,1469.25,1473,1468.75,1472.75,399
20120701|2012-06-24 21:00,25,1472.75,1475,1470.75,1471.5,200
20120701|2012-06-24 21:30,25,1471.75,1473,1471.5,1471.75,87
20120701|2012-06-24 22:00,25,1472.5,1473.25,1470.75,1473.25,55
20120701|2012-06-24 22:30,25,1472,1473,1471.25,1473,25
20120701|2012-06-24 23:00,25,1472,1473.25,1472,1473,35
20120701|2012-06-24 23:30,25,1473.75,1475,1473.75,1475,26
20120701|2012-06-25 00:00,25,1474.25,1475,1473.75,1475,14
20120701|2012-06-25 00:30,25,1473.75,1478.25,1472.75,1477.5,421
20120701|2012-06-25 01:00,25,1477,1480,1477,1479.25,161
20120701|2012-06-25 01:30,25,1479,1479,1470.25,1473.5,229
20120701|2012-06-25 02:00,25,1473.5,1474.25,1472.5,1474.25,65
20120701|2012-06-25 02:30,25,1474.25,1480,1474.25,1478,83
20120701|2012-06-25 03:00,25,1478,1478.5,1477,1478.25,206
20120701|2012-06-25 03:30,25,1477.5,1479,1477.5,1479,19
20120701|2012-06-25 04:00,25,1479,1479,1478.25,1478.5,124
20120701|2012-06-25 04:30,25,1478.5,1479,1477.5,1478.75,32
20120701|2012-06-25 05:00,25,1478.75,1478.75,1476.25,1476.25,30
20120701|2012-06-25 05:30,25,1476.75,1477,1476,1476.75,112
20120701|2012-06-25 06:00,25,1476.75,1477.75,1475.5,1476.75,150
20120701|2012-06-25 06:30,25,1475.75,1475.75,1474.5,1474.75,54
20120701|2012-06-25 07:00,25,1475,1477.75,1474.75,1476.25,265
20120701|2012-06-25 07:30,25,1476.75,1479.5,1476.75,1478.5,338
20120701|2012-06-25 08:00,25,1478.75,1480.75,1476.5,1477,412
20120701|2012-06-25 08:30,25,1477,1480,1472.25,1479.25,769
20120701|2012-06-25 09:00,25,1479.5,1485,1477.25,1479.5,1277
20120701|2012-06-25 09:30,25,1479.5,1491.25,1473.75,1488.75,3403
20120701|2012-06-25 10:00,25,1488.75,1490,1485.5,1486.75,1572
20120701|2012-06-25 10:30,25,1486.75,1489,1484.5,1485.5,778
20120701|2012-06-25 11:00,25,1485.5,1486.75,1480.75,1481.5,796
20120701|2012-06-25 11:30,25,1481,1481.75,1471.25,1471.5,1146
20120701|2012-06-25 12:00,25,1472.25,1480.25,1470.25,1479.5,543
20120701|2012-06-25 12:30,25,1479.25,1483,1474.75,1482.75,911
20120701|2012-06-25 13:00,25,1483,1483.25,1477,1479.5,502
20120701|2012-06-25 13:30,25,1478.75,1485,1478.75,1483.25,715
20120701|2012-06-25 17:00,26,1489.75,1496.75,1488,1495.5,387
20120701|2012-06-25 17:30,26,1494.75,1496.75,1492.75,1493.5,60
20120701|2012-06-25 18:00,26,1494,1494.5,1487.75,1488.25,118
20120701|2012-06-25 18:30,26,1487.75,1488.5,1481.75,1487.25,142
20120701|2012-06-25 19:00,26,1488,1489.5,1487,1487,31
20120701|2012-06-25 19:30,26,1486.5,1490.5,1486.5,1488.5,21
20120701|2012-06-25 20:00,26,1488,1488.5,1478.5,1479.75,381
20120701|2012-06-25 20:30,26,1479.5,1479.75,1475.75,1476,122
20120701|2012-06-25 21:00,26,1475.75,1476,1474,1475.75,28
20120701|2012-06-25 21:30,26,1474.5,1480.5,1474.5,1479.25,89
20120701|2012-06-25 22:00,26,1477.25,1480.25,1477.25,1479.75,25
20120701|2012-06-25 22:30,26,1479.75,1481,1479.75,1481,18
20120701|2012-06-25 23:30,26,1480.25,1481.25,1480.25,1481.25,2
20120701|2012-06-26 00:00,26,1480.25,1480.25,1480.25,1480.25,1
20120701|2012-06-26 00:30,26,1480.25,1482.25,1478,1479,90
20120701|2012-06-26 01:00,26,1480.5,1481.25,1480,1480,30
20120701|2012-06-26 01:30,26,1480.5,1482.75,1477.75,1482.25,105
20120701|2012-06-26 02:00,26,1481,1482,1481,1482,17
20120701|2012-06-26 02:30,26,1481.5,1483.75,1481.25,1482.5,34
20120701|2012-06-26 03:00,26,1482.25,1483.75,1482,1483.5,13
20120701|2012-06-26 03:30,26,1483,1483,1476.25,1476.5,29
20120701|2012-06-26 04:00,26,1476.5,1478,1475,1475.5,58
20120701|2012-06-26 04:30,26,1476.25,1479.25,1476.25,1477.75,20
20120701|2012-06-26 05:00,26,1478.5,1483.5,1478.25,1482.75,23
20120701|2012-06-26 05:30,26,1483.5,1483.5,1480.5,1482.25,43
20120701|2012-06-26 06:00,26,1483,1483,1480.25,1480.75,24
20120701|2012-06-26 06:30,26,1480,1482.75,1478.25,1482.75,25
20120701|2012-06-26 07:00,26,1483.5,1487.75,1482.75,1487.75,292
20120701|2012-06-26 07:30,26,1487.75,1494.75,1487.5,1493,518
20120701|2012-06-26 08:00,26,1493,1493.5,1487,1491.5,171
20120701|2012-06-26 08:30,26,1491.5,1494.5,1491.25,1493,215
20120701|2012-06-26 09:00,26,1492.75,1495,1491.25,1493.25,569
20120701|2012-06-26 09:30,26,1493.75,1494.25,1477.5,1481.5,2709
20120701|2012-06-26 10:00,26,1481.5,1482.75,1475.25,1477.5,1252
20120701|2012-06-26 10:30,26,1478.5,1481,1473.25,1480.5,819
20120701|2012-06-26 11:00,26,1481.25,1482.25,1477.25,1479.25,524
20120701|2012-06-26 11:30,26,1479.25,1479.25,1472.25,1476,939
20120701|2012-06-26 12:00,26,1476.25,1476.25,1467.75,1468,1209
20120701|2012-06-26 12:30,26,1468,1474.5,1467.5,1471.75,675
20120701|2012-06-26 13:00,26,1471.75,1476.5,1470.5,1476,1155
20120701|2012-06-26 13:30,26,1475.5,1475.75,1466,1471.5,913
20120701|2012-06-26 17:00,27,1471.5,1475.75,1469.25,1470,69
20120701|2012-06-26 17:30,27,1471.75,1474,1470.75,1473.5,33
20120701|2012-06-26 18:00,27,1473.5,1474.5,1472,1472,34
20120701|2012-06-26 18:30,27,1472.5,1474.25,1472,1474.25,10
20120701|2012-06-26 19:00,27,1473.25,1474.25,1472.5,1473.25,35
20120701|2012-06-26 19:30,27,1474.25,1475.75,1473.75,1474.5,43
20120701|2012-06-26 20:00,27,1475.75,1481,1474.5,1474.5,241
20120701|2012-06-26 20:30,27,1476.75,1478.25,1473.75,1473.75,43
20120701|2012-06-26 21:00,27,1474.25,1474.5,1471,1474.5,80
20120701|2012-06-26 21:30,27,1473.75,1477.75,1472.75,1477.5,93
20120701|2012-06-26 22:00,27,1476.25,1479.75,1476.25,1478,49
20120701|2012-06-26 22:30,27,1478,1478,1477,1477,10
20120701|2012-06-26 23:00,27,1476.75,1477.5,1476.75,1477.5,4
20120701|2012-06-26 23:30,27,1478,1478,1477,1477.5,3
20120701|2012-06-27 00:00,27,1476.75,1478.25,1476.75,1478.25,11
20120701|2012-06-27 00:30,27,1477.25,1481.25,1477.25,1479.75,104
20120701|2012-06-27 01:00,27,1478.75,1479.75,1478.25,1479.5,15
20120701|2012-06-27 01:30,27,1480,1480.5,1477.5,1480.5,56
20120701|2012-06-27 02:00,27,1480.5,1482,1479,1481.75,83
20120701|2012-06-27 02:30,27,1481.75,1482,1480.5,1482,40
20120701|2012-06-27 03:00,27,1481.75,1482.5,1480.75,1480.75,20
20120701|2012-06-27 03:30,27,1480.5,1480.5,1477.75,1478.75,38
20120701|2012-06-27 04:00,27,1481.75,1481.75,1481.5,1481.5,13
20120701|2012-06-27 04:30,27,1482.25,1484,1481.25,1483.75,16
20120701|2012-06-27 05:00,27,1483.75,1485,1483.25,1483.25,19
20120701|2012-06-27 05:30,27,1483.5,1483.5,1478.5,1480,31
20120701|2012-06-27 06:00,27,1480.25,1486.5,1480.25,1486.5,48
20120701|2012-06-27 06:30,27,1485.75,1489,1485,1489,61
20120701|2012-06-27 07:00,27,1489,1489.25,1485.75,1487,152
20120701|2012-06-27 07:30,27,1487.5,1493,1487.25,1490.25,467
20120701|2012-06-27 08:00,27,1490.5,1492.75,1488.25,1490,457
20120701|2012-06-27 08:30,27,1490,1490.25,1486.5,1487.25,317
20120701|2012-06-27 09:00,27,1487.25,1489.5,1480.75,1487.75,398
20120701|2012-06-27 09:30,27,1487.75,1495,1486.25,1493.5,2018
20120701|2012-06-27 10:00,27,1493.5,1495,1490,1492.75,957
20120701|2012-06-27 10:30,27,1492.75,1497.5,1492,1497.5,1063
20120701|2012-06-27 11:00,27,1497.25,1497.5,1491.75,1494.5,757
20120701|2012-06-27 11:30,27,1494.5,1495,1490,1490.5,701
20120701|2012-06-27 12:00,27,1490,1490.75,1488,1489.75,409
20120701|2012-06-27 12:30,27,1489.75,1490,1483,1484,1261
20120701|2012-06-27 13:00,27,1483.75,1484,1475.75,1476.75,649
20120701|2012-06-27 13:30,27,1476.75,1477.75,1467,1473,1734
20120701|2012-06-27 17:00,28,1475,1475,1472.75,1474.5,110
20120701|2012-06-27 17:30,28,1474.5,1474.5,1472.75,1473,18
20120701|2012-06-27 18:00,28,1474,1474.75,1473.75,1474.75,23
20120701|2012-06-27 18:30,28,1474.5,1474.75,1474,1474.75,11
20120701|2012-06-27 19:00,28,1475,1475.5,1474.75,1475.5,37
20120701|2012-06-27 19:30,28,1475.25,1479,1475.25,1479,49
20120701|2012-06-27 20:00,28,1479.5,1480,1477.25,1480,131
20120701|2012-06-27 20:30,28,1480.25,1481,1477,1478.5,49
20120701|2012-06-27 21:00,28,1477.75,1477.75,1475.75,1477.25,12
20120701|2012-06-27 21:30,28,1477.25,1481,1475.5,1481,20
20120701|2012-06-27 22:00,28,1481,1481,1477,1477.75,45
20120701|2012-06-27 22:30,28,1477.25,1477.25,1477,1477.25,4
20120701|2012-06-27 23:00,28,1477,1477.5,1476.75,1476.75,6
20120701|2012-06-27 23:30,28,1476.5,1476.75,1476.5,1476.75,4
20120701|2012-06-28 00:00,28,1477,1477.5,1474.75,1475.75,11
20120701|2012-06-28 00:30,28,1475.75,1475.75,1473,1474.75,21
20120701|2012-06-28 01:00,28,1475.25,1475.75,1473.25,1473.5,20
20120701|2012-06-28 01:30,28,1474.75,1474.75,1472.75,1472.75,41
20120701|2012-06-28 02:00,28,1474.5,1474.5,1474.5,1474.5,9
20120701|2012-06-28 02:30,28,1475,1475,1475,1475,2
20120701|2012-06-28 03:00,28,1474.75,1474.75,1471,1472,10
20120701|2012-06-28 03:30,28,1473.5,1473.5,1473.5,1473.5,6
20120701|2012-06-28 04:00,28,1475.75,1477.5,1475,1477.5,43
20120701|2012-06-28 04:30,28,1477.25,1477.5,1474.75,1476.25,133
20120701|2012-06-28 05:00,28,1475,1477.75,1475,1477,28
20120701|2012-06-28 05:30,28,1477,1477.5,1472.25,1474,29
20120701|2012-06-28 06:00,28,1474,1475,1473,1475,68
20120701|2012-06-28 06:30,28,1474,1476,1472.25,1476,186
20120701|2012-06-28 07:00,28,1476,1477.75,1474,1477.5,177
20120701|2012-06-28 07:30,28,1477.5,1481,1476.5,1477.75,509
20120701|2012-06-28 08:00,28,1477.25,1477.75,1455.75,1466.5,238
20120701|2012-06-28 08:30,28,1467,1468.25,1462.5,1465,134
20120701|2012-06-28 09:00,28,1466.75,1469.75,1465,1467,239
20120701|2012-06-28 09:30,28,1467,1475.75,1465.5,1468.5,1564
20120701|2012-06-28 10:00,28,1468.75,1471.25,1465,1465,1027
20120701|2012-06-28 10:30,28,1464.75,1466.75,1461.75,1465.75,569
20120701|2012-06-28 11:00,28,1466.25,1470.5,1465,1468,390
20120701|2012-06-28 11:30,28,1468,1468.25,1464.5,1465.5,257
20120701|2012-06-28 12:00,28,1465,1471.25,1465,1469.5,288
20120701|2012-06-28 12:30,28,1469.75,1471.75,1468,1471.75,411
20120701|2012-06-28 13:00,28,1471.25,1472,1467.25,1467.25,792
20120701|2012-06-28 13:30,28,1467.25,1469.25,1460,1466.25,1220
20120701|2012-06-28 17:00,29,1467.5,1471,1467.5,1471,70
20120701|2012-06-28 17:30,29,1469.25,1471,1469.25,1471,10
20120701|2012-06-28 18:00,29,1472.75,1473,1472.75,1473,4
20120701|2012-06-28 18:30,29,1472.25,1473.25,1472.25,1473.25,10
20120701|2012-06-28 19:00,29,1473.25,1473.25,1471.75,1471.75,15
20120701|2012-06-28 19:30,29,1474,1474,1473.75,1474,22
20120701|2012-06-28 20:00,29,1475.5,1478,1475.25,1477.5,18
20120701|2012-06-28 20:30,29,1476.5,1477.5,1476.5,1477.5,6
20120701|2012-06-28 21:00,29,1476.75,1476.75,1476.75,1476.75,1
20120701|2012-06-28 21:30,29,1476.25,1476.25,1475.75,1475.75,2
20120701|2012-06-28 22:00,29,1479.25,1479.75,1475.25,1475.25,5
20120701|2012-06-28 22:30,29,1476.5,1476.5,1476.5,1476.5,1
20120701|2012-06-28 23:00,29,1478.25,1478.25,1477.25,1478.25,4
20120701|2012-06-28 23:30,29,1478.25,1480,1477.75,1480,45
20120701|2012-06-29 00:00,29,1478.5,1479.5,1477.5,1479.5,23
20120701|2012-06-29 00:30,29,1479.5,1484,1479.5,1483,42
20120701|2012-06-29 01:00,29,1483.5,1485.25,1483.5,1484.75,23
20120701|2012-06-29 01:30,29,1485.5,1485.75,1484.75,1484.75,5
20120701|2012-06-29 02:00,29,1485.25,1485.5,1485,1485.5,4
20120701|2012-06-29 02:30,29,1485,1485,1483.75,1484,37
20120701|2012-06-29 03:00,29,1482.5,1483.25,1481.5,1483.25,24
20120701|2012-06-29 03:30,29,1482,1482.5,1480.25,1480.5,28
20120701|2012-06-29 04:00,29,1479.5,1479.5,1474.5,1475.5,8
20120701|2012-06-29 04:30,29,1476,1476,1476,1476,34
20120701|2012-06-29 05:30,29,1476,1476,1476,1476,5
20120701|2012-06-29 06:00,29,1480.5,1481.5,1480.5,1481.5,28
20120701|2012-06-29 06:30,29,1482.5,1483.5,1481,1481,91
20120701|2012-06-29 07:00,29,1481,1485,1479.75,1485,135
20120701|2012-06-29 07:30,29,1476,1492.25,1466,1490,598
20120701|2012-06-29 08:00,29,1489,1497,1487.5,1490.5,256
20120701|2012-06-29 08:30,29,1488.75,1489,1484.5,1485,207
20120701|2012-06-29 09:00,29,1485,1492.75,1485,1491.75,116
20120701|2012-06-29 09:30,29,1490.75,1491.25,1484.75,1486.25,224
20120701|2012-06-29 10:00,29,1486,1493.75,1486,1493.25,180
20120701|2012-06-29 10:30,29,1493.25,1503,1492,1498.5,358
20120701|2012-06-29 11:00,29,1499.25,1502.75,1498,1501.5,159
20120701|2012-06-29 11:30,29,1501.75,1502.5,1498.25,1502,198
20120701|2012-06-29 12:00,29,1501.25,1508.5,1499.75,1506,402
20120701|2012-06-29 12:30,29,1507.25,1512,1506.5,1509,269
20120701|2012-06-29 13:00,29,1508.5,1517.75,1507.75,1512.25,267
20120701|2012-06-29 13:30,29,1513.25,1517,1510,1513.5,251
20120701|2012-07-01 17:00,2,1526,1532,1524.75,1530,135
20120701|2012-07-01 17:30,2,1530.75,1536,1530.75,1535.75,6
20120701|2012-07-01 18:00,2,1538.75,1539,1538.75,1539,3
20120701|2012-07-01 18:30,2,1539.5,1539.5,1539.5,1539.5,1
20120701|2012-07-01 19:00,2,1541.5,1542,1540,1540,9
20120701|2012-07-01 19:30,2,1541.5,1542,1539,1539,63
20120701|2012-07-01 20:00,2,1539,1539,1529,1529,12
20120701|2012-07-01 20:30,2,1527.25,1529,1527.25,1529,7
20120701|2012-07-01 21:00,2,1528,1528,1525,1525.25,68
20120701|2012-07-01 21:30,2,1525,1526,1524,1524.75,62
20120701|2012-07-01 22:00,2,1524.75,1524.75,1523.25,1523.25,3
20120701|2012-07-01 22:30,2,1523.5,1523.5,1523.5,1523.5,1
20120701|2012-07-01 23:30,2,1528,1528,1528,1528,2
20120701|2012-07-02 00:30,2,1528.5,1528.5,1528.5,1528.5,1
20120701|2012-07-02 01:30,2,1526,1526.25,1526,1526.25,3
20120701|2012-07-02 02:00,2,1527,1527,1527,1527,3
20120701|2012-07-02 04:00,2,1530.75,1530.75,1530.75,1530.75,1
20120701|2012-07-02 05:30,2,1531.5,1531.5,1531.5,1531.5,1
20120701|2012-07-02 06:00,2,1532,1532,1531,1531.25,3
20120701|2012-07-02 06:30,2,1530.75,1531.75,1530.75,1531.75,10
20120701|2012-07-02 07:00,2,1530,1532.5,1530,1532.5,23
20120701|2012-07-02 07:30,2,1532.5,1535,1530,1535,42
20120701|2012-07-02 08:00,2,1535.5,1537.5,1532.5,1535,31
20120701|2012-07-02 08:30,2,1536.25,1537,1534.5,1536,25
20120701|2012-07-02 09:00,2,1535.25,1536,1531,1532,234
20120701|2012-07-02 09:30,2,1531,1531.5,1525.5,1529.25,215
20120701|2012-07-02 10:00,2,1529.5,1531,1525.75,1525.75,88
20120701|2012-07-02 10:30,2,1526.5,1529.75,1526.5,1529.5,49
20120701|2012-07-02 11:00,2,1530,1530,1523,1528.5,107
20120701|2012-07-02 11:30,2,1529.5,1532.25,1529,1529,35
20120701|2012-07-02 12:00,2,1529.5,1530.5,1524,1525,62
20120701|2012-07-02 12:30,2,1524,1528.75,1522.5,1527.5,68
20120701|2012-07-02 13:00,2,1526.5,1532.25,1526.5,1530,58
20120701|2012-07-02 13:30,2,1530,1533.75,1530,1532.75,64
20120701|2012-07-02 17:00,3,1545.25,1553.75,1539.75,1545.75,71
20120701|2012-07-02 17:30,3,1540.25,1540.75,1539.25,1539.25,4
20120701|2012-07-02 18:00,3,1539.25,1539.75,1539,1539.75,6
20120701|2012-07-02 18:30,3,1539.75,1540,1539.5,1539.5,4
20120701|2012-07-02 19:00,3,1539.5,1540,1539.5,1540,3
20120701|2012-07-02 19:30,3,1541,1541,1537.5,1537.5,22
20120701|2012-07-02 20:00,3,1536.75,1537,1535.75,1536,8
20120701|2012-07-02 20:30,3,1534.5,1534.5,1534.5,1534.5,2
20120701|2012-07-02 21:30,3,1539.25,1540.25,1539.25,1540.25,7
20120701|2012-07-02 22:00,3,1538.25,1538.25,1536.75,1536.75,3
20120701|2012-07-02 22:30,3,1539,1539,1539,1539,1
20120701|2012-07-02 23:30,3,1540.25,1540.75,1540.25,1540.75,2
20120701|2012-07-03 00:30,3,1540.25,1540.5,1540.25,1540.25,4
20120701|2012-07-03 01:30,3,1542.5,1548,1542.5,1548,60
20120701|2012-07-03 02:30,3,1548,1550,1548,1550,34
20120701|2012-07-03 03:00,3,1549.5,1549.75,1548,1548.25,10
20120701|2012-07-03 07:00,3,1545.75,1546,1540.5,1540.75,9
20120701|2012-07-03 07:30,3,1539.75,1542,1539.75,1542,7
20120701|2012-07-03 08:00,3,1542,1545,1542,1545,3
20120701|2012-07-03 08:30,3,1545,1550,1545,1550,64
20120701|2012-07-03 09:00,3,1550,1550.5,1547.5,1547.5,52
20120701|2012-07-03 09:30,3,1548.5,1552,1544.75,1552,81
20120701|2012-07-03 10:00,3,1553,1561,1553,1560,294
20120701|2012-07-03 10:30,3,1560.75,1564.5,1559.25,1562,130
20120701|2012-07-03 11:00,3,1561.5,1564.25,1560.5,1563.5,142
20120701|2012-07-03 11:30,3,1564,1578,1564,1569,190
20120701|2012-07-05 09:30,5,1588.5,1619,1586.75,1619,373
20120701|2012-07-05 10:00,5,1619,1633,1614.5,1632,113
20120701|2012-07-05 10:30,5,1634.5,1644.5,1633,1633,113
20120701|2012-07-05 11:00,5,1634.5,1634.5,1623.75,1625.5,37
20120701|2012-07-05 11:30,5,1624,1625,1617.5,1621.25,84
20120701|2012-07-05 12:00,5,1620,1622.5,1620,1622.25,11
20120701|2012-07-05 12:30,5,1621.5,1622,1618.25,1618.25,51
20120701|2012-07-05 13:00,5,1621.5,1625,1620.25,1623,90
20120701|2012-07-05 13:30,5,1621,1628.75,1620.75,1626.5,81
20120701|2012-07-05 17:00,6,1625.75,1625.75,1621.5,1621.5,7
20120701|2012-07-05 17:30,6,1625.25,1625.25,1624.75,1624.75,5
20120701|2012-07-05 18:00,6,1624.75,1624.75,1624.75,1624.75,6
20120701|2012-07-05 19:00,6,1624,1624,1624,1624,5
20120701|2012-07-05 19:30,6,1619,1619,1618.25,1618.25,7
20120701|2012-07-05 21:00,6,1617.5,1617.5,1617.5,1617.5,2
20120701|2012-07-05 21:30,6,1617,1620,1617,1620,4
20120701|2012-07-05 22:30,6,1619,1619.25,1619,1619.25,2
20120701|2012-07-05 23:00,6,1619.25,1620,1619.25,1620,8
20120701|2012-07-05 23:30,6,1619.25,1621,1619.25,1621,9
20120701|2012-07-06 00:00,6,1619.25,1620,1619.25,1620,10
20120701|2012-07-06 00:30,6,1618,1618,1614,1615,8
20120701|2012-07-06 01:00,6,1617,1617,1616.25,1616.5,6
20120701|2012-07-06 01:30,6,1612,1612,1612,1612,2
20120701|2012-07-06 02:00,6,1617,1618,1617,1618,6
20120701|2012-07-06 03:30,6,1615.25,1615.25,1615.25,1615.25,1
20120701|2012-07-06 04:30,6,1611,1611,1611,1611,1
20120701|2012-07-06 05:30,6,1614.5,1614.5,1614.5,1614.5,3
20120701|2012-07-06 06:30,6,1618.5,1618.5,1618.5,1618.5,3
20120701|2012-07-06 07:00,6,1616,1616,1612,1612,3
20120701|2012-07-06 07:30,6,1610,1610,1605,1607,67
20120701|2012-07-06 08:00,6,1608.25,1618,1607.75,1618,120
20120701|2012-07-06 08:30,6,1618,1618.75,1616,1616.75,34
20120701|2012-07-06 09:00,6,1615.5,1615.75,1613.25,1615.75,27
20120701|2012-07-06 09:30,6,1616,1620,1612.5,1620,56
20120701|2012-07-06 10:00,6,1620,1626.75,1620,1626,82
20120701|2012-07-06 10:30,6,1626.75,1627,1621.25,1624.5,72
20120701|2012-07-06 11:00,6,1624.25,1631.5,1624,1631.5,52
20120701|2012-07-06 11:30,6,1631.25,1633.75,1629,1633.75,52
20120701|2012-07-06 12:00,6,1634.75,1634.75,1627.75,1628.25,29
20120701|2012-07-06 12:30,6,1627.25,1627.75,1625.5,1627.75,14
20120701|2012-07-06 13:00,6,1629.25,1629.5,1626.5,1626.5,9
20120701|2012-07-06 13:30,6,1626.5,1627.25,1619.25,1621.75,59
20120701|2012-07-08 17:00,9,1637.5,1648.75,1637.5,1647.75,57
20120701|2012-07-08 17:30,9,1642.25,1643.25,1642.25,1643.25,2
20120701|2012-07-08 19:00,9,1643.5,1643.5,1641.25,1641.25,3
20120701|2012-07-08 19:30,9,1641,1641,1641,1641,1
20120701|2012-07-08 20:00,9,1641,1641.5,1638.5,1641.25,17
20120701|2012-07-08 20:30,9,1640,1643,1640,1643,10
20120701|2012-07-08 21:00,9,1642.25,1643.75,1642.25,1643.75,8
20120701|2012-07-08 22:00,9,1648,1648,1648,1648,3
20120701|2012-07-08 22:30,9,1648,1648,1646.5,1646.5,2
20120701|2012-07-08 23:00,9,1648,1651,1648,1651,3
20120701|2012-07-09 00:00,9,1650.5,1650.5,1650.25,1650.25,3
20120701|2012-07-09 00:30,9,1651,1651,1651,1651,83
20120701|2012-07-09 01:00,9,1651,1651,1651,1651,5
20120701|2012-07-09 01:30,9,1650.5,1653.5,1650.5,1653.5,3
20120701|2012-07-09 02:00,9,1653.5,1653.5,1653.5,1653.5,2
20120701|2012-07-09 03:00,9,1654,1654,1654,1654,5
20120701|2012-07-09 03:30,9,1654,1654,1654,1654,2
20120701|2012-07-09 04:00,9,1655,1655,1655,1655,2
20120701|2012-07-09 05:00,9,1655,1655,1655,1655,1
20120701|2012-07-09 05:30,9,1655,1655,1655,1655,1
20120701|2012-07-09 06:00,9,1651.25,1651.25,1651.25,1651.25,2
20120701|2012-07-09 06:30,9,1651.25,1652.75,1651.25,1652.75,40
20120701|2012-07-09 07:00,9,1652.75,1653.5,1652.75,1653.5,5
20120701|2012-07-09 07:30,9,1655,1657,1655,1655,26
20120701|2012-07-09 08:00,9,1657.75,1660,1657.75,1658.75,17
20120701|2012-07-09 08:30,9,1658.5,1661.25,1658.5,1660.5,38
20120701|2012-07-09 09:00,9,1661.5,1667,1661.25,1667,41
20120701|2012-07-09 09:30,9,1673.75,1679.5,1663.5,1663.5,96
20120701|2012-07-09 10:00,9,1663.25,1663.5,1662.5,1663.5,64
20120701|2012-07-09 10:30,9,1662,1671.75,1662,1671.75,41
20120701|2012-07-09 11:00,9,1674.5,1675,1671.25,1671.25,17
20120701|2012-07-09 11:30,9,1672.25,1673,1670.75,1673,47
20120701|2012-07-09 12:00,9,1668.25,1669,1666.75,1668.25,45
20120701|2012-07-09 12:30,9,1667,1675,1666,1674,93
20120701|2012-07-09 13:00,9,1673,1673,1665,1665,107
20120701|2012-07-09 13:30,9,1663.25,1666.5,1660,1665,126
20120701|2012-07-09 17:00,10,1660.25,1666.5,1657.25,1657.25,24
20120701|2012-07-09 18:00,10,1654.75,1654.75,1650.25,1650.25,4
20120701|2012-07-09 20:00,10,1650,1650,1644,1644,11
20120701|2012-07-09 20:30,10,1644,1644,1644,1644,12
20120701|2012-07-09 21:00,10,1650.25,1652,1650.25,1652,2
20120701|2012-07-09 21:30,10,1654,1654,1654,1654,1
20120701|2012-07-09 22:00,10,1652,1652,1652,1652,1
20120701|2012-07-10 02:00,10,1653,1653,1653,1653,1
20120701|2012-07-10 03:00,10,1652.75,1653,1652.75,1653,7
20120701|2012-07-10 06:30,10,1654.25,1654.25,1654.25,1654.25,4
20120701|2012-07-10 07:00,10,1650.25,1651.25,1650.25,1651.25,3
20120701|2012-07-10 07:30,10,1649,1649.25,1647,1647,8
20120701|2012-07-10 08:00,10,1648,1653.75,1648,1653.75,9
20120701|2012-07-10 08:30,10,1653.5,1653.5,1653.25,1653.25,8
20120701|2012-07-10 09:00,10,1652.5,1658.75,1652.5,1658.5,28
20120701|2012-07-10 09:30,10,1659.75,1664.5,1659,1664,218
20120701|2012-07-10 10:00,10,1663,1669,1663,1669,59
20120701|2012-07-10 10:30,10,1669.75,1672.25,1667.25,1667.25,14
20120701|2012-07-10 11:00,10,1667.5,1667.5,1657,1657,66
20120701|2012-07-10 11:30,10,1662,1662,1656.75,1660,13
20120701|2012-07-10 12:00,10,1657.25,1657.5,1655.25,1657,60
20120701|2012-07-10 12:30,10,1656.75,1657,1650.25,1655,68
20120701|2012-07-10 13:00,10,1653.5,1654,1653,1654,11
20120701|2012-07-10 13:30,10,1647.25,1647.25,1645,1646,18
20120701|2012-07-10 17:00,11,1652.75,1652.75,1652.75,1652.75,1
20120701|2012-07-10 17:30,11,1654.25,1654.25,1653,1653,7
20120701|2012-07-10 19:00,11,1653.75,1653.75,1653.75,1653.75,2
20120701|2012-07-10 19:30,11,1654.25,1654.5,1652,1652,7
20120701|2012-07-10 20:00,11,1654.75,1656.75,1654.75,1656.75,3
20120701|2012-07-10 20:30,11,1657,1659,1657,1659,37
20120701|2012-07-10 21:30,11,1663.75,1663.75,1663.75,1663.75,3
20120701|2012-07-10 22:00,11,1651.25,1651.25,1647.75,1647.75,4
20120701|2012-07-10 22:30,11,1650.25,1650.25,1650.25,1650.25,1
20120701|2012-07-10 23:00,11,1648.25,1648.5,1648.25,1648.5,2
20120701|2012-07-11 00:30,11,1645.25,1645.25,1644.25,1644.25,2
20120701|2012-07-11 01:00,11,1642.25,1642.25,1642.25,1642.25,2
20120701|2012-07-11 05:30,11,1648,1648,1648,1648,8
20120701|2012-07-11 06:00,11,1647,1647,1647,1647,1
20120701|2012-07-11 07:00,11,1657,1657,1657,1657,2
20120701|2012-07-11 07:30,11,1675,1675,1667.25,1671.5,53
20120701|2012-07-11 08:00,11,1673.75,1675,1671.75,1675,50
20120701|2012-07-11 08:30,11,1674.5,1674.5,1673,1674.5,37
20120701|2012-07-11 09:00,11,1674.5,1679.5,1673,1678,77
20120701|2012-07-11 09:30,11,1676,1676,1663.25,1663.25,90
20120701|2012-07-11 10:00,11,1663.25,1663.25,1648.25,1655.75,68
20120701|2012-07-11 10:30,11,1658,1658,1647,1648,21
20120701|2012-07-11 11:00,11,1648,1650,1648,1648.5,5
20120701|2012-07-11 11:30,11,1643.25,1643.25,1638,1638,26
20120701|2012-07-11 12:00,11,1632.25,1632.25,1621,1627.75,49
20120701|2012-07-11 12:30,11,1620.5,1621.75,1614.5,1620.75,19
20120701|2012-07-11 13:00,11,1622.75,1623.75,1610,1610,34
20120701|2012-07-11 13:30,11,1609.25,1624,1605.25,1624,25
20120701|2012-07-11 18:00,12,1627,1627,1627,1627,2
20120701|2012-07-11 19:30,12,1625.75,1625.75,1617.25,1617.25,7
20120701|2012-07-11 20:30,12,1615.25,1615.25,1612.5,1612.5,8
20120701|2012-07-12 01:00,12,1613.25,1613.25,1613.25,1613.25,1
20120701|2012-07-12 03:30,12,1615,1615,1615,1615,4
20120701|2012-07-12 04:30,12,1618,1618,1618,1618,11
20120701|2012-07-12 05:00,12,1618,1618,1618,1618,13
20120701|2012-07-12 07:30,12,1625,1625,1625,1625,18
20120701|2012-07-12 08:00,12,1625,1628.25,1625,1625.75,16
20120701|2012-07-12 08:30,12,1625,1628,1625,1627.75,20
20120701|2012-07-12 09:00,12,1622.25,1628,1621.5,1628,10
20120701|2012-07-12 09:30,12,1626.75,1637.75,1618.25,1637.75,40
20120701|2012-07-12 10:00,12,1640,1640.75,1638.5,1640.75,32
20120701|2012-07-12 10:30,12,1645,1645,1639.75,1641,34
20120701|2012-07-12 11:00,12,1641,1641,1633,1637.25,62
20120701|2012-07-12 11:30,12,1639,1640,1636,1636,8
20120701|2012-07-12 12:00,12,1640.75,1640.75,1629,1629,13
20120701|2012-07-12 12:30,12,1629.5,1630,1625,1625,9
20120701|2012-07-12 13:00,12,1628,1628,1627.5,1627.5,6
20120701|2012-07-12 13:30,12,1627,1628,1624.25,1624.25,68
20120701|2012-07-12 19:30,13,1630,1630,1630,1630,1
20120701|2012-07-13 01:30,13,1630,1630,1630,1630,13
20120701|2012-07-13 04:30,13,1640,1640,1640,1640,14
20120701|2012-07-13 07:30,13,1650,1650,1649.5,1649.5,4
20120701|2012-07-13 08:00,13,1649,1649,1649,1649,3
20120701|2012-07-13 09:30,13,1643.75,1644,1643.75,1644,4
20120701|2012-07-13 10:00,13,1632.5,1632.5,1631.25,1631.25,4
20120701|2012-07-13 11:00,13,1642,1642,1642,1642,9
20120801|2010-07-20 10:30,20,975.75,975.75,975.75,975.75,2
20120801|2010-07-20 11:00,20,982.5,982.5,982.5,982.5,2
20120801|2010-08-20 11:00,20,1014,1014,1014,1014,1
20120801|2010-11-10 13:00,10,1210.5,1210.5,1210.5,1210.5,1
20120801|2011-01-11 12:00,11,1260,1260,1260,1260,1
20120801|2011-02-01 10:30,1,1297,1297,1297,1297,1
20120801|2011-02-03 20:00,4,1310,1310,1310,1310,2
20120801|2011-02-04 02:00,4,1310,1310,1310,1310,3
20120801|2011-02-04 02:30,4,1310,1310,1310,1310,1
20120801|2011-02-08 11:30,8,1300,1300,1300,1300,1
20120801|2011-03-29 10:30,29,1325,1325,1325,1325,1
20120801|2011-04-01 10:30,1,1357.5,1357.5,1357.5,1357.5,1
20120801|2011-04-08 06:30,8,1356.25,1356.25,1356.25,1356.25,1
20120801|2011-05-23 10:00,23,1339,1339,1339,1339,1
20120801|2011-06-23 04:30,23,1342,1343.5,1342,1343.5,7
20120801|2011-06-23 10:30,23,1330,1330,1330,1330,1
20120801|2011-06-27 10:00,27,1322,1322,1322,1322,1
20120801|2011-06-27 11:30,27,1315,1315,1315,1315,1
20120801|2011-06-30 10:30,30,1321.25,1321.5,1319.25,1319.25,4
20120801|2011-07-05 13:00,5,1323.75,1323.75,1323.75,1323.75,1
20120801|2011-07-07 09:30,7,1346.75,1351.25,1346.5,1351.25,6
20120801|2011-07-14 18:00,15,1378.25,1378.25,1378.25,1378.25,10
20120801|2011-07-14 20:00,15,1378,1378,1378,1378,1
20120801|2011-07-15 05:00,15,1378,1378,1378,1378,18
20120801|2011-07-15 11:30,15,1384,1384,1384,1384,1
20120801|2011-07-20 11:30,20,1377,1377,1377,1377,1
20120801|2011-07-29 10:00,29,1371,1371,1371,1371,1
20120801|2011-08-01 09:30,1,1385.5,1385.5,1385.5,1385.5,1
20120801|2011-08-04 20:00,5,1349,1349,1349,1349,1
20120801|2011-08-05 11:30,5,1345,1345,1345,1345,1
20120801|2011-08-10 09:30,10,1319.5,1320.25,1319.5,1319.75,5
20120801|2011-08-10 10:30,10,1315.5,1315.5,1312.25,1312.25,3
20120801|2011-08-10 20:00,11,1315,1315,1315,1315,14
20120801|2011-08-11 03:00,11,1332.75,1332.75,1332.75,1332.75,1
20120801|2011-08-11 04:00,11,1333.25,1333.25,1333.25,1333.25,1
20120801|2011-08-12 13:00,12,1343.25,1343.25,1343.25,1343.25,1
20120801|2011-08-26 11:30,26,1409,1409,1409,1409,3
20120801|2011-08-26 12:00,26,1411.75,1412,1411.75,1412,97
20120801|2011-08-26 13:00,26,1408.75,1408.75,1408.75,1408.75,1
20120801|2011-08-30 12:00,30,1437.25,1437.25,1437.25,1437.25,1
20120801|2011-09-02 09:30,2,1437,1438,1437,1438,72
20120801|2011-09-02 10:00,2,1439,1446,1439,1446,33
20120801|2011-09-02 10:30,2,1445,1445,1445,1445,1
20120801|2011-09-02 11:00,2,1445,1445,1445,1445,13
20120801|2011-09-02 11:30,2,1446,1446,1446,1446,5
20120801|2011-09-06 10:00,6,1419.5,1419.5,1419.5,1419.5,2
20120801|2011-09-08 09:30,8,1429.75,1429.75,1427,1427,4
20120801|2011-09-08 10:30,8,1426,1426,1426,1426,1
20120801|2011-09-13 03:00,13,1400,1400,1400,1400,1
20120801|2011-09-13 09:30,13,1409,1409.25,1405.5,1406,8
20120801|2011-09-13 10:00,13,1405.5,1405.5,1404.75,1404.75,2
20120801|2011-09-13 10:30,13,1403.25,1404.5,1400.25,1401.25,6
20120801|2011-09-13 11:00,13,1401,1402.5,1400,1402.5,11
20120801|2011-09-13 11:30,13,1403.25,1409.75,1403.25,1407.25,15
20120801|2011-09-13 12:00,13,1407,1407,1406.75,1406.75,4
20120801|2011-09-15 10:00,15,1379.25,1379.25,1379.25,1379.25,1
20120801|2011-09-22 13:00,22,1311.75,1311.75,1311.75,1311.75,1
20120801|2011-09-23 09:30,23,1293.5,1293.5,1293.5,1293.5,1
20120801|2011-09-23 11:30,23,1291,1291,1291,1291,1
20120801|2011-09-29 10:30,29,1263.25,1263.25,1263.25,1263.25,1
20120801|2011-09-30 11:00,30,1217.75,1217.75,1217.75,1217.75,1
20120801|2011-09-30 12:00,30,1222.25,1222.25,1222.25,1222.25,2
20120801|2011-09-30 12:30,30,1221.75,1221.75,1221.75,1221.75,2
20120801|2011-10-03 11:30,3,1216,1216,1216,1216,1
20120801|2011-10-04 10:30,4,1189.25,1189.25,1189.25,1189.25,1
20120801|2011-10-04 11:00,4,1195,1195,1195,1195,1
20120801|2011-10-05 11:30,5,1201,1201,1200.5,1200.5,39
20120801|2011-10-07 09:30,7,1202.25,1202.25,1202.25,1202.25,1
20120801|2011-10-11 01:00,11,1214,1214,1214,1214,2
20120801|2011-10-13 09:30,13,1250,1250,1250,1250,1
20120801|2011-10-13 10:00,13,1260,1260,1258.75,1258.75,2
20120801|2011-10-13 11:00,13,1255.25,1255.25,1255.25,1255.25,1
20120801|2011-10-13 12:00,13,1265,1265,1265,1265,1
20120801|2011-10-16 20:30,17,1277.5,1277.5,1277.5,1277.5,3
20120801|2011-10-16 22:00,17,1276,1276.25,1276,1276.25,5
20120801|2011-10-19 23:30,20,1231.25,1231.25,1230,1230,10
20120801|2011-10-20 02:00,20,1235.75,1237,1234.25,1234.5,46
20120801|2011-10-20 10:00,20,1237,1237,1236,1236,2
20120801|2011-10-20 11:30,20,1223.75,1223.75,1223.75,1223.75,1
20120801|2011-10-24 11:00,24,1256,1256,1256,1256,1
20120801|2011-10-25 09:30,25,1250.75,1255.75,1250.75,1255.75,6
20120801|2011-10-25 12:30,25,1260.5,1260.5,1260.5,1260.5,1
20120801|2011-10-27 01:00,27,1261.5,1261.5,1261.25,1261.25,2
20120801|2011-10-27 02:00,27,1265,1267.75,1265,1267.75,3
20120801|2011-10-27 09:30,27,1260.75,1261.25,1260.75,1261.25,7
20120801|2011-10-27 10:00,27,1262.5,1262.5,1262.5,1262.5,1
20120801|2011-10-28 09:30,28,1262.75,1262.75,1259,1259,2
20120801|2011-10-28 10:30,28,1261.5,1261.5,1257.25,1257.25,2
20120801|2011-10-28 11:00,28,1256.25,1256.25,1251.75,1251.75,4
20120801|2011-10-28 11:30,28,1251.75,1251.75,1251.75,1251.75,2
20120801|2011-10-28 12:00,28,1254.5,1254.5,1253.5,1253.5,2
20120801|2011-10-31 10:00,31,1232.5,1232.5,1232.25,1232.25,4
20120801|2011-10-31 12:30,31,1242,1242,1242,1242,1
20120801|2011-11-01 09:30,1,1227.75,1227.75,1227.75,1227.75,1
20120801|2011-11-01 10:00,1,1232,1232,1232,1232,1
20120801|2011-11-01 11:00,1,1224,1224,1224,1224,1
20120801|2011-11-01 12:00,1,1218.75,1218.75,1218.75,1218.75,2
20120801|2011-11-02 09:30,2,1232.25,1232.25,1232.25,1232.25,3
20120801|2011-11-02 10:00,2,1232,1232,1230.25,1230.25,4
20120801|2011-11-02 10:30,2,1228.75,1228.75,1228.75,1228.75,2
20120801|2011-11-02 12:00,2,1229.5,1229.5,1229.5,1229.5,1
20120801|2011-11-03 10:30,3,1245.5,1245.5,1244,1244,2
20120801|2011-11-03 11:30,3,1250.5,1250.5,1250.5,1250.5,1
20120801|2011-11-03 12:00,3,1249.75,1249.75,1249.75,1249.75,1
20120801|2011-11-04 10:30,4,1246.5,1246.5,1246.5,1246.5,1
20120801|2011-11-04 11:30,4,1245,1245,1245,1245,1
20120801|2011-11-04 12:00,4,1247.5,1247.5,1247.5,1247.5,1
20120801|2011-11-07 09:30,7,1237,1237,1237,1237,1
20120801|2011-11-07 10:00,7,1229.5,1229.5,1227.25,1227.25,2
20120801|2011-11-07 11:00,7,1232.25,1232.25,1232.25,1232.25,3
20120801|2011-11-07 18:30,8,1235,1235,1235,1235,1
20120801|2011-11-07 19:00,8,1236.75,1236.75,1232,1232,5
20120801|2011-11-07 20:30,8,1230,1230,1230,1230,2
20120801|2011-11-08 02:30,8,1236,1236,1236,1236,2
20120801|2011-11-08 11:00,8,1238.25,1238.25,1238.25,1238.25,1
20120801|2011-11-08 11:30,8,1234.75,1234.75,1234.75,1234.75,1
20120801|2011-11-09 10:00,9,1225.25,1225.25,1221.75,1221.75,4
20120801|2011-11-09 11:00,9,1222.5,1222.5,1221.5,1221.5,3
20120801|2011-11-09 13:00,9,1213.25,1213.5,1213.25,1213.5,3
20120801|2011-11-09 18:30,10,1212,1212,1212,1212,2
20120801|2011-11-09 19:00,10,1212,1212,1212,1212,8
20120801|2011-11-10 02:00,10,1212.75,1212.75,1212.75,1212.75,3
20120801|2011-11-10 02:30,10,1212.75,1213,1212.5,1213,5
20120801|2011-11-10 10:00,10,1201.75,1202,1201.75,1202,3
20120801|2011-11-10 10:30,10,1202,1202,1198.5,1200.25,20
20120801|2011-11-10 11:30,10,1198,1198,1198,1198,1
20120801|2011-11-11 04:30,11,1201,1201,1201,1201,1
20120801|2011-11-11 09:30,11,1201,1201,1201,1201,1
20120801|2011-11-11 11:00,11,1201,1201,1201,1201,2
20120801|2011-11-11 12:00,11,1201,1201,1201,1201,1
20120801|2011-11-14 09:30,14,1214.25,1214.25,1211.25,1211.25,2
20120801|2011-11-14 10:00,14,1212.75,1212.75,1212.75,1212.75,1
20120801|2011-11-14 10:30,14,1210.25,1210.25,1210.25,1210.25,2
20120801|2011-11-14 11:30,14,1206.5,1206.5,1206.5,1206.5,1
20120801|2011-11-14 12:00,14,1206.25,1206.25,1206.25,1206.25,1
20120801|2011-11-15 09:30,15,1216.5,1216.5,1216.5,1216.5,3
20120801|2011-11-15 11:30,15,1229.5,1229.5,1229.5,1229.5,4
20120801|2011-11-15 12:00,15,1226,1226,1226,1226,1
20120801|2011-11-16 09:30,16,1218.75,1219.25,1218.75,1219.25,2
20120801|2011-11-16 10:00,16,1215.75,1215.75,1215.75,1215.75,2
20120801|2011-11-16 12:00,16,1210.75,1212,1210.75,1212,2
20120801|2011-11-17 11:30,17,1192,1192,1189.25,1190.75,41
20120801|2011-11-17 12:30,17,1191,1193.5,1191,1193.5,111
20120801|2011-11-18 09:30,18,1192.5,1192.5,1192.5,1192.5,1
20120801|2011-11-18 10:00,18,1190.5,1190.5,1186.5,1186.5,4
20120801|2011-11-18 12:00,18,1185,1185,1185,1185,1
20120801|2011-11-21 09:30,21,1180.25,1180.25,1175,1175,21
20120801|2011-11-21 10:00,21,1178.25,1178.25,1178.25,1178.25,1
20120801|2011-11-21 10:30,21,1176.5,1177,1175.25,1175.25,26
20120801|2011-11-21 11:00,21,1179.75,1179.75,1178.75,1178.75,2
20120801|2011-11-21 12:00,21,1178.5,1179,1178.5,1179,11
20120801|2011-11-21 19:00,22,1181.75,1181.75,1181.75,1181.75,1
20120801|2011-11-21 20:00,22,1178.25,1178.25,1178.25,1178.25,1
20120801|2011-11-22 00:00,22,1172,1172,1172,1172,2
20120801|2011-11-22 01:30,22,1172,1172,1172,1172,1
20120801|2011-11-22 09:30,22,1177,1177,1173.75,1173.75,2
20120801|2011-11-22 12:00,22,1176.25,1176.25,1176.25,1176.25,1
20120801|2011-11-23 09:30,23,1161.75,1161.75,1161.75,1161.75,1
20120801|2011-11-23 10:00,23,1159.5,1159.5,1159.5,1159.5,1
20120801|2011-11-23 10:30,23,1157.5,1157.5,1157.5,1157.5,1
20120801|2011-11-23 12:00,23,1162.25,1162.25,1162.25,1162.25,3
20120801|2011-11-23 12:30,23,1156.25,1156.25,1156.25,1156.25,1
20120801|2011-11-25 02:00,25,1138,1138,1138,1138,1
20120801|2011-11-25 03:00,25,1132.75,1132.75,1132.75,1132.75,2
20120801|2011-11-25 09:30,25,1147.25,1147.25,1141,1141,4
20120801|2011-11-25 10:00,25,1137,1137,1137,1137,1
20120801|2011-11-27 18:00,28,1141.75,1141.75,1141.75,1141.75,3
20120801|2011-11-27 21:30,28,1144,1144,1144,1144,2
20120801|2011-11-27 22:00,28,1144,1144,1144,1144,1
20120801|2011-11-28 09:30,28,1150.25,1150.25,1150.25,1150.25,2
20120801|2011-11-28 10:00,28,1150.25,1150.5,1150.25,1150.5,3
20120801|2011-11-28 10:30,28,1150,1150,1147.25,1147.25,3
20120801|2011-11-28 11:30,28,1145.5,1145.5,1143.75,1143.75,11
20120801|2011-11-28 12:00,28,1143,1143,1143,1143,1
20120801|2011-11-29 09:30,29,1160,1160,1160,1160,1
20120801|2011-11-29 10:30,29,1163.25,1163.25,1163.25,1163.25,2
20120801|2011-11-29 11:00,29,1162.75,1162.75,1162.75,1162.75,1
20120801|2011-11-29 12:00,29,1161.75,1161.75,1161.75,1161.75,3
20120801|2011-11-29 12:30,29,1155.5,1155.5,1155.5,1155.5,1
20120801|2011-11-29 20:00,30,1150.5,1150.5,1150.5,1150.5,1
20120801|2011-11-29 21:00,30,1146.25,1146.25,1146.25,1146.25,1
20120801|2011-11-29 22:00,30,1145.75,1145.75,1145.75,1145.75,1
20120801|2011-11-30 09:30,30,1170.5,1171,1168.5,1168.5,5
20120801|2011-11-30 10:30,30,1163.25,1163.25,1163.25,1163.25,4
20120801|2011-11-30 11:00,30,1159,1159,1159,1159,1
20120801|2011-11-30 11:30,30,1158,1158,1158,1158,2
20120801|2011-11-30 12:00,30,1161.75,1161.75,1161.75,1161.75,1
20120801|2011-12-01 09:30,1,1165.5,1165.5,1161.5,1161.5,2
20120801|2011-12-01 10:00,1,1160.5,1160.5,1150.5,1150.5,4
20120801|2011-12-01 19:30,2,1165,1165,1165,1165,1
20120801|2011-12-02 09:30,2,1160,1172.5,1160,1171,7
20120801|2011-12-02 10:30,2,1168.75,1168.75,1168.75,1168.75,1
20120801|2011-12-02 11:00,2,1164.75,1164.75,1164.75,1164.75,1
20120801|2011-12-02 11:30,2,1163,1163,1163,1163,4
20120801|2011-12-02 12:00,2,1163.5,1163.5,1163.5,1163.5,1
20120801|2011-12-04 19:00,5,1171.25,1172,1171.25,1172,2
20120801|2011-12-04 19:30,5,1170.5,1170.5,1170.5,1170.5,1
20120801|2011-12-04 20:00,5,1172,1172,1172,1172,1
20120801|2011-12-04 21:30,5,1170.5,1170.5,1170.5,1170.5,1
20120801|2011-12-05 10:00,5,1170,1170.5,1170,1170.5,3
20120801|2011-12-05 10:30,5,1169.25,1169.25,1166.25,1166.25,6
20120801|2011-12-05 11:30,5,1166,1166,1166,1166,1
20120801|2011-12-05 12:00,5,1166.75,1167.5,1166.25,1166.25,11
20120801|2011-12-05 12:30,5,1165.75,1166,1162.5,1162.5,10
20120801|2011-12-05 13:00,5,1157.5,1158,1152.75,1155.25,52
20120801|2011-12-05 19:30,6,1158.5,1158.5,1158.5,1158.5,1
20120801|2011-12-06 09:30,6,1151.75,1158.75,1151.75,1154.25,13
20120801|2011-12-06 11:00,6,1156.75,1157.75,1156.75,1157.75,7
20120801|2011-12-06 11:30,6,1159,1159,1157.75,1157.75,2
20120801|2011-12-06 12:00,6,1158,1158,1158,1158,1
20120801|2011-12-07 10:00,7,1157.5,1157.5,1157.5,1157.5,1
20120801|2011-12-07 11:00,7,1158,1158,1158,1158,2
20120801|2011-12-07 12:00,7,1160,1160,1160,1160,1
20120801|2011-12-08 09:30,8,1155.5,1155.5,1155.5,1155.5,2
20120801|2011-12-08 10:00,8,1159.75,1159.75,1159.75,1159.75,1
20120801|2011-12-08 12:00,8,1159.75,1159.75,1159.75,1159.75,1
20120801|2011-12-09 09:30,9,1143.75,1143.75,1143.75,1143.75,1
20120801|2011-12-09 10:00,9,1134.25,1134.25,1134.25,1134.25,2
20120801|2011-12-09 12:00,9,1139.75,1139.75,1139.75,1139.75,2
20120801|2011-12-11 18:00,12,1138,1138,1138,1138,1
20120801|2011-12-12 10:00,12,1139,1139,1138.75,1138.75,2
20120801|2011-12-12 10:30,12,1138.5,1138.5,1138.5,1138.5,2
20120801|2011-12-12 11:30,12,1137.75,1137.75,1137.75,1137.75,1
20120801|2011-12-12 12:00,12,1138.75,1138.75,1138.75,1138.75,1
20120801|2011-12-13 09:30,13,1148,1148,1146.75,1146.75,4
20120801|2011-12-13 10:00,13,1144,1147,1144,1147,2
20120801|2011-12-13 10:30,13,1149.5,1149.5,1149.5,1149.5,2
20120801|2011-12-14 09:30,14,1139.5,1139.5,1139.25,1139.5,3
20120801|2011-12-14 10:00,14,1127,1127,1127,1127,4
20120801|2011-12-14 12:30,14,1133.75,1133.75,1133.75,1133.75,1
20120801|2011-12-15 09:30,15,1139.75,1139.75,1139.5,1139.5,2
20120801|2011-12-15 10:00,15,1137.25,1137.25,1135,1135,9
20120801|2011-12-15 10:30,15,1137.5,1137.5,1137.25,1137.25,8
20120801|2011-12-15 11:30,15,1136.75,1136.75,1136.75,1136.75,1
20120801|2011-12-15 12:00,15,1137.25,1137.25,1137,1137,4
20120801|2011-12-15 13:00,15,1141,1141,1141,1141,1
20120801|2011-12-16 09:30,16,1150,1152.25,1150,1151.5,3
20120801|2011-12-16 10:00,16,1155,1155,1155,1155,1
20120801|2011-12-16 10:30,16,1155.5,1155.5,1155.5,1155.5,1
20120801|2011-12-16 11:00,16,1154,1154.25,1154,1154.25,3
20120801|2011-12-16 11:30,16,1155,1155.75,1153.5,1155.5,9
20120801|2011-12-16 12:00,16,1154.75,1154.75,1154.75,1154.75,1
20120801|2011-12-18 18:00,19,1160,1160,1160,1160,1
20120801|2011-12-19 09:30,19,1171.25,1171.25,1169,1169,5
20120801|2011-12-19 10:00,19,1168.5,1169.75,1167,1169.25,14
20120801|2011-12-19 10:30,19,1168,1169,1167,1167,15
20120801|2011-12-19 11:00,19,1168,1168,1166.5,1166.5,4
20120801|2011-12-19 12:00,19,1168,1168,1168,1168,1
20120801|2011-12-20 09:30,20,1173.5,1176.5,1168.25,1175.25,17
20120801|2011-12-20 10:00,20,1171.75,1172.25,1171.75,1172.25,4
20120801|2011-12-20 10:30,20,1167.5,1168.25,1166.75,1167.75,11
20120801|2011-12-20 11:00,20,1167.75,1169.5,1167.75,1169,4
20120801|2011-12-20 11:30,20,1172.5,1172.5,1172,1172,4
20120801|2011-12-20 13:00,20,1172,1172,1172,1172,1
20120801|2011-12-21 07:00,21,1164.5,1164.5,1164.5,1164.5,2
20120801|2011-12-21 09:30,21,1173.25,1173.25,1170.5,1170.5,5
20120801|2011-12-21 10:00,21,1170.75,1171.25,1170.75,1171.25,4
20120801|2011-12-21 10:30,21,1174.5,1174.5,1174.5,1174.5,2
20120801|2011-12-21 12:00,21,1179.25,1179.75,1179.25,1179.75,6
20120801|2011-12-23 09:30,23,1188,1188,1187,1187.25,3
20120801|2011-12-27 12:30,27,1224.25,1224.5,1224.25,1224.5,3
20120801|2011-12-28 09:30,28,1214.5,1216.25,1214.5,1216.25,2
20120801|2011-12-28 11:00,28,1226.25,1226.25,1226.25,1226.25,1
20120801|2011-12-29 12:00,29,1216,1216,1216,1216,1
20120801|2011-12-30 11:00,30,1225.25,1225.25,1225.25,1225.25,1
20120801|2011-12-30 12:00,30,1225.5,1225.5,1225.5,1225.5,1
20120801|2011-12-30 13:00,30,1226.25,1226.25,1226.25,1226.25,1
20120801|2012-01-03 09:30,3,1245.75,1252.25,1245.75,1249.5,3
20120801|2012-01-04 10:30,4,1243.5,1243.5,1243.5,1243.5,4
20120801|2012-01-04 12:00,4,1247,1247,1247,1247,1
20120801|2012-01-04 12:30,4,1244,1244,1244,1244,1
20120801|2012-01-05 10:00,5,1230.75,1230.75,1230.75,1230.75,1
20120801|2012-01-05 10:30,5,1230.5,1230.5,1230.5,1230.5,1
20120801|2012-01-05 11:00,5,1223.75,1223.75,1222,1223.75,11
20120801|2012-01-05 11:30,5,1223,1223.5,1222.5,1222.75,21
20120801|2012-01-05 12:30,5,1224.75,1224.75,1224.75,1224.75,9
20120801|2012-01-05 13:00,5,1227,1227,1225.5,1225.5,3
20120801|2012-01-06 09:30,6,1224,1224,1222.5,1222.5,4
20120801|2012-01-06 10:00,6,1223,1223,1223,1223,1
20120801|2012-01-06 10:30,6,1222.75,1222.75,1222.75,1222.75,1
20120801|2012-01-06 12:00,6,1216.25,1217.75,1215.5,1217.75,3
20120801|2012-01-06 12:30,6,1217.25,1217.25,1217.25,1217.25,1
20120801|2012-01-09 10:00,9,1238.75,1238.75,1238.75,1238.75,1
20120801|2012-01-09 11:00,9,1242.5,1242.5,1242.5,1242.5,1
20120801|2012-01-09 11:30,9,1240,1240,1240,1240,1
20120801|2012-01-09 12:00,9,1241.25,1241.25,1241.25,1241.25,1
20120801|2012-01-09 12:30,9,1242.5,1242.5,1242.5,1242.5,1
20120801|2012-01-09 13:00,9,1244.25,1244.25,1244.25,1244.25,1
20120801|2012-01-09 18:30,10,1241.25,1241.25,1241.25,1241.25,3
20120801|2012-01-10 11:30,10,1240.75,1240.75,1240.75,1240.75,1
20120801|2012-01-11 09:30,11,1228,1228,1228,1228,1
20120801|2012-01-11 10:00,11,1220,1220,1220,1220,1
20120801|2012-01-11 10:30,11,1218.75,1218.75,1218.5,1218.5,2
20120801|2012-01-11 12:30,11,1221.5,1221.5,1220.25,1220.25,2
20120801|2012-01-11 13:00,11,1218.75,1218.75,1218.5,1218.5,2
20120801|2012-01-12 09:30,12,1180,1183.25,1178.5,1182.75,10
20120801|2012-01-12 10:00,12,1184,1189.25,1182.5,1189.25,25
20120801|2012-01-12 10:30,12,1188,1193,1188,1192.25,19
20120801|2012-01-12 11:00,12,1195.75,1201,1195.75,1196.5,47
20120801|2012-01-12 12:00,12,1196.5,1196.5,1196.5,1196.5,1
20120801|2012-01-12 12:30,12,1196.75,1204.25,1196.75,1204.25,3
20120801|2012-01-12 13:00,12,1204.25,1204.25,1201.75,1202.5,14
20120801|2012-01-13 09:30,13,1192.75,1192.75,1192.25,1192.25,2
20120801|2012-01-13 11:30,13,1186.25,1186.25,1183.75,1183.75,4
20120801|2012-01-13 12:00,13,1182.25,1182.25,1180.25,1180.25,3
20120801|2012-01-13 12:30,13,1182.25,1182.25,1182.25,1182.25,30
20120801|2012-01-13 13:00,13,1179.5,1179.5,1177.25,1177.25,4
20120801|2012-01-17 09:30,17,1192.75,1193.5,1189.25,1189.25,27
20120801|2012-01-17 10:00,17,1193.25,1193.5,1193.25,1193.5,11
20120801|2012-01-17 10:30,17,1193.5,1193.5,1193.5,1193.5,1
20120801|2012-01-17 11:00,17,1195,1195,1195,1195,2
20120801|2012-01-17 11:30,17,1193,1194.25,1193,1194.25,2
20120801|2012-01-17 12:00,17,1194.5,1194.5,1194.5,1194.5,1
20120801|2012-01-17 12:30,17,1200,1200,1200,1200,1
20120801|2012-01-17 13:00,17,1200.5,1202,1200.5,1202,2
20120801|2012-01-18 09:30,18,1193.25,1193.25,1193.25,1193.25,1
20120801|2012-01-18 11:00,18,1191,1191,1191,1191,2
20120801|2012-01-18 12:00,18,1192.75,1192.75,1192.75,1192.75,2
20120801|2012-01-18 13:00,18,1194.5,1194.5,1194.5,1194.5,1
20120801|2012-01-19 09:30,19,1206.5,1206.5,1206.5,1206.5,1
20120801|2012-01-19 10:00,19,1210,1210,1210,1210,5
20120801|2012-01-19 12:30,19,1207,1207,1207,1207,2
20120801|2012-01-19 13:00,19,1208.5,1208.5,1208.5,1208.5,2
20120801|2012-01-19 18:00,20,1209.25,1209.25,1209.25,1209.25,2
20120801|2012-01-19 19:00,20,1209.25,1209.25,1209.25,1209.25,2
20120801|2012-01-20 02:00,20,1216,1216,1216,1216,1
20120801|2012-01-20 03:30,20,1205,1205,1205,1205,2
20120801|2012-01-20 09:30,20,1205.25,1205.25,1200,1200,8
20120801|2012-01-20 10:00,20,1200.25,1200.25,1200.25,1200.25,1
20120801|2012-01-20 12:30,20,1200.5,1200.5,1200.5,1200.5,5
20120801|2012-01-20 13:00,20,1203.25,1203.25,1203.25,1203.25,3
20120801|2012-01-23 06:30,23,1215,1215,1215,1215,6
20120801|2012-01-23 09:30,23,1228,1228,1228,1228,3
20120801|2012-01-23 10:00,23,1223.75,1224,1223.75,1223.75,10
20120801|2012-01-23 12:00,23,1228,1228,1227.25,1227.5,22
20120801|2012-01-23 12:30,23,1230,1230,1230,1230,3
20120801|2012-01-23 13:00,23,1228,1228,1228,1228,3
20120801|2012-01-24 04:00,24,1222,1222,1222,1222,10
20120801|2012-01-24 04:30,24,1220,1220,1220,1220,2
20120801|2012-01-24 05:30,24,1218,1218,1218,1218,3
20120801|2012-01-24 09:30,24,1220.5,1226.5,1220.5,1225.5,17
20120801|2012-01-24 10:00,24,1229,1230.25,1229,1229.75,11
20120801|2012-01-24 10:30,24,1226,1230.75,1226,1230.25,3
20120801|2012-01-24 11:00,24,1236,1238,1236,1238,5
20120801|2012-01-24 11:30,24,1240,1240,1240,1240,5
20120801|2012-01-24 20:30,25,1232,1232,1231.75,1231.75,7
20120801|2012-01-25 00:30,25,1232.25,1232.25,1232.25,1232.25,1
20120801|2012-01-25 09:30,25,1229,1229,1229,1229,1
20120801|2012-01-25 10:00,25,1226,1226,1226,1226,8
20120801|2012-01-25 12:00,25,1236,1236,1236,1236,1
20120801|2012-01-26 06:30,26,1240,1240,1239.75,1239.75,8
20120801|2012-01-26 09:30,26,1242.75,1242.75,1242.75,1242.75,1
20120801|2012-01-26 12:30,26,1240,1240.5,1240,1240.5,14
20120801|2012-01-26 13:00,26,1240.75,1241.25,1239.75,1240.75,13
20120801|2012-01-27 07:00,27,1238.75,1238.75,1238.75,1238.75,1
20120801|2012-01-27 09:30,27,1235,1235,1235,1235,5
20120801|2012-01-27 10:00,27,1235.5,1235.5,1235,1235,5
20120801|2012-01-27 10:30,27,1234.75,1234.75,1234.5,1234.5,4
20120801|2012-01-27 11:00,27,1234.5,1235.25,1233.5,1233.5,5
20120801|2012-01-27 11:30,27,1233.5,1234.25,1233.5,1233.5,5
20120801|2012-01-27 12:30,27,1236,1236,1234,1234,5
20120801|2012-01-27 13:00,27,1236,1236,1234.75,1235.75,5
20120801|2012-01-30 05:30,30,1226,1226,1226,1226,2
20120801|2012-01-30 07:00,30,1221.75,1221.75,1221.75,1221.75,4
20120801|2012-01-30 09:30,30,1213.5,1216.5,1209.25,1213.25,31
20120801|2012-01-30 10:00,30,1213.25,1215,1212.5,1214.75,27
20120801|2012-01-30 10:30,30,1212.5,1212.5,1211,1211,3
20120801|2012-01-30 11:30,30,1205,1206.25,1205,1206.25,5
20120801|2012-01-30 12:00,30,1206,1207.25,1206,1207.25,3
20120801|2012-01-30 12:30,30,1207,1207,1207,1207,2
20120801|2012-01-30 13:00,30,1204,1204,1204,1204,1
20120801|2012-01-31 09:30,31,1210.25,1210.5,1205.75,1206.5,65
20120801|2012-01-31 10:30,31,1207.25,1208,1207.25,1208,5
20120801|2012-01-31 11:00,31,1208,1209.75,1208,1209.75,3
20120801|2012-01-31 11:30,31,1209.75,1211,1209.5,1211,8
20120801|2012-01-31 12:00,31,1212.75,1212.75,1212.75,1212.75,1
20120801|2012-01-31 12:30,31,1214,1214,1214,1214,2
20120801|2012-01-31 13:00,31,1214.75,1217.25,1214.75,1217.25,3
20120801|2012-01-31 20:00,1,1224,1224,1224,1224,4
20120801|2012-02-01 09:30,1,1225.25,1229.25,1225.25,1228.5,14
20120801|2012-02-01 10:00,1,1230.5,1230.75,1226.5,1226.75,17
20120801|2012-02-01 10:30,1,1226.25,1230,1224.5,1228,6
20120801|2012-02-01 11:00,1,1227.5,1227.5,1227.5,1227.5,1
20120801|2012-02-01 11:30,1,1227.75,1230.5,1227.75,1230.5,2
20120801|2012-02-01 12:00,1,1230,1230,1230,1230,1
20120801|2012-02-01 12:30,1,1230.25,1230.25,1230.25,1230.25,1
20120801|2012-02-01 13:00,1,1228,1231.75,1228,1231.75,2
20120801|2012-02-02 09:30,2,1237.25,1237.75,1236.5,1236.75,22
20120801|2012-02-02 10:00,2,1234.75,1237,1234.75,1237,9
20120801|2012-02-02 11:30,2,1231.75,1232.5,1231.75,1232,3
20120801|2012-02-02 12:00,2,1234.5,1234.5,1234.5,1234.5,1
20120801|2012-02-02 12:30,2,1230,1230,1230,1230,2
20120801|2012-02-02 13:00,2,1230.25,1230.25,1230.25,1230.25,1
20120801|2012-02-03 09:30,3,1238.25,1240,1235.5,1237,7
20120801|2012-02-03 10:00,3,1236.75,1236.75,1236.75,1236.75,1
20120801|2012-02-03 11:00,3,1246.75,1246.75,1246.75,1246.75,1
20120801|2012-02-03 11:30,3,1246,1246,1245,1245.25,4
20120801|2012-02-03 12:30,3,1250,1250,1250,1250,1
20120801|2012-02-06 02:30,6,1250.25,1250.25,1250.25,1250.25,1
20120801|2012-02-06 09:30,6,1251.75,1251.75,1251.75,1251.75,4
20120801|2012-02-06 10:00,6,1255,1255,1255,1255,4
20120801|2012-02-06 11:30,6,1253.75,1253.75,1252,1252,57
20120801|2012-02-06 12:00,6,1251,1251,1251,1251,1
20120801|2012-02-06 12:30,6,1250.5,1250.5,1250.25,1250.25,4
20120801|2012-02-06 13:00,6,1252,1252,1248,1249.5,8
20120801|2012-02-06 19:00,7,1254,1254.5,1254,1254.5,2
20120801|2012-02-06 20:30,7,1251.25,1251.25,1251.25,1251.25,1
20120801|2012-02-07 03:30,7,1250,1251,1250,1251,3
20120801|2012-02-07 05:00,7,1244,1244,1244,1244,1
20120801|2012-02-07 06:00,7,1246,1246,1246,1246,3
20120801|2012-02-07 07:00,7,1245.5,1245.5,1245.5,1245.5,3
20120801|2012-02-07 09:30,7,1248.25,1248.25,1248.25,1248.25,1
20120801|2012-02-07 10:30,7,1248.25,1248.75,1248.25,1248.75,5
20120801|2012-02-07 11:00,7,1248.75,1248.75,1248.75,1248.75,2
20120801|2012-02-07 12:00,7,1250,1250,1250,1250,1
20120801|2012-02-07 13:00,7,1248,1248,1248,1248,1
20120801|2012-02-08 01:30,8,1257.75,1257.75,1257.75,1257.75,1
20120801|2012-02-08 10:00,8,1250,1250,1246.75,1246.75,114
20120801|2012-02-08 10:30,8,1244,1244,1243.5,1243.5,9
20120801|2012-02-08 11:00,8,1240,1245.5,1240,1245.5,7
20120801|2012-02-08 11:30,8,1245.25,1245.25,1245.25,1245.25,1
20120801|2012-02-08 12:00,8,1249.75,1249.75,1248,1248,7
20120801|2012-02-08 12:30,8,1248.25,1248.25,1248.25,1248.25,1
20120801|2012-02-08 13:00,8,1248,1248,1247.5,1247.5,6
20120801|2012-02-09 09:30,9,1252.75,1261.75,1252.75,1261.75,6
20120801|2012-02-09 10:00,9,1259.5,1262.5,1254,1254,5
20120801|2012-02-09 10:30,9,1254,1254.5,1253.5,1253.5,27
20120801|2012-02-09 11:00,9,1251,1251,1251,1251,4
20120801|2012-02-09 11:30,9,1250,1250,1250,1250,2
20120801|2012-02-09 12:00,9,1248,1248,1248,1248,3
20120801|2012-02-09 12:30,9,1248.5,1248.75,1243,1243,24
20120801|2012-02-09 13:00,9,1243.75,1243.75,1243.5,1243.5,8
20120801|2012-02-09 19:00,10,1241,1241,1241,1241,1
20120801|2012-02-09 22:30,10,1235,1235,1235,1235,1
20120801|2012-02-10 06:00,10,1234.5,1234.5,1234.5,1234.5,5
20120801|2012-02-10 09:30,10,1233,1237,1233,1237,8
20120801|2012-02-10 10:00,10,1238.25,1238.5,1238,1238.25,20
20120801|2012-02-10 10:30,10,1237.25,1237.25,1237.25,1237.25,1
20120801|2012-02-10 11:30,10,1235,1235,1234.5,1234.5,14
20120801|2012-02-10 13:00,10,1246.25,1246.25,1246.25,1246.25,1
20120801|2012-02-13 03:00,13,1258,1258,1258,1258,1
20120801|2012-02-13 09:30,13,1254,1263.25,1254,1263,49
20120801|2012-02-13 10:00,13,1264,1264,1260.25,1260.25,13
20120801|2012-02-13 10:30,13,1258.25,1258.25,1257,1257.75,6
20120801|2012-02-13 11:30,13,1256.5,1256.5,1252.75,1253.25,15
20120801|2012-02-13 12:00,13,1254.25,1254.25,1254,1254,4
20120801|2012-02-13 12:30,13,1253.25,1253.25,1253.25,1253.25,1
20120801|2012-02-13 13:00,13,1263.5,1267.75,1263.5,1267.75,22
20120801|2012-02-14 02:00,14,1261.25,1261.25,1261.25,1261.25,1
20120801|2012-02-14 06:30,14,1269.75,1269.75,1269.75,1269.75,1
20120801|2012-02-14 07:00,14,1267,1267,1267,1267,2
20120801|2012-02-14 09:30,14,1265.25,1270,1265,1266.5,30
20120801|2012-02-14 10:00,14,1267.25,1267.25,1267.25,1267.25,3
20120801|2012-02-14 10:30,14,1271.75,1272,1270.5,1270.5,18
20120801|2012-02-14 11:00,14,1270.75,1271.5,1269,1269,103
20120801|2012-02-14 11:30,14,1274,1274,1269.5,1269.5,4
20120801|2012-02-14 12:00,14,1268.25,1270.5,1268.25,1270,32
20120801|2012-02-14 12:30,14,1270.5,1272.25,1270.5,1271.25,108
20120801|2012-02-15 04:00,15,1273.25,1273.25,1273.25,1273.25,1
20120801|2012-02-15 09:30,15,1279,1279.25,1276,1276,47
20120801|2012-02-15 10:00,15,1280,1280,1280,1280,1
20120801|2012-02-15 10:30,15,1277,1277,1277,1277,10
20120801|2012-02-15 11:00,15,1276.5,1276.5,1276,1276,14
20120801|2012-02-15 11:30,15,1277,1277,1275.25,1275.25,11
20120801|2012-02-15 12:30,15,1270,1272,1270,1272,12
20120801|2012-02-15 13:00,15,1273,1273,1273,1273,10
20120801|2012-02-15 23:30,16,1260,1260,1260,1260,4
20120801|2012-02-16 05:00,16,1266.5,1266.5,1266.5,1266.5,2
20120801|2012-02-16 09:30,16,1274.5,1274.5,1274.5,1274.5,2
20120801|2012-02-16 10:00,16,1273.25,1273.5,1271.25,1271.5,47
20120801|2012-02-16 10:30,16,1273.5,1273.5,1272,1272,12
20120801|2012-02-16 13:00,16,1271,1271,1269.75,1269.75,93
20120801|2012-02-16 23:00,17,1275.25,1275.25,1275,1275,2
20120801|2012-02-17 06:00,17,1276.5,1277,1276.5,1277,25
20120801|2012-02-17 07:00,17,1279.5,1279.5,1279.5,1279.5,2
20120801|2012-02-17 10:00,17,1278.5,1278.5,1278.5,1278.5,5
20120801|2012-02-17 11:00,17,1280.75,1280.75,1280.5,1280.5,2
20120801|2012-02-17 12:30,17,1281.5,1281.75,1281.5,1281.75,15
20120801|2012-02-17 13:00,17,1280,1280,1278,1278,5
20120801|2012-02-21 09:30,21,1278.5,1278.5,1273,1273,7
20120801|2012-02-21 10:00,21,1271,1274,1271,1274,16
20120801|2012-02-21 11:30,21,1276,1276,1275.25,1275.5,11
20120801|2012-02-21 12:30,21,1283.5,1283.5,1283.5,1283.5,2
20120801|2012-02-21 13:00,21,1283,1283,1279.5,1279.5,13
20120801|2012-02-21 18:00,22,1275,1275,1275,1275,3
20120801|2012-02-22 03:00,22,1275,1275,1275,1275,2
20120801|2012-02-22 03:30,22,1273,1273,1273,1273,3
20120801|2012-02-22 09:30,22,1273,1273,1270.5,1270.75,7
20120801|2012-02-22 10:00,22,1272.5,1272.5,1272.5,1272.5,3
20120801|2012-02-22 10:30,22,1276,1276,1275.5,1275.5,6
20120801|2012-02-22 11:00,22,1276.25,1276.25,1276.25,1276.25,1
20120801|2012-02-22 11:30,22,1277.5,1277.5,1277.5,1277.5,1
20120801|2012-02-22 12:00,22,1276,1276,1273.75,1273.75,189
20120801|2012-02-22 12:30,22,1273.25,1274,1272.5,1274,116
20120801|2012-02-22 13:00,22,1277.5,1277.5,1277.5,1277.5,1
20120801|2012-02-22 19:00,23,1277,1277,1275.5,1275.5,2
20120801|2012-02-22 21:30,23,1275.25,1275.25,1275.25,1275.25,1
20120801|2012-02-22 22:00,23,1275,1275,1275,1275,1
20120801|2012-02-23 09:30,23,1281.75,1285.25,1281.75,1285.25,36
20120801|2012-02-23 10:00,23,1280,1280.75,1279.5,1280,14
20120801|2012-02-23 10:30,23,1287,1287,1287,1287,5
20120801|2012-02-23 11:00,23,1287.5,1287.5,1286.25,1286.25,10
20120801|2012-02-23 11:30,23,1285.5,1285.75,1285.5,1285.5,4
20120801|2012-02-23 12:00,23,1284,1284,1284,1284,2
20120801|2012-02-23 12:30,23,1284.75,1286,1284.75,1286,7
20120801|2012-02-23 13:00,23,1286.75,1288,1285.25,1285.75,54
20120801|2012-02-24 07:00,24,1284.5,1284.75,1284.5,1284.75,30
20120801|2012-02-24 09:30,24,1290,1290.75,1290,1290.75,4
20120801|2012-02-24 10:00,24,1289.25,1289.25,1288.25,1288.75,3
20120801|2012-02-24 11:00,24,1292.5,1292.75,1292.5,1292.5,9
20120801|2012-02-24 11:30,24,1288,1288,1288,1288,10
20120801|2012-02-24 12:30,24,1289.75,1290.25,1289.25,1289.25,3
20120801|2012-02-27 05:30,27,1288,1288,1288,1288,2
20120801|2012-02-27 07:00,27,1290,1290,1290,1290,2
20120801|2012-02-27 09:30,27,1290.25,1294,1289.25,1294,30
20120801|2012-02-27 10:00,27,1294,1299,1294,1298.5,14
20120801|2012-02-27 10:30,27,1297.5,1300.75,1297.5,1300.75,16
20120801|2012-02-27 11:00,27,1300.5,1300.5,1300.5,1300.5,2
20120801|2012-02-27 11:30,27,1300.75,1300.75,1300.75,1300.75,4
20120801|2012-02-27 12:00,27,1303,1303,1302.75,1302.75,12
20120801|2012-02-27 12:30,27,1303.25,1304,1303.25,1304,22
20120801|2012-02-27 13:00,27,1304.75,1304.75,1301.5,1303.25,12
20120801|2012-02-27 18:00,28,1301.5,1301.5,1301.5,1301.5,1
20120801|2012-02-27 19:30,28,1303,1303,1303,1303,1
20120801|2012-02-28 02:30,28,1311.25,1311.25,1308,1308,4
20120801|2012-02-28 03:00,28,1309,1309,1309,1309,1
20120801|2012-02-28 04:00,28,1306.75,1307,1306.75,1307,2
20120801|2012-02-28 07:00,28,1310,1310,1309.75,1309.75,2
20120801|2012-02-28 09:30,28,1311.25,1311.25,1304.5,1304.5,30
20120801|2012-02-28 10:00,28,1307.25,1307.25,1306.25,1306.25,3
20120801|2012-02-28 10:30,28,1308,1312,1308,1308.5,15
20120801|2012-02-28 11:30,28,1310.75,1313.5,1310.75,1313.5,17
20120801|2012-02-28 12:00,28,1312.75,1312.75,1312.75,1312.75,5
20120801|2012-02-28 12:30,28,1311.5,1313.25,1311.5,1313.25,4
20120801|2012-02-28 13:00,28,1312.75,1313.75,1311.25,1313,63
20120801|2012-02-28 19:00,29,1309.75,1309.75,1309.75,1309.75,2
20120801|2012-02-28 19:30,29,1309.5,1309.75,1309.5,1309.75,5
20120801|2012-02-28 20:00,29,1309.25,1309.25,1309.25,1309.25,1
20120801|2012-02-28 21:00,29,1308.75,1308.75,1308.75,1308.75,1
20120801|2012-02-28 23:30,29,1308.25,1308.25,1308,1308,3
20120801|2012-02-29 02:30,29,1313.5,1313.5,1313.5,1313.5,2
20120801|2012-02-29 03:30,29,1312.75,1312.75,1312.75,1312.75,10
20120801|2012-02-29 07:00,29,1313.5,1313.5,1313.25,1313.25,2
20120801|2012-02-29 09:30,29,1311.5,1314.75,1308.75,1308.75,20
20120801|2012-02-29 10:00,29,1311.25,1316,1311.25,1316,53
20120801|2012-02-29 10:30,29,1315.75,1318,1315.5,1317.5,16
20120801|2012-02-29 11:00,29,1318,1321.25,1318,1321,260
20120801|2012-02-29 11:30,29,1319.5,1320,1315.75,1317.25,38
20120801|2012-02-29 12:00,29,1317.75,1317.75,1317.75,1317.75,6
20120801|2012-02-29 12:30,29,1318.75,1318.75,1317.25,1317.25,5
20120801|2012-02-29 13:00,29,1317.75,1317.75,1313.25,1316.25,27
20120801|2012-02-29 18:30,1,1310.25,1310.25,1310.25,1310.25,1
20120801|2012-02-29 20:00,1,1308.75,1308.75,1308.5,1308.5,2
20120801|2012-02-29 20:30,1,1308.25,1308.25,1307.75,1307.75,5
20120801|2012-02-29 23:00,1,1309.75,1309.75,1309.75,1309.75,1
20120801|2012-02-29 23:30,1,1310.75,1311.25,1310.75,1311.25,4
20120801|2012-03-01 02:30,1,1312,1312,1312,1312,1
20120801|2012-03-01 03:00,1,1312.25,1312.25,1312.25,1312.25,1
20120801|2012-03-01 04:30,1,1312.5,1312.5,1312.5,1312.5,1
20120801|2012-03-01 07:00,1,1312.75,1312.75,1312.5,1312.5,2
20120801|2012-03-01 09:30,1,1317,1317,1311.75,1312.5,48
20120801|2012-03-01 10:00,1,1312.25,1318.75,1312.25,1318.75,58
20120801|2012-03-01 10:30,1,1319,1320.75,1317,1317.5,128
20120801|2012-03-01 11:00,1,1317.5,1320.75,1317.5,1319.5,15
20120801|2012-03-01 11:30,1,1318,1320.5,1317,1320.25,31
20120801|2012-03-01 12:00,1,1321.5,1321.5,1319,1320,7
20120801|2012-03-01 12:30,1,1320.5,1320.75,1317.5,1317.5,13
20120801|2012-03-01 13:00,1,1318.25,1320.75,1317.75,1320.25,26
20120801|2012-03-01 19:00,2,1316.5,1316.75,1316.5,1316.75,4
20120801|2012-03-01 20:30,2,1316.75,1316.75,1316,1316,8
20120801|2012-03-01 23:30,2,1318.5,1318.5,1318,1318,4
20120801|2012-03-02 03:00,2,1318.25,1318.25,1318.25,1318.25,2
20120801|2012-03-02 06:00,2,1317.75,1317.75,1317.75,1317.75,1
20120801|2012-03-02 06:30,2,1317.25,1317.25,1317.25,1317.25,4
20120801|2012-03-02 07:00,2,1316,1316,1315.75,1315.75,2
20120801|2012-03-02 09:30,2,1316,1320.5,1315.5,1318.5,165
20120801|2012-03-02 10:00,2,1319,1325.5,1318.75,1325.5,103
20120801|2012-03-02 10:30,2,1326,1326.25,1323.5,1323.75,42
20120801|2012-03-02 11:00,2,1323.5,1325.75,1323.5,1325.25,45
20120801|2012-03-02 11:30,2,1325.75,1328.5,1325.5,1326,46
20120801|2012-03-02 12:00,2,1325.5,1326,1323.5,1323.5,34
20120801|2012-03-02 12:30,2,1323.5,1326.5,1323,1324.5,32
20120801|2012-03-02 13:00,2,1325.5,1329.75,1324,1329.75,92
20120801|2012-03-04 19:00,5,1328,1328.25,1327.25,1327.25,5
20120801|2012-03-04 19:30,5,1327.5,1328,1326.25,1326.25,6
20120801|2012-03-04 20:30,5,1325.75,1326.5,1325.75,1325.75,6
20120801|2012-03-04 23:30,5,1324.5,1324.5,1324.5,1324.5,1
20120801|2012-03-05 05:30,5,1328.75,1328.75,1328.75,1328.75,2
20120801|2012-03-05 09:30,5,1327,1330.5,1326.25,1326.5,30
20120801|2012-03-05 10:00,5,1326.75,1332.75,1325.5,1331.75,35
20120801|2012-03-05 10:30,5,1331.25,1331.25,1328.5,1329.5,16
20120801|2012-03-05 11:00,5,1331.5,1331.5,1328,1328,8
20120801|2012-03-05 11:30,5,1326.25,1326.25,1325.25,1325.25,3
20120801|2012-03-05 12:00,5,1325.75,1327,1323.5,1324.5,30
20120801|2012-03-05 12:30,5,1324.75,1326,1323.25,1323.25,8
20120801|2012-03-05 13:00,5,1324.25,1325.5,1321.25,1322.5,69
20120801|2012-03-05 18:00,6,1320.5,1320.5,1320.5,1320.5,1
20120801|2012-03-06 00:30,6,1324,1324,1324,1324,1
20120801|2012-03-06 03:00,6,1321,1321,1321,1321,1
20120801|2012-03-06 05:00,6,1319.75,1319.75,1319.75,1319.75,1
20120801|2012-03-06 09:30,6,1316,1322.75,1316,1320,27
20120801|2012-03-06 10:00,6,1322.5,1329.75,1322.5,1328.75,93
20120801|2012-03-06 10:30,6,1328.75,1328.75,1323.5,1325.25,37
20120801|2012-03-06 11:00,6,1325.5,1326.75,1323,1323,19
20120801|2012-03-06 11:30,6,1324.5,1326.5,1323.25,1326.5,16
20120801|2012-03-06 12:00,6,1324.75,1328,1324.75,1327.5,36
20120801|2012-03-06 12:30,6,1328.75,1328.75,1325.5,1326,32
20120801|2012-03-06 13:00,6,1326.25,1329.25,1326.25,1329.25,18
20120801|2012-03-06 18:30,7,1326.5,1326.5,1326.5,1326.5,10
20120801|2012-03-06 19:00,7,1326.5,1326.5,1324.25,1324.25,8
20120801|2012-03-06 20:00,7,1325.5,1325.5,1325.5,1325.5,1
20120801|2012-03-06 20:30,7,1325.75,1326.5,1325.75,1326.5,4
20120801|2012-03-06 23:30,7,1328.25,1328.25,1327.75,1327.75,4
20120801|2012-03-07 00:30,7,1326.25,1326.25,1326.25,1326.25,1
20120801|2012-03-07 02:30,7,1328,1328,1328,1328,1
20120801|2012-03-07 03:00,7,1328,1328,1328,1328,1
20120801|2012-03-07 04:00,7,1329.5,1329.5,1329.5,1329.5,1
20120801|2012-03-07 07:00,7,1328.75,1328.75,1328.75,1328.75,2
20120801|2012-03-07 09:30,7,1328.75,1330.25,1327.5,1330.25,40
20120801|2012-03-07 10:00,7,1329.75,1329.75,1326.25,1327,15
20120801|2012-03-07 10:30,7,1328,1330,1328,1329.5,14
20120801|2012-03-07 11:00,7,1329.75,1330.25,1325.75,1326.25,71
20120801|2012-03-07 11:30,7,1326.25,1327,1325.25,1326.75,20
20120801|2012-03-07 12:00,7,1326.5,1326.75,1325.75,1325.75,3
20120801|2012-03-07 12:30,7,1325.5,1325.5,1321.75,1323.75,8
20120801|2012-03-07 13:00,7,1323.25,1326.25,1323,1325.5,36
20120801|2012-03-07 18:00,8,1325.75,1325.75,1325.75,1325.75,1
20120801|2012-03-07 19:00,8,1327.25,1329,1327.25,1329,4
20120801|2012-03-07 19:30,8,1329.5,1329.5,1329.5,1329.5,1
20120801|2012-03-07 20:30,8,1326.25,1326.25,1326.25,1326.25,2
20120801|2012-03-07 23:30,8,1328.75,1328.75,1328.75,1328.75,1
20120801|2012-03-08 02:00,8,1330,1331.5,1330,1331.5,4
20120801|2012-03-08 02:30,8,1332,1332,1332,1332,1
20120801|2012-03-08 04:30,8,1331.75,1331.75,1331.75,1331.75,1
20120801|2012-03-08 07:00,8,1329.5,1329.5,1329.5,1329.5,5
20120801|2012-03-08 09:30,8,1330.75,1335,1330.5,1333.75,67
20120801|2012-03-08 10:00,8,1333.75,1334.5,1328.25,1328.25,28
20120801|2012-03-08 10:30,8,1329,1329.25,1328,1329.25,29
20120801|2012-03-08 11:00,8,1330,1332.25,1330,1330,5
20120801|2012-03-08 11:30,8,1329.25,1329.25,1329.25,1329.25,1
20120801|2012-03-08 12:00,8,1329.75,1330.5,1329.25,1329.75,13
20120801|2012-03-08 12:30,8,1330.5,1333,1330,1332.75,21
20120801|2012-03-08 13:00,8,1333.5,1335.75,1333.5,1334.75,19
20120801|2012-03-08 18:00,9,1335,1335,1334.5,1334.5,2
20120801|2012-03-08 19:00,9,1337.25,1338.5,1337.25,1338.5,2
20120801|2012-03-08 19:30,9,1339,1339.25,1339,1339,9
20120801|2012-03-08 20:00,9,1339.25,1339.5,1339,1339,60
20120801|2012-03-08 20:30,9,1339.5,1339.75,1339.5,1339.75,69
20120801|2012-03-08 23:30,9,1347,1347,1346.75,1346.75,3
20120801|2012-03-09 00:30,9,1350.25,1350.25,1350.25,1350.25,1
20120801|2012-03-09 02:30,9,1348,1348,1348,1348,1
20120801|2012-03-09 05:00,9,1347.5,1347.5,1347.5,1347.5,1
20120801|2012-03-09 06:00,9,1349.5,1350.25,1349.5,1350.25,3
20120801|2012-03-09 06:30,9,1349,1349.25,1349,1349.25,4
20120801|2012-03-09 07:00,9,1345,1345,1344.75,1344.75,2
20120801|2012-03-09 09:30,9,1340,1350,1340,1350,29
20120801|2012-03-09 10:00,9,1351.75,1351.75,1346.5,1346.5,58
20120801|2012-03-09 10:30,9,1345.5,1346.5,1343.75,1346,21
20120801|2012-03-09 11:00,9,1342.75,1342.75,1335.75,1337.25,38
20120801|2012-03-09 11:30,9,1338.75,1339.25,1330.25,1330.25,18
20120801|2012-03-09 12:00,9,1330.25,1335,1330.25,1333.75,16
20120801|2012-03-09 12:30,9,1331.25,1334.75,1331.25,1334.75,4
20120801|2012-03-09 13:00,9,1338,1341,1338,1338.5,18
20120801|2012-03-11 20:00,12,1340.25,1340.25,1338.25,1339.25,15
20120801|2012-03-11 20:30,12,1337.25,1337.25,1337,1337,5
20120801|2012-03-11 21:30,12,1336,1336,1336,1336,5
20120801|2012-03-11 22:00,12,1336.75,1336.75,1336.75,1336.75,3
20120801|2012-03-12 00:30,12,1335.25,1335.25,1335,1335,4
20120801|2012-03-12 06:30,12,1336,1336,1336,1336,1
20120801|2012-03-12 07:00,12,1335.75,1335.75,1335.75,1335.75,1
20120801|2012-03-12 09:30,12,1335,1339.75,1334,1339.75,26
20120801|2012-03-12 10:00,12,1338,1338.25,1337.5,1337.75,14
20120801|2012-03-12 10:30,12,1337.5,1337.5,1336.75,1337,16
20120801|2012-03-12 11:00,12,1336.75,1337,1335,1335.5,9
20120801|2012-03-12 11:30,12,1335.25,1336.5,1334.75,1334.75,18
20120801|2012-03-12 12:00,12,1336,1336,1334,1334,10
20120801|2012-03-12 12:30,12,1332,1332.75,1332,1332.75,7
20120801|2012-03-12 13:00,12,1332.25,1332.25,1332.25,1332.25,3
20120801|2012-03-12 20:00,13,1334.5,1335,1334.5,1335,4
20120801|2012-03-12 21:30,13,1339.75,1339.75,1339.75,1339.75,1
20120801|2012-03-12 22:00,13,1336.75,1338.25,1336.75,1338.25,10
20120801|2012-03-13 03:00,13,1343.5,1343.5,1343.5,1343.5,1
20120801|2012-03-13 04:30,13,1344.75,1344.75,1344.75,1344.75,1
20120801|2012-03-13 07:00,13,1342.5,1342.5,1342.5,1342.5,2
20120801|2012-03-13 09:30,13,1346,1346,1342.25,1345.5,11
20120801|2012-03-13 10:00,13,1343.75,1348.5,1343.75,1348.5,18
20120801|2012-03-13 10:30,13,1349,1350,1348.25,1349,61
20120801|2012-03-13 11:00,13,1350,1350.25,1349.25,1349.25,12
20120801|2012-03-13 11:30,13,1348,1348,1346.75,1347,14
20120801|2012-03-13 12:00,13,1348.25,1348.25,1346.25,1346.25,6
20120801|2012-03-13 12:30,13,1347.25,1347.25,1345,1345.25,55
20120801|2012-03-13 13:00,13,1345.75,1347,1344.25,1346.5,14
20120801|2012-03-13 19:30,14,1349.75,1349.75,1349.75,1349.75,1
20120801|2012-03-13 20:00,14,1351.25,1351.25,1351.25,1351.25,4
20120801|2012-03-13 20:30,14,1351.5,1353.5,1351.5,1353.5,16
20120801|2012-03-13 21:30,14,1353.5,1353.75,1353.5,1353.75,8
20120801|2012-03-13 22:00,14,1355,1355,1355,1355,1
20120801|2012-03-14 00:30,14,1348.25,1348.5,1348.25,1348.5,3
20120801|2012-03-14 09:30,14,1350,1350.25,1348,1350.25,10
20120801|2012-03-14 10:00,14,1348,1348,1346,1346,10
20120801|2012-03-14 10:30,14,1346.25,1347.5,1346,1347.25,15
20120801|2012-03-14 11:00,14,1348,1350,1348,1349.5,31
20120801|2012-03-14 11:30,14,1348.5,1354.75,1348.5,1353.75,105
20120801|2012-03-14 12:00,14,1354.25,1357,1353.25,1353.25,104
20120801|2012-03-14 12:30,14,1354,1354,1349.5,1351.25,16
20120801|2012-03-14 13:00,14,1349.5,1349.5,1346.25,1347.5,19
20120801|2012-03-14 20:00,15,1354,1354,1351.5,1351.5,25
20120801|2012-03-14 20:30,15,1352.5,1354,1352.5,1353.5,8
20120801|2012-03-14 21:00,15,1352.75,1354.5,1352.75,1354.5,2
20120801|2012-03-14 22:00,15,1356.5,1356.5,1356,1356,4
20120801|2012-03-15 00:30,15,1355.5,1356.5,1355.5,1356.5,4
20120801|2012-03-15 01:00,15,1354.75,1354.75,1354.5,1354.5,2
20120801|2012-03-15 04:00,15,1358.75,1359.5,1358.75,1359.5,4
20120801|2012-03-15 07:00,15,1358.5,1358.5,1358.5,1358.5,1
20120801|2012-03-15 09:30,15,1359.5,1364,1359.5,1362.5,42
20120801|2012-03-15 10:00,15,1363,1364.5,1360.5,1361.25,34
20120801|2012-03-15 10:30,15,1360,1363.5,1360,1361.5,183
20120801|2012-03-15 11:00,15,1361.5,1363.25,1361.5,1363.25,7
20120801|2012-03-15 11:30,15,1364.25,1364.25,1360.75,1361,12
20120801|2012-03-15 12:00,15,1360.25,1363.25,1360.25,1363.25,34
20120801|2012-03-15 12:30,15,1362.5,1364.75,1361.75,1362.25,42
20120801|2012-03-15 13:00,15,1362.5,1363.75,1360.75,1363.5,24
20120801|2012-03-15 20:00,16,1363.5,1363.5,1363.5,1363.5,4
20120801|2012-03-15 20:30,16,1365.25,1365.5,1365.25,1365.5,8
20120801|2012-03-15 21:00,16,1365.75,1365.75,1365.5,1365.5,2
20120801|2012-03-15 21:30,16,1366.25,1367,1366.25,1367,6
20120801|2012-03-15 22:00,16,1365.75,1365.75,1365.5,1365.5,8
20120801|2012-03-16 00:30,16,1366,1366,1365.75,1366,4
20120801|2012-03-16 01:00,16,1363,1363,1363,1363,1
20120801|2012-03-16 02:30,16,1362.25,1364.25,1362.25,1364.25,3
20120801|2012-03-16 04:30,16,1361.75,1361.75,1361.75,1361.75,2
20120801|2012-03-16 05:30,16,1363,1363,1363,1363,1
20120801|2012-03-16 07:00,16,1362,1362,1362,1362,1
20120801|2012-03-16 09:30,16,1369.75,1372.25,1368.5,1368.5,10
20120801|2012-03-16 10:00,16,1367.5,1368.75,1366.5,1368.75,74
20120801|2012-03-16 10:30,16,1368,1369.75,1367.75,1369,74
20120801|2012-03-16 11:00,16,1369.25,1370.5,1369.25,1369.5,33
20120801|2012-03-16 11:30,16,1370,1370.75,1369,1369,15
20120801|2012-03-16 12:00,16,1368.25,1369.25,1366.5,1366.5,20
20120801|2012-03-16 12:30,16,1366.75,1367.75,1366.5,1366.5,27
20120801|2012-03-16 13:00,16,1366,1370,1366,1370,154
20120801|2012-03-18 18:00,19,1371.75,1371.75,1371.75,1371.75,1
20120801|2012-03-18 20:00,19,1372.25,1372.5,1369.5,1369.5,9
20120801|2012-03-18 20:30,19,1371,1371,1368.5,1368.5,6
20120801|2012-03-19 00:30,19,1368.5,1369.5,1368.5,1369.5,3
20120801|2012-03-19 01:30,19,1368,1368,1368,1368,3
20120801|2012-03-19 05:00,19,1360.75,1361,1360.75,1361,5
20120801|2012-03-19 05:30,19,1359.25,1359.25,1359.25,1359.25,1
20120801|2012-03-19 06:00,19,1360.5,1361.75,1360.5,1361.75,4
20120801|2012-03-19 06:30,19,1362.25,1362.25,1362,1362,11
20120801|2012-03-19 07:00,19,1364.75,1364.75,1363.75,1364.5,5
20120801|2012-03-19 09:30,19,1365,1366,1360.5,1365,87
20120801|2012-03-19 10:00,19,1364.75,1366,1364.75,1366,12
20120801|2012-03-19 10:30,19,1366.75,1370,1366.75,1370,92
20120801|2012-03-19 11:00,19,1369.5,1369.5,1364.25,1364.25,114
20120801|2012-03-19 11:30,19,1365,1365,1364.75,1365,27
20120801|2012-03-19 12:00,19,1365.5,1367.25,1364.75,1364.75,68
20120801|2012-03-19 12:30,19,1365.25,1365.5,1362.75,1365,99
20120801|2012-03-19 13:00,19,1364.25,1364.75,1363,1363.75,131
20120801|2012-03-19 20:00,20,1364,1364,1364,1364,3
20120801|2012-03-19 21:00,20,1356.25,1356.25,1356.25,1356.25,1
20120801|2012-03-19 21:30,20,1355,1355,1355,1355,1
20120801|2012-03-19 22:00,20,1355.75,1356,1355.5,1355.75,6
20120801|2012-03-20 00:30,20,1354,1354,1353,1353,4
20120801|2012-03-20 05:30,20,1353.75,1353.75,1353.75,1353.75,1
20120801|2012-03-20 09:30,20,1348.75,1348.75,1342.25,1346,171
20120801|2012-03-20 10:00,20,1345,1349.5,1345,1347.25,206
20120801|2012-03-20 10:30,20,1347.5,1348.25,1345.5,1345.75,220
20120801|2012-03-20 11:00,20,1346.5,1346.5,1346,1346.25,58
20120801|2012-03-20 11:30,20,1347.25,1347.25,1346,1346,7
20120801|2012-03-20 12:00,20,1346,1346,1343.25,1343.25,156
20120801|2012-03-20 12:30,20,1342.5,1344.75,1341.25,1344.75,80
20120801|2012-03-20 13:00,20,1344.75,1344.75,1341.25,1343.25,25
20120801|2012-03-20 18:00,21,1343.5,1343.5,1343.5,1343.5,7
20120801|2012-03-20 20:00,21,1345.75,1346.5,1345.75,1346.5,15
20120801|2012-03-20 20:30,21,1347.5,1348.5,1347.5,1348.5,12
20120801|2012-03-20 21:00,21,1349.75,1349.75,1349.75,1349.75,1
20120801|2012-03-20 21:30,21,1349.5,1349.5,1349.5,1349.5,3
20120801|2012-03-20 22:00,21,1348.75,1348.75,1348.5,1348.5,6
20120801|2012-03-21 00:30,21,1346,1347.25,1346,1347,4
20120801|2012-03-21 05:30,21,1346.25,1346.25,1346.25,1346.25,1
20120801|2012-03-21 06:00,21,1345.5,1345.5,1345.5,1345.5,1
20120801|2012-03-21 07:00,21,1346,1346,1346,1346,2
20120801|2012-03-21 09:30,21,1348.5,1348.5,1345.25,1348.5,52
20120801|2012-03-21 10:00,21,1347,1351.25,1347,1347.75,58
20120801|2012-03-21 10:30,21,1349,1349.75,1348.75,1348.75,16
20120801|2012-03-21 11:00,21,1351,1352.5,1351,1352.5,15
20120801|2012-03-21 11:30,21,1353.75,1353.75,1351,1351,21
20120801|2012-03-21 12:00,21,1350.25,1352,1350.25,1351.75,52
20120801|2012-03-21 12:30,21,1351,1351.75,1351,1351.5,5
20120801|2012-03-21 13:00,21,1351,1355,1350.25,1355,46
20120801|2012-03-21 20:00,22,1353.25,1354.75,1353.25,1354.75,9
20120801|2012-03-21 20:30,22,1355,1355,1354.25,1354.25,8
20120801|2012-03-21 21:00,22,1354.75,1355,1354.75,1355,3
20120801|2012-03-21 21:30,22,1356,1356,1355.75,1355.75,3
20120801|2012-03-21 22:00,22,1353.5,1353.5,1353.5,1353.5,6
20120801|2012-03-22 00:30,22,1352.75,1353,1352.75,1353,3
20120801|2012-03-22 03:00,22,1352,1352.75,1352,1352.75,6
20120801|2012-03-22 03:30,22,1351,1351,1350.25,1350.25,5
20120801|2012-03-22 04:00,22,1349.5,1349.5,1349,1349,2
20120801|2012-03-22 04:30,22,1348.25,1348.25,1344.75,1345.25,7
20120801|2012-03-22 05:30,22,1345,1345,1345,1345,1
20120801|2012-03-22 06:00,22,1345.75,1345.75,1345.75,1345.75,1
20120801|2012-03-22 06:30,22,1346.25,1346.25,1346.25,1346.25,4
20120801|2012-03-22 07:00,22,1346.75,1347.25,1345.75,1345.75,21
20120801|2012-03-22 09:30,22,1342,1346,1338.75,1346,88
20120801|2012-03-22 10:00,22,1349.75,1349.75,1345.25,1345.75,15
20120801|2012-03-22 10:30,22,1345.5,1345.5,1344.75,1345.5,5
20120801|2012-03-22 11:00,22,1345.5,1345.5,1341.5,1341.5,13
20120801|2012-03-22 11:30,22,1342,1344.5,1342,1344.5,16
20120801|2012-03-22 12:00,22,1344.25,1346.25,1344.25,1345,13
20120801|2012-03-22 12:30,22,1346.5,1347.25,1346.25,1347,24
20120801|2012-03-22 13:00,22,1347.75,1349.75,1345.5,1349.75,23
20120801|2012-03-22 19:00,23,1352,1352,1352,1352,2
20120801|2012-03-22 20:00,23,1355.75,1358.25,1355.25,1358.25,13
20120801|2012-03-22 20:30,23,1359.25,1360,1359,1360,8
20120801|2012-03-22 21:00,23,1360.25,1360.25,1360,1360,2
20120801|2012-03-22 21:30,23,1360.25,1360.25,1360.25,1360.25,2
20120801|2012-03-22 22:00,23,1361.5,1361.5,1361.5,1361.5,3
20120801|2012-03-23 03:00,23,1365,1365,1365,1365,1
20120801|2012-03-23 03:30,23,1365,1365.25,1365,1365.25,2
20120801|2012-03-23 06:30,23,1363.75,1364,1363.75,1364,2
20120801|2012-03-23 07:00,23,1361.25,1361.25,1361,1361,2
20120801|2012-03-23 09:30,23,1365,1365,1361.5,1362,17
20120801|2012-03-23 10:00,23,1362.75,1364,1362.5,1362.75,46
20120801|2012-03-23 10:30,23,1362.5,1364.25,1362.5,1363.5,26
20120801|2012-03-23 11:00,23,1363.5,1364.5,1363.5,1364.5,8
20120801|2012-03-23 11:30,23,1365.25,1365.25,1364,1364,4
20120801|2012-03-23 12:00,23,1363.25,1363.25,1361.5,1361.5,8
20120801|2012-03-23 12:30,23,1361.75,1362,1360,1360.75,54
20120801|2012-03-23 13:00,23,1360,1362.25,1360,1362.25,14
20120801|2012-03-25 19:30,26,1365.75,1365.75,1365.75,1365.75,2
20120801|2012-03-25 20:00,26,1369.75,1370,1369.75,1370,6
20120801|2012-03-25 20:30,26,1369,1370,1369,1370,3
20120801|2012-03-25 21:30,26,1370,1370,1370,1370,1
20120801|2012-03-26 00:30,26,1369.75,1369.75,1369.75,1369.75,2
20120801|2012-03-26 01:30,26,1371,1371,1371,1371,1
20120801|2012-03-26 02:00,26,1373,1373.75,1373,1373.75,9
20120801|2012-03-26 05:00,26,1372.75,1372.75,1372.75,1372.75,1
20120801|2012-03-26 07:00,26,1373,1373.25,1373,1373,12
20120801|2012-03-26 09:30,26,1375,1382.25,1375,1378.75,59
20120801|2012-03-26 10:00,26,1380.25,1380.5,1379,1379,34
20120801|2012-03-26 10:30,26,1380,1380,1376.5,1376.5,53
20120801|2012-03-26 11:00,26,1378.25,1379,1377.25,1379,118
20120801|2012-03-26 11:30,26,1378.25,1378.25,1375.75,1375.75,28
20120801|2012-03-26 12:00,26,1375,1376.75,1375,1376,21
20120801|2012-03-26 12:30,26,1376,1376.25,1374.25,1374.5,28
20120801|2012-03-26 13:00,26,1374,1375,1372.5,1372.75,43
20120801|2012-03-26 18:00,27,1374.75,1374.75,1374.25,1374.25,4
20120801|2012-03-26 19:30,27,1372.5,1372.5,1372.5,1372.5,5
20120801|2012-03-26 20:00,27,1372,1372.5,1372,1372.5,5
20120801|2012-03-26 21:30,27,1375.25,1375.75,1375.25,1375.75,3
20120801|2012-03-27 00:30,27,1373.75,1373.75,1373,1373,2
20120801|2012-03-27 03:00,27,1376.75,1376.75,1376.75,1376.75,2
20120801|2012-03-27 03:30,27,1379.75,1379.75,1379.75,1379.75,1
20120801|2012-03-27 04:00,27,1380.25,1380.25,1380.25,1380.25,1
20120801|2012-03-27 07:00,27,1377.75,1377.75,1377.75,1377.75,2
20120801|2012-03-27 09:30,27,1376.75,1377,1373.25,1374,89
20120801|2012-03-27 10:00,27,1374.25,1375.75,1372.5,1374,142
20120801|2012-03-27 10:30,27,1372.25,1372.25,1366.5,1368,128
20120801|2012-03-27 11:00,27,1368,1369.75,1368,1368.75,18
20120801|2012-03-27 11:30,27,1369,1370.75,1368.5,1370.75,61
20120801|2012-03-27 12:00,27,1370.5,1371.75,1370.25,1370.25,44
20120801|2012-03-27 12:30,27,1370.25,1370.25,1366.5,1368,100
20120801|2012-03-27 13:00,27,1367.25,1369.25,1366.25,1369,163
20120801|2012-03-27 18:00,28,1367.75,1369.75,1367.75,1369.75,6
20120801|2012-03-27 20:00,28,1370.25,1370.25,1370.25,1370.25,2
20120801|2012-03-27 20:30,28,1371.75,1373.75,1371.75,1373.75,3
20120801|2012-03-27 21:00,28,1372.25,1372.25,1372.25,1372.25,5
20120801|2012-03-27 21:30,28,1373.5,1373.75,1373.5,1373.5,4
20120801|2012-03-27 22:30,28,1375.75,1375.75,1375.75,1375.75,1
20120801|2012-03-27 23:30,28,1373.5,1373.5,1373.5,1373.5,1
20120801|2012-03-28 00:30,28,1373.5,1375.75,1373.5,1375.75,7
20120801|2012-03-28 01:00,28,1375.75,1375.75,1375.75,1375.75,1
20120801|2012-03-28 03:00,28,1374.25,1374.25,1374.25,1374.25,1
20120801|2012-03-28 03:30,28,1373.75,1374,1373.75,1374,5
20120801|2012-03-28 04:30,28,1374,1374,1374,1374,1
20120801|2012-03-28 05:00,28,1374,1374,1374,1374,2
20120801|2012-03-28 05:30,28,1374,1374,1374,1374,10
20120801|2012-03-28 07:00,28,1372.5,1372.5,1372.5,1372.5,1
20120801|2012-03-28 09:30,28,1372.5,1374.5,1370.25,1371.5,145
20120801|2012-03-28 10:00,28,1370.75,1372.25,1370.75,1372,30
20120801|2012-03-28 10:30,28,1373,1374.75,1372.5,1372.5,71
20120801|2012-03-28 11:00,28,1370.25,1372,1370,1371.75,53
20120801|2012-03-28 11:30,28,1371,1371,1367.5,1367.5,51
20120801|2012-03-28 12:00,28,1366.5,1370,1365.75,1369.25,66
20120801|2012-03-28 12:30,28,1368.75,1369.25,1364.25,1364.5,38
20120801|2012-03-28 13:00,28,1364.5,1365.75,1361.25,1365.75,72
20120801|2012-03-28 18:00,29,1364.75,1364.75,1364.75,1364.75,1
20120801|2012-03-28 18:30,29,1367.25,1367.25,1367.25,1367.25,1
20120801|2012-03-28 20:00,29,1370,1371.25,1368.25,1371.25,18
20120801|2012-03-28 20:30,29,1370.5,1371.25,1370.25,1371.25,8
20120801|2012-03-28 21:00,29,1371,1371,1371,1371,4
20120801|2012-03-28 21:30,29,1371,1371.75,1369.5,1370.5,13
20120801|2012-03-28 22:00,29,1370.5,1370.5,1370.5,1370.5,2
20120801|2012-03-29 00:30,29,1367.5,1367.5,1367.5,1367.5,2
20120801|2012-03-29 03:30,29,1369.25,1369.25,1368.75,1368.75,10
20120801|2012-03-29 04:00,29,1369.5,1369.5,1369.25,1369.25,2
20120801|2012-03-29 05:00,29,1365.5,1365.5,1365.5,1365.5,1
20120801|2012-03-29 07:00,29,1366.5,1366.5,1366,1366,3
20120801|2012-03-29 09:30,29,1359.25,1367.25,1359.25,1365.5,99
20120801|2012-03-29 10:00,29,1368.25,1369.5,1364.25,1365.75,89
20120801|2012-03-29 10:30,29,1364.5,1364.5,1363.5,1364.25,20
20120801|2012-03-29 11:00,29,1362,1362.25,1359.25,1360.5,27
20120801|2012-03-29 11:30,29,1359.5,1359.5,1358,1358.5,12
20120801|2012-03-29 12:00,29,1358,1358,1354,1356.75,88
20120801|2012-03-29 12:30,29,1355.75,1356.25,1347,1347,174
20120801|2012-03-29 13:00,29,1348,1350.25,1347,1349.5,60
20120801|2012-03-29 18:30,30,1353.75,1354,1353.75,1354,5
20120801|2012-03-29 20:00,30,1357.5,1357.75,1356.25,1357.5,7
20120801|2012-03-29 20:30,30,1355.25,1356,1355.25,1356,2
20120801|2012-03-30 00:30,30,1355,1355,1355,1355,1
20120801|2012-03-30 03:30,30,1355,1355,1354.75,1354.75,5
20120801|2012-03-30 07:00,30,1351.25,1351.25,1351.25,1351.25,2
20120801|2012-03-30 09:30,30,1383,1405.75,1383,1393.75,514
20120801|2012-03-30 10:00,30,1393.75,1413,1393.75,1412,413
20120801|2012-03-30 10:30,30,1412,1412,1403.25,1403.25,136
20120801|2012-03-30 11:00,30,1404,1409,1404,1405,68
20120801|2012-03-30 11:30,30,1405.25,1406.75,1403,1406,53
20120801|2012-03-30 12:00,30,1407,1407.75,1405.75,1405.75,64
20120801|2012-03-30 12:30,30,1407.75,1407.75,1403,1403,133
20120801|2012-03-30 13:00,30,1403.25,1403.25,1398.75,1399.25,98
20120801|2012-04-01 18:00,2,1407.75,1408.25,1407.75,1408.25,2
20120801|2012-04-01 18:30,2,1410.25,1410.25,1410.25,1410.25,4
20120801|2012-04-01 19:00,2,1409,1409,1408.25,1408.25,6
20120801|2012-04-01 19:30,2,1410.5,1410.5,1410.5,1410.5,4
20120801|2012-04-01 23:30,2,1411.75,1411.75,1411.75,1411.75,1
20120801|2012-04-02 00:30,2,1411.75,1411.75,1411.75,1411.75,1
20120801|2012-04-02 04:00,2,1413,1413,1413,1413,1
20120801|2012-04-02 04:30,2,1413,1413,1413,1413,4
20120801|2012-04-02 05:00,2,1414.5,1414.5,1414,1414,10
20120801|2012-04-02 06:30,2,1414,1414,1412,1412,4
20120801|2012-04-02 09:30,2,1412,1430,1411.25,1426.5,706
20120801|2012-04-02 10:00,2,1424.75,1428,1422.75,1424.5,238
20120801|2012-04-02 10:30,2,1424.5,1425.5,1424,1424.5,142
20120801|2012-04-02 11:00,2,1423.75,1425,1422.5,1423.25,175
20120801|2012-04-02 11:30,2,1423.75,1424.5,1423.25,1423.25,92
20120801|2012-04-02 12:00,2,1423,1423.25,1420.5,1421,175
20120801|2012-04-02 12:30,2,1421.75,1422.75,1419.5,1421.75,152
20120801|2012-04-02 13:00,2,1421.25,1421.5,1418.75,1420.5,152
20120801|2012-04-02 18:00,3,1419.25,1419.25,1419.25,1419.25,2
20120801|2012-04-03 02:30,3,1418.75,1418.75,1418.75,1418.75,2
20120801|2012-04-03 03:30,3,1417,1417,1416.5,1416.5,20
20120801|2012-04-03 05:30,3,1413.25,1413.75,1413.25,1413.5,7
20120801|2012-04-03 06:30,3,1415,1415,1414.5,1414.5,4
20120801|2012-04-03 07:00,3,1414.5,1414.5,1414.5,1414.5,4
20120801|2012-04-03 09:30,3,1420,1420,1414,1418.25,238
20120801|2012-04-03 10:00,3,1418.25,1430.75,1416.75,1427.5,273
20120801|2012-04-03 10:30,3,1427.25,1428.25,1424,1424.75,119
20120801|2012-04-03 11:00,3,1423.5,1423.5,1421.25,1423.5,132
20120801|2012-04-03 11:30,3,1425,1427.5,1423,1423,68
20120801|2012-04-03 12:00,3,1421.75,1424.75,1421.75,1424.5,46
20120801|2012-04-03 12:30,3,1423.25,1423.75,1420,1420,293
20120801|2012-04-03 13:00,3,1418.75,1418.75,1413,1413,47
20120801|2012-04-03 18:00,4,1412.25,1412.5,1411.75,1412.5,3
20120801|2012-04-03 18:30,4,1415,1415,1415,1415,1
20120801|2012-04-03 20:30,4,1410,1410,1410,1410,2
20120801|2012-04-04 03:00,4,1410.25,1410.25,1410,1410,2
20120801|2012-04-04 07:00,4,1408.75,1409.25,1408.75,1409.25,4
20120801|2012-04-04 09:30,4,1406,1418.75,1406,1417.5,189
20120801|2012-04-04 10:00,4,1419.75,1420,1416,1417.75,345
20120801|2012-04-04 10:30,4,1418.25,1422.5,1417.25,1420.5,296
20120801|2012-04-04 11:00,4,1421,1425,1420.5,1423.25,111
20120801|2012-04-04 11:30,4,1423.25,1424,1420,1420.5,62
20120801|2012-04-04 12:00,4,1421.75,1422,1417.25,1418.75,95
20120801|2012-04-04 12:30,4,1417.5,1419,1412.25,1412.25,188
20120801|2012-04-04 13:00,4,1413,1420.5,1410,1420,523
20120801|2012-04-04 18:00,5,1417.75,1420.25,1417.75,1420.25,17
20120801|2012-04-04 18:30,5,1420,1420,1420,1420,47
20120801|2012-04-04 19:00,5,1420,1420,1420,1420,45
20120801|2012-04-04 19:30,5,1420,1420,1420,1420,8
20120801|2012-04-04 20:00,5,1414.75,1414.75,1414.75,1414.75,1
20120801|2012-04-04 20:30,5,1412.75,1414.25,1412.5,1414.25,4
20120801|2012-04-04 21:30,5,1414.75,1414.75,1414.75,1414.75,2
20120801|2012-04-04 22:00,5,1415.25,1418,1415.25,1418,5
20120801|2012-04-05 00:30,5,1419.25,1419.25,1419.25,1419.25,1
20120801|2012-04-05 01:30,5,1423.75,1423.75,1423.75,1423.75,1
20120801|2012-04-05 03:00,5,1423.75,1423.75,1423.5,1423.5,2
20120801|2012-04-05 04:30,5,1422.25,1422.25,1422.25,1422.25,2
20120801|2012-04-05 07:00,5,1418.75,1420,1418.75,1420,3
20120801|2012-04-05 09:30,5,1420,1427,1420,1422.5,352
20120801|2012-04-05 10:00,5,1422.75,1425,1421.5,1424.75,124
20120801|2012-04-05 10:30,5,1425,1427.75,1424.75,1425.75,205
20120801|2012-04-05 11:00,5,1425.25,1429.5,1425,1427.25,130
20120801|2012-04-05 11:30,5,1427.75,1428,1426.75,1427.5,40
20120801|2012-04-05 12:00,5,1427,1427,1424.5,1425.25,111
20120801|2012-04-05 12:30,5,1426.25,1426.25,1423.5,1423.75,225
20120801|2012-04-05 13:00,5,1424.5,1428.25,1423,1427.5,300
20120801|2012-04-08 18:00,9,1427.25,1435,1427.25,1435,22
20120801|2012-04-08 19:00,9,1437.25,1437.25,1437.25,1437.25,2
20120801|2012-04-08 19:30,9,1440,1440,1440,1440,6
20120801|2012-04-08 21:30,9,1440,1440,1440,1440,1
20120801|2012-04-09 01:00,9,1438,1438,1438,1438,4
20120801|2012-04-09 02:30,9,1435.75,1435.75,1433.75,1433.75,2
20120801|2012-04-09 03:00,9,1434.25,1434.25,1434.25,1434.25,4
20120801|2012-04-09 04:00,9,1428.75,1428.75,1428.75,1428.75,2
20120801|2012-04-09 05:30,9,1428,1428,1428,1428,2
20120801|2012-04-09 09:30,9,1428.25,1430.5,1423.25,1424.25,128
20120801|2012-04-09 10:00,9,1423,1424,1420.75,1422.25,84
20120801|2012-04-09 10:30,9,1421.5,1424.5,1421.5,1424,100
20120801|2012-04-09 11:00,9,1424,1429.75,1424,1429.75,53
20120801|2012-04-09 11:30,9,1429,1429.25,1428.25,1428.5,95
20120801|2012-04-09 12:00,9,1427.5,1427.5,1426.75,1426.75,10
20120801|2012-04-09 12:30,9,1427,1430,1426.75,1429.25,91
20120801|2012-04-09 13:00,9,1428.5,1429,1425,1425.75,208
20120801|2012-04-09 18:30,10,1426.25,1426.25,1424.75,1424.75,5
20120801|2012-04-09 19:00,10,1426.25,1426.25,1426.25,1426.25,1
20120801|2012-04-09 20:00,10,1429.75,1429.75,1429.75,1429.75,1
20120801|2012-04-09 20:30,10,1430.25,1430.25,1430.25,1430.25,2
20120801|2012-04-09 21:00,10,1430,1430,1430,1430,1
20120801|2012-04-09 21:30,10,1430.25,1430.25,1430.25,1430.25,2
20120801|2012-04-09 22:00,10,1431,1431,1429.25,1429.25,3
20120801|2012-04-09 23:30,10,1429.75,1429.75,1429.75,1429.75,4
20120801|2012-04-10 00:30,10,1429.5,1430,1429.5,1430,2
20120801|2012-04-10 01:30,10,1433.75,1435,1433.75,1435,40
20120801|2012-04-10 02:00,10,1435,1435,1435,1435,7
20120801|2012-04-10 02:30,10,1434.5,1435,1434.5,1435,5
20120801|2012-04-10 03:30,10,1433.25,1433.25,1433,1433,2
20120801|2012-04-10 04:30,10,1433.25,1433.25,1433.25,1433.25,4
20120801|2012-04-10 05:30,10,1435,1435,1434.75,1434.75,2
20120801|2012-04-10 06:00,10,1433,1435,1433,1435,13
20120801|2012-04-10 06:30,10,1435,1435,1435,1435,42
20120801|2012-04-10 07:00,10,1434,1435,1434,1434.5,17
20120801|2012-04-10 09:30,10,1434,1435.5,1428.25,1431.5,425
20120801|2012-04-10 10:00,10,1432,1439,1432,1438.25,179
20120801|2012-04-10 10:30,10,1438.5,1441.75,1436.25,1437.5,324
20120801|2012-04-10 11:00,10,1438,1438,1425,1428.75,300
20120801|2012-04-10 11:30,10,1429.25,1430,1427.75,1428.5,123
20120801|2012-04-10 12:00,10,1428.5,1428.5,1420.75,1425,503
20120801|2012-04-10 12:30,10,1424.5,1425.25,1414.25,1417.25,116
20120801|2012-04-10 13:00,10,1418,1421.75,1414.25,1421.75,664
20120801|2012-04-10 18:00,11,1419.75,1419.75,1417.25,1417.25,3
20120801|2012-04-10 19:30,11,1418,1418,1418,1418,1
20120801|2012-04-10 20:00,11,1416.25,1416.25,1415,1415.5,151
20120801|2012-04-10 20:30,11,1415.5,1416.75,1415.5,1416.75,6
20120801|2012-04-10 21:00,11,1415.75,1415.75,1415.75,1415.75,2
20120801|2012-04-11 00:30,11,1419,1419,1419,1419,1
20120801|2012-04-11 02:30,11,1419.75,1419.75,1419.75,1419.75,1
20120801|2012-04-11 03:00,11,1415.5,1415.5,1415.5,1415.5,2
20120801|2012-04-11 04:00,11,1416.75,1417,1416.25,1416.75,13
20120801|2012-04-11 05:30,11,1416.75,1416.75,1416.75,1416.75,5
20120801|2012-04-11 06:30,11,1420.5,1420.5,1419.5,1419.5,2
20120801|2012-04-11 07:00,11,1418,1418,1418,1418,1
20120801|2012-04-11 09:30,11,1421,1421.75,1410.25,1410.25,211
20120801|2012-04-11 10:00,11,1409,1413.25,1408,1413,91
20120801|2012-04-11 10:30,11,1411.25,1412.75,1409.5,1410.25,219
20120801|2012-04-11 11:00,11,1412.5,1412.75,1411.25,1411.25,48
20120801|2012-04-11 11:30,11,1410.75,1413,1410.75,1413,11
20120801|2012-04-11 12:00,11,1412,1415,1412,1412.5,59
20120801|2012-04-11 12:30,11,1412.25,1414.25,1411,1411.75,68
20120801|2012-04-11 13:00,11,1411,1412.5,1409.5,1410.75,65
20120801|2012-04-11 20:00,12,1412.25,1415,1412.25,1414.25,30
20120801|2012-04-11 20:30,12,1415,1415,1414.25,1414.25,7
20120801|2012-04-11 21:00,12,1415,1415,1415,1415,13
20120801|2012-04-11 21:30,12,1415,1415,1415,1415,2
20120801|2012-04-12 00:00,12,1415,1415,1415,1415,11
20120801|2012-04-12 00:30,12,1415,1415.5,1415,1415.5,34
20120801|2012-04-12 01:00,12,1418,1418,1418,1418,4
20120801|2012-04-12 03:00,12,1419.75,1419.75,1419.75,1419.75,3
20120801|2012-04-12 04:00,12,1417.25,1417.25,1417.25,1417.25,1
20120801|2012-04-12 04:30,12,1418,1418.5,1418,1418.5,6
20120801|2012-04-12 06:00,12,1419.75,1420.5,1419.75,1420.5,3
20120801|2012-04-12 07:00,12,1420,1420,1420,1420,1
20120801|2012-04-12 09:30,12,1423,1431.25,1420.75,1430.5,477
20120801|2012-04-12 10:00,12,1430.75,1433.25,1430.25,1431.5,89
20120801|2012-04-12 10:30,12,1431.5,1431.5,1428.5,1430.25,91
20120801|2012-04-12 11:00,12,1430,1432,1430,1430.25,34
20120801|2012-04-12 11:30,12,1428,1430.5,1427.25,1430.25,18
20120801|2012-04-12 12:00,12,1430,1430.25,1428,1428,78
20120801|2012-04-12 12:30,12,1428.25,1432.5,1428.25,1429,94
20120801|2012-04-12 13:00,12,1429,1434.5,1429,1433,331
20120801|2012-04-12 18:00,13,1434.25,1435,1434.25,1435,19
20120801|2012-04-12 19:30,13,1435.5,1435.75,1435.5,1435.75,2
20120801|2012-04-12 20:00,13,1436,1438,1436,1437.5,5
20120801|2012-04-12 20:30,13,1437.25,1437.25,1437.25,1437.25,1
20120801|2012-04-12 22:00,13,1437,1437,1436.75,1436.75,2
20120801|2012-04-13 00:30,13,1436.25,1436.25,1436.25,1436.25,1
20120801|2012-04-13 03:30,13,1432.5,1432.5,1432.5,1432.5,1
20120801|2012-04-13 04:30,13,1433.5,1433.5,1433.5,1433.5,1
20120801|2012-04-13 06:00,13,1430.25,1430.25,1430.25,1430.25,1
20120801|2012-04-13 06:30,13,1431.25,1431.25,1431.25,1431.25,1
20120801|2012-04-13 07:00,13,1432.25,1432.25,1432.25,1432.25,3
20120801|2012-04-13 09:30,13,1424.25,1434.5,1424.25,1431.25,637
20120801|2012-04-13 10:00,13,1429.25,1430.75,1426,1427.75,73
20120801|2012-04-13 10:30,13,1428.75,1428.75,1422.5,1423.75,86
20120801|2012-04-13 11:00,13,1424.75,1429.75,1423.75,1428.25,74
20120801|2012-04-13 11:30,13,1427.5,1429.75,1427.5,1427.75,44
20120801|2012-04-13 12:00,13,1428.75,1429.75,1427,1427,22
20120801|2012-04-13 12:30,13,1428,1431.75,1426.75,1426.75,154
20120801|2012-04-13 13:00,13,1425.25,1426.5,1423,1423.5,79
20120801|2012-04-15 18:00,16,1421.75,1421.75,1421.75,1421.75,3
20120801|2012-04-15 19:30,16,1420.25,1420.25,1418.25,1418.25,4
20120801|2012-04-15 20:00,16,1416.5,1417.25,1416.5,1417.25,4
20120801|2012-04-15 21:00,16,1416,1416,1416,1416,1
20120801|2012-04-15 22:00,16,1417.25,1418,1417.25,1418,4
20120801|2012-04-16 00:30,16,1418,1418,1418,1418,1
20120801|2012-04-16 02:00,16,1415.25,1415.5,1414.75,1415.5,25
20120801|2012-04-16 03:00,16,1416.25,1416.25,1416.25,1416.25,1
20120801|2012-04-16 06:30,16,1415.75,1415.75,1415.75,1415.75,1
20120801|2012-04-16 07:00,16,1415.25,1415.25,1415.25,1415.25,1
20120801|2012-04-16 09:30,16,1411,1415.5,1410,1410.25,134
20120801|2012-04-16 10:00,16,1410.25,1411.25,1409,1410.5,350
20120801|2012-04-16 10:30,16,1410.5,1410.5,1408.5,1408.5,49
20120801|2012-04-16 11:00,16,1408.75,1410,1408,1410,63
20120801|2012-04-16 11:30,16,1409,1409.25,1407.75,1409.25,32
20120801|2012-04-16 12:00,16,1409.75,1413,1409.75,1413,45
20120801|2012-04-16 12:30,16,1412.5,1414.5,1412.25,1413.25,43
20120801|2012-04-16 13:00,16,1412.75,1415.5,1411.5,1413.75,75
20120801|2012-04-16 19:30,17,1411,1413.75,1411,1413.75,6
20120801|2012-04-16 20:00,17,1415,1415,1414.75,1414.75,2
20120801|2012-04-16 20:30,17,1417.75,1418,1417.75,1418,4
20120801|2012-04-16 21:30,17,1417,1417,1417,1417,1
20120801|2012-04-17 00:30,17,1417.5,1417.5,1417.5,1417.5,1
20120801|2012-04-17 04:30,17,1418.75,1418.75,1418.75,1418.75,1
20120801|2012-04-17 05:30,17,1419.75,1420,1419.75,1420,4
20120801|2012-04-17 06:30,17,1419.75,1419.75,1419.75,1419.75,6
20120801|2012-04-17 07:00,17,1419.75,1419.75,1418.75,1419,19
20120801|2012-04-17 09:30,17,1422.5,1427.5,1419.5,1425.25,265
20120801|2012-04-17 10:00,17,1424.5,1426,1423.25,1423.25,80
20120801|2012-04-17 10:30,17,1423.5,1424.25,1422.25,1422.25,95
20120801|2012-04-17 11:00,17,1421.75,1422.75,1421,1421.25,36
20120801|2012-04-17 11:30,17,1421,1421.75,1420,1421,82
20120801|2012-04-17 12:00,17,1421.25,1422,1420,1420,73
20120801|2012-04-17 12:30,17,1420,1420.25,1418,1418.25,111
20120801|2012-04-17 13:00,17,1418.5,1420.25,1415.75,1420,74
20120801|2012-04-17 19:30,18,1423.75,1423.75,1423.75,1423.75,1
20120801|2012-04-17 20:00,18,1425,1425,1425,1425,2
20120801|2012-04-17 20:30,18,1423,1423,1419.75,1419.75,3
20120801|2012-04-17 22:00,18,1410.5,1410.5,1410.25,1410.25,3
20120801|2012-04-17 22:30,18,1415,1415,1415,1415,1
20120801|2012-04-18 00:30,18,1414.5,1414.5,1414.5,1414.5,1
20120801|2012-04-18 02:00,18,1414,1414,1414,1414,1
20120801|2012-04-18 04:00,18,1411.5,1411.75,1410.75,1410.75,9
20120801|2012-04-18 04:30,18,1410.75,1410.75,1408.75,1408.75,47
20120801|2012-04-18 05:30,18,1410.5,1411,1410.5,1411,2
20120801|2012-04-18 06:00,18,1410.5,1411,1410.5,1411,6
20120801|2012-04-18 06:30,18,1410.5,1410.5,1410.5,1410.5,1
20120801|2012-04-18 07:00,18,1408.5,1408.5,1406,1406,25
20120801|2012-04-18 09:30,18,1406,1406.75,1399.5,1400.5,315
20120801|2012-04-18 10:00,18,1399,1404,1398,1403.5,302
20120801|2012-04-18 10:30,18,1403.5,1406.25,1403.25,1406.25,49
20120801|2012-04-18 11:00,18,1406.5,1407,1404,1405.5,85
20120801|2012-04-18 11:30,18,1405.25,1405.75,1404.75,1405.25,22
20120801|2012-04-18 12:00,18,1405.25,1405.5,1404.75,1404.75,53
20120801|2012-04-18 12:30,18,1405.25,1405.75,1401.25,1401.25,144
20120801|2012-04-18 13:00,18,1401.25,1404.25,1400,1404.25,118
20120801|2012-04-18 18:00,19,1406,1406,1405.75,1405.75,3
20120801|2012-04-18 18:30,19,1406.5,1406.5,1406.5,1406.5,2
20120801|2012-04-18 19:30,19,1408.75,1408.75,1408.75,1408.75,2
20120801|2012-04-18 20:00,19,1407,1407,1407,1407,1
20120801|2012-04-18 20:30,19,1409.25,1409.25,1409.25,1409.25,1
20120801|2012-04-18 22:00,19,1412.5,1412.75,1412.5,1412.75,2
20120801|2012-04-18 22:30,19,1410.75,1410.75,1410.75,1410.75,1
20120801|2012-04-19 00:30,19,1411.25,1411.25,1411.25,1411.25,1
20120801|2012-04-19 01:30,19,1412,1412,1412,1412,1
20120801|2012-04-19 02:00,19,1412.75,1412.75,1412.75,1412.75,1
20120801|2012-04-19 03:00,19,1414.75,1416,1414.75,1416,6
20120801|2012-04-19 03:30,19,1416,1416.75,1415.25,1416.75,106
20120801|2012-04-19 04:00,19,1419.75,1421.5,1419.25,1421.25,16
20120801|2012-04-19 04:30,19,1421.25,1421.75,1421.25,1421.75,10
20120801|2012-04-19 05:00,19,1421.75,1422.5,1420,1420,64
20120801|2012-04-19 06:00,19,1417.25,1417.25,1417.25,1417.25,1
20120801|2012-04-19 07:00,19,1416,1418,1416,1418,6
20120801|2012-04-19 09:30,19,1418,1422.75,1417.25,1417.25,353
20120801|2012-04-19 10:00,19,1417.25,1418,1415.5,1416.25,457
20120801|2012-04-19 10:30,19,1415.75,1416.25,1412,1414,391
20120801|2012-04-19 11:00,19,1414,1414.5,1411.75,1412.25,250
20120801|2012-04-19 11:30,19,1412,1414,1410.5,1410.75,149
20120801|2012-04-19 12:00,19,1410.5,1411,1407.5,1407.75,81
20120801|2012-04-19 12:30,19,1407.5,1407.75,1401.75,1406.25,170
20120801|2012-04-19 13:00,19,1406.75,1412,1406,1410.5,169
20120801|2012-04-19 18:00,20,1413,1413.25,1413,1413.25,2
20120801|2012-04-19 20:00,20,1413.5,1413.5,1409,1409,10
20120801|2012-04-20 00:30,20,1413.75,1415.75,1413.75,1415.75,11
20120801|2012-04-20 01:30,20,1414.5,1414.5,1414.25,1414.25,4
20120801|2012-04-20 05:30,20,1416.25,1416.25,1416,1416,11
20120801|2012-04-20 06:00,20,1416,1416,1416,1416,79
20120801|2012-04-20 06:30,20,1416,1416.75,1416,1416.75,12
20120801|2012-04-20 07:00,20,1417.5,1418,1417.5,1417.75,15
20120801|2012-04-20 09:30,20,1417.75,1419.5,1415,1418,287
20120801|2012-04-20 10:00,20,1418,1418,1415,1416,175
20120801|2012-04-20 10:30,20,1416.5,1416.5,1412.5,1414.75,177
20120801|2012-04-20 11:00,20,1415.5,1422.25,1414.5,1421.75,253
20120801|2012-04-20 11:30,20,1419.25,1425.25,1418.25,1423.75,468
20120801|2012-04-20 12:00,20,1424.5,1433.5,1424.25,1429,611
20120801|2012-04-20 12:30,20,1430,1442,1429.5,1435.25,610
20120801|2012-04-20 13:00,20,1435.5,1445.5,1430,1445.5,478
20120801|2012-04-22 18:00,23,1439,1442,1437.25,1442,24
20120801|2012-04-22 18:30,23,1442.75,1442.75,1442.75,1442.75,1
20120801|2012-04-22 19:00,23,1442.75,1442.75,1442.75,1442.75,2
20120801|2012-04-22 19:30,23,1441,1441,1441,1441,1
20120801|2012-04-22 20:30,23,1442.25,1442.25,1442.25,1442.25,1
20120801|2012-04-22 21:00,23,1443,1443,1441.75,1441.75,4
20120801|2012-04-23 02:00,23,1437.5,1437.5,1436,1436,4
20120801|2012-04-23 02:30,23,1435.75,1435.75,1435.75,1435.75,1
20120801|2012-04-23 03:00,23,1433.75,1437,1433.75,1437,2
20120801|2012-04-23 04:00,23,1434.75,1434.75,1434.75,1434.75,1
20120801|2012-04-23 04:30,23,1434,1434,1434,1434,4
20120801|2012-04-23 06:30,23,1436,1436,1436,1436,1
20120801|2012-04-23 07:00,23,1433.75,1433.75,1432.75,1433,13
20120801|2012-04-23 09:30,23,1432.25,1439,1430.75,1434.75,498
20120801|2012-04-23 10:00,23,1435,1439.5,1433.75,1434.25,281
20120801|2012-04-23 10:30,23,1434.5,1437,1432.5,1435.5,559
20120801|2012-04-23 11:00,23,1435.75,1435.75,1433.5,1434.25,100
20120801|2012-04-23 11:30,23,1434,1434.75,1433,1433,193
20120801|2012-04-23 12:00,23,1432.75,1434.5,1432.75,1433.25,168
20120801|2012-04-23 12:30,23,1434,1434.25,1428,1428.25,256
20120801|2012-04-23 13:00,23,1429.25,1430.5,1425.5,1425.5,229
20120801|2012-04-23 18:00,24,1427,1427,1425.5,1425.5,3
20120801|2012-04-23 20:00,24,1429,1431.25,1429,1431.25,9
20120801|2012-04-23 20:30,24,1433.75,1436.25,1433.75,1436.25,48
20120801|2012-04-23 21:00,24,1436.5,1436.5,1435.75,1435.75,34
20120801|2012-04-23 21:30,24,1436,1436,1434.75,1434.75,23
20120801|2012-04-23 22:00,24,1431.25,1434,1431.25,1434,31
20120801|2012-04-23 23:30,24,1430.5,1430.5,1430.5,1430.5,4
20120801|2012-04-24 00:00,24,1430.75,1430.75,1430.5,1430.75,10
20120801|2012-04-24 00:30,24,1429,1429,1428.5,1428.5,2
20120801|2012-04-24 02:30,24,1431.75,1431.75,1431.75,1431.75,1
20120801|2012-04-24 03:00,24,1432,1434,1432,1434,17
20120801|2012-04-24 06:00,24,1434,1434,1434,1434,1
20120801|2012-04-24 07:00,24,1434.75,1436.75,1434.75,1436.75,105
20120801|2012-04-24 09:30,24,1436,1440,1435.75,1437,476
20120801|2012-04-24 10:00,24,1437,1441.75,1437,1440,458
20120801|2012-04-24 10:30,24,1440.5,1449.25,1440,1447.75,785
20120801|2012-04-24 11:00,24,1447,1453,1445.75,1450,948
20120801|2012-04-24 11:30,24,1450,1455,1448.75,1455,273
20120801|2012-04-24 12:00,24,1454.5,1456.5,1448,1449.5,595
20120801|2012-04-24 12:30,24,1450,1452.5,1448.5,1448.75,616
20120801|2012-04-24 13:00,24,1448,1452.25,1446,1452.25,355
20120801|2012-04-24 18:00,25,1450.5,1452.25,1450.5,1451,18
20120801|2012-04-24 18:30,25,1451,1454,1451,1454,6
20120801|2012-04-24 19:00,25,1454.75,1454.75,1454.75,1454.75,4
20120801|2012-04-24 19:30,25,1455,1456.75,1454.75,1456.75,14
20120801|2012-04-24 20:00,25,1457.25,1458.25,1455.75,1455.75,33
20120801|2012-04-24 20:30,25,1456.5,1456.5,1453.25,1453.75,3
20120801|2012-04-24 21:30,25,1455,1456.25,1455,1456.25,2
20120801|2012-04-24 22:00,25,1456.5,1456.5,1456.5,1456.5,1
20120801|2012-04-24 22:30,25,1456.75,1457,1456.75,1457,2
20120801|2012-04-24 23:00,25,1456.75,1456.75,1456.75,1456.75,8
20120801|2012-04-24 23:30,25,1456.25,1456.25,1456.25,1456.25,1
20120801|2012-04-25 00:00,25,1455.75,1455.75,1455.75,1455.75,5
20120801|2012-04-25 00:30,25,1455.75,1456.75,1455.75,1456.75,30
20120801|2012-04-25 01:00,25,1457,1457,1457,1457,5
20120801|2012-04-25 01:30,25,1457.5,1457.5,1457.5,1457.5,1
20120801|2012-04-25 02:00,25,1458.75,1460,1458.75,1460,9
20120801|2012-04-25 02:30,25,1459.5,1459.5,1459.5,1459.5,1
20120801|2012-04-25 03:00,25,1463,1463,1463,1463,1
20120801|2012-04-25 03:30,25,1463,1465,1461.5,1465,11
20120801|2012-04-25 04:00,25,1465,1472.25,1465,1470.5,130
20120801|2012-04-25 04:30,25,1469.5,1470.5,1468.25,1470.5,54
20120801|2012-04-25 05:00,25,1471,1472,1469.25,1470.5,42
20120801|2012-04-25 05:30,25,1470.5,1476,1470.5,1474.75,67
20120801|2012-04-25 06:00,25,1474.25,1477,1473,1474,64
20120801|2012-04-25 06:30,25,1474,1474,1470,1470.5,54
20120801|2012-04-25 07:00,25,1471.5,1473.25,1470,1473,54
20120801|2012-04-25 09:30,25,1474,1475.5,1463,1465.5,784
20120801|2012-04-25 10:00,25,1465.75,1466.25,1458,1459.5,664
20120801|2012-04-25 10:30,25,1459.5,1464,1458.5,1460.5,241
20120801|2012-04-25 11:00,25,1460.5,1463.25,1459.5,1460.25,185
20120801|2012-04-25 11:30,25,1460.25,1460.25,1456.75,1457,217
20120801|2012-04-25 12:00,25,1457.25,1457.5,1453.75,1457.25,272
20120801|2012-04-25 12:30,25,1457.25,1459.5,1454.5,1456.25,203
20120801|2012-04-25 13:00,25,1456,1459.75,1454,1458.5,202
20120801|2012-04-25 18:00,26,1458,1458.25,1456.5,1456.5,4
20120801|2012-04-25 18:30,26,1455.75,1455.75,1455.75,1455.75,1
20120801|2012-04-25 19:00,26,1453.75,1453.75,1453.75,1453.75,2
20120801|2012-04-25 19:30,26,1453,1453,1453,1453,1
20120801|2012-04-25 20:00,26,1448.5,1449.5,1448.5,1449.5,4
20120801|2012-04-25 20:30,26,1448.25,1450,1448.25,1450,11
20120801|2012-04-25 21:00,26,1449.75,1450,1449.75,1450,3
20120801|2012-04-25 21:30,26,1450.25,1451,1450.25,1451,3
20120801|2012-04-25 23:00,26,1449,1449,1448.75,1448.75,4
20120801|2012-04-25 23:30,26,1449.25,1449.25,1449.25,1449.25,5
20120801|2012-04-26 00:00,26,1449.5,1450,1449.25,1450,6
20120801|2012-04-26 00:30,26,1450,1450,1449.25,1449.25,36
20120801|2012-04-26 02:30,26,1459.75,1461,1459.75,1461,13
20120801|2012-04-26 03:00,26,1457.75,1460,1457.75,1460,8
20120801|2012-04-26 03:30,26,1457.5,1457.5,1457.5,1457.5,11
20120801|2012-04-26 04:00,26,1458,1459.25,1458,1459.25,9
20120801|2012-04-26 04:30,26,1458,1458.75,1458,1458.75,32
20120801|2012-04-26 05:30,26,1459.25,1459.25,1458.75,1458.75,8
20120801|2012-04-26 06:00,26,1458.75,1458.75,1458.75,1458.75,3
20120801|2012-04-26 07:00,26,1457.5,1457.5,1457,1457,7
20120801|2012-04-26 09:30,26,1459,1463.5,1452,1455.25,1731
20120801|2012-04-26 10:00,26,1456,1458.5,1450.5,1451.5,379
20120801|2012-04-26 10:30,26,1451.5,1451.5,1446.5,1447,457
20120801|2012-04-26 11:00,26,1447,1449.5,1446,1446.5,121
20120801|2012-04-26 11:30,26,1447,1449.25,1445.5,1447.5,144
20120801|2012-04-26 12:00,26,1448.5,1453.75,1448.5,1451.75,186
20120801|2012-04-26 12:30,26,1452,1454,1449.25,1453.5,188
20120801|2012-04-26 13:00,26,1454.75,1456,1450.75,1452.5,632
20120801|2012-04-26 18:00,27,1455.75,1458,1455.75,1458,5
20120801|2012-04-26 18:30,27,1457.25,1457.75,1457.25,1457.75,2
20120801|2012-04-26 19:00,27,1457,1457,1457,1457,1
20120801|2012-04-26 19:30,27,1456,1456,1455.5,1455.5,4
20120801|2012-04-26 20:30,27,1455,1455,1455,1455,60
20120801|2012-04-26 21:00,27,1456.25,1457,1456.25,1456.75,5
20120801|2012-04-26 21:30,27,1458,1459,1458,1459,23
20120801|2012-04-26 22:00,27,1459,1459,1459,1459,69
20120801|2012-04-26 23:00,27,1458.75,1458.75,1458.75,1458.75,2
20120801|2012-04-26 23:30,27,1459,1459,1459,1459,17
20120801|2012-04-27 00:00,27,1458.75,1458.75,1458.75,1458.75,1
20120801|2012-04-27 00:30,27,1458.25,1459.75,1458.25,1459.75,4
20120801|2012-04-27 01:00,27,1459.5,1459.5,1458.75,1458.75,22
20120801|2012-04-27 01:30,27,1460,1460,1460,1460,15
20120801|2012-04-27 02:00,27,1460.75,1460.75,1460,1460.25,54
20120801|2012-04-27 02:30,27,1460,1460,1460,1460,1
20120801|2012-04-27 03:00,27,1461,1462.75,1461,1462.5,63
20120801|2012-04-27 04:00,27,1461.5,1461.5,1461.5,1461.5,21
20120801|2012-04-27 05:00,27,1460.75,1461.25,1460.75,1461.25,2
20120801|2012-04-27 05:30,27,1463,1463.75,1463,1463.75,7
20120801|2012-04-27 06:00,27,1463,1464.25,1463,1464.25,5
20120801|2012-04-27 06:30,27,1465,1465.75,1465,1465.75,7
20120801|2012-04-27 07:00,27,1464.75,1465.5,1464.75,1465.5,6
20120801|2012-04-27 09:30,27,1464.25,1477.75,1464,1475.25,905
20120801|2012-04-27 10:00,27,1474.75,1476.5,1471.25,1474,549
20120801|2012-04-27 10:30,27,1475.5,1476,1471.5,1471.5,297
20120801|2012-04-27 11:00,27,1471.5,1472,1467,1467.5,483
20120801|2012-04-27 11:30,27,1467.25,1471.5,1467.25,1470.25,150
20120801|2012-04-27 12:00,27,1470.75,1471.5,1466.5,1467.5,221
20120801|2012-04-27 12:30,27,1467.75,1468,1464,1464,250
20120801|2012-04-27 13:00,27,1464,1468.25,1459.75,1466,454
20120801|2012-04-29 18:00,30,1466,1468.5,1465.75,1465.75,45
20120801|2012-04-29 18:30,30,1467.25,1467.25,1467.25,1467.25,2
20120801|2012-04-29 19:00,30,1467.25,1467.25,1465.75,1465.75,19
20120801|2012-04-29 19:30,30,1467.75,1467.75,1465.75,1465.75,16
20120801|2012-04-29 20:00,30,1467.75,1468.25,1467.5,1467.5,13
20120801|2012-04-29 20:30,30,1467.5,1467.5,1467.5,1467.5,2
20120801|2012-04-29 21:00,30,1467.5,1468.5,1467.25,1468.5,3
20120801|2012-04-29 21:30,30,1469.25,1469.75,1469.25,1469.75,3
20120801|2012-04-29 22:00,30,1469,1469,1469,1469,1
20120801|2012-04-30 00:00,30,1470.25,1470.75,1470.25,1470.75,4
20120801|2012-04-30 00:30,30,1470.75,1470.75,1469.5,1469.5,5
20120801|2012-04-30 02:30,30,1471.75,1473.75,1471.75,1473.75,5
20120801|2012-04-30 03:00,30,1473.75,1474.75,1473.75,1474.75,3
20120801|2012-04-30 03:30,30,1471,1471.25,1471,1471,7
20120801|2012-04-30 04:30,30,1466.5,1466.5,1463,1463,2
20120801|2012-04-30 05:00,30,1462.25,1463,1462.25,1463,2
20120801|2012-04-30 05:30,30,1464.75,1465.5,1464.75,1465.5,2
20120801|2012-04-30 06:00,30,1465,1465.5,1463.75,1464,8
20120801|2012-04-30 07:00,30,1464.75,1464.75,1463.75,1463.75,3
20120801|2012-04-30 09:30,30,1466.75,1467,1460,1463.25,435
20120801|2012-04-30 10:00,30,1463.25,1469.75,1462.75,1468.25,171
20120801|2012-04-30 10:30,30,1468.25,1469.5,1465.75,1465.75,77
20120801|2012-04-30 11:00,30,1466,1467.75,1466,1466.75,81
20120801|2012-04-30 11:30,30,1466.25,1468,1465.75,1467.25,57
20120801|2012-04-30 12:00,30,1467.5,1467.75,1466.5,1467.25,54
20120801|2012-04-30 12:30,30,1468.75,1473.25,1468.75,1473,150
20120801|2012-04-30 13:00,30,1474,1483.75,1474,1483,563
20120801|2012-04-30 18:00,1,1480,1482.5,1480,1481.25,8
20120801|2012-04-30 18:30,1,1479.5,1480.5,1479.5,1480.5,3
20120801|2012-04-30 19:00,1,1480.25,1480.25,1480.25,1480.25,1
20120801|2012-04-30 20:00,1,1478.75,1478.75,1478.75,1478.75,1
20120801|2012-04-30 20:30,1,1478.25,1478.25,1478.25,1478.25,1
20120801|2012-04-30 21:00,1,1479.25,1479.25,1479.25,1479.25,2
20120801|2012-04-30 23:00,1,1480,1480.5,1480,1480.5,45
20120801|2012-04-30 23:30,1,1480.25,1480.25,1480.25,1480.25,7
20120801|2012-05-01 00:00,1,1480.25,1480.25,1480.25,1480.25,3
20120801|2012-05-01 00:30,1,1479.75,1480,1479.75,1480,15
20120801|2012-05-01 02:00,1,1480,1480,1480,1480,1
20120801|2012-05-01 02:30,1,1480.5,1480.5,1478.75,1478.75,2
20120801|2012-05-01 03:00,1,1477.75,1479.25,1477.75,1479.25,17
20120801|2012-05-01 03:30,1,1478.5,1478.5,1478.25,1478.25,9
20120801|2012-05-01 04:00,1,1478.25,1478.25,1478,1478,2
20120801|2012-05-01 04:30,1,1478,1478,1476.75,1477,57
20120801|2012-05-01 05:00,1,1477,1477,1475.25,1475.25,52
20120801|2012-05-01 05:30,1,1475,1475.25,1473.5,1473.5,9
20120801|2012-05-01 06:00,1,1473.25,1475.25,1473,1475.25,8
20120801|2012-05-01 06:30,1,1475.25,1475.25,1475.25,1475.25,1
20120801|2012-05-01 07:00,1,1475.25,1476,1475.25,1476,97
20120801|2012-05-01 09:30,1,1476,1481,1476,1479.25,943
20120801|2012-05-01 10:00,1,1479.5,1484.5,1479,1481,535
20120801|2012-05-01 10:30,1,1479.75,1479.75,1474.75,1479.25,102
20120801|2012-05-01 11:00,1,1479.5,1481.25,1478,1481,290
20120801|2012-05-01 11:30,1,1481.5,1481.75,1479.5,1480.75,188
20120801|2012-05-01 12:00,1,1480.5,1486.75,1480,1484.5,453
20120801|2012-05-01 12:30,1,1484.75,1485.5,1483.25,1484,109
20120801|2012-05-01 13:00,1,1483.75,1487,1482,1485.75,383
20120801|2012-05-01 18:00,2,1484.75,1484.75,1483.75,1483.75,7
20120801|2012-05-01 18:30,2,1483.25,1483.25,1483.25,1483.25,2
20120801|2012-05-01 19:00,2,1483,1483,1483,1483,1
20120801|2012-05-01 19:30,2,1481.75,1481.75,1481.75,1481.75,1
20120801|2012-05-01 20:00,2,1480.25,1480.25,1477,1477,23
20120801|2012-05-01 20:30,2,1476.5,1476.75,1475,1476,21
20120801|2012-05-01 21:00,2,1476.5,1476.5,1476.25,1476.25,8
20120801|2012-05-01 21:30,2,1476.25,1476.5,1476.25,1476.5,10
20120801|2012-05-01 22:00,2,1475.75,1476.5,1475.75,1476.25,12
20120801|2012-05-01 23:00,2,1477.25,1477.5,1477.25,1477.5,31
20120801|2012-05-01 23:30,2,1477.5,1477.5,1477.5,1477.5,1
20120801|2012-05-02 00:00,2,1478.5,1478.75,1477.25,1478.75,21
20120801|2012-05-02 00:30,2,1477.5,1477.5,1477.5,1477.5,1
20120801|2012-05-02 01:00,2,1477.5,1477.5,1477.5,1477.5,1
20120801|2012-05-02 02:00,2,1477.75,1478.75,1477.5,1478.75,9
20120801|2012-05-02 02:30,2,1478.75,1478.75,1478,1478,41
20120801|2012-05-02 03:30,2,1478,1478,1478,1478,1
20120801|2012-05-02 04:00,2,1479,1480,1479,1480,11
20120801|2012-05-02 04:30,2,1479.25,1479.75,1479,1479.25,8
20120801|2012-05-02 05:30,2,1479.75,1479.75,1478.5,1478.5,22
20120801|2012-05-02 06:00,2,1478.25,1479,1477.75,1479,62
20120801|2012-05-02 06:30,2,1479,1482.25,1479,1482.25,69
20120801|2012-05-02 07:00,2,1481.5,1481.75,1480.75,1481,28
20120801|2012-05-02 09:30,2,1479.25,1484.25,1478.25,1482.25,597
20120801|2012-05-02 10:00,2,1482.25,1490,1481.5,1488.5,983
20120801|2012-05-02 10:30,2,1488.25,1492,1486,1486.25,824
20120801|2012-05-02 11:00,2,1486.5,1486.5,1479,1479.75,529
20120801|2012-05-02 11:30,2,1480,1480,1475.25,1477,325
20120801|2012-05-02 12:00,2,1476.75,1478.75,1476.25,1477,313
20120801|2012-05-02 12:30,2,1476.75,1477,1465.75,1466.75,941
20120801|2012-05-02 13:00,2,1467.5,1469,1458.75,1459.25,1085
20120801|2012-05-02 18:00,3,1461.25,1461.25,1461.25,1461.25,2
20120801|2012-05-02 18:30,3,1461.75,1462.5,1461.75,1462.25,3
20120801|2012-05-02 19:30,3,1464.25,1464.5,1464.25,1464.5,6
20120801|2012-05-02 20:00,3,1464.75,1466,1464,1466,31
20120801|2012-05-02 20:30,3,1466,1467.25,1466,1467.25,27
20120801|2012-05-02 21:30,3,1467.5,1467.75,1467.5,1467.75,3
20120801|2012-05-02 22:00,3,1467.5,1467.5,1462.25,1462.5,37
20120801|2012-05-02 23:00,3,1462.5,1463,1462.5,1463,2
20120801|2012-05-02 23:30,3,1463.5,1463.5,1463,1463,3
20120801|2012-05-03 01:00,3,1463.5,1463.5,1462.25,1462.25,10
20120801|2012-05-03 01:30,3,1462,1462,1459.5,1459.75,5
20120801|2012-05-03 02:00,3,1460,1460.5,1460,1460.25,4
20120801|2012-05-03 02:30,3,1460,1460,1459,1459.25,27
20120801|2012-05-03 03:00,3,1461,1462.5,1461,1462.5,11
20120801|2012-05-03 03:30,3,1459.75,1459.75,1459.5,1459.75,3
20120801|2012-05-03 04:00,3,1460.75,1462.25,1460.5,1462.25,4
20120801|2012-05-03 04:30,3,1460.5,1461.5,1460.5,1461.5,2
20120801|2012-05-03 05:00,3,1462.5,1462.5,1461,1462.5,23
20120801|2012-05-03 05:30,3,1463.5,1463.5,1463.5,1463.5,1
20120801|2012-05-03 06:00,3,1462.25,1462.25,1462,1462.25,5
20120801|2012-05-03 06:30,3,1462,1464.25,1459.75,1462.75,43
20120801|2012-05-03 07:00,3,1464.25,1465.25,1464.25,1465.25,21
20120801|2012-05-03 09:30,3,1464.75,1465.25,1456.25,1464.25,938
20120801|2012-05-03 10:00,3,1463,1465,1456.75,1457.75,507
20120801|2012-05-03 10:30,3,1457.75,1458,1455.75,1456.25,279
20120801|2012-05-03 11:00,3,1456.5,1457,1451.5,1454,458
20120801|2012-05-03 11:30,3,1453.5,1454.5,1449.5,1450,369
20120801|2012-05-03 12:00,3,1449,1450.5,1447.75,1450,181
20120801|2012-05-03 12:30,3,1450.25,1453,1449.75,1449.75,348
20120801|2012-05-03 13:00,3,1449.75,1453.5,1448,1453,528
20120801|2012-05-03 18:00,4,1457,1458.25,1452.5,1457.25,25
20120801|2012-05-03 18:30,4,1457.25,1457.75,1456.5,1456.5,7
20120801|2012-05-03 19:00,4,1456.5,1456.5,1456.5,1456.5,1
20120801|2012-05-03 19:30,4,1454.5,1455.25,1454.5,1455.25,2
20120801|2012-05-03 20:00,4,1455.5,1457,1453.25,1457,18
20120801|2012-05-03 20:30,4,1456.75,1457.25,1455.75,1455.75,9
20120801|2012-05-03 21:00,4,1455.5,1455.5,1455.25,1455.5,4
20120801|2012-05-03 21:30,4,1454,1454,1453.5,1453.5,4
20120801|2012-05-03 22:30,4,1456,1456,1456,1456,1
20120801|2012-05-04 00:30,4,1456.5,1456.5,1456.5,1456.5,1
20120801|2012-05-04 01:30,4,1457.25,1457.25,1456.75,1456.75,6
20120801|2012-05-04 02:00,4,1458,1458,1458,1458,1
20120801|2012-05-04 02:30,4,1457.5,1457.5,1457.5,1457.5,1
20120801|2012-05-04 03:00,4,1457.5,1457.5,1457.5,1457.5,3
20120801|2012-05-04 03:30,4,1457.5,1457.5,1457.25,1457.25,18
20120801|2012-05-04 04:00,4,1457,1457.25,1455.75,1455.75,19
20120801|2012-05-04 04:30,4,1457.25,1457.25,1457.25,1457.25,5
20120801|2012-05-04 05:30,4,1459,1459,1459,1459,7
20120801|2012-05-04 06:00,4,1459.25,1459.25,1459.25,1459.25,2
20120801|2012-05-04 06:30,4,1458.25,1458.25,1457.75,1457.75,2
20120801|2012-05-04 07:00,4,1458,1458,1457.75,1457.75,9
20120801|2012-05-04 09:30,4,1452.5,1453.5,1439,1445.5,817
20120801|2012-05-04 10:00,4,1445.25,1445.75,1443,1444.25,376
20120801|2012-05-04 10:30,4,1444.5,1444.5,1440.5,1442.5,323
20120801|2012-05-04 11:00,4,1443.75,1454,1443.75,1450.75,433
20120801|2012-05-04 11:30,4,1451,1456,1450.5,1455.75,421
20120801|2012-05-04 12:00,4,1455.75,1458,1449.5,1451.25,407
20120801|2012-05-04 12:30,4,1451,1452.5,1449,1449.75,194
20120801|2012-05-04 13:00,4,1450.5,1458.5,1450,1458.5,369
20120801|2012-05-06 18:00,7,1452,1455.75,1451.75,1455.75,25
20120801|2012-05-06 18:30,7,1455.25,1455.25,1455.25,1455.25,1
20120801|2012-05-06 19:00,7,1457.75,1458.25,1457.75,1458.25,3
20120801|2012-05-06 19:30,7,1458.25,1458.25,1457.5,1458,13
20120801|2012-05-06 20:00,7,1454.25,1454.25,1445,1446.75,32
20120801|2012-05-06 20:30,7,1446.75,1447,1446.5,1446.5,5
20120801|2012-05-06 21:00,7,1444.25,1445.25,1444.25,1445.25,18
20120801|2012-05-06 21:30,7,1446.5,1447.25,1446.5,1447.25,10
20120801|2012-05-06 22:00,7,1446.5,1446.5,1446,1446.5,4
20120801|2012-05-06 22:30,7,1447,1447,1446.25,1446.25,5
20120801|2012-05-06 23:00,7,1446.25,1446.5,1446.25,1446.5,2
20120801|2012-05-07 00:30,7,1446.25,1447,1446.25,1447,3
20120801|2012-05-07 01:30,7,1450,1450,1450,1450,1
20120801|2012-05-07 03:30,7,1446,1446,1446,1446,21
20120801|2012-05-07 04:00,7,1446.5,1446.75,1446.25,1446.5,18
20120801|2012-05-07 05:00,7,1448.5,1448.5,1446.75,1446.75,8
20120801|2012-05-07 05:30,7,1447.75,1447.75,1445.75,1445.75,9
20120801|2012-05-07 06:00,7,1446.75,1448,1446.75,1447.25,26
20120801|2012-05-07 06:30,7,1449.75,1450.5,1449.75,1450.5,67
20120801|2012-05-07 07:00,7,1450.5,1451,1450.5,1450.75,58
20120801|2012-05-07 09:30,7,1450.5,1454.5,1446.75,1452.5,894
20120801|2012-05-07 10:00,7,1452,1452.5,1447,1449.25,267
20120801|2012-05-07 10:30,7,1449.25,1450.25,1446.5,1446.75,613
20120801|2012-05-07 11:00,7,1446.25,1446.75,1443.5,1445,196
20120801|2012-05-07 11:30,7,1445,1449.25,1444.75,1446.75,241
20120801|2012-05-07 12:00,7,1446.75,1449.25,1445,1448.5,205
20120801|2012-05-07 12:30,7,1448.25,1449.75,1446.75,1447.5,181
20120801|2012-05-07 13:00,7,1447.5,1451.5,1447.5,1449.75,556
20120801|2012-05-07 18:00,8,1452.25,1452.25,1450.5,1451.5,5
20120801|2012-05-07 18:30,8,1451,1451.5,1449.75,1449.75,8
20120801|2012-05-07 19:00,8,1449.25,1449.25,1449.25,1449.25,1
20120801|2012-05-07 19:30,8,1449,1449.25,1448.25,1448.25,11
20120801|2012-05-07 20:00,8,1448.5,1450.25,1448.25,1450.25,22
20120801|2012-05-07 20:30,8,1450.25,1452,1450.25,1451,8
20120801|2012-05-07 21:00,8,1452.25,1452.25,1452.25,1452.25,4
20120801|2012-05-07 21:30,8,1450,1451.25,1449.75,1451.25,7
20120801|2012-05-07 22:30,8,1451,1451,1450.75,1450.75,5
20120801|2012-05-07 23:00,8,1451.75,1451.75,1451.75,1451.75,1
20120801|2012-05-08 00:00,8,1450.5,1450.5,1450.5,1450.5,1
20120801|2012-05-08 00:30,8,1451.75,1451.75,1451,1451,14
20120801|2012-05-08 01:00,8,1451,1453,1451,1453,54
20120801|2012-05-08 01:30,8,1452.25,1452.25,1446.25,1446.75,20
20120801|2012-05-08 02:00,8,1447.25,1447.75,1446.75,1446.75,9
20120801|2012-05-08 02:30,8,1446.5,1449.25,1446.5,1448.75,5
20120801|2012-05-08 03:00,8,1449.25,1450.5,1449.25,1450.5,3
20120801|2012-05-08 03:30,8,1452,1452,1450,1450.5,4
20120801|2012-05-08 04:00,8,1451.5,1452.5,1451.5,1451.75,3
20120801|2012-05-08 04:30,8,1451.75,1453,1451.5,1453,12
20120801|2012-05-08 05:00,8,1453.25,1454,1452.5,1454,11
20120801|2012-05-08 05:30,8,1452.75,1452.75,1451,1451,3
20120801|2012-05-08 06:30,8,1449.5,1449.5,1448.75,1449.5,27
20120801|2012-05-08 07:00,8,1451.25,1451.25,1451.25,1451.25,2
20120801|2012-05-08 09:30,8,1447.75,1450,1442,1444.75,614
20120801|2012-05-08 10:00,8,1444.75,1444.75,1427.5,1436.75,1321
20120801|2012-05-08 10:30,8,1436,1436.25,1432.75,1433,311
20120801|2012-05-08 11:00,8,1433.75,1435.25,1431,1432,389
20120801|2012-05-08 11:30,8,1432.25,1433.5,1430,1431,260
20120801|2012-05-08 12:00,8,1431.25,1431.25,1422,1425.5,734
20120801|2012-05-08 12:30,8,1426.25,1428.5,1425.5,1427.5,340
20120801|2012-05-08 13:00,8,1426.75,1426.75,1422.25,1422.5,400
20120801|2012-05-08 18:00,9,1425.5,1428,1425.5,1428,15
20120801|2012-05-08 19:00,9,1428.75,1428.75,1428.75,1428.75,1
20120801|2012-05-08 19:30,9,1427,1427,1425.5,1425.5,3
20120801|2012-05-08 20:00,9,1426.25,1427.5,1425.5,1425.5,13
20120801|2012-05-08 20:30,9,1426.5,1426.75,1425,1425.25,18
20120801|2012-05-08 21:30,9,1423,1423,1419.25,1420.25,51
20120801|2012-05-08 22:00,9,1421,1421.5,1421,1421.5,14
20120801|2012-05-08 23:00,9,1420.25,1421,1420.25,1421,4
20120801|2012-05-08 23:30,9,1421,1421,1420,1420.5,6
20120801|2012-05-09 00:00,9,1419.75,1420.25,1419.75,1420.25,3
20120801|2012-05-09 00:30,9,1420,1420,1418.25,1419,83
20120801|2012-05-09 01:00,9,1419.5,1420.25,1419.25,1420.25,14
20120801|2012-05-09 01:30,9,1421.5,1421.5,1421.25,1421.25,2
20120801|2012-05-09 02:00,9,1422.25,1422.25,1421.25,1421.75,9
20120801|2012-05-09 02:30,9,1422,1422,1422,1422,1
20120801|2012-05-09 03:00,9,1423.5,1424,1422.25,1422.25,3
20120801|2012-05-09 03:30,9,1420.5,1420.5,1420.5,1420.5,3
20120801|2012-05-09 04:00,9,1420.75,1421.25,1419.25,1419.25,44
20120801|2012-05-09 04:30,9,1418.75,1418.75,1415,1415.25,39
20120801|2012-05-09 05:00,9,1416.25,1416.5,1414.5,1414.5,21
20120801|2012-05-09 05:30,9,1416,1416.25,1415.5,1416,17
20120801|2012-05-09 06:00,9,1416,1416,1411.75,1413.25,30
20120801|2012-05-09 06:30,9,1414.75,1414.75,1413.25,1414,33
20120801|2012-05-09 07:00,9,1414,1414.25,1412,1412,33
20120801|2012-05-09 09:30,9,1408,1416.5,1402.5,1412.75,1065
20120801|2012-05-09 10:00,9,1412.25,1420,1410.5,1415,895
20120801|2012-05-09 10:30,9,1414.5,1421,1411.75,1420.75,686
20120801|2012-05-09 11:00,9,1420.5,1421.25,1417.75,1418.25,523
20120801|2012-05-09 11:30,9,1418.25,1418.5,1414.5,1416.25,174
20120801|2012-05-09 12:00,9,1416,1418.5,1415,1416.25,348
20120801|2012-05-09 12:30,9,1416.25,1420,1416.25,1417.75,806
20120801|2012-05-09 13:00,9,1417.75,1418.25,1412,1414.75,569
20120801|2012-05-09 18:00,10,1416.25,1417.25,1416.25,1417.25,13
20120801|2012-05-09 18:30,10,1417.75,1417.75,1417.75,1417.75,1
20120801|2012-05-09 19:00,10,1419.25,1419.25,1419.25,1419.25,1
20120801|2012-05-09 19:30,10,1419.75,1421.5,1419.75,1421.5,7
20120801|2012-05-09 20:00,10,1422.75,1424,1422.5,1423.25,16
20120801|2012-05-09 20:30,10,1423.25,1425,1423,1423,18
20120801|2012-05-09 21:00,10,1423,1425,1423,1423.75,27
20120801|2012-05-09 21:30,10,1423,1423,1420,1421,35
20120801|2012-05-09 22:00,10,1421,1421,1420,1421,23
20120801|2012-05-09 22:30,10,1421,1421,1421,1421,6
20120801|2012-05-09 23:00,10,1421.25,1422.25,1421.25,1422.25,3
20120801|2012-05-10 00:00,10,1422.25,1424.25,1422.25,1424.25,4
20120801|2012-05-10 00:30,10,1424,1425.75,1424,1425.75,15
20120801|2012-05-10 01:00,10,1426.25,1426.25,1426.25,1426.25,2
20120801|2012-05-10 01:30,10,1426.75,1426.75,1426.75,1426.75,20
20120801|2012-05-10 02:00,10,1427.25,1429.75,1427.25,1429.75,20
20120801|2012-05-10 02:30,10,1428,1429.5,1427.25,1429.5,29
20120801|2012-05-10 03:00,10,1429.25,1429.5,1428.5,1428.75,15
20120801|2012-05-10 03:30,10,1428.75,1432.75,1428.5,1432.25,11
20120801|2012-05-10 04:00,10,1432,1432.5,1430.75,1431,9
20120801|2012-05-10 04:30,10,1429.25,1429.25,1429.25,1429.25,1
20120801|2012-05-10 05:00,10,1431,1432,1431,1432,33
20120801|2012-05-10 05:30,10,1430.5,1431,1430.5,1431,2
20120801|2012-05-10 06:00,10,1431,1431.5,1430.5,1431.25,17
20120801|2012-05-10 06:30,10,1430,1432.5,1430,1432.5,38
20120801|2012-05-10 07:00,10,1431.75,1432.5,1430.5,1432.25,61
20120801|2012-05-10 09:30,10,1442,1444.75,1433.5,1435,1164
20120801|2012-05-10 10:00,10,1434.75,1438.25,1433.5,1437.25,528
20120801|2012-05-10 10:30,10,1437.5,1439.5,1436,1437,417
20120801|2012-05-10 11:00,10,1436.75,1440.25,1436.5,1439.25,157
20120801|2012-05-10 11:30,10,1439.25,1442,1439.25,1439.5,436
20120801|2012-05-10 12:00,10,1440.25,1441,1436.25,1436.25,273
20120801|2012-05-10 12:30,10,1436.5,1438,1435,1436.25,266
20120801|2012-05-10 13:00,10,1436.5,1445,1436.25,1444.25,1128
20120801|2012-05-10 18:00,11,1441.5,1447.25,1441.5,1447.25,59
20120801|2012-05-10 18:30,11,1446.25,1446.25,1444.25,1444.25,7
20120801|2012-05-10 19:00,11,1443.5,1443.5,1443.5,1443.5,1
20120801|2012-05-10 19:30,11,1443,1443,1443,1443,4
20120801|2012-05-10 20:00,11,1441.75,1441.75,1434.5,1434.5,19
20120801|2012-05-10 20:30,11,1434.25,1435,1433,1435,5
20120801|2012-05-10 21:00,11,1435.75,1435.75,1430.75,1431,12
20120801|2012-05-10 21:30,11,1433.25,1434.75,1431,1431,32
20120801|2012-05-10 22:00,11,1431,1431,1429,1429,33
20120801|2012-05-10 23:00,11,1429.25,1430.5,1429.25,1430.5,8
20120801|2012-05-10 23:30,11,1430.75,1430.75,1430.5,1430.5,6
20120801|2012-05-11 00:00,11,1430.25,1430.25,1430.25,1430.25,1
20120801|2012-05-11 00:30,11,1428.75,1428.75,1416.75,1416.75,32
20120801|2012-05-11 01:00,11,1418.5,1420.25,1418.5,1419,3
20120801|2012-05-11 01:30,11,1421.75,1421.75,1420.25,1420.25,6
20120801|2012-05-11 02:00,11,1422,1424,1419.75,1423.75,12
20120801|2012-05-11 02:30,11,1424.75,1428.5,1424.75,1426,17
20120801|2012-05-11 03:00,11,1426.75,1430,1426.75,1429.25,14
20120801|2012-05-11 03:30,11,1428.25,1430.75,1428.25,1430.25,16
20120801|2012-05-11 04:30,11,1426.75,1428,1426.5,1427.25,18
20120801|2012-05-11 05:00,11,1426.25,1426.25,1424.5,1424.5,12
20120801|2012-05-11 05:30,11,1424.25,1425.75,1424.25,1425.75,36
20120801|2012-05-11 06:00,11,1425.75,1425.75,1422.5,1422.5,14
20120801|2012-05-11 06:30,11,1423,1427.25,1423,1427.25,39
20120801|2012-05-11 07:00,11,1425.75,1426.75,1425.75,1426.75,14
20120801|2012-05-11 09:30,11,1428,1431,1424.5,1426,394
20120801|2012-05-11 10:00,11,1426.25,1427.25,1422.75,1424.75,285
20120801|2012-05-11 10:30,11,1425.25,1425.5,1419.5,1421,172
20120801|2012-05-11 11:00,11,1420.75,1420.75,1402,1404.5,1168
20120801|2012-05-11 11:30,11,1404.5,1410.25,1404,1407.5,760
20120801|2012-05-11 12:00,11,1406.75,1407,1402.5,1403.75,598
20120801|2012-05-11 12:30,11,1403.25,1405.25,1398.5,1400.75,611
20120801|2012-05-11 13:00,11,1401,1403.5,1390.25,1391.25,1159
20120801|2012-05-13 18:00,14,1394,1394.5,1384.25,1386.5,58
20120801|2012-05-13 18:30,14,1385.75,1385.75,1381,1381,81
20120801|2012-05-13 19:00,14,1381.75,1385.75,1381.25,1384.25,170
20120801|2012-05-13 19:30,14,1385,1388.25,1385,1388.25,8
20120801|2012-05-13 20:00,14,1387.75,1389,1385.5,1388.75,25
20120801|2012-05-13 20:30,14,1384.75,1385.25,1373.5,1376.75,51
20120801|2012-05-13 21:00,14,1376.25,1379.75,1376.25,1378.75,42
20120801|2012-05-13 21:30,14,1378,1380,1375.25,1380,34
20120801|2012-05-13 22:00,14,1378.25,1378.75,1376.25,1376.5,37
20120801|2012-05-13 22:30,14,1378,1378,1376.5,1376.5,2
20120801|2012-05-14 00:00,14,1379.5,1379.5,1379.5,1379.5,1
20120801|2012-05-14 00:30,14,1380,1381.25,1376.5,1376.5,18
20120801|2012-05-14 01:00,14,1377.75,1377.75,1374.5,1374.5,6
20120801|2012-05-14 01:30,14,1377.75,1379.75,1375.5,1377.25,32
20120801|2012-05-14 02:00,14,1378.75,1379.25,1375.5,1376,35
20120801|2012-05-14 02:30,14,1374.5,1374.5,1374.25,1374.5,3
20120801|2012-05-14 03:00,14,1373.75,1374,1371,1372,20
20120801|2012-05-14 03:30,14,1372,1372,1369,1370,51
20120801|2012-05-14 04:00,14,1369.5,1371.5,1368.75,1370.75,99
20120801|2012-05-14 04:30,14,1370.5,1370.5,1367,1367,43
20120801|2012-05-14 05:00,14,1366.5,1369.5,1366.5,1368.5,14
20120801|2012-05-14 05:30,14,1367.25,1367.75,1364.25,1365.75,55
20120801|2012-05-14 06:00,14,1365.25,1366,1365.25,1365.75,22
20120801|2012-05-14 06:30,14,1366,1368.5,1364.75,1368,20
20120801|2012-05-14 07:00,14,1367.75,1368.5,1367.75,1368.5,38
20120801|2012-05-14 09:30,14,1368.75,1375,1366.25,1370.25,968
20120801|2012-05-14 10:00,14,1370,1375.5,1368.5,1374.75,304
20120801|2012-05-14 10:30,14,1374.75,1378.25,1373.5,1377,273
20120801|2012-05-14 11:00,14,1377.25,1381.5,1376.5,1380.5,432
20120801|2012-05-14 11:30,14,1381,1385.5,1379.5,1383.75,346
20120801|2012-05-14 12:00,14,1384,1386.25,1383.5,1384.75,171
20120801|2012-05-14 12:30,14,1385,1385,1378.75,1380,424
20120801|2012-05-14 13:00,14,1380.5,1380.5,1370.75,1372.75,508
20120801|2012-05-14 18:00,15,1372,1372,1372,1372,9
20120801|2012-05-14 18:30,15,1372,1372.75,1371.75,1371.75,3
20120801|2012-05-14 19:00,15,1370.75,1370.75,1370.75,1370.75,1
20120801|2012-05-14 19:30,15,1370.5,1370.5,1370,1370,6
20120801|2012-05-14 20:00,15,1368.75,1372.75,1367,1371.75,35
20120801|2012-05-14 20:30,15,1371,1375.5,1371,1374,13
20120801|2012-05-14 21:00,15,1374,1374,1374,1374,5
20120801|2012-05-14 21:30,15,1374,1374,1374,1374,5
20120801|2012-05-14 22:00,15,1376,1377.5,1374,1374,16
20120801|2012-05-14 23:30,15,1374.25,1374.25,1374,1374.25,7
20120801|2012-05-15 00:30,15,1373.25,1374.25,1370,1373.25,31
20120801|2012-05-15 01:00,15,1373.25,1375.5,1373.25,1374.75,110
20120801|2012-05-15 01:30,15,1375,1378,1375,1377,184
20120801|2012-05-15 02:00,15,1376.5,1388.75,1376.5,1388.5,127
20120801|2012-05-15 02:30,15,1387.25,1387.25,1387.25,1387.25,3
20120801|2012-05-15 03:00,15,1384.75,1388.25,1383.75,1388.25,5
20120801|2012-05-15 03:30,15,1388.25,1388.25,1385.25,1385.5,41
20120801|2012-05-15 04:00,15,1388.25,1388.25,1388.25,1388.25,3
20120801|2012-05-15 04:30,15,1386.25,1386.25,1386.25,1386.25,1
20120801|2012-05-15 05:00,15,1389.75,1390.75,1389.5,1389.5,21
20120801|2012-05-15 05:30,15,1388.75,1392.25,1388.75,1391,87
20120801|2012-05-15 06:00,15,1390.25,1390.25,1388,1389,9
20120801|2012-05-15 06:30,15,1388.75,1389,1388.5,1389,4
20120801|2012-05-15 07:00,15,1388.5,1389.25,1388.5,1388.75,26
20120801|2012-05-15 09:30,15,1387.5,1387.5,1377.25,1378,897
20120801|2012-05-15 10:00,15,1377.75,1378,1370,1370.25,624
20120801|2012-05-15 10:30,15,1370.5,1386,1369.25,1384.75,737
20120801|2012-05-15 11:00,15,1385,1389.25,1382.75,1385.5,622
20120801|2012-05-15 11:30,15,1385.5,1388.5,1385,1387.75,476
20120801|2012-05-15 12:00,15,1388,1392,1387,1389.25,624
20120801|2012-05-15 12:30,15,1390.25,1396,1388.25,1394.25,410
20120801|2012-05-15 13:00,15,1394.75,1396,1391.25,1393.5,356
20120801|2012-05-15 18:00,16,1394,1395.5,1392.5,1394.5,41
20120801|2012-05-15 18:30,16,1395.75,1395.75,1395.25,1395.25,10
20120801|2012-05-15 19:00,16,1395.25,1396,1395.25,1396,5
20120801|2012-05-15 19:30,16,1391.25,1391.25,1391.25,1391.25,1
20120801|2012-05-15 20:00,16,1388.5,1392.5,1387.75,1392,21
20120801|2012-05-15 20:30,16,1392.25,1393,1391.25,1391.25,25
20120801|2012-05-15 21:00,16,1389.5,1389.75,1388,1388,7
20120801|2012-05-15 21:30,16,1387.75,1390,1387.75,1388.5,5
20120801|2012-05-15 22:00,16,1387.5,1388,1386.75,1386.75,7
20120801|2012-05-15 22:30,16,1387.5,1387.75,1387.5,1387.5,6
20120801|2012-05-15 23:00,16,1387.5,1387.75,1386,1386,9
20120801|2012-05-15 23:30,16,1385.5,1385.75,1385.5,1385.75,11
20120801|2012-05-16 00:00,16,1384.25,1384.75,1384,1384,5
20120801|2012-05-16 00:30,16,1384,1384,1380.25,1380.25,73
20120801|2012-05-16 01:00,16,1378.25,1378.25,1374.5,1374.5,12
20120801|2012-05-16 01:30,16,1373.5,1376,1372,1376,23
20120801|2012-05-16 02:00,16,1375.25,1375.25,1369,1371,64
20120801|2012-05-16 02:30,16,1370,1372.25,1369.5,1371.5,25
20120801|2012-05-16 03:00,16,1371,1375.5,1369.5,1375.5,99
20120801|2012-05-16 03:30,16,1377.5,1378.5,1372.5,1372.75,29
20120801|2012-05-16 04:00,16,1372,1377.25,1372,1377.25,58
20120801|2012-05-16 04:30,16,1375,1375,1370,1370,47
20120801|2012-05-16 05:00,16,1370,1375,1370,1375,63
20120801|2012-05-16 05:30,16,1375.25,1375.25,1374.5,1374.5,6
20120801|2012-05-16 06:00,16,1375,1376.25,1374.25,1374.25,37
20120801|2012-05-16 06:30,16,1375,1379.5,1375,1379.5,15
20120801|2012-05-16 07:00,16,1378.75,1379.25,1376.25,1377.75,25
20120801|2012-05-16 09:30,16,1384,1389.25,1380.25,1383,978
20120801|2012-05-16 10:00,16,1383.5,1390.5,1381,1388.75,688
20120801|2012-05-16 10:30,16,1388.5,1397,1388.25,1392.75,324
20120801|2012-05-16 11:00,16,1393.25,1393.25,1386.25,1387.25,428
20120801|2012-05-16 11:30,16,1387.25,1392,1387.25,1391.25,375
20120801|2012-05-16 12:00,16,1391,1397.5,1388,1393.25,257
20120801|2012-05-16 12:30,16,1393.5,1393.5,1388.75,1393.25,246
20120801|2012-05-16 13:00,16,1393.5,1396.75,1392.25,1393.75,370
20120801|2012-05-16 18:00,17,1396,1397,1395,1397,4
20120801|2012-05-16 18:30,17,1395,1396,1395,1396,20
20120801|2012-05-16 19:00,17,1396.75,1402,1396.75,1400.5,63
20120801|2012-05-16 19:30,17,1401.75,1401.75,1401,1401,2
20120801|2012-05-16 20:00,17,1402.25,1404.75,1400.5,1403,27
20120801|2012-05-16 20:30,17,1401.25,1402,1397.5,1398,37
20120801|2012-05-16 21:00,17,1398,1398.75,1398,1398.5,5
20120801|2012-05-16 21:30,17,1398.5,1399.5,1394,1394,37
20120801|2012-05-16 22:00,17,1394.5,1396.75,1393.25,1394.25,30
20120801|2012-05-16 22:30,17,1394.75,1398.5,1394.75,1398.5,3
20120801|2012-05-16 23:00,17,1397.75,1397.75,1396.25,1397,6
20120801|2012-05-16 23:30,17,1397,1397,1396.75,1397,50
20120801|2012-05-17 00:00,17,1397,1398,1397,1398,3
20120801|2012-05-17 00:30,17,1399,1404.25,1399,1404,22
20120801|2012-05-17 01:00,17,1404,1404,1404,1404,2
20120801|2012-05-17 01:30,17,1402.75,1402.75,1399.75,1400,13
20120801|2012-05-17 02:00,17,1399.75,1399.75,1398,1398.25,27
20120801|2012-05-17 02:30,17,1399.25,1403,1399.25,1400,24
20120801|2012-05-17 03:00,17,1399.75,1401.5,1399.75,1400,46
20120801|2012-05-17 04:00,17,1400.25,1400.25,1400.25,1400.25,2
20120801|2012-05-17 04:30,17,1400.75,1402.5,1400.75,1401.75,7
20120801|2012-05-17 05:00,17,1400,1400,1400,1400,3
20120801|2012-05-17 05:30,17,1399.25,1399.25,1399.25,1399.25,1
20120801|2012-05-17 06:00,17,1399.25,1403,1399.25,1403,76
20120801|2012-05-17 06:30,17,1402.75,1402.75,1400.25,1401,23
20120801|2012-05-17 07:00,17,1401.25,1402,1401,1402,60
20120801|2012-05-17 09:30,17,1402,1415.5,1402,1413.5,1712
20120801|2012-05-17 10:00,17,1413.75,1418.75,1411.5,1414,628
20120801|2012-05-17 10:30,17,1413.75,1414.75,1408.5,1410.25,680
20120801|2012-05-17 11:00,17,1410.25,1414.5,1409,1409.75,418
20120801|2012-05-17 11:30,17,1409.75,1411.25,1407.5,1407.5,332
20120801|2012-05-17 12:00,17,1407.5,1407.5,1405,1406.25,241
20120801|2012-05-17 12:30,17,1406.25,1406.25,1403.5,1405.75,223
20120801|2012-05-17 13:00,17,1406.75,1408,1403.5,1405.5,403
20120801|2012-05-17 18:00,18,1400.75,1402,1399.75,1400.25,11
20120801|2012-05-17 18:30,18,1400.75,1401.5,1399,1399,15
20120801|2012-05-17 19:00,18,1399.5,1403,1399.5,1403,31
20120801|2012-05-17 19:30,18,1401.25,1401.75,1400.5,1400.5,11
20120801|2012-05-17 20:00,18,1401.25,1401.25,1397.25,1398.25,20
20120801|2012-05-17 20:30,18,1396.75,1400.5,1394,1400.5,53
20120801|2012-05-17 21:00,18,1399.5,1401.25,1399.5,1401,22
20120801|2012-05-17 21:30,18,1399.25,1401.25,1399,1401.25,4
20120801|2012-05-17 22:00,18,1399.25,1399.25,1396,1396,10
20120801|2012-05-18 00:00,18,1395,1395,1394,1394,17
20120801|2012-05-18 00:30,18,1392,1396.5,1391.5,1396.25,31
20120801|2012-05-18 01:00,18,1397.5,1399.75,1397.5,1397.5,8
20120801|2012-05-18 01:30,18,1395.25,1396.5,1395.25,1396.5,2
20120801|2012-05-18 02:30,18,1398.25,1398.75,1397.75,1397.75,3
20120801|2012-05-18 03:00,18,1399.25,1404,1399.25,1404,113
20120801|2012-05-18 03:30,18,1405,1407,1405,1405,21
20120801|2012-05-18 04:00,18,1405,1405,1404.75,1404.75,2
20120801|2012-05-18 04:30,18,1405.25,1406,1405.25,1405.25,3
20120801|2012-05-18 05:00,18,1405,1405,1396,1398,11
20120801|2012-05-18 06:00,18,1400,1404.25,1400,1404.25,34
20120801|2012-05-18 06:30,18,1403.75,1403.75,1402,1402,38
20120801|2012-05-18 07:00,18,1402.75,1403,1401.75,1401.75,29
20120801|2012-05-18 09:30,18,1403.75,1409.75,1398.75,1407.5,1227
20120801|2012-05-18 10:00,18,1406.75,1407,1401.5,1404.75,120
20120801|2012-05-18 10:30,18,1402,1405.5,1399.25,1399.5,197
20120801|2012-05-18 11:00,18,1398.75,1402.5,1396.25,1401.25,453
20120801|2012-05-18 11:30,18,1399.25,1399.5,1396.25,1398,139
20120801|2012-05-18 12:00,18,1398,1398.75,1395.5,1397,179
20120801|2012-05-18 12:30,18,1397,1398.75,1388,1388.75,496
20120801|2012-05-18 13:00,18,1389,1391.5,1379.5,1381.75,1077
20120801|2012-05-20 17:00,21,1387.75,1393.75,1384.25,1393.5,170
20120801|2012-05-20 17:30,21,1393.5,1394,1387.75,1387.75,113
20120801|2012-05-20 18:00,21,1387.5,1387.5,1387.5,1387.5,20
20120801|2012-05-20 18:30,21,1385.5,1386.75,1384.5,1386.75,12
20120801|2012-05-20 19:00,21,1386.25,1389.75,1386,1389.75,14
20120801|2012-05-20 19:30,21,1388.75,1392.5,1388.75,1392.5,4
20120801|2012-05-20 20:00,21,1391,1392.75,1387.25,1392.5,19
20120801|2012-05-20 20:30,21,1391.25,1391.25,1391.25,1391.25,3
20120801|2012-05-20 21:00,21,1392,1392,1392,1392,1
20120801|2012-05-20 21:30,21,1388.25,1391.25,1388.25,1390.75,9
20120801|2012-05-20 22:00,21,1393,1393,1392.5,1392.5,2
20120801|2012-05-21 00:30,21,1391.75,1393.5,1391.75,1393.5,2
20120801|2012-05-21 01:30,21,1393.5,1393.5,1393.5,1393.5,1
20120801|2012-05-21 02:00,21,1392.5,1393.5,1392.5,1393.5,10
20120801|2012-05-21 02:30,21,1392.5,1392.5,1389.75,1389.75,31
20120801|2012-05-21 03:00,21,1392.75,1392.75,1392.75,1392.75,2
20120801|2012-05-21 03:30,21,1392.5,1394.75,1392.5,1394.25,12
20120801|2012-05-21 04:00,21,1395.75,1395.75,1392.75,1392.75,17
20120801|2012-05-21 04:30,21,1390,1390,1388,1388,13
20120801|2012-05-21 05:00,21,1387.25,1387.5,1385.75,1385.75,14
20120801|2012-05-21 05:30,21,1387,1389,1387,1389,4
20120801|2012-05-21 06:00,21,1388,1388,1387.5,1387.5,12
20120801|2012-05-21 06:30,21,1388.75,1389.75,1388.75,1389.75,3
20120801|2012-05-21 07:00,21,1389.75,1389.75,1388.5,1388.75,14
20120801|2012-05-21 07:30,21,1388.5,1388.75,1387.5,1387.5,18
20120801|2012-05-21 08:00,21,1388,1388,1387.25,1387.5,18
20120801|2012-05-21 08:30,21,1388,1391.75,1387.5,1390.75,13
20120801|2012-05-21 09:00,21,1391.75,1393.5,1390.5,1390.5,95
20120801|2012-05-21 09:30,21,1390.75,1396.25,1387,1396.25,370
20120801|2012-05-21 10:00,21,1396.25,1401.75,1395.5,1396.5,318
20120801|2012-05-21 10:30,21,1395.75,1397.25,1392.25,1397.25,463
20120801|2012-05-21 11:00,21,1395.75,1397.75,1394.75,1397.75,114
20120801|2012-05-21 11:30,21,1397.5,1399.25,1397.25,1398,142
20120801|2012-05-21 12:00,21,1398.5,1398.75,1396.75,1397.5,352
20120801|2012-05-21 12:30,21,1396.75,1397.25,1393,1394.5,123
20120801|2012-05-21 13:00,21,1395,1398.5,1394.25,1395.5,294
20120801|2012-05-21 13:30,21,1395,1395,1392.25,1392.25,97
20120801|2012-05-21 17:00,22,1395.5,1395.5,1391,1391.75,27
20120801|2012-05-21 17:30,22,1390.25,1390.25,1390,1390,5
20120801|2012-05-21 20:00,22,1391,1392,1390,1391.25,14
20120801|2012-05-21 20:30,22,1390.25,1395.75,1390,1395.75,13
20120801|2012-05-21 21:00,22,1395.75,1396,1394.75,1396,8
20120801|2012-05-21 21:30,22,1394,1394,1394,1394,2
20120801|2012-05-21 22:00,22,1396.75,1396.75,1395.75,1395.75,2
20120801|2012-05-22 00:00,22,1396.5,1397.75,1396.25,1397.75,9
20120801|2012-05-22 00:30,22,1397.5,1399,1397.5,1399,14
20120801|2012-05-22 01:00,22,1399,1399,1397.75,1397.75,18
20120801|2012-05-22 01:30,22,1398,1398,1396.75,1396.75,9
20120801|2012-05-22 02:00,22,1396.25,1400,1396.25,1400,15
20120801|2012-05-22 02:30,22,1399,1399.5,1399,1399.5,2
20120801|2012-05-22 03:00,22,1400,1400.75,1400,1400.25,14
20120801|2012-05-22 03:30,22,1399.5,1399.5,1397.5,1399,25
20120801|2012-05-22 04:00,22,1397.25,1397.25,1391.75,1392,68
20120801|2012-05-22 04:30,22,1391.75,1392,1391.25,1391.25,32
20120801|2012-05-22 05:00,22,1390.25,1390.25,1389.75,1389.75,33
20120801|2012-05-22 05:30,22,1392,1392,1387.5,1388.25,5
20120801|2012-05-22 06:00,22,1389,1392,1389,1392,32
20120801|2012-05-22 06:30,22,1390.75,1390.75,1390.5,1390.5,7
20120801|2012-05-22 07:00,22,1392.5,1392.75,1392.5,1392.75,3
20120801|2012-05-22 07:30,22,1393,1393,1393,1393,2
20120801|2012-05-22 08:00,22,1390.25,1390.75,1390.25,1390.75,10
20120801|2012-05-22 08:30,22,1390.75,1390.75,1388.25,1388.25,66
20120801|2012-05-22 09:00,22,1389.75,1396.75,1389.5,1396.75,152
20120801|2012-05-22 09:30,22,1396.5,1400.5,1383.5,1384,1216
20120801|2012-05-22 10:00,22,1384,1384.5,1376,1383.25,879
20120801|2012-05-22 10:30,22,1382.5,1383,1378,1378.75,344
20120801|2012-05-22 11:00,22,1378.5,1378.5,1372.25,1377.5,383
20120801|2012-05-22 11:30,22,1376.75,1377.25,1362.75,1370.25,786
20120801|2012-05-22 12:00,22,1370,1370.5,1365.5,1366,496
20120801|2012-05-22 12:30,22,1366.75,1370.5,1364.75,1366.5,789
20120801|2012-05-22 13:00,22,1365.5,1366,1358.5,1362.25,743
20120801|2012-05-22 13:30,22,1363,1363.5,1362.25,1363.25,44
20120801|2012-05-22 17:00,23,1363.5,1364.75,1360.25,1360.5,29
20120801|2012-05-22 17:30,23,1361,1363.5,1360.75,1363.5,5
20120801|2012-05-22 18:00,23,1364,1364,1364,1364,1
20120801|2012-05-22 18:30,23,1362.5,1362.5,1362.5,1362.5,2
20120801|2012-05-22 19:00,23,1361,1361,1360.5,1360.75,24
20120801|2012-05-22 19:30,23,1360,1360,1356,1356.75,8
20120801|2012-05-22 20:00,23,1356.75,1357.5,1354.25,1355,36
20120801|2012-05-22 20:30,23,1356,1357.25,1356,1357.25,2
20120801|2012-05-22 21:00,23,1357.75,1357.75,1355,1356,9
20120801|2012-05-22 21:30,23,1355.75,1355.75,1355.75,1355.75,3
20120801|2012-05-22 22:00,23,1354.75,1354.75,1354.75,1354.75,4
20120801|2012-05-22 22:30,23,1353.75,1355,1353.75,1355,7
20120801|2012-05-22 23:00,23,1355.5,1355.5,1355.5,1355.5,2
20120801|2012-05-22 23:30,23,1355.5,1355.5,1355.5,1355.5,6
20120801|2012-05-23 00:00,23,1354.25,1354.25,1354.25,1354.25,1
20120801|2012-05-23 00:30,23,1352.75,1355.25,1352.75,1355.25,5
20120801|2012-05-23 01:00,23,1353,1353,1350.25,1350.5,24
20120801|2012-05-23 01:30,23,1350,1350,1348.5,1349,26
20120801|2012-05-23 02:00,23,1350.5,1352.5,1350.25,1352.5,53
20120801|2012-05-23 02:30,23,1352.75,1352.75,1347.5,1348,18
20120801|2012-05-23 03:00,23,1348.25,1348.25,1344.25,1344.25,15
20120801|2012-05-23 03:30,23,1344,1348,1344,1346.5,113
20120801|2012-05-23 04:00,23,1345.75,1345.75,1345,1345.25,9
20120801|2012-05-23 04:30,23,1346,1346,1345.5,1346,7
20120801|2012-05-23 05:30,23,1346.75,1346.75,1345.25,1345.75,3
20120801|2012-05-23 06:00,23,1346.75,1348.25,1346.75,1347,45
20120801|2012-05-23 06:30,23,1348,1351.5,1348,1350.75,62
20120801|2012-05-23 07:00,23,1351.25,1351.5,1346.75,1346.75,17
20120801|2012-05-23 07:30,23,1345.75,1347,1337,1340.25,93
20120801|2012-05-23 08:00,23,1341.25,1343,1338.5,1338.5,104
20120801|2012-05-23 08:30,23,1340.25,1340.25,1335,1338.5,65
20120801|2012-05-23 09:00,23,1339,1339.5,1334.5,1336,47
20120801|2012-05-23 09:30,23,1336.5,1349.5,1336.25,1347.5,804
20120801|2012-05-23 10:00,23,1347,1348.5,1343.75,1346.5,407
20120801|2012-05-23 10:30,23,1346.5,1347.75,1342,1343.25,360
20120801|2012-05-23 11:00,23,1343.25,1344.5,1339.75,1343,791
20120801|2012-05-23 11:30,23,1342.75,1343,1334.5,1335.25,680
20120801|2012-05-23 12:00,23,1334.75,1343.25,1331,1343.25,1342
20120801|2012-05-23 12:30,23,1344,1346,1338.5,1345.5,637
20120801|2012-05-23 13:00,23,1345.5,1346,1339,1345,884
20120801|2012-05-23 13:30,23,1345,1347,1344.25,1344.5,136
20120801|2012-05-23 17:00,24,1346,1357.5,1345.75,1354.75,40
20120801|2012-05-23 17:30,24,1353.25,1353.5,1352,1352,19
20120801|2012-05-23 18:00,24,1353,1353,1353,1353,2
20120801|2012-05-23 19:00,24,1352.25,1352.75,1352.25,1352.75,3
20120801|2012-05-23 20:00,24,1354.5,1357.5,1354.5,1356,46
20120801|2012-05-23 20:30,24,1356,1357,1353.75,1353.75,11
20120801|2012-05-23 21:00,24,1355,1355.25,1354.25,1354.25,10
20120801|2012-05-23 21:30,24,1354,1355.5,1354,1354.5,5
20120801|2012-05-23 22:00,24,1356.25,1356.25,1354.75,1355.25,17
20120801|2012-05-23 22:30,24,1355.25,1356,1355.25,1356,28
20120801|2012-05-23 23:00,24,1356.25,1356.25,1356.25,1356.25,1
20120801|2012-05-23 23:30,24,1354.25,1354.5,1353,1353,12
20120801|2012-05-24 00:00,24,1353,1353,1353,1353,5
20120801|2012-05-24 00:30,24,1352.25,1355,1352,1355,45
20120801|2012-05-24 01:00,24,1355,1355.25,1355,1355.25,2
20120801|2012-05-24 01:30,24,1355.25,1358,1355.25,1356.75,5
20120801|2012-05-24 02:00,24,1356,1356,1355,1355,2
20120801|2012-05-24 03:30,24,1354,1354.25,1352,1354,26
20120801|2012-05-24 04:00,24,1354.25,1355.25,1353.5,1353.5,9
20120801|2012-05-24 04:30,24,1353.25,1353.25,1349.75,1350.75,35
20120801|2012-05-24 05:00,24,1351.5,1354.25,1351.5,1354.25,12
20120801|2012-05-24 05:30,24,1354.25,1356.5,1354,1356.5,7
20120801|2012-05-24 06:00,24,1354.75,1354.75,1354.75,1354.75,4
20120801|2012-05-24 06:30,24,1355.75,1355.75,1354.5,1354.5,2
20120801|2012-05-24 07:00,24,1354,1354.75,1353.75,1353.75,14
20120801|2012-05-24 07:30,24,1355.75,1363.5,1355.75,1361.25,55
20120801|2012-05-24 08:00,24,1361.25,1363,1360.5,1360.75,52
20120801|2012-05-24 08:30,24,1358,1360.5,1357.75,1360.5,18
20120801|2012-05-24 09:00,24,1361,1361,1359.75,1361,49
20120801|2012-05-24 09:30,24,1361.5,1361.5,1351.75,1352.75,415
20120801|2012-05-24 10:00,24,1352.25,1361,1351.75,1361,233
20120801|2012-05-24 10:30,24,1360.5,1360.5,1354.25,1358.25,315
20120801|2012-05-24 11:00,24,1357.75,1364.5,1356.25,1361.75,245
20120801|2012-05-24 11:30,24,1361.25,1364,1356.25,1357,142
20120801|2012-05-24 12:00,24,1357,1360.75,1355,1355,87
20120801|2012-05-24 12:30,24,1356.25,1357,1349.25,1354.75,130
20120801|2012-05-24 13:00,24,1354,1359.75,1354,1357.75,190
20120801|2012-05-24 13:30,24,1357.75,1361.75,1356.75,1361,22
20120801|2012-05-24 17:00,25,1359.25,1361,1359.25,1361,4
20120801|2012-05-24 18:00,25,1363,1363,1363,1363,2
20120801|2012-05-24 20:00,25,1357.5,1358.25,1356.75,1356.75,8
20120801|2012-05-24 20:30,25,1355,1355,1354,1354,3
20120801|2012-05-24 21:00,25,1357.25,1357.25,1357.25,1357.25,2
20120801|2012-05-24 21:30,25,1355,1355,1353,1353,2
20120801|2012-05-24 22:00,25,1353,1354.75,1353,1354.75,9
20120801|2012-05-24 22:30,25,1353.25,1353.25,1353.25,1353.25,1
20120801|2012-05-25 00:00,25,1355,1355,1355,1355,2
20120801|2012-05-25 00:30,25,1355,1356.25,1355,1356.25,3
20120801|2012-05-25 01:00,25,1357.5,1357.5,1357.5,1357.5,1
20120801|2012-05-25 01:30,25,1360.25,1360.5,1360.25,1360.5,2
20120801|2012-05-25 02:00,25,1362,1365,1362,1365,16
20120801|2012-05-25 02:30,25,1365.5,1365.5,1364.25,1364.25,9
20120801|2012-05-25 03:00,25,1364.5,1364.75,1364.25,1364.5,21
20120801|2012-05-25 03:30,25,1365,1365,1365,1365,3
20120801|2012-05-25 04:00,25,1363.75,1363.75,1363.25,1363.25,5
20120801|2012-05-25 04:30,25,1363.25,1363.25,1360.75,1360.75,11
20120801|2012-05-25 05:00,25,1361.25,1361.25,1361.25,1361.25,2
20120801|2012-05-25 05:30,25,1361.25,1361.25,1358.25,1358.25,21
20120801|2012-05-25 06:00,25,1356.75,1356.75,1356.75,1356.75,1
20120801|2012-05-25 06:30,25,1360,1360,1358.5,1358.5,10
20120801|2012-05-25 07:00,25,1358.25,1360,1358.25,1360,15
20120801|2012-05-25 07:30,25,1359,1359,1357,1357.25,43
20120801|2012-05-25 08:00,25,1356.5,1359,1356.5,1358.75,13
20120801|2012-05-25 08:30,25,1359.75,1361.75,1359.75,1360.5,183
20120801|2012-05-25 09:00,25,1360.5,1360.5,1359.75,1359.75,26
20120801|2012-05-25 09:30,25,1359.5,1364.25,1358.25,1360,324
20120801|2012-05-25 10:00,25,1360,1365,1360,1363.75,377
20120801|2012-05-25 10:30,25,1363.75,1364.75,1361,1362.5,335
20120801|2012-05-25 11:00,25,1363.25,1363.75,1358,1358.5,205
20120801|2012-05-25 11:30,25,1358.25,1358.5,1355.5,1356.5,225
20120801|2012-05-25 12:00,25,1357,1358.5,1355.25,1358,94
20120801|2012-05-25 12:30,25,1357.5,1360.25,1356.75,1359.25,128
20120801|2012-05-25 13:00,25,1359.25,1364.5,1358.25,1361.75,283
20120801|2012-05-25 13:30,25,1362.25,1364,1361.5,1363,36
20120801|2012-05-28 19:00,29,1362,1372,1362,1372,25
20120801|2012-05-28 19:30,29,1371.5,1371.5,1369.5,1369.75,9
20120801|2012-05-28 20:00,29,1370,1371,1369.25,1369.25,14
20120801|2012-05-28 20:30,29,1368.25,1370,1367.75,1369,6
20120801|2012-05-28 21:00,29,1368.75,1369.25,1368.75,1369.25,4
20120801|2012-05-28 21:30,29,1369.5,1369.75,1367.75,1368,20
20120801|2012-05-29 00:30,29,1369.75,1373.5,1369.75,1373.25,24
20120801|2012-05-29 01:00,29,1374.75,1375,1374.75,1375,5
20120801|2012-05-29 01:30,29,1375.5,1376.75,1375,1376.75,7
20120801|2012-05-29 02:00,29,1377.25,1381.25,1377.25,1378.5,67
20120801|2012-05-29 02:30,29,1379.5,1379.5,1377.5,1377.5,2
20120801|2012-05-29 03:00,29,1378,1378,1377.5,1377.5,6
20120801|2012-05-29 03:30,29,1377.5,1378,1377,1378,6
20120801|2012-05-29 04:30,29,1377.25,1377.25,1373.25,1373.25,2
20120801|2012-05-29 05:00,29,1374,1374.25,1373,1374.25,3
20120801|2012-05-29 05:30,29,1372.5,1372.5,1372.25,1372.25,8
20120801|2012-05-29 06:00,29,1370.5,1372.5,1370.5,1372.25,28
20120801|2012-05-29 06:30,29,1371.5,1372,1371,1372,4
20120801|2012-05-29 07:00,29,1371.25,1372.75,1370.25,1372.5,28
20120801|2012-05-29 07:30,29,1374.5,1374.5,1374.5,1374.5,1
20120801|2012-05-29 08:00,29,1374.25,1374.25,1372.75,1373.25,22
20120801|2012-05-29 08:30,29,1374,1376,1373.25,1376,12
20120801|2012-05-29 09:00,29,1376,1377.5,1376,1376,51
20120801|2012-05-29 09:30,29,1377,1379.25,1374.5,1377.25,380
20120801|2012-05-29 10:00,29,1378,1379.75,1375.25,1376.75,225
20120801|2012-05-29 10:30,29,1376.75,1376.75,1368.25,1371,353
20120801|2012-05-29 11:00,29,1369.25,1369.5,1360,1366.75,386
20120801|2012-05-29 11:30,29,1367,1367,1363.5,1363.5,132
20120801|2012-05-29 12:00,29,1363.25,1365,1361,1363.5,167
20120801|2012-05-29 12:30,29,1363.75,1369,1362,1366.75,188
20120801|2012-05-29 13:00,29,1366.75,1368.5,1365,1367,139
20120801|2012-05-29 13:30,29,1366.25,1367.75,1365.75,1365.75,10
20120801|2012-05-29 17:00,30,1368.25,1371,1367.75,1370.5,52
20120801|2012-05-29 17:30,30,1371,1373,1371,1373,17
20120801|2012-05-29 19:00,30,1370,1370,1370,1370,1
20120801|2012-05-29 19:30,30,1370,1370,1369.75,1369.75,2
20120801|2012-05-29 20:00,30,1369.25,1373,1368.75,1372.25,6
20120801|2012-05-29 20:30,30,1371,1372.25,1370.75,1372.25,10
20120801|2012-05-29 21:00,30,1371.25,1371.25,1371.25,1371.25,1
20120801|2012-05-29 21:30,30,1369.75,1369.75,1369.5,1369.5,3
20120801|2012-05-29 22:30,30,1368,1368,1368,1368,1
20120801|2012-05-29 23:00,30,1366.75,1367,1366.75,1367,2
20120801|2012-05-30 00:00,30,1366,1366,1366,1366,1
20120801|2012-05-30 00:30,30,1365.75,1369.25,1365.5,1369.25,9
20120801|2012-05-30 01:00,30,1372.5,1372.75,1372.5,1372.5,4
20120801|2012-05-30 01:30,30,1367.5,1369,1367.5,1369,4
20120801|2012-05-30 02:00,30,1363.25,1364.75,1362.25,1364.75,5
20120801|2012-05-30 02:30,30,1360.5,1361.25,1360,1361.25,4
20120801|2012-05-30 03:00,30,1361.5,1361.5,1356.25,1359.75,12
20120801|2012-05-30 03:30,30,1359.25,1362.5,1359.25,1359.25,22
20120801|2012-05-30 04:00,30,1358,1358,1357.25,1357.25,2
20120801|2012-05-30 04:30,30,1359.25,1359.25,1359.25,1359.25,1
20120801|2012-05-30 05:00,30,1357.5,1357.5,1356,1356,26
20120801|2012-05-30 05:30,30,1357.25,1357.25,1354.25,1354.25,8
20120801|2012-05-30 06:00,30,1355,1356.25,1355,1355.75,14
20120801|2012-05-30 06:30,30,1356,1357.75,1354.5,1357,40
20120801|2012-05-30 07:00,30,1356,1357.25,1355,1355,75
20120801|2012-05-30 07:30,30,1355.5,1360,1355.5,1360,42
20120801|2012-05-30 08:00,30,1358.25,1361.75,1358,1361.75,32
20120801|2012-05-30 08:30,30,1358.25,1358.25,1353.75,1353.75,11
20120801|2012-05-30 09:00,30,1352.5,1352.5,1347.25,1350.5,83
20120801|2012-05-30 09:30,30,1349.5,1357,1349.5,1351.75,378
20120801|2012-05-30 10:00,30,1351.5,1354,1349,1350.5,419
20120801|2012-05-30 10:30,30,1350.25,1351,1347.75,1351,1120
20120801|2012-05-30 11:00,30,1351.5,1360.5,1351,1356.75,943
20120801|2012-05-30 11:30,30,1356.75,1357.75,1354.25,1357.75,99
20120801|2012-05-30 12:00,30,1358.5,1359.5,1356.25,1358.5,110
20120801|2012-05-30 12:30,30,1359.25,1360.5,1355,1355.25,120
20120801|2012-05-30 13:00,30,1355.25,1359,1355,1358.75,354
20120801|2012-05-30 13:30,30,1358.75,1359.25,1357.25,1359.25,36
20120801|2012-05-30 17:00,31,1358,1358.75,1357,1357,17
20120801|2012-05-30 17:30,31,1356.25,1357,1356,1356,16
20120801|2012-05-30 18:00,31,1356,1356,1356,1356,1
20120801|2012-05-30 18:30,31,1355.75,1355.75,1355.5,1355.75,3
20120801|2012-05-30 19:00,31,1356,1356.25,1356,1356,3
20120801|2012-05-30 19:30,31,1355.5,1356,1355.25,1356,3
20120801|2012-05-30 20:00,31,1355,1356,1354.75,1355,17
20120801|2012-05-30 21:00,31,1355.75,1358,1355.5,1358,5
20120801|2012-05-30 22:00,31,1358,1358,1358,1358,1
20120801|2012-05-30 23:30,31,1356,1356,1356,1356,5
20120801|2012-05-31 00:30,31,1358,1358,1357.25,1357.25,3
20120801|2012-05-31 01:00,31,1357.75,1357.75,1357.25,1357.25,2
20120801|2012-05-31 01:30,31,1355,1355,1353.25,1353.75,4
20120801|2012-05-31 02:00,31,1356,1356,1356,1356,1
20120801|2012-05-31 03:30,31,1355,1355,1355,1355,1
20120801|2012-05-31 04:00,31,1355,1355,1354.75,1355,6
20120801|2012-05-31 04:30,31,1355.5,1355.5,1355.5,1355.5,4
20120801|2012-05-31 05:30,31,1352.75,1352.75,1352.75,1352.75,3
20120801|2012-05-31 06:00,31,1353.25,1353.5,1352.5,1352.75,34
20120801|2012-05-31 06:30,31,1352.25,1352.75,1352,1352.75,13
20120801|2012-05-31 07:00,31,1351,1351,1348.75,1349.75,51
20120801|2012-05-31 07:30,31,1350,1350,1346.25,1348,23
20120801|2012-05-31 08:00,31,1348.5,1349.75,1347.5,1349.75,56
20120801|2012-05-31 08:30,31,1349.25,1350.5,1348,1350,63
20120801|2012-05-31 09:00,31,1347.25,1347.25,1344.25,1346.25,95
20120801|2012-05-31 09:30,31,1347.5,1348.25,1335,1336.75,638
20120801|2012-05-31 10:00,31,1336.25,1336.25,1325.5,1332,761
20120801|2012-05-31 10:30,31,1332.25,1334.25,1329.5,1330.75,591
20120801|2012-05-31 11:00,31,1330.75,1337.75,1330.75,1337.5,613
20120801|2012-05-31 11:30,31,1337,1337,1331.25,1331.75,376
20120801|2012-05-31 12:00,31,1331.5,1332.75,1328.5,1329.25,253
20120801|2012-05-31 12:30,31,1329.25,1331,1326.5,1326.75,233
20120801|2012-05-31 13:00,31,1327.5,1329.25,1322.5,1325.25,1041
20120801|2012-05-31 13:30,31,1325.25,1325.25,1322.5,1324.25,98
20120801|2012-05-31 17:00,1,1325,1326,1322.75,1326,17
20120801|2012-05-31 17:30,1,1326,1326.75,1325.25,1326.75,11
20120801|2012-05-31 18:00,1,1326.25,1326.5,1326.25,1326.5,3
20120801|2012-05-31 19:00,1,1326.75,1326.75,1326,1326,2
20120801|2012-05-31 19:30,1,1325.25,1325.25,1324.75,1324.75,2
20120801|2012-05-31 20:00,1,1325.25,1327.5,1325.25,1327.5,24
20120801|2012-05-31 20:30,1,1327.5,1328.25,1326.75,1328,28
20120801|2012-05-31 21:00,1,1327.5,1327.5,1327.5,1327.5,2
20120801|2012-05-31 21:30,1,1327.75,1327.75,1327.25,1327.5,4
20120801|2012-05-31 22:00,1,1326.25,1326.25,1326,1326,6
20120801|2012-05-31 22:30,1,1325.25,1325.25,1324,1324,21
20120801|2012-05-31 23:30,1,1322.75,1322.75,1322.75,1322.75,5
20120801|2012-06-01 00:30,1,1322.75,1322.75,1320.75,1320.75,32
20120801|2012-06-01 02:00,1,1322.5,1322.5,1319.5,1320.25,23
20120801|2012-06-01 02:30,1,1320,1322.5,1319.75,1322,13
20120801|2012-06-01 03:00,1,1321,1321,1319.5,1320,11
20120801|2012-06-01 03:30,1,1319.5,1319.5,1314.5,1314.75,86
20120801|2012-06-01 04:00,1,1315,1316,1311,1316,40
20120801|2012-06-01 04:30,1,1314,1314,1313,1313,5
20120801|2012-06-01 05:00,1,1314.25,1314.75,1312.25,1312.25,12
20120801|2012-06-01 05:30,1,1312.25,1312.25,1312,1312,5
20120801|2012-06-01 06:00,1,1313.75,1313.75,1313,1313,6
20120801|2012-06-01 06:30,1,1311.75,1312.5,1311.25,1312.5,17
20120801|2012-06-01 07:00,1,1311,1312.75,1308.75,1311.5,53
20120801|2012-06-01 07:30,1,1310,1310,1300.5,1308,149
20120801|2012-06-01 08:00,1,1308,1315.25,1308,1314.5,142
20120801|2012-06-01 08:30,1,1315.75,1318,1312.75,1313.25,148
20120801|2012-06-01 09:00,1,1313.5,1315.25,1308.5,1310.5,304
20120801|2012-06-01 09:30,1,1312.75,1324.25,1311,1317.25,1463
20120801|2012-06-01 10:00,1,1317.25,1325,1316.25,1322,457
20120801|2012-06-01 10:30,1,1322,1330,1321.5,1329.25,393
20120801|2012-06-01 11:00,1,1328.25,1331,1327.25,1328.5,604
20120801|2012-06-01 11:30,1,1328.5,1328.75,1326,1326,255
20120801|2012-06-01 12:00,1,1326.75,1329,1325.5,1326.75,583
20120801|2012-06-01 12:30,1,1326.75,1328.75,1325,1326,1053
20120801|2012-06-01 13:00,1,1326.25,1326.25,1312.5,1318,1032
20120801|2012-06-01 13:30,1,1318.5,1318.75,1316,1316.5,76
20120801|2012-06-03 17:00,4,1319.75,1326.75,1319.75,1325.5,74
20120801|2012-06-03 17:30,4,1324.25,1325.25,1323.75,1324.75,12
20120801|2012-06-03 18:00,4,1324.75,1327,1324.75,1325.5,35
20120801|2012-06-03 18:30,4,1326,1326,1323.75,1323.75,7
20120801|2012-06-03 19:30,4,1324,1324,1322.5,1323.25,5
20120801|2012-06-03 20:00,4,1324.5,1324.5,1316.5,1316.75,25
20120801|2012-06-03 20:30,4,1317.5,1318.5,1316.25,1316.75,47
20120801|2012-06-03 21:00,4,1317,1317,1315.75,1317,12
20120801|2012-06-03 21:30,4,1316,1316,1311.25,1311.5,49
20120801|2012-06-03 22:00,4,1309.25,1309.75,1308.75,1308.75,5
20120801|2012-06-03 22:30,4,1308.75,1309,1308.5,1308.5,21
20120801|2012-06-03 23:00,4,1308,1308.25,1308,1308,5
20120801|2012-06-04 00:00,4,1308.25,1308.25,1308.25,1308.25,1
20120801|2012-06-04 00:30,4,1309.75,1312.5,1309.5,1309.5,12
20120801|2012-06-04 01:00,4,1310.5,1310.5,1310.5,1310.5,1
20120801|2012-06-04 01:30,4,1309,1311,1307.5,1311,13
20120801|2012-06-04 02:00,4,1309.75,1314.25,1309.75,1314.25,16
20120801|2012-06-04 02:30,4,1315.25,1321.25,1315.25,1320,59
20120801|2012-06-04 03:00,4,1319,1319.75,1318.25,1318.5,46
20120801|2012-06-04 03:30,4,1317,1317.25,1314.25,1316.5,18
20120801|2012-06-04 04:00,4,1313,1314,1312.25,1314,6
20120801|2012-06-04 04:30,4,1315.25,1321,1315,1320.25,28
20120801|2012-06-04 05:00,4,1321.25,1321.25,1319.75,1319.75,16
20120801|2012-06-04 05:30,4,1322.75,1323.75,1322.75,1323.5,7
20120801|2012-06-04 06:00,4,1323.5,1328.5,1323.5,1327.5,121
20120801|2012-06-04 06:30,4,1324.75,1328.5,1323.75,1327.25,89
20120801|2012-06-04 07:00,4,1327.25,1327.25,1325,1325,42
20120801|2012-06-04 07:30,4,1324,1324,1322.5,1322.5,102
20120801|2012-06-04 08:00,4,1322.25,1328.75,1322.25,1328.5,92
20120801|2012-06-04 08:30,4,1329,1330,1327.5,1327.5,78
20120801|2012-06-04 09:00,4,1326.75,1329.5,1326.75,1329.5,17
20120801|2012-06-04 09:30,4,1327,1329.25,1317,1321.5,779
20120801|2012-06-04 10:00,4,1321.5,1322.5,1320,1320.25,134
20120801|2012-06-04 10:30,4,1321,1322,1319.5,1320,81
20120801|2012-06-04 11:00,4,1319.75,1321,1316.5,1317.5,491
20120801|2012-06-04 11:30,4,1319,1320.25,1316.75,1320.25,202
20120801|2012-06-04 12:00,4,1320.75,1320.75,1318.5,1319.25,69
20120801|2012-06-04 12:30,4,1320.25,1321.75,1316.5,1317.75,145
20120801|2012-06-04 13:00,4,1318.25,1320.75,1315.25,1318.5,330
20120801|2012-06-04 13:30,4,1318.75,1319.75,1317.5,1317.5,90
20120801|2012-06-04 17:00,5,1319.75,1324,1319.25,1324,15
20120801|2012-06-04 17:30,5,1324.5,1325,1324.5,1325,3
20120801|2012-06-04 19:00,5,1323.5,1324,1323.5,1324,4
20120801|2012-06-04 20:00,5,1320.75,1321.25,1320,1320,23
20120801|2012-06-04 20:30,5,1319.5,1321,1319.5,1321,22
20120801|2012-06-04 21:00,5,1322,1323,1321.75,1323,64
20120801|2012-06-04 21:30,5,1323,1323,1323,1323,2
20120801|2012-06-04 22:00,5,1324.5,1324.5,1324.5,1324.5,2
20120801|2012-06-05 00:00,5,1324,1324,1324,1324,1
20120801|2012-06-05 00:30,5,1325,1330,1325,1329.5,83
20120801|2012-06-05 01:00,5,1329,1330,1329,1330,73
20120801|2012-06-05 01:30,5,1330,1333.5,1330,1330,136
20120801|2012-06-05 02:00,5,1328.25,1328.25,1327.25,1327.25,3
20120801|2012-06-05 02:30,5,1325.25,1325.25,1323.75,1324,5
20120801|2012-06-05 03:00,5,1324,1324,1323.25,1323.25,8
20120801|2012-06-05 03:30,5,1323.25,1325.25,1323.25,1325.25,6
20120801|2012-06-05 04:00,5,1325.75,1328,1325.75,1327.75,20
20120801|2012-06-05 04:30,5,1326.75,1327.25,1325.5,1326.75,9
20120801|2012-06-05 05:00,5,1326.5,1326.5,1326.5,1326.5,1
20120801|2012-06-05 05:30,5,1327.5,1330.25,1327.5,1330,27
20120801|2012-06-05 06:00,5,1328.5,1329.5,1328.5,1328.75,21
20120801|2012-06-05 06:30,5,1329.75,1330.75,1329.75,1329.75,5
20120801|2012-06-05 07:00,5,1330.25,1330.25,1328.75,1328.75,14
20120801|2012-06-05 07:30,5,1329.5,1329.5,1327.25,1328.5,28
20120801|2012-06-05 08:00,5,1326.25,1326.25,1326,1326.25,26
20120801|2012-06-05 08:30,5,1326.25,1326.75,1326,1326,36
20120801|2012-06-05 09:00,5,1328,1333,1328,1330,73
20120801|2012-06-05 09:30,5,1330,1330,1325.75,1326.75,796
20120801|2012-06-05 10:00,5,1326.75,1338.25,1325.5,1335.5,1587
20120801|2012-06-05 10:30,5,1335.75,1337.5,1332.5,1334,235
20120801|2012-06-05 11:00,5,1334.75,1337.25,1334.5,1336.5,113
20120801|2012-06-05 11:30,5,1336.25,1338,1334.25,1337.5,222
20120801|2012-06-05 12:00,5,1337.25,1339,1334.25,1335.75,306
20120801|2012-06-05 12:30,5,1336.5,1338,1332.5,1332.5,310
20120801|2012-06-05 13:00,5,1333,1333.75,1330,1333.75,652
20120801|2012-06-05 13:30,5,1334,1335,1331.5,1331.5,168
20120801|2012-06-05 17:00,6,1332.25,1336.75,1332.25,1334.75,46
20120801|2012-06-05 17:30,6,1337,1337,1337,1337,4
20120801|2012-06-05 18:00,6,1337.25,1337.25,1337.25,1337.25,1
20120801|2012-06-05 18:30,6,1337.25,1337.75,1337.25,1337.75,3
20120801|2012-06-05 19:30,6,1336,1336,1333.75,1333.75,13
20120801|2012-06-05 20:00,6,1335.5,1341,1333.75,1341,51
20120801|2012-06-05 20:30,6,1341,1341.5,1340.5,1341.25,195
20120801|2012-06-05 21:00,6,1341.75,1342.5,1340.75,1341.5,18
20120801|2012-06-05 21:30,6,1342.5,1342.5,1340.5,1342.5,89
20120801|2012-06-05 22:00,6,1342.5,1342.5,1342.5,1342.5,4
20120801|2012-06-05 22:30,6,1342.5,1342.5,1342,1342,2
20120801|2012-06-05 23:00,6,1341.5,1341.5,1341.5,1341.5,2
20120801|2012-06-06 00:30,6,1341,1341,1339.5,1339.5,9
20120801|2012-06-06 01:00,6,1339.25,1339.75,1339,1339.75,6
20120801|2012-06-06 01:30,6,1342.25,1342.5,1341.75,1342.5,151
20120801|2012-06-06 02:00,6,1342.5,1343,1342.25,1343,70
20120801|2012-06-06 02:30,6,1342.5,1345,1342.5,1345,26
20120801|2012-06-06 03:00,6,1345,1345,1344,1344,44
20120801|2012-06-06 03:30,6,1344,1345,1344,1345,30
20120801|2012-06-06 04:00,6,1345,1345,1344.25,1344.5,69
20120801|2012-06-06 04:30,6,1344,1345,1343.5,1345,16
20120801|2012-06-06 05:00,6,1345,1345,1344.5,1344.75,9
20120801|2012-06-06 05:30,6,1345,1345,1344,1344.25,38
20120801|2012-06-06 06:00,6,1344.25,1345,1344.25,1345,17
20120801|2012-06-06 06:30,6,1344.75,1344.75,1343,1343.75,62
20120801|2012-06-06 07:00,6,1344,1345,1343.5,1343.5,12
20120801|2012-06-06 07:30,6,1343.75,1344.5,1343,1344.5,28
20120801|2012-06-06 08:00,6,1344.75,1346,1343.25,1346,183
20120801|2012-06-06 08:30,6,1346,1350,1346,1348.5,537
20120801|2012-06-06 09:00,6,1349.5,1360.25,1349.5,1359.75,533
20120801|2012-06-06 09:30,6,1360,1367.25,1358,1365,1475
20120801|2012-06-06 10:00,6,1365.75,1365.75,1359.75,1360.75,565
20120801|2012-06-06 10:30,6,1360.75,1365.25,1360.5,1364.25,553
20120801|2012-06-06 11:00,6,1364.5,1369.75,1363.5,1368,762
20120801|2012-06-06 11:30,6,1368,1368.75,1361.75,1361.75,406
20120801|2012-06-06 12:00,6,1362.75,1362.75,1359.5,1359.75,328
20120801|2012-06-06 12:30,6,1360,1363,1359.5,1362,503
20120801|2012-06-06 13:00,6,1361.75,1365.5,1359.75,1363.5,920
20120801|2012-06-06 13:30,6,1364.5,1365.5,1363,1363,85
20120801|2012-06-06 17:00,7,1364.75,1366.5,1362.5,1362.75,34
20120801|2012-06-06 17:30,7,1365.25,1368.25,1365.25,1367.25,58
20120801|2012-06-06 18:00,7,1367.5,1368,1367.5,1367.75,16
20120801|2012-06-06 18:30,7,1368,1368.5,1368,1368,8
20120801|2012-06-06 19:00,7,1367.75,1368.25,1367,1367.5,10
20120801|2012-06-06 20:00,7,1366.75,1370,1366.25,1369.75,80
20120801|2012-06-06 20:30,7,1370,1370.5,1369,1369,18
20120801|2012-06-06 21:00,7,1368.25,1369.25,1368.25,1369,9
20120801|2012-06-06 21:30,7,1370,1371.25,1370,1371,11
20120801|2012-06-06 22:00,7,1370.25,1370.25,1369.5,1369.5,2
20120801|2012-06-06 23:00,7,1371.75,1374.25,1371.75,1374.25,60
20120801|2012-06-06 23:30,7,1373.75,1374.5,1373.75,1374,10
20120801|2012-06-07 00:00,7,1373.5,1374.25,1373.5,1374.25,6
20120801|2012-06-07 00:30,7,1373.5,1374.25,1371.75,1371.75,7
20120801|2012-06-07 01:00,7,1371.75,1371.75,1369.5,1371.75,27
20120801|2012-06-07 01:30,7,1371.75,1372,1367.5,1369.75,62
20120801|2012-06-07 02:00,7,1368.75,1370,1368.75,1370,2
20120801|2012-06-07 02:30,7,1370.25,1370.5,1370.25,1370.5,8
20120801|2012-06-07 03:00,7,1372.75,1372.75,1369.25,1372,27
20120801|2012-06-07 03:30,7,1369,1370,1367.75,1369.25,18
20120801|2012-06-07 04:00,7,1369.25,1370.25,1369.25,1370,8
20120801|2012-06-07 04:30,7,1369,1377.5,1369,1376.25,113
20120801|2012-06-07 05:00,7,1376,1377,1375.25,1377,11
20120801|2012-06-07 05:30,7,1376.75,1379,1376.75,1378.25,40
20120801|2012-06-07 06:00,7,1377.5,1385.25,1377.5,1385.25,93
20120801|2012-06-07 06:30,7,1385.25,1389,1385.25,1386,68
20120801|2012-06-07 07:00,7,1387,1388.25,1386.75,1387,55
20120801|2012-06-07 07:30,7,1385.5,1388.75,1385.5,1387.75,64
20120801|2012-06-07 08:00,7,1387.25,1390,1387,1390,125
20120801|2012-06-07 08:30,7,1390.5,1396.5,1390.5,1396,329
20120801|2012-06-07 09:00,7,1396,1396,1389,1392,216
20120801|2012-06-07 09:30,7,1392,1393,1386,1387,669
20120801|2012-06-07 10:00,7,1387,1395.25,1386.25,1395,750
20120801|2012-06-07 10:30,7,1394.75,1397.75,1391.75,1392.75,361
20120801|2012-06-07 11:00,7,1392.75,1395.25,1388.75,1393.75,525
20120801|2012-06-07 11:30,7,1393,1395,1391.75,1394.5,235
20120801|2012-06-07 12:00,7,1395,1403.25,1394.75,1400.25,1072
20120801|2012-06-07 12:30,7,1400.25,1403,1399.25,1402,365
20120801|2012-06-07 13:00,7,1402,1408.25,1401.25,1406.5,555
20120801|2012-06-07 13:30,7,1406.25,1407.5,1402.5,1403,317
20120801|2012-06-07 17:00,8,1401,1403,1398.75,1399.25,35
20120801|2012-06-07 17:30,8,1400.25,1402.25,1400.25,1402.25,4
20120801|2012-06-07 18:00,8,1400.5,1400.5,1400.5,1400.5,1
20120801|2012-06-07 18:30,8,1401.25,1403,1401,1403,18
20120801|2012-06-07 19:00,8,1403,1403,1398.5,1398.5,7
20120801|2012-06-07 19:30,8,1397.75,1398.25,1397,1397,13
20120801|2012-06-07 20:00,8,1396.75,1397.25,1389.5,1391,136
20120801|2012-06-07 20:30,8,1393.5,1394.5,1391,1392.5,14
20120801|2012-06-07 21:00,8,1391.25,1391.25,1388,1388,17
20120801|2012-06-07 21:30,8,1388,1390.75,1385.25,1390.75,60
20120801|2012-06-07 22:00,8,1390,1391.5,1390,1391,8
20120801|2012-06-07 22:30,8,1391.75,1391.75,1391.5,1391.5,2
20120801|2012-06-07 23:00,8,1391,1392.25,1391,1392.25,3
20120801|2012-06-07 23:30,8,1391.5,1391.5,1391.25,1391.25,2
20120801|2012-06-08 00:00,8,1391.25,1391.25,1391,1391,2
20120801|2012-06-08 00:30,8,1391,1391.75,1388.25,1390.25,33
20120801|2012-06-08 01:00,8,1389.75,1389.75,1388.25,1388.25,3
20120801|2012-06-08 01:30,8,1389,1392,1388.75,1392,30
20120801|2012-06-08 02:00,8,1390.25,1391.75,1388.75,1388.75,24
20120801|2012-06-08 02:30,8,1388.5,1388.5,1385,1385,28
20120801|2012-06-08 03:00,8,1385,1386.25,1384.75,1386.25,26
20120801|2012-06-08 03:30,8,1385.5,1387.75,1385,1387.75,27
20120801|2012-06-08 04:00,8,1388.5,1390.75,1388.5,1390.25,45
20120801|2012-06-08 04:30,8,1391.5,1393.25,1390.5,1390.5,16
20120801|2012-06-08 05:00,8,1390.25,1392,1390.25,1391,37
20120801|2012-06-08 05:30,8,1391,1392.25,1391,1392.25,10
20120801|2012-06-08 06:00,8,1393,1395.5,1393,1395.5,15
20120801|2012-06-08 06:30,8,1394.75,1395.75,1391.5,1391.75,74
20120801|2012-06-08 07:00,8,1392.5,1393.5,1391.5,1392.75,56
20120801|2012-06-08 07:30,8,1392.75,1396.25,1392.25,1392.75,70
20120801|2012-06-08 08:00,8,1394.75,1400,1394.75,1398,173
20120801|2012-06-08 08:30,8,1398,1404,1398,1400.25,83
20120801|2012-06-08 09:00,8,1402.25,1402.5,1400,1402.25,87
20120801|2012-06-08 09:30,8,1400.5,1402.75,1395.75,1399,894
20120801|2012-06-08 10:00,8,1399.25,1399.75,1396.25,1399.75,374
20120801|2012-06-08 10:30,8,1400,1409.25,1396.75,1406.5,1423
20120801|2012-06-08 11:00,8,1406.25,1410.75,1402,1404,338
20120801|2012-06-08 11:30,8,1404,1406.75,1401.25,1406,199
20120801|2012-06-08 12:00,8,1406.5,1409.25,1403.25,1404,210
20120801|2012-06-08 12:30,8,1405.25,1407.5,1404,1404,318
20120801|2012-06-08 13:00,8,1404,1404,1399.75,1400,488
20120801|2012-06-08 13:30,8,1400.25,1400.25,1398.25,1398.25,73
20120801|2012-06-10 17:00,11,1398.25,1402,1391.5,1395.5,123
20120801|2012-06-10 17:30,11,1396,1396,1394.75,1394.75,22
20120801|2012-06-10 18:00,11,1395.75,1396,1395.75,1396,2
20120801|2012-06-10 18:30,11,1397.5,1397.75,1396.5,1397.5,14
20120801|2012-06-10 19:00,11,1397.5,1399.5,1397.5,1398.75,10
20120801|2012-06-10 19:30,11,1398.25,1399,1398.25,1398.5,3
20120801|2012-06-10 20:00,11,1399.75,1407,1399.75,1404.5,59
20120801|2012-06-10 20:30,11,1407,1408.25,1406,1408.25,12
20120801|2012-06-10 21:00,11,1408,1408,1406.5,1408,4
20120801|2012-06-10 21:30,11,1406,1407.5,1405,1407.5,31
20120801|2012-06-10 22:00,11,1407,1407,1407,1407,1
20120801|2012-06-10 22:30,11,1407.5,1407.5,1407,1407.25,3
20120801|2012-06-10 23:30,11,1407.5,1407.5,1407.5,1407.5,1
20120801|2012-06-11 00:00,11,1408.25,1408.5,1408.25,1408.5,22
20120801|2012-06-11 00:30,11,1409.5,1412.25,1409.5,1412,26
20120801|2012-06-11 01:00,11,1412.75,1413.75,1411.25,1412,28
20120801|2012-06-11 01:30,11,1411.5,1413.75,1411.25,1411.25,123
20120801|2012-06-11 02:00,11,1411,1412.25,1410.5,1412.25,11
20120801|2012-06-11 02:30,11,1414.75,1418.75,1414.25,1416.75,28
20120801|2012-06-11 03:00,11,1415.75,1417,1415.5,1416.75,19
20120801|2012-06-11 03:30,11,1417,1417,1410.25,1410.25,6
20120801|2012-06-11 04:00,11,1410,1411.75,1410,1410.75,15
20120801|2012-06-11 04:30,11,1411,1411.5,1409.25,1411,20
20120801|2012-06-11 05:00,11,1410.5,1410.75,1408.5,1408.5,11
20120801|2012-06-11 05:30,11,1409.5,1410,1405.5,1405.75,25
20120801|2012-06-11 06:00,11,1405.5,1405.5,1405,1405.25,5
20120801|2012-06-11 06:30,11,1402,1402,1401,1402,15
20120801|2012-06-11 07:00,11,1402,1406.75,1402,1405,55
20120801|2012-06-11 07:30,11,1406.25,1410,1406.25,1410,26
20120801|2012-06-11 08:00,11,1409,1409.25,1406.5,1406.5,35
20120801|2012-06-11 08:30,11,1408,1409,1408,1408,39
20120801|2012-06-11 09:00,11,1408.5,1411,1408.5,1408.5,20
20120801|2012-06-11 09:30,11,1407.25,1407.5,1397.75,1397.75,1206
20120801|2012-06-11 10:00,11,1397,1402.25,1394.75,1402.25,394
20120801|2012-06-11 10:30,11,1402.25,1404.75,1402,1404.75,170
20120801|2012-06-11 11:00,11,1404.25,1408.25,1403.25,1405.75,351
20120801|2012-06-11 11:30,11,1406.5,1406.5,1401,1403.5,569
20120801|2012-06-11 12:00,11,1403.25,1404,1400,1400.75,447
20120801|2012-06-11 12:30,11,1400.25,1400.75,1396.75,1399.25,428
20120801|2012-06-11 13:00,11,1398.75,1400.75,1397,1398,272
20120801|2012-06-11 13:30,11,1398,1398,1395,1395.5,101
20120801|2012-06-11 17:00,12,1398.75,1403,1398.75,1399.5,66
20120801|2012-06-11 17:30,12,1399.5,1399.5,1398.75,1399.5,60
20120801|2012-06-11 18:00,12,1399.5,1399.5,1398.25,1398.5,22
20120801|2012-06-11 18:30,12,1398.75,1399,1397.5,1397.75,6
20120801|2012-06-11 19:00,12,1398,1398,1397.25,1397.25,16
20120801|2012-06-11 19:30,12,1398,1398,1398,1398,4
20120801|2012-06-11 20:00,12,1397.75,1403,1397.75,1402.75,46
20120801|2012-06-11 20:30,12,1401,1403.75,1401,1403.75,4
20120801|2012-06-11 21:00,12,1403,1403.5,1403,1403.5,5
20120801|2012-06-11 21:30,12,1402.25,1402.25,1401.75,1401.75,2
20120801|2012-06-11 22:00,12,1402,1403,1402,1403,10
20120801|2012-06-11 22:30,12,1402.75,1403,1402.75,1403,6
20120801|2012-06-11 23:00,12,1404,1404,1404,1404,1
20120801|2012-06-11 23:30,12,1403.5,1404,1403.5,1404,2
20120801|2012-06-12 00:30,12,1404.5,1404.5,1401,1403.5,22
20120801|2012-06-12 01:00,12,1404.25,1405.75,1404,1405.75,28
20120801|2012-06-12 01:30,12,1406.25,1408.25,1405.75,1407.75,14
20120801|2012-06-12 02:00,12,1407.25,1409,1407.25,1408.5,68
20120801|2012-06-12 02:30,12,1409.25,1412,1409.25,1409.75,136
20120801|2012-06-12 03:00,12,1409.25,1409.25,1406.25,1406.5,11
20120801|2012-06-12 03:30,12,1407.25,1407.5,1405.5,1407.25,10
20120801|2012-06-12 04:00,12,1406.75,1406.75,1406.5,1406.5,2
20120801|2012-06-12 04:30,12,1405.75,1406,1404,1404,13
20120801|2012-06-12 05:00,12,1405,1405.5,1400,1400,86
20120801|2012-06-12 05:30,12,1399.75,1401.75,1399,1401.25,219
20120801|2012-06-12 06:00,12,1400.75,1406.25,1400.25,1406.25,126
20120801|2012-06-12 06:30,12,1406.75,1408,1403.5,1403.5,45
20120801|2012-06-12 07:00,12,1403.5,1409.5,1403.5,1408.5,453
20120801|2012-06-12 07:30,12,1408.5,1419,1402.5,1404,770
20120801|2012-06-12 08:00,12,1403.75,1406.5,1400,1402.75,278
20120801|2012-06-12 08:30,12,1402.5,1403,1388.75,1395,1004
20120801|2012-06-12 09:00,12,1396,1397,1389,1390,977
20120801|2012-06-12 09:30,12,1390,1403.25,1390,1403,1080
20120801|2012-06-12 10:00,12,1402.75,1407.75,1402,1402,930
20120801|2012-06-12 10:30,12,1403.25,1405,1399.75,1399.75,415
20120801|2012-06-12 11:00,12,1399.5,1403.5,1398.25,1402.75,562
20120801|2012-06-12 11:30,12,1402.75,1403.5,1401.25,1403,270
20120801|2012-06-12 12:00,12,1403.75,1406.5,1402.5,1403.75,455
20120801|2012-06-12 12:30,12,1404.25,1405.5,1403.25,1403.75,328
20120801|2012-06-12 13:00,12,1403.5,1403.75,1401,1403,304
20120801|2012-06-12 13:30,12,1403.25,1403.25,1397.75,1397.75,120
20120801|2012-06-12 17:00,13,1400,1404,1399.25,1404,40
20120801|2012-06-12 17:30,13,1403.25,1403.25,1402.5,1402.75,16
20120801|2012-06-12 18:00,13,1402,1402,1401,1401,6
20120801|2012-06-12 18:30,13,1401.25,1401.75,1401.25,1401.25,24
20120801|2012-06-12 19:00,13,1402,1402.25,1402,1402.25,2
20120801|2012-06-12 19:30,13,1402.5,1403.5,1402.5,1403.5,6
20120801|2012-06-12 20:00,13,1402.25,1404.25,1401.75,1402.5,16
20120801|2012-06-12 20:30,13,1404.5,1404.75,1403,1403,7
20120801|2012-06-12 21:30,13,1403.5,1403.5,1402.25,1402.25,2
20120801|2012-06-12 22:00,13,1401.25,1403.75,1400.5,1403.75,11
20120801|2012-06-12 23:30,13,1403.75,1403.75,1403.75,1403.75,2
20120801|2012-06-13 01:00,13,1402.25,1402.25,1399,1400.25,48
20120801|2012-06-13 01:30,13,1400.25,1401.25,1400.25,1401.25,7
20120801|2012-06-13 02:00,13,1400.25,1404,1399.75,1403,29
20120801|2012-06-13 02:30,13,1403.25,1404.5,1399,1403.75,85
20120801|2012-06-13 03:00,13,1403.75,1403.75,1402,1403,6
20120801|2012-06-13 03:30,13,1402.75,1402.75,1402.75,1402.75,2
20120801|2012-06-13 04:00,13,1402,1402.5,1401.75,1402.25,15
20120801|2012-06-13 04:30,13,1401.5,1401.75,1400.5,1400.75,32
20120801|2012-06-13 05:00,13,1401.5,1402.5,1401.5,1402,6
20120801|2012-06-13 05:30,13,1401.5,1401.5,1401.5,1401.5,1
20120801|2012-06-13 06:00,13,1400.5,1400.75,1400.5,1400.75,4
20120801|2012-06-13 06:30,13,1401,1401,1399.5,1399.75,50
20120801|2012-06-13 07:00,13,1399.5,1399.75,1394.25,1395,114
20120801|2012-06-13 07:30,13,1395.75,1397.75,1389.75,1389.75,176
20120801|2012-06-13 08:00,13,1389,1390,1384.5,1386.75,275
20120801|2012-06-13 08:30,13,1386.5,1386.5,1380.75,1386,190
20120801|2012-06-13 09:00,13,1386.5,1389,1386.5,1389,329
20120801|2012-06-13 09:30,13,1389,1390.5,1381.5,1384.25,493
20120801|2012-06-13 10:00,13,1383.75,1383.75,1372.25,1372.25,1296
20120801|2012-06-13 10:30,13,1372.25,1376,1372,1375.5,1110
20120801|2012-06-13 11:00,13,1375.5,1380.75,1374.75,1380.25,609
20120801|2012-06-13 11:30,13,1380.5,1381,1378,1378.25,239
20120801|2012-06-13 12:00,13,1378,1380.75,1378,1379.25,87
20120801|2012-06-13 12:30,13,1379.75,1379.75,1376.25,1377.75,104
20120801|2012-06-13 13:00,13,1378,1380,1376.75,1378.75,750
20120801|2012-06-13 13:30,13,1378.5,1379.5,1375.5,1375.5,171
20120801|2012-06-13 17:00,14,1377,1378,1375,1377.25,103
20120801|2012-06-13 17:30,14,1376.75,1378.75,1376.75,1378.75,6
20120801|2012-06-13 18:00,14,1379.25,1379.5,1378.5,1379,9
20120801|2012-06-13 18:30,14,1378.5,1378.75,1377.75,1377.75,7
20120801|2012-06-13 19:00,14,1377.5,1379,1377,1379,9
20120801|2012-06-13 19:30,14,1379.25,1379.5,1379.25,1379.5,2
20120801|2012-06-13 20:00,14,1380,1380,1370.5,1372,73
20120801|2012-06-13 20:30,14,1371,1372.25,1368.75,1369.75,129
20120801|2012-06-13 21:00,14,1369.5,1370.75,1369,1369.75,8
20120801|2012-06-13 21:30,14,1369,1370.5,1368.25,1369.5,22
20120801|2012-06-13 22:00,14,1370.5,1373,1370.5,1373,47
20120801|2012-06-13 22:30,14,1372,1372.5,1371.5,1372.5,21
20120801|2012-06-13 23:00,14,1372.5,1372.5,1372.25,1372.25,11
20120801|2012-06-14 00:00,14,1372.25,1372.25,1372.25,1372.25,1
20120801|2012-06-14 00:30,14,1371,1371.25,1369,1369,24
20120801|2012-06-14 01:00,14,1370.5,1370.5,1370.5,1370.5,1
20120801|2012-06-14 01:30,14,1368,1370.75,1368,1370.75,31
20120801|2012-06-14 02:00,14,1369.5,1370.75,1369.25,1369.5,7
20120801|2012-06-14 02:30,14,1369.25,1376.25,1369.25,1375.75,70
20120801|2012-06-14 03:00,14,1376,1376,1370,1370,23
20120801|2012-06-14 03:30,14,1370.5,1371,1368,1368,57
20120801|2012-06-14 04:00,14,1367.5,1368,1360.25,1367,165
20120801|2012-06-14 04:30,14,1365.75,1366.25,1362.5,1365.25,18
20120801|2012-06-14 05:00,14,1365.25,1371,1365.25,1371,15
20120801|2012-06-14 05:30,14,1374,1374.25,1372.75,1372.75,16
20120801|2012-06-14 06:00,14,1372.5,1373.5,1372.5,1372.75,18
20120801|2012-06-14 06:30,14,1372.25,1372.75,1371.25,1372.75,10
20120801|2012-06-14 07:00,14,1372.5,1373.25,1369.25,1370,24
20120801|2012-06-14 07:30,14,1372.5,1378,1370.75,1378,46
20120801|2012-06-14 08:00,14,1377.5,1385,1377.5,1385,144
20120801|2012-06-14 08:30,14,1385,1385,1380.75,1383.75,134
20120801|2012-06-14 09:00,14,1383.75,1384,1379,1379.5,299
20120801|2012-06-14 09:30,14,1379.75,1381.75,1373.75,1376,1555
20120801|2012-06-14 10:00,14,1376.5,1382.75,1374,1381.75,836
20120801|2012-06-14 10:30,14,1382,1382.5,1377.5,1378.5,600
20120801|2012-06-14 11:00,14,1378.75,1380,1374.75,1375.25,978
20120801|2012-06-14 11:30,14,1375.25,1380,1374.75,1376.25,622
20120801|2012-06-14 12:00,14,1376,1376,1370.5,1371.5,514
20120801|2012-06-14 12:30,14,1371,1373,1362.5,1363.25,958
20120801|2012-06-14 13:00,14,1363,1366,1359,1360,843
20120801|2012-06-14 13:30,14,1359.75,1361,1359,1360.75,283
20120801|2012-06-14 17:00,15,1363.75,1365,1363,1365,11
20120801|2012-06-14 17:30,15,1365.25,1365.25,1363.25,1363.25,14
20120801|2012-06-14 18:00,15,1363.5,1363.75,1363.25,1363.25,22
20120801|2012-06-14 18:30,15,1363.25,1365.5,1363.25,1365.5,17
20120801|2012-06-14 19:00,15,1365.75,1367,1365.75,1366.5,24
20120801|2012-06-14 19:30,15,1366,1366,1366,1366,1
20120801|2012-06-14 20:00,15,1367.75,1371,1367.75,1371,89
20120801|2012-06-14 20:30,15,1370.75,1372,1370,1372,4
20120801|2012-06-14 21:00,15,1372.25,1374,1372,1373.5,14
20120801|2012-06-14 21:30,15,1374,1374,1372,1372,9
20120801|2012-06-14 22:00,15,1372.5,1375,1372.5,1374,7
20120801|2012-06-14 22:30,15,1374,1374,1373,1373,3
20120801|2012-06-14 23:00,15,1372.5,1372.5,1372.25,1372.5,7
20120801|2012-06-15 00:00,15,1373.5,1374,1373,1373,6
20120801|2012-06-15 00:30,15,1373.25,1373.25,1370.75,1372.75,12
20120801|2012-06-15 01:00,15,1372.75,1373.5,1372.75,1373.25,22
20120801|2012-06-15 01:30,15,1373.5,1373.5,1370,1370.75,18
20120801|2012-06-15 02:00,15,1374,1374.75,1371.5,1373.5,41
20120801|2012-06-15 02:30,15,1373.5,1373.5,1371.5,1371.5,8
20120801|2012-06-15 03:00,15,1371.5,1371.75,1371.25,1371.75,5
20120801|2012-06-15 03:30,15,1371.75,1372.25,1369.75,1370,20
20120801|2012-06-15 04:00,15,1369.75,1369.75,1367.5,1368.25,31
20120801|2012-06-15 04:30,15,1368.75,1369.25,1368,1368.75,17
20120801|2012-06-15 05:00,15,1369.25,1369.25,1368,1368.25,8
20120801|2012-06-15 05:30,15,1368,1368,1367.75,1368,12
20120801|2012-06-15 06:00,15,1368.5,1371.25,1368.5,1370.75,8
20120801|2012-06-15 06:30,15,1371.25,1372,1369.5,1369.5,14
20120801|2012-06-15 07:00,15,1369.5,1369.5,1367.5,1368,49
20120801|2012-06-15 07:30,15,1367.25,1369,1367.25,1367.5,31
20120801|2012-06-15 08:00,15,1367,1367,1363.75,1364.5,81
20120801|2012-06-15 08:30,15,1364.75,1368.25,1364.25,1367.75,127
20120801|2012-06-15 09:00,15,1368,1369.5,1365.75,1367,230
20120801|2012-06-15 09:30,15,1368,1369.75,1361,1361,1768
20120801|2012-06-15 10:00,15,1360.75,1366,1359,1363.25,957
20120801|2012-06-15 10:30,15,1363,1363.25,1359.25,1361.25,587
20120801|2012-06-15 11:00,15,1361,1362.25,1351.75,1353.75,1318
20120801|2012-06-15 11:30,15,1354,1358,1353.5,1357.75,553
20120801|2012-06-15 12:00,15,1358.5,1359.25,1353,1353.25,393
20120801|2012-06-15 12:30,15,1353.5,1356,1351.5,1354,507
20120801|2012-06-15 13:00,15,1353.75,1358.5,1353.25,1357.5,682
20120801|2012-06-15 13:30,15,1358.25,1360,1358.25,1358.75,123
20120801|2012-06-17 17:00,18,1363.5,1367.75,1363.5,1366,237
20120801|2012-06-17 17:30,18,1365.75,1366,1364.75,1365.5,13
20120801|2012-06-17 18:00,18,1366,1366,1364.75,1365.25,22
20120801|2012-06-17 18:30,18,1365.5,1366,1364.75,1366,20
20120801|2012-06-17 19:00,18,1365.75,1366,1365.75,1366,4
20120801|2012-06-17 19:30,18,1366,1366.5,1366,1366,59
20120801|2012-06-17 20:00,18,1366,1369.5,1366,1366.5,76
20120801|2012-06-17 20:30,18,1367,1367.25,1361.25,1361.25,24
20120801|2012-06-17 21:00,18,1361.75,1362,1361,1361,37
20120801|2012-06-17 21:30,18,1361,1361.25,1357.75,1361.25,231
20120801|2012-06-17 22:00,18,1360.5,1361.5,1360,1361.5,10
20120801|2012-06-17 22:30,18,1360.5,1362,1360.5,1362,20
20120801|2012-06-17 23:00,18,1361.75,1363.5,1361.75,1363.5,5
20120801|2012-06-17 23:30,18,1364.5,1364.5,1364,1364,7
20120801|2012-06-18 00:00,18,1364.25,1364.25,1364.25,1364.25,1
20120801|2012-06-18 00:30,18,1364.5,1368,1364.5,1366,25
20120801|2012-06-18 01:00,18,1366,1368,1366,1368,16
20120801|2012-06-18 01:30,18,1366.75,1366.75,1366.5,1366.75,5
20120801|2012-06-18 02:00,18,1367.75,1369.5,1367.75,1368.5,82
20120801|2012-06-18 02:30,18,1369.5,1371.5,1369.5,1371,238
20120801|2012-06-18 03:00,18,1371.25,1372,1369.5,1369.75,518
20120801|2012-06-18 03:30,18,1369.5,1369.75,1366.5,1366.5,43
20120801|2012-06-18 04:00,18,1366.75,1367.5,1366.75,1367.5,3
20120801|2012-06-18 04:30,18,1367.25,1367.25,1367,1367,3
20120801|2012-06-18 05:00,18,1370.25,1370.25,1370.25,1370.25,3
20120801|2012-06-18 05:30,18,1369.75,1369.75,1369.75,1369.75,2
20120801|2012-06-18 06:00,18,1369,1369.5,1368.75,1368.75,13
20120801|2012-06-18 06:30,18,1369.25,1370.75,1368.5,1370.75,21
20120801|2012-06-18 07:00,18,1369.25,1371,1368.75,1370.5,32
20120801|2012-06-18 07:30,18,1370.5,1371.5,1366.25,1366.25,43
20120801|2012-06-18 08:00,18,1365.75,1366.5,1364.5,1364.5,72
20120801|2012-06-18 08:30,18,1364.5,1368.5,1363.25,1368.5,214
20120801|2012-06-18 09:00,18,1369.25,1371.5,1369,1371,248
20120801|2012-06-18 09:30,18,1371,1378.5,1368.25,1374,1653
20120801|2012-06-18 10:00,18,1374.25,1375,1369,1371.25,893
20120801|2012-06-18 10:30,18,1371.25,1373.75,1369.75,1373,403
20120801|2012-06-18 11:00,18,1372.75,1374.75,1371.5,1374.75,276
20120801|2012-06-18 11:30,18,1374.75,1378.25,1373.75,1374.5,805
20120801|2012-06-18 12:00,18,1374.25,1375,1373,1373.25,373
20120801|2012-06-18 12:30,18,1373.25,1375.25,1369.5,1370,1187
20120801|2012-06-18 13:00,18,1370.25,1374.25,1370.25,1373.25,853
20120801|2012-06-18 13:30,18,1373.25,1374.25,1373,1373.75,85
20120801|2012-06-18 17:00,19,1375.25,1383.25,1374.75,1380,84
20120801|2012-06-18 17:30,19,1380,1380,1379.25,1380,18
20120801|2012-06-18 18:00,19,1380.75,1380.75,1380.5,1380.75,3
20120801|2012-06-18 18:30,19,1381,1383.25,1381,1383,33
20120801|2012-06-18 19:00,19,1383,1384.5,1383,1384.5,16
20120801|2012-06-18 19:30,19,1384.25,1385.75,1384.25,1384.25,30
20120801|2012-06-18 20:00,19,1383,1390.5,1379.75,1390.5,168
20120801|2012-06-18 20:30,19,1391.75,1392,1390,1392,65
20120801|2012-06-18 21:00,19,1391.25,1391.25,1389,1389.25,45
20120801|2012-06-18 21:30,19,1390,1391,1388.5,1391,38
20120801|2012-06-18 22:00,19,1391.25,1392,1391,1392,18
20120801|2012-06-18 22:30,19,1391.5,1391.5,1391,1391.25,7
20120801|2012-06-18 23:00,19,1390.5,1390.5,1390.5,1390.5,7
20120801|2012-06-18 23:30,19,1390.75,1391,1390.75,1391,17
20120801|2012-06-19 00:30,19,1390.5,1392.75,1389.5,1392.75,39
20120801|2012-06-19 01:00,19,1393,1394.25,1393,1394,23
20120801|2012-06-19 01:30,19,1393.5,1393.75,1392.25,1393.5,41
20120801|2012-06-19 02:00,19,1393.5,1394,1393,1393,73
20120801|2012-06-19 02:30,19,1392,1393,1391.5,1392,111
20120801|2012-06-19 03:00,19,1390.5,1391,1390.5,1390.75,7
20120801|2012-06-19 03:30,19,1390.75,1391,1390.75,1391,2
20120801|2012-06-19 04:00,19,1392.5,1395.25,1392.5,1395,51
20120801|2012-06-19 04:30,19,1394,1396.75,1394,1396.5,86
20120801|2012-06-19 05:00,19,1398,1400,1398,1399.5,105
20120801|2012-06-19 05:30,19,1399.25,1399.5,1397.5,1397.5,32
20120801|2012-06-19 06:00,19,1399,1401.75,1397.5,1401.75,107
20120801|2012-06-19 06:30,19,1402.5,1406,1400,1400,378
20120801|2012-06-19 07:00,19,1400.75,1401.5,1399.5,1401.5,165
20120801|2012-06-19 07:30,19,1402.5,1402.75,1401,1402.75,201
20120801|2012-06-19 08:00,19,1403,1410.25,1403,1410,280
20120801|2012-06-19 08:30,19,1410,1410.25,1406.25,1409.5,622
20120801|2012-06-19 09:00,19,1409.75,1410.5,1407.75,1408.5,720
20120801|2012-06-19 09:30,19,1408.75,1434.5,1408.5,1433.25,4959
20120801|2012-06-19 10:00,19,1433.25,1437.5,1422,1425,3437
20120801|2012-06-19 10:30,19,1424.75,1426.25,1421.5,1423.25,863
20120801|2012-06-19 11:00,19,1423,1426.75,1422.75,1426.75,652
20120801|2012-06-19 11:30,19,1426.5,1426.75,1418.5,1424,1709
20120801|2012-06-19 12:00,19,1424,1426.5,1423.75,1424.5,894
20120801|2012-06-19 12:30,19,1424.5,1425,1420.25,1422,624
20120801|2012-06-19 13:00,19,1422.25,1423,1418.25,1420.5,1163
20120801|2012-06-19 13:30,19,1420.5,1420.5,1417.25,1419,431
20120801|2012-06-19 17:00,20,1420.25,1425.5,1420.25,1425.5,63
20120801|2012-06-19 17:30,20,1425.5,1425.5,1424.75,1425,18
20120801|2012-06-19 18:00,20,1424.5,1424.75,1423.5,1423.5,14
20120801|2012-06-19 18:30,20,1423.75,1423.75,1422.25,1422.25,3
20120801|2012-06-19 19:00,20,1421,1421,1419.25,1420,84
20120801|2012-06-19 19:30,20,1424.5,1425.75,1424,1424,101
20120801|2012-06-19 20:00,20,1424,1428.5,1423.5,1428,167
20120801|2012-06-19 20:30,20,1428.5,1428.5,1425.25,1425.25,22
20120801|2012-06-19 21:00,20,1425.25,1425.75,1422.5,1425.75,32
20120801|2012-06-19 21:30,20,1426.25,1428,1425.75,1427.5,18
20120801|2012-06-19 22:00,20,1427.75,1429.25,1427.75,1429.25,15
20120801|2012-06-19 22:30,20,1429.75,1430,1429.5,1429.5,14
20120801|2012-06-19 23:00,20,1429.5,1430.25,1429.5,1430.25,15
20120801|2012-06-19 23:30,20,1429.5,1431.75,1429.5,1431.25,17
20120801|2012-06-20 00:00,20,1431,1432,1431,1431.5,9
20120801|2012-06-20 00:30,20,1429.5,1432.25,1429.5,1430.5,7
20120801|2012-06-20 01:00,20,1431,1431,1429.5,1430.25,21
20120801|2012-06-20 01:30,20,1431,1433.25,1431,1432,41
20120801|2012-06-20 02:00,20,1431.25,1431.25,1430,1430,4
20120801|2012-06-20 02:30,20,1429.5,1429.5,1427.75,1427.75,72
20120801|2012-06-20 03:00,20,1427.25,1427.25,1426.5,1426.5,29
20120801|2012-06-20 03:30,20,1426.75,1427.25,1426.5,1427.25,12
20120801|2012-06-20 04:00,20,1428.5,1429,1428.25,1429,27
20120801|2012-06-20 04:30,20,1429,1432.75,1428.5,1432.5,24
20120801|2012-06-20 05:00,20,1432,1434.75,1432,1433.75,127
20120801|2012-06-20 05:30,20,1434,1434.75,1433.5,1433.5,117
20120801|2012-06-20 06:00,20,1433.75,1434,1432.75,1434,16
20120801|2012-06-20 06:30,20,1433,1433.75,1432.75,1433.25,15
20120801|2012-06-20 07:00,20,1432,1432.75,1424.25,1424.25,206
20120801|2012-06-20 07:30,20,1424,1427,1415,1425.75,370
20120801|2012-06-20 08:00,20,1425.5,1426,1422.25,1423.25,88
20120801|2012-06-20 08:30,20,1422.25,1425,1419,1424.25,455
20120801|2012-06-20 09:00,20,1424.5,1428.5,1424,1428,458
20120801|2012-06-20 09:30,20,1428,1433.5,1424,1427.25,1999
20120801|2012-06-20 10:00,20,1427.5,1429,1424.5,1428.5,1218
20120801|2012-06-20 10:30,20,1428.5,1430.5,1423.25,1423.5,1163
20120801|2012-06-20 11:00,20,1423.75,1429.5,1422.75,1428,1242
20120801|2012-06-20 11:30,20,1428,1429.5,1423,1429.25,1161
20120801|2012-06-20 12:00,20,1429,1431,1427.75,1429.25,1179
20120801|2012-06-20 12:30,20,1429.5,1432.5,1427.75,1432.25,1074
20120801|2012-06-20 13:00,20,1432.75,1436.5,1431.25,1431.5,958
20120801|2012-06-20 13:30,20,1431.5,1433.25,1431.5,1433,149
20120801|2012-06-20 17:00,21,1433,1433,1426.5,1427,89
20120801|2012-06-20 17:30,21,1426.75,1426.75,1426.25,1426.75,27
20120801|2012-06-20 18:00,21,1426.75,1428,1426.75,1427,11
20120801|2012-06-20 18:30,21,1427,1428.25,1425,1427.5,39
20120801|2012-06-20 19:00,21,1427,1427.75,1426.25,1426.5,11
20120801|2012-06-20 19:30,21,1426.25,1426.25,1425,1425,26
20120801|2012-06-20 20:00,21,1424.75,1429,1423,1428,92
20120801|2012-06-20 20:30,21,1427.5,1427.5,1426,1426.75,32
20120801|2012-06-20 21:00,21,1426.25,1426.25,1423,1424,81
20120801|2012-06-20 21:30,21,1424,1424.75,1423,1423,36
20120801|2012-06-20 22:00,21,1423.5,1425,1423,1425,34
20120801|2012-06-20 22:30,21,1424,1424,1421.5,1422.25,67
20120801|2012-06-20 23:00,21,1423.75,1425,1423.75,1425,13
20120801|2012-06-20 23:30,21,1425,1425.75,1425,1425.5,14
20120801|2012-06-21 00:00,21,1425.25,1425.5,1425.25,1425.5,4
20120801|2012-06-21 00:30,21,1426.75,1427,1425,1426,18
20120801|2012-06-21 01:00,21,1425.25,1428,1424.75,1428,36
20120801|2012-06-21 01:30,21,1428,1429,1426.5,1427.25,37
20120801|2012-06-21 02:00,21,1430,1431,1430,1430.25,17
20120801|2012-06-21 02:30,21,1428.75,1430,1426.25,1426.25,16
20120801|2012-06-21 03:00,21,1425.25,1426,1425.25,1425.75,6
20120801|2012-06-21 03:30,21,1425,1426.75,1424.5,1424.5,88
20120801|2012-06-21 04:00,21,1424.5,1424.75,1423.75,1424,56
20120801|2012-06-21 04:30,21,1424.5,1427,1424.5,1427,7
20120801|2012-06-21 05:00,21,1428.75,1430,1428,1430,18
20120801|2012-06-21 05:30,21,1430,1430,1426.75,1428,19
20120801|2012-06-21 06:00,21,1428.5,1430.5,1428.25,1430.5,18
20120801|2012-06-21 06:30,21,1429.25,1432.25,1426.75,1426.75,48
20120801|2012-06-21 07:00,21,1426,1428.75,1425.75,1428.5,23
20120801|2012-06-21 07:30,21,1428.5,1433,1427.75,1431,128
20120801|2012-06-21 08:00,21,1430.25,1432,1429.25,1430.25,211
20120801|2012-06-21 08:30,21,1430,1433.5,1430,1433.25,195
20120801|2012-06-21 09:00,21,1433,1438,1431.25,1435.25,1006
20120801|2012-06-21 09:30,21,1435.25,1442.25,1435.25,1442,2358
20120801|2012-06-21 10:00,21,1442.5,1443.25,1434.75,1438.25,1642
20120801|2012-06-21 10:30,21,1438.5,1441.25,1436.75,1437.5,1014
20120801|2012-06-21 11:00,21,1437.5,1438,1426,1433.25,1894
20120801|2012-06-21 11:30,21,1433.25,1434.5,1428.25,1432,1397
20120801|2012-06-21 12:00,21,1432.25,1433,1428.5,1429,631
20120801|2012-06-21 12:30,21,1429,1436.25,1428.25,1432.75,852
20120801|2012-06-21 13:00,21,1432.5,1433,1423.25,1427,1305
20120801|2012-06-21 13:30,21,1427,1427.25,1423.5,1423.75,342
20120801|2012-06-21 17:00,22,1423,1423,1419,1423,48
20120801|2012-06-21 17:30,22,1423.25,1424,1423.25,1423.5,29
20120801|2012-06-21 18:00,22,1423.5,1423.5,1423,1423,4
20120801|2012-06-21 18:30,22,1423,1425.25,1423,1425.25,17
20120801|2012-06-21 19:00,22,1425,1428.25,1425,1427,59
20120801|2012-06-21 19:30,22,1427.75,1429.25,1427,1427.5,41
20120801|2012-06-21 20:00,22,1425.25,1426.25,1424,1425.5,101
20120801|2012-06-21 20:30,22,1425.5,1425.5,1425.5,1425.5,1
20120801|2012-06-21 21:00,22,1424.75,1425,1424,1425,17
20120801|2012-06-21 21:30,22,1425,1425,1424,1424,23
20120801|2012-06-21 22:00,22,1423.5,1425,1423,1425,36
20120801|2012-06-21 22:30,22,1423,1423,1423,1423,33
20120801|2012-06-21 23:30,22,1424.75,1424.75,1423,1423,20
20120801|2012-06-22 00:00,22,1423,1423,1423,1423,32
20120801|2012-06-22 00:30,22,1423,1423,1422.25,1422.25,21
20120801|2012-06-22 01:00,22,1423.75,1424.5,1423,1424.25,9
20120801|2012-06-22 01:30,22,1424,1424.5,1422.75,1424.5,9
20120801|2012-06-22 02:00,22,1424.5,1424.5,1422.25,1423,36
20120801|2012-06-22 02:30,22,1422.75,1424,1421.5,1424,21
20120801|2012-06-22 03:00,22,1425,1428,1425,1428,36
20120801|2012-06-22 03:30,22,1428.25,1430.25,1428.25,1430.25,45
20120801|2012-06-22 04:00,22,1430,1430.25,1430,1430.25,10
20120801|2012-06-22 04:30,22,1429.5,1436,1429.25,1436,50
20120801|2012-06-22 05:00,22,1436,1439.25,1436,1439,138
20120801|2012-06-22 05:30,22,1439,1439.5,1438.25,1439,43
20120801|2012-06-22 06:00,22,1438.75,1440,1438.75,1439.25,110
20120801|2012-06-22 06:30,22,1438.75,1439.75,1438.75,1439,120
20120801|2012-06-22 07:00,22,1439.75,1439.75,1432,1433,276
20120801|2012-06-22 07:30,22,1433,1434,1430.5,1432.5,316
20120801|2012-06-22 08:00,22,1431.75,1436,1429.5,1435.75,347
20120801|2012-06-22 08:30,22,1435.5,1441,1435.5,1439.25,571
20120801|2012-06-22 09:00,22,1439,1442.25,1438,1440,549
20120801|2012-06-22 09:30,22,1440.25,1447.75,1436.5,1445.75,3343
20120801|2012-06-22 10:00,22,1445.5,1447.75,1440.25,1443,1632
20120801|2012-06-22 10:30,22,1442.75,1443.5,1438.5,1442.75,1138
20120801|2012-06-22 11:00,22,1442.25,1445,1440.75,1443,489
20120801|2012-06-22 11:30,22,1442.5,1443.5,1436.75,1437.75,1036
20120801|2012-06-22 12:00,22,1437.75,1438.5,1427.5,1430.25,1993
20120801|2012-06-22 12:30,22,1430,1431.25,1428.5,1429.5,832
20120801|2012-06-22 13:00,22,1430,1433.25,1424.5,1426,1903
20120801|2012-06-22 13:30,22,1426,1427.5,1424.25,1425,282
20120801|2012-06-24 17:00,25,1442.5,1455,1442.5,1450.75,770
20120801|2012-06-24 17:30,25,1450.5,1452,1448.75,1452,112
20120801|2012-06-24 18:00,25,1451.75,1454,1451.75,1454,86
20120801|2012-06-24 18:30,25,1453.5,1454.5,1453,1453,61
20120801|2012-06-24 19:00,25,1453.5,1454.5,1452.75,1454.25,45
20120801|2012-06-24 19:30,25,1454.5,1456.25,1453,1454,96
20120801|2012-06-24 20:00,25,1454.25,1457.25,1454,1456.5,198
20120801|2012-06-24 20:30,25,1456.5,1459.5,1456,1459.5,224
20120801|2012-06-24 21:00,25,1460,1462,1456.75,1458.5,102
20120801|2012-06-24 21:30,25,1458.5,1459.75,1458.25,1459.5,44
20120801|2012-06-24 22:00,25,1458.25,1460,1457,1458,81
20120801|2012-06-24 22:30,25,1458.25,1458.25,1457,1458.25,15
20120801|2012-06-24 23:00,25,1458.25,1458.5,1457.5,1458,32
20120801|2012-06-24 23:30,25,1459.5,1460,1458.5,1459.75,9
20120801|2012-06-25 00:00,25,1459.25,1460.5,1459.25,1459.25,6
20120801|2012-06-25 00:30,25,1459.25,1464.75,1459.25,1463.75,70
20120801|2012-06-25 01:00,25,1463.75,1465,1462.75,1464,130
20120801|2012-06-25 01:30,25,1463.5,1463.5,1456.5,1459.75,207
20120801|2012-06-25 02:00,25,1459.25,1459.5,1458.5,1459,50
20120801|2012-06-25 02:30,25,1459,1464,1459,1462,105
20120801|2012-06-25 03:00,25,1462,1462.75,1461.75,1462.5,25
20120801|2012-06-25 03:30,25,1463.75,1464.25,1462.25,1463.25,37
20120801|2012-06-25 04:00,25,1463.25,1463.5,1463.25,1463.5,6
20120801|2012-06-25 04:30,25,1462.5,1463.75,1462.5,1463.5,10
20120801|2012-06-25 05:00,25,1463.25,1463.75,1461.75,1462,23
20120801|2012-06-25 05:30,25,1462,1462.75,1461.25,1462.5,49
20120801|2012-06-25 06:00,25,1462.5,1462.5,1461.75,1461.75,37
20120801|2012-06-25 06:30,25,1461,1461,1459.5,1460,36
20120801|2012-06-25 07:00,25,1460.25,1462.5,1460,1462.25,33
20120801|2012-06-25 07:30,25,1462.25,1465,1462.25,1464.25,201
20120801|2012-06-25 08:00,25,1464.25,1466.5,1462.75,1463.5,225
20120801|2012-06-25 08:30,25,1463.5,1468,1460.25,1467.5,670
20120801|2012-06-25 09:00,25,1467.75,1474,1465,1468,1293
20120801|2012-06-25 09:30,25,1468,1479,1462,1476.5,2696
20120801|2012-06-25 10:00,25,1476.5,1478,1472,1473.5,1754
20120801|2012-06-25 10:30,25,1473.5,1475.75,1470.5,1473.25,717
20120801|2012-06-25 11:00,25,1473,1474.25,1466.75,1468,853
20120801|2012-06-25 11:30,25,1467.75,1468,1456.25,1456.5,1351
20120801|2012-06-25 12:00,25,1457,1465,1455,1464.25,628
20120801|2012-06-25 12:30,25,1464.5,1467.5,1459.5,1467.5,636
20120801|2012-06-25 13:00,25,1467.5,1467.5,1461,1463,358
20120801|2012-06-25 13:30,25,1463.25,1469.25,1463.25,1468.25,816
20120801|2012-06-25 17:00,26,1472.25,1479,1471.75,1478.25,196
20120801|2012-06-25 17:30,26,1478.75,1479,1475.5,1476.25,47
20120801|2012-06-25 18:00,26,1476,1476,1471,1471.25,24
20120801|2012-06-25 18:30,26,1471,1471,1465,1469.25,93
20120801|2012-06-25 19:00,26,1469.75,1471.75,1469.75,1470,84
20120801|2012-06-25 19:30,26,1470.25,1472.75,1470.25,1470.75,22
20120801|2012-06-25 20:00,26,1470,1470.75,1460.75,1462.5,291
20120801|2012-06-25 20:30,26,1462,1462.25,1458.25,1459,68
20120801|2012-06-25 21:00,26,1458.75,1459.25,1457.75,1458.25,116
20120801|2012-06-25 21:30,26,1459.25,1462.75,1458.75,1461.5,44
20120801|2012-06-25 22:00,26,1460.5,1462.5,1460,1462,12
20120801|2012-06-25 22:30,26,1462.25,1463.25,1462.25,1463.25,16
20120801|2012-06-25 23:00,26,1463,1464.5,1463,1463.5,16
20120801|2012-06-25 23:30,26,1463,1463,1462.5,1463,24
20120801|2012-06-26 00:00,26,1463,1463,1463,1463,4
20120801|2012-06-26 00:30,26,1463,1464.5,1461.25,1461.75,74
20120801|2012-06-26 01:00,26,1462.5,1464,1461.75,1464,14
20120801|2012-06-26 01:30,26,1462.5,1465.5,1460.75,1464.75,29
20120801|2012-06-26 02:00,26,1464.25,1464.25,1463,1464.25,16
20120801|2012-06-26 02:30,26,1464.5,1465,1464,1464,16
20120801|2012-06-26 03:00,26,1464.75,1466,1464.75,1465,7
20120801|2012-06-26 03:30,26,1465.5,1465.5,1459,1459,55
20120801|2012-06-26 04:00,26,1458.75,1459.5,1457.5,1459.25,31
20120801|2012-06-26 04:30,26,1459,1461.5,1459,1460,115
20120801|2012-06-26 05:00,26,1460,1465,1460,1464.5,15
20120801|2012-06-26 05:30,26,1466,1466,1462.75,1464.5,8
20120801|2012-06-26 06:00,26,1465.25,1465.25,1463,1463.5,17
20120801|2012-06-26 06:30,26,1463.5,1465,1461,1465,30
20120801|2012-06-26 07:00,26,1466,1472.5,1466,1472.5,384
20120801|2012-06-26 07:30,26,1472,1478,1472,1476.5,148
20120801|2012-06-26 08:00,26,1476.75,1477,1470.5,1475,207
20120801|2012-06-26 08:30,26,1475.5,1478.25,1475,1476.25,347
20120801|2012-06-26 09:00,26,1476.25,1479.5,1475,1477.75,473
20120801|2012-06-26 09:30,26,1478,1478.25,1461.5,1465.5,2715
20120801|2012-06-26 10:00,26,1465.75,1467,1460,1463.25,1269
20120801|2012-06-26 10:30,26,1463.25,1465,1458.25,1463.75,1284
20120801|2012-06-26 11:00,26,1464,1465,1459.75,1461.25,1284
20120801|2012-06-26 11:30,26,1461.25,1461.5,1454.75,1458.5,1646
20120801|2012-06-26 12:00,26,1458.75,1459,1450,1450.25,1719
20120801|2012-06-26 12:30,26,1450,1457,1450,1454.75,2431
20120801|2012-06-26 13:00,26,1454.75,1459.75,1454,1459.5,1158
20120801|2012-06-26 13:30,26,1458.75,1459,1450.5,1456.25,1479
20120801|2012-06-26 17:00,27,1455.5,1460,1454.5,1456.25,69
20120801|2012-06-26 17:30,27,1456.75,1458.5,1455,1458.5,66
20120801|2012-06-26 18:00,27,1458.25,1458.25,1457.5,1458,7
20120801|2012-06-26 18:30,27,1458,1458.75,1456,1457.75,31
20120801|2012-06-26 19:00,27,1457.25,1457.5,1457,1457.5,8
20120801|2012-06-26 19:30,27,1459,1459.75,1459,1459.25,35
20120801|2012-06-26 20:00,27,1459.75,1465,1458.75,1459.75,188
20120801|2012-06-26 20:30,27,1460.25,1461.5,1458.5,1458.5,15
20120801|2012-06-26 21:00,27,1457.25,1458.25,1455,1458.25,28
20120801|2012-06-26 21:30,27,1458,1461.75,1457.5,1461.5,25
20120801|2012-06-26 22:00,27,1461,1464.25,1460,1463.25,27
20120801|2012-06-26 22:30,27,1461,1461,1460.5,1460.5,7
20120801|2012-06-26 23:00,27,1461,1461.5,1460.5,1460.5,16
20120801|2012-06-26 23:30,27,1461.25,1461.25,1460.5,1460.75,17
20120801|2012-06-27 00:00,27,1461,1461.5,1460.25,1461.5,9
20120801|2012-06-27 00:30,27,1460.5,1464.5,1460,1463.25,31
20120801|2012-06-27 01:00,27,1462.5,1463.5,1462,1463.5,15
20120801|2012-06-27 01:30,27,1463.75,1464,1461.5,1463.5,34
20120801|2012-06-27 02:00,27,1464.5,1465.75,1461.25,1465.25,95
20120801|2012-06-27 02:30,27,1465.25,1465.5,1464.25,1465.25,73
20120801|2012-06-27 03:00,27,1465.25,1465.75,1464.25,1464.25,102
20120801|2012-06-27 03:30,27,1464.25,1464.5,1460.75,1461,325
20120801|2012-06-27 04:00,27,1462.25,1465.75,1462.25,1465.25,9
20120801|2012-06-27 04:30,27,1466.25,1467.5,1464.5,1467.25,70
20120801|2012-06-27 05:00,27,1467.5,1469,1467,1467.25,94
20120801|2012-06-27 05:30,27,1467,1467,1462.75,1465.5,57
20120801|2012-06-27 06:00,27,1464.75,1471,1464.75,1470.75,213
20120801|2012-06-27 06:30,27,1470,1474,1468,1473.5,347
20120801|2012-06-27 07:00,27,1473.75,1474.5,1470.75,1472,192
20120801|2012-06-27 07:30,27,1472.5,1478.5,1472,1476,929
20120801|2012-06-27 08:00,27,1476.25,1478.25,1473,1474.75,557
20120801|2012-06-27 08:30,27,1474.75,1475,1470.75,1472,426
20120801|2012-06-27 09:00,27,1471.5,1474.25,1465.25,1471.75,863
20120801|2012-06-27 09:30,27,1472,1478.25,1471,1477.5,2706
20120801|2012-06-27 10:00,27,1477.25,1478.75,1472.5,1475.5,1613
20120801|2012-06-27 10:30,27,1475.25,1481.5,1475,1481,1649
20120801|2012-06-27 11:00,27,1481,1481,1476,1478.5,1441
20120801|2012-06-27 11:30,27,1478.75,1479,1473.25,1474,1423
20120801|2012-06-27 12:00,27,1473.75,1474,1470.5,1472.25,820
20120801|2012-06-27 12:30,27,1472.25,1473,1466.75,1467.75,1109
20120801|2012-06-27 13:00,27,1467.75,1468,1460,1461.5,1319
20120801|2012-06-27 13:30,27,1461.5,1462.5,1452,1458.25,2378
20120801|2012-06-27 17:00,28,1458.25,1460,1457.5,1459,133
20120801|2012-06-27 17:30,28,1458.75,1458.75,1457,1458.5,39
20120801|2012-06-27 18:00,28,1458.5,1459.25,1458,1458.75,43
20120801|2012-06-27 18:30,28,1458.75,1459,1458.75,1459,31
20120801|2012-06-27 19:00,28,1459,1459.75,1458.75,1459.75,41
20120801|2012-06-27 19:30,28,1460,1463.5,1460,1463.5,49
20120801|2012-06-27 20:00,28,1463.75,1465,1461.5,1465,110
20120801|2012-06-27 20:30,28,1464.75,1465,1461.25,1463,65
20120801|2012-06-27 21:00,28,1462.25,1462.75,1460,1461,63
20120801|2012-06-27 21:30,28,1461.75,1465,1459.75,1465,49
20120801|2012-06-27 22:00,28,1465,1465,1461.5,1462.5,72
20120801|2012-06-27 22:30,28,1461.75,1461.75,1461.25,1461.25,14
20120801|2012-06-27 23:00,28,1460.75,1461.25,1460.75,1461.25,4
20120801|2012-06-27 23:30,28,1460.75,1460.75,1460,1460,3
20120801|2012-06-28 00:00,28,1461,1461.75,1458.75,1459,18
20120801|2012-06-28 00:30,28,1459.75,1460,1456.75,1460,123
20120801|2012-06-28 01:00,28,1460,1460,1458,1458.75,58
20120801|2012-06-28 01:30,28,1459,1459.25,1457,1457,71
20120801|2012-06-28 02:00,28,1458.25,1459.5,1457,1459.5,59
20120801|2012-06-28 02:30,28,1459.75,1459.75,1459.25,1459.25,48
20120801|2012-06-28 03:00,28,1459.25,1459.25,1455.25,1456.25,91
20120801|2012-06-28 03:30,28,1456.5,1458.5,1456.5,1458,9
20120801|2012-06-28 04:00,28,1459.25,1462,1459.25,1461.75,169
20120801|2012-06-28 04:30,28,1461.75,1462,1457.75,1458.75,119
20120801|2012-06-28 05:00,28,1461.75,1462.5,1460.5,1461,149
20120801|2012-06-28 05:30,28,1461,1461.5,1455.5,1456.75,60
20120801|2012-06-28 06:00,28,1457,1458.75,1456.5,1456.5,71
20120801|2012-06-28 06:30,28,1456.5,1460,1456.5,1460,79
20120801|2012-06-28 07:00,28,1459.25,1461.75,1458,1461.25,288
20120801|2012-06-28 07:30,28,1461.5,1464.5,1459.75,1461.25,443
20120801|2012-06-28 08:00,28,1461.25,1461.25,1438.75,1450.75,1456
20120801|2012-06-28 08:30,28,1451,1453.25,1448,1451,441
20120801|2012-06-28 09:00,28,1451.75,1455,1450.75,1452.25,501
20120801|2012-06-28 09:30,28,1452,1461,1450,1453,2461
20120801|2012-06-28 10:00,28,1452.75,1455.75,1449,1449.25,1571
20120801|2012-06-28 10:30,28,1449,1451.5,1446,1450.75,1404
20120801|2012-06-28 11:00,28,1450.5,1454.5,1448.75,1453,725
20120801|2012-06-28 11:30,28,1452.75,1453,1449,1449.25,798
20120801|2012-06-28 12:00,28,1449.5,1455,1448.75,1453.25,643
20120801|2012-06-28 12:30,28,1453.25,1454.75,1451.5,1454.5,1018
20120801|2012-06-28 13:00,28,1454.25,1455,1449.75,1449.75,1192
20120801|2012-06-28 13:30,28,1450,1451,1442.25,1447.25,3835
20120801|2012-06-28 17:00,29,1448,1450,1448,1449.5,138
20120801|2012-06-28 17:30,29,1448.75,1451,1448.5,1451,38
20120801|2012-06-28 18:00,29,1451.5,1453,1450.25,1450.25,43
20120801|2012-06-28 18:30,29,1451,1451.75,1450.75,1451.75,10
20120801|2012-06-28 19:00,29,1451.5,1451.5,1450.25,1451,22
20120801|2012-06-28 19:30,29,1451.5,1454.75,1451.5,1454.75,43
20120801|2012-06-28 20:00,29,1454.25,1457.5,1453,1455.75,168
20120801|2012-06-28 20:30,29,1454.75,1457,1454.75,1457,18
20120801|2012-06-28 21:00,29,1456.5,1457,1455.25,1455.75,8
20120801|2012-06-28 21:30,29,1455.25,1456.75,1454.25,1456.75,34
20120801|2012-06-28 22:00,29,1457,1459.5,1454.75,1456,105
20120801|2012-06-28 22:30,29,1456,1457.5,1455.75,1457.25,18
20120801|2012-06-28 23:00,29,1458,1458,1456.25,1457,14
20120801|2012-06-28 23:30,29,1457.5,1458.75,1457,1458.75,10
20120801|2012-06-29 00:00,29,1457.5,1458.75,1457,1458.75,13
20120801|2012-06-29 00:30,29,1458.75,1463.25,1458.5,1462,156
20120801|2012-06-29 01:00,29,1462.25,1463.75,1462,1463.75,55
20120801|2012-06-29 01:30,29,1462.75,1465,1462.25,1463.5,44
20120801|2012-06-29 02:00,29,1464,1464,1463.75,1464,37
20120801|2012-06-29 02:30,29,1462.25,1462.5,1462.25,1462.25,44
20120801|2012-06-29 03:00,29,1460.25,1461.75,1459.75,1461.5,61
20120801|2012-06-29 03:30,29,1461.5,1461.5,1457.75,1458.5,89
20120801|2012-06-29 04:00,29,1458.25,1458.5,1449.75,1452.5,94
20120801|2012-06-29 04:30,29,1454,1456.25,1453.75,1455.5,95
20120801|2012-06-29 05:00,29,1456.5,1457,1454.5,1454.5,79
20120801|2012-06-29 05:30,29,1454.5,1456.5,1453.75,1456.5,61
20120801|2012-06-29 06:00,29,1456.5,1458.5,1456.5,1458.5,136
20120801|2012-06-29 06:30,29,1460,1460.75,1455,1455,411
20120801|2012-06-29 07:00,29,1456.25,1462.25,1456,1462,305
20120801|2012-06-29 07:30,29,1455.5,1472.25,1441,1465.25,1978
20120801|2012-06-29 08:00,29,1464,1473.25,1461.75,1461.75,1627
20120801|2012-06-29 08:30,29,1462.25,1463.5,1458.5,1459.5,875
20120801|2012-06-29 09:00,29,1460,1466.25,1459.5,1464.5,496
20120801|2012-06-29 09:30,29,1464.5,1465.5,1459,1460.5,1482
20120801|2012-06-29 10:00,29,1460,1467.75,1458.75,1466.5,868
20120801|2012-06-29 10:30,29,1467,1473.75,1464.75,1469.5,1597
20120801|2012-06-29 11:00,29,1469.5,1472,1468.75,1469.75,720
20120801|2012-06-29 11:30,29,1470,1470.75,1465.5,1470.25,1063
20120801|2012-06-29 12:00,29,1469.75,1478.5,1467.25,1475,3051
20120801|2012-06-29 12:30,29,1475.5,1480.5,1475,1477.25,1285
20120801|2012-06-29 13:00,29,1477,1483.25,1476.25,1481.25,1573
20120801|2012-06-29 13:30,29,1481.75,1486.5,1480.5,1481,4111
20120801|2012-07-01 17:00,2,1492.75,1502.5,1492,1499,660
20120801|2012-07-01 17:30,2,1499.75,1503.5,1499.5,1503.5,106
20120801|2012-07-01 18:00,2,1503.5,1507,1503.5,1507,109
20120801|2012-07-01 18:30,2,1506.75,1508.25,1506.5,1507.75,45
20120801|2012-07-01 19:00,2,1508,1509.75,1506.5,1509.75,69
20120801|2012-07-01 19:30,2,1509.25,1509.5,1507,1507,38
20120801|2012-07-01 20:00,2,1506.75,1507.5,1495,1495.25,441
20120801|2012-07-01 20:30,2,1495.25,1497.5,1494.25,1496.75,93
20120801|2012-07-01 21:00,2,1496.75,1496.75,1492.25,1492.25,110
20120801|2012-07-01 21:30,2,1492.75,1493.75,1491,1492,115
20120801|2012-07-01 22:00,2,1491.75,1493,1491,1491,194
20120801|2012-07-01 22:30,2,1492.25,1495.25,1492,1495,86
20120801|2012-07-01 23:00,2,1494.75,1496.5,1494.75,1495.25,37
20120801|2012-07-01 23:30,2,1495.25,1496.5,1495.25,1496,23
20120801|2012-07-02 00:00,2,1496,1497,1495.75,1495.75,16
20120801|2012-07-02 00:30,2,1495.25,1498.75,1495.25,1495.5,55
20120801|2012-07-02 01:00,2,1495.25,1496.5,1494,1495.75,39
20120801|2012-07-02 01:30,2,1495.25,1495.25,1493.75,1494,12
20120801|2012-07-02 02:00,2,1495,1495.5,1495,1495,24
20120801|2012-07-02 02:30,2,1495.25,1495.25,1494.5,1495,21
20120801|2012-07-02 03:00,2,1495,1498,1495,1498,14
20120801|2012-07-02 03:30,2,1497.75,1499.75,1497.25,1499.75,200
20120801|2012-07-02 04:00,2,1500,1500.75,1498.75,1500.5,98
20120801|2012-07-02 04:30,2,1499.5,1499.5,1498,1499,35
20120801|2012-07-02 05:00,2,1498.25,1500,1497.75,1499.25,499
20120801|2012-07-02 05:30,2,1499.5,1500,1498.5,1499.75,35
20120801|2012-07-02 06:00,2,1499.25,1499.75,1498,1498,30
20120801|2012-07-02 06:30,2,1497.5,1499,1497.25,1498,26
20120801|2012-07-02 07:00,2,1499,1500,1497.75,1500,132
20120801|2012-07-02 07:30,2,1500.25,1504.75,1499.75,1504.5,139
20120801|2012-07-02 08:00,2,1504.5,1507.5,1502.5,1504,313
20120801|2012-07-02 08:30,2,1504,1505,1502.5,1503.75,831
20120801|2012-07-02 09:00,2,1503.25,1505.5,1498.5,1498.75,1381
20120801|2012-07-02 09:30,2,1498.5,1498.75,1493.5,1497.75,4047
20120801|2012-07-02 10:00,2,1497.75,1500,1494.5,1494.75,1569
20120801|2012-07-02 10:30,2,1495,1498.75,1493.25,1498.5,995
20120801|2012-07-02 11:00,2,1498.75,1498.75,1490.25,1494,1297
20120801|2012-07-02 11:30,2,1494,1498.25,1492.75,1494.75,765
20120801|2012-07-02 12:00,2,1494.75,1494.75,1486,1489.5,2206
20120801|2012-07-02 12:30,2,1489.5,1490.75,1485,1489.25,702
20120801|2012-07-02 13:00,2,1488.75,1493.75,1488.25,1492.5,707
20120801|2012-07-02 13:30,2,1492.75,1495.25,1492.75,1493.5,1224
20120801|2012-07-02 17:00,3,1506,1519.5,1502.75,1508.25,711
20120801|2012-07-02 17:30,3,1509.5,1509.5,1502.75,1502.75,52
20120801|2012-07-02 18:00,3,1502.75,1504.25,1502,1503.5,74
20120801|2012-07-02 18:30,3,1502.75,1504,1502.75,1503.25,60
20120801|2012-07-02 19:00,3,1504,1504,1502.5,1502.5,7
20120801|2012-07-02 19:30,3,1504,1504.5,1501,1501,26
20120801|2012-07-02 20:00,3,1500.5,1501,1497.5,1498,187
20120801|2012-07-02 20:30,3,1498.5,1501,1498,1499.25,37
20120801|2012-07-02 21:00,3,1501,1502,1500.75,1501.75,26
20120801|2012-07-02 21:30,3,1503,1505.75,1501.75,1505,90
20120801|2012-07-02 22:00,3,1505.25,1506,1500.25,1502.25,81
20120801|2012-07-02 22:30,3,1501.75,1503,1501.75,1503,24
20120801|2012-07-02 23:00,3,1503.5,1504.25,1502.75,1504,20
20120801|2012-07-02 23:30,3,1504,1504.75,1503.75,1503.75,23
20120801|2012-07-03 00:00,3,1504,1504.5,1504,1504,8
20120801|2012-07-03 00:30,3,1504,1505,1503.75,1505,27
20120801|2012-07-03 01:00,3,1505.75,1506.5,1504.75,1505,15
20120801|2012-07-03 01:30,3,1504.5,1513.75,1504.25,1513.75,390
20120801|2012-07-03 02:00,3,1514,1514,1512,1512.75,31
20120801|2012-07-03 02:30,3,1513,1513.75,1512.5,1512.5,29
20120801|2012-07-03 03:00,3,1512.75,1512.75,1510.25,1510.25,85
20120801|2012-07-03 03:30,3,1510.25,1510.75,1510,1510.75,25
20120801|2012-07-03 04:00,3,1511,1511.5,1509.75,1511.5,119
20120801|2012-07-03 04:30,3,1512.25,1512.75,1510.5,1512,44
20120801|2012-07-03 05:00,3,1511.75,1511.75,1510.25,1511.5,29
20120801|2012-07-03 05:30,3,1510,1511,1510,1510.75,17
20120801|2012-07-03 06:00,3,1510.25,1511.25,1509.5,1510.75,13
20120801|2012-07-03 06:30,3,1511,1511.25,1508.25,1509,35
20120801|2012-07-03 07:00,3,1509,1509,1503.75,1504.25,214
20120801|2012-07-03 07:30,3,1504.25,1506.75,1503.25,1505,175
20120801|2012-07-03 08:00,3,1505,1510.75,1505,1510,309
20120801|2012-07-03 08:30,3,1510.5,1514.25,1510,1513,744
20120801|2012-07-03 09:00,3,1513.5,1515.5,1512,1512.5,1041
20120801|2012-07-03 09:30,3,1512.5,1515.75,1508,1515.25,2483
20120801|2012-07-03 10:00,3,1515,1524.25,1514.75,1522.25,3224
20120801|2012-07-03 10:30,3,1522.5,1525.25,1521.75,1521.75,1858
20120801|2012-07-03 11:00,3,1522,1523,1520.5,1522,1361
20120801|2012-07-03 11:30,3,1522,1533,1521.75,1525.75,4583
20120801|2012-07-05 09:30,5,1545.5,1565.5,1544.5,1564.75,6327
20120801|2012-07-05 10:00,5,1565,1567.75,1559.25,1567.75,2808
20120801|2012-07-05 10:30,5,1568,1574.75,1563.75,1565.75,3078
20120801|2012-07-05 11:00,5,1565.75,1568.75,1560.75,1565,2147
20120801|2012-07-05 11:30,5,1565.5,1569.25,1565,1568.5,1373
20120801|2012-07-05 12:00,5,1568.25,1570.5,1567,1568.5,1178
20120801|2012-07-05 12:30,5,1568.25,1572,1568.25,1570.75,1339
20120801|2012-07-05 13:00,5,1571,1580,1569.5,1576.5,1929
20120801|2012-07-05 13:30,5,1576.5,1585.5,1575.75,1583,3229
20120801|2012-07-05 17:00,6,1580,1582,1577,1582,282
20120801|2012-07-05 17:30,6,1582,1583,1579.5,1580.5,51
20120801|2012-07-05 18:00,6,1580.5,1580.75,1579,1580.25,31
20120801|2012-07-05 18:30,6,1578.75,1578.75,1575,1575.5,55
20120801|2012-07-05 19:00,6,1577.75,1582.5,1577.75,1579,55
20120801|2012-07-05 19:30,6,1577.5,1577.5,1571.75,1573.5,73
20120801|2012-07-05 20:00,6,1573.5,1576.5,1568.75,1573.5,194
20120801|2012-07-05 20:30,6,1572.75,1573.5,1570.75,1572.25,58
20120801|2012-07-05 21:00,6,1572.5,1573.25,1572,1572,11
20120801|2012-07-05 21:30,6,1572.75,1575,1571.5,1574,61
20120801|2012-07-05 22:00,6,1573.75,1574.5,1571.25,1572.75,82
20120801|2012-07-05 22:30,6,1572.5,1574.25,1572,1573,13
20120801|2012-07-05 23:00,6,1573.25,1575,1573.25,1574.25,11
20120801|2012-07-05 23:30,6,1574.25,1576,1574.25,1575,42
20120801|2012-07-06 00:00,6,1574.25,1575,1574.25,1574.5,10
20120801|2012-07-06 00:30,6,1573.25,1573.25,1568.75,1570.25,91
20120801|2012-07-06 01:00,6,1570.75,1572.75,1569.75,1570.25,62
20120801|2012-07-06 01:30,6,1570,1572,1566.25,1572,114
20120801|2012-07-06 02:00,6,1571,1574,1570.5,1573.75,68
20120801|2012-07-06 02:30,6,1573.75,1573.75,1570.25,1571.75,45
20120801|2012-07-06 03:00,6,1571.75,1572.5,1571.25,1572.5,39
20120801|2012-07-06 03:30,6,1572.5,1572.5,1570.25,1570.25,81
20120801|2012-07-06 04:00,6,1570,1570,1566.5,1566.75,82
20120801|2012-07-06 04:30,6,1566.5,1567,1563,1565.25,106
20120801|2012-07-06 05:00,6,1563.75,1564,1562.75,1563,31
20120801|2012-07-06 05:30,6,1563.75,1567,1563.25,1564.5,142
20120801|2012-07-06 06:00,6,1565.25,1569.75,1565.25,1569.75,18
20120801|2012-07-06 06:30,6,1568.25,1572.25,1568,1571,59
20120801|2012-07-06 07:00,6,1570.75,1572.5,1566,1568.75,112
20120801|2012-07-06 07:30,6,1568.5,1570,1561.75,1563.5,505
20120801|2012-07-06 08:00,6,1564.5,1573.25,1564.25,1572.25,627
20120801|2012-07-06 08:30,6,1572.25,1572.5,1568,1569.25,269
20120801|2012-07-06 09:00,6,1568.75,1570.75,1568,1570.25,445
20120801|2012-07-06 09:30,6,1570.25,1579.25,1569.25,1574.75,3014
20120801|2012-07-06 10:00,6,1574.75,1579.5,1574.5,1575.5,1458
20120801|2012-07-06 10:30,6,1576,1576,1571.25,1573.5,1344
20120801|2012-07-06 11:00,6,1573.25,1579.25,1572.25,1577.25,817
20120801|2012-07-06 11:30,6,1577,1581.75,1575,1581.5,1065
20120801|2012-07-06 12:00,6,1581.75,1583,1575,1575,1547
20120801|2012-07-06 12:30,6,1575,1575.25,1572,1574.25,974
20120801|2012-07-06 13:00,6,1575,1575.25,1571,1571.25,583
20120801|2012-07-06 13:30,6,1571.25,1572.25,1565.75,1569.75,1459
20120801|2012-07-08 17:00,9,1588,1595.75,1588,1590.75,688
20120801|2012-07-08 17:30,9,1590.5,1591,1587.25,1590,139
20120801|2012-07-08 18:00,9,1590,1592.5,1590,1592,79
20120801|2012-07-08 18:30,9,1592.25,1592.25,1588.25,1590.75,30
20120801|2012-07-08 19:00,9,1591.5,1591.5,1587.75,1588,34
20120801|2012-07-08 19:30,9,1587.75,1588.5,1585.25,1585.25,60
20120801|2012-07-08 20:00,9,1585,1587.75,1583.5,1586.5,242
20120801|2012-07-08 20:30,9,1585.75,1588.25,1585,1588,114
20120801|2012-07-08 21:00,9,1587.75,1589.25,1587,1588.5,96
20120801|2012-07-08 21:30,9,1588.5,1591.75,1587.5,1591.5,171
20120801|2012-07-08 22:00,9,1591,1595,1588.5,1594.75,145
20120801|2012-07-08 22:30,9,1594.5,1594.5,1593.25,1593.25,6
20120801|2012-07-08 23:00,9,1594.25,1595.5,1594.25,1595.25,51
20120801|2012-07-08 23:30,9,1595,1597,1595,1597,21
20120801|2012-07-09 00:00,9,1597,1598,1596.25,1597.25,34
20120801|2012-07-09 00:30,9,1596.75,1602,1596.5,1602,383
20120801|2012-07-09 01:00,9,1602.5,1603,1598.5,1602.25,181
20120801|2012-07-09 01:30,9,1602.25,1603,1597.5,1599,268
20120801|2012-07-09 02:00,9,1600.25,1602,1600.25,1601.75,24
20120801|2012-07-09 02:30,9,1602.5,1603,1601.75,1602,174
20120801|2012-07-09 03:00,9,1602.25,1602.25,1599.5,1599.5,60
20120801|2012-07-09 03:30,9,1600.5,1600.5,1597.75,1599,34
20120801|2012-07-09 04:00,9,1599.5,1602.5,1599.5,1601.75,41
20120801|2012-07-09 04:30,9,1602,1602.75,1601.25,1602,37
20120801|2012-07-09 05:00,9,1602,1603,1601.75,1602.75,229
20120801|2012-07-09 05:30,9,1602.75,1602.75,1601.25,1602.25,25
20120801|2012-07-09 06:00,9,1602.25,1602.75,1599.25,1600.25,186
20120801|2012-07-09 06:30,9,1599.75,1602.5,1598.75,1601,241
20120801|2012-07-09 07:00,9,1600.25,1602,1600,1601.75,145
20120801|2012-07-09 07:30,9,1601.75,1608,1601.5,1605.5,1850
20120801|2012-07-09 08:00,9,1605,1609.25,1603,1608.25,386
20120801|2012-07-09 08:30,9,1608.75,1609.25,1605.5,1605.75,524
20120801|2012-07-09 09:00,9,1606,1614.25,1606,1612.75,1349
20120801|2012-07-09 09:30,9,1612.75,1625.5,1606,1607,3940
20120801|2012-07-09 10:00,9,1607.25,1611,1602.25,1603,1416
20120801|2012-07-09 10:30,9,1603.5,1613,1601.75,1610,1180
20120801|2012-07-09 11:00,9,1609.5,1614.25,1609,1609.75,703
20120801|2012-07-09 11:30,9,1610,1613,1607.5,1608,760
20120801|2012-07-09 12:00,9,1607.75,1607.75,1602.75,1603.5,1207
20120801|2012-07-09 12:30,9,1603.25,1610.5,1601,1608,1047
20120801|2012-07-09 13:00,9,1608,1613.25,1607.25,1610.5,882
20120801|2012-07-09 13:30,9,1610.25,1610.25,1606,1606.5,1110
20120801|2012-07-09 17:00,10,1606.25,1611.25,1600.25,1603,305
20120801|2012-07-09 17:30,10,1603,1604,1599.25,1600.25,172
20120801|2012-07-09 18:00,10,1600.5,1602.75,1594.25,1598.5,356
20120801|2012-07-09 18:30,10,1599.25,1600,1593.75,1595,95
20120801|2012-07-09 19:00,10,1595,1598,1595,1597.5,74
20120801|2012-07-09 19:30,10,1597.25,1597.75,1595,1595.25,43
20120801|2012-07-09 20:00,10,1595.5,1598.25,1590.5,1593,398
20120801|2012-07-09 20:30,10,1593,1597.75,1592.25,1597.75,71
20120801|2012-07-09 21:00,10,1599,1601.25,1598.25,1601.25,45
20120801|2012-07-09 21:30,10,1600.5,1602,1599,1599.25,97
20120801|2012-07-09 22:00,10,1600.5,1600.5,1596.25,1596.5,60
20120801|2012-07-09 22:30,10,1596.5,1597.5,1596.5,1597.5,8
20120801|2012-07-09 23:00,10,1597.25,1598,1597,1598,8
20120801|2012-07-09 23:30,10,1598,1599.75,1598,1599.25,6
20120801|2012-07-10 00:00,10,1599.25,1601,1599,1600.5,23
20120801|2012-07-10 00:30,10,1600.25,1602.25,1600.25,1602.25,79
20120801|2012-07-10 01:00,10,1602.25,1605.25,1600.75,1601.25,133
20120801|2012-07-10 01:30,10,1600.75,1604.25,1598.25,1603,189
20120801|2012-07-10 02:00,10,1602.5,1602.5,1596.75,1596.75,50
20120801|2012-07-10 02:30,10,1597.25,1597.5,1596.25,1596.5,13
20120801|2012-07-10 03:00,10,1596.5,1596.75,1594.25,1596.75,219
20120801|2012-07-10 03:30,10,1596,1598.5,1596,1598.25,14
20120801|2012-07-10 04:00,10,1598.25,1599.75,1596.25,1596.25,96
20120801|2012-07-10 04:30,10,1596,1599.75,1595.5,1598.25,137
20120801|2012-07-10 05:00,10,1597.5,1597.5,1595.25,1597.25,23
20120801|2012-07-10 05:30,10,1596.75,1601,1596.75,1601,54
20120801|2012-07-10 06:00,10,1599.5,1600,1597.5,1597.5,51
20120801|2012-07-10 06:30,10,1597.75,1599,1597,1597.25,51
20120801|2012-07-10 07:00,10,1597.25,1597.25,1593.5,1594.75,347
20120801|2012-07-10 07:30,10,1594,1594,1589,1590,774
20120801|2012-07-10 08:00,10,1590,1599,1589.5,1597.75,330
20120801|2012-07-10 08:30,10,1597.5,1598.5,1593.5,1595,186
20120801|2012-07-10 09:00,10,1595,1596.25,1593.75,1595.25,233
20120801|2012-07-10 09:30,10,1595,1599,1594.75,1599,2891
20120801|2012-07-10 10:00,10,1598,1606,1598,1605.5,2120
20120801|2012-07-10 10:30,10,1605.5,1606.5,1598.5,1600,1268
20120801|2012-07-10 11:00,10,1600.25,1600.25,1590.75,1595,2097
20120801|2012-07-10 11:30,10,1595,1596.25,1593,1593,477
20120801|2012-07-10 12:00,10,1593.5,1594.75,1591.25,1592,829
20120801|2012-07-10 12:30,10,1592,1595,1586.25,1594.25,1209
20120801|2012-07-10 13:00,10,1594.25,1595,1588,1588.5,806
20120801|2012-07-10 13:30,10,1588.5,1594.75,1587,1594,1494
20120801|2012-07-10 17:00,11,1591.75,1598,1591.5,1596.5,110
20120801|2012-07-10 17:30,11,1596.25,1597.5,1593.75,1597.5,61
20120801|2012-07-10 18:00,11,1598,1598,1597,1597.5,42
20120801|2012-07-10 18:30,11,1597.25,1597.25,1596.25,1596.25,7
20120801|2012-07-10 19:00,11,1597.5,1598,1596,1597.75,55
20120801|2012-07-10 19:30,11,1597.5,1597.5,1594.75,1594.75,17
20120801|2012-07-10 20:00,11,1595.75,1603,1595.75,1603,152
20120801|2012-07-10 20:30,11,1603,1609.5,1603,1606.5,281
20120801|2012-07-10 21:00,11,1607,1609.25,1606.5,1608.25,47
20120801|2012-07-10 21:30,11,1608.25,1610,1594,1594,312
20120801|2012-07-10 22:00,11,1595.25,1595.5,1589.5,1589.5,189
20120801|2012-07-10 22:30,11,1590.25,1593,1590.25,1591,8
20120801|2012-07-10 23:00,11,1590,1591,1588,1590.75,60
20120801|2012-07-10 23:30,11,1590.5,1591.5,1590,1591.5,20
20120801|2012-07-11 00:00,11,1592,1593.25,1591,1592.75,22
20120801|2012-07-11 00:30,11,1594,1594.5,1586.75,1587.5,182
20120801|2012-07-11 01:00,11,1588,1588.25,1583.75,1585.75,214
20120801|2012-07-11 01:30,11,1585,1587.75,1584.25,1587,65
20120801|2012-07-11 02:00,11,1587.5,1589.5,1586.25,1588.25,72
20120801|2012-07-11 02:30,11,1588.5,1589.25,1587.75,1589,63
20120801|2012-07-11 03:00,11,1589.25,1589.25,1587,1588.25,31
20120801|2012-07-11 03:30,11,1587.75,1589.5,1587.75,1588.75,95
20120801|2012-07-11 04:00,11,1588.75,1589.25,1586,1586.75,114
20120801|2012-07-11 04:30,11,1586.5,1587.75,1586,1587.75,44
20120801|2012-07-11 05:00,11,1587.75,1589.25,1586.75,1587.5,92
20120801|2012-07-11 05:30,11,1587.25,1591.5,1587.25,1591.5,96
20120801|2012-07-11 06:00,11,1590.75,1590.75,1588.5,1588.75,42
20120801|2012-07-11 06:30,11,1589.5,1590.25,1587.75,1590,92
20120801|2012-07-11 07:00,11,1590,1606.75,1589.25,1605.25,795
20120801|2012-07-11 07:30,11,1605.25,1625,1605.25,1617.25,2202
20120801|2012-07-11 08:00,11,1617.5,1619.75,1615,1618.75,614
20120801|2012-07-11 08:30,11,1618.5,1620.25,1616.5,1619.75,403
20120801|2012-07-11 09:00,11,1620,1623.25,1618.5,1620.25,897
20120801|2012-07-11 09:30,11,1620.25,1620.5,1607.5,1607.75,2755
20120801|2012-07-11 10:00,11,1607.75,1611.75,1587,1603.25,4787
20120801|2012-07-11 10:30,11,1602.75,1605,1595,1595.25,1116
20120801|2012-07-11 11:00,11,1595.5,1599.5,1590,1593.75,1254
20120801|2012-07-11 11:30,11,1593.5,1595.5,1585,1585.75,789
20120801|2012-07-11 12:00,11,1585.5,1585.5,1568,1569.25,2076
20120801|2012-07-11 12:30,11,1570.5,1570.5,1561,1568.5,2819
20120801|2012-07-11 13:00,11,1568.25,1570.25,1554,1554.75,2621
20120801|2012-07-11 13:30,11,1555.25,1574.5,1553,1574.5,2607
20120801|2012-07-11 17:00,12,1575.75,1581.75,1570,1572.75,273
20120801|2012-07-11 17:30,12,1573,1577.25,1572.75,1576.75,32
20120801|2012-07-11 18:00,12,1576,1577,1574,1576.25,31
20120801|2012-07-11 18:30,12,1576,1579.25,1576,1579,19
20120801|2012-07-11 19:00,12,1578,1580,1578,1580,21
20120801|2012-07-11 19:30,12,1578.25,1579,1568.5,1571.5,146
20120801|2012-07-11 20:00,12,1572.75,1572.75,1564.5,1567.5,125
20120801|2012-07-11 20:30,12,1567.75,1568,1559.25,1562.5,196
20120801|2012-07-11 21:00,12,1562.5,1564.5,1561.75,1564.5,21
20120801|2012-07-11 21:30,12,1563.5,1566.5,1563.5,1566.5,59
20120801|2012-07-11 22:00,12,1567,1567,1562.5,1564.25,24
20120801|2012-07-11 22:30,12,1565.75,1572.5,1565.75,1572,36
20120801|2012-07-11 23:00,12,1570.5,1570.5,1570.5,1570.5,1
20120801|2012-07-11 23:30,12,1567.75,1567.75,1564.25,1565.75,17
20120801|2012-07-12 00:00,12,1564.75,1565.5,1564.75,1565.5,2
20120801|2012-07-12 00:30,12,1564.25,1564.75,1563.25,1563.25,6
20120801|2012-07-12 01:00,12,1565,1565,1560,1562,37
20120801|2012-07-12 01:30,12,1562.75,1564.75,1562,1564.75,31
20120801|2012-07-12 02:00,12,1564,1564.5,1563.25,1564.5,16
20120801|2012-07-12 02:30,12,1564,1564.5,1563,1564,39
20120801|2012-07-12 03:00,12,1563.5,1566.25,1563,1566.25,103
20120801|2012-07-12 03:30,12,1566.75,1571,1565.5,1565.5,51
20120801|2012-07-12 04:00,12,1567.75,1568.5,1567.75,1568.25,4
20120801|2012-07-12 04:30,12,1568.25,1572.75,1568,1572.5,124
20120801|2012-07-12 05:00,12,1572.5,1573.5,1571,1571,106
20120801|2012-07-12 05:30,12,1569.5,1569.5,1564.75,1565.5,41
20120801|2012-07-12 06:00,12,1565.75,1567,1564.75,1566,34
20120801|2012-07-12 06:30,12,1566.25,1571.75,1566.25,1571,107
20120801|2012-07-12 07:00,12,1571,1577.5,1571,1575.75,168
20120801|2012-07-12 07:30,12,1576,1579.5,1576,1577.75,248
20120801|2012-07-12 08:00,12,1578,1582.75,1575.75,1578,368
20120801|2012-07-12 08:30,12,1578,1578,1572.75,1576.25,356
20120801|2012-07-12 09:00,12,1577,1579,1576,1578.75,222
20120801|2012-07-12 09:30,12,1578.75,1580.5,1566.75,1576.25,2353
20120801|2012-07-12 10:00,12,1576.5,1582.25,1574.5,1582,1201
20120801|2012-07-12 10:30,12,1582.25,1583.75,1579.75,1582.5,1220
20120801|2012-07-12 11:00,12,1582.75,1583.75,1579.5,1582.5,880
20120801|2012-07-12 11:30,12,1582,1589,1582,1586.75,1163
20120801|2012-07-12 12:00,12,1587,1589,1577,1578.25,2274
20120801|2012-07-12 12:30,12,1578.5,1583.5,1573.5,1575,1477
20120801|2012-07-12 13:00,12,1574.75,1578.5,1574.75,1577,723
20120801|2012-07-12 13:30,12,1576.75,1578,1570.25,1572.25,1518
20120801|2012-07-12 17:00,13,1572,1576.5,1572,1576.5,100
20120801|2012-07-12 17:30,13,1577.25,1577.5,1577,1577.5,19
20120801|2012-07-12 18:00,13,1577.25,1577.25,1571.5,1575.5,57
20120801|2012-07-12 18:30,13,1574.25,1576.75,1574.25,1575.75,20
20120801|2012-07-12 19:30,13,1576.5,1579,1576.5,1578.25,96
20120801|2012-07-12 20:00,13,1578,1580,1576.75,1578.5,88
20120801|2012-07-12 20:30,13,1578.5,1578.5,1571.75,1578.25,147
20120801|2012-07-12 21:00,13,1578.5,1578.5,1574.75,1576.75,11
20120801|2012-07-12 21:30,13,1575.5,1576.25,1574,1575,15
20120801|2012-07-12 22:00,13,1577.25,1579,1577.25,1579,17
20120801|2012-07-12 22:30,13,1579,1579,1576,1577.25,84
20120801|2012-07-12 23:00,13,1579,1580.5,1579,1580.5,38
20120801|2012-07-12 23:30,13,1580.5,1580.5,1579.75,1579.75,4
20120801|2012-07-13 00:00,13,1580.75,1581,1580,1580.25,22
20120801|2012-07-13 00:30,13,1580,1580.5,1576.5,1576.5,57
20120801|2012-07-13 01:00,13,1577,1578.25,1576.25,1577.5,85
20120801|2012-07-13 01:30,13,1576.75,1582.5,1576.5,1582,64
20120801|2012-07-13 02:00,13,1582.5,1584,1582.25,1584,53
20120801|2012-07-13 02:30,13,1584,1586.75,1581.75,1581.75,63
20120801|2012-07-13 03:00,13,1583,1583,1580.5,1581.25,56
20120801|2012-07-13 03:30,13,1582.75,1585.5,1582.75,1585,30
20120801|2012-07-13 04:00,13,1585,1590.5,1585,1589.5,477
20120801|2012-07-13 04:30,13,1589.75,1596.25,1589,1594.75,324
20120801|2012-07-13 05:00,13,1594.75,1595.75,1594,1594.25,109
20120801|2012-07-13 05:30,13,1595,1595.25,1594,1595.25,90
20120801|2012-07-13 06:00,13,1595.5,1595.5,1592.75,1593.5,76
20120801|2012-07-13 06:30,13,1595.25,1597,1594.5,1596.5,52
20120801|2012-07-13 07:00,13,1596.5,1598.5,1593,1594.5,247
20120801|2012-07-13 07:30,13,1594.5,1597.25,1593,1595,185
20120801|2012-07-13 08:00,13,1593.5,1595,1590.25,1592.75,267
20120801|2012-07-13 08:30,13,1593.25,1597.5,1593,1595.25,360
20120801|2012-07-13 09:00,13,1595.75,1600,1595,1596.75,397
20120801|2012-07-13 09:30,13,1597,1599.25,1582.75,1587,2674
20120801|2012-07-13 10:00,13,1587.5,1590.5,1584.25,1588.5,983
20120801|2012-07-13 10:30,13,1588.5,1594.25,1588.25,1592.25,731
20120801|2012-07-13 11:00,13,1592.75,1593.75,1588.25,1590,509
20120801|2012-07-13 11:30,13,1590.25,1591.25,1586.25,1587.5,640
20120801|2012-07-13 12:00,13,1588,1591.25,1583.25,1590.75,543
20120801|2012-07-13 12:30,13,1590.25,1593.75,1588,1593.5,472
20120801|2012-07-13 13:00,13,1593.5,1594.75,1590.75,1592.5,342
20120801|2012-07-13 13:30,13,1592.5,1597,1591.75,1596.5,1842
20120801|2012-07-15 17:00,16,1613,1618.25,1610,1613.25,676
20120801|2012-07-15 17:30,16,1613.5,1615,1612.5,1615,107
20120801|2012-07-15 18:00,16,1614.75,1616,1614.25,1616,81
20120801|2012-07-15 18:30,16,1615.5,1617.75,1615.5,1617,35
20120801|2012-07-15 19:00,16,1617.25,1619.75,1617.25,1618.75,26
20120801|2012-07-15 19:30,16,1619.25,1621,1618.75,1621,120
20120801|2012-07-15 20:00,16,1621,1627,1619.5,1622,498
20120801|2012-07-15 20:30,16,1624.25,1626.25,1622,1623.5,51
20120801|2012-07-15 21:00,16,1623.5,1626.25,1623.5,1624,164
20120801|2012-07-15 21:30,16,1624.5,1625.75,1622.75,1622.75,88
20120801|2012-07-15 22:00,16,1623.25,1623.5,1623,1623,31
20120801|2012-07-15 22:30,16,1623.75,1623.75,1623.25,1623.25,12
20120801|2012-07-15 23:00,16,1623.25,1624.25,1623,1624.25,24
20120801|2012-07-15 23:30,16,1624.25,1624.75,1624.25,1624.75,23
20120801|2012-07-16 00:00,16,1624.25,1624.5,1624.25,1624.5,7
20120801|2012-07-16 00:30,16,1624.5,1629,1623.5,1628,58
20120801|2012-07-16 01:00,16,1628,1630.25,1625.25,1630,114
20120801|2012-07-16 01:30,16,1630.25,1630.25,1628.5,1629.5,25
20120801|2012-07-16 02:00,16,1628.5,1630.25,1628.25,1628.75,196
20120801|2012-07-16 02:30,16,1629.25,1631.25,1628.75,1628.75,14
20120801|2012-07-16 03:00,16,1628.25,1628.25,1623.25,1624.25,50
20120801|2012-07-16 03:30,16,1623.75,1624.5,1622.75,1623.5,85
20120801|2012-07-16 04:00,16,1623.5,1625.25,1623.5,1624,76
20120801|2012-07-16 04:30,16,1624.5,1626.5,1624.25,1626.5,22
20120801|2012-07-16 05:00,16,1625.25,1630,1625.25,1630,14
20120801|2012-07-16 05:30,16,1630,1631.5,1629.5,1630.5,101
20120801|2012-07-16 06:00,16,1630.75,1631,1628,1628,135
20120801|2012-07-16 06:30,16,1628.75,1629.5,1627.5,1629.25,43
20120801|2012-07-16 07:00,16,1628.75,1631.75,1628.5,1630.25,581
20120801|2012-07-16 07:30,16,1629.5,1631,1628,1628,133
20120801|2012-07-16 08:00,16,1628,1629,1627.5,1628.75,157
20120801|2012-07-16 08:30,16,1628.25,1630.5,1627.5,1630,478
20120801|2012-07-16 09:00,16,1630,1636,1629.75,1634,774
20120801|2012-07-16 09:30,16,1634,1635.5,1623,1627.5,2668
20120801|2012-07-16 10:00,16,1627.5,1627.75,1622.75,1623.5,948
20120801|2012-07-16 10:30,16,1623.5,1629.5,1621.25,1628.5,936
20120801|2012-07-16 11:00,16,1628,1628,1623.5,1625.5,445
20120801|2012-07-16 11:30,16,1625.75,1629.5,1624.75,1626,791
20120801|2012-07-16 12:00,16,1626.25,1630,1625.75,1629.75,687
20120801|2012-07-16 12:30,16,1629.75,1630.75,1625.75,1626.5,1258
20120801|2012-07-16 13:00,16,1626.25,1631,1625.75,1630.5,1090
20120801|2012-07-16 13:30,16,1631,1636,1627.25,1633.25,2526
20120801|2012-07-16 17:00,17,1643.25,1643.25,1632.25,1640,451
20120801|2012-07-16 17:30,17,1639.5,1642.75,1637.5,1642.75,90
20120801|2012-07-16 18:00,17,1643,1645,1642,1644.5,99
20120801|2012-07-16 18:30,17,1644.75,1645,1642.75,1645,30
20120801|2012-07-16 19:00,17,1645,1647.75,1645,1646.5,72
20120801|2012-07-16 19:30,17,1646.75,1647.5,1645.75,1646.5,34
20120801|2012-07-16 20:00,17,1645.75,1646.75,1626.25,1633,463
20120801|2012-07-16 20:30,17,1633,1634.25,1629,1629.25,252
20120801|2012-07-16 21:00,17,1629.25,1633.75,1629,1633.5,45
20120801|2012-07-16 21:30,17,1633.75,1642,1633,1637.75,103
20120801|2012-07-16 22:00,17,1637.75,1641,1637.75,1640.75,67
20120801|2012-07-16 22:30,17,1640,1640.75,1639.25,1639.25,10
20120801|2012-07-16 23:00,17,1637.25,1637.75,1634.5,1637.25,19
20120801|2012-07-16 23:30,17,1638.25,1638.25,1637.5,1637.5,4
20120801|2012-07-17 00:00,17,1637.5,1637.75,1637.25,1637.25,3
20120801|2012-07-17 00:30,17,1637,1637,1631.25,1631.75,209
20120801|2012-07-17 01:00,17,1631,1632,1629.5,1630.5,71
20120801|2012-07-17 01:30,17,1630.75,1634.25,1629.75,1632.75,94
20120801|2012-07-17 02:00,17,1631.75,1631.75,1630.5,1631,18
20120801|2012-07-17 02:30,17,1631.5,1632.75,1631,1632.75,4
20120801|2012-07-17 03:00,17,1632.25,1637.5,1632.25,1636.75,73
20120801|2012-07-17 03:30,17,1636.75,1637.5,1633.5,1633.5,96
20120801|2012-07-17 04:00,17,1631.25,1635.25,1629.5,1630.75,51
20120801|2012-07-17 04:30,17,1630.25,1630.25,1616.75,1619,625
20120801|2012-07-17 05:00,17,1619,1625,1619,1623.5,122
20120801|2012-07-17 05:30,17,1624.25,1624.25,1621.25,1621.25,115
20120801|2012-07-17 06:00,17,1620,1626.25,1619.75,1626.25,140
20120801|2012-07-17 06:30,17,1627.5,1628,1623.5,1623.5,74
20120801|2012-07-17 07:00,17,1623.75,1631.5,1621.75,1631,190
20120801|2012-07-17 07:30,17,1630,1633.25,1628.75,1633.25,195
20120801|2012-07-17 08:00,17,1633.25,1636,1630.5,1633.5,455
20120801|2012-07-17 08:30,17,1633,1637.75,1633,1635.75,212
20120801|2012-07-17 09:00,17,1634.75,1635.5,1631.25,1633.25,535
20120801|2012-07-17 09:30,17,1632.75,1636.25,1628.75,1632,2009
20120801|2012-07-17 10:00,17,1632.5,1638.75,1630,1636.5,1076
20120801|2012-07-17 10:30,17,1637,1642.5,1634.75,1642.5,891
20120801|2012-07-17 11:00,17,1642.75,1645,1640.5,1642,1052
20120801|2012-07-17 11:30,17,1642.5,1643,1639,1639.75,1010
20120801|2012-07-17 12:00,17,1639.75,1641.25,1634.5,1636,981
20120801|2012-07-17 12:30,17,1636.25,1636.25,1632.25,1633,585
20120801|2012-07-17 13:00,17,1633,1634.75,1629.25,1632.75,981
20120801|2012-07-17 13:30,17,1633.75,1640.75,1631.5,1638.75,1322
20120801|2012-07-17 17:00,18,1639,1639,1633,1638,107
20120801|2012-07-17 17:30,18,1635.5,1636.5,1635,1636.25,22
20120801|2012-07-17 18:00,18,1637.25,1640,1636.25,1639.5,55
20120801|2012-07-17 18:30,18,1639.75,1641,1639.5,1639.5,27
20120801|2012-07-17 19:00,18,1638.75,1639.5,1638.5,1639.5,18
20120801|2012-07-17 19:30,18,1640.5,1641.75,1640,1640,15
20120801|2012-07-17 20:00,18,1641.75,1642.5,1638.75,1640.25,26
20120801|2012-07-17 20:30,18,1640.25,1644.75,1639.25,1644.75,44
20120801|2012-07-17 21:00,18,1644.5,1646.25,1639.75,1639.75,90
20120801|2012-07-17 21:30,18,1639.75,1642.25,1639.25,1640.25,21
20120801|2012-07-17 22:00,18,1640.25,1640.25,1638.25,1639.5,12
20120801|2012-07-17 22:30,18,1640.5,1641,1640.5,1641,3
20120801|2012-07-17 23:00,18,1640.5,1640.5,1640.5,1640.5,5
20120801|2012-07-17 23:30,18,1637.5,1638,1636,1637.5,20
20120801|2012-07-18 00:00,18,1637,1637,1635.5,1635.75,17
20120801|2012-07-18 00:30,18,1635.5,1636.5,1632.75,1634,79
20120801|2012-07-18 01:00,18,1634,1635.5,1633,1634.5,25
20120801|2012-07-18 01:30,18,1635.75,1640.25,1635,1640.25,72
20120801|2012-07-18 02:00,18,1640.75,1640.75,1638,1638,11
20120801|2012-07-18 02:30,18,1638,1638,1635.75,1636.25,69
20120801|2012-07-18 03:00,18,1635.5,1636,1634.75,1635.25,50
20120801|2012-07-18 03:30,18,1635.75,1636.25,1635.5,1635.75,15
20120801|2012-07-18 04:00,18,1635,1635.25,1626,1629.25,251
20120801|2012-07-18 04:30,18,1630.75,1634.5,1630.75,1631.25,52
20120801|2012-07-18 05:00,18,1631.25,1631.25,1628,1630.25,198
20120801|2012-07-18 05:30,18,1630,1631.25,1629.25,1631.25,18
20120801|2012-07-18 06:00,18,1631.25,1633.25,1631,1632.75,91
20120801|2012-07-18 06:30,18,1632.75,1635.25,1632.75,1635,38
20120801|2012-07-18 07:00,18,1635,1637.5,1634,1636,172
20120801|2012-07-18 07:30,18,1636,1638,1631,1636.5,534
20120801|2012-07-18 08:00,18,1636.75,1640.75,1636.25,1640.75,507
20120801|2012-07-18 08:30,18,1640.25,1644.75,1638,1639,559
20120801|2012-07-18 09:00,18,1640,1646,1640,1645.5,347
20120801|2012-07-18 09:30,18,1645.75,1660,1641,1653,3135
20120801|2012-07-18 10:00,18,1653.25,1656,1646.25,1648.25,1730
20120801|2012-07-18 10:30,18,1648.25,1653.75,1648,1651.75,1326
20120801|2012-07-18 11:00,18,1652,1653.75,1648.25,1650,1031
20120801|2012-07-18 11:30,18,1650,1658.5,1648.75,1657.25,958
20120801|2012-07-18 12:00,18,1657.5,1668.75,1656.5,1662.75,2010
20120801|2012-07-18 12:30,18,1663,1673.75,1662.75,1671.25,1230
20120801|2012-07-18 13:00,18,1670.75,1675.25,1670,1674,1151
20120801|2012-07-18 13:30,18,1674,1685.5,1673.75,1683,2570
20120801|2012-07-18 17:00,19,1682,1683.75,1680,1681,353
20120801|2012-07-18 17:30,19,1680.75,1685,1679.75,1685,74
20120801|2012-07-18 18:00,19,1685,1687.25,1681.75,1683.5,99
20120801|2012-07-18 18:30,19,1683.75,1684,1682.25,1682.5,43
20120801|2012-07-18 19:00,19,1682.75,1683,1681.75,1681.75,21
20120801|2012-07-18 19:30,19,1681.75,1681.75,1679.25,1681,30
20120801|2012-07-18 20:00,19,1679.75,1684,1677.5,1679.25,100
20120801|2012-07-18 20:30,19,1680.25,1686.5,1680.25,1685,44
20120801|2012-07-18 21:00,19,1685,1686.5,1683.25,1683.5,55
20120801|2012-07-18 21:30,19,1685.25,1686.25,1681.75,1683,92
20120801|2012-07-18 22:00,19,1683,1685.5,1681.75,1685.5,80
20120801|2012-07-18 22:30,19,1685.25,1686,1684.5,1686,29
20120801|2012-07-18 23:00,19,1685,1686.25,1685,1686.25,12
20120801|2012-07-18 23:30,19,1686.25,1689.5,1686,1689.5,55
20120801|2012-07-19 00:00,19,1689.25,1695.25,1689.25,1694.5,144
20120801|2012-07-19 00:30,19,1694.75,1695.25,1690.25,1690.75,164
20120801|2012-07-19 01:00,19,1691.5,1693.75,1690.5,1693,77
20120801|2012-07-19 01:30,19,1694.75,1697.25,1692.25,1697.25,83
20120801|2012-07-19 02:00,19,1696.75,1704.5,1696.75,1704.5,218
20120801|2012-07-19 02:30,19,1704.25,1711.5,1704.25,1708,726
20120801|2012-07-19 03:00,19,1708,1709.25,1707,1709.25,227
20120801|2012-07-19 03:30,19,1709.5,1712,1709,1710,275
20120801|2012-07-19 04:00,19,1710.25,1713,1710,1713,125
20120801|2012-07-19 04:30,19,1712.5,1714.75,1711,1711.5,272
20120801|2012-07-19 05:00,19,1711.5,1716.5,1710.75,1716.5,173
20120801|2012-07-19 05:30,19,1716.5,1721.75,1716.25,1720.75,263
20120801|2012-07-19 06:00,19,1720.5,1723,1717.25,1720,262
20120801|2012-07-19 06:30,19,1720,1720.75,1717.25,1717.5,339
20120801|2012-07-19 07:00,19,1717.75,1718,1715,1717.25,289
20120801|2012-07-19 07:30,19,1716,1717.5,1712.75,1714.25,508
20120801|2012-07-19 08:00,19,1714.25,1717,1711.25,1717,617
20120801|2012-07-19 08:30,19,1717.75,1749,1717.25,1746,2654
20120801|2012-07-19 09:00,19,1745,1746.75,1727.25,1727.5,1780
20120801|2012-07-19 09:30,19,1727.75,1729.25,1698.25,1709,4690
20120801|2012-07-19 10:00,19,1708.75,1724.75,1705,1723.5,1711
20120801|2012-07-19 10:30,19,1723.75,1727.5,1712.75,1724.75,1348
20120801|2012-07-19 11:00,19,1725.25,1729.5,1720.75,1723.5,730
20120801|2012-07-19 11:30,19,1723.75,1726.5,1720.5,1725.25,722
20120801|2012-07-19 12:00,19,1725,1736,1724,1736,951
20120801|2012-07-19 12:30,19,1736,1736,1730.25,1732.75,584
20120801|2012-07-19 13:00,19,1732.75,1735,1727,1733.25,823
20120801|2012-07-19 13:30,19,1734,1744,1729,1729.25,2371
20120801|2012-07-19 17:00,20,1731.5,1738.25,1729.75,1735,463
20120801|2012-07-19 17:30,20,1733.75,1737.25,1731.5,1736,43
20120801|2012-07-19 18:00,20,1736.25,1736.25,1733.25,1734.5,18
20120801|2012-07-19 18:30,20,1733.75,1738.25,1733.75,1738.25,15
20120801|2012-07-19 19:00,20,1738.75,1739,1738.75,1738.75,11
20120801|2012-07-19 19:30,20,1737.75,1737.75,1731.25,1731.25,56
20120801|2012-07-19 20:00,20,1730.25,1733.75,1729.25,1731,40
20120801|2012-07-19 20:30,20,1730.25,1734.5,1729,1734.5,40
20120801|2012-07-19 21:00,20,1735,1735,1734.75,1734.75,8
20120801|2012-07-19 21:30,20,1734.75,1737.75,1733,1733,60
20120801|2012-07-19 22:00,20,1733,1733,1732,1732.5,7
20120801|2012-07-19 22:30,20,1737,1737.25,1736.75,1737,15
20120801|2012-07-19 23:00,20,1737,1738.75,1736.5,1738.5,23
20120801|2012-07-19 23:30,20,1738,1738.75,1736.25,1736.25,22
20120801|2012-07-20 00:00,20,1737.75,1738.5,1737.75,1738,16
20120801|2012-07-20 00:30,20,1737.25,1740.5,1736.75,1740.5,63
20120801|2012-07-20 01:00,20,1740,1747.25,1740,1746,53
20120801|2012-07-20 01:30,20,1747.5,1750,1745.75,1749.25,95
20120801|2012-07-20 02:00,20,1748.5,1754,1748,1751.75,154
20120801|2012-07-20 02:30,20,1751.75,1755,1751.5,1754.75,108
20120801|2012-07-20 03:00,20,1755.5,1777.75,1755.25,1775.5,784
20120801|2012-07-20 03:30,20,1774.25,1775.5,1767,1767,108
20120801|2012-07-20 04:00,20,1765,1767.75,1756.5,1761.75,151
20120801|2012-07-20 04:30,20,1762.5,1769.25,1762.5,1766.5,81
20120801|2012-07-20 05:00,20,1765.25,1766,1759.25,1760.5,109
20120801|2012-07-20 05:30,20,1760.75,1765.5,1760.75,1765,268
20120801|2012-07-20 06:00,20,1764.75,1765.5,1764,1765,145
20120801|2012-07-20 06:30,20,1765,1765.5,1761,1761,193
20120801|2012-07-20 07:00,20,1762,1763.75,1761,1761.5,156
20120801|2012-07-20 07:30,20,1761.5,1769,1761,1764.25,407
20120801|2012-07-20 08:00,20,1764.75,1772,1761.25,1762,1048
20120801|2012-07-20 08:30,20,1763,1763.25,1751.25,1755.25,1772
20120801|2012-07-20 09:00,20,1757,1757,1749.5,1751.75,1189
20120801|2012-07-20 09:30,20,1752.5,1762.25,1751.75,1759,2020
20120801|2012-07-20 10:00,20,1759,1759.75,1751.75,1753.75,1947
20120801|2012-07-20 10:30,20,1754,1759,1754,1755.75,1349
20120801|2012-07-20 11:00,20,1756,1756.25,1747,1747.75,1383
20120801|2012-07-20 11:30,20,1747.25,1754.25,1735.75,1750.5,1882
20120801|2012-07-20 12:00,20,1750.75,1757,1747,1756.75,691
20120801|2012-07-20 12:30,20,1756.75,1759,1754,1757.25,579
20120801|2012-07-20 13:00,20,1756.75,1764,1755.75,1762.5,836
20120801|2012-07-20 13:30,20,1762.75,1763.25,1751,1758.5,1294
20120801|2012-07-22 17:00,23,1761,1762.75,1687.5,1733,857
20120801|2012-07-22 17:30,23,1733.25,1743.5,1733,1743,98
20120801|2012-07-22 18:00,23,1743,1743,1737,1737.75,39
20120801|2012-07-22 18:30,23,1737.5,1742.75,1737.5,1739.5,32
20120801|2012-07-22 19:00,23,1740.5,1740.5,1737.25,1737.25,18
20120801|2012-07-22 19:30,23,1737,1737,1727.25,1729.5,144
20120801|2012-07-22 20:00,23,1729.5,1738.5,1726.5,1737.5,451
20120801|2012-07-22 20:30,23,1735.75,1737.25,1734,1734,69
20120801|2012-07-22 21:00,23,1733.75,1734.75,1732,1734.75,14
20120801|2012-07-22 21:30,23,1732,1733.75,1731,1733.75,140
20120801|2012-07-22 22:00,23,1733.75,1734.25,1733,1734.25,13
20120801|2012-07-22 22:30,23,1736,1736,1736,1736,1
20120801|2012-07-22 23:30,23,1735.75,1737.25,1735.75,1737.25,18
20120801|2012-07-23 00:00,23,1736.5,1739,1736.5,1739,7
20120801|2012-07-23 00:30,23,1737.75,1737.75,1736.5,1737.5,4
20120801|2012-07-23 01:00,23,1737.75,1739,1735.5,1739,18
20120801|2012-07-23 01:30,23,1737.5,1743.5,1737.5,1741.5,46
20120801|2012-07-23 02:00,23,1741.5,1741.5,1738,1738.25,41
20120801|2012-07-23 02:30,23,1738,1738.25,1738,1738,13
20120801|2012-07-23 03:00,23,1737.25,1738,1737.25,1738,6
20120801|2012-07-23 03:30,23,1737,1737,1729,1733.5,181
20120801|2012-07-23 04:00,23,1731.5,1731.5,1728.25,1728.75,23
20120801|2012-07-23 04:30,23,1728,1728.25,1710,1719.5,400
20120801|2012-07-23 05:00,23,1719.75,1720.75,1712.5,1712.75,97
20120801|2012-07-23 05:30,23,1712.5,1717.25,1710,1717.25,240
20120801|2012-07-23 06:00,23,1716.75,1719.25,1713,1715.5,160
20120801|2012-07-23 06:30,23,1715,1717.75,1713,1715.25,170
20120801|2012-07-23 07:00,23,1715,1722.75,1714,1716.5,264
20120801|2012-07-23 07:30,23,1716.75,1723.5,1716.25,1721.5,293
20120801|2012-07-23 08:00,23,1721.75,1722.5,1718,1718.75,259
20120801|2012-07-23 08:30,23,1717.5,1718.75,1715.25,1717.5,399
20120801|2012-07-23 09:00,23,1717.5,1720,1713.25,1720,794
20120801|2012-07-23 09:30,23,1719.5,1725.25,1715,1716.5,1959
20120801|2012-07-23 10:00,23,1716.25,1723,1714,1721.25,1409
20120801|2012-07-23 10:30,23,1721.25,1724.25,1716.5,1724.25,1348
20120801|2012-07-23 11:00,23,1724.5,1728.25,1713.25,1718,1798
20120801|2012-07-23 11:30,23,1718.25,1720,1714.5,1715.25,362
20120801|2012-07-23 12:00,23,1715.25,1716.5,1697.5,1698.25,1903
20120801|2012-07-23 12:30,23,1698.25,1700.5,1693,1699,1447
20120801|2012-07-23 13:00,23,1699.5,1705,1696.75,1703.25,749
20120801|2012-07-23 13:30,23,1704,1704.75,1694.25,1696.75,1242
20120801|2012-07-23 17:00,24,1702.25,1706.25,1697.25,1701.75,296
20120801|2012-07-23 17:30,24,1701,1701,1665,1668,414
20120801|2012-07-23 18:00,24,1668,1669.5,1663.5,1667.25,226
20120801|2012-07-23 18:30,24,1667.75,1668.75,1660.25,1667,146
20120801|2012-07-23 19:00,24,1667,1668.25,1661.75,1661.75,117
20120801|2012-07-23 19:30,24,1661.25,1662.25,1646.25,1648.25,403
20120801|2012-07-23 20:00,24,1650.25,1664.5,1649.75,1663.25,200
20120801|2012-07-23 20:30,24,1662.25,1664.5,1659.25,1661.25,95
20120801|2012-07-23 21:00,24,1662,1662,1661.25,1662,28
20120801|2012-07-23 21:30,24,1663.25,1668.75,1662,1668.5,228
20120801|2012-07-23 22:00,24,1668.75,1672.75,1668.25,1671.5,193
20120801|2012-07-23 22:30,24,1671.5,1672.25,1669,1672.25,7
20120801|2012-07-23 23:00,24,1672.5,1672.75,1671,1672.5,34
20120801|2012-07-23 23:30,24,1671.5,1672.25,1671.5,1671.75,17
20120801|2012-07-24 00:00,24,1672,1672,1671.75,1671.75,2
20120801|2012-07-24 00:30,24,1672.5,1673.25,1668.25,1668.25,80
20120801|2012-07-24 01:00,24,1668,1668.25,1660,1663,90
20120801|2012-07-24 01:30,24,1663,1664.25,1662.75,1664.25,41
20120801|2012-07-24 02:00,24,1662.5,1662.5,1660,1660,26
20120801|2012-07-24 02:30,24,1660,1661,1654,1656.5,79
20120801|2012-07-24 03:00,24,1657.25,1665.25,1657.25,1665.25,117
20120801|2012-07-24 03:30,24,1664.75,1664.75,1657.75,1657.75,40
20120801|2012-07-24 04:00,24,1658.5,1663.5,1657.5,1663.5,27
20120801|2012-07-24 04:30,24,1663.75,1664.25,1659.75,1663.5,69
20120801|2012-07-24 05:00,24,1661,1665,1661,1665,13
20120801|2012-07-24 05:30,24,1664.25,1667,1662.75,1666.75,619
20120801|2012-07-24 06:00,24,1666.75,1673.25,1666.5,1668.5,231
20120801|2012-07-24 06:30,24,1668.25,1670.25,1663,1670,215
20120801|2012-07-24 07:00,24,1670,1670,1664.25,1664.5,150
20120801|2012-07-24 07:30,24,1665.5,1666.25,1660,1661.25,334
20120801|2012-07-24 08:00,24,1661.25,1663.75,1661.25,1663.75,248
20120801|2012-07-24 08:30,24,1664,1664,1653.75,1654.25,918
20120801|2012-07-24 09:00,24,1653.75,1654.25,1641.25,1645.75,1511
20120801|2012-07-24 09:30,24,1647,1653.75,1646.25,1648,2237
20120801|2012-07-24 10:00,24,1648,1650.75,1645,1649,934
20120801|2012-07-24 10:30,24,1649.25,1650.5,1628.5,1628.5,2457
20120801|2012-07-24 11:00,24,1628.5,1628.5,1628.5,1628.5,157
20120801|2012-07-24 11:30,24,1628.5,1628.5,1628.5,1628.5,4
20120801|2012-07-24 12:00,24,1628.5,1636.5,1628.5,1636.5,1505
20120801|2012-07-24 12:30,24,1636.5,1645.5,1636,1645.5,1113
20120801|2012-07-24 13:00,24,1645,1653,1641.75,1649,1169
20120801|2012-07-24 13:30,24,1648.75,1653,1644,1646.25,1794
20120801|2012-07-24 17:00,25,1645.5,1655,1645.5,1650,247
20120801|2012-07-24 17:30,25,1651.75,1651.75,1636.25,1640.25,167
20120801|2012-07-24 18:00,25,1640.5,1642.5,1635.75,1637,49
20120801|2012-07-24 18:30,25,1637.75,1637.75,1621.5,1623.25,436
20120801|2012-07-24 19:00,25,1623,1629,1620,1623,362
20120801|2012-07-24 19:30,25,1624,1626.5,1618,1626.5,198
20120801|2012-07-24 20:00,25,1626,1641.25,1626,1640.5,275
20120801|2012-07-24 20:30,25,1639.5,1643.5,1639.25,1642.5,142
20120801|2012-07-24 21:00,25,1642.75,1644,1642.25,1642.25,33
20120801|2012-07-24 21:30,25,1642.75,1649.25,1642.75,1649.25,346
20120801|2012-07-24 22:00,25,1649,1654.5,1643.75,1654.5,173
20120801|2012-07-24 22:30,25,1650.5,1650.5,1645.25,1646.5,27
20120801|2012-07-24 23:00,25,1649,1650.5,1649,1650.25,7
20120801|2012-07-24 23:30,25,1650.5,1650.5,1649.75,1649.75,3
20120801|2012-07-25 00:00,25,1649.5,1649.75,1648.75,1648.75,5
20120801|2012-07-25 00:30,25,1649.5,1651.25,1648,1651,28
20120801|2012-07-25 01:00,25,1651,1651.25,1647,1647,63
20120801|2012-07-25 01:30,25,1647.25,1647.25,1636,1636,202
20120801|2012-07-25 02:00,25,1637.25,1643.75,1636.75,1641.5,310
20120801|2012-07-25 02:30,25,1642.75,1643.25,1635.5,1640.5,136
20120801|2012-07-25 03:00,25,1640,1646,1639.75,1645.5,64
20120801|2012-07-25 03:30,25,1644.75,1652,1644.75,1651.5,101
20120801|2012-07-25 04:00,25,1651.5,1652,1648.25,1649.75,115
20120801|2012-07-25 04:30,25,1650,1653.5,1649.75,1653.5,90
20120801|2012-07-25 05:00,25,1654,1657.5,1653.75,1656.5,156
20120801|2012-07-25 05:30,25,1656.5,1674.75,1656.5,1665,695
20120801|2012-07-25 06:00,25,1666.5,1667,1658,1661.25,396
20120801|2012-07-25 06:30,25,1662.5,1665,1662.5,1664.75,186
20120801|2012-07-25 07:00,25,1664.75,1673.5,1664.75,1672.25,283
20120801|2012-07-25 07:30,25,1672.25,1682.25,1671.5,1674.75,929
20120801|2012-07-25 08:00,25,1674.25,1687.5,1673,1687.5,1708
20120801|2012-07-25 08:30,25,1687.75,1692,1685.25,1689.75,803
20120801|2012-07-25 09:00,25,1690.25,1701.75,1689.75,1690.25,1910
20120801|2012-07-25 09:30,25,1690,1691.5,1679.25,1686.5,2202
20120801|2012-07-25 10:00,25,1686.75,1692,1685.25,1688,1552
20120801|2012-07-25 10:30,25,1687,1691,1685.5,1689.5,1004
20120801|2012-07-25 11:00,25,1690,1694,1687.25,1692.5,863
20120801|2012-07-25 11:30,25,1692.75,1693.75,1687.25,1689,944
20120801|2012-07-25 12:00,25,1688.5,1692,1688,1689.75,444
20120801|2012-07-25 12:30,25,1690,1693,1688,1689.5,375
20120801|2012-07-25 13:00,25,1689.5,1697.75,1689,1693.25,727
20120801|2012-07-25 13:30,25,1693,1701.5,1689.5,1694,2026
20120801|2012-07-25 17:00,26,1687.25,1693.25,1675.5,1679.25,449
20120801|2012-07-25 17:30,26,1679.25,1681.5,1675.5,1676.25,114
20120801|2012-07-25 18:00,26,1676.5,1680.5,1676.25,1678.75,31
20120801|2012-07-25 18:30,26,1677.75,1678.5,1673,1677,79
20120801|2012-07-25 19:00,26,1676.5,1676.5,1672.25,1673,130
20120801|2012-07-25 19:30,26,1674,1680,1672.5,1675,184
20120801|2012-07-25 20:00,26,1673.5,1674.25,1668,1670.25,134
20120801|2012-07-25 20:30,26,1670,1670.25,1665.25,1668,174
20120801|2012-07-25 21:00,26,1669,1669,1666.25,1668.25,26
20120801|2012-07-25 21:30,26,1668.5,1668.75,1665.5,1667.25,139
20120801|2012-07-25 22:00,26,1667.25,1670.25,1666.75,1666.75,77
20120801|2012-07-25 22:30,26,1667,1667,1666,1666.5,30
20120801|2012-07-25 23:00,26,1667,1668.5,1667,1668.5,10
20120801|2012-07-25 23:30,26,1667.25,1669.25,1667,1669.25,23
20120801|2012-07-26 00:00,26,1669.25,1675.5,1669.25,1675,92
20120801|2012-07-26 00:30,26,1675.25,1676.25,1673.25,1675.5,98
20120801|2012-07-26 01:00,26,1675.25,1682.25,1673.5,1677,225
20120801|2012-07-26 01:30,26,1675,1675.75,1672.25,1673.25,49
20120801|2012-07-26 02:00,26,1674.25,1682.25,1674.25,1682,138
20120801|2012-07-26 02:30,26,1682.75,1683,1679.75,1679.75,35
20120801|2012-07-26 03:00,26,1680.25,1681.25,1678,1681,72
20120801|2012-07-26 03:30,26,1681,1683,1680.75,1681.75,45
20120801|2012-07-26 04:00,26,1682.25,1682.75,1678,1679,157
20120801|2012-07-26 04:30,26,1679.75,1680,1670.5,1671.25,214
20120801|2012-07-26 05:00,26,1671,1673.25,1670,1673.25,188
20120801|2012-07-26 05:30,26,1673.5,1673.5,1670.25,1670.5,44
20120801|2012-07-26 06:00,26,1670.5,1677.5,1670.5,1675.5,182
20120801|2012-07-26 06:30,26,1677,1682.5,1675.75,1681.25,186
20120801|2012-07-26 07:00,26,1680,1697,1678.75,1689,456
20120801|2012-07-26 07:30,26,1688.5,1690.75,1680.25,1685,525
20120801|2012-07-26 08:00,26,1685,1693.5,1684,1691,801
20120801|2012-07-26 08:30,26,1691,1695,1684,1686.5,903
20120801|2012-07-26 09:00,26,1686.25,1686.25,1673,1673.75,961
20120801|2012-07-26 09:30,26,1673.75,1690.25,1673.25,1684.5,1381
20120801|2012-07-26 10:00,26,1684.75,1688.75,1680.25,1684,609
20120801|2012-07-26 10:30,26,1683.25,1688.5,1679,1681.25,565
20120801|2012-07-26 11:00,26,1681.5,1683.5,1680.5,1681.25,425
20120801|2012-07-26 11:30,26,1681.75,1686.25,1681,1685.25,396
20120801|2012-07-26 12:00,26,1685.75,1687,1678,1678.25,508
20120801|2012-07-26 12:30,26,1678.75,1679,1659.5,1662.5,1955
20120801|2012-07-26 13:00,26,1661.5,1668,1659.25,1663,1199
20120801|2012-07-26 13:30,26,1663.25,1663.5,1648.75,1656,2762
20120801|2012-07-26 17:00,27,1654,1657,1641,1652,353
20120801|2012-07-26 17:30,27,1650.75,1651,1648.25,1648.25,67
20120801|2012-07-26 18:00,27,1648.25,1651,1647.25,1650,37
20120801|2012-07-26 18:30,27,1651.25,1651.5,1645.5,1645.5,75
20120801|2012-07-26 19:00,27,1645.5,1646.75,1645,1646,61
20120801|2012-07-26 19:30,27,1646.75,1654.75,1646.75,1654,90
20120801|2012-07-26 20:00,27,1654.75,1667,1654.75,1664,202
20120801|2012-07-26 20:30,27,1663.75,1665.5,1659.5,1662.75,91
20120801|2012-07-26 21:00,27,1660.5,1660.5,1655.25,1658,54
20120801|2012-07-26 21:30,27,1658.75,1660.75,1657,1660.75,55
20120801|2012-07-26 22:00,27,1659.25,1659.25,1655,1657,55
20120801|2012-07-26 22:30,27,1658.75,1659.5,1658.5,1659.5,12
20120801|2012-07-26 23:00,27,1659.5,1660.75,1659.5,1660.75,9
20120801|2012-07-26 23:30,27,1658.5,1659.75,1655.5,1659.75,25
20120801|2012-07-27 00:00,27,1657.25,1657.25,1657,1657,5
20120801|2012-07-27 00:30,27,1659,1662.75,1658,1662.75,59
20120801|2012-07-27 01:00,27,1663,1665.5,1663,1664,11
20120801|2012-07-27 01:30,27,1665,1670,1665,1670,80
20120801|2012-07-27 02:00,27,1667,1669,1665,1668.75,25
20120801|2012-07-27 02:30,27,1669,1673.75,1668.75,1672.75,77
20120801|2012-07-27 03:00,27,1673.5,1675,1672,1675,50
20120801|2012-07-27 03:30,27,1675.25,1675.25,1672,1672,10
20120801|2012-07-27 04:00,27,1674.25,1674.5,1672,1673.5,35
20120801|2012-07-27 04:30,27,1673.75,1680,1673.75,1679.5,82
20120801|2012-07-27 05:00,27,1677.75,1681,1677.75,1680,43
20120801|2012-07-27 05:30,27,1676.25,1679.75,1676,1679.5,22
20120801|2012-07-27 06:00,27,1679.5,1680,1675.5,1675.5,89
20120801|2012-07-27 06:30,27,1675,1675,1663.5,1665.25,161
20120801|2012-07-27 07:00,27,1669.75,1675.25,1669.75,1675,242
20120801|2012-07-27 07:30,27,1674.75,1675.25,1673,1674,77
20120801|2012-07-27 08:00,27,1674,1681.25,1674,1680,315
20120801|2012-07-27 08:30,27,1680,1683.5,1677.25,1682.25,395
20120801|2012-07-27 09:00,27,1682,1692.5,1682,1688.5,1375
20120801|2012-07-27 09:30,27,1688.25,1694.75,1679,1691,1882
20120801|2012-07-27 10:00,27,1691,1692.25,1686.25,1691.5,522
20120801|2012-07-27 10:30,27,1691.5,1692.25,1685,1689.75,915
20120801|2012-07-27 11:00,27,1690,1690.5,1686,1687,608
20120801|2012-07-27 11:30,27,1686.75,1688,1682.75,1684.5,942
20120801|2012-07-27 12:00,27,1683.75,1688,1680,1687.75,608
20120801|2012-07-27 12:30,27,1688,1690,1685.5,1688.75,766
20120801|2012-07-27 13:00,27,1688.5,1690.75,1680,1680.75,1258
20120801|2012-07-27 13:30,27,1682,1686,1680,1684.5,2635
20120801|2012-07-29 17:00,30,1698.75,1721,1698.75,1719,651
20120801|2012-07-29 17:30,30,1719,1725,1719,1722,62
20120801|2012-07-29 18:00,30,1722,1722.25,1717.25,1717.25,56
20120801|2012-07-29 18:30,30,1717.5,1717.75,1716,1717.5,25
20120801|2012-07-29 19:00,30,1718.25,1718.75,1717.75,1718.75,7
20120801|2012-07-29 19:30,30,1719.25,1720,1718.5,1718.75,23
20120801|2012-07-29 20:00,30,1717.5,1718.75,1710.75,1718.75,165
20120801|2012-07-29 20:30,30,1718,1719,1716.75,1716.75,7
20120801|2012-07-29 21:00,30,1718,1721.25,1717.25,1721.25,131
20120801|2012-07-29 21:30,30,1717.25,1718,1716.5,1717.5,12
20120801|2012-07-29 22:00,30,1716.25,1716.5,1714,1714,14
20120801|2012-07-29 22:30,30,1716.5,1716.5,1714.75,1714.75,4
20120801|2012-07-29 23:00,30,1718.75,1718.75,1718.75,1718.75,1
20120801|2012-07-30 00:00,30,1719,1719.25,1717,1717,16
20120801|2012-07-30 00:30,30,1716.5,1717,1716.5,1716.5,14
20120801|2012-07-30 01:00,30,1716.5,1717,1712,1712.75,21
20120801|2012-07-30 01:30,30,1712.5,1719.75,1712,1719.75,30
20120801|2012-07-30 02:00,30,1719,1719.25,1714,1714,87
20120801|2012-07-30 02:30,30,1711.25,1714.25,1709.5,1710.75,29
20120801|2012-07-30 03:00,30,1711,1711.75,1711,1711.75,8
20120801|2012-07-30 03:30,30,1711,1712.25,1709.75,1712,85
20120801|2012-07-30 04:00,30,1712,1712,1711.75,1712,47
20120801|2012-07-30 04:30,30,1718.75,1722.5,1718.75,1722.5,83
20120801|2012-07-30 05:00,30,1722.5,1722.75,1721,1721,45
20120801|2012-07-30 05:30,30,1718,1718,1718,1718,1
20120801|2012-07-30 06:00,30,1719.75,1723.25,1719.75,1723.25,11
20120801|2012-07-30 06:30,30,1723.75,1724,1721.5,1723,59
20120801|2012-07-30 07:00,30,1722.75,1722.75,1718,1720,83
20120801|2012-07-30 07:30,30,1720,1725,1720,1724.25,147
20120801|2012-07-30 08:00,30,1723,1723.75,1721,1721.75,112
20120801|2012-07-30 08:30,30,1721.75,1721.75,1716.25,1716.25,340
20120801|2012-07-30 09:00,30,1716.25,1720,1715.5,1716.25,302
20120801|2012-07-30 09:30,30,1716.5,1722.5,1715,1717.25,1297
20120801|2012-07-30 10:00,30,1717.75,1718,1713.5,1713.75,586
20120801|2012-07-30 10:30,30,1713.75,1715.75,1710.75,1715,563
20120801|2012-07-30 11:00,30,1715.25,1718.5,1713.25,1718,391
20120801|2012-07-30 11:30,30,1718.25,1718.25,1714.25,1717,537
20120801|2012-07-30 12:00,30,1717.25,1720.5,1715,1720.25,361
20120801|2012-07-30 12:30,30,1720.5,1727.25,1720.5,1723,835
20120801|2012-07-30 13:00,30,1723.25,1726,1723,1725.75,417
20120801|2012-07-30 13:30,30,1725.75,1727,1724.75,1725,693
20120801|2012-07-30 17:00,31,1722,1730.25,1713,1730.25,203
20120801|2012-07-30 17:30,31,1728.5,1728.5,1723.75,1726,18
20120801|2012-07-30 18:00,31,1724.5,1725,1723,1724.75,24
20120801|2012-07-30 18:30,31,1725.25,1727.25,1725.25,1726.25,6
20120801|2012-07-30 19:00,31,1724.25,1724.25,1716.75,1719,60
20120801|2012-07-30 19:30,31,1718.75,1719,1715,1715,43
20120801|2012-07-30 20:00,31,1715.75,1719,1715,1719,74
20120801|2012-07-30 20:30,31,1719,1721,1719,1719,22
20120801|2012-07-30 21:00,31,1718.5,1722.75,1718.25,1719.5,24
20120801|2012-07-30 21:30,31,1719.75,1720.25,1717.5,1717.5,41
20120801|2012-07-30 22:00,31,1718.5,1722.5,1718.5,1721,19
20120801|2012-07-30 22:30,31,1721.5,1721.5,1721.5,1721.5,1
20120801|2012-07-30 23:00,31,1721,1721,1721,1721,1
20120801|2012-07-30 23:30,31,1722,1722,1722,1722,8
20120801|2012-07-31 00:00,31,1720,1720.5,1720,1720.25,46
20120801|2012-07-31 00:30,31,1721,1721.75,1719.25,1721,343
20120801|2012-07-31 01:00,31,1721.75,1722.5,1719.75,1720,78
20120801|2012-07-31 01:30,31,1720.25,1725.75,1720.25,1724,70
20120801|2012-07-31 02:00,31,1724.25,1725.75,1723.25,1725.75,40
20120801|2012-07-31 02:30,31,1725.5,1726.75,1725.5,1726.5,59
20120801|2012-07-31 03:00,31,1726.25,1728.75,1726.25,1726.75,74
20120801|2012-07-31 03:30,31,1726.5,1728.5,1725.75,1726.25,65
20120801|2012-07-31 04:00,31,1728,1732.75,1728,1730.75,19
20120801|2012-07-31 04:30,31,1730.75,1733.25,1730.5,1733,10
20120801|2012-07-31 05:00,31,1734.5,1737.25,1734.5,1737.25,39
20120801|2012-07-31 05:30,31,1737.5,1739.5,1736,1739.5,64
20120801|2012-07-31 06:00,31,1739.5,1742,1738.5,1738.5,23
20120801|2012-07-31 06:30,31,1739.25,1739.25,1738.25,1738.5,21
20120801|2012-07-31 07:00,31,1737.75,1737.75,1736,1737.25,26
20120801|2012-07-31 07:30,31,1737.5,1738,1736,1736.5,12
20120801|2012-07-31 08:00,31,1736.5,1737.25,1727.75,1732.25,158
20120801|2012-07-31 08:30,31,1731.25,1735.5,1730.5,1731.25,185
20120801|2012-07-31 09:00,31,1731,1733,1725,1725,399
20120801|2012-07-31 09:30,31,1725,1728.5,1711.5,1728.5,696
20120801|2012-07-31 10:00,31,1728.5,1740,1726.25,1736.5,180
20120801|2012-07-31 10:30,31,1737.75,1738.25,1735,1735.5,142
20120801|2012-07-31 11:00,31,1735.5,1735.5,1727,1728,239
20120801|2012-07-31 11:30,31,1731.75,1736,1723.75,1728,455
20120801|2012-07-31 12:00,31,1727.75,1730,1725,1730,134
20120801|2012-07-31 12:30,31,1732.25,1732.75,1723.75,1723.75,137
20120801|2012-07-31 13:00,31,1723.25,1727.5,1718.75,1719,238
20120801|2012-07-31 13:30,31,1718.25,1730,1717.25,1718.75,591
20120801|2012-07-31 17:00,1,1721,1729.5,1719.75,1727,166
20120801|2012-07-31 17:30,1,1727.75,1733.25,1727.5,1731,86
20120801|2012-07-31 18:00,1,1731.75,1735.5,1731.75,1733.75,16
20120801|2012-07-31 19:00,1,1734.75,1734.75,1734.75,1734.75,1
20120801|2012-07-31 19:30,1,1733.25,1735,1733.25,1735,21
20120801|2012-07-31 20:00,1,1730.75,1733,1730.75,1733,6
20120801|2012-07-31 20:30,1,1733.75,1735,1733.75,1734.75,24
20120801|2012-07-31 21:00,1,1732.75,1733.25,1732.75,1733.25,5
20120801|2012-07-31 21:30,1,1733.5,1733.5,1733.5,1733.5,1
20120801|2012-07-31 22:00,1,1735.5,1736,1735,1735,4
20120801|2012-07-31 22:30,1,1732.75,1732.75,1732.25,1732.75,18
20120801|2012-07-31 23:00,1,1733.25,1733.25,1733.25,1733.25,1
20120801|2012-07-31 23:30,1,1732.75,1732.75,1732.75,1732.75,1
20120801|2012-08-01 00:00,1,1733.5,1733.5,1733.5,1733.5,2
20120801|2012-08-01 00:30,1,1734.5,1734.5,1734.5,1734.5,1
20120801|2012-08-01 01:00,1,1733.25,1733.25,1732.25,1732.25,2
20120801|2012-08-01 01:30,1,1732,1732,1723,1723,62
20120801|2012-08-01 02:00,1,1727.75,1727.75,1727.75,1727.75,3
20120801|2012-08-01 03:30,1,1724.75,1725,1724.75,1725,4
20120801|2012-08-01 04:00,1,1723,1723,1718,1718,30
20120801|2012-08-01 04:30,1,1719,1719,1700,1700.75,76
20120801|2012-08-01 05:00,1,1707.75,1707.75,1707.75,1707.75,1
20120801|2012-08-01 05:30,1,1704.75,1704.75,1703.5,1703.5,3
20120801|2012-08-01 06:00,1,1702,1702,1695.75,1695.75,130
20120801|2012-08-01 06:30,1,1696.5,1702,1693,1702,54
20120801|2012-08-01 07:00,1,1704,1704,1699.5,1701.5,75
20120801|2012-08-01 07:30,1,1701,1701.75,1697.25,1701.75,182
20120801|2012-08-01 08:00,1,1702.25,1707.5,1701,1701.25,118
20120801|2012-08-01 08:30,1,1702,1704.5,1701.25,1704.5,74
20120801|2012-08-01 09:00,1,1703.75,1706.75,1699,1699.75,155
20120801|2012-08-01 09:30,1,1701,1705.75,1687.25,1690,726
20120801|2012-08-01 10:00,1,1691.75,1693,1677.5,1680.25,469
20120801|2012-08-01 10:30,1,1679,1679,1653.75,1663.75,294
20120801|2012-08-01 11:00,1,1659.5,1665,1651,1664,62
20120801|2012-08-01 11:30,1,1662.75,1674.75,1661.5,1669,114
20120801|2012-08-01 12:00,1,1668,1671,1667.5,1667.75,20
20120801|2012-08-01 12:30,1,1667.75,1668,1654.25,1654.25,72
20120801|2012-08-01 13:00,1,1654.25,1668,1654.25,1665.5,34
20120801|2012-08-01 13:30,1,1665.75,1684.75,1663.5,1684.75,61
20120801|2012-08-01 17:00,2,1695.75,1697,1687.5,1687.5,4
20120801|2012-08-01 17:30,2,1682.25,1682.25,1679.5,1679.5,2
20120801|2012-08-01 18:00,2,1682.5,1682.5,1678.75,1678.75,3
20120801|2012-08-01 18:30,2,1678.25,1678.25,1667.75,1668.75,12
20120801|2012-08-01 19:00,2,1670.25,1670.25,1668.25,1669.5,9
20120801|2012-08-01 19:30,2,1666,1666,1661.75,1662.5,11
20120801|2012-08-01 20:00,2,1675.5,1675.5,1672.75,1675.5,11
20120801|2012-08-01 20:30,2,1674.25,1674.25,1662.5,1662.5,15
20120801|2012-08-01 21:00,2,1660.5,1662.75,1660,1662,20
20120801|2012-08-02 01:00,2,1668,1668,1668,1668,10
20120801|2012-08-02 01:30,2,1672,1672,1667.5,1667.5,27
20120801|2012-08-02 02:00,2,1672,1672,1672,1672,1
20120801|2012-08-02 02:30,2,1672,1672,1672,1672,1
20120801|2012-08-02 03:30,2,1670.25,1670.25,1670.25,1670.25,3
20120801|2012-08-02 04:00,2,1672,1672,1668,1668,39
20120801|2012-08-02 04:30,2,1668,1668.25,1668,1668.25,10
20120801|2012-08-02 05:30,2,1664.5,1664.5,1660,1660,4
20120801|2012-08-02 06:00,2,1658,1659.75,1658,1659.75,5
20120801|2012-08-02 06:30,2,1662.75,1668.25,1662.75,1668.25,5
20120801|2012-08-02 07:00,2,1663,1663,1663,1663,11
20120801|2012-08-02 07:30,2,1664.5,1667.75,1652.75,1654.5,58
20120801|2012-08-02 08:00,2,1658,1659.25,1651.25,1651.75,27
20120801|2012-08-02 08:30,2,1651,1659.75,1650,1653.25,97
20120801|2012-08-02 09:00,2,1653,1655,1651,1651,71
20120801|2012-08-02 09:30,2,1654,1654,1635.75,1641,253
20120801|2012-08-02 10:00,2,1641,1643.5,1636,1641,52
20120801|2012-08-02 10:30,2,1643.5,1647.5,1643.5,1647.5,34
20120801|2012-08-02 11:00,2,1651,1654.5,1651,1653.5,20
20120801|2012-08-02 11:30,2,1652,1656,1651,1656,35
20120801|2012-08-02 12:00,2,1657.25,1660,1655,1660,28
20120801|2012-08-02 12:30,2,1660,1661,1657.5,1661,37
20120801|2012-08-02 13:00,2,1662.5,1664.5,1659.75,1659.75,22
20120801|2012-08-02 13:30,2,1661.5,1661.5,1648.25,1654.5,34
20120801|2012-08-02 17:00,3,1653,1653,1653,1653,1
20120801|2012-08-02 18:00,3,1647.25,1647.25,1647.25,1647.25,1
20120801|2012-08-02 18:30,3,1644.5,1644.5,1643.25,1643.25,3
20120801|2012-08-02 20:00,3,1659.5,1659.5,1659.5,1659.5,2
20120801|2012-08-02 21:00,3,1659.75,1660,1659.75,1660,2
20120801|2012-08-03 00:30,3,1643.75,1643.75,1643.5,1643.5,6
20120801|2012-08-03 01:00,3,1643.5,1643.5,1639.25,1639.25,8
20120801|2012-08-03 02:00,3,1646,1646,1646,1646,3
20120801|2012-08-03 02:30,3,1652.25,1652.25,1652.25,1652.25,3
20120801|2012-08-03 03:00,3,1650.5,1650.5,1650.5,1650.5,1
20120801|2012-08-03 03:30,3,1650.5,1650.5,1649,1649,7
20120801|2012-08-03 05:30,3,1648.25,1648.25,1648.25,1648.25,1
20120801|2012-08-03 06:00,3,1648,1648,1648,1648,1
20120801|2012-08-03 07:00,3,1649.25,1649.25,1649.25,1649.25,1
20120801|2012-08-03 07:30,3,1649,1652.5,1649,1652.5,5
20120801|2012-08-03 08:00,3,1655,1660,1654.5,1657,13
20120801|2012-08-03 08:30,3,1660,1666.5,1660,1666.25,22
20120801|2012-08-03 09:00,3,1667.75,1669.5,1665.25,1667.5,50
20120801|2012-08-03 09:30,3,1666.25,1667.5,1660.25,1666,90
20120801|2012-08-03 10:00,3,1665.25,1667.5,1660,1663,37
20120801|2012-08-03 10:30,3,1666.5,1667.75,1660.75,1663.25,39
20120801|2012-08-03 11:00,3,1662,1662,1653.5,1655.5,68
20120801|2012-08-03 11:30,3,1656.5,1660.75,1656,1660.75,14
20120801|2012-08-03 12:00,3,1660.5,1660.5,1658,1658.25,27
20120801|2012-08-03 12:30,3,1657.75,1660.75,1657.75,1658,14
20120801|2012-08-03 13:00,3,1658.5,1660.75,1657.5,1658.5,24
20120801|2012-08-03 13:30,3,1661,1661,1653.75,1657.25,44
20120801|2012-08-05 17:00,6,1630,1630,1615.75,1622,3
20120801|2012-08-05 18:00,6,1622,1622,1622,1622,1
20120801|2012-08-05 19:30,6,1622,1622,1622,1622,3
20120801|2012-08-05 20:00,6,1622.75,1622.75,1622.75,1622.75,1
20120801|2012-08-05 20:30,6,1627,1627,1627,1627,3
20120801|2012-08-05 21:00,6,1628.5,1628.75,1628.25,1628.25,11
20120801|2012-08-05 21:30,6,1628.5,1628.5,1628.5,1628.5,1
20120801|2012-08-06 04:00,6,1625.5,1625.5,1625.5,1625.5,1
20120801|2012-08-06 04:30,6,1623.5,1623.5,1623.5,1623.5,3
20120801|2012-08-06 05:00,6,1624.25,1624.25,1624.25,1624.25,5
20120801|2012-08-06 08:00,6,1622.5,1622.5,1618.5,1618.5,5
20120801|2012-08-06 08:30,6,1617.25,1619.75,1617.25,1619.75,10
20120801|2012-08-06 09:30,6,1616.5,1617,1612.25,1617,53
20120801|2012-08-06 10:00,6,1619.75,1626.75,1617,1626.75,16
20120801|2012-08-06 10:30,6,1626.5,1628.5,1626.5,1627.5,62
20120801|2012-08-06 11:00,6,1626.5,1626.5,1620,1621,41
20120801|2012-08-06 11:30,6,1620.75,1622.5,1618.25,1618.25,7
20120801|2012-08-06 12:00,6,1618.75,1618.75,1614.25,1615.75,8
20120801|2012-08-06 12:30,6,1617.5,1617.5,1613.25,1613.25,2
20120801|2012-08-06 13:00,6,1620.75,1620.75,1611.75,1615,50
20120801|2012-08-06 13:30,6,1610.75,1610.75,1606.75,1606.75,15
20120801|2012-08-06 17:00,7,1607,1607,1607,1607,1
20120801|2012-08-07 05:30,7,1619,1619,1619,1619,1
20120801|2012-08-07 08:00,7,1616.75,1617,1613,1614,8
20120801|2012-08-07 09:00,7,1616.25,1618.5,1616.25,1618.5,3
20120801|2012-08-07 09:30,7,1617,1617,1609.75,1613.75,26
20120801|2012-08-07 10:00,7,1616.5,1627.5,1615.5,1627.5,17
20120801|2012-08-07 10:30,7,1627,1627,1623.25,1626.25,8
20120801|2012-08-07 11:30,7,1614,1614,1611.5,1611.5,2
20120801|2012-08-07 12:00,7,1608.5,1612.5,1605.75,1611.5,16
20120801|2012-08-07 12:30,7,1612.5,1612.5,1605,1607,7
20120801|2012-08-07 13:30,7,1606.25,1606.75,1603,1603.25,10
20120801|2012-08-07 17:00,8,1608.25,1609,1607.25,1607.25,28
20120801|2012-08-07 18:30,8,1611,1611,1611,1611,7
20120801|2012-08-07 23:30,8,1611,1611,1611,1611,5
20120801|2012-08-08 00:30,8,1611,1611,1611,1611,13
20120801|2012-08-08 01:30,8,1610,1610,1608,1608,75
20120801|2012-08-08 05:00,8,1608.5,1608.5,1607.5,1607.5,22
20120801|2012-08-08 05:30,8,1607.75,1607.75,1605.25,1605.25,4
20120801|2012-08-08 07:30,8,1611.75,1611.75,1611.75,1611.75,1
20120801|2012-08-08 08:30,8,1614.5,1614.5,1608.5,1608.5,29
20120801|2012-08-08 09:00,8,1605.25,1609,1604.75,1609,44
20120801|2012-08-08 09:30,8,1605,1606.75,1602,1602.75,106
20120801|2012-08-08 10:00,8,1603,1605,1603,1605,16
20120801|2012-08-08 10:30,8,1614,1614,1614,1614,5
20120801|2012-08-08 11:00,8,1618,1618,1618,1618,5
20120801|2012-08-08 11:30,8,1614.75,1616.5,1614.75,1616,9
20120801|2012-08-08 12:00,8,1616.75,1616.75,1616.75,1616.75,1
20120801|2012-08-08 12:30,8,1620.5,1622.5,1620,1620,19
20120801|2012-08-08 13:30,8,1630.25,1630.25,1630.25,1630.25,3
20120801|2012-08-08 20:00,9,1633.75,1633.75,1633.75,1633.75,1
20120801|2012-08-08 21:30,9,1633.75,1633.75,1633.75,1633.75,5
20120801|2012-08-09 04:30,9,1639.25,1639.5,1639.25,1639.5,4
20120801|2012-08-09 05:00,9,1637,1638.5,1637,1638.5,3
20120801|2012-08-09 05:30,9,1637.75,1637.75,1637.75,1637.75,1
20120801|2012-08-09 06:30,9,1643,1643.25,1643,1643.25,6
20120801|2012-08-09 07:30,9,1648,1649,1647.25,1648,17
20120801|2012-08-09 08:00,9,1648,1651.5,1648,1651.5,27
20120801|2012-08-09 08:30,9,1652,1653.25,1652,1653.25,6
20120801|2012-08-09 09:00,9,1654.5,1659,1654.5,1659,8
20120801|2012-08-09 09:30,9,1665.5,1681,1665.5,1674.25,102
20120801|2012-08-09 10:00,9,1676,1680,1676,1680,12
20120801|2012-08-09 10:30,9,1679.5,1680,1676.5,1680,35
20120801|2012-08-09 11:00,9,1680,1689.25,1680,1689,17
20120801|2012-08-09 11:30,9,1689,1689.5,1681,1681,13
20120801|2012-08-09 12:00,9,1680.75,1688,1680.75,1688,17
20120801|2012-08-09 12:30,9,1688,1692.5,1688,1690,27
20120801|2012-08-09 13:00,9,1690.25,1693.75,1690.25,1693.25,9
20120801|2012-08-09 13:30,9,1694.25,1695,1692,1695,31
20120801|2012-08-09 17:00,10,1700,1700,1700,1700,5
20120801|2012-08-09 18:30,10,1702.5,1702.5,1701,1701,2
20120801|2012-08-09 20:00,10,1694.5,1694.5,1694.5,1694.5,1
20120801|2012-08-10 05:30,10,1704.25,1704.25,1704.25,1704.25,3
20120801|2012-08-10 06:00,10,1706.75,1706.75,1706.75,1706.75,2
20120801|2012-08-10 06:30,10,1706.5,1706.5,1705.25,1705.25,4
20120801|2012-08-10 07:30,10,1720,1725,1710,1717.75,17
20120801|2012-08-10 08:00,10,1714,1714,1712,1712,16
20120801|2012-08-10 09:00,10,1738.5,1738.5,1738.5,1738.5,1
20120801|2012-08-10 09:30,10,1727,1730.5,1727,1730.5,3
20120801|2012-08-10 10:00,10,1726.25,1726.25,1726.25,1726.25,2
20120801|2012-08-10 10:30,10,1715,1715,1715,1715,1
20120801|2012-08-10 11:00,10,1710,1710,1710,1710,3
20120801|2012-08-10 11:30,10,1710,1711.75,1710,1710,4
20120801|2012-08-10 12:00,10,1710,1713,1710,1713,30
20120801|2012-08-10 12:30,10,1712,1712,1712,1712,5
20120801|2012-08-10 13:00,10,1711,1715,1711,1715,4
20120801|2012-08-10 13:30,10,1715,1715,1710,1713.75,8
20120801|2012-08-12 17:00,13,1710,1713.75,1710,1713.75,2
20120801|2012-08-12 22:00,13,1705,1705,1705,1705,1
20120801|2012-08-13 04:30,13,1699.75,1699.75,1699.75,1699.75,2
20120801|2012-08-13 05:00,13,1701.75,1701.75,1699.75,1699.75,4
20120801|2012-08-13 07:30,13,1694.75,1694.75,1684.5,1684.5,2
20120801|2012-08-13 08:00,13,1680,1680,1680,1680,1
20120801|2012-08-13 08:30,13,1676,1676,1672.5,1672.5,3
20120801|2012-08-13 09:00,13,1675.5,1677.75,1675.5,1675.5,3
20120801|2012-08-13 09:30,13,1675.5,1679.25,1674.5,1678.75,21
20120801|2012-08-13 10:00,13,1669,1671,1669,1671,7
20120801|2012-08-13 11:00,13,1671,1671,1671,1671,38
20120801|2012-08-13 11:30,13,1672,1672,1672,1672,3
20120801|2012-08-13 12:00,13,1672,1672,1672,1672,1
20120801|2012-08-13 13:00,13,1665.75,1665.75,1663.5,1664.75,20
20120801|2012-08-13 17:00,14,1659.25,1672,1659.25,1672,4
20120801|2012-08-14 07:00,14,1670,1670,1670,1670,3
20120801|2012-08-14 07:30,14,1670,1670,1670,1670,18
20120801|2012-08-14 08:00,14,1670,1670,1670,1670,1
20120801|2012-08-14 09:00,14,1677,1690,1677,1690,9
20120801|2012-08-14 10:00,14,1670,1670,1670,1670,13
20120801|2012-08-14 10:30,14,1680,1680,1680,1680,1
20120901|2010-06-20 22:30,21,950,950,950,950,2
20120901|2010-06-21 05:00,21,960,960,960,960,1
20120901|2010-06-21 18:00,22,947,956,947,956,2
20120901|2010-06-22 18:00,23,948,956,948,956,3
20120901|2011-01-07 00:00,7,1210,1210,1210,1210,1
20120901|2011-02-04 11:30,4,1270,1270,1270,1270,9
20120901|2011-04-08 06:30,8,1334.5,1334.5,1334.5,1334.5,1
20120901|2011-06-27 10:00,27,1308.75,1308.75,1308.75,1308.75,1
20120901|2011-06-30 13:00,30,1298,1304.5,1293,1304.5,22
20120901|2011-07-05 13:00,5,1311,1311,1311,1311,1
20120901|2011-07-06 04:30,6,1313,1313,1313,1313,1
20120901|2011-07-08 11:30,8,1338,1338,1338,1338,1
20120901|2011-07-13 10:00,13,1357,1357,1356,1356,13
20120901|2011-07-13 12:00,13,1356.75,1356.75,1354.75,1354.75,54
20120901|2011-08-08 20:00,9,1280,1280,1280,1280,5
20120901|2011-08-10 10:30,10,1294,1296,1292.25,1296,36
20120901|2011-08-10 11:30,10,1292.25,1292.25,1292.25,1292.25,1
20120901|2011-08-10 12:00,10,1292.25,1292.25,1290.25,1290.25,5
20120901|2011-08-10 13:00,10,1296.5,1296.5,1296.5,1296.5,1
20120901|2011-08-11 12:30,11,1322,1322,1322,1322,2
20120901|2011-08-11 13:00,11,1321.25,1321.25,1321.25,1321.25,1
20120901|2011-08-23 12:00,23,1365,1365,1365,1365,1
20120901|2011-08-23 12:30,23,1363.75,1364.5,1363.25,1364.5,9
20120901|2011-08-23 13:00,23,1363.75,1363.75,1363.75,1363.75,1
20120901|2011-08-24 10:00,24,1365,1365,1365,1365,1
20120901|2011-08-31 11:30,31,1420,1420,1420,1420,1
20120901|2011-09-08 12:00,8,1406,1406.25,1406,1406.25,2
20120901|2011-09-09 09:30,9,1411.25,1413.25,1411,1412.5,16
20120901|2011-09-09 11:30,9,1405.75,1405.75,1405.5,1405.5,2
20120901|2011-09-12 09:30,12,1397.75,1397.75,1397.75,1397.75,1
20120901|2011-09-12 10:00,12,1394.25,1394.25,1394.25,1394.25,1
20120901|2011-09-12 13:00,12,1392.25,1392.25,1392.25,1392.25,1
20120901|2011-09-16 11:30,16,1357.75,1358,1357,1357,3
20120901|2011-09-16 12:00,16,1357,1357.75,1357,1357.75,2
20120901|2011-09-16 13:00,16,1362.75,1362.75,1362.75,1362.75,1
20120901|2011-09-19 09:30,19,1331,1331,1331,1331,1
20120901|2011-09-20 09:30,20,1342.75,1342.75,1342.75,1342.75,1
20120901|2011-09-20 11:00,20,1340.75,1340.75,1340.75,1340.75,1
20120901|2011-09-22 18:00,23,1293.5,1293.5,1293.5,1293.5,1
20120901|2011-09-23 09:30,23,1279.75,1281.5,1279.25,1280.75,13
20120901|2011-09-23 10:00,23,1279.5,1279.5,1279.5,1279.5,1
20120901|2011-09-23 10:30,23,1275.25,1277,1275.25,1277,2
20120901|2011-09-23 11:00,23,1275.25,1278,1275.25,1278,2
20120901|2011-09-23 11:30,23,1274.5,1274.75,1273.75,1274.75,4
20120901|2011-09-26 10:30,26,1268.5,1271.5,1268.25,1271,7
20120901|2011-09-26 11:00,26,1269.75,1269.75,1269.75,1269.75,1
20120901|2011-09-26 11:30,26,1261.75,1261.75,1261.75,1261.75,1
20120901|2011-09-26 13:00,26,1269.25,1269.25,1263.75,1263.75,9
20120901|2011-09-29 09:30,29,1246,1246,1244,1244,2
20120901|2011-09-29 11:30,29,1252.5,1252.5,1252.5,1252.5,1
20120901|2011-10-03 11:00,3,1203.25,1204.5,1203.25,1204.5,2
20120901|2011-10-04 11:00,4,1185.25,1185.25,1185.25,1185.25,1
20120901|2011-10-05 11:00,5,1191,1191,1191,1191,1
20120901|2011-10-05 12:00,5,1192.5,1193.25,1192.5,1193.25,11
20120901|2011-10-06 03:00,6,1200,1200,1200,1200,1
20120901|2011-10-06 20:00,7,1185,1185,1185,1185,1
20120901|2011-10-07 09:30,7,1190,1190,1190,1190,1
20120901|2011-10-10 09:30,10,1202.75,1202.75,1202,1202,3
20120901|2011-10-10 10:00,10,1203,1203,1201.75,1202,4
20120901|2011-10-10 10:30,10,1200.75,1201.75,1200.5,1201.75,9
20120901|2011-10-10 11:00,10,1200.5,1202,1200.5,1201.25,9
20120901|2011-10-10 11:30,10,1200.75,1200.75,1200,1200,2
20120901|2011-10-10 12:00,10,1197,1197,1197,1197,1
20120901|2011-10-10 12:30,10,1197.25,1197.25,1197.25,1197.25,2
20120901|2011-10-11 10:30,11,1233.25,1233.25,1233.25,1233.25,1
20120901|2011-10-11 11:00,11,1237.25,1239.5,1237.25,1238.75,3
20120901|2011-10-11 11:30,11,1243,1243.75,1242,1243.75,4
20120901|2011-10-11 12:00,11,1249.75,1250,1249.75,1250,2
20120901|2011-10-11 12:30,11,1243.5,1243.5,1241.25,1242.25,27
20120901|2011-10-11 13:00,11,1248.25,1248.25,1244.5,1244.5,18
20120901|2011-10-12 09:30,12,1247.5,1247.5,1245.5,1245.5,2
20120901|2011-10-12 10:30,12,1238.25,1238.25,1238.25,1238.25,2
20120901|2011-10-12 21:00,13,1240.25,1240.5,1240.25,1240.5,12
20120901|2011-10-13 09:30,13,1235,1235,1235,1235,2
20120901|2011-10-13 10:00,13,1241,1241,1240.25,1240.25,3
20120901|2011-10-13 10:30,13,1240,1240,1240,1240,8
20120901|2011-10-13 11:30,13,1240,1240,1240,1240,2
20120901|2011-10-13 12:00,13,1254,1254,1254,1254,2
20120901|2011-10-13 12:30,13,1255,1255,1251.5,1251.5,2
20120901|2011-10-13 13:00,13,1250,1250.25,1249,1249,12
20120901|2011-10-14 10:00,14,1265,1265,1265,1265,1
20120901|2011-10-14 11:00,14,1259,1259,1259,1259,1
20120901|2011-10-17 09:30,17,1255,1255,1255,1255,2
20120901|2011-10-17 10:00,17,1254,1254.5,1253.5,1253.5,5
20120901|2011-10-17 11:00,17,1249.25,1249.5,1249.25,1249.5,4
20120901|2011-10-17 18:00,18,1245,1245,1245,1245,1
20120901|2011-10-18 10:00,18,1236,1236,1236,1236,1
20120901|2011-10-19 03:30,19,1240,1240,1240,1240,2
20120901|2011-10-19 11:30,19,1236.5,1236.5,1236.5,1236.5,1
20120901|2011-10-19 12:00,19,1234.5,1235,1234.5,1235,2
20120901|2011-10-20 00:30,20,1212,1212.5,1212,1212.5,10
20120901|2011-10-20 01:00,20,1210,1210,1210,1210,7
20120901|2011-10-20 09:30,20,1223.5,1223.5,1222.5,1222.5,20
20120901|2011-10-20 10:00,20,1218.25,1218.25,1217.5,1217.5,20
20120901|2011-10-20 11:00,20,1211.75,1212.25,1210,1210,29
20120901|2011-10-21 07:00,21,1234,1234.5,1234,1234.5,10
20120901|2011-10-21 09:30,21,1238.5,1238.5,1235,1235.5,21
20120901|2011-10-21 10:00,21,1232,1232,1232,1232,1
20120901|2011-10-24 09:30,24,1230,1230,1230,1230,1
20120901|2011-10-25 10:00,25,1238,1238,1238,1238,2
20120901|2011-10-26 20:00,27,1240,1240,1240,1240,1
20120901|2011-10-27 13:00,27,1264,1264,1264,1264,1
20120901|2011-10-31 10:00,31,1230,1230,1225,1225,4
20120901|2011-10-31 10:30,31,1225,1225,1225,1225,5
20120901|2011-11-01 04:30,1,1220,1220,1220,1220,1
20120901|2011-11-02 10:00,2,1221.75,1222,1221,1221,21
20120901|2011-11-02 11:30,2,1221,1221,1221,1221,1
20120901|2011-11-02 12:00,2,1220.75,1220.75,1220.75,1220.75,1
20120901|2011-11-02 12:30,2,1218,1218,1218,1218,1
20120901|2011-11-03 11:30,3,1243.25,1243.25,1243.25,1243.25,1
20120901|2011-11-04 10:30,4,1236,1236,1236,1236,1
20120901|2011-11-07 10:30,7,1219.75,1221,1219.75,1220.75,13
20120901|2011-11-09 10:00,9,1215.25,1215.25,1215.25,1215.25,1
20120901|2011-11-09 12:30,9,1207,1207,1207,1207,1
20120901|2011-11-10 10:00,10,1197.5,1197.5,1197.5,1197.5,1
20120901|2011-11-10 11:00,10,1191.25,1191.25,1191.25,1191.25,1
20120901|2011-11-10 13:00,10,1190,1190,1189,1189.25,10
20120901|2011-11-11 04:30,11,1194,1194,1194,1194,1
20120901|2011-11-14 03:30,14,1208.25,1208.25,1208.25,1208.25,1
20120901|2011-11-14 10:30,14,1202,1202,1202,1202,1
20120901|2011-11-15 11:30,15,1220,1220,1220,1220,1
20120901|2011-11-16 09:30,16,1211.5,1211.5,1211.5,1211.5,1
20120901|2011-11-18 10:00,18,1180,1180,1178.75,1178.75,3
20120901|2011-11-21 09:30,21,1170,1170,1170,1170,1
20120901|2011-11-22 12:00,22,1169,1169,1169,1169,1
20120901|2011-11-22 12:30,22,1170,1170,1170,1170,1
20120901|2011-11-22 18:00,23,1175,1175,1175,1175,1
20120901|2011-11-22 19:00,23,1168,1168,1166.25,1166.25,42
20120901|2011-11-22 21:00,23,1160,1160,1160,1160,1
20120901|2011-11-23 13:00,23,1140.25,1140.25,1140.25,1140.25,1
20120901|2011-11-24 19:00,25,1133,1134.25,1133,1134.25,10
20120901|2011-11-24 19:30,25,1134.75,1138.25,1134.75,1138.25,26
20120901|2011-11-24 20:00,25,1138,1138.25,1138,1138.25,2
20120901|2011-11-24 20:30,25,1137.25,1140,1136.75,1139.25,22
20120901|2011-11-24 21:00,25,1140.25,1140.25,1137.5,1137.5,12
20120901|2011-11-24 23:30,25,1137.5,1137.5,1132.75,1136.25,17
20120901|2011-11-25 00:00,25,1134.75,1134.75,1132,1133,11
20120901|2011-11-25 03:00,25,1127.5,1127.5,1127.5,1127.5,1
20120901|2011-11-30 09:30,30,1164.5,1164.75,1164.5,1164.75,3
20120901|2011-11-30 12:00,30,1153.75,1153.75,1153.75,1153.75,1
20120901|2011-12-02 11:30,2,1156.25,1156.25,1155.75,1156,8
20120901|2011-12-02 12:30,2,1159,1159,1158.5,1158.5,5
20120901|2011-12-02 13:00,2,1159,1159,1159,1159,1
20120901|2011-12-05 09:30,5,1170,1170,1170,1170,1
20120901|2011-12-05 12:30,5,1159.25,1159.25,1156.5,1156.5,2
20120901|2011-12-05 13:00,5,1149,1149,1149,1149,1
20120901|2011-12-06 09:30,6,1147.25,1150.75,1147.25,1150.75,16
20120901|2011-12-06 11:30,6,1154,1154.25,1152.75,1152.75,8
20120901|2011-12-06 12:00,6,1153,1154,1151.5,1154,13
20120901|2011-12-08 10:00,8,1156.5,1156.5,1156.5,1156.5,1
20120901|2011-12-09 09:30,9,1140,1140,1139,1139,2
20120901|2011-12-09 11:30,9,1135.5,1135.5,1135.5,1135.5,1
20120901|2011-12-12 09:30,12,1125,1125,1125,1125,1
20120901|2011-12-13 11:00,13,1150,1152,1150,1152,2
20120901|2011-12-13 19:00,14,1140,1140,1140,1140,1
20120901|2011-12-14 11:00,14,1124,1127,1124,1127,8
20120901|2011-12-14 11:30,14,1131.75,1132.25,1131.25,1132,8
20120901|2011-12-14 12:00,14,1132.5,1132.5,1132.5,1132.5,1
20120901|2011-12-14 13:00,14,1128,1128,1124.5,1124.5,6
20120901|2011-12-15 09:30,15,1132.25,1134.25,1132.25,1134.25,2
20120901|2011-12-15 10:00,15,1129,1129.75,1129,1129.75,6
20120901|2011-12-15 10:30,15,1131,1132.5,1130.5,1132.25,11
20120901|2011-12-15 11:00,15,1129.75,1129.75,1129.75,1129.75,4
20120901|2011-12-15 11:30,15,1130.25,1130.75,1129.75,1130.75,5
20120901|2011-12-15 12:00,15,1130.75,1130.75,1130.75,1130.75,1
20120901|2011-12-16 10:00,16,1145.75,1145.75,1145.75,1145.75,1
20120901|2011-12-16 10:30,16,1146.5,1149,1146.5,1149,7
20120901|2011-12-16 11:00,16,1149,1149,1149,1149,1
20120901|2011-12-16 11:30,16,1149.75,1149.75,1149.75,1149.75,1
20120901|2011-12-16 12:00,16,1149.5,1150.75,1149.5,1150.75,2
20120901|2011-12-16 12:30,16,1149.75,1149.75,1149.75,1149.75,1
20120901|2011-12-16 13:00,16,1149.5,1151.25,1149.5,1151.25,2
20120901|2011-12-19 05:30,19,1168.5,1168.5,1168.25,1168.25,5
20120901|2011-12-19 10:00,19,1160.75,1163.5,1160.75,1163.5,3
20120901|2011-12-19 10:30,19,1163,1163,1161.5,1162,4
20120901|2011-12-19 12:00,19,1163.5,1163.5,1163.5,1163.5,1
20120901|2011-12-19 13:00,19,1160.25,1160.25,1159.5,1159.5,6
20120901|2011-12-20 09:30,20,1167.75,1171.25,1163,1170.75,25
20120901|2011-12-20 10:00,20,1168.75,1168.75,1162.25,1164,12
20120901|2011-12-20 10:30,20,1163.5,1163.75,1163.25,1163.25,3
20120901|2011-12-20 11:30,20,1167,1167.5,1167,1167,5
20120901|2011-12-20 12:00,20,1166.5,1166.5,1165.25,1165.25,11
20120901|2011-12-20 12:30,20,1166.5,1167,1166.5,1167,8
20120901|2011-12-21 06:30,21,1164,1164,1158.75,1158.75,6
20120901|2011-12-21 07:00,21,1158,1160.25,1158,1160.25,5
20120901|2011-12-21 09:30,21,1168,1168,1166,1167,7
20120901|2011-12-21 10:00,21,1165.5,1166,1164,1166,5
20120901|2011-12-21 10:30,21,1169.75,1169.75,1169.75,1169.75,1
20120901|2011-12-21 11:00,21,1172.5,1180,1172.5,1180,3
20120901|2011-12-21 12:00,21,1174.75,1174.75,1174.75,1174.75,2
20120901|2011-12-21 12:30,21,1177.25,1177.25,1177.25,1177.25,2
20120901|2011-12-22 10:00,22,1187.25,1188,1185.75,1187,9
20120901|2011-12-22 10:30,22,1187,1187,1187,1187,1
20120901|2011-12-23 09:30,23,1180,1180,1180,1180,1
20120901|2011-12-23 10:00,23,1182.5,1182.5,1182.5,1182.5,1
20120901|2011-12-23 10:30,23,1181.5,1181.5,1181.5,1181.5,1
20120901|2011-12-23 11:00,23,1182.5,1182.5,1182.5,1182.5,1
20120901|2011-12-23 12:00,23,1185.25,1185.5,1185,1185.5,5
20120901|2011-12-23 13:00,23,1182.25,1182.25,1182,1182,2
20120901|2011-12-27 09:30,27,1195,1210.5,1195,1210.5,6
20120901|2011-12-27 10:00,27,1213.5,1213.5,1212,1212,24
20120901|2011-12-27 10:30,27,1211.25,1213.75,1211.25,1213.75,10
20120901|2011-12-27 11:00,27,1214,1214.75,1213.5,1214.75,9
20120901|2011-12-27 11:30,27,1216.25,1217,1216.25,1216.75,4
20120901|2011-12-27 12:00,27,1215.25,1215.25,1214.25,1214.25,3
20120901|2011-12-27 12:30,27,1217.25,1217.25,1217.25,1217.25,1
20120901|2011-12-27 13:00,27,1217,1217.25,1210,1210,13
20120901|2011-12-28 03:00,28,1203.5,1205.75,1203.5,1205.75,11
20120901|2011-12-28 04:00,28,1205.5,1206.5,1205,1206.5,13
20120901|2011-12-28 05:00,28,1206.5,1206.5,1206.5,1206.5,2
20120901|2011-12-28 06:00,28,1207.5,1207.5,1207.5,1207.5,5
20120901|2011-12-28 09:30,28,1208,1208,1205.25,1207,32
20120901|2011-12-28 10:00,28,1207,1207,1207,1207,1
20120901|2011-12-28 10:30,28,1207,1210.5,1207,1210.5,4
20120901|2011-12-28 11:00,28,1211.75,1211.75,1210,1210.75,5
20120901|2011-12-28 11:30,28,1216.75,1216.75,1216.75,1216.75,3
20120901|2011-12-28 12:30,28,1210.25,1213.75,1210.25,1213.75,5
20120901|2011-12-28 20:30,29,1205.5,1205.5,1205.5,1205.5,1
20120901|2011-12-29 09:30,29,1209,1213.25,1209,1213.25,2
20120901|2011-12-29 10:00,29,1207,1207,1207,1207,1
20120901|2011-12-29 18:00,30,1206.75,1206.75,1206.25,1206.25,2
20120901|2011-12-30 10:00,30,1214.5,1218.25,1214.5,1218.25,4
20120901|2011-12-30 11:00,30,1217.75,1217.75,1217.75,1217.75,1
20120901|2011-12-30 11:30,30,1215.5,1216,1215.5,1216,24
20120901|2011-12-30 12:00,30,1216.5,1216.5,1216.5,1216.5,3
20120901|2011-12-30 13:00,30,1214.25,1214.25,1214.25,1214.25,1
20120901|2012-01-03 09:30,3,1230,1242.5,1230,1235.75,166
20120901|2012-01-03 10:00,3,1236,1236.25,1231.5,1231.5,14
20120901|2012-01-03 10:30,3,1230,1234.25,1230,1232.25,23
20120901|2012-01-03 11:00,3,1231,1231,1231,1231,1
20120901|2012-01-03 11:30,3,1230,1230,1230,1230,5
20120901|2012-01-03 12:00,3,1234,1234.25,1231.25,1231.25,6
20120901|2012-01-03 12:30,3,1232.25,1232.25,1226.5,1226.5,10
20120901|2012-01-03 13:00,3,1228.5,1231.75,1228.5,1228.5,26
20120901|2012-01-04 05:00,4,1228.75,1230.25,1228.75,1230.25,3
20120901|2012-01-04 06:30,4,1226,1228.5,1226,1228.5,2
20120901|2012-01-04 07:00,4,1226,1226,1225.75,1225.75,3
20120901|2012-01-04 09:30,4,1224,1232.5,1224,1232.5,18
20120901|2012-01-04 10:00,4,1230.75,1232.25,1230.75,1232,5
20120901|2012-01-04 10:30,4,1228.75,1229.5,1228.75,1229.5,2
20120901|2012-01-04 11:00,4,1230,1232.75,1229.75,1232.5,6
20120901|2012-01-04 11:30,4,1232.5,1233.25,1232.5,1233,6
20120901|2012-01-04 12:00,4,1234.5,1235.25,1233.75,1235.25,13
20120901|2012-01-04 12:30,4,1235.25,1235.25,1233.25,1233.25,6
20120901|2012-01-04 18:30,5,1232.25,1232.25,1232.25,1232.25,2
20120901|2012-01-05 02:30,5,1224.75,1224.75,1224.5,1224.5,4
20120901|2012-01-05 03:30,5,1223.5,1223.5,1223.5,1223.5,1
20120901|2012-01-05 10:00,5,1219.75,1220.25,1219.25,1219.75,7
20120901|2012-01-05 10:30,5,1217,1217,1215.25,1215.25,9
20120901|2012-01-05 11:00,5,1213.75,1213.75,1212.25,1212.25,10
20120901|2012-01-05 11:30,5,1213.25,1213.25,1213.25,1213.25,1
20120901|2012-01-05 13:00,5,1212.75,1212.75,1212.75,1212.75,1
20120901|2012-01-05 18:00,6,1210,1210,1210,1210,1
20120901|2012-01-06 09:30,6,1214.5,1214.75,1214,1214.75,3
20120901|2012-01-06 10:00,6,1214,1214,1213,1213,4
20120901|2012-01-06 10:30,6,1212,1212,1210.5,1210.5,4
20120901|2012-01-06 11:30,6,1210,1210,1208.75,1208.75,8
20120901|2012-01-06 12:00,6,1208.75,1208.75,1205.5,1207,7
20120901|2012-01-06 13:00,6,1205,1205,1197.75,1197.75,6
20120901|2012-01-09 09:30,9,1222,1222,1222,1222,1
20120901|2012-01-09 10:00,9,1222.25,1222.25,1222,1222,2
20120901|2012-01-09 10:30,9,1226.75,1226.75,1226.75,1226.75,1
20120901|2012-01-09 11:30,9,1227,1227,1227,1227,1
20120901|2012-01-10 01:00,10,1230,1230,1230,1230,2
20120901|2012-01-10 02:30,10,1232.5,1232.5,1232.5,1232.5,2
20120901|2012-01-10 04:30,10,1221.25,1221.25,1220.5,1220.5,6
20120901|2012-01-10 09:30,10,1223.75,1224.5,1222,1222,7
20120901|2012-01-10 10:00,10,1222.25,1224,1222.25,1224,3
20120901|2012-01-10 13:00,10,1232.5,1232.5,1232.5,1232.5,1
20120901|2012-01-11 06:00,11,1217.25,1217.25,1217.25,1217.25,2
20120901|2012-01-11 09:30,11,1214.25,1219,1214,1219,14
20120901|2012-01-11 10:00,11,1217.5,1217.5,1211.75,1211.75,4
20120901|2012-01-11 11:00,11,1212.25,1212.75,1212.25,1212.75,3
20120901|2012-01-11 12:00,11,1210,1210,1210,1210,1
20120901|2012-01-11 12:30,11,1212.5,1212.5,1212.5,1212.5,1
20120901|2012-01-11 13:00,11,1211.25,1211.25,1211,1211,4
20120901|2012-01-12 09:30,12,1180,1180,1177,1177,16
20120901|2012-01-12 10:30,12,1182.5,1182.5,1182.5,1182.5,1
20120901|2012-01-12 12:00,12,1190.75,1190.75,1190.5,1190.75,10
20120901|2012-01-12 20:00,13,1202.25,1202.25,1200.75,1200.75,10
20120901|2012-01-12 20:30,13,1202.75,1202.75,1202,1202.5,13
20120901|2012-01-12 21:00,13,1201.25,1202,1200,1200,14
20120901|2012-01-12 21:30,13,1199.25,1199.25,1199.25,1199.25,1
20120901|2012-01-12 22:00,13,1199,1199,1199,1199,2
20120901|2012-01-13 00:00,13,1202,1202,1202,1202,4
20120901|2012-01-13 01:00,13,1200,1200,1200,1200,6
20120901|2012-01-13 01:30,13,1196,1196,1196,1196,2
20120901|2012-01-13 02:00,13,1195.75,1195.75,1195,1195,8
20120901|2012-01-13 02:30,13,1196.5,1196.5,1196,1196,10
20120901|2012-01-13 11:00,13,1185.75,1185.75,1185.5,1185.5,10
20120901|2012-01-13 11:30,13,1178,1178.5,1178,1178.5,51
20120901|2012-01-17 05:00,17,1191.5,1191.5,1191.5,1191.5,2
20120901|2012-01-17 06:00,17,1189,1189,1189,1189,1
20120901|2012-01-17 09:30,17,1184.75,1184.75,1184.75,1184.75,1
20120901|2012-01-17 10:00,17,1188.75,1188.75,1188.75,1188.75,1
20120901|2012-01-17 12:30,17,1192,1193.25,1192,1193.25,40
20120901|2012-01-17 13:00,17,1195.25,1195.25,1195.25,1195.25,20
20120901|2012-01-17 18:00,18,1196,1196,1196,1196,3
20120901|2012-01-18 09:30,18,1190.5,1190.5,1190.5,1190.5,1
20120901|2012-01-18 10:00,18,1197,1197,1189,1189,3
20120901|2012-01-18 10:30,18,1187,1187,1185.5,1185.5,3
20120901|2012-01-18 13:00,18,1187.75,1188.75,1187.75,1188.75,2
20120901|2012-01-18 18:30,19,1196,1196,1196,1196,2
20120901|2012-01-18 19:30,19,1189.5,1189.5,1189.5,1189.5,1
20120901|2012-01-19 00:30,19,1191.25,1193.25,1191.25,1192.5,3
20120901|2012-01-19 02:00,19,1194.75,1194.75,1194.75,1194.75,1
20120901|2012-01-19 03:00,19,1197.5,1198.75,1197.5,1198.75,2
20120901|2012-01-19 10:00,19,1201.25,1201.25,1196.75,1196.75,3
20120901|2012-01-19 10:30,19,1196.75,1199.75,1196.75,1198.25,47
20120901|2012-01-19 11:00,19,1197.25,1197.5,1197.25,1197.5,3
20120901|2012-01-19 11:30,19,1196.75,1197.5,1196.5,1196.75,4
20120901|2012-01-19 12:00,19,1198,1198,1198,1198,1
20120901|2012-01-19 13:00,19,1199.5,1201.25,1199.25,1201.25,6
20120901|2012-01-20 10:00,20,1189.5,1189.5,1189.5,1189.5,2
20120901|2012-01-20 13:00,20,1192.25,1192.25,1192.25,1192.25,1
20120901|2012-01-23 09:30,23,1211,1217.5,1211,1213.5,9
20120901|2012-01-23 10:00,23,1215,1215,1215,1215,1
20120901|2012-01-23 11:00,23,1212.75,1212.75,1212.75,1212.75,1
20120901|2012-01-23 12:00,23,1213,1215,1213,1215,3
20120901|2012-01-23 12:30,23,1216.5,1216.5,1216.5,1216.5,46
20120901|2012-01-23 13:00,23,1217.75,1217.75,1216.25,1216.25,3
20120901|2012-01-23 20:30,24,1213.25,1213.25,1213.25,1213.25,2
20120901|2012-01-23 23:30,24,1214.75,1214.75,1214.75,1214.75,1
20120901|2012-01-24 02:00,24,1217,1217.5,1217,1217.5,7
20120901|2012-01-24 02:30,24,1216.75,1217.5,1216.75,1217,3
20120901|2012-01-24 03:30,24,1215.5,1215.5,1213,1213,11
20120901|2012-01-24 09:30,24,1214.75,1214.75,1214.75,1214.75,1
20120901|2012-01-24 11:00,24,1221.5,1221.5,1221.5,1221.5,1
20120901|2012-01-24 11:30,24,1227.5,1227.5,1227.25,1227.25,2
20120901|2012-01-24 13:00,24,1224.5,1225.25,1222,1222,10
20120901|2012-01-25 06:30,25,1222,1222.25,1222,1222.25,5
20120901|2012-01-25 09:30,25,1222.25,1223,1219.5,1219.5,24
20120901|2012-01-25 10:00,25,1221,1221,1221,1221,4
20120901|2012-01-25 10:30,25,1219,1220.25,1219,1220.25,3
20120901|2012-01-25 11:30,25,1227.5,1227.5,1227.5,1227.5,1
20120901|2012-01-25 12:00,25,1225,1225,1225,1225,1
20120901|2012-01-25 13:00,25,1221.75,1221.75,1219.5,1220.75,6
20120901|2012-01-26 11:30,26,1231.5,1231.5,1231,1231,4
20120901|2012-01-26 12:30,26,1230.75,1230.75,1230.75,1230.75,1
20120901|2012-01-26 13:00,26,1231.25,1231.5,1231,1231.25,5
20120901|2012-01-27 04:30,27,1231.5,1231.5,1231.5,1231.5,1
20120901|2012-01-27 05:30,27,1231.75,1231.75,1231.75,1231.75,4
20120901|2012-01-27 09:30,27,1228.25,1228.25,1228.25,1228.25,1
20120901|2012-01-27 10:00,27,1226,1226,1226,1226,1
20120901|2012-01-27 12:30,27,1228.25,1228.25,1228.25,1228.25,1
20120901|2012-01-30 05:30,30,1217.5,1217.5,1217.5,1217.5,1
20120901|2012-01-30 12:30,30,1199,1199,1199,1199,2
20120901|2012-02-01 09:30,1,1221.5,1221.75,1219.5,1221.25,26
20120901|2012-02-01 10:00,1,1222,1222,1218.5,1218.5,10
20120901|2012-02-01 10:30,1,1218.5,1220.5,1218.5,1220.5,3
20120901|2012-02-01 11:00,1,1220.25,1220.25,1220.25,1220.25,1
20120901|2012-02-01 11:30,1,1222.5,1222.5,1221.75,1222,4
20120901|2012-02-01 12:00,1,1222,1222,1222,1222,1
20120901|2012-02-01 13:00,1,1220.25,1220.5,1220.25,1220.5,2
20120901|2012-02-01 23:30,2,1220.25,1220.25,1220.25,1220.25,1
20120901|2012-02-02 09:30,2,1217,1229.75,1217,1226.75,8
20120901|2012-02-02 10:00,2,1226.75,1230.75,1226.75,1230.75,4
20120901|2012-02-02 12:00,2,1225.25,1225.5,1225,1225.5,4
20120901|2012-02-02 13:00,2,1226.25,1226.25,1226.25,1226.25,1
20120901|2012-02-03 09:30,3,1229.75,1232.25,1229.25,1230,19
20120901|2012-02-03 10:00,3,1229.75,1232,1229.75,1232,2
20120901|2012-02-03 10:30,3,1240,1240,1240,1240,1
20120901|2012-02-03 11:00,3,1238,1238,1237.5,1237.5,2
20120901|2012-02-03 11:30,3,1238.75,1238.75,1238.75,1238.75,13
20120901|2012-02-03 12:00,3,1237.75,1237.75,1236,1237.25,6
20120901|2012-02-06 10:00,6,1248,1250.25,1247,1248,67
20120901|2012-02-06 10:30,6,1246.75,1246.75,1245.75,1245.75,2
20120901|2012-02-06 12:00,6,1243.75,1243.75,1243.5,1243.75,13
20120901|2012-02-06 12:30,6,1243.5,1244.25,1243.25,1244,31
20120901|2012-02-07 09:30,7,1237.5,1242,1237.5,1242,2
20120901|2012-02-07 10:00,7,1241.75,1241.75,1240.75,1240.75,2
20120901|2012-02-07 10:30,7,1240,1240,1238.75,1238.75,4
20120901|2012-02-07 12:30,7,1242.5,1243.5,1241,1241,111
20120901|2012-02-08 09:30,8,1246.5,1246.5,1246.5,1246.5,1
20120901|2012-02-08 10:30,8,1242.75,1242.75,1236.5,1236.5,6
20120901|2012-02-08 11:30,8,1239.25,1239.25,1239,1239,3
20120901|2012-02-08 12:00,8,1240,1240,1240,1240,1
20120901|2012-02-08 12:30,8,1243.5,1243.5,1243.5,1243.5,13
20120901|2012-02-09 09:30,9,1250,1250,1250,1250,1
20120901|2012-02-09 10:00,9,1256,1256,1248.25,1248.25,4
20120901|2012-02-09 10:30,9,1245.75,1246.5,1245.75,1246.5,2
20120901|2012-02-09 11:00,9,1247.75,1247.75,1245,1246.25,4
20120901|2012-02-09 12:00,9,1244.5,1244.5,1244.5,1244.5,1
20120901|2012-02-09 12:30,9,1240,1240,1240,1240,2
20120901|2012-02-09 19:00,10,1232,1232,1230,1230,3
20120901|2012-02-10 10:00,10,1233.25,1233.75,1232.75,1233,21
20120901|2012-02-10 10:30,10,1234.5,1234.75,1234.5,1234.5,20
20120901|2012-02-10 11:00,10,1230.5,1230.5,1230.5,1230.5,1
20120901|2012-02-10 11:30,10,1229.75,1231,1228.75,1230.75,23
20120901|2012-02-10 12:00,10,1230.75,1231,1230.5,1231,35
20120901|2012-02-10 12:30,10,1230.5,1232,1229.5,1232,10
20120901|2012-02-10 13:00,10,1233.75,1240,1233.5,1240,10
20120901|2012-02-12 18:00,13,1250,1250,1250,1250,1
20120901|2012-02-13 09:30,13,1256.25,1257.25,1256,1257,21
20120901|2012-02-13 11:30,13,1250.5,1250.5,1250,1250,3
20120901|2012-02-13 13:00,13,1260,1260,1260,1260,1
20120901|2012-02-14 02:00,14,1255,1255,1255,1255,4
20120901|2012-02-14 04:00,14,1262.75,1262.75,1262.75,1262.75,6
20120901|2012-02-14 04:30,14,1262.75,1262.75,1262.75,1262.75,1
20120901|2012-02-14 05:00,14,1262.75,1262.75,1262.75,1262.75,4
20120901|2012-02-14 10:00,14,1261.75,1261.75,1261.75,1261.75,6
20120901|2012-02-14 10:30,14,1263.5,1263.5,1263.5,1263.5,1
20120901|2012-02-14 11:00,14,1261.75,1261.75,1261.75,1261.75,1
20120901|2012-02-14 11:30,14,1265.25,1265.75,1264.5,1265.75,8
20120901|2012-02-14 12:00,14,1260,1261,1258.5,1261,26
20120901|2012-02-14 12:30,14,1264,1264,1264,1264,1
20120901|2012-02-14 13:00,14,1260.25,1261,1260.25,1261,2
20120901|2012-02-15 05:00,15,1265,1265,1264.75,1264.75,2
20120901|2012-02-15 06:30,15,1267,1267,1266.75,1266.75,2
20120901|2012-02-15 09:30,15,1270,1270.75,1266,1266,17
20120901|2012-02-15 10:30,15,1265.5,1265.75,1264.5,1265.25,15
20120901|2012-02-15 11:00,15,1264.5,1266.5,1264.5,1265.5,29
20120901|2012-02-15 11:30,15,1266.25,1266.5,1264,1264.25,75
20120901|2012-02-15 12:00,15,1264.25,1264.75,1264.25,1264.75,31
20120901|2012-02-15 23:30,16,1255,1255,1255,1255,1
20120901|2012-02-16 10:00,16,1263.5,1265.75,1261.5,1264.75,74
20120901|2012-02-16 10:30,16,1264.25,1264.5,1262,1264.25,9
20120901|2012-02-16 11:00,16,1263.75,1264,1262.5,1264,10
20120901|2012-02-16 11:30,16,1263,1263,1263,1263,1
20120901|2012-02-16 12:00,16,1262.5,1262.5,1262,1262,3
20120901|2012-02-16 12:30,16,1261.25,1264.5,1261.25,1262.5,6
20120901|2012-02-17 05:30,17,1266,1266,1266,1266,3
20120901|2012-02-17 07:00,17,1269.75,1269.75,1269.75,1269.75,1
20120901|2012-02-17 10:00,17,1270.75,1270.75,1269,1269,9
20120901|2012-02-17 10:30,17,1269,1269,1268.5,1269,16
20120901|2012-02-17 11:30,17,1271,1271,1270.5,1271,32
20120901|2012-02-17 12:00,17,1271.75,1272,1271.5,1271.75,10
20120901|2012-02-17 12:30,17,1271.5,1271.75,1270.5,1270.5,20
20120901|2012-02-17 13:00,17,1270.5,1272,1268,1268,28
20120901|2012-02-20 18:00,21,1272.25,1272.25,1269.25,1269.25,2
20120901|2012-02-20 19:00,21,1269.75,1269.75,1269.75,1269.75,1
20120901|2012-02-20 19:30,21,1267,1267,1267,1267,1
20120901|2012-02-20 20:30,21,1268,1268,1268,1268,1
20120901|2012-02-20 21:00,21,1270.75,1270.75,1270.75,1270.75,1
20120901|2012-02-21 03:00,21,1275,1275,1275,1275,1
20120901|2012-02-21 06:00,21,1267.25,1267.75,1267.25,1267.75,2
20120901|2012-02-21 09:30,21,1262.75,1264,1262,1263.25,51
20120901|2012-02-21 10:00,21,1261.25,1263.5,1259.25,1263.5,32
20120901|2012-02-21 10:30,21,1265,1265.25,1263.5,1263.5,30
20120901|2012-02-21 12:00,21,1268.25,1270.5,1268.25,1269.75,21
20120901|2012-02-21 12:30,21,1269.5,1272.5,1269.5,1271,15
20120901|2012-02-21 13:00,21,1272.25,1272.5,1268.5,1269,11
20120901|2012-02-22 00:30,22,1265.25,1265.25,1265.25,1265.25,2
20120901|2012-02-22 06:30,22,1264,1264,1264,1264,1
20120901|2012-02-22 09:30,22,1265,1266.5,1261.5,1262,16
20120901|2012-02-22 10:00,22,1262.75,1264,1262.75,1264,7
20120901|2012-02-22 10:30,22,1264.5,1264.5,1264.5,1264.5,1
20120901|2012-02-22 12:30,22,1263,1263,1262.5,1262.5,2
20120901|2012-02-22 13:00,22,1268,1268,1268,1268,1
20120901|2012-02-23 05:00,23,1274.5,1274.5,1274.5,1274.5,1
20120901|2012-02-23 09:30,23,1273.75,1274.75,1271.75,1272.5,18
20120901|2012-02-23 10:00,23,1273.5,1273.5,1268.75,1273.5,32
20120901|2012-02-23 10:30,23,1273.5,1276.5,1273.25,1276,26
20120901|2012-02-23 11:00,23,1276.75,1277,1275,1275,14
20120901|2012-02-23 11:30,23,1273.5,1273.5,1273.5,1273.5,2
20120901|2012-02-23 12:00,23,1272.25,1272.25,1272.25,1272.25,1
20120901|2012-02-23 12:30,23,1272.75,1275,1272.75,1275,7
20120901|2012-02-23 13:00,23,1276,1277,1275,1275.5,6
20120901|2012-02-24 09:30,24,1279.75,1282,1279.25,1279.25,13
20120901|2012-02-24 10:00,24,1279.5,1279.5,1279.5,1279.5,2
20120901|2012-02-24 11:30,24,1276.5,1276.5,1276.5,1276.5,1
20120901|2012-02-24 12:30,24,1280,1280,1280,1280,2
20120901|2012-02-24 13:00,24,1277.5,1277.5,1277.25,1277.25,5
20120901|2012-02-26 19:30,27,1281,1281,1281,1281,1
20120901|2012-02-26 23:30,27,1282.25,1282.25,1282.25,1282.25,1
20120901|2012-02-27 02:30,27,1278.75,1278.75,1278.75,1278.75,2
20120901|2012-02-27 06:00,27,1276.5,1276.5,1276.5,1276.5,1
20120901|2012-02-27 06:30,27,1276.25,1276.25,1276.25,1276.25,1
20120901|2012-02-27 09:30,27,1279.5,1279.75,1277.75,1279.75,26
20120901|2012-02-27 10:00,27,1287,1287,1287,1287,1
20120901|2012-02-27 10:30,27,1286.5,1288.75,1285.5,1288.75,10
20120901|2012-02-27 11:00,27,1287.5,1288.5,1287.25,1287.75,5
20120901|2012-02-27 11:30,27,1288,1288,1288,1288,1
20120901|2012-02-27 12:00,27,1291,1291,1291,1291,1
20120901|2012-02-27 12:30,27,1290,1290,1290,1290,1
20120901|2012-02-27 13:00,27,1290.5,1291.25,1290,1291.25,20
20120901|2012-02-27 18:00,28,1289,1289,1289,1289,1
20120901|2012-02-27 18:30,28,1288.75,1288.75,1288.75,1288.75,1
20120901|2012-02-27 19:00,28,1288.75,1290.25,1288.75,1290,4
20120901|2012-02-27 19:30,28,1290.5,1290.75,1290.5,1290.75,6
20120901|2012-02-27 20:00,28,1290.5,1290.5,1290.25,1290.25,8
20120901|2012-02-27 20:30,28,1289.75,1289.75,1289.75,1289.75,1
20120901|2012-02-27 22:00,28,1289.75,1289.75,1289.75,1289.75,1
20120901|2012-02-27 23:00,28,1290.75,1290.75,1290.75,1290.75,1
20120901|2012-02-27 23:30,28,1290.75,1290.75,1290.75,1290.75,5
20120901|2012-02-28 00:00,28,1291,1291,1291,1291,1
20120901|2012-02-28 01:30,28,1294.75,1294.75,1293.75,1293.75,16
20120901|2012-02-28 02:00,28,1295.25,1295.25,1295.25,1295.25,1
20120901|2012-02-28 02:30,28,1296,1297.75,1294.5,1294.5,46
20120901|2012-02-28 03:00,28,1294.5,1295.5,1294,1295.25,29
20120901|2012-02-28 03:30,28,1294.75,1294.75,1294.75,1294.75,7
20120901|2012-02-28 04:00,28,1294.25,1294.75,1293,1293.5,10
20120901|2012-02-28 04:30,28,1294.25,1295.5,1294.25,1295.5,3
20120901|2012-02-28 05:30,28,1295.25,1295.25,1295.25,1295.25,1
20120901|2012-02-28 06:00,28,1295.5,1296,1295.5,1296,2
20120901|2012-02-28 07:00,28,1297.25,1297.25,1297.25,1297.25,1
20120901|2012-02-28 09:30,28,1296,1297.75,1291,1293.25,126
20120901|2012-02-28 10:00,28,1293.5,1293.75,1291,1292.75,118
20120901|2012-02-28 10:30,28,1292.25,1295.75,1292,1295.75,15
20120901|2012-02-28 11:00,28,1294,1296.25,1293.5,1296.25,29
20120901|2012-02-28 11:30,28,1296.25,1299.25,1296.25,1297.5,4
20120901|2012-02-28 12:00,28,1297.5,1298.75,1296.75,1298.75,15
20120901|2012-02-28 12:30,28,1297.5,1298.5,1296.75,1298,23
20120901|2012-02-28 13:00,28,1298.5,1298.5,1297,1297.5,21
20120901|2012-02-29 06:30,29,1299.25,1300.25,1299,1300.25,6
20120901|2012-02-29 09:30,29,1298.5,1300.25,1293.5,1295,127
20120901|2012-02-29 10:00,29,1296.25,1298.5,1296.25,1296.5,31
20120901|2012-02-29 10:30,29,1298,1299.5,1298,1299.5,10
20120901|2012-02-29 11:00,29,1301.25,1304.5,1301.25,1304.5,5
20120901|2012-02-29 11:30,29,1301.5,1302.5,1300,1302.5,45
20120901|2012-02-29 12:30,29,1302.25,1305,1302.25,1302.5,14
20120901|2012-02-29 13:00,29,1299.25,1299.25,1297,1299,31
20120901|2012-02-29 20:00,1,1295.5,1295.5,1295.5,1295.5,1
20120901|2012-02-29 21:00,1,1293.5,1293.5,1293.5,1293.5,3
20120901|2012-03-01 02:30,1,1295.5,1295.5,1295.5,1295.5,1
20120901|2012-03-01 03:00,1,1296.5,1296.5,1296.5,1296.5,1
20120901|2012-03-01 03:30,1,1296.5,1296.5,1296.5,1296.5,3
20120901|2012-03-01 04:00,1,1296,1296,1296,1296,1
20120901|2012-03-01 04:30,1,1297,1297,1297,1297,1
20120901|2012-03-01 07:00,1,1297.5,1297.5,1297.5,1297.5,1
20120901|2012-03-01 09:30,1,1301,1302,1296,1296,124
20120901|2012-03-01 10:00,1,1298,1301.75,1298,1301.75,7
20120901|2012-03-01 10:30,1,1303.25,1304.25,1302.25,1302.25,12
20120901|2012-03-01 11:00,1,1302.5,1302.5,1302.5,1302.5,2
20120901|2012-03-01 11:30,1,1302.5,1302.5,1301,1301.75,3
20120901|2012-03-01 12:30,1,1304,1304,1304,1304,2
20120901|2012-03-01 13:00,1,1304,1304,1304,1304,7
20120901|2012-03-02 09:30,2,1301.75,1304,1300.25,1304,20
20120901|2012-03-02 10:00,2,1303.25,1308.75,1303.25,1308.75,14
20120901|2012-03-02 10:30,2,1309,1309.75,1307.75,1307.75,7
20120901|2012-03-02 11:00,2,1306.5,1308.25,1306.5,1307.75,22
20120901|2012-03-02 11:30,2,1309.25,1309.25,1309.25,1309.25,4
20120901|2012-03-02 12:30,2,1309.25,1309.25,1308.5,1308.5,36
20120901|2012-03-02 13:00,2,1308.25,1311.75,1307.5,1311.75,40
20120901|2012-03-04 19:00,5,1311,1311.25,1311,1311.25,2
20120901|2012-03-04 21:00,5,1309.25,1309.25,1309.25,1309.25,12
20120901|2012-03-04 21:30,5,1309.25,1309.25,1309.25,1309.25,6
20120901|2012-03-05 09:30,5,1309.5,1309.5,1308,1309.25,8
20120901|2012-03-05 10:00,5,1309,1314.25,1309,1313.25,20
20120901|2012-03-05 10:30,5,1312.75,1312.75,1312.5,1312.5,11
20120901|2012-03-05 11:00,5,1312.25,1312.25,1311.25,1311.25,6
20120901|2012-03-05 11:30,5,1308.5,1308.5,1307.75,1307.75,3
20120901|2012-03-05 12:00,5,1307.75,1308.5,1306.25,1306.25,84
20120901|2012-03-05 12:30,5,1308.75,1308.75,1308.25,1308.25,7
20120901|2012-03-05 13:00,5,1305,1305,1302,1302,47
20120901|2012-03-06 00:00,6,1304.75,1305.75,1304.75,1305.5,4
20120901|2012-03-06 04:30,6,1302.75,1302.75,1302.75,1302.75,1
20120901|2012-03-06 05:30,6,1300.75,1300.75,1300.75,1300.75,1
20120901|2012-03-06 06:00,6,1300,1300,1300,1300,1
20120901|2012-03-06 09:30,6,1298.5,1304.25,1298.25,1303,27
20120901|2012-03-06 10:00,6,1306.25,1310.5,1306.25,1310,8
20120901|2012-03-06 11:00,6,1304.25,1304.25,1304,1304,12
20120901|2012-03-06 11:30,6,1305.75,1305.75,1305.75,1305.75,1
20120901|2012-03-06 12:30,6,1307,1307.5,1306,1306,26
20120901|2012-03-06 13:00,6,1306.75,1310,1306.75,1310,3
20120901|2012-03-06 18:00,7,1308.25,1308.25,1308.25,1308.25,1
20120901|2012-03-07 00:00,7,1308.75,1308.75,1308.25,1308.25,2
20120901|2012-03-07 01:00,7,1304.5,1305.75,1304.5,1305.75,3
20120901|2012-03-07 02:30,7,1307,1307,1307,1307,1
20120901|2012-03-07 09:30,7,1309,1309.5,1308.5,1308.5,10
20120901|2012-03-07 10:00,7,1308.5,1308.5,1306.5,1306.5,12
20120901|2012-03-07 10:30,7,1308.75,1308.75,1308.75,1308.75,1
20120901|2012-03-07 11:00,7,1310.25,1310.25,1306.25,1306.25,23
20120901|2012-03-07 11:30,7,1306.5,1306.5,1306,1306,3
20120901|2012-03-07 12:00,7,1306,1306,1306,1306,1
20120901|2012-03-07 13:00,7,1304.25,1307.75,1304,1307.5,76
20120901|2012-03-07 19:00,8,1309,1309,1309,1309,1
20120901|2012-03-07 23:00,8,1310.5,1310.75,1310.5,1310.75,2
20120901|2012-03-08 02:00,8,1313,1313,1313,1313,4
20120901|2012-03-08 09:30,8,1312.5,1316,1311.75,1315,41
20120901|2012-03-08 10:00,8,1312.75,1313,1308.75,1308.75,7
20120901|2012-03-08 10:30,8,1309.25,1309.25,1309.25,1309.25,5
20120901|2012-03-08 11:00,8,1311.25,1311.25,1310.25,1311,7
20120901|2012-03-08 11:30,8,1309,1309.75,1309,1309.5,34
20120901|2012-03-08 12:00,8,1309.5,1309.5,1309.5,1309.5,2
20120901|2012-03-08 12:30,8,1309.25,1312.5,1309.25,1312.5,92
20120901|2012-03-08 13:00,8,1313.5,1316,1313.5,1315.5,11
20120901|2012-03-08 18:00,9,1314.5,1314.5,1314,1314.25,26
20120901|2012-03-08 18:30,9,1314.25,1314.25,1314.25,1314.25,1
20120901|2012-03-08 19:00,9,1315.25,1316.25,1315.25,1316.25,3
20120901|2012-03-08 20:00,9,1319,1319,1319,1319,1
20120901|2012-03-09 00:00,9,1329,1329,1329,1329,1
20120901|2012-03-09 01:00,9,1323.75,1323.75,1323.75,1323.75,1
20120901|2012-03-09 01:30,9,1330.25,1330.25,1330,1330,2
20120901|2012-03-09 05:30,9,1329.25,1329.25,1329.25,1329.25,7
20120901|2012-03-09 06:00,9,1329.25,1329.25,1329.25,1329.25,11
20120901|2012-03-09 06:30,9,1328,1328.75,1328,1328.75,3
20120901|2012-03-09 07:00,9,1325,1325,1325,1325,2
20120901|2012-03-09 09:30,9,1320.75,1330,1316,1329.75,69
20120901|2012-03-09 10:00,9,1331.5,1331.5,1329.5,1329.5,76
20120901|2012-03-09 10:30,9,1326.75,1326.75,1325,1325,13
20120901|2012-03-09 11:00,9,1324,1324,1318.25,1318.25,61
20120901|2012-03-09 11:30,9,1316.75,1316.75,1312,1312.25,21
20120901|2012-03-09 12:00,9,1311.25,1312.75,1311,1312.75,4
20120901|2012-03-09 12:30,9,1312.75,1316.5,1312.25,1316.5,10
20120901|2012-03-09 13:00,9,1321.75,1323,1318.75,1320.5,41
20120901|2012-03-11 20:30,12,1318.75,1318.75,1318.75,1318.75,1
20120901|2012-03-11 23:00,12,1319.75,1319.75,1319,1319,9
20120901|2012-03-12 09:30,12,1314.75,1321.5,1314,1321.5,18
20120901|2012-03-12 10:00,12,1318.75,1320.25,1317.25,1318.75,38
20120901|2012-03-12 10:30,12,1319,1319.75,1317.75,1317.75,51
20120901|2012-03-12 11:00,12,1318.25,1319.5,1316.75,1316.75,22
20120901|2012-03-12 11:30,12,1316.5,1316.5,1316.5,1316.5,2
20120901|2012-03-12 12:00,12,1316.25,1316.25,1316,1316,6
20120901|2012-03-12 12:30,12,1314.25,1314.5,1313,1313,6
20120901|2012-03-12 13:00,12,1313.75,1314.5,1313.75,1314.5,8
20120901|2012-03-13 01:00,13,1321.25,1321.25,1321.25,1321.25,3
20120901|2012-03-13 05:30,13,1324.5,1324.5,1324.5,1324.5,1
20120901|2012-03-13 09:30,13,1326.25,1326.75,1322.75,1326,28
20120901|2012-03-13 10:00,13,1326.5,1326.5,1326.5,1326.5,2
20120901|2012-03-13 10:30,13,1329,1329,1327.25,1328.75,27
20120901|2012-03-13 11:00,13,1329,1329,1329,1329,9
20120901|2012-03-13 12:00,13,1326.75,1326.75,1326.75,1326.75,1
20120901|2012-03-13 12:30,13,1326,1326,1326,1326,5
20120901|2012-03-13 13:00,13,1325,1327.5,1324.5,1327.25,42
20120901|2012-03-13 18:00,14,1329,1329,1329,1329,1
20120901|2012-03-13 18:30,14,1330,1330,1330,1330,21
20120901|2012-03-13 20:30,14,1334,1334,1334,1334,2
20120901|2012-03-14 09:30,14,1326.25,1331.5,1326.25,1331,18
20120901|2012-03-14 10:00,14,1329.5,1329.5,1329.5,1329.5,11
20120901|2012-03-14 10:30,14,1327,1328.75,1327,1327.5,20
20120901|2012-03-14 11:00,14,1329,1330.75,1328.75,1330.75,4
20120901|2012-03-14 11:30,14,1330.75,1334.25,1330.75,1333.5,20
20120901|2012-03-14 12:00,14,1334.5,1336,1333.25,1333.25,39
20120901|2012-03-14 12:30,14,1333.25,1335.25,1330.5,1330.5,7
20120901|2012-03-14 13:00,14,1328.5,1329.25,1327.5,1328.75,14
20120901|2012-03-14 18:00,15,1331.75,1331.75,1331.5,1331.5,2
20120901|2012-03-14 18:30,15,1331.5,1331.5,1331.5,1331.5,2
20120901|2012-03-14 19:00,15,1330.75,1331,1330.75,1331,10
20120901|2012-03-14 19:30,15,1331,1331,1331,1331,9
20120901|2012-03-15 03:00,15,1337.75,1337.75,1337.75,1337.75,1
20120901|2012-03-15 03:30,15,1336.75,1336.75,1336.75,1336.75,1
20120901|2012-03-15 09:30,15,1338.5,1341.75,1338.5,1341.5,8
20120901|2012-03-15 10:00,15,1342,1343.25,1342,1343.25,2
20120901|2012-03-15 10:30,15,1341,1342.25,1340.75,1341,25
20120901|2012-03-15 11:30,15,1343.75,1343.75,1339.75,1339.75,17
20120901|2012-03-15 12:00,15,1340.75,1342.75,1340,1342.75,9
20120901|2012-03-15 12:30,15,1341.25,1343.5,1340.75,1343,21
20120901|2012-03-15 13:00,15,1341.75,1341.75,1340,1340.5,7
20120901|2012-03-15 22:30,16,1344.25,1344.25,1344.25,1344.25,3
20120901|2012-03-16 06:00,16,1341.25,1341.25,1341.25,1341.25,1
20120901|2012-03-16 07:00,16,1341.25,1341.25,1341,1341,5
20120901|2012-03-16 09:30,16,1345.25,1350,1345.25,1346.25,19
20120901|2012-03-16 10:00,16,1347,1347,1345,1345.75,22
20120901|2012-03-16 10:30,16,1346.5,1348.5,1345.75,1346.5,39
20120901|2012-03-16 11:00,16,1346.75,1347.25,1346.75,1347,9
20120901|2012-03-16 11:30,16,1347,1347.5,1346.5,1346.75,24
20120901|2012-03-16 12:00,16,1345.75,1345.75,1344.25,1344.5,10
20120901|2012-03-16 12:30,16,1344.5,1345.5,1343.75,1344,58
20120901|2012-03-16 13:00,16,1344,1346.5,1343.75,1346.5,13
20120901|2012-03-18 18:00,19,1349,1349,1349,1349,1
20120901|2012-03-19 04:30,19,1340,1340,1340,1340,1
20120901|2012-03-19 07:00,19,1341.75,1342.75,1341.75,1342.75,42
20120901|2012-03-19 09:30,19,1342.25,1344.25,1342.25,1344.25,2
20120901|2012-03-19 10:00,19,1343.75,1345,1343.5,1345,10
20120901|2012-03-19 10:30,19,1346,1349,1346,1349,7
20120901|2012-03-19 11:00,19,1347.25,1347.25,1344.75,1344.75,3
20120901|2012-03-19 11:30,19,1344,1344,1344,1344,1
20120901|2012-03-19 12:00,19,1345.75,1345.75,1344,1344.25,5
20120901|2012-03-19 13:00,19,1342.75,1343.5,1342.75,1343.5,4
20120901|2012-03-19 20:00,20,1343.25,1343.25,1342.5,1342.5,9
20120901|2012-03-19 21:00,20,1335.5,1335.5,1335.5,1335.5,1
20120901|2012-03-19 21:30,20,1335,1335.25,1335,1335.25,11
20120901|2012-03-19 22:00,20,1335.25,1335.5,1335.25,1335.5,2
20120901|2012-03-20 01:30,20,1334,1334,1334,1334,1
20120901|2012-03-20 09:30,20,1329,1329,1324,1326.75,102
20120901|2012-03-20 10:00,20,1327,1329.25,1326.75,1328.5,11
20120901|2012-03-20 10:30,20,1328,1328,1328,1328,1
20120901|2012-03-20 11:30,20,1327,1327.25,1326.25,1326.25,86
20120901|2012-03-20 12:00,20,1325.25,1326.5,1325.25,1325.75,60
20120901|2012-03-20 12:30,20,1323,1323,1323,1323,1
20120901|2012-03-20 13:00,20,1322.25,1322.25,1321.75,1321.75,4
20120901|2012-03-20 20:00,21,1327.5,1327.5,1327.5,1327.5,1
20120901|2012-03-20 20:30,21,1328,1328.25,1328,1328.25,2
20120901|2012-03-20 21:30,21,1331,1331,1331,1331,2
20120901|2012-03-21 00:30,21,1327.5,1327.5,1327.25,1327.25,4
20120901|2012-03-21 09:30,21,1328,1328,1327.5,1328,21
20120901|2012-03-21 10:00,21,1328,1331,1328,1328,175
20120901|2012-03-21 10:30,21,1330.25,1331.25,1329.75,1329.75,28
20120901|2012-03-21 11:00,21,1330.25,1333.5,1330.25,1333.5,12
20120901|2012-03-21 11:30,21,1333.75,1333.75,1330.5,1330.5,6
20120901|2012-03-21 12:00,21,1331.75,1331.75,1331.75,1331.75,3
20120901|2012-03-21 12:30,21,1332.5,1332.5,1331.75,1331.75,29
20120901|2012-03-21 13:00,21,1331.5,1333,1331,1333,5
20120901|2012-03-21 21:00,22,1337,1337,1337,1337,1
20120901|2012-03-21 21:30,22,1334.75,1334.75,1333.5,1334,8
20120901|2012-03-22 04:30,22,1329.25,1329.25,1326,1326,7
20120901|2012-03-22 07:00,22,1327.5,1327.5,1326.25,1326.25,72
20120901|2012-03-22 09:30,22,1322.75,1327.25,1321.25,1327.25,40
20120901|2012-03-22 10:00,22,1329.25,1329.5,1326.25,1326.5,33
20120901|2012-03-22 10:30,22,1327,1327,1326.25,1326.75,12
20120901|2012-03-22 11:00,22,1327.5,1327.5,1322.25,1323,14
20120901|2012-03-22 11:30,22,1324.5,1324.5,1324.5,1324.5,1
20120901|2012-03-22 12:00,22,1326,1326,1325.5,1325.5,2
20120901|2012-03-22 12:30,22,1325.5,1327.5,1325.5,1326.25,75
20120901|2012-03-22 13:00,22,1326.25,1328.75,1324.75,1328.75,30
20120901|2012-03-23 03:30,23,1345,1345,1345,1345,1
20120901|2012-03-23 06:30,23,1343.25,1343.25,1343.25,1343.25,1
20120901|2012-03-23 09:30,23,1344,1344,1341.25,1341.25,42
20120901|2012-03-23 10:00,23,1343,1343,1341.75,1341.75,19
20120901|2012-03-23 10:30,23,1341.75,1343.5,1341.75,1342.75,16
20120901|2012-03-23 11:00,23,1341.75,1343,1341.75,1343,30
20120901|2012-03-23 11:30,23,1343,1343.25,1343,1343.25,6
20120901|2012-03-23 12:00,23,1342.5,1342.5,1341.75,1341.75,6
20120901|2012-03-23 12:30,23,1340,1340.5,1340,1340,12
20120901|2012-03-23 13:00,23,1338.75,1340.5,1338.75,1340.5,57
20120901|2012-03-25 23:00,26,1347.25,1347.75,1347,1347.75,7
20120901|2012-03-26 00:00,26,1347.75,1347.75,1347.75,1347.75,2
20120901|2012-03-26 01:30,26,1348.25,1348.25,1348.25,1348.25,1
20120901|2012-03-26 09:30,26,1352.25,1359.25,1351.5,1358,22
20120901|2012-03-26 10:00,26,1356.5,1357.25,1356,1356,19
20120901|2012-03-26 10:30,26,1356,1356,1353.25,1353.75,28
20120901|2012-03-26 11:00,26,1354,1355.5,1353.5,1355,73
20120901|2012-03-26 11:30,26,1355,1355,1352.75,1352.75,14
20120901|2012-03-26 12:00,26,1352.5,1353.75,1351.75,1351.75,7
20120901|2012-03-26 12:30,26,1351.5,1351.5,1350.25,1350.25,9
20120901|2012-03-26 13:00,26,1350.75,1351.5,1348.5,1348.75,48
20120901|2012-03-26 18:00,27,1350.25,1350.5,1350.25,1350.5,2
20120901|2012-03-26 23:30,27,1352,1352,1352,1352,1
20120901|2012-03-27 03:30,27,1355.75,1355.75,1355.75,1355.75,1
20120901|2012-03-27 04:00,27,1354,1354,1354,1354,1
20120901|2012-03-27 05:30,27,1355,1355,1355,1355,1
20120901|2012-03-27 09:30,27,1354,1354,1348.75,1351.25,32
20120901|2012-03-27 10:00,27,1351,1351.5,1349,1349.75,33
20120901|2012-03-27 10:30,27,1347.75,1347.75,1344.75,1345.5,21
20120901|2012-03-27 11:00,27,1346,1348.25,1346,1348,67
20120901|2012-03-27 11:30,27,1347,1349,1346.5,1349,62
20120901|2012-03-27 12:00,27,1349,1349.25,1348.75,1348.75,12
20120901|2012-03-27 12:30,27,1347.75,1348,1345.25,1345.25,4
20120901|2012-03-27 13:00,27,1344.5,1345.25,1344.5,1344.5,38
20120901|2012-03-27 23:30,28,1352.75,1352.75,1352.75,1352.75,1
20120901|2012-03-28 01:30,28,1347.75,1347.75,1347.75,1347.75,1
20120901|2012-03-28 09:30,28,1350,1351.25,1349.5,1351.25,14
20120901|2012-03-28 10:00,28,1348.75,1350,1348.75,1350,52
20120901|2012-03-28 10:30,28,1352,1352,1350,1350,25
20120901|2012-03-28 11:00,28,1348.5,1348.75,1347.25,1347.25,10
20120901|2012-03-28 12:30,28,1346.25,1346.25,1346.25,1346.25,1
20120901|2012-03-28 13:00,28,1340,1340,1340,1340,1
20120901|2012-03-29 04:30,29,1341.25,1341.25,1341.25,1341.25,1
20120901|2012-03-29 05:30,29,1341.5,1341.5,1341.5,1341.5,1
20120901|2012-03-29 06:30,29,1343.5,1343.5,1343.5,1343.5,1
20120901|2012-03-29 07:00,29,1343.75,1343.75,1343,1343,2
20120901|2012-03-29 09:30,29,1340.25,1342,1336.25,1340.25,35
20120901|2012-03-29 10:00,29,1340,1344.25,1339.5,1340,15
20120901|2012-03-29 10:30,29,1339.5,1339.75,1338.75,1338.75,24
20120901|2012-03-29 11:00,29,1337,1337.25,1334.75,1335.5,18
20120901|2012-03-29 11:30,29,1335.5,1336,1333,1333,11
20120901|2012-03-29 12:00,29,1332.75,1332.75,1329,1331.75,68
20120901|2012-03-29 12:30,29,1330.25,1330.25,1321.25,1323,27
20120901|2012-03-29 13:00,29,1321.75,1325.5,1321.5,1325.5,129
20120901|2012-03-29 18:00,30,1327.5,1327.5,1327.5,1327.5,1
20120901|2012-03-29 19:30,30,1330,1330,1330,1330,5
20120901|2012-03-30 03:00,30,1331.5,1331.5,1331.5,1331.5,2
20120901|2012-03-30 06:00,30,1329.25,1329.25,1329.25,1329.25,1
20120901|2012-03-30 06:30,30,1327.5,1327.5,1327.5,1327.5,1
20120901|2012-03-30 09:30,30,1375,1382.25,1364,1370.75,131
20120901|2012-03-30 10:00,30,1372,1388.75,1372,1388.75,117
20120901|2012-03-30 10:30,30,1386.75,1388.75,1380.5,1380.5,269
20120901|2012-03-30 11:00,30,1381.25,1383,1379.25,1379.25,311
20120901|2012-03-30 11:30,30,1379,1381.25,1376.5,1380.75,60
20120901|2012-03-30 12:00,30,1380.25,1381.75,1380.25,1381.75,41
20120901|2012-03-30 12:30,30,1381.75,1383,1380.5,1380.5,58
20120901|2012-03-30 13:00,30,1375,1377.75,1374,1375.75,125
20120901|2012-04-01 18:00,2,1383.5,1383.5,1383.5,1383.5,1
20120901|2012-04-01 19:00,2,1387.5,1387.5,1387.5,1387.5,5
20120901|2012-04-02 01:00,2,1387.5,1387.5,1387.5,1387.5,1
20120901|2012-04-02 04:00,2,1390.75,1390.75,1390.75,1390.75,2
20120901|2012-04-02 05:00,2,1391.75,1391.75,1391.75,1391.75,1
20120901|2012-04-02 06:30,2,1388.75,1388.75,1388.75,1388.75,1
20120901|2012-04-02 09:30,2,1388.5,1407.75,1388.5,1403.5,157
20120901|2012-04-02 10:00,2,1401.5,1404,1401,1401.75,156
20120901|2012-04-02 10:30,2,1402.5,1404,1402,1402.5,60
20120901|2012-04-02 11:00,2,1401.75,1402.5,1400.75,1401.25,7
20120901|2012-04-02 11:30,2,1401.75,1402.5,1401.5,1402,9
20120901|2012-04-02 12:00,2,1401,1401,1399.75,1399.75,19
20120901|2012-04-02 12:30,2,1400.5,1402.25,1399.5,1400,14
20120901|2012-04-02 13:00,2,1400.75,1401,1398.75,1401,129
20120901|2012-04-02 18:00,3,1398,1399,1398,1399,19
20120901|2012-04-02 20:00,3,1399,1399,1399,1399,2
20120901|2012-04-02 23:30,3,1399.25,1399.25,1399.25,1399.25,1
20120901|2012-04-03 04:30,3,1394.75,1394.75,1394.75,1394.75,1
20120901|2012-04-03 06:30,3,1394,1394.25,1394,1394.25,24
20120901|2012-04-03 07:00,3,1393,1393,1393,1393,1
20120901|2012-04-03 09:30,3,1396.5,1397.25,1391.25,1393,148
20120901|2012-04-03 10:00,3,1394.5,1409.5,1394.5,1406,209
20120901|2012-04-03 10:30,3,1404.75,1406.25,1402.25,1403,60
20120901|2012-04-03 11:00,3,1402.25,1403,1400.5,1403,67
20120901|2012-04-03 11:30,3,1403.75,1406,1401.25,1401.25,198
20120901|2012-04-03 12:00,3,1402,1402.75,1400.5,1402.75,73
20120901|2012-04-03 12:30,3,1400.25,1401.25,1397.75,1397.75,96
20120901|2012-04-03 13:00,3,1398,1398,1391.25,1391.25,54
20120901|2012-04-03 18:30,4,1393.25,1393.25,1393.25,1393.25,4
20120901|2012-04-03 20:30,4,1389.75,1389.75,1389.75,1389.75,2
20120901|2012-04-03 21:30,4,1390,1390,1390,1390,1
20120901|2012-04-04 09:30,4,1390.25,1398,1389,1396,113
20120901|2012-04-04 10:00,4,1396.5,1397.5,1393,1396.75,58
20120901|2012-04-04 10:30,4,1396.5,1400.5,1396.25,1397.75,157
20120901|2012-04-04 11:00,4,1398.75,1401.5,1397.5,1400,185
20120901|2012-04-04 11:30,4,1400.25,1400.5,1396.5,1397.25,173
20120901|2012-04-04 12:00,4,1397.25,1398.5,1394,1395,93
20120901|2012-04-04 12:30,4,1393.75,1395,1388.25,1389,105
20120901|2012-04-04 13:00,4,1389.75,1396.5,1387.25,1396.5,35
20120901|2012-04-04 18:00,5,1395.5,1396,1395.5,1396,3
20120901|2012-04-04 18:30,5,1396,1396,1396,1396,1
20120901|2012-04-04 20:00,5,1391.25,1391.25,1387.75,1391,32
20120901|2012-04-04 22:00,5,1393.25,1393.5,1393.25,1393.5,2
20120901|2012-04-05 01:30,5,1400,1400,1400,1400,5
20120901|2012-04-05 02:00,5,1400.5,1400.5,1400.5,1400.5,1
20120901|2012-04-05 04:00,5,1399.5,1399.5,1399.5,1399.5,1
20120901|2012-04-05 07:00,5,1394.5,1394.5,1394,1394,7
20120901|2012-04-05 09:30,5,1396.5,1400.25,1396.5,1397.25,175
20120901|2012-04-05 10:00,5,1397.75,1399.5,1396.75,1398.5,22
20120901|2012-04-05 10:30,5,1400.75,1401.25,1399.5,1399.5,57
20120901|2012-04-05 11:00,5,1399,1403.25,1398,1401.25,46
20120901|2012-04-05 11:30,5,1401.25,1401.5,1400.5,1401.5,19
20120901|2012-04-05 12:00,5,1400.75,1400.75,1398.25,1399.75,48
20120901|2012-04-05 12:30,5,1399.25,1399.25,1396.75,1398.25,28
20120901|2012-04-05 13:00,5,1397.75,1402.25,1397,1401,101
20120901|2012-04-08 18:00,9,1401.5,1406,1401.5,1406,3
20120901|2012-04-08 20:00,9,1412.25,1412.25,1412,1412,2
20120901|2012-04-08 20:30,9,1411,1411,1411,1411,2
20120901|2012-04-08 21:00,9,1412,1412,1412,1412,1
20120901|2012-04-08 23:00,9,1413,1413,1413,1413,1
20120901|2012-04-09 01:00,9,1413.5,1413.5,1413.25,1413.25,2
20120901|2012-04-09 03:00,9,1406.75,1406.75,1406.25,1406.25,2
20120901|2012-04-09 04:30,9,1405.75,1405.75,1404.25,1405,3
20120901|2012-04-09 05:30,9,1403,1403,1402.75,1402.75,2
20120901|2012-04-09 09:30,9,1400.75,1405.25,1399,1400,61
20120901|2012-04-09 10:00,9,1398.25,1398.75,1397.5,1397.5,24
20120901|2012-04-09 10:30,9,1397.25,1397.75,1396.75,1397,16
20120901|2012-04-09 11:00,9,1399,1402.75,1399,1402.75,18
20120901|2012-04-09 11:30,9,1403.5,1403.5,1402.75,1402.75,15
20120901|2012-04-09 12:00,9,1402.25,1402.25,1400.75,1401.25,10
20120901|2012-04-09 12:30,9,1402.75,1404,1402.25,1403.5,18
20120901|2012-04-09 13:00,9,1402,1403,1399.75,1400.75,47
20120901|2012-04-09 18:30,10,1401.25,1401.25,1401.25,1401.25,1
20120901|2012-04-09 19:00,10,1401.25,1401.25,1401.25,1401.25,1
20120901|2012-04-10 01:00,10,1409,1409,1409,1409,1
20120901|2012-04-10 01:30,10,1409.5,1411,1409.5,1411,9
20120901|2012-04-10 03:30,10,1408.5,1408.5,1407.75,1407.75,4
20120901|2012-04-10 04:30,10,1409.25,1409.25,1408.5,1408.5,2
20120901|2012-04-10 09:30,10,1408.5,1410.5,1403.75,1405.75,90
20120901|2012-04-10 10:00,10,1407.75,1412.5,1407.75,1411.25,106
20120901|2012-04-10 10:30,10,1412,1415,1410,1411.25,151
20120901|2012-04-10 11:00,10,1410.25,1410.25,1398.75,1402,218
20120901|2012-04-10 11:30,10,1402.75,1403,1401,1402.25,28
20120901|2012-04-10 12:00,10,1399.75,1399.75,1394,1398.75,114
20120901|2012-04-10 12:30,10,1397.5,1399,1388,1388,69
20120901|2012-04-10 13:00,10,1391,1392.75,1386.25,1392.75,151
20120901|2012-04-10 18:00,11,1391.5,1391.75,1388,1388,16
20120901|2012-04-10 18:30,11,1387.75,1387.75,1387.5,1387.5,2
20120901|2012-04-10 19:00,11,1388,1388,1388,1388,1
20120901|2012-04-10 19:30,11,1387.5,1390.75,1387.5,1390.75,14
20120901|2012-04-10 20:00,11,1389.5,1390.25,1386.25,1388,11
20120901|2012-04-11 04:00,11,1388.5,1388.5,1388.25,1388.25,10
20120901|2012-04-11 06:00,11,1389.25,1391,1389.25,1391,2
20120901|2012-04-11 06:30,11,1390,1390,1390,1390,1
20120901|2012-04-11 09:30,11,1390,1390.75,1380,1381,202
20120901|2012-04-11 10:00,11,1381.25,1384.25,1378.25,1384.25,299
20120901|2012-04-11 10:30,11,1382,1383.75,1380.25,1380.75,249
20120901|2012-04-11 11:00,11,1381.5,1383.25,1381.5,1381.75,29
20120901|2012-04-11 11:30,11,1381.75,1383.75,1381.25,1383,44
20120901|2012-04-11 12:00,11,1383,1385,1383,1383,105
20120901|2012-04-11 12:30,11,1382.25,1383.5,1381.75,1382,25
20120901|2012-04-11 13:00,11,1381.75,1383.25,1380,1380.75,223
20120901|2012-04-11 18:00,12,1382.25,1382.25,1381.5,1381.5,5
20120901|2012-04-11 18:30,12,1383.25,1383.25,1382.75,1382.75,3
20120901|2012-04-11 20:30,12,1385.5,1385.5,1385.5,1385.5,1
20120901|2012-04-11 21:30,12,1384.75,1384.75,1384.75,1384.75,1
20120901|2012-04-11 22:00,12,1385,1385,1385,1385,1
20120901|2012-04-12 01:00,12,1390,1390,1390,1390,2
20120901|2012-04-12 01:30,12,1391.5,1391.5,1391.5,1391.5,1
20120901|2012-04-12 02:00,12,1391.5,1391.5,1391.5,1391.5,1
20120901|2012-04-12 02:30,12,1391.25,1391.75,1391,1391,6
20120901|2012-04-12 06:30,12,1392,1392.5,1392,1392.5,2
20120901|2012-04-12 09:30,12,1396.25,1400.75,1390.25,1398.75,512
20120901|2012-04-12 10:00,12,1400.75,1403,1398,1399.75,92
20120901|2012-04-12 10:30,12,1399.25,1399.25,1397.5,1399,445
20120901|2012-04-12 11:00,12,1398.75,1400,1397,1397,59
20120901|2012-04-12 11:30,12,1396.5,1398.25,1395.5,1397.5,11
20120901|2012-04-12 12:00,12,1396.5,1397.25,1395,1395,79
20120901|2012-04-12 12:30,12,1395.75,1400.25,1395.75,1397,435
20120901|2012-04-12 13:00,12,1396.75,1402.75,1396.5,1402.75,177
20120901|2012-04-12 18:00,13,1402,1402,1402,1402,1
20120901|2012-04-12 18:30,13,1402.5,1402.5,1402.5,1402.5,4
20120901|2012-04-12 19:30,13,1404,1405,1404,1405,11
20120901|2012-04-12 20:00,13,1406.5,1406.5,1406.5,1406.5,1
20120901|2012-04-12 20:30,13,1406,1406,1406,1406,1
20120901|2012-04-13 02:00,13,1402.25,1402.25,1402.25,1402.25,1
20120901|2012-04-13 03:30,13,1401.5,1401.5,1401.5,1401.5,1
20120901|2012-04-13 04:30,13,1397.25,1397.25,1397.25,1397.25,2
20120901|2012-04-13 05:00,13,1398.5,1398.5,1398.5,1398.5,7
20120901|2012-04-13 05:30,13,1395.5,1395.5,1395.5,1395.5,1
20120901|2012-04-13 06:00,13,1397.5,1397.5,1397.5,1397.5,1
20120901|2012-04-13 06:30,13,1397.5,1398,1397.5,1398,6
20120901|2012-04-13 07:00,13,1399.25,1400,1399.25,1400,9
20120901|2012-04-13 09:30,13,1398,1401,1391.5,1398.5,288
20120901|2012-04-13 10:00,13,1396,1397.25,1393,1394.25,286
20120901|2012-04-13 10:30,13,1395,1395.25,1389,1389.25,143
20120901|2012-04-13 11:00,13,1390.5,1395.75,1390.5,1394.75,49
20120901|2012-04-13 11:30,13,1393,1394.75,1393,1393.5,56
20120901|2012-04-13 12:00,13,1393.75,1394.75,1392,1392.5,41
20120901|2012-04-13 12:30,13,1393.25,1397,1391,1391,121
20120901|2012-04-13 13:00,13,1390.5,1391.75,1388.75,1390,56
20120901|2012-04-15 18:00,16,1388.5,1390.25,1388,1390.25,19
20120901|2012-04-15 19:30,16,1386.5,1386.5,1383.75,1384.25,13
20120901|2012-04-15 20:00,16,1385,1385,1385,1385,1
20120901|2012-04-16 01:00,16,1382.75,1382.75,1382.75,1382.75,2
20120901|2012-04-16 02:00,16,1382.75,1382.75,1382.75,1382.75,2
20120901|2012-04-16 03:00,16,1382,1382,1380.75,1380.75,3
20120901|2012-04-16 05:00,16,1383.75,1384,1383.25,1384,4
20120901|2012-04-16 05:30,16,1382.75,1383.5,1382.75,1383.5,2
20120901|2012-04-16 06:00,16,1382,1382,1382,1382,1
20120901|2012-04-16 06:30,16,1381.5,1381.5,1381.5,1381.5,1
20120901|2012-04-16 09:30,16,1379.25,1381,1375.5,1376,117
20120901|2012-04-16 10:00,16,1376,1377.5,1375.25,1376.75,152
20120901|2012-04-16 10:30,16,1376.5,1377.5,1375.25,1375.5,40
20120901|2012-04-16 11:00,16,1375.75,1377,1374.5,1377,105
20120901|2012-04-16 11:30,16,1376,1376,1375.25,1376,17
20120901|2012-04-16 12:00,16,1377,1379.5,1376.5,1379.5,50
20120901|2012-04-16 12:30,16,1379.5,1381.5,1379.25,1379.75,138
20120901|2012-04-16 13:00,16,1379,1382.25,1378.75,1380.75,209
20120901|2012-04-16 18:00,17,1379.25,1379.25,1379.25,1379.25,1
20120901|2012-04-16 20:00,17,1381,1381,1381,1381,3
20120901|2012-04-16 20:30,17,1383.5,1385,1383.5,1384,4
20120901|2012-04-17 04:30,17,1385.75,1385.75,1385.75,1385.75,11
20120901|2012-04-17 05:00,17,1386,1386,1386,1386,8
20120901|2012-04-17 05:30,17,1386,1386,1386,1386,2
20120901|2012-04-17 06:00,17,1387.75,1387.75,1387.75,1387.75,1
20120901|2012-04-17 07:00,17,1385,1385,1384.75,1384.75,2
20120901|2012-04-17 09:30,17,1386,1393.5,1386,1392,235
20120901|2012-04-17 10:00,17,1392.5,1392.75,1391.75,1392,230
20120901|2012-04-17 10:30,17,1391.25,1391.5,1389,1389,193
20120901|2012-04-17 11:00,17,1389.25,1389.75,1388,1388.25,120
20120901|2012-04-17 11:30,17,1388.5,1389,1387.25,1387.75,111
20120901|2012-04-17 12:00,17,1388.5,1388.5,1386.5,1386.5,81
20120901|2012-04-17 12:30,17,1386.5,1386.75,1384.75,1385,67
20120901|2012-04-17 13:00,17,1385.25,1386.5,1383,1385.75,91
20120901|2012-04-17 20:30,18,1390.25,1390.25,1390.25,1390.25,1
20120901|2012-04-18 02:00,18,1379,1379,1378.75,1378.75,2
20120901|2012-04-18 02:30,18,1378.75,1378.75,1378,1378.25,7
20120901|2012-04-18 04:00,18,1377.75,1378,1377.25,1377.25,5
20120901|2012-04-18 04:30,18,1376.25,1376.25,1375.25,1375.25,2
20120901|2012-04-18 05:30,18,1376.5,1376.5,1376.5,1376.5,1
20120901|2012-04-18 07:00,18,1375.25,1375.25,1373.75,1374,11
20120901|2012-04-18 09:30,18,1372,1373.25,1366.75,1368,129
20120901|2012-04-18 10:00,18,1366.25,1369.25,1363.75,1369,158
20120901|2012-04-18 10:30,18,1368.75,1370.75,1367.75,1370.75,25
20120901|2012-04-18 11:00,18,1371.25,1372,1368.75,1370.75,22
20120901|2012-04-18 11:30,18,1370.5,1371,1369.75,1370.75,77
20120901|2012-04-18 12:00,18,1370,1371,1370,1370.75,26
20120901|2012-04-18 12:30,18,1370.75,1371,1367.25,1367.5,115
20120901|2012-04-18 13:00,18,1366.75,1370,1366.25,1369.75,71
20120901|2012-04-18 18:00,19,1373,1373,1373,1373,2
20120901|2012-04-18 19:00,19,1373,1373,1373,1373,1
20120901|2012-04-18 19:30,19,1374,1374,1374,1374,1
20120901|2012-04-18 20:00,19,1374,1374,1373,1373,3
20120901|2012-04-19 02:00,19,1380,1380.75,1379.5,1380.5,7
20120901|2012-04-19 03:30,19,1382,1382,1382,1382,4
20120901|2012-04-19 04:00,19,1385,1385.5,1385,1385.5,9
20120901|2012-04-19 04:30,19,1385.25,1385.25,1385.25,1385.25,3
20120901|2012-04-19 05:00,19,1385.5,1386.75,1383.75,1383.75,56
20120901|2012-04-19 05:30,19,1383,1383,1382.5,1382.5,16
20120901|2012-04-19 06:00,19,1382.5,1382.5,1382.5,1382.5,3
20120901|2012-04-19 07:00,19,1382,1382.5,1382,1382.5,5
20120901|2012-04-19 09:30,19,1382,1388.75,1382,1382.75,182
20120901|2012-04-19 10:00,19,1381.25,1383.75,1381,1381.75,60
20120901|2012-04-19 10:30,19,1380.25,1381.75,1378.75,1379.75,64
20120901|2012-04-19 11:00,19,1379.75,1379.75,1377.25,1377.5,83
20120901|2012-04-19 11:30,19,1377.25,1379.25,1376,1376,75
20120901|2012-04-19 12:00,19,1376.25,1376.25,1375,1375.25,15
20120901|2012-04-19 12:30,19,1372.75,1372.75,1367.25,1371.25,153
20120901|2012-04-19 13:00,19,1372.75,1376.5,1371,1375.25,86
20120901|2012-04-19 18:30,20,1378.75,1378.75,1378.75,1378.75,1
20120901|2012-04-19 19:30,20,1377,1378,1377,1378,8
20120901|2012-04-19 20:00,20,1378,1378,1378,1378,55
20120901|2012-04-19 21:00,20,1377.25,1377.75,1377.25,1377.75,2
20120901|2012-04-20 00:30,20,1379.5,1381,1379.5,1381,6
20120901|2012-04-20 02:30,20,1378.5,1378.5,1378.5,1378.5,2
20120901|2012-04-20 06:30,20,1382.25,1382.25,1382.25,1382.25,1
20120901|2012-04-20 07:00,20,1382.75,1382.75,1382.25,1382.25,2
20120901|2012-04-20 09:30,20,1381.25,1383.5,1378.75,1382.25,28
20120901|2012-04-20 10:00,20,1381.75,1382,1377.75,1378.25,45
20120901|2012-04-20 10:30,20,1378,1379,1375.25,1377.5,51
20120901|2012-04-20 11:00,20,1378.25,1382.5,1377.25,1382.5,46
20120901|2012-04-20 11:30,20,1379.5,1384.75,1379.5,1383.25,85
20120901|2012-04-20 12:00,20,1384,1391.25,1383.75,1387.75,173
20120901|2012-04-20 12:30,20,1388.25,1396.25,1388,1392.25,156
20120901|2012-04-20 13:00,20,1392.25,1404.5,1389.75,1404.5,91
20120901|2012-04-22 18:00,23,1396.75,1401.75,1395.75,1400.75,93
20120901|2012-04-22 19:00,23,1400,1400,1400,1400,2
20120901|2012-04-22 20:30,23,1401.25,1401.25,1401.25,1401.25,2
20120901|2012-04-22 21:00,23,1401.75,1401.75,1401.25,1401.25,6
20120901|2012-04-23 00:30,23,1400.75,1401,1400.75,1401,4
20120901|2012-04-23 01:00,23,1401,1401,1401,1401,2
20120901|2012-04-23 01:30,23,1400.5,1400.5,1400,1400.25,4
20120901|2012-04-23 02:00,23,1395.5,1395.5,1395.5,1395.5,1
20120901|2012-04-23 02:30,23,1393.25,1393.25,1393.25,1393.25,3
20120901|2012-04-23 04:00,23,1393.5,1393.75,1393.5,1393.5,5
20120901|2012-04-23 05:00,23,1393.75,1393.75,1393,1393,6
20120901|2012-04-23 07:00,23,1391.5,1391.5,1391.25,1391.25,9
20120901|2012-04-23 09:30,23,1392.25,1395.75,1388.5,1392,317
20120901|2012-04-23 10:00,23,1392,1395.5,1390.5,1390.75,180
20120901|2012-04-23 10:30,23,1390.75,1393.5,1389.25,1391.5,462
20120901|2012-04-23 11:00,23,1391.25,1391.5,1390,1390.75,42
20120901|2012-04-23 11:30,23,1390.5,1391,1389.5,1389.5,91
20120901|2012-04-23 12:00,23,1389.25,1390.75,1389.25,1390.25,27
20120901|2012-04-23 12:30,23,1390.25,1390.5,1383.5,1384,313
20120901|2012-04-23 13:00,23,1385.5,1385.75,1381.75,1381.75,57
20120901|2012-04-23 19:30,24,1383.75,1383.75,1383.75,1383.75,1
20120901|2012-04-23 20:00,24,1385.75,1389.5,1385.75,1389.5,10
20120901|2012-04-23 20:30,24,1391.75,1391.75,1391.75,1391.75,3
20120901|2012-04-23 21:30,24,1390.25,1390.25,1389,1389.25,3
20120901|2012-04-23 22:00,24,1388,1388,1387,1387,3
20120901|2012-04-24 00:30,24,1386,1386,1385.75,1385.75,2
20120901|2012-04-24 03:00,24,1390,1390,1390,1390,4
20120901|2012-04-24 05:30,24,1389,1389,1389,1389,1
20120901|2012-04-24 06:00,24,1390,1390,1390,1390,20
20120901|2012-04-24 07:00,24,1391.25,1391.5,1390,1391.25,60
20120901|2012-04-24 09:30,24,1391.25,1394.5,1390.5,1392,281
20120901|2012-04-24 10:00,24,1391.5,1394.25,1391.5,1393.25,196
20120901|2012-04-24 10:30,24,1393.5,1399.5,1392.75,1396.25,167
20120901|2012-04-24 11:00,24,1396,1400,1395.5,1397.75,224
20120901|2012-04-24 11:30,24,1397.75,1402.25,1396.75,1402.25,253
20120901|2012-04-24 12:00,24,1401.75,1402.25,1396.75,1398.75,130
20120901|2012-04-24 12:30,24,1399,1400,1396.5,1396.5,147
20120901|2012-04-24 13:00,24,1394.5,1399.5,1394.25,1399.25,108
20120901|2012-04-24 18:00,25,1398.75,1398.75,1398.75,1398.75,1
20120901|2012-04-24 18:30,25,1401,1401,1401,1401,1
20120901|2012-04-24 19:30,25,1401.5,1403.75,1401.5,1403.75,7
20120901|2012-04-24 20:00,25,1405.75,1405.75,1405,1405,2
20120901|2012-04-24 21:30,25,1404,1404,1404,1404,1
20120901|2012-04-24 22:00,25,1405.5,1405.5,1405.5,1405.5,1
20120901|2012-04-25 00:30,25,1403,1404.25,1403,1404,3
20120901|2012-04-25 02:00,25,1406,1406,1406,1406,1
20120901|2012-04-25 03:00,25,1407.75,1407.75,1407.75,1407.75,1
20120901|2012-04-25 03:30,25,1406.25,1408.75,1406.25,1408.75,3
20120901|2012-04-25 04:00,25,1409,1414.25,1409,1414.25,14
20120901|2012-04-25 04:30,25,1413.5,1413.5,1413,1413.25,5
20120901|2012-04-25 05:00,25,1416,1416,1414,1414.5,5
20120901|2012-04-25 05:30,25,1417.75,1420.25,1417,1420.25,13
20120901|2012-04-25 06:30,25,1415.75,1415.75,1414.75,1414.75,2
20120901|2012-04-25 07:00,25,1417.5,1418.25,1415,1418,123
20120901|2012-04-25 09:30,25,1416.5,1420.5,1408.75,1411,509
20120901|2012-04-25 10:00,25,1411.25,1411.5,1405,1406.25,142
20120901|2012-04-25 10:30,25,1406.75,1410.5,1406.75,1407.5,150
20120901|2012-04-25 11:00,25,1407.75,1410.25,1406.75,1408.25,25
20120901|2012-04-25 11:30,25,1408.5,1408.5,1405.25,1405.25,38
20120901|2012-04-25 12:00,25,1404.75,1406.25,1402.25,1406.25,93
20120901|2012-04-25 12:30,25,1407.5,1408.25,1404.25,1404.75,87
20120901|2012-04-25 13:00,25,1405.75,1412.5,1404.5,1411,75
20120901|2012-04-25 18:00,26,1411,1411,1408.75,1411,21
20120901|2012-04-25 18:30,26,1409.5,1409.5,1409.5,1409.5,3
20120901|2012-04-25 19:30,26,1407.5,1408,1407.25,1407.25,10
20120901|2012-04-25 20:00,26,1405.75,1405.75,1400,1400.5,37
20120901|2012-04-25 20:30,26,1401.25,1401.5,1399.25,1401.5,5
20120901|2012-04-25 21:30,26,1401,1401.5,1401,1401.5,3
20120901|2012-04-25 23:30,26,1400.75,1400.75,1400.75,1400.75,1
20120901|2012-04-26 00:30,26,1399.75,1402.75,1399.75,1402.75,3
20120901|2012-04-26 01:30,26,1403,1403,1403,1403,1
20120901|2012-04-26 02:00,26,1406.25,1406.25,1406.25,1406.25,2
20120901|2012-04-26 02:30,26,1410.5,1411.75,1410.5,1411.75,4
20120901|2012-04-26 03:00,26,1410.75,1411,1409.25,1409.25,11
20120901|2012-04-26 04:00,26,1411,1411,1411,1411,1
20120901|2012-04-26 05:30,26,1411,1411,1410,1410,7
20120901|2012-04-26 06:00,26,1409.5,1409.5,1409.25,1409.25,2
20120901|2012-04-26 07:00,26,1409.5,1409.5,1407.5,1407.75,4
20120901|2012-04-26 09:30,26,1409,1411.5,1402.75,1407,93
20120901|2012-04-26 10:00,26,1406.75,1408.25,1400.75,1402,73
20120901|2012-04-26 10:30,26,1402.25,1402.25,1395.75,1397.75,181
20120901|2012-04-26 11:00,26,1398,1398.5,1397.25,1398.5,25
20120901|2012-04-26 11:30,26,1398,1400,1397,1399.75,44
20120901|2012-04-26 12:00,26,1399.75,1403,1399.75,1400.75,102
20120901|2012-04-26 12:30,26,1400.75,1403.75,1399.25,1403.25,138
20120901|2012-04-26 13:00,26,1402.75,1405.25,1399.25,1400,50
20120901|2012-04-26 18:00,27,1407,1407,1407,1407,1
20120901|2012-04-26 20:00,27,1407,1407,1407,1407,1
20120901|2012-04-26 21:30,27,1407,1407,1407,1407,2
20120901|2012-04-26 22:00,27,1406.5,1406.5,1405.75,1405.75,12
20120901|2012-04-26 23:30,27,1406.25,1406.25,1406.25,1406.25,1
20120901|2012-04-27 00:30,27,1408.5,1408.5,1408.5,1408.5,2
20120901|2012-04-27 01:30,27,1406.75,1406.75,1406.75,1406.75,1
20120901|2012-04-27 02:00,27,1408.25,1408.25,1408.25,1408.25,1
20120901|2012-04-27 03:00,27,1409.75,1409.75,1409.75,1409.75,1
20120901|2012-04-27 04:30,27,1409.75,1410,1409.75,1410,2
20120901|2012-04-27 05:30,27,1409.75,1411.75,1409.75,1411.5,24
20120901|2012-04-27 06:00,27,1411.5,1411.5,1411.25,1411.5,8
20120901|2012-04-27 06:30,27,1412.25,1412.25,1412.25,1412.25,6
20120901|2012-04-27 07:00,27,1411.5,1412,1411.5,1412,2
20120901|2012-04-27 09:30,27,1411.5,1422.5,1411.25,1419.25,137
20120901|2012-04-27 10:00,27,1419,1421,1417,1420.25,38
20120901|2012-04-27 10:30,27,1420,1420,1417,1417.5,206
20120901|2012-04-27 11:00,27,1417.25,1417.75,1411.5,1412.5,423
20120901|2012-04-27 11:30,27,1413,1416,1412.75,1414.5,175
20120901|2012-04-27 12:00,27,1416,1416,1412,1412.5,120
20120901|2012-04-27 12:30,27,1412.75,1412.75,1409,1409,65
20120901|2012-04-27 13:00,27,1407.25,1410.5,1404.75,1408.75,130
20120901|2012-04-29 18:00,30,1410,1410,1410,1410,2
20120901|2012-04-29 18:30,30,1410,1410,1410,1410,1
20120901|2012-04-29 19:00,30,1409.75,1410,1409.75,1410,7
20120901|2012-04-29 19:30,30,1410,1410,1410,1410,4
20120901|2012-04-29 20:00,30,1410.75,1411.25,1410.75,1411.25,2
20120901|2012-04-29 21:00,30,1412,1412,1412,1412,6
20120901|2012-04-29 21:30,30,1412,1412,1412,1412,14
20120901|2012-04-30 00:00,30,1412.75,1412.75,1412.75,1412.75,1
20120901|2012-04-30 02:00,30,1413,1413,1413,1413,1
20120901|2012-04-30 02:30,30,1414.75,1414.75,1414.75,1414.75,2
20120901|2012-04-30 03:00,30,1416.75,1416.75,1416.75,1416.75,1
20120901|2012-04-30 04:30,30,1410,1410.25,1406.75,1406.75,5
20120901|2012-04-30 05:00,30,1403.25,1403.25,1403.25,1403.25,1
20120901|2012-04-30 06:00,30,1406.75,1406.75,1406.5,1406.5,2
20120901|2012-04-30 07:00,30,1406,1406,1406,1406,1
20120901|2012-04-30 09:30,30,1408,1408.75,1404,1406.75,197
20120901|2012-04-30 10:00,30,1406.75,1411.75,1406.25,1410.75,379
20120901|2012-04-30 10:30,30,1409.5,1411,1409,1410,67
20120901|2012-04-30 11:00,30,1409.5,1410.5,1409.5,1410.25,12
20120901|2012-04-30 11:30,30,1410,1411.5,1409.25,1410.75,88
20120901|2012-04-30 12:00,30,1411,1412.25,1410,1411,128
20120901|2012-04-30 12:30,30,1412,1415.75,1411.75,1415.75,90
20120901|2012-04-30 13:00,30,1416.75,1425.5,1416.75,1424.75,225
20120901|2012-04-30 18:00,1,1422,1423,1420.25,1422.75,8
20120901|2012-04-30 19:00,1,1422.5,1422.5,1422.5,1422.5,1
20120901|2012-04-30 20:00,1,1420.25,1420.25,1420.25,1420.25,1
20120901|2012-04-30 23:30,1,1422.25,1422.25,1422,1422.25,5
20120901|2012-05-01 02:00,1,1423.75,1423.75,1423.75,1423.75,1
20120901|2012-05-01 03:30,1,1423.25,1423.5,1422.75,1422.75,5
20120901|2012-05-01 04:00,1,1421.75,1421.75,1421.75,1421.75,1
20120901|2012-05-01 04:30,1,1421.5,1421.75,1420.75,1421.25,32
20120901|2012-05-01 05:00,1,1421,1421,1420,1420.25,23
20120901|2012-05-01 05:30,1,1418.5,1418.5,1417.5,1418.25,16
20120901|2012-05-01 06:00,1,1417.75,1418.25,1417.25,1418.25,6
20120901|2012-05-01 07:00,1,1419.5,1421.25,1419.5,1420.5,13
20120901|2012-05-01 09:30,1,1421.25,1428,1421.25,1424.5,210
20120901|2012-05-01 10:00,1,1426.5,1429.25,1424.5,1425.25,214
20120901|2012-05-01 10:30,1,1425,1425.5,1421.25,1425.5,59
20120901|2012-05-01 11:00,1,1425.5,1426.75,1424,1426.25,47
20120901|2012-05-01 11:30,1,1427,1427,1425.75,1425.75,8
20120901|2012-05-01 12:00,1,1426.75,1431.75,1426.5,1429.5,53
20120901|2012-05-01 12:30,1,1429.75,1431,1428.5,1429,213
20120901|2012-05-01 13:00,1,1429.25,1432.75,1429,1430.75,80
20120901|2012-05-01 19:00,2,1428.5,1430.5,1428.5,1428.5,12
20120901|2012-05-01 20:00,2,1425,1425,1423.25,1424,8
20120901|2012-05-01 20:30,2,1422.75,1422.75,1422,1422.25,8
20120901|2012-05-01 23:00,2,1423.5,1423.5,1423.5,1423.5,1
20120901|2012-05-01 23:30,2,1423.75,1424.75,1423.75,1424.75,10
20120901|2012-05-02 00:30,2,1422.75,1422.75,1422,1422,3
20120901|2012-05-02 02:30,2,1423,1423.25,1423,1423.25,4
20120901|2012-05-02 03:30,2,1422.5,1422.5,1422.5,1422.5,1
20120901|2012-05-02 04:00,2,1425,1426,1425,1426,3
20120901|2012-05-02 04:30,2,1425.75,1425.75,1425.5,1425.75,4
20120901|2012-05-02 05:00,2,1424.5,1424.5,1424.5,1424.5,1
20120901|2012-05-02 05:30,2,1424.5,1424.5,1423.25,1423.25,37
20120901|2012-05-02 06:00,2,1423.25,1425,1423.25,1425,10
20120901|2012-05-02 06:30,2,1425,1425.75,1425,1425.5,5
20120901|2012-05-02 07:00,2,1425.25,1426,1425.25,1426,2
20120901|2012-05-02 09:30,2,1425.25,1428.75,1424.5,1427.25,469
20120901|2012-05-02 10:00,2,1428.25,1432.25,1427.25,1430.75,178
20120901|2012-05-02 10:30,2,1430.5,1434.5,1428.75,1430,303
20120901|2012-05-02 11:00,2,1428.75,1428.75,1422.5,1422.75,284
20120901|2012-05-02 11:30,2,1423,1423.25,1419.5,1421.25,96
20120901|2012-05-02 12:00,2,1420.75,1422.25,1420.25,1421.75,162
20120901|2012-05-02 12:30,2,1421.25,1421.75,1410.5,1411.5,404
20120901|2012-05-02 13:00,2,1413,1413.5,1403.75,1404.5,230
20120901|2012-05-02 18:00,3,1404,1405.5,1404,1405.5,13
20120901|2012-05-02 19:00,3,1406.75,1406.75,1406.75,1406.75,7
20120901|2012-05-02 19:30,3,1405.75,1407.75,1405.5,1407.75,13
20120901|2012-05-02 20:00,3,1407.75,1410,1407,1410,24
20120901|2012-05-02 20:30,3,1410,1410,1410,1410,2
20120901|2012-05-02 21:30,3,1411.25,1411.75,1411.25,1411.75,3
20120901|2012-05-02 22:00,3,1410,1410,1408.25,1408.25,5
20120901|2012-05-03 00:30,3,1409,1409.25,1407.25,1407.25,5
20120901|2012-05-03 01:00,3,1407.5,1407.5,1405.5,1406.5,8
20120901|2012-05-03 01:30,3,1405.5,1406,1405.5,1406,3
20120901|2012-05-03 02:00,3,1406,1406,1404.5,1404.5,16
20120901|2012-05-03 02:30,3,1404.5,1404.5,1404.5,1404.5,1
20120901|2012-05-03 03:00,3,1406,1406,1406,1406,1
20120901|2012-05-03 04:00,3,1404.25,1405,1404.25,1405,6
20120901|2012-05-03 05:00,3,1405.5,1405.5,1405.5,1405.5,1
20120901|2012-05-03 06:00,3,1406,1406,1405.25,1405.25,6
20120901|2012-05-03 06:30,3,1404.25,1407.5,1404.25,1407.5,4
20120901|2012-05-03 09:30,3,1406.75,1411,1403.25,1411,191
20120901|2012-05-03 10:00,3,1410.75,1411.5,1403.25,1404,212
20120901|2012-05-03 10:30,3,1403.25,1404.25,1401.5,1403,182
20120901|2012-05-03 11:00,3,1403,1403,1399,1399.25,156
20120901|2012-05-03 11:30,3,1399,1401.5,1399,1399,94
20120901|2012-05-03 12:00,3,1397.75,1399.25,1395.5,1397.75,194
20120901|2012-05-03 12:30,3,1398.5,1399.25,1395.75,1397.25,168
20120901|2012-05-03 13:00,3,1397,1401,1396.5,1399.75,140
20120901|2012-05-03 20:00,4,1401.25,1401.75,1399.25,1401.75,18
20120901|2012-05-03 20:30,4,1402.75,1402.75,1402.75,1402.75,1
20120901|2012-05-03 23:30,4,1401.5,1401.5,1401.5,1401.5,1
20120901|2012-05-04 00:30,4,1404.5,1404.5,1404.25,1404.25,2
20120901|2012-05-04 01:30,4,1403.75,1405.25,1403.75,1405.25,4
20120901|2012-05-04 02:30,4,1405.25,1405.25,1405,1405,7
20120901|2012-05-04 03:00,4,1405.25,1405.75,1405.25,1405.75,3
20120901|2012-05-04 05:00,4,1402,1402,1402,1402,1
20120901|2012-05-04 06:30,4,1403.5,1403.5,1403.5,1403.5,2
20120901|2012-05-04 09:30,4,1397.25,1398,1385.25,1390,217
20120901|2012-05-04 10:00,4,1390,1390.5,1388.5,1388.75,153
20120901|2012-05-04 10:30,4,1388.75,1388.75,1385.25,1387,132
20120901|2012-05-04 11:00,4,1387,1397,1387,1393.5,150
20120901|2012-05-04 11:30,4,1393,1398,1393,1396.25,168
20120901|2012-05-04 12:00,4,1397.5,1400.5,1391.75,1393.5,119
20120901|2012-05-04 12:30,4,1393.5,1394,1390.25,1391.75,87
20120901|2012-05-04 13:00,4,1392.75,1400,1392.75,1398.5,204
20120901|2012-05-06 18:00,7,1393,1398,1393,1398,13
20120901|2012-05-06 18:30,7,1398.25,1398.25,1397,1397.25,11
20120901|2012-05-06 19:00,7,1398.25,1399.5,1398.25,1399,34
20120901|2012-05-06 19:30,7,1398.5,1398.75,1398.5,1398.75,3
20120901|2012-05-06 20:00,7,1395.5,1395.5,1387.5,1387.75,23
20120901|2012-05-06 20:30,7,1388.25,1388.25,1388.25,1388.25,2
20120901|2012-05-06 21:00,7,1386.25,1386.25,1386.25,1386.25,1
20120901|2012-05-06 21:30,7,1388,1389,1388,1389,4
20120901|2012-05-06 22:00,7,1388.75,1388.75,1388.75,1388.75,7
20120901|2012-05-06 23:00,7,1388,1388,1388,1388,1
20120901|2012-05-07 00:30,7,1387.25,1387.25,1387.25,1387.25,1
20120901|2012-05-07 01:00,7,1388.5,1388.5,1388.5,1388.5,3
20120901|2012-05-07 01:30,7,1388.75,1388.75,1388.75,1388.75,2
20120901|2012-05-07 07:00,7,1391.75,1392,1391.75,1392,5
20120901|2012-05-07 09:30,7,1390,1394.25,1385,1389.25,215
20120901|2012-05-07 10:00,7,1389.25,1389.25,1384.25,1388,70
20120901|2012-05-07 10:30,7,1387.25,1389,1385,1385.25,75
20120901|2012-05-07 11:00,7,1385,1385,1382,1383.5,56
20120901|2012-05-07 11:30,7,1383.25,1387,1383.25,1384.75,77
20120901|2012-05-07 12:00,7,1384.75,1385,1383.25,1384.75,15
20120901|2012-05-07 12:30,7,1385.25,1385.5,1383,1383.5,81
20120901|2012-05-07 13:00,7,1384.75,1387.25,1383.25,1384.75,110
20120901|2012-05-07 18:00,8,1389.5,1390.25,1389.5,1390,3
20120901|2012-05-07 18:30,8,1390,1390,1390,1390,1
20120901|2012-05-07 19:30,8,1387,1387,1387,1387,1
20120901|2012-05-07 20:00,8,1386.75,1387.75,1386.25,1387.5,6
20120901|2012-05-07 20:30,8,1390.5,1390.5,1390.5,1390.5,1
20120901|2012-05-08 00:30,8,1389.75,1389.75,1389.5,1389.5,2
20120901|2012-05-08 01:00,8,1391,1391,1391,1391,1
20120901|2012-05-08 01:30,8,1387.25,1387.25,1385,1385,3
20120901|2012-05-08 03:00,8,1387.5,1387.5,1387.5,1387.5,1
20120901|2012-05-08 03:30,8,1387,1387,1387,1387,6
20120901|2012-05-08 04:30,8,1390,1390,1390,1390,1
20120901|2012-05-08 06:00,8,1389.75,1389.75,1389.75,1389.75,1
20120901|2012-05-08 06:30,8,1387.5,1387.5,1387.5,1387.5,1
20120901|2012-05-08 09:30,8,1385.5,1388,1381.25,1384.75,126
20120901|2012-05-08 10:00,8,1384,1384,1367.75,1374.75,260
20120901|2012-05-08 10:30,8,1374.5,1377.25,1373,1373.75,97
20120901|2012-05-08 11:00,8,1374.5,1376,1373,1373.5,122
20120901|2012-05-08 11:30,8,1374,1374.5,1373.25,1373.25,93
20120901|2012-05-08 12:00,8,1372.75,1372.75,1367.5,1369.25,114
20120901|2012-05-08 12:30,8,1371.25,1372,1369,1371,192
20120901|2012-05-08 13:00,8,1369.5,1370,1367,1367.75,119
20120901|2012-05-08 20:00,9,1374.25,1374.25,1374.25,1374.25,1
20120901|2012-05-08 20:30,9,1373.5,1373.5,1373.25,1373.25,3
20120901|2012-05-08 21:30,9,1367.5,1367.5,1367.5,1367.5,50
20120901|2012-05-09 00:30,9,1366.75,1366.75,1366.75,1366.75,2
20120901|2012-05-09 01:00,9,1369,1369.25,1369,1369,4
20120901|2012-05-09 01:30,9,1370,1370.25,1369.25,1369.25,6
20120901|2012-05-09 02:00,9,1369.5,1369.75,1369.5,1369.5,5
20120901|2012-05-09 04:30,9,1365,1365,1364.5,1364.5,10
20120901|2012-05-09 06:00,9,1362.25,1362.25,1361,1361,2
20120901|2012-05-09 06:30,9,1362.75,1362.75,1362,1362,7
20120901|2012-05-09 07:00,9,1362,1362.25,1361.5,1362,34
20120901|2012-05-09 09:30,9,1352.5,1362,1350.75,1359.25,373
20120901|2012-05-09 10:00,9,1359,1367,1358.75,1363,196
20120901|2012-05-09 10:30,9,1362.25,1369,1360.75,1369,90
20120901|2012-05-09 11:00,9,1368,1368,1364.75,1367,161
20120901|2012-05-09 11:30,9,1365.75,1365.75,1363,1364.25,37
20120901|2012-05-09 12:00,9,1363.75,1364.5,1362.5,1362.5,58
20120901|2012-05-09 12:30,9,1363.75,1367,1362.5,1364.5,415
20120901|2012-05-09 13:00,9,1364.25,1364.75,1359,1361.5,578
20120901|2012-05-09 20:00,10,1369.5,1370.5,1369.5,1370.5,11
20120901|2012-05-09 20:30,10,1370.75,1370.75,1370.75,1370.75,1
20120901|2012-05-09 21:30,10,1369,1369,1369,1369,1
20120901|2012-05-10 00:30,10,1370.25,1371.75,1370.25,1371.75,3
20120901|2012-05-10 02:00,10,1373.25,1375,1373.25,1375,4
20120901|2012-05-10 03:00,10,1374,1374,1373,1373,4
20120901|2012-05-10 03:30,10,1375,1375,1375,1375,2
20120901|2012-05-10 04:00,10,1377.5,1377.5,1377.5,1377.5,3
20120901|2012-05-10 04:30,10,1375,1375,1375,1375,1
20120901|2012-05-10 05:00,10,1375.5,1375.5,1375.5,1375.5,2
20120901|2012-05-10 06:30,10,1375.25,1377.25,1375,1377.25,10
20120901|2012-05-10 09:30,10,1387.25,1395.25,1382.5,1383,183
20120901|2012-05-10 10:00,10,1383.75,1385.25,1381,1383.25,51
20120901|2012-05-10 10:30,10,1382.5,1386,1381.75,1383.75,94
20120901|2012-05-10 11:00,10,1384,1387.75,1384,1387,159
20120901|2012-05-10 11:30,10,1387.25,1388,1385.5,1387,244
20120901|2012-05-10 12:00,10,1387.75,1388.5,1384.75,1384.75,141
20120901|2012-05-10 12:30,10,1385,1386.5,1383.75,1384.25,94
20120901|2012-05-10 13:00,10,1386.25,1389,1383.5,1389,120
20120901|2012-05-10 18:00,11,1387,1392,1387,1392,6
20120901|2012-05-10 20:00,11,1387,1387,1380,1380,4
20120901|2012-05-10 20:30,11,1379.5,1379.5,1379.5,1379.5,4
20120901|2012-05-10 21:00,11,1378,1378,1377.75,1377.75,2
20120901|2012-05-10 21:30,11,1379,1379,1377.75,1377.75,6
20120901|2012-05-10 22:00,11,1375.25,1375.25,1375.25,1375.25,1
20120901|2012-05-10 23:00,11,1375.5,1375.5,1375.5,1375.5,5
20120901|2012-05-10 23:30,11,1375.5,1375.5,1375.5,1375.5,4
20120901|2012-05-11 00:00,11,1375.5,1375.5,1374.75,1374.75,8
20120901|2012-05-11 00:30,11,1374,1374,1370,1370,103
20120901|2012-05-11 01:00,11,1368.75,1368.75,1368.75,1368.75,1
20120901|2012-05-11 01:30,11,1369.75,1369.75,1369.75,1369.75,7
20120901|2012-05-11 02:00,11,1369.75,1369.75,1369.75,1369.75,1
20120901|2012-05-11 02:30,11,1376,1376,1376,1376,17
20120901|2012-05-11 03:00,11,1378,1378,1378,1378,2
20120901|2012-05-11 05:00,11,1376,1376,1376,1376,33
20120901|2012-05-11 06:30,11,1374,1375.5,1374,1375.25,14
20120901|2012-05-11 09:30,11,1377.75,1382.75,1375.5,1378.75,277
20120901|2012-05-11 10:00,11,1379.5,1379.5,1375.75,1377.5,90
20120901|2012-05-11 10:30,11,1377.25,1377.75,1372.25,1373,27
20120901|2012-05-11 11:00,11,1373.5,1373.5,1353,1353.5,441
20120901|2012-05-11 11:30,11,1355,1363.5,1355,1356.75,104
20120901|2012-05-11 12:00,11,1357.25,1357.75,1354.25,1357,139
20120901|2012-05-11 12:30,11,1355,1358.25,1353,1353.5,82
20120901|2012-05-11 13:00,11,1354,1357,1348.5,1348.75,207
20120901|2012-05-13 18:00,14,1351,1351.25,1347.25,1347.25,14
20120901|2012-05-13 18:30,14,1346.75,1346.75,1344,1344,3
20120901|2012-05-13 19:00,14,1344,1344.25,1344,1344,5
20120901|2012-05-13 19:30,14,1346.5,1347.25,1346.5,1347.25,3
20120901|2012-05-13 20:00,14,1347.75,1348.25,1346.75,1348.25,4
20120901|2012-05-13 20:30,14,1345.25,1345.25,1335,1335,4
20120901|2012-05-13 21:00,14,1337.5,1341.5,1337.5,1341.5,8
20120901|2012-05-13 21:30,14,1338.25,1341,1337,1340,78
20120901|2012-05-13 22:00,14,1340.5,1340.5,1337.75,1338,91
20120901|2012-05-13 22:30,14,1338,1338,1338,1338,1
20120901|2012-05-14 00:30,14,1341.75,1342,1338,1338,17
20120901|2012-05-14 01:00,14,1338,1338,1338,1338,2
20120901|2012-05-14 01:30,14,1336,1336,1335.75,1335.75,3
20120901|2012-05-14 04:00,14,1333.5,1333.5,1333.25,1333.25,2
20120901|2012-05-14 05:30,14,1330,1330.5,1330,1330.5,4
20120901|2012-05-14 06:00,14,1330,1330,1330,1330,1
20120901|2012-05-14 09:30,14,1330,1337.75,1329,1331.5,136
20120901|2012-05-14 10:00,14,1331.5,1337.5,1330.75,1337.5,133
20120901|2012-05-14 10:30,14,1336.5,1339.5,1335,1338.5,141
20120901|2012-05-14 11:00,14,1338.5,1340,1336.25,1337.5,77
20120901|2012-05-14 11:30,14,1337.5,1338.5,1336,1338,97
20120901|2012-05-14 12:00,14,1338.25,1339.25,1336.75,1337.5,53
20120901|2012-05-14 12:30,14,1338,1338,1330.75,1333.25,194
20120901|2012-05-14 13:00,14,1333,1335.5,1327.5,1330,62
20120901|2012-05-14 18:00,15,1328.75,1328.75,1328.5,1328.5,4
20120901|2012-05-14 18:30,15,1329,1329.25,1329,1329,4
20120901|2012-05-14 19:00,15,1329,1329,1329,1329,1
20120901|2012-05-14 19:30,15,1326,1326,1324.25,1324.25,11
20120901|2012-05-14 20:00,15,1324,1328.5,1324,1328.25,27
20120901|2012-05-14 20:30,15,1332.5,1333.75,1332.25,1333.75,8
20120901|2012-05-14 21:30,15,1330.75,1330.75,1330.75,1330.75,1
20120901|2012-05-14 22:00,15,1334,1334,1334,1334,1
20120901|2012-05-14 23:30,15,1331.25,1331.25,1331.25,1331.25,1
20120901|2012-05-15 00:30,15,1327.75,1327.75,1327,1327,3
20120901|2012-05-15 02:00,15,1335.5,1335.5,1335.5,1335.5,10
20120901|2012-05-15 03:00,15,1339,1344.25,1339,1344.25,13
20120901|2012-05-15 05:30,15,1345,1345.75,1345,1345.75,32
20120901|2012-05-15 09:30,15,1341,1341,1332.5,1333.75,195
20120901|2012-05-15 10:00,15,1333,1333.5,1327.25,1329.25,191
20120901|2012-05-15 10:30,15,1328.75,1338.25,1328.75,1337.75,80
20120901|2012-05-15 11:00,15,1337.5,1342,1337.5,1338,97
20120901|2012-05-15 11:30,15,1339.25,1340.25,1337,1340,252
20120901|2012-05-15 12:00,15,1340,1342.25,1338.75,1342,279
20120901|2012-05-15 12:30,15,1342,1346.75,1340.25,1346.75,288
20120901|2012-05-15 13:00,15,1347,1347,1341,1341,337
20120901|2012-05-15 18:00,16,1340,1340,1339.5,1339.5,8
20120901|2012-05-15 18:30,16,1342,1342.25,1342,1342.25,2
20120901|2012-05-15 19:00,16,1341,1341,1341,1341,2
20120901|2012-05-15 20:00,16,1337.75,1343,1337.75,1342.75,19
20120901|2012-05-15 20:30,16,1342,1342.25,1340,1340,8
20120901|2012-05-15 21:00,16,1339.25,1339.25,1339.25,1339.25,2
20120901|2012-05-15 21:30,16,1337.5,1337.5,1337.5,1337.5,1
20120901|2012-05-15 22:00,16,1335.75,1337.25,1335.75,1336,8
20120901|2012-05-16 00:00,16,1333.5,1333.5,1333.5,1333.5,2
20120901|2012-05-16 00:30,16,1332,1332,1329.5,1329.5,14
20120901|2012-05-16 01:30,16,1319.25,1322.25,1319.25,1322.25,7
20120901|2012-05-16 02:00,16,1319.75,1319.75,1319.75,1319.75,2
20120901|2012-05-16 03:00,16,1319.25,1321.25,1319.25,1321.25,5
20120901|2012-05-16 04:30,16,1321.5,1321.5,1320,1320,7
20120901|2012-05-16 05:00,16,1319.75,1319.75,1319.5,1319.5,2
20120901|2012-05-16 06:00,16,1325,1325,1324,1324,7
20120901|2012-05-16 06:30,16,1326.5,1327,1326.5,1327,2
20120901|2012-05-16 07:00,16,1326.5,1326.5,1326,1326,2
20120901|2012-05-16 09:30,16,1331.75,1337,1329.75,1332.5,370
20120901|2012-05-16 10:00,16,1332.25,1338,1331.5,1335,632
20120901|2012-05-16 10:30,16,1340.25,1342,1339,1340.25,141
20120901|2012-05-16 11:00,16,1340.5,1340.75,1334,1334,174
20120901|2012-05-16 11:30,16,1336,1339.5,1335.25,1338.5,68
20120901|2012-05-16 12:00,16,1338,1340.5,1333.5,1336.75,74
20120901|2012-05-16 12:30,16,1336.75,1338.75,1334.25,1338.75,149
20120901|2012-05-16 13:00,16,1338.75,1342.25,1338.5,1340.75,176
20120901|2012-05-16 19:00,17,1343.25,1349.5,1343.25,1349.5,6
20120901|2012-05-16 19:30,17,1348.5,1348.5,1348.5,1348.5,1
20120901|2012-05-16 20:00,17,1347.25,1350.75,1347.25,1350.75,22
20120901|2012-05-16 20:30,17,1348.5,1350,1345,1345,16
20120901|2012-05-16 21:00,17,1345.75,1345.75,1345.75,1345.75,1
20120901|2012-05-16 21:30,17,1346.25,1347.25,1344,1344,19
20120901|2012-05-16 22:00,17,1341.5,1343.25,1340.75,1340.75,21
20120901|2012-05-16 22:30,17,1344.25,1344.25,1344.25,1344.25,5
20120901|2012-05-16 23:00,17,1343,1343.75,1342.75,1343.5,6
20120901|2012-05-17 00:30,17,1345.25,1349.5,1345.25,1348.75,12
20120901|2012-05-17 01:30,17,1347.5,1347.5,1347.5,1347.5,1
20120901|2012-05-17 04:30,17,1348.5,1348.5,1348.5,1348.5,5
20120901|2012-05-17 05:30,17,1347.25,1347.25,1346.5,1346.5,3
20120901|2012-05-17 06:30,17,1347.5,1347.5,1347.5,1347.5,5
20120901|2012-05-17 07:00,17,1348,1348,1348,1348,21
20120901|2012-05-17 09:30,17,1350.25,1356.75,1349.25,1355,284
20120901|2012-05-17 10:00,17,1355,1359.5,1353.75,1356.25,111
20120901|2012-05-17 10:30,17,1357,1357.25,1352.25,1352.5,67
20120901|2012-05-17 11:00,17,1352.5,1357,1352.5,1352.5,128
20120901|2012-05-17 11:30,17,1352.5,1354.25,1352.25,1352.75,48
20120901|2012-05-17 12:00,17,1352.75,1352.75,1349.5,1351,65
20120901|2012-05-17 12:30,17,1351,1351.25,1348.25,1349,50
20120901|2012-05-17 13:00,17,1350.25,1351.25,1347.75,1349,52
20120901|2012-05-17 18:00,18,1345.25,1345.25,1345.25,1345.25,2
20120901|2012-05-17 18:30,18,1345.25,1345.25,1345.25,1345.25,1
20120901|2012-05-17 20:00,18,1344.25,1344.25,1342,1342,3
20120901|2012-05-17 20:30,18,1339.75,1342,1339.75,1342,6
20120901|2012-05-17 21:30,18,1343.5,1343.5,1341.75,1343,7
20120901|2012-05-17 22:00,18,1340.5,1340.5,1339,1339,2
20120901|2012-05-18 00:30,18,1338.5,1339.25,1338.5,1339.25,3
20120901|2012-05-18 02:30,18,1340.25,1341.5,1339.25,1340.5,5
20120901|2012-05-18 03:00,18,1342,1345.25,1342,1343.5,24
20120901|2012-05-18 05:00,18,1339,1339,1339,1339,1
20120901|2012-05-18 09:30,18,1344.5,1355,1343,1351.5,158
20120901|2012-05-18 10:00,18,1350.5,1350.5,1346,1348,26
20120901|2012-05-18 10:30,18,1347.75,1349.5,1343.5,1343.5,50
20120901|2012-05-18 11:00,18,1343,1346,1340.5,1346,64
20120901|2012-05-18 11:30,18,1343,1345.25,1341.25,1345.25,54
20120901|2012-05-18 12:00,18,1343.25,1344.5,1342.25,1344.25,62
20120901|2012-05-18 12:30,18,1344.5,1344.5,1336.5,1336.5,94
20120901|2012-05-18 13:00,18,1336.25,1337.5,1326.5,1328,164
20120901|2012-05-20 17:00,21,1334.75,1343.5,1333,1343.25,26
20120901|2012-05-20 17:30,21,1343.5,1343.5,1341.5,1341.5,2
20120901|2012-05-20 18:00,21,1338,1338,1338,1338,1
20120901|2012-05-20 18:30,21,1338,1338,1338,1338,1
20120901|2012-05-20 19:00,21,1341,1341.5,1341,1341.5,2
20120901|2012-05-20 20:00,21,1339,1343.5,1337.5,1343.5,12
20120901|2012-05-20 20:30,21,1343.5,1343.75,1342,1343.75,12
20120901|2012-05-20 21:00,21,1343,1343,1343,1343,3
20120901|2012-05-20 21:30,21,1341.25,1343.25,1341.25,1343.25,5
20120901|2012-05-21 00:00,21,1343.75,1343.75,1343.75,1343.75,5
20120901|2012-05-21 00:30,21,1346,1346.5,1346,1346.25,7
20120901|2012-05-21 01:00,21,1346.5,1346.5,1346.5,1346.5,1
20120901|2012-05-21 01:30,21,1345,1345.75,1345,1345.75,4
20120901|2012-05-21 02:30,21,1341.75,1341.75,1341.75,1341.75,1
20120901|2012-05-21 03:30,21,1347.25,1348.25,1347.25,1348.25,2
20120901|2012-05-21 04:30,21,1341.75,1341.75,1341.5,1341.5,2
20120901|2012-05-21 05:00,21,1340,1340,1340,1340,1
20120901|2012-05-21 07:00,21,1340,1340,1340,1340,1
20120901|2012-05-21 07:30,21,1340.25,1340.25,1339,1339,2
20120901|2012-05-21 08:00,21,1337.75,1337.75,1337.75,1337.75,1
20120901|2012-05-21 08:30,21,1342.5,1342.5,1342.5,1342.5,1
20120901|2012-05-21 09:00,21,1344.25,1344.25,1341.25,1342,28
20120901|2012-05-21 09:30,21,1344,1348,1338.75,1347.25,165
20120901|2012-05-21 10:00,21,1348.5,1353,1346.25,1346.25,33
20120901|2012-05-21 10:30,21,1346,1348.75,1343.75,1346.25,46
20120901|2012-05-21 11:00,21,1347,1348.75,1346,1348.75,97
20120901|2012-05-21 11:30,21,1349.25,1350.5,1349.25,1350.5,16
20120901|2012-05-21 12:00,21,1349.75,1350.5,1349,1349,43
20120901|2012-05-21 12:30,21,1348.25,1348.25,1344.75,1345,34
20120901|2012-05-21 13:00,21,1345.75,1347.75,1343.75,1345,56
20120901|2012-05-21 13:30,21,1343.25,1343.25,1342,1342.25,19
20120901|2012-05-21 17:00,22,1341,1341,1341,1341,1
20120901|2012-05-21 17:30,22,1340,1340,1340,1340,1
20120901|2012-05-21 20:00,22,1340.25,1341.75,1340,1341.75,3
20120901|2012-05-21 20:30,22,1340.75,1344,1340.75,1344,4
20120901|2012-05-21 22:00,22,1347.25,1347.25,1347.25,1347.25,1
20120901|2012-05-22 00:30,22,1347.5,1348,1347.5,1348,3
20120901|2012-05-22 02:30,22,1349.25,1349.25,1349,1349,2
20120901|2012-05-22 03:00,22,1350,1350,1350,1350,1
20120901|2012-05-22 08:30,22,1338.25,1339,1338.25,1338.25,13
20120901|2012-05-22 09:00,22,1340.25,1343.25,1340.25,1343.25,9
20120901|2012-05-22 09:30,22,1346,1348,1330.75,1330.75,81
20120901|2012-05-22 10:00,22,1330.25,1330.25,1324,1329.5,57
20120901|2012-05-22 10:30,22,1329,1330.75,1326.5,1326.5,42
20120901|2012-05-22 11:00,22,1323,1325.5,1321.5,1325.5,26
20120901|2012-05-22 11:30,22,1325,1325.75,1310.75,1318,174
20120901|2012-05-22 12:00,22,1317.5,1318.25,1313.5,1313.5,94
20120901|2012-05-22 12:30,22,1315,1320.25,1314.75,1318.5,137
20120901|2012-05-22 13:00,22,1317.5,1317.75,1311,1314,494
20120901|2012-05-22 13:30,22,1315,1315.5,1313.5,1314.25,7
20120901|2012-05-22 17:00,23,1313,1314,1312,1312,4
20120901|2012-05-22 17:30,23,1313.75,1314.75,1313.75,1314.75,7
20120901|2012-05-22 18:00,23,1314.75,1315.25,1314.75,1315.25,4
20120901|2012-05-22 18:30,23,1315.5,1315.5,1314.5,1314.5,4
20120901|2012-05-22 19:00,23,1314,1314,1314,1314,1
20120901|2012-05-22 19:30,23,1311.75,1312,1311.75,1312,4
20120901|2012-05-22 20:00,23,1307.75,1309,1307.75,1308.25,6
20120901|2012-05-22 21:00,23,1306.5,1307,1306.5,1307,2
20120901|2012-05-22 21:30,23,1306.5,1306.5,1306.25,1306.25,3
20120901|2012-05-22 22:00,23,1305.75,1305.75,1305.75,1305.75,1
20120901|2012-05-22 23:30,23,1307.25,1307.25,1307.25,1307.25,1
20120901|2012-05-23 00:30,23,1304.25,1305,1304.25,1305,4
20120901|2012-05-23 01:30,23,1301.25,1302,1301.25,1302,2
20120901|2012-05-23 02:30,23,1300.5,1300.5,1300.5,1300.5,2
20120901|2012-05-23 03:00,23,1296.5,1296.5,1296.5,1296.5,1
20120901|2012-05-23 03:30,23,1295,1295,1295,1295,65
20120901|2012-05-23 04:00,23,1297,1297,1296.75,1296.75,20
20120901|2012-05-23 04:30,23,1296.25,1296.5,1296.25,1296.5,2
20120901|2012-05-23 05:00,23,1296.5,1296.5,1296.5,1296.5,2
20120901|2012-05-23 06:00,23,1296.5,1298.5,1296.5,1298.5,60
20120901|2012-05-23 06:30,23,1298,1300.25,1298,1300.25,13
20120901|2012-05-23 07:00,23,1298.25,1298.25,1298.25,1298.25,1
20120901|2012-05-23 07:30,23,1296.75,1296.75,1288.25,1290.75,19
20120901|2012-05-23 08:00,23,1294.5,1294.75,1290.25,1290.25,8
20120901|2012-05-23 08:30,23,1291.5,1291.5,1288.75,1289,9
20120901|2012-05-23 09:00,23,1290.75,1290.75,1287.5,1287.5,4
20120901|2012-05-23 09:30,23,1289.5,1302.75,1289.5,1302,130
20120901|2012-05-23 10:00,23,1299.75,1303.5,1299.25,1300.25,61
20120901|2012-05-23 10:30,23,1301.25,1301.5,1296.5,1297,144
20120901|2012-05-23 11:00,23,1297,1300.5,1296.25,1300.25,97
20120901|2012-05-23 11:30,23,1299.25,1299.25,1291.25,1292.5,136
20120901|2012-05-23 12:00,23,1290.75,1295.75,1288,1295,247
20120901|2012-05-23 12:30,23,1297.75,1297.75,1291.5,1296.5,116
20120901|2012-05-23 13:00,23,1296.5,1298,1291.75,1296.5,274
20120901|2012-05-23 13:30,23,1296.25,1299,1296,1297.5,24
20120901|2012-05-23 17:00,24,1306,1307.75,1305.75,1307.25,26
20120901|2012-05-23 18:30,24,1303.5,1303.5,1303.5,1303.5,1
20120901|2012-05-23 20:00,24,1308,1310,1308,1310,2
20120901|2012-05-23 20:30,24,1307.75,1307.75,1305.5,1305.5,4
20120901|2012-05-23 21:00,24,1305.75,1307,1305.75,1305.75,8
20120901|2012-05-23 23:30,24,1306.75,1306.75,1305.75,1305.75,2
20120901|2012-05-24 00:30,24,1305.75,1309.25,1305.75,1309.25,6
20120901|2012-05-24 02:00,24,1311.75,1311.75,1311.75,1311.75,1
20120901|2012-05-24 02:30,24,1307,1307,1307,1307,1
20120901|2012-05-24 04:30,24,1305,1305,1305,1305,2
20120901|2012-05-24 06:00,24,1306.25,1306.25,1306,1306,10
20120901|2012-05-24 06:30,24,1307.75,1307.75,1306.5,1306.5,2
20120901|2012-05-24 07:00,24,1306,1306.5,1305.75,1306.5,33
20120901|2012-05-24 07:30,24,1307,1312.75,1307,1312.75,12
20120901|2012-05-24 08:00,24,1313,1313.25,1312.25,1313.25,11
20120901|2012-05-24 08:30,24,1311.25,1312.5,1310,1312.5,28
20120901|2012-05-24 09:00,24,1312,1312.5,1311.25,1311.5,43
20120901|2012-05-24 09:30,24,1310.75,1312.25,1307,1307,298
20120901|2012-05-24 10:00,24,1307.75,1315,1307.75,1315,15
20120901|2012-05-24 10:30,24,1314,1314,1308,1312,89
20120901|2012-05-24 11:00,24,1313,1319,1313,1319,106
20120901|2012-05-24 11:30,24,1316.25,1316.75,1310,1310.25,60
20120901|2012-05-24 12:00,24,1311,1313.75,1307.25,1307.25,53
20120901|2012-05-24 12:30,24,1307.5,1309,1302,1308.75,385
20120901|2012-05-24 13:00,24,1308.25,1315,1308.25,1312.75,600
20120901|2012-05-24 13:30,24,1313.75,1314.5,1312.25,1314.5,37
20120901|2012-05-24 19:30,25,1313.75,1313.75,1313.75,1313.75,1
20120901|2012-05-24 20:00,25,1313.25,1314,1312.5,1312.5,17
20120901|2012-05-24 22:00,25,1308,1308.75,1308,1308.75,4
20120901|2012-05-24 22:30,25,1308,1308,1308,1308,2
20120901|2012-05-25 00:30,25,1310.5,1311,1310.5,1311,2
20120901|2012-05-25 04:00,25,1320,1320.25,1320,1320.25,6
20120901|2012-05-25 04:30,25,1317.25,1317.25,1317.25,1317.25,1
20120901|2012-05-25 05:30,25,1312.5,1312.5,1312,1312,2
20120901|2012-05-25 06:00,25,1312.5,1312.5,1312.25,1312.25,3
20120901|2012-05-25 06:30,25,1315.75,1316,1315.25,1315.25,4
20120901|2012-05-25 08:00,25,1312.25,1312.25,1312.25,1312.25,1
20120901|2012-05-25 08:30,25,1318.25,1318.5,1317.25,1317.25,12
20120901|2012-05-25 09:00,25,1317.25,1317.25,1315.25,1315.25,2
20120901|2012-05-25 09:30,25,1315.5,1321,1315.5,1318.25,384
20120901|2012-05-25 10:00,25,1318.75,1323.75,1318.75,1321.25,197
20120901|2012-05-25 10:30,25,1322.25,1322.75,1320.75,1321.75,42
20120901|2012-05-25 11:00,25,1322.25,1323,1316.75,1317.5,20
20120901|2012-05-25 11:30,25,1316.75,1317,1315.25,1315.5,17
20120901|2012-05-25 12:00,25,1316,1317.75,1315,1316.25,167
20120901|2012-05-25 12:30,25,1316.75,1320.25,1316.5,1319,231
20120901|2012-05-25 13:00,25,1319.25,1323,1318.75,1321.5,92
20120901|2012-05-25 13:30,25,1322,1323.25,1321.75,1322.5,10
20120901|2012-05-28 19:00,29,1325.75,1332.75,1325.75,1332.5,6
20120901|2012-05-28 20:00,29,1328,1328.75,1328,1328.5,3
20120901|2012-05-28 20:30,29,1325.25,1326.25,1325.25,1326.25,2
20120901|2012-05-28 21:00,29,1327,1327,1327,1327,1
20120901|2012-05-28 21:30,29,1327.25,1328.5,1327.25,1327.5,4
20120901|2012-05-29 00:30,29,1329.5,1334.5,1329.5,1334.5,9
20120901|2012-05-29 01:00,29,1336,1336.75,1336,1336.5,3
20120901|2012-05-29 01:30,29,1338,1338,1338,1338,2
20120901|2012-05-29 02:00,29,1339.25,1339.5,1338.25,1338.25,8
20120901|2012-05-29 05:00,29,1332.5,1332.5,1332.5,1332.5,1
20120901|2012-05-29 05:30,29,1331.5,1331.5,1331,1331,2
20120901|2012-05-29 06:00,29,1330.5,1330.5,1330.5,1330.5,2
20120901|2012-05-29 07:30,29,1332.5,1333.25,1332.5,1333.25,2
20120901|2012-05-29 08:00,29,1333.25,1333.25,1333.25,1333.25,1
20120901|2012-05-29 08:30,29,1333.25,1335.25,1333,1335.25,10
20120901|2012-05-29 09:00,29,1333.75,1336,1333,1335.25,70
20120901|2012-05-29 09:30,29,1336.5,1336.5,1333.25,1336.5,106
20120901|2012-05-29 10:00,29,1336.75,1338.5,1334,1334.75,228
20120901|2012-05-29 10:30,29,1334.75,1334.75,1327,1331.5,190
20120901|2012-05-29 11:00,29,1330,1330.25,1320.5,1326.75,268
20120901|2012-05-29 11:30,29,1325.25,1325.75,1322.5,1322.5,75
20120901|2012-05-29 12:00,29,1321.75,1323.75,1320,1323.75,49
20120901|2012-05-29 12:30,29,1322.5,1328.5,1321,1324.25,224
20120901|2012-05-29 13:00,29,1325,1328,1323.75,1327.25,24
20120901|2012-05-29 13:30,29,1326.25,1327.5,1326.25,1327.25,8
20120901|2012-05-29 17:00,30,1328.75,1329.75,1328.75,1329.75,3
20120901|2012-05-29 17:30,30,1332,1332,1332,1332,1
20120901|2012-05-29 18:30,30,1330.25,1330.25,1330.25,1330.25,1
20120901|2012-05-29 20:00,30,1329.5,1331.5,1329.5,1331.5,3
20120901|2012-05-29 20:30,30,1331.75,1331.75,1331.75,1331.75,2
20120901|2012-05-29 21:00,30,1332.75,1332.75,1332.75,1332.75,1
20120901|2012-05-29 21:30,30,1331.75,1332.25,1331.75,1332.25,3
20120901|2012-05-29 22:00,30,1332.25,1332.25,1332.25,1332.25,1
20120901|2012-05-29 23:00,30,1328,1328,1327.5,1327.75,3
20120901|2012-05-30 00:00,30,1327.5,1327.5,1327.5,1327.5,1
20120901|2012-05-30 00:30,30,1330,1330.5,1329.5,1329.5,3
20120901|2012-05-30 02:00,30,1324.25,1324.25,1324,1324,2
20120901|2012-05-30 03:00,30,1320.5,1320.5,1318.25,1319,7
20120901|2012-05-30 03:30,30,1324.5,1324.5,1321.75,1321.75,11
20120901|2012-05-30 04:00,30,1320.75,1320.75,1320.25,1320.25,2
20120901|2012-05-30 06:30,30,1317.5,1317.75,1317.5,1317.75,7
20120901|2012-05-30 07:00,30,1318.75,1320.75,1318.75,1320.75,3
20120901|2012-05-30 07:30,30,1321.5,1324.5,1321.5,1324.5,9
20120901|2012-05-30 08:00,30,1324.75,1324.75,1323.25,1323.25,5
20120901|2012-05-30 08:30,30,1323.25,1323.25,1317.5,1318.75,10
20120901|2012-05-30 09:00,30,1318.75,1318.75,1310.75,1315,19
20120901|2012-05-30 09:30,30,1313.25,1320,1312.25,1314.75,205
20120901|2012-05-30 10:00,30,1314.25,1318.5,1312.75,1316.75,103
20120901|2012-05-30 10:30,30,1314,1316.5,1312.5,1316.5,355
20120901|2012-05-30 11:00,30,1316.75,1323.75,1316.25,1320.25,198
20120901|2012-05-30 11:30,30,1320.75,1321,1318,1321,19
20120901|2012-05-30 12:00,30,1321.5,1322.25,1320,1321,16
20120901|2012-05-30 12:30,30,1322.5,1323,1319.25,1319.5,48
20120901|2012-05-30 13:00,30,1319.75,1323.75,1319.75,1323.25,30
20120901|2012-05-30 13:30,30,1324,1324,1322.75,1322.75,4
20120901|2012-05-30 20:00,31,1320,1321.5,1320,1321.5,4
20120901|2012-05-30 21:00,31,1321.25,1321.5,1321.25,1321.5,2
20120901|2012-05-30 22:00,31,1322.75,1322.75,1322.75,1322.75,1
20120901|2012-05-30 22:30,31,1322.5,1322.5,1322.5,1322.5,1
20120901|2012-05-30 23:00,31,1321.5,1321.5,1321.5,1321.5,1
20120901|2012-05-31 00:30,31,1322,1322,1322,1322,1
20120901|2012-05-31 01:00,31,1323,1323,1323,1323,1
20120901|2012-05-31 02:00,31,1319.25,1320.25,1319.25,1320.25,2
20120901|2012-05-31 04:00,31,1320,1320,1320,1320,5
20120901|2012-05-31 04:30,31,1320,1320,1320,1320,15
20120901|2012-05-31 07:00,31,1316.25,1316.25,1315.25,1315.25,4
20120901|2012-05-31 07:30,31,1315.25,1315.25,1312.25,1314,5
20120901|2012-05-31 08:00,31,1314.25,1315.5,1314.25,1315.5,2
20120901|2012-05-31 08:30,31,1316.75,1317.25,1316.5,1317.25,6
20120901|2012-05-31 09:00,31,1311,1313,1310.75,1312.75,19
20120901|2012-05-31 09:30,31,1314.25,1314.5,1303.5,1305,149
20120901|2012-05-31 10:00,31,1304.75,1305.25,1292.5,1299.75,269
20120901|2012-05-31 10:30,31,1299.25,1301.25,1297,1298.25,118
20120901|2012-05-31 11:00,31,1300.5,1302.75,1297.75,1302.75,133
20120901|2012-05-31 11:30,31,1303.5,1303.5,1298.25,1298.75,56
20120901|2012-05-31 12:00,31,1297.75,1300.75,1297,1297.25,46
20120901|2012-05-31 12:30,31,1297.75,1299,1295.5,1296,62
20120901|2012-05-31 13:00,31,1297,1298.25,1293.25,1296,502
20120901|2012-05-31 13:30,31,1295.75,1295.75,1294,1294,15
20120901|2012-05-31 17:00,1,1295.5,1296.75,1295.5,1296.75,4
20120901|2012-05-31 17:30,1,1296.5,1297.75,1296.5,1297.75,3
20120901|2012-05-31 19:30,1,1295.75,1295.75,1295.75,1295.75,1
20120901|2012-05-31 20:00,1,1297.75,1299.5,1297.75,1299.5,3
20120901|2012-05-31 20:30,1,1298,1299.75,1297.75,1299.75,4
20120901|2012-05-31 21:00,1,1299.75,1299.75,1299.75,1299.75,1
20120901|2012-05-31 21:30,1,1299,1299,1299,1299,1
20120901|2012-05-31 22:00,1,1297.75,1297.75,1297.5,1297.5,2
20120901|2012-06-01 00:30,1,1293,1293,1292.25,1292.25,3
20120901|2012-06-01 01:00,1,1292,1292,1292,1292,1
20120901|2012-06-01 02:00,1,1291.75,1291.75,1290.25,1290.25,3
20120901|2012-06-01 02:30,1,1292.5,1292.5,1292.5,1292.5,1
20120901|2012-06-01 03:30,1,1289,1289.25,1289,1289,11
20120901|2012-06-01 05:00,1,1283,1283,1282.75,1282.75,4
20120901|2012-06-01 05:30,1,1282.75,1282.75,1282.75,1282.75,1
20120901|2012-06-01 06:30,1,1282.75,1283.5,1282.75,1283.5,5
20120901|2012-06-01 07:00,1,1280,1281.5,1279.5,1281.5,13
20120901|2012-06-01 07:30,1,1275.75,1277,1272,1275.5,44
20120901|2012-06-01 08:00,1,1276.75,1284.25,1276.75,1283.25,223
20120901|2012-06-01 08:30,1,1284.5,1287,1283,1285.75,34
20120901|2012-06-01 09:00,1,1282.5,1282.5,1280,1280,13
20120901|2012-06-01 09:30,1,1280.25,1293.5,1280.25,1286,295
20120901|2012-06-01 10:00,1,1287.75,1293,1286.5,1291.25,193
20120901|2012-06-01 10:30,1,1290.5,1298.5,1290.5,1298,104
20120901|2012-06-01 11:00,1,1297.25,1299,1296,1296.75,52
20120901|2012-06-01 11:30,1,1297.25,1298,1293.5,1293.75,27
20120901|2012-06-01 12:00,1,1294.5,1294.5,1290.5,1290.5,280
20120901|2012-06-01 12:30,1,1290.75,1292,1289.75,1290.25,96
20120901|2012-06-01 13:00,1,1289.5,1289.5,1280,1285,147
20120901|2012-06-01 13:30,1,1286,1286,1283.75,1284.5,34
20120901|2012-06-03 17:00,4,1287.5,1293,1287.5,1292.25,20
20120901|2012-06-03 17:30,4,1291.75,1291.75,1291.25,1291.75,5
20120901|2012-06-03 18:00,4,1293.75,1293.75,1293.75,1293.75,2
20120901|2012-06-03 19:00,4,1292,1292,1292,1292,1
20120901|2012-06-03 19:30,4,1290.25,1290.25,1290.25,1290.25,1
20120901|2012-06-03 20:00,4,1290.75,1291.5,1290.75,1291.5,2
20120901|2012-06-03 20:30,4,1283.25,1284,1282.5,1283.5,8
20120901|2012-06-03 21:00,4,1284.75,1284.75,1284.25,1284.25,4
20120901|2012-06-03 21:30,4,1284.25,1284.25,1280,1280,16
20120901|2012-06-03 22:00,4,1278.5,1278.5,1275.75,1275.75,29
20120901|2012-06-03 22:30,4,1275.75,1276,1275.25,1275.5,10
20120901|2012-06-03 23:00,4,1275.25,1276,1275,1275.75,21
20120901|2012-06-04 00:00,4,1275.25,1275.25,1275.25,1275.25,5
20120901|2012-06-04 00:30,4,1275,1276,1275,1275.5,3
20120901|2012-06-04 01:30,4,1273,1273,1273,1273,5
20120901|2012-06-04 02:00,4,1278.25,1278.25,1278.25,1278.25,1
20120901|2012-06-04 02:30,4,1284,1290,1284,1289,16
20120901|2012-06-04 03:00,4,1287,1287,1286.25,1286.25,2
20120901|2012-06-04 03:30,4,1285.5,1285.75,1283.25,1283.25,3
20120901|2012-06-04 05:00,4,1288.75,1290.25,1288.75,1290.25,12
20120901|2012-06-04 05:30,4,1289.75,1291.5,1289.75,1291.5,3
20120901|2012-06-04 06:00,4,1292.25,1295,1292,1295,9
20120901|2012-06-04 07:00,4,1293,1293,1292.5,1292.5,3
20120901|2012-06-04 07:30,4,1293.25,1293.25,1291.5,1291.5,5
20120901|2012-06-04 08:00,4,1291,1295,1290.25,1295,15
20120901|2012-06-04 08:30,4,1295,1295.25,1294.75,1295,46
20120901|2012-06-04 09:00,4,1293,1296,1293,1296,21
20120901|2012-06-04 09:30,4,1293.25,1295.5,1287,1289,158
20120901|2012-06-04 10:00,4,1290.5,1290.5,1288.5,1290,13
20120901|2012-06-04 10:30,4,1289.75,1291.25,1289.75,1290,39
20120901|2012-06-04 11:00,4,1288.5,1290.25,1286.25,1286.25,52
20120901|2012-06-04 11:30,4,1286.75,1287.5,1286.25,1287.5,78
20120901|2012-06-04 12:00,4,1288.25,1290,1288,1289.75,48
20120901|2012-06-04 12:30,4,1290,1291.5,1286.5,1288.25,73
20120901|2012-06-04 13:00,4,1288,1291.5,1287,1289.75,102
20120901|2012-06-04 13:30,4,1290.25,1290.75,1289.75,1290.5,8
20120901|2012-06-04 17:00,5,1293.5,1295,1293.5,1295,6
20120901|2012-06-04 20:00,5,1290.75,1290.75,1289,1289,8
20120901|2012-06-04 20:30,5,1288.75,1290.5,1288.75,1290.5,2
20120901|2012-06-04 22:00,5,1291.75,1291.75,1291.75,1291.75,3
20120901|2012-06-04 22:30,5,1293.5,1293.5,1293.5,1293.5,1
20120901|2012-06-05 00:00,5,1295,1295,1295,1295,5
20120901|2012-06-05 00:30,5,1295.25,1299.75,1295.25,1299,22
20120901|2012-06-05 01:00,5,1300.75,1301,1300.75,1301,2
20120901|2012-06-05 03:30,5,1292.25,1292.25,1292.25,1292.25,1
20120901|2012-06-05 04:00,5,1296.25,1296.25,1295,1295,8
20120901|2012-06-05 04:30,5,1295,1295.25,1295,1295.25,7
20120901|2012-06-05 05:30,5,1296,1296,1296,1296,1
20120901|2012-06-05 06:30,5,1298.75,1298.75,1298.75,1298.75,1
20120901|2012-06-05 07:00,5,1298.75,1298.75,1298,1298,27
20120901|2012-06-05 07:30,5,1300,1300,1300,1300,2
20120901|2012-06-05 08:00,5,1296,1296.25,1295.25,1295.25,5
20120901|2012-06-05 08:30,5,1296,1296.25,1296,1296.25,2
20120901|2012-06-05 09:00,5,1300,1301,1300,1300,10
20120901|2012-06-05 09:30,5,1298,1298,1295.25,1296.5,207
20120901|2012-06-05 10:00,5,1297,1305.75,1296.75,1303.75,112
20120901|2012-06-05 10:30,5,1304.25,1305.5,1300.5,1302,146
20120901|2012-06-05 11:00,5,1301.5,1304.75,1301.5,1304,106
20120901|2012-06-05 11:30,5,1305,1306,1302.75,1306,17
20120901|2012-06-05 12:00,5,1306.75,1308,1302,1304,88
20120901|2012-06-05 12:30,5,1304,1306,1302.5,1303.5,116
20120901|2012-06-05 13:00,5,1301.75,1302.5,1299,1301.25,150
20120901|2012-06-05 13:30,5,1301.25,1302,1300,1300,7
20120901|2012-06-05 17:00,6,1302,1305,1302,1304.5,3
20120901|2012-06-05 19:30,6,1303,1303,1302.25,1302.5,6
20120901|2012-06-05 20:00,6,1302.75,1310.25,1302,1310.25,25
20120901|2012-06-05 21:00,6,1311,1312,1311,1312,3
20120901|2012-06-05 21:30,6,1311.75,1312.25,1309.75,1312.25,6
20120901|2012-06-05 22:00,6,1312.75,1312.75,1312.75,1312.75,2
20120901|2012-06-05 22:30,6,1313,1313,1311.75,1311.75,3
20120901|2012-06-06 00:30,6,1310.75,1310.75,1309.75,1309.75,2
20120901|2012-06-06 05:30,6,1314.5,1314.75,1313.75,1313.75,6
20120901|2012-06-06 06:00,6,1314,1314,1314,1314,1
20120901|2012-06-06 06:30,6,1313.5,1313.5,1312.75,1312.75,12
20120901|2012-06-06 07:30,6,1311.25,1313.25,1311.25,1313.25,51
20120901|2012-06-06 08:00,6,1313.25,1313.75,1311.5,1313,43
20120901|2012-06-06 08:30,6,1317,1319,1316.5,1316.5,34
20120901|2012-06-06 09:00,6,1321,1325.5,1319.5,1325,54
20120901|2012-06-06 09:30,6,1324,1332.75,1324,1331,247
20120901|2012-06-06 10:00,6,1330.25,1330.5,1323.5,1323.75,98
20120901|2012-06-06 10:30,6,1326,1329.25,1326,1328.75,32
20120901|2012-06-06 11:00,6,1328,1332.75,1328,1331.25,188
20120901|2012-06-06 11:30,6,1331.75,1332.75,1326.25,1326.75,168
20120901|2012-06-06 12:00,6,1327,1328,1325,1325.75,216
20120901|2012-06-06 12:30,6,1325.5,1328,1325,1325.5,48
20120901|2012-06-06 13:00,6,1324.75,1328.25,1323.25,1326,248
20120901|2012-06-06 13:30,6,1327.75,1327.75,1325.75,1325.75,5
20120901|2012-06-06 17:30,7,1329.5,1329.5,1329.5,1329.5,1
20120901|2012-06-06 19:30,7,1330,1330,1330,1330,1
20120901|2012-06-06 20:00,7,1331.75,1334.75,1331.75,1334.5,11
20120901|2012-06-06 20:30,7,1333.75,1333.75,1333.75,1333.75,1
20120901|2012-06-06 21:00,7,1334,1334,1332.75,1333,9
20120901|2012-06-06 23:00,7,1336.75,1336.75,1336.75,1336.75,2
20120901|2012-06-07 00:30,7,1335.75,1335.75,1335.5,1335.5,2
20120901|2012-06-07 01:00,7,1335.5,1335.5,1333,1333,9
20120901|2012-06-07 01:30,7,1332.75,1332.75,1332.75,1332.75,1
20120901|2012-06-07 03:30,7,1332.5,1332.5,1332.5,1332.5,1
20120901|2012-06-07 04:30,7,1333.75,1341.25,1333.75,1340.5,26
20120901|2012-06-07 05:00,7,1340.5,1340.5,1340.5,1340.5,1
20120901|2012-06-07 06:00,7,1344,1349,1344,1349,11
20120901|2012-06-07 06:30,7,1349.25,1352.5,1349.25,1350.75,11
20120901|2012-06-07 07:00,7,1350.75,1350.75,1350.75,1350.75,10
20120901|2012-06-07 07:30,7,1351.25,1352.25,1350.75,1352.25,13
20120901|2012-06-07 08:00,7,1352,1353.5,1352,1353.25,16
20120901|2012-06-07 08:30,7,1356.25,1360.25,1356.25,1360,49
20120901|2012-06-07 09:00,7,1358,1358,1353.25,1353.25,7
20120901|2012-06-07 09:30,7,1354.25,1356.75,1350,1351.75,117
20120901|2012-06-07 10:00,7,1352,1357.75,1351.75,1357.75,91
20120901|2012-06-07 10:30,7,1359.75,1361,1355.25,1357,46
20120901|2012-06-07 11:00,7,1355.75,1358.25,1353,1357,57
20120901|2012-06-07 11:30,7,1355.5,1356.5,1355.5,1356.5,34
20120901|2012-06-07 12:00,7,1356,1363.25,1356,1361.25,92
20120901|2012-06-07 12:30,7,1361.5,1363.25,1359.75,1362.75,117
20120901|2012-06-07 13:00,7,1362.75,1370.25,1362.75,1369.5,320
20120901|2012-06-07 13:30,7,1369.5,1370.5,1366.5,1366.5,23
20120901|2012-06-07 17:00,8,1365.75,1365.75,1363,1363,14
20120901|2012-06-07 18:30,8,1367.5,1367.5,1367.5,1367.5,1
20120901|2012-06-07 19:00,8,1367.5,1367.5,1364,1365,13
20120901|2012-06-07 19:30,8,1361.75,1362,1361.75,1362,2
20120901|2012-06-07 20:00,8,1352.25,1353.25,1352.25,1353.25,3
20120901|2012-06-07 20:30,8,1356,1356,1353.25,1353.75,8
20120901|2012-06-07 21:00,8,1353,1353,1353,1353,2
20120901|2012-06-07 21:30,8,1348.5,1351.75,1348.5,1351.75,4
20120901|2012-06-07 22:00,8,1351,1353.25,1351,1352.25,3
20120901|2012-06-08 00:30,8,1352.25,1352.75,1350.75,1352.75,12
20120901|2012-06-08 01:30,8,1349.75,1352.25,1349.5,1352.25,3
20120901|2012-06-08 04:00,8,1350,1352.5,1350,1352.5,15
20120901|2012-06-08 05:00,8,1354.25,1354.25,1354.25,1354.25,1
20120901|2012-06-08 06:00,8,1355,1355,1355,1355,3
20120901|2012-06-08 06:30,8,1355.25,1355.25,1353.5,1353.5,5
20120901|2012-06-08 07:00,8,1355,1355,1355,1355,1
20120901|2012-06-08 07:30,8,1357.5,1357.5,1355.5,1355.5,33
20120901|2012-06-08 08:00,8,1361,1361.5,1358.75,1358.75,9
20120901|2012-06-08 08:30,8,1358.5,1365.75,1358.5,1365.75,17
20120901|2012-06-08 09:00,8,1363.25,1363.25,1362.5,1362.5,5
20120901|2012-06-08 09:30,8,1362.25,1363.5,1356.75,1359.5,182
20120901|2012-06-08 10:00,8,1359.5,1361,1359.5,1361,75
20120901|2012-06-08 10:30,8,1361.25,1368.5,1359.25,1364.5,148
20120901|2012-06-08 11:00,8,1365.25,1368.75,1362.25,1364.5,43
20120901|2012-06-08 11:30,8,1363.75,1365.5,1361.75,1365.25,102
20120901|2012-06-08 12:00,8,1366,1368.25,1364.5,1364.5,99
20120901|2012-06-08 12:30,8,1365.5,1367.75,1364.25,1364.5,82
20120901|2012-06-08 13:00,8,1363.5,1363.75,1361,1361.75,197
20120901|2012-06-08 13:30,8,1361,1361.75,1360.25,1360.75,13
20120901|2012-06-10 17:00,11,1360,1362.75,1352.25,1355,61
20120901|2012-06-10 17:30,11,1355.5,1355.5,1353.25,1354,22
20120901|2012-06-10 18:00,11,1355,1356.75,1354.75,1356.75,8
20120901|2012-06-10 18:30,11,1356.5,1356.5,1356,1356,26
20120901|2012-06-10 19:00,11,1356,1357.5,1356,1357.25,40
20120901|2012-06-10 19:30,11,1357,1358,1357,1358,19
20120901|2012-06-10 20:00,11,1361,1368,1361,1365.25,57
20120901|2012-06-10 20:30,11,1366.25,1367.75,1366.25,1367.75,22
20120901|2012-06-10 21:00,11,1366.75,1367.25,1366.5,1366.5,13
20120901|2012-06-10 21:30,11,1368,1368.5,1365.25,1368.25,41
20120901|2012-06-10 22:00,11,1367.25,1368,1365.25,1368,15
20120901|2012-06-10 22:30,11,1368.25,1368.25,1368.25,1368.25,6
20120901|2012-06-11 00:00,11,1367.25,1367.75,1367.25,1367.75,3
20120901|2012-06-11 00:30,11,1369.75,1374.25,1369.75,1373,39
20120901|2012-06-11 01:00,11,1374.25,1375.25,1372,1372,31
20120901|2012-06-11 01:30,11,1374.25,1375.25,1372.5,1375.25,16
20120901|2012-06-11 02:00,11,1372.5,1372.5,1372.5,1372.5,3
20120901|2012-06-11 02:30,11,1375.5,1376,1375.5,1376,8
20120901|2012-06-11 03:00,11,1375.75,1376,1375.75,1376,3
20120901|2012-06-11 04:30,11,1370,1370,1370,1370,1
20120901|2012-06-11 05:00,11,1369.75,1369.75,1369,1369.25,8
20120901|2012-06-11 05:30,11,1369.75,1369.75,1366.5,1367,13
20120901|2012-06-11 06:00,11,1365.75,1365.75,1365.75,1365.75,6
20120901|2012-06-11 06:30,11,1363.75,1363.75,1361.75,1362.5,4
20120901|2012-06-11 07:00,11,1367,1367,1367,1367,2
20120901|2012-06-11 07:30,11,1367.25,1370.75,1367.25,1370.5,18
20120901|2012-06-11 08:00,11,1370.75,1370.75,1367.25,1367.25,3
20120901|2012-06-11 08:30,11,1369.5,1370,1368.75,1369,18
20120901|2012-06-11 09:00,11,1369.75,1372,1369.5,1370.25,26
20120901|2012-06-11 09:30,11,1370.5,1370.5,1358.75,1359,278
20120901|2012-06-11 10:00,11,1358,1362.5,1355.25,1362,166
20120901|2012-06-11 10:30,11,1363.25,1364.75,1362.75,1364.75,29
20120901|2012-06-11 11:00,11,1364.5,1368,1362.5,1365.25,97
20120901|2012-06-11 11:30,11,1365.25,1365.5,1361.25,1363.5,128
20120901|2012-06-11 12:00,11,1362.5,1362.5,1360.5,1360.5,36
20120901|2012-06-11 12:30,11,1361.25,1361.25,1357.5,1359.75,150
20120901|2012-06-11 13:00,11,1359.5,1361.5,1358.5,1359,114
20120901|2012-06-11 13:30,11,1358,1358.25,1355.5,1355.5,49
20120901|2012-06-11 17:00,12,1359.75,1361,1359.75,1361,3
20120901|2012-06-11 17:30,12,1360,1361,1359.75,1361,30
20120901|2012-06-11 18:30,12,1360,1360,1360,1360,21
20120901|2012-06-11 19:30,12,1357.5,1357.5,1357.5,1357.5,1
20120901|2012-06-11 20:00,12,1360.25,1364,1360.25,1364,5
20120901|2012-06-11 20:30,12,1364,1364,1364,1364,2
20120901|2012-06-11 21:00,12,1364.5,1364.5,1364.5,1364.5,2
20120901|2012-06-11 21:30,12,1363,1363,1363,1363,2
20120901|2012-06-11 22:00,12,1362.75,1362.75,1362.75,1362.75,1
20120901|2012-06-11 23:00,12,1365.5,1365.5,1365.25,1365.25,2
20120901|2012-06-12 00:30,12,1366,1366.25,1364.5,1364.5,7
20120901|2012-06-12 01:30,12,1369.75,1369.75,1369.75,1369.75,1
20120901|2012-06-12 02:30,12,1370.5,1370.5,1370.5,1370.5,3
20120901|2012-06-12 03:30,12,1368,1368,1368,1368,1
20120901|2012-06-12 05:00,12,1365.5,1366,1365.5,1366,10
20120901|2012-06-12 05:30,12,1360.5,1362.75,1360.5,1362.75,3
20120901|2012-06-12 06:00,12,1362,1366.75,1362,1366.75,15
20120901|2012-06-12 06:30,12,1367.75,1368.75,1364.25,1364.5,27
20120901|2012-06-12 07:00,12,1365.5,1369.75,1365.5,1369.75,71
20120901|2012-06-12 07:30,12,1371.75,1378,1363.75,1363.75,117
20120901|2012-06-12 08:00,12,1364,1365.5,1361,1363.75,84
20120901|2012-06-12 08:30,12,1363.25,1364,1351.5,1358,83
20120901|2012-06-12 09:00,12,1358,1358,1352.25,1353.75,61
20120901|2012-06-12 09:30,12,1354,1364.5,1353,1363.25,152
20120901|2012-06-12 10:00,12,1364.75,1369.25,1363.75,1364,204
20120901|2012-06-12 10:30,12,1365,1366.5,1361.75,1361.75,182
20120901|2012-06-12 11:00,12,1361.75,1366.25,1361,1366,122
20120901|2012-06-12 11:30,12,1365.75,1366.5,1364.75,1366.25,44
20120901|2012-06-12 12:00,12,1366.75,1368,1364.5,1366,182
20120901|2012-06-12 12:30,12,1365.5,1367.5,1365,1366.5,81
20120901|2012-06-12 13:00,12,1366.5,1366.75,1363.75,1365.75,317
20120901|2012-06-12 13:30,12,1365,1365.25,1360,1361,105
20120901|2012-06-12 17:00,13,1365.75,1365.75,1365.75,1365.75,1
20120901|2012-06-12 17:30,13,1364.5,1364.5,1364.25,1364.25,2
20120901|2012-06-12 20:00,13,1367,1367,1367,1367,4
20120901|2012-06-12 21:00,13,1366,1366,1364,1364,12
20120901|2012-06-12 21:30,13,1365.5,1365.5,1365.5,1365.5,1
20120901|2012-06-12 22:00,13,1365.5,1365.5,1365.5,1365.5,1
20120901|2012-06-13 00:30,13,1365.25,1365.25,1365.25,1365.25,2
20120901|2012-06-13 01:00,13,1362.75,1363.75,1360.75,1362,21
20120901|2012-06-13 01:30,13,1361.75,1362.5,1361.75,1362.25,14
20120901|2012-06-13 02:00,13,1362,1364.5,1362,1364,11
20120901|2012-06-13 02:30,13,1363.5,1364.25,1363.5,1364.25,4
20120901|2012-06-13 04:30,13,1363.5,1363.5,1362,1362,17
20120901|2012-06-13 06:30,13,1363,1363,1361.5,1361.5,5
20120901|2012-06-13 07:00,13,1361.75,1361.75,1356,1356,3
20120901|2012-06-13 07:30,13,1359,1359,1352.25,1352.25,38
20120901|2012-06-13 08:00,13,1352,1353.75,1347,1349.25,79
20120901|2012-06-13 08:30,13,1348.5,1348.5,1344.5,1346.75,32
20120901|2012-06-13 09:00,13,1348.25,1351.75,1348.25,1351.75,36
20120901|2012-06-13 09:30,13,1349.5,1352.25,1346.75,1349,310
20120901|2012-06-13 10:00,13,1348,1348.25,1338,1338,437
20120901|2012-06-13 10:30,13,1337.75,1342,1337.5,1341,291
20120901|2012-06-13 11:00,13,1342.25,1347,1341.25,1346.5,165
20120901|2012-06-13 11:30,13,1345.75,1345.75,1343,1343.75,265
20120901|2012-06-13 12:00,13,1344,1346.75,1344,1345.75,106
20120901|2012-06-13 12:30,13,1345.5,1345.75,1342.75,1344.25,114
20120901|2012-06-13 13:00,13,1344.5,1347.25,1343.75,1345.5,192
20120901|2012-06-13 13:30,13,1346.25,1346.25,1344,1344,23
20120901|2012-06-13 17:00,14,1346,1346.25,1345.25,1346.25,17
20120901|2012-06-13 18:00,14,1347.5,1347.5,1347.5,1347.5,1
20120901|2012-06-13 19:00,14,1347.5,1347.5,1347.5,1347.5,5
20120901|2012-06-13 20:00,14,1344,1344,1340.25,1340.25,11
20120901|2012-06-13 20:30,14,1338,1338.5,1337.25,1337.25,23
20120901|2012-06-13 21:00,14,1336.75,1336.75,1336.75,1336.75,1
20120901|2012-06-13 21:30,14,1336.5,1337.5,1336.25,1337.5,14
20120901|2012-06-13 22:00,14,1338.25,1340.5,1338.25,1340.5,2
20120901|2012-06-14 00:30,14,1338.5,1338.5,1337,1337.25,17
20120901|2012-06-14 01:00,14,1338.5,1338.5,1335.75,1335.75,24
20120901|2012-06-14 01:30,14,1335.75,1336,1335.75,1336,8
20120901|2012-06-14 02:00,14,1337.75,1338.25,1336.75,1336.75,3
20120901|2012-06-14 02:30,14,1340.25,1344,1340.25,1344,5
20120901|2012-06-14 03:00,14,1338,1338,1338,1338,1
20120901|2012-06-14 03:30,14,1339.25,1339.25,1335.75,1335.75,10
20120901|2012-06-14 04:00,14,1334.75,1334.75,1328.75,1331.75,76
20120901|2012-06-14 04:30,14,1334.75,1334.75,1330.75,1333,12
20120901|2012-06-14 05:00,14,1335.75,1339.25,1335.75,1339.25,3
20120901|2012-06-14 05:30,14,1342,1342,1342,1342,1
20120901|2012-06-14 06:00,14,1340,1340,1340,1340,2
20120901|2012-06-14 07:00,14,1340.5,1340.5,1338.5,1338.75,6
20120901|2012-06-14 07:30,14,1340.75,1344,1340.25,1344,13
20120901|2012-06-14 08:00,14,1343.75,1350.75,1343.5,1350.75,15
20120901|2012-06-14 08:30,14,1350,1350.5,1347,1349.5,20
20120901|2012-06-14 09:00,14,1349,1349.25,1345.25,1345.75,17
20120901|2012-06-14 09:30,14,1345,1347.5,1339.5,1340.75,257
20120901|2012-06-14 10:00,14,1341,1347.25,1339,1346,227
20120901|2012-06-14 10:30,14,1347,1347,1342.75,1344.5,129
20120901|2012-06-14 11:00,14,1344.75,1346,1341.5,1341.5,113
20120901|2012-06-14 11:30,14,1341.5,1345.25,1340.75,1342.5,25
20120901|2012-06-14 12:00,14,1342.25,1342.25,1337.75,1338.75,149
20120901|2012-06-14 12:30,14,1339,1339.25,1331,1331,73
20120901|2012-06-14 13:00,14,1332.5,1334.25,1329,1330,246
20120901|2012-06-14 13:30,14,1329.5,1330,1329.25,1330,12
20120901|2012-06-14 17:00,15,1332,1332,1332,1332,4
20120901|2012-06-14 19:00,15,1335,1335,1335,1335,4
20120901|2012-06-14 20:00,15,1337.75,1339.75,1336,1339.75,8
20120901|2012-06-14 21:00,15,1342.75,1342.75,1342.75,1342.75,2
20120901|2012-06-14 23:00,15,1342.25,1342.25,1342.25,1342.25,1
20120901|2012-06-15 01:00,15,1343.5,1343.5,1343.5,1343.5,1
20120901|2012-06-15 01:30,15,1341.75,1341.75,1341.75,1341.75,2
20120901|2012-06-15 02:00,15,1344,1344.75,1344,1344.75,5
20120901|2012-06-15 03:30,15,1341,1341.5,1340.25,1340.5,10
20120901|2012-06-15 04:00,15,1339.25,1339.25,1339.25,1339.25,8
20120901|2012-06-15 05:00,15,1339.5,1339.5,1339.5,1339.5,1
20120901|2012-06-15 05:30,15,1337.25,1337.25,1337.25,1337.25,1
20120901|2012-06-15 07:00,15,1338.25,1338.25,1338.25,1338.25,1
20120901|2012-06-15 07:30,15,1338.5,1339.75,1338.25,1338.5,15
20120901|2012-06-15 08:00,15,1337,1337,1335.5,1335.5,3
20120901|2012-06-15 08:30,15,1336.25,1338.25,1336.25,1338.25,17
20120901|2012-06-15 09:00,15,1338.5,1338.5,1337.25,1338.5,10
20120901|2012-06-15 09:30,15,1338,1339.75,1335.75,1335.75,240
20120901|2012-06-15 10:00,15,1334.25,1337.5,1333.25,1336.25,80
20120901|2012-06-15 10:30,15,1334.75,1335.25,1331.75,1334.75,203
20120901|2012-06-15 11:00,15,1334.5,1335,1327,1328.25,62
20120901|2012-06-15 11:30,15,1330.25,1331,1330,1330.75,28
20120901|2012-06-15 12:00,15,1332.5,1333,1328.5,1328.5,30
20120901|2012-06-15 12:30,15,1327.5,1330,1327.5,1329.25,95
20120901|2012-06-15 13:00,15,1329.75,1334.25,1328.5,1333,155
20120901|2012-06-15 13:30,15,1333.25,1335.25,1333.25,1334.75,16
20120901|2012-06-17 17:00,18,1337.75,1343.75,1337.75,1342,11
20120901|2012-06-17 17:30,18,1341.75,1342.25,1341,1341,21
20120901|2012-06-17 18:00,18,1341.5,1342,1341.5,1342,3
20120901|2012-06-17 18:30,18,1341.25,1341.5,1341.25,1341.25,5
20120901|2012-06-17 19:00,18,1340.75,1341.75,1340.75,1341.75,5
20120901|2012-06-17 19:30,18,1342,1342,1341.75,1341.75,7
20120901|2012-06-17 20:00,18,1344,1345.75,1344,1345.5,17
20120901|2012-06-17 20:30,18,1341,1341,1341,1341,2
20120901|2012-06-17 22:00,18,1336.25,1337.25,1336.25,1337.25,2
20120901|2012-06-18 00:30,18,1342.25,1343.5,1342.25,1343.5,4
20120901|2012-06-18 01:00,18,1343.75,1344,1343.75,1344,2
20120901|2012-06-18 01:30,18,1343.5,1343.5,1343.5,1343.5,2
20120901|2012-06-18 02:00,18,1345,1345,1345,1345,1
20120901|2012-06-18 02:30,18,1346.5,1346.5,1346.5,1346.5,8
20120901|2012-06-18 03:00,18,1347.25,1347.25,1346,1346.25,4
20120901|2012-06-18 03:30,18,1343.5,1343.5,1343.5,1343.5,2
20120901|2012-06-18 05:30,18,1345,1345.5,1345,1345.5,2
20120901|2012-06-18 06:30,18,1344.75,1344.75,1344.75,1344.75,1
20120901|2012-06-18 07:00,18,1346.25,1347,1344,1345,33
20120901|2012-06-18 07:30,18,1345,1345,1341.25,1341.25,20
20120901|2012-06-18 08:00,18,1341,1341,1340,1340.25,15
20120901|2012-06-18 08:30,18,1339.25,1342.75,1339.25,1342.75,4
20120901|2012-06-18 09:00,18,1344.75,1346.75,1344,1345.75,15
20120901|2012-06-18 09:30,18,1347.25,1355,1343.25,1349.25,368
20120901|2012-06-18 10:00,18,1349.25,1350.25,1345,1345.75,213
20120901|2012-06-18 10:30,18,1347,1349,1345.5,1348,37
20120901|2012-06-18 11:00,18,1348.25,1350,1346.75,1349.25,25
20120901|2012-06-18 11:30,18,1351,1353.75,1349.75,1350.5,108
20120901|2012-06-18 12:00,18,1348.25,1349.75,1348.25,1348.25,52
20120901|2012-06-18 12:30,18,1349.25,1350,1346.75,1347,204
20120901|2012-06-18 13:00,18,1347.25,1351.75,1347.25,1351,211
20120901|2012-06-18 13:30,18,1352.25,1352.25,1351.75,1352,9
20120901|2012-06-18 17:00,19,1357.75,1363.25,1357.75,1359.75,85
20120901|2012-06-18 17:30,19,1359.5,1360.5,1359.25,1360.25,14
20120901|2012-06-18 18:00,19,1360.25,1361,1360.25,1360.5,12
20120901|2012-06-18 18:30,19,1361,1363,1361,1362.5,15
20120901|2012-06-18 19:00,19,1363,1364.25,1363,1364.25,33
20120901|2012-06-18 19:30,19,1365,1365,1364.25,1364.25,4
20120901|2012-06-18 20:00,19,1360.5,1368.75,1359.25,1368.75,17
20120901|2012-06-18 20:30,19,1371.75,1372,1369.75,1372,16
20120901|2012-06-18 21:00,19,1370.5,1370.5,1370.5,1370.5,1
20120901|2012-06-18 21:30,19,1369.75,1369.75,1368.25,1368.25,7
20120901|2012-06-18 22:30,19,1371.5,1371.5,1371.25,1371.25,3
20120901|2012-06-19 01:00,19,1373.25,1374,1373,1373.5,16
20120901|2012-06-19 01:30,19,1372.5,1372.5,1372.25,1372.25,4
20120901|2012-06-19 02:00,19,1371.75,1371.75,1371.25,1371.25,11
20120901|2012-06-19 02:30,19,1371,1371,1371,1371,5
20120901|2012-06-19 03:00,19,1370,1371.5,1369.25,1369.25,8
20120901|2012-06-19 04:00,19,1373.25,1374,1373,1373,131
20120901|2012-06-19 04:30,19,1374,1374.5,1373,1374.5,22
20120901|2012-06-19 05:00,19,1376.75,1379.5,1376.75,1379.5,42
20120901|2012-06-19 05:30,19,1378,1378,1378,1378,1
20120901|2012-06-19 06:00,19,1376.75,1381,1376.75,1381,49
20120901|2012-06-19 06:30,19,1382,1385.5,1381.5,1381.5,102
20120901|2012-06-19 07:00,19,1380.25,1380.25,1378.25,1378.25,5
20120901|2012-06-19 07:30,19,1380.75,1382,1380.75,1382,5
20120901|2012-06-19 08:00,19,1383,1391,1383,1390.75,74
20120901|2012-06-19 08:30,19,1390.75,1390.75,1386.25,1389.25,44
20120901|2012-06-19 09:00,19,1389.5,1390,1388,1388.25,40
20120901|2012-06-19 09:30,19,1388.5,1406,1388.25,1405.75,837
20120901|2012-06-19 10:00,19,1406,1409,1399.5,1401.5,476
20120901|2012-06-19 10:30,19,1402,1403.5,1398.25,1400.5,170
20120901|2012-06-19 11:00,19,1401,1405.25,1401,1405.25,274
20120901|2012-06-19 11:30,19,1405.5,1405.5,1398.5,1401,284
20120901|2012-06-19 12:00,19,1402.5,1404.25,1401.25,1402.25,172
20120901|2012-06-19 12:30,19,1402.75,1403.75,1400,1401.25,230
20120901|2012-06-19 13:00,19,1401.5,1402,1396.75,1398,260
20120901|2012-06-19 13:30,19,1396.75,1397.5,1394,1395.25,35
20120901|2012-06-19 17:00,20,1399,1401.75,1397.5,1401.75,11
20120901|2012-06-19 17:30,20,1401.5,1401.5,1401.5,1401.5,1
20120901|2012-06-19 18:00,20,1400.75,1400.75,1400,1400,2
20120901|2012-06-19 18:30,20,1398.75,1398.75,1398,1398,6
20120901|2012-06-19 19:00,20,1397.5,1397.5,1395.75,1396.25,11
20120901|2012-06-19 19:30,20,1400.25,1402.5,1400.25,1402.5,15
20120901|2012-06-19 20:00,20,1404.75,1404.75,1404.75,1404.75,1
20120901|2012-06-19 20:30,20,1404,1404,1401,1401,6
20120901|2012-06-19 21:00,20,1400.5,1400.75,1398.75,1400.75,28
20120901|2012-06-19 21:30,20,1402.75,1402.75,1402.75,1402.75,2
20120901|2012-06-19 22:00,20,1402.75,1405,1402.75,1405,15
20120901|2012-06-19 22:30,20,1404.5,1405.5,1404.5,1405.5,5
20120901|2012-06-19 23:30,20,1404.5,1406,1404.5,1406,17
20120901|2012-06-20 01:00,20,1406.75,1406.75,1405,1405,3
20120901|2012-06-20 01:30,20,1406,1407.75,1406,1407.75,9
20120901|2012-06-20 02:30,20,1404.25,1404.25,1403.25,1403.25,8
20120901|2012-06-20 03:30,20,1403.25,1403.25,1403.25,1403.25,30
20120901|2012-06-20 04:00,20,1404,1405,1403.25,1405,25
20120901|2012-06-20 04:30,20,1405.75,1408,1405.75,1408,8
20120901|2012-06-20 05:00,20,1408.25,1408.5,1408,1408.5,5
20120901|2012-06-20 05:30,20,1408.5,1408.5,1408,1408.25,6
20120901|2012-06-20 06:30,20,1407.25,1408.5,1407.25,1407.5,4
20120901|2012-06-20 07:00,20,1406.75,1406.75,1399.25,1399.25,38
20120901|2012-06-20 07:30,20,1398,1402,1389,1402,169
20120901|2012-06-20 08:00,20,1398.75,1400,1397.5,1399,21
20120901|2012-06-20 08:30,20,1396.5,1398.5,1393,1397.25,90
20120901|2012-06-20 09:00,20,1397.75,1401,1397.75,1401,22
20120901|2012-06-20 09:30,20,1400,1406.5,1397.25,1399.75,446
20120901|2012-06-20 10:00,20,1400.5,1402.25,1399.5,1402.25,100
20120901|2012-06-20 10:30,20,1401.5,1403.75,1396.5,1396.75,348
20120901|2012-06-20 11:00,20,1396.5,1401.25,1395.75,1400.25,149
20120901|2012-06-20 11:30,20,1400.25,1402,1396.5,1401.75,154
20120901|2012-06-20 12:00,20,1402.25,1404.25,1401.25,1402.75,75
20120901|2012-06-20 12:30,20,1403,1405.5,1401.75,1405,77
20120901|2012-06-20 13:00,20,1406,1409,1405.25,1405.75,321
20120901|2012-06-20 13:30,20,1405.5,1406.5,1404.75,1406.5,88
20120901|2012-06-20 17:00,21,1408,1408,1402,1402,13
20120901|2012-06-20 18:30,21,1401,1401,1401,1401,3
20120901|2012-06-20 19:30,21,1401,1401,1400.25,1400.25,2
20120901|2012-06-20 20:00,21,1399.75,1400.5,1399.75,1400.5,3
20120901|2012-06-20 20:30,21,1400.5,1400.5,1400.5,1400.5,1
20120901|2012-06-20 21:00,21,1400,1400,1400,1400,3
20120901|2012-06-20 21:30,21,1398.5,1398.75,1398.5,1398.5,5
20120901|2012-06-20 22:30,21,1397.75,1398.25,1396.75,1396.75,7
20120901|2012-06-20 23:00,21,1397.75,1397.75,1397.75,1397.75,1
20120901|2012-06-21 00:30,21,1398,1398,1398,1398,5
20120901|2012-06-21 01:30,21,1401.25,1401.25,1401.25,1401.25,2
20120901|2012-06-21 02:00,21,1400.75,1404.25,1400.75,1403.75,12
20120901|2012-06-21 02:30,21,1403,1403,1401,1401,2
20120901|2012-06-21 03:00,21,1399,1399,1399,1399,1
20120901|2012-06-21 03:30,21,1398,1398,1397.5,1398,95
20120901|2012-06-21 04:00,21,1396.25,1396.25,1396,1396,2
20120901|2012-06-21 04:30,21,1397,1398.25,1397,1398.25,3
20120901|2012-06-21 05:30,21,1399.75,1399.75,1398,1399,3
20120901|2012-06-21 06:00,21,1399.75,1400.5,1399.75,1400.5,7
20120901|2012-06-21 06:30,21,1402.25,1403,1402.25,1402.75,6
20120901|2012-06-21 07:30,21,1399,1403,1398.75,1403,36
20120901|2012-06-21 08:00,21,1401.25,1403.25,1401.25,1401.75,29
20120901|2012-06-21 08:30,21,1402.75,1404.75,1402.75,1404.5,39
20120901|2012-06-21 09:00,21,1403.75,1406.75,1402.75,1404.5,38
20120901|2012-06-21 09:30,21,1404.5,1410.5,1404.25,1409.25,597
20120901|2012-06-21 10:00,21,1410.5,1411,1402.75,1406.5,316
20120901|2012-06-21 10:30,21,1406.75,1408.75,1404.75,1405,111
20120901|2012-06-21 11:00,21,1404.5,1404.5,1393.25,1402.5,420
20120901|2012-06-21 11:30,21,1400.75,1402.75,1396.5,1399.5,93
20120901|2012-06-21 12:00,21,1399,1399.5,1394.5,1395,78
20120901|2012-06-21 12:30,21,1395.75,1402.5,1395.75,1398,244
20120901|2012-06-21 13:00,21,1398.5,1398.5,1391.5,1394.5,177
20120901|2012-06-21 13:30,21,1394,1394,1391.25,1391.25,27
20120901|2012-06-21 17:00,22,1387.75,1387.75,1386.25,1386.25,5
20120901|2012-06-21 19:00,22,1393,1393,1393,1393,1
20120901|2012-06-21 19:30,22,1395.5,1395.5,1393.75,1393.75,3
20120901|2012-06-21 20:00,22,1392.25,1392.5,1391.5,1391.5,4
20120901|2012-06-21 20:30,22,1392.25,1392.25,1392.25,1392.25,4
20120901|2012-06-21 22:30,22,1390.25,1390.5,1390.25,1390.5,2
20120901|2012-06-22 00:30,22,1389.5,1389.5,1389.25,1389.5,7
20120901|2012-06-22 02:00,22,1387.25,1387.25,1387.25,1387.25,1
20120901|2012-06-22 02:30,22,1388.25,1388.25,1387.5,1387.5,2
20120901|2012-06-22 03:00,22,1390.75,1392.25,1390,1392.25,34
20120901|2012-06-22 04:30,22,1394.75,1400.25,1394.75,1400.25,17
20120901|2012-06-22 05:00,22,1402,1403.5,1402,1403.5,4
20120901|2012-06-22 05:30,22,1403.75,1403.75,1403.5,1403.5,9
20120901|2012-06-22 06:00,22,1403.5,1403.5,1403.5,1403.5,4
20120901|2012-06-22 06:30,22,1404.5,1405.5,1404.5,1405.5,10
20120901|2012-06-22 07:00,22,1404.75,1405.25,1399,1399,32
20120901|2012-06-22 07:30,22,1400.5,1400.5,1399.5,1399.5,7
20120901|2012-06-22 08:00,22,1399.75,1404.5,1398.75,1404.5,52
20120901|2012-06-22 08:30,22,1405.5,1409.5,1405.5,1407.25,64
20120901|2012-06-22 09:00,22,1407,1409,1406.75,1408,37
20120901|2012-06-22 09:30,22,1409,1411.75,1404.25,1410,333
20120901|2012-06-22 10:00,22,1409,1412.25,1406,1408,133
20120901|2012-06-22 10:30,22,1406.25,1408,1403.75,1407.5,126
20120901|2012-06-22 11:00,22,1407.5,1409,1406.75,1407.75,170
20120901|2012-06-22 11:30,22,1407.25,1407.25,1401,1401,23
20120901|2012-06-22 12:00,22,1400.75,1401.5,1394,1395.5,204
20120901|2012-06-22 12:30,22,1395.75,1395.75,1393.5,1394.25,261
20120901|2012-06-22 13:00,22,1397.25,1399,1390.75,1392.25,593
20120901|2012-06-22 13:30,22,1392.75,1394.25,1391.25,1392,56
20120901|2012-06-24 17:00,25,1408.25,1423.25,1408.25,1420.75,178
20120901|2012-06-24 17:30,25,1420,1422.25,1420,1421.75,22
20120901|2012-06-24 18:00,25,1422.25,1424.25,1421.5,1424.25,37
20120901|2012-06-24 18:30,25,1423.25,1425,1423,1423,19
20120901|2012-06-24 19:00,25,1423.75,1425.5,1423.5,1425.5,42
20120901|2012-06-24 19:30,25,1426.75,1426.75,1423.75,1424,14
20120901|2012-06-24 20:00,25,1427,1428.75,1427,1427,22
20120901|2012-06-24 20:30,25,1430,1431.5,1429.75,1431.5,29
20120901|2012-06-24 21:00,25,1432.25,1433,1429,1431.25,46
20120901|2012-06-24 21:30,25,1430.75,1432.25,1430.75,1432.25,17
20120901|2012-06-24 22:00,25,1430.75,1432,1430.75,1431,6
20120901|2012-06-24 22:30,25,1431.5,1431.75,1430,1430,23
20120901|2012-06-24 23:00,25,1429,1430.25,1429,1430,94
20120901|2012-06-24 23:30,25,1431.25,1432.75,1431.25,1432.25,16
20120901|2012-06-25 00:00,25,1433.25,1433.25,1431,1431,9
20120901|2012-06-25 00:30,25,1432,1436.75,1431.5,1436,30
20120901|2012-06-25 01:00,25,1436,1438,1436,1436.75,16
20120901|2012-06-25 01:30,25,1436,1436,1428.5,1429,48
20120901|2012-06-25 02:00,25,1430.5,1430.5,1429.5,1429.75,12
20120901|2012-06-25 02:30,25,1431.25,1435.5,1431.25,1435,51
20120901|2012-06-25 03:00,25,1433,1433.75,1432.75,1433.75,23
20120901|2012-06-25 03:30,25,1434.5,1434.5,1434.25,1434.25,27
20120901|2012-06-25 04:00,25,1435.25,1435.5,1434.75,1435.5,10
20120901|2012-06-25 04:30,25,1434.25,1435.5,1433.75,1435.5,18
20120901|2012-06-25 05:00,25,1435.25,1435.25,1432,1432.75,9
20120901|2012-06-25 06:00,25,1431.75,1433.75,1431.75,1432.5,14
20120901|2012-06-25 06:30,25,1430.75,1432,1430.75,1432,8
20120901|2012-06-25 07:00,25,1433,1434.25,1431.5,1434.25,14
20120901|2012-06-25 07:30,25,1434,1434.5,1432.5,1434.5,18
20120901|2012-06-25 08:00,25,1434.75,1436.75,1432.75,1433,52
20120901|2012-06-25 08:30,25,1433,1438.75,1430,1438.25,67
20120901|2012-06-25 09:00,25,1438.5,1443.5,1436.75,1439,170
20120901|2012-06-25 09:30,25,1439,1449,1433.75,1448.5,469
20120901|2012-06-25 10:00,25,1446.25,1449,1443.25,1445,493
20120901|2012-06-25 10:30,25,1445,1448.75,1443.25,1445.75,253
20120901|2012-06-25 11:00,25,1445.5,1446.75,1441,1441.25,287
20120901|2012-06-25 11:30,25,1441.5,1441.5,1430.25,1430.25,214
20120901|2012-06-25 12:00,25,1431.25,1438.75,1429,1437.75,205
20120901|2012-06-25 12:30,25,1437.5,1440.5,1432.5,1439,280
20120901|2012-06-25 13:00,25,1440.25,1440.25,1433.75,1435,253
20120901|2012-06-25 13:30,25,1436,1441,1436,1441,59
20120901|2012-06-25 17:00,26,1448,1452,1448,1452,69
20120901|2012-06-25 17:30,26,1452,1452,1450.75,1450.75,61
20120901|2012-06-25 18:00,26,1448.5,1448.5,1445,1445,4
20120901|2012-06-25 18:30,26,1442,1442,1437.25,1437.25,25
20120901|2012-06-25 19:00,26,1442.25,1442.25,1442.25,1442.25,1
20120901|2012-06-25 19:30,26,1443.25,1443.25,1443.25,1443.25,1
20120901|2012-06-25 20:00,26,1443,1443,1436.5,1436.5,29
20120901|2012-06-25 20:30,26,1431.5,1431.5,1431.5,1431.5,2
20120901|2012-06-25 21:00,26,1432,1433.25,1432,1433.25,45
20120901|2012-06-25 22:30,26,1435,1436.25,1435,1435.25,10
20120901|2012-06-26 00:30,26,1437.5,1437.5,1437.5,1437.5,1
20120901|2012-06-26 01:00,26,1436.25,1436.25,1436.25,1436.25,1
20120901|2012-06-26 01:30,26,1437.5,1437.5,1437.5,1437.5,1
20120901|2012-06-26 02:00,26,1437.5,1437.5,1435.5,1436.5,14
20120901|2012-06-26 02:30,26,1437.75,1438.75,1437.5,1437.5,11
20120901|2012-06-26 03:30,26,1436.5,1436.5,1431.5,1431.5,7
20120901|2012-06-26 04:00,26,1431.25,1431.25,1430,1430,2
20120901|2012-06-26 04:30,26,1432.25,1432.25,1432.25,1432.25,1
20120901|2012-06-26 05:00,26,1435.75,1435.75,1435.75,1435.75,1
20120901|2012-06-26 05:30,26,1435.75,1436.5,1435.5,1436.5,15
20120901|2012-06-26 06:00,26,1438,1438,1436.5,1436.5,11
20120901|2012-06-26 06:30,26,1433.5,1435.5,1432.75,1435.5,16
20120901|2012-06-26 07:00,26,1438.25,1443.25,1438.25,1443.25,103
20120901|2012-06-26 07:30,26,1442.75,1448.5,1442.75,1448.25,54
20120901|2012-06-26 08:00,26,1448,1448,1442.25,1446.25,60
20120901|2012-06-26 08:30,26,1446,1448.5,1446,1447.75,40
20120901|2012-06-26 09:00,26,1447.75,1450,1446.75,1449.25,60
20120901|2012-06-26 09:30,26,1448.25,1448.25,1433.5,1436.75,575
20120901|2012-06-26 10:00,26,1437,1438,1431.5,1434.25,242
20120901|2012-06-26 10:30,26,1431.25,1435,1429.5,1434,208
20120901|2012-06-26 11:00,26,1434.25,1435.25,1429.75,1430.75,191
20120901|2012-06-26 11:30,26,1430.5,1430.75,1424.75,1427.75,218
20120901|2012-06-26 12:00,26,1428,1428,1420.5,1420.75,171
20120901|2012-06-26 12:30,26,1420.75,1427.25,1420.5,1425.25,297
20120901|2012-06-26 13:00,26,1425.25,1429.75,1425,1429.5,165
20120901|2012-06-26 13:30,26,1428.5,1428.5,1421,1426.25,141
20120901|2012-06-26 17:00,27,1426.25,1426.75,1426.25,1426.75,3
20120901|2012-06-26 17:30,27,1426.75,1426.75,1426.75,1426.75,1
20120901|2012-06-26 20:00,27,1431.75,1435.5,1429.75,1430,14
20120901|2012-06-26 20:30,27,1430.25,1430.25,1430.25,1430.25,1
20120901|2012-06-26 21:00,27,1426.75,1427.75,1425.25,1425.25,6
20120901|2012-06-26 21:30,27,1429,1429,1428.75,1428.75,6
20120901|2012-06-26 22:00,27,1433.25,1434,1433.25,1434,4
20120901|2012-06-26 23:30,27,1431.25,1431.25,1431,1431,14
20120901|2012-06-27 00:00,27,1431,1431,1430.75,1431,25
20120901|2012-06-27 00:30,27,1431.5,1434.5,1431,1433.25,10
20120901|2012-06-27 01:00,27,1433.25,1433.25,1432.5,1432.5,2
20120901|2012-06-27 01:30,27,1433.25,1433.25,1433.25,1433.25,1
20120901|2012-06-27 02:00,27,1433.5,1435.75,1433.5,1435,22
20120901|2012-06-27 02:30,27,1434.25,1434.25,1434,1434,10
20120901|2012-06-27 03:00,27,1435,1435,1434.75,1434.75,13
20120901|2012-06-27 03:30,27,1430,1430.5,1430,1430.5,2
20120901|2012-06-27 04:00,27,1431,1436,1431,1436,7
20120901|2012-06-27 04:30,27,1435.25,1437,1435,1436.25,12
20120901|2012-06-27 05:00,27,1436,1438,1435.75,1436.5,14
20120901|2012-06-27 05:30,27,1433.5,1433.5,1433.5,1433.5,1
20120901|2012-06-27 06:00,27,1435,1441,1435,1441,18
20120901|2012-06-27 06:30,27,1440,1442.25,1437.5,1442.25,21
20120901|2012-06-27 07:00,27,1443.5,1443.75,1441.75,1441.75,19
20120901|2012-06-27 07:30,27,1443.5,1448.75,1443.5,1446,364
20120901|2012-06-27 08:00,27,1447.5,1450.5,1447,1447.25,78
20120901|2012-06-27 08:30,27,1446.5,1447.75,1444.25,1444.5,21
20120901|2012-06-27 09:00,27,1443.75,1445,1437.75,1443.5,92
20120901|2012-06-27 09:30,27,1443.75,1448,1441.5,1446.5,170
20120901|2012-06-27 10:00,27,1448.25,1448.25,1441.75,1443.75,157
20120901|2012-06-27 10:30,27,1445.75,1450.5,1444.75,1450.5,218
20120901|2012-06-27 11:00,27,1449.25,1449.5,1445.5,1447.75,242
20120901|2012-06-27 11:30,27,1447.75,1448.25,1442,1443.5,364
20120901|2012-06-27 12:00,27,1443,1443,1439.75,1440.5,195
20120901|2012-06-27 12:30,27,1442.75,1442.75,1436.25,1437.5,96
20120901|2012-06-27 13:00,27,1437.5,1437.5,1429,1430,235
20120901|2012-06-27 13:30,27,1430.5,1431.25,1421.25,1428,252
20120901|2012-06-27 17:00,28,1426.75,1428.75,1426.75,1428.75,5
20120901|2012-06-27 17:30,28,1428.25,1428.25,1427,1427,5
20120901|2012-06-27 18:00,28,1427.25,1427.25,1426.5,1426.5,2
20120901|2012-06-27 18:30,28,1426.75,1426.75,1426.5,1426.5,3
20120901|2012-06-27 19:00,28,1428,1428,1428,1428,3
20120901|2012-06-27 19:30,28,1430,1433,1430,1432.75,8
20120901|2012-06-27 20:00,28,1433.5,1434,1433.5,1434,3
20120901|2012-06-27 20:30,28,1434.5,1434.5,1431.25,1432,28
20120901|2012-06-27 21:00,28,1432.25,1432.25,1429.25,1429.25,11
20120901|2012-06-27 21:30,28,1429.75,1432,1428.75,1432,3
20120901|2012-06-27 23:00,28,1431.75,1432,1431.75,1432,2
20120901|2012-06-27 23:30,28,1430.5,1430.5,1430.5,1430.5,2
20120901|2012-06-28 00:00,28,1430.75,1431,1428,1428,5
20120901|2012-06-28 00:30,28,1428,1429.75,1426.75,1429.75,7
20120901|2012-06-28 01:00,28,1429,1429,1427.75,1427.75,11
20120901|2012-06-28 01:30,28,1428.5,1428.5,1427,1427,31
20120901|2012-06-28 02:00,28,1427,1428.25,1427,1428.25,6
20120901|2012-06-28 02:30,28,1429,1429,1429,1429,22
20120901|2012-06-28 03:00,28,1427.25,1427.25,1425,1425.5,28
20120901|2012-06-28 03:30,28,1425.5,1428,1425.5,1428,3
20120901|2012-06-28 04:00,28,1429.5,1430.75,1429.5,1430.75,9
20120901|2012-06-28 04:30,28,1430.75,1431.25,1428.25,1428.75,20
20120901|2012-06-28 05:00,28,1430.75,1430.75,1429.75,1430,8
20120901|2012-06-28 05:30,28,1426.75,1426.75,1424.75,1425.5,6
20120901|2012-06-28 06:00,28,1425.75,1428,1425.75,1427.5,4
20120901|2012-06-28 06:30,28,1427,1429,1426.75,1429,58
20120901|2012-06-28 07:00,28,1428.25,1431.25,1428,1431.25,7
20120901|2012-06-28 07:30,28,1430.5,1433.5,1429,1431,118
20120901|2012-06-28 08:00,28,1430.5,1430.5,1409,1420.25,548
20120901|2012-06-28 08:30,28,1420.5,1423,1419,1422,44
20120901|2012-06-28 09:00,28,1422.75,1424.25,1420.5,1422,64
20120901|2012-06-28 09:30,28,1422,1431.25,1421,1423.75,653
20120901|2012-06-28 10:00,28,1423.25,1426.5,1419.75,1419.75,212
20120901|2012-06-28 10:30,28,1419,1421.5,1417,1421.25,220
20120901|2012-06-28 11:00,28,1421.25,1425.25,1419.75,1424,338
20120901|2012-06-28 11:30,28,1423.5,1423.5,1419.25,1420.25,66
20120901|2012-06-28 12:00,28,1419.25,1425,1419,1423.5,45
20120901|2012-06-28 12:30,28,1422.25,1424.5,1422.25,1424.5,63
20120901|2012-06-28 13:00,28,1424,1425,1420,1420.5,110
20120901|2012-06-28 13:30,28,1420.25,1421.5,1412.5,1418.75,892
20120901|2012-06-28 17:00,29,1419.5,1419.5,1419.5,1419.5,2
20120901|2012-06-28 17:30,29,1419,1420.5,1418.5,1420.5,12
20120901|2012-06-28 18:00,29,1421.75,1421.75,1421,1421,7
20120901|2012-06-28 18:30,29,1422,1422,1422,1422,1
20120901|2012-06-28 19:00,29,1422,1422,1421,1422,6
20120901|2012-06-28 19:30,29,1422.5,1425.75,1422.5,1425.75,13
20120901|2012-06-28 20:00,29,1425,1427.75,1424,1425.75,19
20120901|2012-06-28 20:30,29,1427,1427,1427,1427,3
20120901|2012-06-28 21:30,29,1426.25,1426.25,1426.25,1426.25,1
20120901|2012-06-28 22:00,29,1427.5,1429.25,1425.5,1425.75,36
20120901|2012-06-28 22:30,29,1426.25,1426.25,1426,1426.25,5
20120901|2012-06-28 23:00,29,1427,1427,1427,1427,1
20120901|2012-06-29 00:30,29,1431,1433.5,1431,1433.5,2
20120901|2012-06-29 01:00,29,1434,1434.75,1433.5,1434.75,38
20120901|2012-06-29 01:30,29,1433.75,1435.5,1433.25,1435,28
20120901|2012-06-29 02:30,29,1433.5,1433.5,1433.5,1433.5,10
20120901|2012-06-29 03:00,29,1432.25,1433,1431.75,1431.75,21
20120901|2012-06-29 03:30,29,1429.75,1430.75,1429.75,1430.75,2
20120901|2012-06-29 04:00,29,1429,1429,1421.75,1421.75,24
20120901|2012-06-29 04:30,29,1427.5,1427.5,1425.5,1426.5,20
20120901|2012-06-29 05:00,29,1428.25,1428.25,1426.75,1426.75,7
20120901|2012-06-29 05:30,29,1426.75,1426.75,1425.25,1426.5,22
20120901|2012-06-29 06:00,29,1428.5,1429,1428.5,1429,2
20120901|2012-06-29 06:30,29,1432.25,1432.5,1430.5,1430.5,54
20120901|2012-06-29 07:00,29,1429.75,1434,1429.25,1434,44
20120901|2012-06-29 07:30,29,1425.5,1444,1417,1437.75,207
20120901|2012-06-29 08:00,29,1440.25,1446.75,1435.75,1435.75,380
20120901|2012-06-29 08:30,29,1436.5,1437,1432.5,1434,98
20120901|2012-06-29 09:00,29,1434,1439.75,1434,1438.25,86
20120901|2012-06-29 09:30,29,1439.5,1439.5,1432.5,1433.75,85
20120901|2012-06-29 10:00,29,1433,1439.75,1432.75,1438.25,66
20120901|2012-06-29 10:30,29,1438.5,1444.75,1437.75,1441.75,124
20120901|2012-06-29 11:00,29,1441.75,1443.5,1439.75,1440.5,81
20120901|2012-06-29 11:30,29,1441.5,1441.5,1437.25,1439.25,178
20120901|2012-06-29 12:00,29,1440.25,1444.5,1437.25,1443,87
20120901|2012-06-29 12:30,29,1444.5,1448,1443.25,1445,306
20120901|2012-06-29 13:00,29,1443.75,1449.5,1443.25,1448.5,251
20120901|2012-06-29 13:30,29,1449,1455,1448.25,1450.25,544
20120901|2012-07-01 17:00,2,1462.75,1470.5,1462.25,1467,93
20120901|2012-07-01 17:30,2,1467.5,1471.75,1467.5,1471.5,16
20120901|2012-07-01 18:00,2,1472,1475.25,1472,1474.5,13
20120901|2012-07-01 18:30,2,1474.75,1475.75,1474.5,1474.5,20
20120901|2012-07-01 19:00,2,1477,1477,1476.75,1477,5
20120901|2012-07-01 19:30,2,1476.75,1476.75,1474.5,1474.5,28
20120901|2012-07-01 20:00,2,1474.5,1474.5,1462.75,1462.75,75
20120901|2012-07-01 20:30,2,1463,1463.75,1463,1463.5,6
20120901|2012-07-01 21:00,2,1463,1463,1458.5,1459,24
20120901|2012-07-01 21:30,2,1458,1458,1457.5,1457.5,3
20120901|2012-07-01 22:00,2,1460,1460,1460,1460,1
20120901|2012-07-01 22:30,2,1461.75,1461.75,1461.75,1461.75,1
20120901|2012-07-01 23:00,2,1464.5,1465.25,1464,1464.25,18
20120901|2012-07-01 23:30,2,1464,1465.25,1464,1464.75,12
20120901|2012-07-02 00:00,2,1465,1465,1463.5,1463.75,6
20120901|2012-07-02 00:30,2,1463.5,1465,1463,1463,26
20120901|2012-07-02 01:00,2,1462.75,1464.25,1462.5,1463.25,57
20120901|2012-07-02 02:00,2,1462.75,1462.75,1461.75,1462,47
20120901|2012-07-02 02:30,2,1462,1462,1461.75,1462,47
20120901|2012-07-02 03:00,2,1462,1464.25,1462,1464.25,16
20120901|2012-07-02 03:30,2,1466,1466,1466,1466,2
20120901|2012-07-02 05:00,2,1464,1466,1464,1466,3
20120901|2012-07-02 05:30,2,1466.25,1466.5,1466,1466,5
20120901|2012-07-02 06:30,2,1464.75,1466.5,1464.25,1466,19
20120901|2012-07-02 07:00,2,1464.5,1466,1464.5,1466,8
20120901|2012-07-02 07:30,2,1466.5,1470,1466.25,1470,52
20120901|2012-07-02 08:00,2,1470.75,1473.25,1469.5,1472,90
20120901|2012-07-02 08:30,2,1471.5,1474,1471,1472.75,65
20120901|2012-07-02 09:00,2,1471.25,1473,1466.5,1466.75,160
20120901|2012-07-02 09:30,2,1465.75,1466.25,1461.75,1466,292
20120901|2012-07-02 10:00,2,1464.75,1467.25,1462.75,1463.25,83
20120901|2012-07-02 10:30,2,1463.5,1465.25,1462.25,1464.5,79
20120901|2012-07-02 11:00,2,1465.5,1465.5,1458.5,1462,129
20120901|2012-07-02 11:30,2,1462.5,1466.25,1460.75,1462.5,139
20120901|2012-07-02 12:00,2,1462,1462,1455.25,1457,275
20120901|2012-07-02 12:30,2,1457,1459.75,1454,1457.75,80
20120901|2012-07-02 13:00,2,1458,1462.25,1457.5,1461.25,178
20120901|2012-07-02 13:30,2,1461.75,1463.5,1461.75,1461.75,151
20120901|2012-07-02 17:00,3,1475,1482.5,1472,1472.5,105
20120901|2012-07-02 17:30,3,1478.5,1478.5,1471.25,1472.25,35
20120901|2012-07-02 18:00,3,1471.25,1471.25,1471.25,1471.25,7
20120901|2012-07-02 18:30,3,1471.5,1471.75,1471.25,1471.25,4
20120901|2012-07-02 19:00,3,1471.5,1471.5,1470.75,1470.75,2
20120901|2012-07-02 19:30,3,1471.25,1471.75,1470.25,1470.25,14
20120901|2012-07-02 20:00,3,1469.25,1469.25,1466.25,1466.5,37
20120901|2012-07-02 20:30,3,1467.25,1467.25,1467.25,1467.25,1
20120901|2012-07-02 21:00,3,1470.75,1471,1470,1471,7
20120901|2012-07-02 21:30,3,1472.5,1472.5,1472.5,1472.5,1
20120901|2012-07-02 22:00,3,1472.5,1472.5,1470.5,1470.5,2
20120901|2012-07-03 00:30,3,1472.25,1472.25,1472,1472,5
20120901|2012-07-03 01:00,3,1472.75,1472.75,1472.5,1472.5,3
20120901|2012-07-03 01:30,3,1472.5,1481.25,1472.25,1480.75,25
20120901|2012-07-03 02:00,3,1480,1480.75,1479.75,1479.75,3
20120901|2012-07-03 02:30,3,1481.25,1481.25,1481.25,1481.25,1
20120901|2012-07-03 03:00,3,1480.25,1480.75,1479,1479,10
20120901|2012-07-03 04:00,3,1480,1480.75,1480,1480.5,10
20120901|2012-07-03 04:30,3,1480.25,1481.5,1479.75,1481.25,56
20120901|2012-07-03 05:00,3,1481.25,1481.25,1480,1480,24
20120901|2012-07-03 05:30,3,1480,1480,1480,1480,2
20120901|2012-07-03 06:00,3,1479,1479.5,1479,1479.5,2
20120901|2012-07-03 06:30,3,1480,1480,1477.5,1477.75,34
20120901|2012-07-03 07:00,3,1477.75,1477.75,1472,1472,25
20120901|2012-07-03 07:30,3,1471.75,1474,1471,1473.75,25
20120901|2012-07-03 08:00,3,1474.5,1478,1473.75,1478,4
20120901|2012-07-03 08:30,3,1479.25,1482.5,1479,1482.5,44
20120901|2012-07-03 09:00,3,1483,1484,1480.75,1481.25,176
20120901|2012-07-03 09:30,3,1482,1483.75,1477,1483.25,720
20120901|2012-07-03 10:00,3,1484,1492.5,1484,1490.75,604
20120901|2012-07-03 10:30,3,1491.25,1494.5,1491,1491.25,201
20120901|2012-07-03 11:00,3,1491.25,1492.25,1489.75,1491.75,320
20120901|2012-07-03 11:30,3,1491.5,1500.75,1491.5,1496.75,973
20120901|2012-07-05 09:30,5,1513,1534.75,1513,1534.75,1207
20120901|2012-07-05 10:00,5,1533.25,1535.75,1528.5,1535.75,747
20120901|2012-07-05 10:30,5,1536.5,1541.5,1531.75,1533.75,717
20120901|2012-07-05 11:00,5,1533.75,1536.25,1528.5,1533,371
20120901|2012-07-05 11:30,5,1533,1537.25,1533,1536.5,418
20120901|2012-07-05 12:00,5,1536,1538.75,1535.75,1536.5,192
20120901|2012-07-05 12:30,5,1537,1540,1536.75,1538.5,222
20120901|2012-07-05 13:00,5,1538.5,1547.75,1537.5,1545,492
20120901|2012-07-05 13:30,5,1545.25,1554.25,1544,1551.5,834
20120901|2012-07-05 17:00,6,1547.5,1548.75,1546.25,1548.75,20
20120901|2012-07-05 17:30,6,1548.75,1548.75,1548.5,1548.75,8
20120901|2012-07-05 18:00,6,1547.5,1547.5,1547,1547,2
20120901|2012-07-05 18:30,6,1546,1546,1544,1544,16
20120901|2012-07-05 19:00,6,1547,1549.5,1547,1548.25,6
20120901|2012-07-05 19:30,6,1544.5,1544.5,1540,1543.5,7
20120901|2012-07-05 20:00,6,1538.5,1541.75,1538.25,1541,8
20120901|2012-07-05 20:30,6,1541,1541,1540,1540,3
20120901|2012-07-05 21:00,6,1540.25,1540.25,1540,1540,5
20120901|2012-07-05 21:30,6,1540.25,1541,1540.25,1541,2
20120901|2012-07-05 22:00,6,1540.5,1541.25,1540.5,1541.25,4
20120901|2012-07-05 22:30,6,1541.75,1541.75,1541.75,1541.75,1
20120901|2012-07-05 23:30,6,1543.5,1543.5,1543.5,1543.5,8
20120901|2012-07-06 00:30,6,1541.5,1541.5,1541,1541,3
20120901|2012-07-06 01:30,6,1536.5,1538.5,1535.5,1538.25,12
20120901|2012-07-06 02:00,6,1539,1540.5,1539,1540.25,18
20120901|2012-07-06 02:30,6,1541,1541,1540,1540,17
20120901|2012-07-06 03:00,6,1540.5,1540.5,1540.5,1540.5,1
20120901|2012-07-06 03:30,6,1541.25,1541.5,1540.5,1540.5,14
20120901|2012-07-06 04:00,6,1538,1538.75,1536,1536,10
20120901|2012-07-06 04:30,6,1535,1535,1532,1532,9
20120901|2012-07-06 05:00,6,1533,1533,1532.75,1532.75,3
20120901|2012-07-06 05:30,6,1535,1535,1533.75,1534,9
20120901|2012-07-06 06:00,6,1534.25,1538,1534.25,1538,5
20120901|2012-07-06 06:30,6,1537,1540.25,1537,1540,15
20120901|2012-07-06 07:00,6,1540,1541,1538.25,1538.25,11
20120901|2012-07-06 07:30,6,1534.75,1536.5,1530.5,1531.25,56
20120901|2012-07-06 08:00,6,1532.75,1540.75,1532.75,1539.75,136
20120901|2012-07-06 08:30,6,1539.5,1539.5,1536.25,1536.5,31
20120901|2012-07-06 09:00,6,1536.75,1538.5,1536.5,1537.75,16
20120901|2012-07-06 09:30,6,1538,1546.75,1536.75,1541.75,334
20120901|2012-07-06 10:00,6,1541.75,1544.25,1541,1541.5,71
20120901|2012-07-06 10:30,6,1541,1541.5,1535.25,1538.25,70
20120901|2012-07-06 11:00,6,1538.25,1542,1538.25,1541.25,56
20120901|2012-07-06 11:30,6,1540,1544.25,1540,1544.25,147
20120901|2012-07-06 12:00,6,1544.25,1545.5,1539,1539,339
20120901|2012-07-06 12:30,6,1539,1539,1535,1538,208
20120901|2012-07-06 13:00,6,1538.25,1538.5,1535.5,1535.5,109
20120901|2012-07-06 13:30,6,1535.5,1536.5,1531,1534,351
20120901|2012-07-08 17:00,9,1556.5,1559.75,1553.5,1555,67
20120901|2012-07-08 17:30,9,1553.75,1553.75,1552,1552.75,8
20120901|2012-07-08 18:00,9,1555.25,1556.25,1554.75,1556.25,7
20120901|2012-07-08 18:30,9,1554.5,1555,1552.75,1552.75,29
20120901|2012-07-08 19:00,9,1555.75,1555.75,1552.75,1553.25,11
20120901|2012-07-08 19:30,9,1552.75,1552.75,1551.25,1551.25,11
20120901|2012-07-08 20:00,9,1552.75,1552.75,1549,1551,7
20120901|2012-07-08 20:30,9,1550,1552.5,1550,1552.5,5
20120901|2012-07-08 21:00,9,1552.75,1553.75,1552.75,1553.75,4
20120901|2012-07-08 21:30,9,1553.75,1556.5,1553.75,1556.5,15
20120901|2012-07-08 22:00,9,1556.5,1558.75,1554.75,1558,44
20120901|2012-07-08 22:30,9,1558,1558,1558,1558,1
20120901|2012-07-08 23:00,9,1559,1559.5,1559,1559.5,4
20120901|2012-07-08 23:30,9,1560,1560.75,1560,1560.75,4
20120901|2012-07-09 00:00,9,1560.75,1561.75,1560.75,1561.75,15
20120901|2012-07-09 00:30,9,1561.25,1567,1561.25,1567,12
20120901|2012-07-09 01:00,9,1567.5,1568.25,1564.75,1566.75,11
20120901|2012-07-09 01:30,9,1566.25,1569.25,1565.5,1565.5,26
20120901|2012-07-09 02:00,9,1567.75,1568.25,1567.75,1568.25,3
20120901|2012-07-09 02:30,9,1568.75,1568.75,1568,1568,4
20120901|2012-07-09 03:00,9,1568,1568.75,1567,1568,83
20120901|2012-07-09 03:30,9,1565.5,1565.5,1564.25,1565.25,4
20120901|2012-07-09 04:30,9,1569,1569,1569,1569,1
20120901|2012-07-09 05:00,9,1568,1570.25,1567.5,1570.25,10
20120901|2012-07-09 05:30,9,1570.25,1570.25,1568,1568,20
20120901|2012-07-09 06:00,9,1568.25,1568.5,1567,1567,3
20120901|2012-07-09 06:30,9,1567.5,1568.5,1566.25,1568.25,20
20120901|2012-07-09 07:00,9,1567.25,1569.25,1567.25,1569.25,23
20120901|2012-07-09 07:30,9,1568.5,1576.5,1568,1574,67
20120901|2012-07-09 08:00,9,1573.5,1576.5,1572.5,1576.25,141
20120901|2012-07-09 08:30,9,1576.5,1576.5,1572.5,1573.25,33
20120901|2012-07-09 09:00,9,1574,1582,1573,1582,101
20120901|2012-07-09 09:30,9,1581,1593.5,1572.75,1573.5,845
20120901|2012-07-09 10:00,9,1573.25,1576.25,1568.5,1571,377
20120901|2012-07-09 10:30,9,1570.75,1580.75,1570.25,1578.25,96
20120901|2012-07-09 11:00,9,1577.25,1581.75,1576.5,1577.25,97
20120901|2012-07-09 11:30,9,1577.25,1580,1575.5,1575.5,98
20120901|2012-07-09 12:00,9,1575.25,1575.25,1569.75,1570.25,225
20120901|2012-07-09 12:30,9,1570.75,1578,1568.25,1575.75,157
20120901|2012-07-09 13:00,9,1575.5,1579.5,1575.5,1578.5,153
20120901|2012-07-09 13:30,9,1575.5,1576,1572,1572,309
20120901|2012-07-09 17:00,10,1574,1579.75,1566,1567.75,33
20120901|2012-07-09 17:30,10,1569,1569,1567.25,1568.5,25
20120901|2012-07-09 18:00,10,1564.25,1566.75,1560,1560,35
20120901|2012-07-09 18:30,10,1564,1564,1560,1561.5,38
20120901|2012-07-09 19:00,10,1561.75,1564.75,1561.75,1564.75,17
20120901|2012-07-09 20:00,10,1561.5,1562.5,1558.25,1558.25,31
20120901|2012-07-09 20:30,10,1561.5,1564.75,1561.5,1564.75,3
20120901|2012-07-09 21:00,10,1565.75,1565.75,1563.75,1565.75,7
20120901|2012-07-09 21:30,10,1566.75,1566.75,1565.75,1566.5,5
20120901|2012-07-09 22:00,10,1564,1564,1562.5,1562.5,7
20120901|2012-07-09 23:30,10,1564,1565,1564,1565,2
20120901|2012-07-10 00:30,10,1567,1567.5,1567,1567.5,2
20120901|2012-07-10 01:00,10,1570.75,1570.75,1567.5,1567.5,4
20120901|2012-07-10 01:30,10,1566,1566.5,1564.5,1565.75,6
20120901|2012-07-10 02:00,10,1565.75,1566,1563.5,1563.5,6
20120901|2012-07-10 03:00,10,1562.75,1562.75,1560.75,1560.75,17
20120901|2012-07-10 04:30,10,1562,1565.75,1562,1565.75,3
20120901|2012-07-10 05:00,10,1562,1562.75,1561.5,1562.75,35
20120901|2012-07-10 05:30,10,1562.5,1568.25,1562.5,1567.75,5
20120901|2012-07-10 06:30,10,1564.75,1565.5,1563.75,1564.25,15
20120901|2012-07-10 07:00,10,1563.5,1563.5,1560,1560.75,126
20120901|2012-07-10 07:30,10,1560,1560,1555.75,1557,138
20120901|2012-07-10 08:00,10,1557.5,1564.75,1557.5,1564.75,51
20120901|2012-07-10 08:30,10,1564,1566,1560.75,1560.75,96
20120901|2012-07-10 09:00,10,1561.75,1564,1560.75,1562,62
20120901|2012-07-10 09:30,10,1562,1566,1562,1566,281
20120901|2012-07-10 10:00,10,1565.5,1573.5,1565.5,1573.5,587
20120901|2012-07-10 10:30,10,1572.75,1574,1567.25,1567.75,172
20120901|2012-07-10 11:00,10,1569,1569,1559.75,1563.25,272
20120901|2012-07-10 11:30,10,1563.5,1565.5,1562.25,1562.5,55
20120901|2012-07-10 12:00,10,1563,1563,1558.75,1559.25,476
20120901|2012-07-10 12:30,10,1558.75,1561.25,1554.75,1560.5,222
20120901|2012-07-10 13:00,10,1559.5,1561.25,1554.75,1555,130
20120901|2012-07-10 13:30,10,1555.75,1561.25,1553.25,1561.25,583
20120901|2012-07-10 17:00,11,1560.75,1565.25,1560.75,1565,8
20120901|2012-07-10 17:30,11,1563,1565.5,1563,1565.5,8
20120901|2012-07-10 18:00,11,1565.75,1566,1565.25,1565.25,16
20120901|2012-07-10 18:30,11,1565,1565.25,1564.25,1564.25,8
20120901|2012-07-10 19:00,11,1565,1565.5,1564.75,1564.75,7
20120901|2012-07-10 20:00,11,1565.75,1571.5,1565.75,1571.25,34
20120901|2012-07-10 20:30,11,1572.75,1578,1571.75,1575.5,10
20120901|2012-07-10 21:00,11,1577.25,1578,1576.25,1576.5,12
20120901|2012-07-10 21:30,11,1577.75,1579.25,1565.5,1565.5,21
20120901|2012-07-10 22:00,11,1564.5,1565.25,1558.5,1558.5,25
20120901|2012-07-10 22:30,11,1562,1562,1558.75,1558.75,6
20120901|2012-07-10 23:00,11,1558.75,1558.75,1557.5,1557.5,2
20120901|2012-07-10 23:30,11,1560,1561,1559.75,1561,4
20120901|2012-07-11 00:00,11,1562.75,1562.75,1562.5,1562.5,2
20120901|2012-07-11 00:30,11,1563.75,1564.25,1556.25,1557.5,14
20120901|2012-07-11 01:00,11,1556.75,1556.75,1553.5,1554.25,42
20120901|2012-07-11 01:30,11,1553.5,1556.25,1553.5,1555.75,5
20120901|2012-07-11 02:00,11,1556,1558.25,1556,1558.25,3
20120901|2012-07-11 02:30,11,1557.5,1559.25,1557.5,1558.25,7
20120901|2012-07-11 03:00,11,1559,1559,1559,1559,1
20120901|2012-07-11 03:30,11,1558.75,1558.75,1558.75,1558.75,1
20120901|2012-07-11 04:00,11,1558,1558.25,1555,1555,9
20120901|2012-07-11 04:30,11,1555.25,1555.25,1555.25,1555.25,1
20120901|2012-07-11 05:00,11,1556.5,1556.5,1556,1556,6
20120901|2012-07-11 05:30,11,1556,1560.75,1556,1560.5,9
20120901|2012-07-11 06:00,11,1559.5,1559.5,1559.5,1559.5,1
20120901|2012-07-11 06:30,11,1559,1559,1557,1558.5,12
20120901|2012-07-11 07:00,11,1562,1576.5,1562,1574.75,79
20120901|2012-07-11 07:30,11,1575.25,1593,1575.25,1587.5,448
20120901|2012-07-11 08:00,11,1587,1590.5,1585.25,1588.75,93
20120901|2012-07-11 08:30,11,1588,1590.5,1587,1589.5,111
20120901|2012-07-11 09:00,11,1589.5,1593.25,1589,1590.75,192
20120901|2012-07-11 09:30,11,1589.75,1589.75,1576.75,1577,573
20120901|2012-07-11 10:00,11,1576.25,1580,1554.75,1570.5,443
20120901|2012-07-11 10:30,11,1571.5,1573,1563,1564,76
20120901|2012-07-11 11:00,11,1562.25,1567.25,1559.75,1562.75,306
20120901|2012-07-11 11:30,11,1564,1564,1554.75,1555.5,111
20120901|2012-07-11 12:00,11,1555.5,1555.5,1537.75,1538.25,645
20120901|2012-07-11 12:30,11,1539.75,1539.75,1529.25,1538.5,192
20120901|2012-07-11 13:00,11,1538,1538.75,1523.75,1524.5,268
20120901|2012-07-11 13:30,11,1524.5,1543.25,1521.5,1541.5,654
20120901|2012-07-11 17:00,12,1548,1549.5,1539.5,1539.5,22
20120901|2012-07-11 18:00,12,1545.25,1545.25,1544.75,1544.75,2
20120901|2012-07-11 19:30,12,1546.75,1548.5,1537.75,1537.75,28
20120901|2012-07-11 20:00,12,1535.25,1536,1533.75,1535.75,15
20120901|2012-07-11 20:30,12,1535.75,1536.25,1530.25,1531.5,43
20120901|2012-07-11 21:00,12,1531.25,1531.25,1531,1531.25,4
20120901|2012-07-11 21:30,12,1534,1534,1532.5,1533.75,4
20120901|2012-07-11 22:30,12,1535.75,1541.75,1535.75,1541.75,9
20120901|2012-07-11 23:00,12,1540,1540,1539.25,1539.25,2
20120901|2012-07-11 23:30,12,1537.75,1537.75,1536.25,1536.25,3
20120901|2012-07-12 00:00,12,1533.25,1534.25,1533,1534.25,8
20120901|2012-07-12 01:30,12,1532.25,1532.75,1531.75,1532.5,15
20120901|2012-07-12 02:00,12,1534,1534,1534,1534,1
20120901|2012-07-12 02:30,12,1533,1533,1532,1532,2
20120901|2012-07-12 03:30,12,1538.25,1538.25,1536,1536,5
20120901|2012-07-12 04:00,12,1536.25,1537.75,1536.25,1537.75,4
20120901|2012-07-12 04:30,12,1537.75,1540,1537.75,1540,11
20120901|2012-07-12 05:00,12,1542,1542,1542,1542,1
20120901|2012-07-12 05:30,12,1538.5,1538.75,1538.5,1538.75,2
20120901|2012-07-12 06:00,12,1534.75,1534.75,1533.5,1533.5,15
20120901|2012-07-12 06:30,12,1536,1539.5,1536,1539.5,6
20120901|2012-07-12 07:00,12,1540,1545,1540,1543.5,14
20120901|2012-07-12 07:30,12,1545.5,1547.5,1545,1547.25,101
20120901|2012-07-12 08:00,12,1547.5,1552.25,1546,1548,22
20120901|2012-07-12 08:30,12,1547.5,1547.5,1545,1545.5,13
20120901|2012-07-12 09:00,12,1547,1548,1546.5,1548,23
20120901|2012-07-12 09:30,12,1549,1550,1536.5,1543.75,393
20120901|2012-07-12 10:00,12,1544.25,1551.25,1543.75,1551.25,115
20120901|2012-07-12 10:30,12,1551.75,1552.5,1548.75,1552,143
20120901|2012-07-12 11:00,12,1552.5,1554.25,1549.75,1552.75,106
20120901|2012-07-12 11:30,12,1553.25,1558.5,1553.25,1557,234
20120901|2012-07-12 12:00,12,1558.5,1559.25,1549.75,1550,140
20120901|2012-07-12 12:30,12,1550.75,1554.25,1546.5,1546.5,83
20120901|2012-07-12 13:00,12,1548.25,1550.5,1547.75,1549.25,224
20120901|2012-07-12 13:30,12,1549.25,1550.25,1543.25,1544.5,377
20120901|2012-07-12 17:00,13,1544.5,1547.5,1544.5,1547.5,2
20120901|2012-07-12 17:30,13,1549.75,1550,1549.75,1550,5
20120901|2012-07-12 18:00,13,1547.5,1547.75,1547.5,1547.75,2
20120901|2012-07-12 18:30,13,1546.5,1548.75,1546.5,1548.75,2
20120901|2012-07-12 19:30,13,1549.75,1552,1549.75,1552,7
20120901|2012-07-12 20:00,13,1549.75,1553.75,1549.75,1553.75,33
20120901|2012-07-12 20:30,13,1551.75,1551.75,1546.25,1550.25,28
20120901|2012-07-12 21:00,13,1548.5,1548.5,1548.5,1548.5,1
20120901|2012-07-12 22:00,13,1548.75,1548.75,1548.75,1548.75,1
20120901|2012-07-12 22:30,13,1550,1550.25,1550,1550.25,2
20120901|2012-07-12 23:00,13,1554,1554,1554,1554,2
20120901|2012-07-12 23:30,13,1553.25,1553.25,1553.25,1553.25,1
20120901|2012-07-13 00:00,13,1554.5,1555,1554.5,1555,9
20120901|2012-07-13 00:30,13,1553,1553,1551.5,1551.5,2
20120901|2012-07-13 01:00,13,1552.5,1552.5,1552,1552,4
20120901|2012-07-13 01:30,13,1550.75,1554.5,1550.75,1554.5,5
20120901|2012-07-13 02:00,13,1556.75,1557.25,1556.75,1557.25,20
20120901|2012-07-13 02:30,13,1558.5,1560.75,1556.25,1556.25,16
20120901|2012-07-13 03:00,13,1554.75,1554.75,1554.75,1554.75,4
20120901|2012-07-13 03:30,13,1555,1559,1555,1558.75,91
20120901|2012-07-13 04:00,13,1558.75,1562.75,1558.75,1562.25,111
20120901|2012-07-13 04:30,13,1562.75,1569.25,1562.75,1568,51
20120901|2012-07-13 05:00,13,1568,1569.75,1568,1569.75,8
20120901|2012-07-13 05:30,13,1570,1570,1568.25,1569.25,8
20120901|2012-07-13 06:00,13,1570.5,1570.5,1567.5,1567.5,3
20120901|2012-07-13 06:30,13,1568.75,1569.75,1568.25,1569.5,30
20120901|2012-07-13 07:00,13,1571,1571.75,1568.25,1569,39
20120901|2012-07-13 07:30,13,1568.75,1571,1568.25,1568.75,24
20120901|2012-07-13 08:00,13,1568.75,1569.25,1564.5,1565.25,36
20120901|2012-07-13 08:30,13,1568.25,1572.5,1567,1569.75,52
20120901|2012-07-13 09:00,13,1570.25,1574,1569.75,1570.75,150
20120901|2012-07-13 09:30,13,1571.25,1573,1557.5,1562,725
20120901|2012-07-13 10:00,13,1561.5,1565,1559,1562.75,225
20120901|2012-07-13 10:30,13,1563.75,1569.5,1563.5,1567,305
20120901|2012-07-13 11:00,13,1568,1569,1564.25,1564.5,100
20120901|2012-07-13 11:30,13,1564.75,1565.25,1560.25,1561.5,87
20120901|2012-07-13 12:00,13,1560,1564.25,1557.75,1564.25,223
20120901|2012-07-13 12:30,13,1564.25,1567.75,1562.25,1567,105
20120901|2012-07-13 13:00,13,1567,1568.25,1564.5,1565.75,263
20120901|2012-07-13 13:30,13,1566,1571.75,1565,1570,799
20120901|2012-07-15 17:00,16,1584.5,1594.5,1583.5,1588.75,107
20120901|2012-07-15 17:30,16,1589.25,1591.25,1588.75,1591,31
20120901|2012-07-15 18:00,16,1591,1591.25,1591,1591,86
20120901|2012-07-15 18:30,16,1592.75,1594.25,1592.75,1594.25,3
20120901|2012-07-15 19:00,16,1594,1596.25,1594,1595.5,14
20120901|2012-07-15 19:30,16,1595.5,1597.25,1595.5,1596.25,17
20120901|2012-07-15 20:00,16,1599.5,1604.5,1599.5,1601.5,70
20120901|2012-07-15 20:30,16,1599.75,1599.75,1598.5,1599.5,14
20120901|2012-07-15 21:00,16,1599.5,1601.75,1599.5,1600.5,39
20120901|2012-07-15 21:30,16,1600.75,1600.75,1600.75,1600.75,1
20120901|2012-07-15 22:00,16,1600,1600,1600,1600,1
20120901|2012-07-15 22:30,16,1600.5,1600.5,1600.5,1600.5,2
20120901|2012-07-15 23:00,16,1601,1601,1601,1601,1
20120901|2012-07-15 23:30,16,1602.25,1602.25,1602,1602,2
20120901|2012-07-16 00:30,16,1603.25,1605.5,1602.75,1605.25,4
20120901|2012-07-16 01:00,16,1605.25,1608,1605.25,1607.25,84
20120901|2012-07-16 01:30,16,1607.5,1607.5,1607.25,1607.25,22
20120901|2012-07-16 02:00,16,1605.75,1607.75,1605.5,1607.75,10
20120901|2012-07-16 02:30,16,1606.75,1606.75,1606,1606,2
20120901|2012-07-16 03:00,16,1603.25,1603.25,1600.5,1600.5,4
20120901|2012-07-16 03:30,16,1601,1601.25,1600.5,1600.5,17
20120901|2012-07-16 04:00,16,1600.5,1602.5,1600.5,1601.25,24
20120901|2012-07-16 04:30,16,1601.25,1601.75,1601.25,1601.75,31
20120901|2012-07-16 05:00,16,1602.25,1605.5,1602,1605.5,3
20120901|2012-07-16 05:30,16,1607,1608.5,1607,1607.5,30
20120901|2012-07-16 06:00,16,1607.75,1607.75,1605,1605,7
20120901|2012-07-16 06:30,16,1605,1607,1605,1607,27
20120901|2012-07-16 07:00,16,1607.25,1608.5,1606.5,1606.75,8
20120901|2012-07-16 07:30,16,1607.25,1608,1605.25,1606,30
20120901|2012-07-16 08:00,16,1605.75,1606.75,1605,1606.25,47
20120901|2012-07-16 08:30,16,1606.25,1608,1605,1607.25,91
20120901|2012-07-16 09:00,16,1607,1613.5,1607,1611,232
20120901|2012-07-16 09:30,16,1612,1613,1599.75,1604.5,353
20120901|2012-07-16 10:00,16,1603,1603.5,1599,1599.25,274
20120901|2012-07-16 10:30,16,1600,1605,1597.25,1604,278
20120901|2012-07-16 11:00,16,1604,1604,1599.75,1601.25,212
20120901|2012-07-16 11:30,16,1602,1605.75,1600.5,1602.75,91
20120901|2012-07-16 12:00,16,1602.5,1606,1601.75,1606,137
20120901|2012-07-16 12:30,16,1605.75,1606.25,1601.5,1602.25,153
20120901|2012-07-16 13:00,16,1602,1606.5,1602,1606,119
20120901|2012-07-16 13:30,16,1607,1611.25,1602.5,1609.25,314
20120901|2012-07-16 17:00,17,1615.25,1616.5,1609.25,1615.25,347
20120901|2012-07-16 17:30,17,1614.75,1618.75,1614.75,1618.5,31
20120901|2012-07-16 18:00,17,1619.5,1622,1619.5,1620.75,20
20120901|2012-07-16 18:30,17,1621.75,1622.25,1620.25,1622.25,9
20120901|2012-07-16 19:00,17,1621.75,1625,1621.75,1625,15
20120901|2012-07-16 19:30,17,1623.75,1623.75,1622.75,1623.75,3
20120901|2012-07-16 20:00,17,1622.25,1622.25,1603.25,1606.5,103
20120901|2012-07-16 20:30,17,1609,1610.75,1606,1609,19
20120901|2012-07-16 21:00,17,1606.25,1607.25,1606,1607,5
20120901|2012-07-16 21:30,17,1611.75,1618.75,1611.75,1614,5
20120901|2012-07-16 22:00,17,1615,1617.5,1615,1617.5,14
20120901|2012-07-16 22:30,17,1617,1618.25,1616.25,1616.25,8
20120901|2012-07-16 23:00,17,1616,1616,1612,1614.5,11
20120901|2012-07-17 00:30,17,1612,1612,1608,1608.75,7
20120901|2012-07-17 01:00,17,1608,1608.5,1607,1607,5
20120901|2012-07-17 01:30,17,1607.75,1610.75,1607.75,1610.75,14
20120901|2012-07-17 02:00,17,1609.25,1609.25,1607.75,1607.75,7
20120901|2012-07-17 02:30,17,1609.25,1609.25,1609.25,1609.25,1
20120901|2012-07-17 03:00,17,1610,1614.75,1610,1614.75,59
20120901|2012-07-17 03:30,17,1614.5,1614.5,1611.25,1611.25,12
20120901|2012-07-17 04:00,17,1610,1610.25,1606,1607.5,24
20120901|2012-07-17 04:30,17,1608,1608,1594.25,1596,109
20120901|2012-07-17 05:00,17,1597,1599.75,1597,1599.75,4
20120901|2012-07-17 05:30,17,1598.25,1598.25,1597.75,1597.75,4
20120901|2012-07-17 06:00,17,1597.75,1601.75,1596.25,1601.75,10
20120901|2012-07-17 06:30,17,1603.5,1604.25,1600.25,1600.25,18
20120901|2012-07-17 07:00,17,1598.5,1605.25,1598.5,1605.25,11
20120901|2012-07-17 07:30,17,1606,1608.75,1605,1608.75,24
20120901|2012-07-17 08:00,17,1611.75,1611.75,1608,1609.5,28
20120901|2012-07-17 08:30,17,1610,1614,1610,1611.75,65
20120901|2012-07-17 09:00,17,1611.5,1611.5,1608.25,1609.25,93
20120901|2012-07-17 09:30,17,1608.5,1612.25,1605,1606.75,598
20120901|2012-07-17 10:00,17,1608,1613,1605,1610.75,445
20120901|2012-07-17 10:30,17,1611.25,1616,1608.75,1616,355
20120901|2012-07-17 11:00,17,1616.75,1618.25,1613.5,1615,667
20120901|2012-07-17 11:30,17,1615.25,1616,1612,1613.25,287
20120901|2012-07-17 12:00,17,1613,1613.75,1607.25,1608.25,562
20120901|2012-07-17 12:30,17,1608.75,1608.75,1604.5,1606,429
20120901|2012-07-17 13:00,17,1605,1607,1601.25,1604.5,399
20120901|2012-07-17 13:30,17,1607,1613.75,1604.5,1611,565
20120901|2012-07-17 17:00,18,1613,1613,1607.25,1610,13
20120901|2012-07-17 17:30,18,1609.25,1609.25,1609.25,1609.25,1
20120901|2012-07-17 18:00,18,1609,1613,1609,1613,4
20120901|2012-07-17 18:30,18,1614.5,1614.5,1614.5,1614.5,1
20120901|2012-07-17 19:00,18,1613.25,1613.25,1613,1613.25,7
20120901|2012-07-17 19:30,18,1614,1614.25,1614,1614.25,8
20120901|2012-07-17 20:00,18,1615.5,1616,1613.25,1616,10
20120901|2012-07-17 20:30,18,1614.25,1618,1614.25,1618,66
20120901|2012-07-17 21:00,18,1619.25,1619.75,1615.75,1615.75,14
20120901|2012-07-17 21:30,18,1614.75,1614.75,1614.75,1614.75,1
20120901|2012-07-17 22:00,18,1612.5,1612.5,1612.5,1612.5,5
20120901|2012-07-17 23:30,18,1610,1610.5,1610,1610.5,4
20120901|2012-07-18 00:00,18,1609.5,1609.5,1609.5,1609.5,10
20120901|2012-07-18 00:30,18,1608,1610,1606.5,1610,26
20120901|2012-07-18 01:00,18,1607,1608.5,1607,1608.5,5
20120901|2012-07-18 01:30,18,1610,1610,1610,1610,2
20120901|2012-07-18 02:00,18,1615.25,1615.25,1615.25,1615.25,1
20120901|2012-07-18 02:30,18,1609,1609,1609,1609,2
20120901|2012-07-18 03:00,18,1609,1609,1608.5,1608.75,3
20120901|2012-07-18 04:00,18,1607,1607,1600,1601.5,203
20120901|2012-07-18 04:30,18,1604,1604.5,1604,1604.25,30
20120901|2012-07-18 05:00,18,1602.75,1602.75,1600.5,1601.5,9
20120901|2012-07-18 05:30,18,1602.25,1603,1602.25,1603,3
20120901|2012-07-18 06:00,18,1604.5,1605.5,1604.5,1605.5,8
20120901|2012-07-18 06:30,18,1607.5,1607.5,1607.5,1607.5,26
20120901|2012-07-18 07:00,18,1607.75,1609.75,1606,1606,46
20120901|2012-07-18 07:30,18,1604,1608.5,1602.25,1607.75,90
20120901|2012-07-18 08:00,18,1608,1611.25,1608,1610,69
20120901|2012-07-18 08:30,18,1610.25,1614.5,1608.5,1609.25,159
20120901|2012-07-18 09:00,18,1610.75,1614.25,1610.75,1614,340
20120901|2012-07-18 09:30,18,1614.25,1628,1609.25,1620.75,1039
20120901|2012-07-18 10:00,18,1621,1621.75,1613,1613.25,692
20120901|2012-07-18 10:30,18,1614.25,1618,1614,1616,361
20120901|2012-07-18 11:00,18,1615,1618.25,1612.75,1614.5,270
20120901|2012-07-18 11:30,18,1614.5,1622.5,1613.5,1621.5,488
20120901|2012-07-18 12:00,18,1621.5,1632.75,1620.75,1626.25,741
20120901|2012-07-18 12:30,18,1627.25,1636,1626.5,1633.5,728
20120901|2012-07-18 13:00,18,1633.5,1638.25,1632.75,1637.5,346
20120901|2012-07-18 13:30,18,1637.25,1649,1637.25,1647,623
20120901|2012-07-18 17:00,19,1648,1648,1644.25,1644.75,52
20120901|2012-07-18 17:30,19,1643.5,1648.75,1643.25,1648.5,28
20120901|2012-07-18 18:00,19,1650,1651.5,1646,1646,16
20120901|2012-07-18 18:30,19,1648,1648.25,1646.25,1647.25,6
20120901|2012-07-18 19:00,19,1645.5,1647,1645.25,1645.25,5
20120901|2012-07-18 19:30,19,1646,1646,1643,1644.75,7
20120901|2012-07-18 20:00,19,1643.75,1645.25,1641,1641.75,15
20120901|2012-07-18 20:30,19,1649.5,1650,1649.5,1650,4
20120901|2012-07-18 21:00,19,1650,1650,1646.75,1648.25,5
20120901|2012-07-18 21:30,19,1649,1649,1646.75,1647,18
20120901|2012-07-18 22:00,19,1647,1649,1646.25,1646.25,127
20120901|2012-07-18 22:30,19,1648.5,1649.25,1648.5,1649.25,5
20120901|2012-07-18 23:00,19,1649.5,1649.75,1649.5,1649.75,2
20120901|2012-07-18 23:30,19,1649.5,1653,1649.5,1653,9
20120901|2012-07-19 00:00,19,1652.75,1658.75,1652.75,1658.75,17
20120901|2012-07-19 00:30,19,1658.5,1659,1654.25,1654.25,14
20120901|2012-07-19 01:00,19,1656.75,1656.75,1656.5,1656.5,3
20120901|2012-07-19 01:30,19,1655.25,1659.75,1655.25,1659.75,5
20120901|2012-07-19 02:00,19,1659.75,1666.5,1659.5,1666.5,43
20120901|2012-07-19 02:30,19,1667.5,1673.5,1667.5,1670.25,92
20120901|2012-07-19 03:00,19,1670,1671.25,1669.5,1671.25,63
20120901|2012-07-19 03:30,19,1670.5,1671,1670.5,1670.75,12
20120901|2012-07-19 04:00,19,1671.75,1674,1671.75,1674,15
20120901|2012-07-19 04:30,19,1674,1675.5,1671.75,1673.25,45
20120901|2012-07-19 05:00,19,1673.25,1677.5,1672,1677.5,120
20120901|2012-07-19 05:30,19,1677.5,1681.5,1677,1681.5,67
20120901|2012-07-19 06:00,19,1682.5,1682.5,1677.75,1680.5,55
20120901|2012-07-19 06:30,19,1680,1681,1678,1678.25,108
20120901|2012-07-19 07:00,19,1678.25,1679,1676,1678,74
20120901|2012-07-19 07:30,19,1678.5,1678.5,1673.5,1676,102
20120901|2012-07-19 08:00,19,1675,1677.5,1672,1676.75,204
20120901|2012-07-19 08:30,19,1678.5,1707.75,1678.25,1704.5,677
20120901|2012-07-19 09:00,19,1704,1705.5,1686.25,1687,1072
20120901|2012-07-19 09:30,19,1687,1687,1660,1671,2660
20120901|2012-07-19 10:00,19,1670,1682.75,1666.75,1682,1175
20120901|2012-07-19 10:30,19,1682.25,1686,1671.5,1684.25,812
20120901|2012-07-19 11:00,19,1684.25,1688,1678.5,1680.25,409
20120901|2012-07-19 11:30,19,1680.75,1682.75,1677,1680.75,346
20120901|2012-07-19 12:00,19,1680.75,1690,1680,1690,481
20120901|2012-07-19 12:30,19,1690.5,1691,1684.75,1688.25,390
20120901|2012-07-19 13:00,19,1688.25,1690,1681.5,1689.25,344
20120901|2012-07-19 13:30,19,1689.75,1699.5,1687.75,1688.25,2174
20120901|2012-07-19 17:00,20,1690.25,1695.75,1687.75,1693.75,153
20120901|2012-07-19 17:30,20,1692,1695.75,1690,1693.75,77
20120901|2012-07-19 18:00,20,1694.25,1694.25,1691.25,1692,6
20120901|2012-07-19 18:30,20,1692,1695.5,1692,1694.75,19
20120901|2012-07-19 19:00,20,1695.25,1695.5,1695,1695.5,38
20120901|2012-07-19 19:30,20,1695,1695.5,1688,1688,40
20120901|2012-07-19 20:00,20,1686.5,1688.75,1686.25,1687.25,51
20120901|2012-07-19 20:30,20,1686.75,1688.25,1685,1688.25,40
20120901|2012-07-19 21:00,20,1691.5,1691.5,1691.25,1691.25,2
20120901|2012-07-19 21:30,20,1691,1691.5,1688.25,1688.25,62
20120901|2012-07-19 22:00,20,1688,1688,1688,1688,2
20120901|2012-07-19 22:30,20,1690.5,1693,1690.5,1693,3
20120901|2012-07-19 23:00,20,1693,1695.25,1693,1695,6
20120901|2012-07-19 23:30,20,1695,1695,1693,1693,9
20120901|2012-07-20 00:00,20,1693.75,1694.25,1693.75,1694.25,3
20120901|2012-07-20 00:30,20,1692,1695.5,1692,1695.5,46
20120901|2012-07-20 01:00,20,1695.5,1703.25,1695.5,1703.25,178
20120901|2012-07-20 01:30,20,1703.25,1707,1701,1705.25,35
20120901|2012-07-20 02:00,20,1705,1709.5,1705,1707.75,53
20120901|2012-07-20 02:30,20,1708.75,1710.5,1707.75,1710.5,37
20120901|2012-07-20 03:00,20,1710.75,1729.5,1710.75,1726,222
20120901|2012-07-20 03:30,20,1725,1725,1720.5,1720.5,55
20120901|2012-07-20 04:00,20,1719.75,1720.25,1715,1717,32
20120901|2012-07-20 04:30,20,1717,1721.75,1717,1719.75,20
20120901|2012-07-20 05:00,20,1719.75,1719.75,1712.25,1712.5,61
20120901|2012-07-20 05:30,20,1716.25,1721.25,1716.25,1719,9
20120901|2012-07-20 06:00,20,1719,1719.75,1717.25,1719,25
20120901|2012-07-20 06:30,20,1719.5,1719.5,1714.75,1714.75,27
20120901|2012-07-20 07:00,20,1716.75,1718.25,1716.75,1717,48
20120901|2012-07-20 07:30,20,1716.75,1726.5,1716.5,1721,129
20120901|2012-07-20 08:00,20,1721.25,1730,1719.5,1720,232
20120901|2012-07-20 08:30,20,1720,1720.75,1710.75,1715,392
20120901|2012-07-20 09:00,20,1714.5,1715.75,1710.75,1712.5,438
20120901|2012-07-20 09:30,20,1713.5,1722.25,1712.25,1720.25,911
20120901|2012-07-20 10:00,20,1720.5,1721.5,1716.5,1718,869
20120901|2012-07-20 10:30,20,1718,1722.25,1717.25,1718.25,856
20120901|2012-07-20 11:00,20,1718.5,1718.5,1706.25,1707.25,1201
20120901|2012-07-20 11:30,20,1707.25,1711,1697.5,1708.25,1349
20120901|2012-07-20 12:00,20,1707.75,1712,1704.25,1711.5,676
20120901|2012-07-20 12:30,20,1711.5,1715,1709.25,1712.25,538
20120901|2012-07-20 13:00,20,1711.75,1719.5,1710,1717.75,532
20120901|2012-07-20 13:30,20,1718,1718.25,1707.5,1714.5,1601
20120901|2012-07-22 17:00,23,1715.25,1720,1670,1690.75,393
20120901|2012-07-22 17:30,23,1691,1701.75,1690.25,1701.75,98
20120901|2012-07-22 18:00,23,1702.5,1702.5,1695.75,1697,76
20120901|2012-07-22 18:30,23,1697.75,1700,1697,1698.25,14
20120901|2012-07-22 19:00,23,1698,1699.25,1696.5,1696.5,72
20120901|2012-07-22 19:30,23,1694.25,1694.25,1685.5,1685.5,57
20120901|2012-07-22 20:00,23,1684.75,1693.5,1684,1693.5,34
20120901|2012-07-22 20:30,23,1692,1694,1690.25,1691.75,26
20120901|2012-07-22 21:00,23,1690.5,1692.5,1690.5,1692,10
20120901|2012-07-22 21:30,23,1690.5,1690.5,1686.25,1689.75,20
20120901|2012-07-22 22:00,23,1690.25,1692,1690,1692,36
20120901|2012-07-22 22:30,23,1692,1693.75,1692,1692,14
20120901|2012-07-22 23:00,23,1692,1692.75,1692,1692.75,11
20120901|2012-07-22 23:30,23,1693.75,1693.75,1693.5,1693.75,11
20120901|2012-07-23 00:00,23,1695.5,1696.5,1695.5,1696.5,2
20120901|2012-07-23 00:30,23,1695.5,1696,1693.25,1695.75,21
20120901|2012-07-23 01:00,23,1695.25,1696,1695.25,1695.5,21
20120901|2012-07-23 01:30,23,1696.5,1698.5,1695.25,1697,89
20120901|2012-07-23 02:00,23,1696.25,1697,1693.75,1694.25,69
20120901|2012-07-23 02:30,23,1694,1695.75,1693,1693.25,37
20120901|2012-07-23 03:00,23,1693.5,1693.5,1693.25,1693.25,4
20120901|2012-07-23 03:30,23,1692.25,1693,1685.5,1686,59
20120901|2012-07-23 04:00,23,1687,1687,1685,1685.25,7
20120901|2012-07-23 04:30,23,1682.75,1682.75,1666,1678,224
20120901|2012-07-23 05:00,23,1676,1676.75,1670,1670,45
20120901|2012-07-23 05:30,23,1670,1674.25,1666.5,1674,77
20120901|2012-07-23 06:00,23,1673.5,1675.5,1671.25,1672,35
20120901|2012-07-23 06:30,23,1672.5,1673.5,1670.25,1671,46
20120901|2012-07-23 07:00,23,1672.75,1678.5,1668.5,1670.25,56
20120901|2012-07-23 07:30,23,1671,1678.25,1671,1675.5,164
20120901|2012-07-23 08:00,23,1677.5,1678.5,1672.5,1674,81
20120901|2012-07-23 08:30,23,1674.25,1674.25,1670.75,1673.25,172
20120901|2012-07-23 09:00,23,1673.25,1673.25,1666.5,1672.25,297
20120901|2012-07-23 09:30,23,1671.75,1677.25,1667.5,1669.5,1343
20120901|2012-07-23 10:00,23,1669.5,1674.5,1667,1672.25,974
20120901|2012-07-23 10:30,23,1672.75,1676.25,1668.75,1676,809
20120901|2012-07-23 11:00,23,1676.5,1680.75,1666,1671,1147
20120901|2012-07-23 11:30,23,1671,1673,1666.75,1667.25,362
20120901|2012-07-23 12:00,23,1667,1668.75,1648.75,1649,1972
20120901|2012-07-23 12:30,23,1649,1651.5,1644,1649.75,998
20120901|2012-07-23 13:00,23,1650,1655,1647.25,1653.25,377
20120901|2012-07-23 13:30,23,1653.75,1654,1644,1646,441
20120901|2012-07-23 17:00,24,1647.25,1655.25,1645.75,1651.25,133
20120901|2012-07-23 17:30,24,1650.75,1650.75,1614.25,1617.75,371
20120901|2012-07-23 18:00,24,1617.75,1618,1613.75,1617.75,296
20120901|2012-07-23 18:30,24,1617,1617.75,1611.75,1614.5,140
20120901|2012-07-23 19:00,24,1616.25,1617.75,1610.75,1610.75,44
20120901|2012-07-23 19:30,24,1610.25,1612,1596.5,1598,380
20120901|2012-07-23 20:00,24,1599.5,1613.5,1599,1612.5,100
20120901|2012-07-23 20:30,24,1612.5,1613.5,1608.25,1610.75,29
20120901|2012-07-23 21:00,24,1611,1611,1610.5,1611,35
20120901|2012-07-23 21:30,24,1611.75,1617.75,1611,1617.75,118
20120901|2012-07-23 22:00,24,1617.75,1622.75,1617.25,1621.75,172
20120901|2012-07-23 22:30,24,1619.25,1620.5,1618.75,1620.25,6
20120901|2012-07-23 23:00,24,1621.25,1622,1620.75,1621.75,23
20120901|2012-07-23 23:30,24,1622,1622,1620,1621,7
20120901|2012-07-24 00:00,24,1620.75,1621.5,1620,1620.75,10
20120901|2012-07-24 00:30,24,1622.5,1622.5,1618.25,1618.25,29
20120901|2012-07-24 01:00,24,1618,1618,1609.5,1614,74
20120901|2012-07-24 01:30,24,1612.5,1615,1612.5,1615,3
20120901|2012-07-24 02:00,24,1610.25,1610.5,1610,1610,22
20120901|2012-07-24 02:30,24,1609,1609,1603,1604.5,40
20120901|2012-07-24 03:00,24,1610,1615,1609.25,1615,71
20120901|2012-07-24 03:30,24,1615,1615,1608.5,1609,22
20120901|2012-07-24 04:00,24,1609.25,1614,1608.75,1614,31
20120901|2012-07-24 04:30,24,1614.5,1614.5,1611.5,1613.5,61
20120901|2012-07-24 05:00,24,1613.25,1615.25,1612.75,1615,48
20120901|2012-07-24 05:30,24,1614.25,1615.75,1613.75,1615.75,53
20120901|2012-07-24 06:00,24,1615.75,1622.5,1615.75,1620.25,45
20120901|2012-07-24 06:30,24,1619.25,1619.25,1612.25,1618.25,55
20120901|2012-07-24 07:00,24,1617.75,1617.75,1612.5,1612.5,37
20120901|2012-07-24 07:30,24,1615.25,1615.25,1609.5,1609.75,59
20120901|2012-07-24 08:00,24,1611.25,1612,1610.75,1612,116
20120901|2012-07-24 08:30,24,1612,1612,1601.25,1601.25,137
20120901|2012-07-24 09:00,24,1601.5,1602.25,1588.5,1594,994
20120901|2012-07-24 09:30,24,1594.25,1600.5,1593.25,1594.75,1697
20120901|2012-07-24 10:00,24,1594.5,1597,1591.25,1595.5,678
20120901|2012-07-24 10:30,24,1595.75,1596.5,1577.75,1577.75,1342
20120901|2012-07-24 11:00,24,1577.75,1577.75,1577.75,1577.75,67
20120901|2012-07-24 11:30,24,1577.75,1577.75,1577.75,1577.75,11
20120901|2012-07-24 12:00,24,1577.75,1582.5,1577.75,1582.5,628
20120901|2012-07-24 12:30,24,1583,1591.25,1581.75,1591.25,983
20120901|2012-07-24 13:00,24,1591,1599,1587.75,1594.75,749
20120901|2012-07-24 13:30,24,1595.25,1600,1591,1593,1069
20120901|2012-07-24 17:00,25,1595,1602.75,1593.75,1597.25,112
20120901|2012-07-24 17:30,25,1598,1598,1583.75,1586.75,95
20120901|2012-07-24 18:00,25,1587,1588.5,1582.5,1584,33
20120901|2012-07-24 18:30,25,1584,1584,1568,1568,119
20120901|2012-07-24 19:00,25,1568.75,1575.75,1566.25,1575.5,107
20120901|2012-07-24 19:30,25,1570.5,1573,1564.25,1573,92
20120901|2012-07-24 20:00,25,1573.75,1586.5,1573.75,1585.5,51
20120901|2012-07-24 20:30,25,1588,1589,1584.75,1587.5,20
20120901|2012-07-24 21:00,25,1588,1588.25,1588,1588.25,2
20120901|2012-07-24 21:30,25,1590.5,1594.75,1590.5,1594.75,11
20120901|2012-07-24 22:00,25,1595,1600,1589.5,1599.5,32
20120901|2012-07-24 22:30,25,1600,1600,1592.5,1592.5,13
20120901|2012-07-24 23:00,25,1596.25,1596.25,1596.25,1596.25,1
20120901|2012-07-25 00:00,25,1595.75,1595.75,1594.75,1594.75,8
20120901|2012-07-25 00:30,25,1594.75,1596.25,1594.5,1596.25,42
20120901|2012-07-25 01:00,25,1597,1597,1594.5,1594.5,70
20120901|2012-07-25 01:30,25,1592.75,1593,1585,1585,183
20120901|2012-07-25 02:00,25,1585,1588.75,1583,1588,37
20120901|2012-07-25 02:30,25,1586.75,1586.75,1581.75,1586.5,9
20120901|2012-07-25 03:00,25,1589.75,1589.75,1589.75,1589.75,1
20120901|2012-07-25 03:30,25,1589.25,1596,1589.25,1595.75,77
20120901|2012-07-25 04:00,25,1596,1596.25,1593,1593,37
20120901|2012-07-25 04:30,25,1594.25,1597.5,1594,1597.5,36
20120901|2012-07-25 05:00,25,1598.5,1602.25,1597.75,1601.75,129
20120901|2012-07-25 05:30,25,1601.5,1616,1601.5,1608.75,122
20120901|2012-07-25 06:00,25,1609.25,1609.75,1601,1604.75,61
20120901|2012-07-25 06:30,25,1606.5,1608,1604.75,1608,68
20120901|2012-07-25 07:00,25,1608.5,1617.75,1608.5,1617.25,209
20120901|2012-07-25 07:30,25,1616.5,1626,1616,1617.5,495
20120901|2012-07-25 08:00,25,1618.25,1633.25,1616.5,1633.25,401
20120901|2012-07-25 08:30,25,1632.75,1637.25,1630.75,1636.75,369
20120901|2012-07-25 09:00,25,1637,1647.25,1635.75,1636.5,363
20120901|2012-07-25 09:30,25,1635.5,1636.5,1623,1630.75,1213
20120901|2012-07-25 10:00,25,1631.25,1638.5,1630.5,1633.75,554
20120901|2012-07-25 10:30,25,1632.5,1637.5,1632.5,1636.25,292
20120901|2012-07-25 11:00,25,1636.75,1641.5,1635.5,1641.25,450
20120901|2012-07-25 11:30,25,1641.75,1642.5,1636,1637.75,191
20120901|2012-07-25 12:00,25,1637.75,1640,1635.25,1636.75,155
20120901|2012-07-25 12:30,25,1636.5,1639.5,1634.25,1635.25,284
20120901|2012-07-25 13:00,25,1635.75,1643.5,1635,1639.75,303
20120901|2012-07-25 13:30,25,1638.75,1647.5,1635.25,1639.75,789
20120901|2012-07-25 17:00,26,1639,1639,1622.5,1625.5,175
20120901|2012-07-25 17:30,26,1624.75,1627.5,1621.5,1623.25,48
20120901|2012-07-25 18:00,26,1622.5,1626,1622.25,1625.5,15
20120901|2012-07-25 18:30,26,1623.25,1625,1620,1620.5,19
20120901|2012-07-25 19:00,26,1621.75,1621.75,1618.25,1618.75,21
20120901|2012-07-25 19:30,26,1622.5,1624,1618,1619,41
20120901|2012-07-25 20:00,26,1618.75,1619.75,1613.75,1615.75,124
20120901|2012-07-25 20:30,26,1615.5,1616.5,1610.25,1612.75,64
20120901|2012-07-25 21:00,26,1614.75,1614.75,1611.5,1611.5,10
20120901|2012-07-25 21:30,26,1613,1613,1610.25,1612.25,14
20120901|2012-07-25 22:00,26,1612,1612,1611.5,1611.5,4
20120901|2012-07-25 22:30,26,1612,1612,1611.25,1612,8
20120901|2012-07-25 23:30,26,1612.75,1612.75,1612.75,1612.75,1
20120901|2012-07-26 00:00,26,1614.25,1620.5,1614.25,1620.5,16
20120901|2012-07-26 00:30,26,1620.5,1620.5,1618.75,1620,11
20120901|2012-07-26 01:00,26,1622,1625.75,1619.5,1619.5,19
20120901|2012-07-26 01:30,26,1619.5,1619.5,1616.5,1616.75,27
20120901|2012-07-26 02:00,26,1618.5,1627,1618.5,1625.75,58
20120901|2012-07-26 02:30,26,1626,1627,1625,1625,55
20120901|2012-07-26 03:00,26,1625,1625.25,1622.25,1624.5,20
20120901|2012-07-26 03:30,26,1626.25,1627,1626,1626,24
20120901|2012-07-26 04:00,26,1626,1627,1621.25,1623.25,37
20120901|2012-07-26 04:30,26,1624,1624.5,1615.5,1615.75,91
20120901|2012-07-26 05:00,26,1616.5,1619.25,1615.5,1618,24
20120901|2012-07-26 05:30,26,1618.5,1618.5,1615.25,1615.25,9
20120901|2012-07-26 06:00,26,1616,1621.5,1615.75,1621.5,33
20120901|2012-07-26 06:30,26,1620.5,1627,1620.5,1626,127
20120901|2012-07-26 07:00,26,1625.25,1642,1624.25,1634.5,304
20120901|2012-07-26 07:30,26,1634,1637,1626,1629.25,228
20120901|2012-07-26 08:00,26,1630,1635.5,1629,1634.25,195
20120901|2012-07-26 08:30,26,1633.75,1637.75,1627,1629.5,329
20120901|2012-07-26 09:00,26,1629,1629,1616.25,1617.25,753
20120901|2012-07-26 09:30,26,1616.25,1632.75,1615.75,1626.25,1006
20120901|2012-07-26 10:00,26,1626.75,1630.25,1621.75,1626.5,489
20120901|2012-07-26 10:30,26,1626,1630.5,1620.25,1622,427
20120901|2012-07-26 11:00,26,1621.25,1624,1619.25,1620,402
20120901|2012-07-26 11:30,26,1621.5,1625.75,1620.25,1624.5,328
20120901|2012-07-26 12:00,26,1625.25,1626.5,1617.75,1618.5,233
20120901|2012-07-26 12:30,26,1618.5,1618.75,1599.75,1602.5,1016
20120901|2012-07-26 13:00,26,1601.5,1609.25,1599.5,1604.25,786
20120901|2012-07-26 13:30,26,1604,1605.25,1587.75,1595.5,1913
20120901|2012-07-26 17:00,27,1596.5,1596.5,1581.75,1593,167
20120901|2012-07-26 17:30,27,1591.5,1592.5,1590,1590,53
20120901|2012-07-26 18:00,27,1588.75,1592,1587.75,1590,104
20120901|2012-07-26 18:30,27,1591,1591,1584.5,1584.5,75
20120901|2012-07-26 19:00,27,1584,1585.75,1584,1585,52
20120901|2012-07-26 19:30,27,1585,1594.25,1585,1594.25,119
20120901|2012-07-26 20:00,27,1593.25,1607.75,1593.25,1605,132
20120901|2012-07-26 20:30,27,1604.75,1605,1601,1602,9
20120901|2012-07-26 21:00,27,1599.75,1599.75,1594.5,1594.5,7
20120901|2012-07-26 21:30,27,1598,1600,1596.5,1597.25,18
20120901|2012-07-26 22:00,27,1596,1596,1593.5,1595.75,4
20120901|2012-07-26 23:00,27,1599.75,1599.75,1598.75,1598.75,2
20120901|2012-07-26 23:30,27,1595.25,1600,1594.25,1598.75,13
20120901|2012-07-27 00:00,27,1596.5,1596.5,1596.5,1596.5,3
20120901|2012-07-27 00:30,27,1597.5,1601.5,1597.5,1601.5,4
20120901|2012-07-27 01:00,27,1602.25,1604.75,1602,1604.5,29
20120901|2012-07-27 01:30,27,1604.5,1610.5,1604.5,1610.5,105
20120901|2012-07-27 02:00,27,1606.75,1608.25,1606.75,1608,18
20120901|2012-07-27 02:30,27,1609.75,1612.5,1608.75,1612,14
20120901|2012-07-27 03:00,27,1613,1614,1613,1614,18
20120901|2012-07-27 03:30,27,1614.75,1615,1611.5,1611.5,14
20120901|2012-07-27 04:00,27,1614,1614,1611.5,1611.5,5
20120901|2012-07-27 04:30,27,1614,1619.5,1614,1618.5,120
20120901|2012-07-27 05:00,27,1620.25,1622,1618,1619.25,32
20120901|2012-07-27 05:30,27,1618.25,1618.25,1614.5,1618,31
20120901|2012-07-27 06:00,27,1619,1619,1614,1614,21
20120901|2012-07-27 06:30,27,1614,1614,1601.25,1604.75,181
20120901|2012-07-27 07:00,27,1606.75,1614,1606.75,1614,76
20120901|2012-07-27 07:30,27,1613,1614.5,1612.25,1613.5,42
20120901|2012-07-27 08:00,27,1615.25,1621.5,1614.75,1621.5,77
20120901|2012-07-27 08:30,27,1621,1622.75,1617.25,1621.25,172
20120901|2012-07-27 09:00,27,1622.25,1633.75,1622.25,1629.75,619
20120901|2012-07-27 09:30,27,1630.25,1636.75,1621.25,1633,1072
20120901|2012-07-27 10:00,27,1634.25,1634.75,1628.75,1634,440
20120901|2012-07-27 10:30,27,1634.25,1634.25,1626.75,1631.5,593
20120901|2012-07-27 11:00,27,1632,1632.5,1627.5,1628,232
20120901|2012-07-27 11:30,27,1628.75,1629.5,1624.75,1625.75,248
20120901|2012-07-27 12:00,27,1625.5,1629,1622.25,1628.75,364
20120901|2012-07-27 12:30,27,1629,1632.75,1627,1632.75,474
20120901|2012-07-27 13:00,27,1632.5,1635,1623,1623,468
20120901|2012-07-27 13:30,27,1625.25,1628.75,1620.5,1627.75,951
20120901|2012-07-29 17:00,30,1645.25,1665.75,1642,1662.25,261
20120901|2012-07-29 17:30,30,1665,1670.75,1665,1667,49
20120901|2012-07-29 18:00,30,1667.5,1667.5,1662.5,1664,36
20120901|2012-07-29 18:30,30,1663.75,1663.75,1660.5,1662,93
20120901|2012-07-29 19:00,30,1662,1662.5,1661.25,1662.5,36
20120901|2012-07-29 19:30,30,1662.5,1667,1662.5,1664.75,39
20120901|2012-07-29 20:00,30,1664,1664.75,1657,1662.25,213
20120901|2012-07-29 20:30,30,1664,1665.5,1663.25,1663.25,5
20120901|2012-07-29 21:00,30,1664,1666.5,1664,1666.5,14
20120901|2012-07-29 21:30,30,1666.5,1666.5,1662.25,1664,8
20120901|2012-07-29 22:00,30,1664,1664,1659.5,1660,17
20120901|2012-07-29 22:30,30,1662,1662.75,1660.75,1661.25,11
20120901|2012-07-29 23:00,30,1661.5,1662.25,1661.5,1662.25,4
20120901|2012-07-30 00:00,30,1665.25,1665.75,1663,1663,14
20120901|2012-07-30 00:30,30,1662.75,1662.75,1662.25,1662.25,2
20120901|2012-07-30 01:00,30,1663.25,1663.25,1658,1659.25,18
20120901|2012-07-30 01:30,30,1659.25,1666,1658.75,1666,17
20120901|2012-07-30 02:00,30,1665.5,1665.75,1659.25,1659.5,10
20120901|2012-07-30 02:30,30,1659,1660.75,1658,1658.75,53
20120901|2012-07-30 03:00,30,1658.75,1659,1658,1659,68
20120901|2012-07-30 03:30,30,1659,1659,1656.75,1658.75,23
20120901|2012-07-30 04:00,30,1658.25,1660.5,1658.25,1659.25,16
20120901|2012-07-30 04:30,30,1659.5,1669.25,1659.5,1669,58
20120901|2012-07-30 05:00,30,1668.5,1669.5,1665.75,1665.75,17
20120901|2012-07-30 05:30,30,1665.5,1665.5,1665.25,1665.25,4
20120901|2012-07-30 06:00,30,1668.5,1670.5,1667.75,1670.5,18
20120901|2012-07-30 06:30,30,1669.25,1670.5,1668.25,1668.25,23
20120901|2012-07-30 07:00,30,1669.75,1669.75,1664.75,1667,49
20120901|2012-07-30 07:30,30,1667.25,1672,1667.25,1671,75
20120901|2012-07-30 08:00,30,1671.25,1671.25,1667.75,1668.25,117
20120901|2012-07-30 08:30,30,1669,1669,1664,1664,135
20120901|2012-07-30 09:00,30,1664,1666.75,1660.75,1661.5,192
20120901|2012-07-30 09:30,30,1661.5,1667.75,1661,1664.5,1111
20120901|2012-07-30 10:00,30,1664.75,1665.75,1660,1660,387
20120901|2012-07-30 10:30,30,1660.25,1660.75,1655.25,1660,495
20120901|2012-07-30 11:00,30,1660.75,1663.25,1658.5,1663.25,358
20120901|2012-07-30 11:30,30,1663.25,1663.25,1658,1661,421
20120901|2012-07-30 12:00,30,1660.5,1663.75,1658.5,1663.75,316
20120901|2012-07-30 12:30,30,1663.5,1670.5,1663.5,1666.25,567
20120901|2012-07-30 13:00,30,1666.75,1669,1666.5,1668.5,204
20120901|2012-07-30 13:30,30,1668.25,1669.5,1666,1667.5,647
20120901|2012-07-30 17:00,31,1657.5,1671.75,1655,1671,137
20120901|2012-07-30 17:30,31,1671.75,1671.75,1666.75,1666.75,10
20120901|2012-07-30 18:00,31,1669.75,1669.75,1667.25,1668.25,20
20120901|2012-07-30 18:30,31,1669.25,1670.25,1669.25,1670,7
20120901|2012-07-30 19:00,31,1669,1669,1659.5,1661.25,41
20120901|2012-07-30 19:30,31,1662,1662,1658,1658.75,37
20120901|2012-07-30 20:00,31,1658.25,1663.25,1658,1663,61
20120901|2012-07-30 20:30,31,1663.25,1664.25,1662,1663.5,52
20120901|2012-07-30 21:00,31,1663.75,1667.5,1663.25,1666,30
20120901|2012-07-30 21:30,31,1663.5,1664,1661.5,1662.5,7
20120901|2012-07-30 22:00,31,1662,1662,1662,1662,6
20120901|2012-07-30 22:30,31,1665.5,1665.75,1665,1665,13
20120901|2012-07-30 23:00,31,1665,1665,1665,1665,8
20120901|2012-07-30 23:30,31,1665,1665,1664.25,1664.75,9
20120901|2012-07-31 00:00,31,1664.75,1664.75,1664,1664.5,19
20120901|2012-07-31 00:30,31,1664.5,1664.75,1663.25,1664.75,113
20120901|2012-07-31 01:00,31,1664.75,1665.75,1663.25,1665,60
20120901|2012-07-31 01:30,31,1666,1667.25,1666,1667.25,14
20120901|2012-07-31 02:00,31,1666,1667.75,1665.25,1666,47
20120901|2012-07-31 02:30,31,1667,1668.5,1666.5,1668.5,70
20120901|2012-07-31 03:00,31,1668,1670,1668,1669,153
20120901|2012-07-31 03:30,31,1669,1670,1667.75,1667.75,69
20120901|2012-07-31 04:00,31,1669.75,1674,1669.75,1671.25,32
20120901|2012-07-31 04:30,31,1672.5,1676.75,1672.5,1675.75,67
20120901|2012-07-31 05:00,31,1675,1678.5,1675,1677.5,55
20120901|2012-07-31 05:30,31,1677.25,1681.25,1677,1681,66
20120901|2012-07-31 06:00,31,1681.5,1682.5,1679,1680.75,57
20120901|2012-07-31 06:30,31,1680.5,1681,1679.25,1679.25,21
20120901|2012-07-31 07:00,31,1678.5,1679.5,1676.75,1677.75,123
20120901|2012-07-31 07:30,31,1678.5,1679,1677,1678.25,36
20120901|2012-07-31 08:00,31,1678.75,1679,1669.25,1673.75,152
20120901|2012-07-31 08:30,31,1672.75,1676.75,1671.5,1672.25,445
20120901|2012-07-31 09:00,31,1672.75,1674,1665.5,1666,351
20120901|2012-07-31 09:30,31,1666.25,1668,1653,1666.75,1454
20120901|2012-07-31 10:00,31,1666.75,1677.75,1664.5,1675.25,822
20120901|2012-07-31 10:30,31,1675.5,1676.25,1671.5,1672.25,443
20120901|2012-07-31 11:00,31,1671.75,1672.25,1664.5,1668,388
20120901|2012-07-31 11:30,31,1668.5,1673,1661.75,1666.5,543
20120901|2012-07-31 12:00,31,1666.5,1668,1661.5,1667.75,221
20120901|2012-07-31 12:30,31,1667.25,1670.25,1659.25,1660.25,433
20120901|2012-07-31 13:00,31,1660,1664.25,1654,1655.75,789
20120901|2012-07-31 13:30,31,1655.25,1665.75,1653,1655.25,1143
20120901|2012-07-31 17:00,1,1657,1669,1656.75,1666.75,89
20120901|2012-07-31 17:30,1,1666.75,1671.75,1666.75,1670.75,114
20120901|2012-07-31 18:00,1,1669.5,1673.5,1669.5,1672.5,39
20120901|2012-07-31 18:30,1,1672.75,1674,1671.5,1674,94
20120901|2012-07-31 19:00,1,1673.25,1673.25,1669.5,1672.5,28
20120901|2012-07-31 19:30,1,1671,1673.25,1671,1673,18
20120901|2012-07-31 20:00,1,1671.75,1672.25,1669.25,1671.5,33
20120901|2012-07-31 20:30,1,1673,1673.25,1672.75,1672.75,6
20120901|2012-07-31 21:00,1,1671.5,1672.5,1671.5,1672.5,4
20120901|2012-07-31 21:30,1,1672.5,1674,1672.5,1674,14
20120901|2012-07-31 22:00,1,1673.5,1675.5,1673.25,1674.25,13
20120901|2012-07-31 22:30,1,1672.5,1672.5,1672.5,1672.5,1
20120901|2012-07-31 23:00,1,1672.25,1672.75,1672.25,1672.75,5
20120901|2012-07-31 23:30,1,1672.5,1673,1672.25,1673,6
20120901|2012-08-01 00:00,1,1672.25,1672.25,1672.25,1672.25,1
20120901|2012-08-01 00:30,1,1673.5,1674,1673.5,1674,2
20120901|2012-08-01 01:00,1,1673.25,1673.25,1671,1672.5,6
20120901|2012-08-01 01:30,1,1670.5,1670.5,1659.75,1661.25,208
20120901|2012-08-01 02:00,1,1663.75,1665.75,1661.25,1663.75,40
20120901|2012-08-01 02:30,1,1664,1669,1663.75,1663.75,40
20120901|2012-08-01 03:00,1,1665,1665.75,1663.75,1664.25,30
20120901|2012-08-01 03:30,1,1664.75,1665,1661.5,1663.75,63
20120901|2012-08-01 04:00,1,1662,1662,1657,1657.25,108
20120901|2012-08-01 04:30,1,1658,1658,1638.75,1640.75,481
20120901|2012-08-01 05:00,1,1640.5,1649,1637.5,1647.25,362
20120901|2012-08-01 05:30,1,1647.75,1648.25,1640.25,1642,212
20120901|2012-08-01 06:00,1,1641.75,1642.25,1634.5,1636.5,374
20120901|2012-08-01 06:30,1,1635.75,1642.75,1632.5,1642,221
20120901|2012-08-01 07:00,1,1642.25,1643.25,1638,1639.75,421
20120901|2012-08-01 07:30,1,1639.5,1642.75,1636.5,1642.75,330
20120901|2012-08-01 08:00,1,1643,1648.5,1641,1641,445
20120901|2012-08-01 08:30,1,1641.5,1645,1641,1644.75,142
20120901|2012-08-01 09:00,1,1644.75,1647,1639,1639.75,624
20120901|2012-08-01 09:30,1,1639.5,1648.25,1630,1634.75,1828
20120901|2012-08-01 10:00,1,1635,1637.75,1622,1624.75,1651
20120901|2012-08-01 10:30,1,1624.5,1624.5,1611,1615.5,2980
20120901|2012-08-01 11:00,1,1615.25,1615.5,1602.25,1612.5,2563
20120901|2012-08-01 11:30,1,1612.5,1626,1612.25,1619,1150
20120901|2012-08-01 12:00,1,1618.75,1624.25,1614.75,1621,758
20120901|2012-08-01 12:30,1,1621.5,1622,1608.75,1608.75,954
20120901|2012-08-01 13:00,1,1609,1625,1608.75,1621.75,655
20120901|2012-08-01 13:30,1,1622,1641,1618.75,1640.75,1202
20120901|2012-08-01 17:00,2,1645.25,1656,1643.25,1643.25,130
20120901|2012-08-01 17:30,2,1643.75,1644.5,1638.25,1641.5,67
20120901|2012-08-01 18:00,2,1644.25,1644.25,1639,1639.5,28
20120901|2012-08-01 18:30,2,1638.25,1638.25,1626.5,1630.75,89
20120901|2012-08-01 19:00,2,1631.25,1632,1628.25,1628.75,27
20120901|2012-08-01 19:30,2,1629,1635.75,1624,1635.75,47
20120901|2012-08-01 20:00,2,1635.75,1638.75,1631,1635,94
20120901|2012-08-01 20:30,2,1633.25,1634,1624.25,1625,42
20120901|2012-08-01 21:00,2,1624.5,1628.75,1624.25,1627.5,31
20120901|2012-08-01 21:30,2,1629,1630.25,1625.5,1626.25,20
20120901|2012-08-01 22:00,2,1626.25,1632.25,1626.25,1630.75,23
20120901|2012-08-01 22:30,2,1630.5,1632.75,1630.5,1632,39
20120901|2012-08-01 23:00,2,1631.5,1632,1631.5,1631.5,12
20120901|2012-08-01 23:30,2,1631.5,1633.25,1630.5,1631.25,27
20120901|2012-08-02 00:00,2,1632.25,1632.75,1631.5,1631.5,63
20120901|2012-08-02 00:30,2,1631.25,1632.25,1630.25,1630.25,30
20120901|2012-08-02 01:00,2,1632.25,1634,1630.25,1634,27
20120901|2012-08-02 01:30,2,1634,1635.25,1628.25,1630,60
20120901|2012-08-02 02:00,2,1630,1635.5,1630,1635.5,36
20120901|2012-08-02 02:30,2,1634,1634,1632,1632,8
20120901|2012-08-02 03:00,2,1629,1629.5,1628.5,1629.25,37
20120901|2012-08-02 03:30,2,1628.75,1636.25,1628.5,1635.75,79
20120901|2012-08-02 04:00,2,1637.25,1639.75,1636,1636.75,100
20120901|2012-08-02 04:30,2,1637.5,1637.5,1632.75,1635.25,69
20120901|2012-08-02 05:00,2,1636.5,1637.75,1626,1626.5,66
20120901|2012-08-02 05:30,2,1627,1627.75,1625.25,1625.25,177
20120901|2012-08-02 06:00,2,1625.25,1627,1623.75,1626.75,78
20120901|2012-08-02 06:30,2,1625.25,1634.25,1625.25,1628,74
20120901|2012-08-02 07:00,2,1629,1633,1628.5,1632,102
20120901|2012-08-02 07:30,2,1631.5,1635.25,1615,1620.75,445
20120901|2012-08-02 08:00,2,1620.5,1621.75,1612.75,1612.75,361
20120901|2012-08-02 08:30,2,1612.75,1621.25,1608.75,1617.5,834
20120901|2012-08-02 09:00,2,1617.5,1620,1615.25,1617,552
20120901|2012-08-02 09:30,2,1618.25,1619.25,1601.25,1607.75,2421
20120901|2012-08-02 10:00,2,1607.25,1614.75,1607,1614.75,880
20120901|2012-08-02 10:30,2,1614.75,1620.25,1614.25,1620,739
20120901|2012-08-02 11:00,2,1619.75,1627.25,1619.25,1625.5,586
20120901|2012-08-02 11:30,2,1625.25,1631.75,1621,1631.5,719
20120901|2012-08-02 12:00,2,1631.25,1633.25,1628,1630.75,676
20120901|2012-08-02 12:30,2,1631.25,1633.5,1627.75,1633.5,577
20120901|2012-08-02 13:00,2,1633.25,1634,1628.5,1632.5,309
20120901|2012-08-02 13:30,2,1631.75,1632,1618,1622.75,1321
20120901|2012-08-02 17:00,3,1624.5,1624.5,1617.5,1617.5,66
20120901|2012-08-02 17:30,3,1617.5,1618.25,1614,1615,37
20120901|2012-08-02 18:00,3,1614.5,1617,1614.5,1616.75,9
20120901|2012-08-02 18:30,3,1616.25,1616.25,1612.75,1612.75,5
20120901|2012-08-02 19:00,3,1614.5,1616.75,1614,1615.75,17
20120901|2012-08-02 19:30,3,1616.25,1616.25,1616.25,1616.25,2
20120901|2012-08-02 20:00,3,1619.75,1630.75,1617.75,1629.25,130
20120901|2012-08-02 20:30,3,1629.75,1630.5,1627.75,1629.75,31
20120901|2012-08-02 21:00,3,1629.75,1631,1628.25,1629.75,21
20120901|2012-08-02 21:30,3,1629.75,1630.5,1629.5,1630,12
20120901|2012-08-02 22:00,3,1629.75,1630,1626.25,1626.75,11
20120901|2012-08-02 22:30,3,1626.75,1628,1626.5,1627,15
20120901|2012-08-02 23:30,3,1626.75,1626.75,1626,1626,12
20120901|2012-08-03 00:00,3,1625,1626.75,1624.25,1626.25,29
20120901|2012-08-03 00:30,3,1625.5,1625.5,1614.25,1615.25,124
20120901|2012-08-03 01:00,3,1615.25,1616,1609.25,1610.75,173
20120901|2012-08-03 01:30,3,1611.5,1615.75,1611.5,1615.75,24
20120901|2012-08-03 02:00,3,1616.25,1619,1613.75,1618.5,32
20120901|2012-08-03 02:30,3,1619.5,1623.25,1618.75,1621.75,35
20120901|2012-08-03 03:00,3,1620.75,1623.25,1619,1620.5,33
20120901|2012-08-03 03:30,3,1621.25,1623,1619.5,1623,15
20120901|2012-08-03 04:00,3,1622.25,1626.25,1619,1625.5,61
20120901|2012-08-03 04:30,3,1627.25,1627.5,1622,1623,179
20120901|2012-08-03 05:00,3,1623,1623.75,1616,1616.5,143
20120901|2012-08-03 05:30,3,1616.75,1621.5,1616.75,1621.5,25
20120901|2012-08-03 06:00,3,1621.25,1621.25,1615.75,1617.5,44
20120901|2012-08-03 06:30,3,1618,1620,1616.5,1618,26
20120901|2012-08-03 07:00,3,1619,1622,1617.25,1622,52
20120901|2012-08-03 07:30,3,1622,1626,1619.5,1624.25,112
20120901|2012-08-03 08:00,3,1624,1633.5,1624,1630.75,258
20120901|2012-08-03 08:30,3,1630.75,1640.25,1629.5,1639,517
20120901|2012-08-03 09:00,3,1639.25,1644,1637,1638.5,585
20120901|2012-08-03 09:30,3,1637.25,1641,1632.75,1639.5,1065
20120901|2012-08-03 10:00,3,1639.5,1643,1636,1642.25,1142
20120901|2012-08-03 10:30,3,1642.5,1645.25,1637.25,1639.5,1051
20120901|2012-08-03 11:00,3,1638.5,1639.5,1631.75,1633,733
20120901|2012-08-03 11:30,3,1632.5,1639,1631.25,1638,479
20120901|2012-08-03 12:00,3,1637.75,1638.75,1635,1636,242
20120901|2012-08-03 12:30,3,1635.5,1639.5,1635,1637,660
20120901|2012-08-03 13:00,3,1637,1639.5,1637,1639,746
20120901|2012-08-03 13:30,3,1638.5,1639,1632.25,1636.5,1339
20120901|2012-08-05 17:00,6,1608.75,1612.75,1586.75,1602,743
20120901|2012-08-05 17:30,6,1602.75,1602.75,1598.5,1602.25,112
20120901|2012-08-05 18:00,6,1602,1603.75,1598.75,1602.25,49
20120901|2012-08-05 18:30,6,1603,1604.25,1602.25,1603.75,13
20120901|2012-08-05 19:00,6,1604.25,1605,1602.25,1602.75,73
20120901|2012-08-05 19:30,6,1604,1605.25,1602.75,1604.75,30
20120901|2012-08-05 20:00,6,1605.25,1605.25,1600.25,1600.25,68
20120901|2012-08-05 20:30,6,1600.25,1607.25,1600.25,1605.75,42
20120901|2012-08-05 21:00,6,1606.5,1606.5,1606.5,1606.5,2
20120901|2012-08-05 21:30,6,1606.25,1606.25,1605.25,1605.25,10
20120901|2012-08-05 22:00,6,1606,1606,1603.25,1603.75,19
20120901|2012-08-05 22:30,6,1605.25,1605.25,1604,1604,5
20120901|2012-08-05 23:00,6,1605.75,1605.75,1601.5,1602,18
20120901|2012-08-05 23:30,6,1602,1602,1599.75,1599.75,14
20120901|2012-08-06 00:00,6,1600,1603.25,1600,1602,10
20120901|2012-08-06 00:30,6,1601.5,1604.25,1601.5,1603.5,12
20120901|2012-08-06 01:00,6,1602.5,1603.25,1602,1602,17
20120901|2012-08-06 01:30,6,1601.75,1606,1600.25,1606,53
20120901|2012-08-06 02:00,6,1606,1607.75,1605.5,1607.75,60
20120901|2012-08-06 02:30,6,1606.5,1609,1606,1609,29
20120901|2012-08-06 03:00,6,1607.75,1608.25,1605.75,1605.75,35
20120901|2012-08-06 03:30,6,1605.75,1607.25,1605.25,1606.75,45
20120901|2012-08-06 04:00,6,1606.25,1606.5,1603.75,1604.5,62
20120901|2012-08-06 04:30,6,1603.75,1603.75,1602,1602.75,14
20120901|2012-08-06 05:00,6,1602.5,1605.25,1601.25,1605,88
20120901|2012-08-06 05:30,6,1605.25,1605.5,1603.25,1605,77
20120901|2012-08-06 06:00,6,1605,1605.75,1603.75,1604,33
20120901|2012-08-06 06:30,6,1604.25,1608.75,1603.5,1608.5,71
20120901|2012-08-06 07:00,6,1609,1609.25,1605,1606.5,86
20120901|2012-08-06 07:30,6,1607,1607,1603.75,1603.75,55
20120901|2012-08-06 08:00,6,1604,1605.25,1595.25,1595.5,450
20120901|2012-08-06 08:30,6,1596,1601,1595.5,1597.5,447
20120901|2012-08-06 09:00,6,1598,1601.5,1597.75,1598.5,274
20120901|2012-08-06 09:30,6,1598.25,1600.5,1592,1597.75,1784
20120901|2012-08-06 10:00,6,1597.5,1606.25,1596.25,1606,723
20120901|2012-08-06 10:30,6,1605.75,1607,1604,1605.25,608
20120901|2012-08-06 11:00,6,1605,1606.75,1603.25,1605.75,521
20120901|2012-08-06 11:30,6,1605.5,1608.75,1603,1604.75,766
20120901|2012-08-06 12:00,6,1604.5,1606,1598.75,1601.25,639
20120901|2012-08-06 12:30,6,1601.5,1606.75,1598,1604.75,711
20120901|2012-08-06 13:00,6,1605,1606.5,1596.5,1600.25,1223
20120901|2012-08-06 13:30,6,1600.75,1601,1590.5,1595,1535
20120901|2012-08-06 17:00,7,1592.5,1598.5,1591.25,1598.5,50
20120901|2012-08-06 17:30,7,1597.5,1597.5,1596.75,1596.75,10
20120901|2012-08-06 18:30,7,1598.5,1599,1598.5,1598.5,4
20120901|2012-08-06 19:00,7,1599,1599.25,1598.75,1599,11
20120901|2012-08-06 19:30,7,1599,1600.5,1598.5,1600.25,42
20120901|2012-08-06 20:00,7,1600.75,1604,1599.25,1599.5,54
20120901|2012-08-06 20:30,7,1599.75,1602.25,1599.75,1601,22
20120901|2012-08-06 21:00,7,1600.5,1600.75,1599.75,1599.75,27
20120901|2012-08-06 21:30,7,1601.25,1603,1601.25,1601.25,9
20120901|2012-08-06 22:00,7,1599.5,1599.5,1595.75,1597,60
20120901|2012-08-06 22:30,7,1600.25,1600.25,1599.5,1599.5,2
20120901|2012-08-06 23:00,7,1599.75,1599.75,1598.75,1599.25,7
20120901|2012-08-06 23:30,7,1599.75,1600.25,1598.75,1599.75,4
20120901|2012-08-07 00:00,7,1599.25,1599.5,1599.25,1599.5,2
20120901|2012-08-07 00:30,7,1602,1603.25,1602,1602,21
20120901|2012-08-07 01:00,7,1601.5,1605.5,1600.75,1605,15
20120901|2012-08-07 01:30,7,1605.25,1607,1601.75,1606.5,82
20120901|2012-08-07 02:00,7,1606.75,1609.25,1606.75,1607.75,58
20120901|2012-08-07 02:30,7,1609,1612.5,1609,1610.5,264
20120901|2012-08-07 03:00,7,1609.75,1612.25,1608.75,1609.75,36
20120901|2012-08-07 03:30,7,1609.75,1611,1601.5,1604.75,77
20120901|2012-08-07 04:00,7,1604.25,1604.75,1603,1604.75,20
20120901|2012-08-07 04:30,7,1604.5,1604.5,1603.5,1604,6
20120901|2012-08-07 05:00,7,1606.25,1606.25,1605.25,1606.25,40
20120901|2012-08-07 05:30,7,1606.25,1606.75,1605.25,1605.25,16
20120901|2012-08-07 06:00,7,1605.5,1606.5,1605.5,1606.5,7
20120901|2012-08-07 06:30,7,1606.25,1608,1605.5,1606.25,58
20120901|2012-08-07 07:00,7,1606.25,1607.75,1604,1604.5,61
20120901|2012-08-07 07:30,7,1604.5,1606.5,1603.25,1605,118
20120901|2012-08-07 08:00,7,1605,1605,1600.75,1602.25,100
20120901|2012-08-07 08:30,7,1602.25,1604,1600.5,1604,165
20120901|2012-08-07 09:00,7,1603.25,1604,1602,1602.25,102
20120901|2012-08-07 09:30,7,1602.25,1603.25,1591.5,1594.25,1469
20120901|2012-08-07 10:00,7,1593.75,1599.75,1590,1598.25,826
20120901|2012-08-07 10:30,7,1597.5,1598.75,1596.25,1596.75,285
20120901|2012-08-07 11:00,7,1597.25,1599.75,1584.5,1585.5,668
20120901|2012-08-07 11:30,7,1585.25,1587.5,1580.75,1582.75,763
20120901|2012-08-07 12:00,7,1582.25,1585,1577.25,1582.5,655
20120901|2012-08-07 12:30,7,1582.25,1583.75,1575.25,1577.25,417
20120901|2012-08-07 13:00,7,1577.75,1583.25,1577,1578.75,443
20120901|2012-08-07 13:30,7,1578.75,1581.25,1574,1576.75,1061
20120901|2012-08-07 17:00,8,1576.75,1584,1576.75,1583.25,73
20120901|2012-08-07 17:30,8,1582.25,1582.25,1581.5,1582.25,26
20120901|2012-08-07 18:00,8,1582,1582.75,1582,1582.5,24
20120901|2012-08-07 18:30,8,1582.5,1583,1582.5,1583,10
20120901|2012-08-07 19:00,8,1583,1583.5,1583,1583.5,13
20120901|2012-08-07 19:30,8,1583.75,1587.5,1583.75,1586.5,36
20120901|2012-08-07 20:00,8,1586.5,1592,1586.5,1590.75,127
20120901|2012-08-07 20:30,8,1591,1592,1589.25,1589.25,71
20120901|2012-08-07 21:00,8,1590.25,1590.25,1587.75,1588.75,16
20120901|2012-08-07 21:30,8,1589,1589,1586.75,1587,14
20120901|2012-08-07 22:00,8,1587,1587,1586.5,1587,14
20120901|2012-08-07 22:30,8,1586.25,1587.25,1585.5,1585.75,30
20120901|2012-08-07 23:00,8,1585.5,1585.5,1585,1585.5,7
20120901|2012-08-07 23:30,8,1585.5,1585.5,1581,1581.25,48
20120901|2012-08-08 00:00,8,1581,1581.25,1580.75,1581.25,18
20120901|2012-08-08 00:30,8,1581.5,1581.75,1578,1581.5,108
20120901|2012-08-08 01:00,8,1581.5,1582,1578.75,1579.5,29
20120901|2012-08-08 01:30,8,1579.5,1580.25,1573,1573,128
20120901|2012-08-08 02:00,8,1573.75,1577.25,1573.25,1573.25,24
20120901|2012-08-08 02:30,8,1574.5,1575.75,1574.5,1575.75,8
20120901|2012-08-08 03:00,8,1575.75,1576.75,1574.25,1575.5,16
20120901|2012-08-08 03:30,8,1574.25,1575.5,1572.5,1574.75,45
20120901|2012-08-08 04:00,8,1574.25,1574.75,1573,1573,9
20120901|2012-08-08 04:30,8,1573.25,1575,1573,1574.5,18
20120901|2012-08-08 05:00,8,1573.75,1573.75,1570.25,1572,139
20120901|2012-08-08 05:30,8,1572,1573.75,1571.5,1573.5,72
20120901|2012-08-08 06:00,8,1574,1575.75,1573,1574.75,76
20120901|2012-08-08 06:30,8,1575,1576,1575,1575.5,10
20120901|2012-08-08 07:00,8,1575,1576.25,1574.5,1575.5,53
20120901|2012-08-08 07:30,8,1576.25,1586,1576.25,1583,395
20120901|2012-08-08 08:00,8,1583,1590,1583,1585,325
20120901|2012-08-08 08:30,8,1586.25,1587.25,1578.25,1578.5,725
20120901|2012-08-08 09:00,8,1578.5,1581.75,1576.25,1580,166
20120901|2012-08-08 09:30,8,1580,1580.75,1571.25,1575.75,1124
20120901|2012-08-08 10:00,8,1576,1577.5,1570.75,1572.25,454
20120901|2012-08-08 10:30,8,1573.5,1587.5,1573.25,1583.25,586
20120901|2012-08-08 11:00,8,1583,1585,1581,1581,651
20120901|2012-08-08 11:30,8,1581.25,1585.75,1581.25,1583,703
20120901|2012-08-08 12:00,8,1584,1586.25,1581,1586,563
20120901|2012-08-08 12:30,8,1586,1589.25,1584.75,1588.25,374
20120901|2012-08-08 13:00,8,1588.5,1593.5,1586.5,1592.75,384
20120901|2012-08-08 13:30,8,1592.75,1601.75,1591,1600,1207
20120901|2012-08-08 17:00,9,1599.5,1600.75,1598,1598.5,253
20120901|2012-08-08 17:30,9,1599,1599.75,1598.25,1599.75,26
20120901|2012-08-08 18:00,9,1598.25,1598.75,1596,1596.5,15
20120901|2012-08-08 18:30,9,1597.25,1599,1596.5,1598.25,16
20120901|2012-08-08 19:00,9,1597,1598.25,1597,1598,13
20120901|2012-08-08 19:30,9,1598,1600.25,1598,1600,25
20120901|2012-08-08 20:00,9,1600,1603.25,1598.75,1598.75,51
20120901|2012-08-08 20:30,9,1598.75,1600.25,1595.25,1598.5,27
20120901|2012-08-08 21:00,9,1599.75,1599.75,1599.25,1599.5,6
20120901|2012-08-08 21:30,9,1599.75,1604,1599.5,1604,35
20120901|2012-08-08 22:00,9,1603.5,1605.5,1603.5,1604.75,30
20120901|2012-08-08 22:30,9,1605,1605.5,1604.25,1605,19
20120901|2012-08-08 23:00,9,1605.75,1606.75,1605.75,1606.75,2
20120901|2012-08-08 23:30,9,1605.5,1605.75,1605,1605.5,18
20120901|2012-08-09 00:00,9,1606.25,1606.25,1606.25,1606.25,1
20120901|2012-08-09 00:30,9,1607,1607,1600,1600,20
20120901|2012-08-09 01:00,9,1601.5,1607.25,1601.5,1606,15
20120901|2012-08-09 01:30,9,1605.5,1607.25,1605.5,1606.5,6
20120901|2012-08-09 02:00,9,1607,1607.5,1606.25,1606.25,15
20120901|2012-08-09 02:30,9,1606.5,1606.5,1605.75,1605.75,3
20120901|2012-08-09 03:00,9,1606.75,1607,1605,1607,9
20120901|2012-08-09 03:30,9,1607.25,1607.75,1606,1607.5,17
20120901|2012-08-09 04:00,9,1607.75,1609.25,1607.25,1609.25,27
20120901|2012-08-09 04:30,9,1608.25,1608.75,1606.5,1608.75,49
20120901|2012-08-09 05:00,9,1608.5,1608.5,1605.75,1606.25,16
20120901|2012-08-09 05:30,9,1608.25,1608.75,1607.25,1607.25,10
20120901|2012-08-09 06:00,9,1607.5,1608,1607,1607,34
20120901|2012-08-09 06:30,9,1608,1609.25,1607,1609,126
20120901|2012-08-09 07:00,9,1609,1612.75,1609,1612.75,86
20120901|2012-08-09 07:30,9,1612.5,1615,1610.5,1611.25,117
20120901|2012-08-09 08:00,9,1610.75,1614.25,1610.75,1611.25,84
20120901|2012-08-09 08:30,9,1612,1616,1610.75,1615.25,153
20120901|2012-08-09 09:00,9,1615.25,1625,1615.25,1625,730
20120901|2012-08-09 09:30,9,1624.75,1635.75,1624.5,1631.75,1769
20120901|2012-08-09 10:00,9,1632.5,1640,1632,1639.75,933
20120901|2012-08-09 10:30,9,1640.25,1641.25,1635.5,1640.25,683
20120901|2012-08-09 11:00,9,1641,1649.75,1639.25,1649,1091
20120901|2012-08-09 11:30,9,1648,1648.75,1639.75,1640.75,782
20120901|2012-08-09 12:00,9,1641.25,1649.5,1641,1649.5,810
20120901|2012-08-09 12:30,9,1649.25,1654.5,1649.25,1651.25,1452
20120901|2012-08-09 13:00,9,1651,1653.25,1649.5,1650.25,700
20120901|2012-08-09 13:30,9,1650.75,1657,1649.5,1654.75,1387
20120901|2012-08-09 17:00,10,1651.25,1661.25,1651.25,1660.25,200
20120901|2012-08-09 17:30,10,1660.75,1664,1660,1660,90
20120901|2012-08-09 18:00,10,1658.75,1660.5,1658.5,1659.75,35
20120901|2012-08-09 18:30,10,1658.25,1658.5,1652.75,1653.5,44
20120901|2012-08-09 19:00,10,1654.75,1654.75,1653.75,1654.5,23
20120901|2012-08-09 19:30,10,1653.5,1659,1652.75,1658,52
20120901|2012-08-09 20:00,10,1657.25,1657.25,1647.25,1648.25,69
20120901|2012-08-09 20:30,10,1648,1648.5,1646.75,1647.25,41
20120901|2012-08-09 21:00,10,1648.75,1649.5,1648.75,1649.5,4
20120901|2012-08-09 21:30,10,1651,1651.25,1651,1651.25,6
20120901|2012-08-09 22:00,10,1650.5,1653.5,1648,1649,11
20120901|2012-08-09 22:30,10,1650.5,1651.25,1649.75,1651,27
20120901|2012-08-09 23:00,10,1652.25,1653.75,1652.25,1653.25,31
20120901|2012-08-09 23:30,10,1653,1653.75,1652.75,1653.75,25
20120901|2012-08-10 00:00,10,1652.25,1652.25,1651.75,1651.75,2
20120901|2012-08-10 00:30,10,1652.25,1652.25,1647.5,1647.5,25
20120901|2012-08-10 01:00,10,1648.75,1650.5,1648.5,1650.5,14
20120901|2012-08-10 01:30,10,1649.75,1651,1649.75,1651,2
20120901|2012-08-10 02:00,10,1649.5,1649.5,1648.5,1648.75,5
20120901|2012-08-10 02:30,10,1650,1651.25,1649.75,1651.25,9
20120901|2012-08-10 03:00,10,1652,1657.5,1652,1656,78
20120901|2012-08-10 03:30,10,1654,1654.25,1654,1654.25,4
20120901|2012-08-10 04:00,10,1654,1657.25,1650.5,1657,242
20120901|2012-08-10 04:30,10,1657,1659,1656.5,1658.75,60
20120901|2012-08-10 05:00,10,1658.5,1664.5,1658.5,1664.5,57
20120901|2012-08-10 05:30,10,1664,1664,1659.25,1660.5,19
20120901|2012-08-10 06:00,10,1661,1666.5,1661,1665,104
20120901|2012-08-10 06:30,10,1665,1666,1660.75,1661.25,89
20120901|2012-08-10 07:00,10,1661.5,1661.5,1657,1659.75,306
20120901|2012-08-10 07:30,10,1670,1685,1659.75,1676,1859
20120901|2012-08-10 08:00,10,1676.75,1678.75,1671.25,1671.25,662
20120901|2012-08-10 08:30,10,1670.75,1685.5,1670.75,1683,836
20120901|2012-08-10 09:00,10,1683.5,1699.75,1683,1694.5,1406
20120901|2012-08-10 09:30,10,1694,1696.5,1678.5,1683,1243
20120901|2012-08-10 10:00,10,1681.5,1683.25,1677,1680.5,614
20120901|2012-08-10 10:30,10,1680.25,1680.25,1670.5,1672.25,606
20120901|2012-08-10 11:00,10,1672.5,1675.5,1667.5,1672,436
20120901|2012-08-10 11:30,10,1671.5,1673.25,1667,1667,421
20120901|2012-08-10 12:00,10,1666.5,1675.25,1665.5,1673,515
20120901|2012-08-10 12:30,10,1670.75,1674,1669.25,1669.25,309
20120901|2012-08-10 13:00,10,1668.5,1676,1668,1675.75,425
20120901|2012-08-10 13:30,10,1676,1678.25,1670,1673,1027
20120901|2012-08-12 17:00,13,1662,1679.5,1661,1675.75,192
20120901|2012-08-12 17:30,13,1675,1676.5,1675,1676,37
20120901|2012-08-12 18:00,13,1676.25,1676.25,1670.25,1671,46
20120901|2012-08-12 18:30,13,1670.75,1670.75,1665.25,1666.75,29
20120901|2012-08-12 19:00,13,1668,1670,1667.75,1670,15
20120901|2012-08-12 19:30,13,1670.5,1671,1662.25,1663,35
20120901|2012-08-12 20:00,13,1661.5,1664.25,1654.25,1664.25,98
20120901|2012-08-12 20:30,13,1660.25,1660.25,1658,1658,15
20120901|2012-08-12 21:00,13,1658.5,1660,1658,1659.25,27
20120901|2012-08-12 21:30,13,1662.25,1662.75,1662.25,1662.75,2
20120901|2012-08-12 22:00,13,1662.75,1663.5,1662.75,1663.5,2
20120901|2012-08-12 22:30,13,1663.25,1663.25,1662,1662,2
20120901|2012-08-13 00:00,13,1661.25,1661.25,1661,1661,2
20120901|2012-08-13 01:00,13,1659.5,1659.5,1656.5,1658.75,5
20120901|2012-08-13 01:30,13,1657.75,1658.75,1656,1656,10
20120901|2012-08-13 02:00,13,1655,1655.5,1651.5,1655.5,62
20120901|2012-08-13 02:30,13,1657.25,1662.5,1653,1657.75,47
20120901|2012-08-13 03:00,13,1657,1659.5,1655.25,1659.5,43
20120901|2012-08-13 03:30,13,1661.5,1661.5,1660.25,1660.75,8
20120901|2012-08-13 04:00,13,1660.75,1662,1659.75,1661.5,11
20120901|2012-08-13 04:30,13,1660.5,1661.5,1659.5,1659.75,26
20120901|2012-08-13 05:00,13,1660,1661.25,1657.75,1659.25,18
20120901|2012-08-13 05:30,13,1657.25,1660.25,1656.75,1660.25,8
20120901|2012-08-13 06:00,13,1660.25,1661.5,1659,1661.5,7
20120901|2012-08-13 06:30,13,1662.25,1662.25,1660.75,1660.75,8
20120901|2012-08-13 07:00,13,1662,1662,1654.5,1654.5,73
20120901|2012-08-13 07:30,13,1655,1655.5,1646.5,1647.5,245
20120901|2012-08-13 08:00,13,1647,1649,1639,1639.75,534
20120901|2012-08-13 08:30,13,1639.5,1640.5,1633.75,1640.5,607
20120901|2012-08-13 09:00,13,1640,1643,1638.25,1639.75,383
20120901|2012-08-13 09:30,13,1639.5,1645,1636.75,1639.5,1115
20120901|2012-08-13 10:00,13,1638.5,1638.5,1631,1634.75,1114
20120901|2012-08-13 10:30,13,1634,1638.25,1633.5,1634,270
20120901|2012-08-13 11:00,13,1633.25,1636.75,1632,1632.5,660
20120901|2012-08-13 11:30,13,1632.75,1635.75,1630.5,1635.25,463
20120901|2012-08-13 12:00,13,1635.75,1636.5,1625.75,1628.25,724
20120901|2012-08-13 12:30,13,1628,1631.25,1626.75,1629.25,603
20120901|2012-08-13 13:00,13,1629.5,1629.75,1625.5,1627.25,387
20120901|2012-08-13 13:30,13,1627.75,1629.25,1620,1621,1587
20120901|2012-08-13 17:00,14,1619.75,1631,1616,1628,136
20120901|2012-08-13 17:30,14,1626.75,1626.75,1625.25,1625.25,74
20120901|2012-08-13 18:00,14,1625.5,1627,1625.5,1626.75,28
20120901|2012-08-13 19:00,14,1630,1630,1625.75,1625.75,6
20120901|2012-08-13 19:30,14,1626,1630,1623.5,1630,31
20120901|2012-08-13 20:00,14,1629.75,1630,1626,1628.25,29
20120901|2012-08-13 20:30,14,1629.25,1630,1627.75,1628,62
20120901|2012-08-13 21:00,14,1627.5,1631,1627.5,1631,38
20120901|2012-08-13 21:30,14,1630,1630,1625.5,1626.25,7
20120901|2012-08-13 22:00,14,1627.25,1627.75,1625,1625,9
20120901|2012-08-13 22:30,14,1625,1625,1624.5,1624.75,6
20120901|2012-08-13 23:00,14,1625,1625.25,1625,1625.25,5
20120901|2012-08-13 23:30,14,1625,1625,1625,1625,1
20120901|2012-08-14 00:00,14,1625.5,1626,1625,1626,36
20120901|2012-08-14 00:30,14,1623,1623,1620,1623,58
20120901|2012-08-14 01:00,14,1626,1626,1626,1626,1
20120901|2012-08-14 01:30,14,1627.25,1631.25,1627.25,1630,11
20120901|2012-08-14 02:00,14,1629,1630.5,1628.5,1630,16
20120901|2012-08-14 02:30,14,1630.5,1630.5,1628,1628.5,18
20120901|2012-08-14 03:00,14,1628.25,1629.25,1628.25,1629.25,10
20120901|2012-08-14 04:00,14,1631.25,1631.25,1630.75,1631.25,5
20120901|2012-08-14 04:30,14,1631.5,1633,1630.75,1633,176
20120901|2012-08-14 05:00,14,1633,1635,1633,1634,34
20120901|2012-08-14 05:30,14,1635,1635,1633.75,1634.25,69
20120901|2012-08-14 06:00,14,1634.25,1634.25,1631.5,1631.5,18
20120901|2012-08-14 06:30,14,1630.75,1632.25,1630.5,1631.75,69
20120901|2012-08-14 07:00,14,1631.5,1631.75,1631,1631.75,18
20120901|2012-08-14 07:30,14,1632,1635,1632,1634.5,218
20120901|2012-08-14 08:00,14,1634.5,1634.5,1630.75,1631.75,143
20120901|2012-08-14 08:30,14,1631.75,1632,1622,1622.75,382
20120901|2012-08-14 09:00,14,1621.5,1629,1621,1626,317
20120901|2012-08-14 09:30,14,1626.25,1628.5,1617,1620.5,1116
20120901|2012-08-14 10:00,14,1620.75,1620.75,1610.25,1616,1047
20120901|2012-08-14 10:30,14,1616,1625.75,1616,1624.5,527
20120901|2012-08-14 11:00,14,1625.25,1626.5,1623,1625.75,289
20120901|2012-08-14 11:30,14,1626,1629.25,1626,1627,272
20120901|2012-08-14 12:00,14,1626.75,1628.25,1620.75,1620.75,299
20120901|2012-08-14 12:30,14,1620.5,1620.5,1614.5,1616.25,313
20120901|2012-08-14 13:00,14,1617.25,1621.75,1615.25,1620,303
20120901|2012-08-14 13:30,14,1619.75,1624.75,1616.75,1624,894
20120901|2012-08-14 17:00,15,1623,1630,1623,1629.5,38
20120901|2012-08-14 17:30,15,1629.5,1629.5,1628,1628,18
20120901|2012-08-14 18:00,15,1628,1628,1625.75,1625.75,11
20120901|2012-08-14 18:30,15,1625.75,1625.75,1625.25,1625.25,2
20120901|2012-08-14 19:00,15,1626.5,1629.5,1626.5,1628,50
20120901|2012-08-14 19:30,15,1626.75,1629.5,1626.75,1629.25,16
20120901|2012-08-14 20:00,15,1628,1630.5,1627.25,1629.5,38
20120901|2012-08-14 20:30,15,1630,1631.5,1630,1631.5,3
20120901|2012-08-14 21:00,15,1631.5,1633.25,1631.5,1632.25,37
20120901|2012-08-14 21:30,15,1633,1635,1633,1634,86
20120901|2012-08-14 22:00,15,1634,1634,1631.75,1632,4
20120901|2012-08-14 22:30,15,1633,1633,1633,1633,1
20120901|2012-08-14 23:00,15,1632.25,1632.75,1631.5,1631.5,3
20120901|2012-08-14 23:30,15,1631,1631,1630,1630,6
20120901|2012-08-15 00:00,15,1630.5,1632.75,1630.25,1631.75,153
20120901|2012-08-15 00:30,15,1632.75,1638,1632.5,1638,34
20120901|2012-08-15 01:00,15,1638.5,1640.75,1638,1640.25,32
20120901|2012-08-15 01:30,15,1640.25,1642.75,1639.5,1641.75,43
20120901|2012-08-15 02:00,15,1640,1640.5,1639.25,1639.75,21
20120901|2012-08-15 02:30,15,1640,1640,1637.5,1638,16
20120901|2012-08-15 03:30,15,1640,1640,1638.75,1640,66
20120901|2012-08-15 04:00,15,1640.25,1640.25,1639.75,1640.25,14
20120901|2012-08-15 04:30,15,1639.25,1639.25,1638,1638,8
20120901|2012-08-15 05:00,15,1637.75,1638.25,1636.75,1638.25,9
20120901|2012-08-15 05:30,15,1638.5,1639.25,1638,1639.25,12
20120901|2012-08-15 06:00,15,1638.25,1639,1638,1639,20
20120901|2012-08-15 06:30,15,1639,1639,1635.5,1635.5,21
20120901|2012-08-15 07:00,15,1636.25,1637.25,1634,1634,17
20120901|2012-08-15 07:30,15,1633.75,1636.5,1629.75,1636.5,135
20120901|2012-08-15 08:00,15,1636.5,1637.75,1634.5,1637.5,126
20120901|2012-08-15 08:30,15,1637.25,1640.25,1636.75,1640.25,77
20120901|2012-08-15 09:00,15,1640.25,1645,1640.25,1644.5,259
20120901|2012-08-15 09:30,15,1643.75,1655,1643.75,1655,1250
20120901|2012-08-15 10:00,15,1655.5,1656.75,1652.75,1655,460
20120901|2012-08-15 10:30,15,1655,1657.25,1651.5,1655.25,280
20120901|2012-08-15 11:00,15,1655,1658.75,1653.75,1653.75,346
20120901|2012-08-15 11:30,15,1654.25,1654.75,1650,1653.25,431
20120901|2012-08-15 12:00,15,1653.5,1656.25,1652.25,1656.25,211
20120901|2012-08-15 12:30,15,1656.5,1659.75,1651.75,1654.5,335
20120901|2012-08-15 13:00,15,1654.5,1656.75,1653.75,1656.25,165
20120901|2012-08-15 13:30,15,1656.5,1661.5,1655,1660.25,612
20120901|2012-08-15 17:00,16,1659.5,1662.25,1659,1662.25,67
20120901|2012-08-15 17:30,16,1660.5,1660.5,1660.25,1660.25,3
20120901|2012-08-15 18:00,16,1662,1662.25,1662,1662,8
20120901|2012-08-15 18:30,16,1664,1666.25,1664,1665.75,24
20120901|2012-08-15 19:00,16,1664.5,1665,1664,1664,20
20120901|2012-08-15 19:30,16,1663.5,1664,1662.75,1662.75,9
20120901|2012-08-15 20:00,16,1663,1663,1653.25,1653.25,75
20120901|2012-08-15 20:30,16,1653,1656,1653,1654.5,4
20120901|2012-08-15 21:00,16,1654.5,1654.5,1652.75,1653.25,23
20120901|2012-08-15 21:30,16,1652.75,1652.75,1651,1651,17
20120901|2012-08-15 22:00,16,1650.5,1650.5,1647.25,1649.75,72
20120901|2012-08-15 22:30,16,1650.5,1650.5,1646.75,1646.75,29
20120901|2012-08-15 23:00,16,1646.75,1647.25,1646.75,1647.25,14
20120901|2012-08-15 23:30,16,1647.25,1647.25,1647,1647,5
20120901|2012-08-16 00:00,16,1648.25,1648.75,1647.25,1648.75,97
20120901|2012-08-16 00:30,16,1648.75,1650.25,1648.5,1649,50
20120901|2012-08-16 01:00,16,1650,1650.5,1648.5,1648.75,11
20120901|2012-08-16 01:30,16,1649,1649.25,1646.5,1647,37
20120901|2012-08-16 02:00,16,1646.25,1648,1646.25,1648,7
20120901|2012-08-16 02:30,16,1650.25,1651,1650,1650,9
20120901|2012-08-16 03:00,16,1650,1650.5,1649.75,1650.5,6
20120901|2012-08-16 03:30,16,1655,1655.75,1655,1655.75,6
20120901|2012-08-16 04:00,16,1658,1659,1656,1656,17
20120901|2012-08-16 04:30,16,1654.25,1654.25,1654.25,1654.25,2
20120901|2012-08-16 05:00,16,1655.75,1655.75,1655.25,1655.25,2
20120901|2012-08-16 05:30,16,1657.75,1659.75,1657.75,1659.75,19
20120901|2012-08-16 06:00,16,1659.75,1660.25,1656.5,1659.5,7
20120901|2012-08-16 06:30,16,1659.5,1660.75,1659.25,1659.5,19
20120901|2012-08-16 07:00,16,1659.75,1667.5,1659.75,1665.75,76
20120901|2012-08-16 07:30,16,1666.25,1672.75,1665.25,1669.25,199
20120901|2012-08-16 08:00,16,1670,1670,1660.75,1660.75,100
20120901|2012-08-16 08:30,16,1660.25,1661.25,1655.5,1658.25,137
20120901|2012-08-16 09:00,16,1659,1661.25,1657.25,1660.75,89
20120901|2012-08-16 09:30,16,1661,1669.25,1659,1661.75,450
20120901|2012-08-16 10:00,16,1661.75,1665.5,1660.75,1664,563
20120901|2012-08-16 10:30,16,1664,1664,1658.5,1662.5,207
20120901|2012-08-16 11:00,16,1663.25,1665,1659.25,1660,186
20120901|2012-08-16 11:30,16,1659.5,1662.5,1657.75,1660,323
20120901|2012-08-16 12:00,16,1659.75,1664.25,1658,1664.25,236
20120901|2012-08-16 12:30,16,1664.25,1664.5,1659.75,1660,105
20120901|2012-08-16 13:00,16,1659.75,1660.5,1657.75,1658.25,136
20120901|2012-08-16 13:30,16,1658.25,1659.25,1653.75,1655,602
20120901|2012-08-16 17:00,17,1653.75,1653.75,1650,1650,13
20120901|2012-08-16 17:30,17,1651.25,1652.25,1649.5,1652.25,21
20120901|2012-08-16 18:00,17,1651.75,1652.5,1651.25,1652.5,9
20120901|2012-08-16 18:30,17,1652.25,1653.5,1651,1653.5,7
20120901|2012-08-16 19:00,17,1651.75,1652.5,1650.75,1650.75,9
20120901|2012-08-16 19:30,17,1651.75,1653.25,1651.75,1653,10
20120901|2012-08-16 20:00,17,1653,1654.5,1652.75,1654,22
20120901|2012-08-16 20:30,17,1651.25,1651.75,1651,1651,6
20120901|2012-08-16 21:00,17,1652,1652.25,1652,1652.25,2
20120901|2012-08-16 21:30,17,1652.75,1653.75,1652.75,1653.75,3
20120901|2012-08-16 22:00,17,1652.75,1653,1652.75,1653,5
20120901|2012-08-16 22:30,17,1653,1653,1652.75,1653,24
20120901|2012-08-16 23:00,17,1653,1653,1651.75,1651.75,16
20120901|2012-08-16 23:30,17,1653,1653,1653,1653,3
20120901|2012-08-17 00:30,17,1654.25,1656.75,1654.25,1655.25,6
20120901|2012-08-17 01:00,17,1655.5,1655.5,1655.5,1655.5,1
20120901|2012-08-17 01:30,17,1657,1658.25,1657,1658.25,16
20120901|2012-08-17 02:00,17,1656.75,1657.25,1656.5,1656.5,10
20120901|2012-08-17 02:30,17,1658.5,1659.75,1658.5,1659.75,10
20120901|2012-08-17 03:00,17,1659.5,1659.75,1658.5,1658.5,7
20120901|2012-08-17 03:30,17,1659,1663.75,1659,1663.75,16
20120901|2012-08-17 04:00,17,1664.25,1665,1663.5,1664.5,20
20120901|2012-08-17 04:30,17,1664.25,1664.25,1662.25,1663.75,12
20120901|2012-08-17 05:00,17,1662.25,1663,1661.75,1661.75,3
20120901|2012-08-17 05:30,17,1661.5,1663.5,1661.5,1663.5,6
20120901|2012-08-17 06:00,17,1662,1662,1661.25,1661.25,3
20120901|2012-08-17 06:30,17,1662,1663.75,1661.75,1661.75,19
20120901|2012-08-17 07:00,17,1661,1662,1658.75,1661.5,28
20120901|2012-08-17 07:30,17,1661.75,1665.25,1660.75,1665,64
20120901|2012-08-17 08:00,17,1665.5,1667,1664,1665.5,60
20120901|2012-08-17 08:30,17,1666.75,1667.5,1663.75,1664.5,39
20120901|2012-08-17 09:00,17,1664.75,1665,1660.5,1662.5,117
20120901|2012-08-17 09:30,17,1661.5,1664.5,1659.25,1664.25,246
20120901|2012-08-17 10:00,17,1664,1667.75,1663,1666.25,279
20120901|2012-08-17 10:30,17,1667.5,1667.5,1662,1662.25,371
20120901|2012-08-17 11:00,17,1662.25,1663.75,1660,1661.25,171
20120901|2012-08-17 11:30,17,1661,1664.5,1660,1662.75,211
20120901|2012-08-17 12:00,17,1662.25,1665.75,1662.25,1665.5,106
20120901|2012-08-17 12:30,17,1664.75,1665.5,1662,1662.5,225
20120901|2012-08-17 13:00,17,1663,1669,1663,1668.25,525
20120901|2012-08-17 13:30,17,1667.25,1673,1667,1671.5,1161
20120901|2012-08-19 17:00,20,1670.25,1674.5,1669.5,1673.75,90
20120901|2012-08-19 17:30,20,1673.5,1674,1673.5,1673.75,16
20120901|2012-08-19 18:00,20,1674,1676.75,1674,1675,14
20120901|2012-08-19 18:30,20,1674,1674,1674,1674,1
20120901|2012-08-19 19:00,20,1674.75,1674.75,1673.25,1673.25,12
20120901|2012-08-19 19:30,20,1673,1673,1667,1668.25,23
20120901|2012-08-19 20:00,20,1667.75,1671,1667.75,1670.75,23
20120901|2012-08-19 20:30,20,1671,1675.75,1671,1671.5,20
20120901|2012-08-19 21:00,20,1674.75,1674.75,1674.75,1674.75,1
20120901|2012-08-19 21:30,20,1672.75,1675,1672,1675,7
20120901|2012-08-19 22:00,20,1674.5,1674.5,1674.5,1674.5,2
20120901|2012-08-19 23:00,20,1675,1675,1675,1675,1
20120901|2012-08-19 23:30,20,1674.5,1675.5,1674.5,1675,9
20120901|2012-08-20 00:30,20,1674.75,1677.5,1674.75,1677,13
20120901|2012-08-20 01:00,20,1677,1679.25,1677,1678.75,23
20120901|2012-08-20 01:30,20,1678.25,1679.5,1678,1678,10
20120901|2012-08-20 02:00,20,1678,1679.25,1678,1679.25,3
20120901|2012-08-20 02:30,20,1679.25,1679.5,1679,1679.25,15
20120901|2012-08-20 03:00,20,1679.75,1681,1679.75,1681,14
20120901|2012-08-20 03:30,20,1681,1686.25,1681,1684,76
20120901|2012-08-20 04:00,20,1684,1688.75,1683.5,1687.75,84
20120901|2012-08-20 04:30,20,1687.5,1687.5,1684.75,1686,27
20120901|2012-08-20 05:00,20,1684.5,1685.25,1683.5,1683.5,18
20120901|2012-08-20 05:30,20,1684,1686.5,1684,1686.5,6
20120901|2012-08-20 06:00,20,1685,1685.25,1685,1685.25,8
20120901|2012-08-20 06:30,20,1685,1685.5,1682.25,1684,41
20120901|2012-08-20 07:00,20,1684.25,1685,1681,1681,23
20120901|2012-08-20 07:30,20,1680.5,1682.25,1680.25,1682.25,94
20120901|2012-08-20 08:00,20,1681.5,1682.25,1680.5,1681.25,30
20120901|2012-08-20 08:30,20,1682,1683,1675.75,1676.75,126
20120901|2012-08-20 09:00,20,1677.25,1680,1675,1679.75,161
20120901|2012-08-20 09:30,20,1679.75,1688.75,1675,1688.25,1078
20120901|2012-08-20 10:00,20,1688.5,1699.75,1688,1696,1770
20120901|2012-08-20 10:30,20,1696.25,1697.5,1694.75,1696.25,515
20120901|2012-08-20 11:00,20,1696.75,1696.75,1692.5,1695,362
20120901|2012-08-20 11:30,20,1694.5,1696.75,1691.5,1696.25,225
20120901|2012-08-20 12:00,20,1696.5,1701,1696,1700.75,674
20120901|2012-08-20 12:30,20,1701,1701.75,1699,1700,445
20120901|2012-08-20 13:00,20,1700,1701.25,1697.25,1699.75,496
20120901|2012-08-20 13:30,20,1699.5,1705,1699.5,1705,1502
20120901|2012-08-20 17:00,21,1703.75,1705.75,1702.75,1703.25,23
20120901|2012-08-20 17:30,21,1703.5,1703.75,1703.25,1703.25,8
20120901|2012-08-20 18:00,21,1705.5,1707,1705.5,1707,5
20120901|2012-08-20 18:30,21,1707.5,1708.25,1707.25,1708.25,5
20120901|2012-08-20 19:00,21,1707.5,1707.5,1707,1707,7
20120901|2012-08-20 19:30,21,1707,1707,1704,1704,38
20120901|2012-08-20 20:00,21,1703.75,1711.5,1703.75,1708,60
20120901|2012-08-20 20:30,21,1707,1709.5,1707,1709.5,10
20120901|2012-08-20 21:00,21,1710.25,1715.75,1710.25,1715,70
20120901|2012-08-20 21:30,21,1715,1719.75,1715,1717.75,48
20120901|2012-08-20 22:00,21,1718.25,1720.75,1717,1718.5,37
20120901|2012-08-20 22:30,21,1717.5,1718.5,1717.5,1718.5,3
20120901|2012-08-20 23:00,21,1718.25,1718.5,1718.25,1718.5,4
20120901|2012-08-20 23:30,21,1718,1718.5,1717.75,1717.75,14
20120901|2012-08-21 00:00,21,1718.75,1718.75,1715.5,1717,13
20120901|2012-08-21 00:30,21,1715.25,1715.25,1712.25,1712.25,33
20120901|2012-08-21 01:00,21,1713,1715.75,1713,1715.75,6
20120901|2012-08-21 01:30,21,1715.75,1717.75,1715.75,1717,3
20120901|2012-08-21 02:00,21,1718.25,1718.75,1718,1718.75,7
20120901|2012-08-21 02:30,21,1718.75,1719.75,1718.75,1719.5,49
20120901|2012-08-21 03:00,21,1719.25,1720,1717.75,1720,114
20120901|2012-08-21 03:30,21,1720.25,1724.5,1720.25,1724.25,52
20120901|2012-08-21 04:00,21,1724,1726.75,1724,1724.75,10
20120901|2012-08-21 04:30,21,1723.25,1726,1723.25,1726,10
20120901|2012-08-21 05:00,21,1727,1728.75,1726,1726,96
20120901|2012-08-21 05:30,21,1726,1727,1724.5,1726.5,80
20120901|2012-08-21 06:00,21,1727,1727.5,1726,1727,79
20120901|2012-08-21 06:30,21,1726.25,1731.75,1725.75,1731.75,146
20120901|2012-08-21 07:00,21,1730.5,1731.25,1725,1728,118
20120901|2012-08-21 07:30,21,1728.25,1731,1728.25,1730.75,218
20120901|2012-08-21 08:00,21,1730.5,1732.25,1729.5,1729.5,163
20120901|2012-08-21 08:30,21,1730.25,1745.5,1729.75,1745.5,1124
20120901|2012-08-21 09:00,21,1745.75,1746.25,1740.5,1742.5,641
20120901|2012-08-21 09:30,21,1742.5,1744.5,1737,1742,1111
20120901|2012-08-21 10:00,21,1742.5,1749,1740.5,1743.5,1566
20120901|2012-08-21 10:30,21,1744,1744.5,1737.75,1743,548
20120901|2012-08-21 11:00,21,1742.5,1753.75,1741.75,1752.75,883
20120901|2012-08-21 11:30,21,1753,1754.75,1746,1746.25,999
20120901|2012-08-21 12:00,21,1746.5,1752.75,1746,1751.75,208
20120901|2012-08-21 12:30,21,1751.5,1753.25,1748,1751,428
20120901|2012-08-21 13:00,21,1751.25,1752.75,1747.5,1751.5,443
20120901|2012-08-21 13:30,21,1751.5,1754.75,1750,1752,1875
20120901|2012-08-21 17:00,22,1751.75,1751.75,1747.25,1749,32
20120901|2012-08-21 17:30,22,1749,1750.75,1749,1750.5,18
20120901|2012-08-21 18:00,22,1751.25,1752.75,1751.25,1751.75,19
20120901|2012-08-21 18:30,22,1752,1752.75,1752,1752.75,18
20120901|2012-08-21 19:00,22,1751.25,1751.5,1750,1750,18
20120901|2012-08-21 19:30,22,1749.75,1749.75,1749,1749.5,11
20120901|2012-08-21 20:00,22,1748,1749.5,1745,1747.5,33
20120901|2012-08-21 20:30,22,1745.75,1749.5,1744.5,1748,61
20120901|2012-08-21 21:00,22,1747.75,1747.75,1747.75,1747.75,1
20120901|2012-08-21 21:30,22,1748.5,1751.5,1748.5,1750.25,37
20120901|2012-08-21 22:00,22,1750.25,1751.25,1749.5,1751,7
20120901|2012-08-21 22:30,22,1751.75,1753.25,1751.75,1753.25,4
20120901|2012-08-21 23:00,22,1754.25,1755.5,1754.25,1755,7
20120901|2012-08-21 23:30,22,1755,1755,1754.25,1755,10
20120901|2012-08-22 00:00,22,1755,1755,1754.25,1754.25,3
20120901|2012-08-22 00:30,22,1753,1753,1748.75,1748.75,11
20120901|2012-08-22 01:00,22,1752.5,1752.5,1752.5,1752.5,2
20120901|2012-08-22 01:30,22,1752.5,1752.5,1750.5,1750.5,70
20120901|2012-08-22 02:00,22,1749.75,1750.5,1747.5,1747.5,37
20120901|2012-08-22 02:30,22,1747.5,1747.5,1746.5,1747.5,14
20120901|2012-08-22 03:00,22,1747.25,1748.75,1747.25,1747.5,43
20120901|2012-08-22 03:30,22,1747.25,1747.25,1745,1745,14
20120901|2012-08-22 04:00,22,1745,1745,1743.75,1743.75,6
20120901|2012-08-22 04:30,22,1745,1745.5,1745,1745.5,4
20120901|2012-08-22 05:00,22,1747,1748,1747,1748,9
20120901|2012-08-22 05:30,22,1747.75,1747.75,1744.5,1744.5,28
20120901|2012-08-22 06:00,22,1743,1744,1740,1742,103
20120901|2012-08-22 06:30,22,1743.5,1747,1743.5,1745,30
20120901|2012-08-22 07:00,22,1744.5,1745,1744.25,1745,12
20120901|2012-08-22 07:30,22,1745.25,1749.5,1744.5,1749,72
20120901|2012-08-22 08:00,22,1749,1754.5,1748.5,1750.75,228
20120901|2012-08-22 08:30,22,1750.75,1753,1749.5,1752,162
20120901|2012-08-22 09:00,22,1752.75,1753.75,1750.5,1752,70
20120901|2012-08-22 09:30,22,1752.5,1754.75,1740.5,1746,766
20120901|2012-08-22 10:00,22,1745.75,1748,1741.5,1743,661
20120901|2012-08-22 10:30,22,1741.5,1748.75,1740.5,1743.75,355
20120901|2012-08-22 11:00,22,1743.5,1746,1741.75,1743,246
20120901|2012-08-22 11:30,22,1742.5,1742.75,1740,1742.75,385
20120901|2012-08-22 12:00,22,1741.5,1742.5,1736.5,1737.25,256
20120901|2012-08-22 12:30,22,1737,1742.25,1735,1742.25,159
20120901|2012-08-22 13:00,22,1742,1744.25,1740,1741.5,209
20120901|2012-08-22 13:30,22,1743,1753,1742.5,1749.25,1202
20120901|2012-08-22 17:00,23,1750.5,1753,1748.75,1753,80
20120901|2012-08-22 17:30,23,1752,1752.5,1752,1752.5,2
20120901|2012-08-22 18:00,23,1753,1753,1753,1753,5
20120901|2012-08-22 18:30,23,1754,1754.25,1754,1754,8
20120901|2012-08-22 19:00,23,1755,1759,1755,1757.75,29
20120901|2012-08-22 19:30,23,1756.25,1758,1756.25,1757.5,5
20120901|2012-08-22 20:00,23,1758,1764.75,1758,1764.5,59
20120901|2012-08-22 20:30,23,1764.5,1764.5,1762,1763.5,73
20120901|2012-08-22 21:00,23,1762.75,1762.75,1756.5,1758,41
20120901|2012-08-22 21:30,23,1754,1756.25,1754,1756.25,6
20120901|2012-08-22 22:00,23,1758,1758,1758,1758,16
20120901|2012-08-22 22:30,23,1758,1758.25,1758,1758,25
20120901|2012-08-22 23:00,23,1757.75,1757.75,1756.25,1756.25,10
20120901|2012-08-22 23:30,23,1756,1756.75,1756,1756.75,7
20120901|2012-08-23 01:00,23,1756.75,1756.75,1755.75,1756.5,12
20120901|2012-08-23 01:30,23,1755.75,1755.75,1751,1752.25,22
20120901|2012-08-23 02:00,23,1754.25,1754.25,1754.25,1754.25,2
20120901|2012-08-23 03:00,23,1752.75,1752.75,1745.5,1746,42
20120901|2012-08-23 03:30,23,1745.75,1746.75,1744.75,1745.5,30
20120901|2012-08-23 04:00,23,1744.75,1746.5,1743.5,1745,36
20120901|2012-08-23 04:30,23,1743,1744.5,1742.75,1744.5,5
20120901|2012-08-23 05:00,23,1744,1744.25,1744,1744.25,21
20120901|2012-08-23 05:30,23,1744.75,1748,1744.75,1748,19
20120901|2012-08-23 06:00,23,1748.5,1750,1748.5,1750,17
20120901|2012-08-23 06:30,23,1749.5,1752.25,1749,1749,92
20120901|2012-08-23 07:00,23,1749.25,1750,1745,1747.25,55
20120901|2012-08-23 07:30,23,1747.5,1749,1743.75,1747,44
20120901|2012-08-23 08:00,23,1746.25,1757,1744.5,1756.25,272
20120901|2012-08-23 08:30,23,1756.25,1758.5,1752.25,1752.25,91
20120901|2012-08-23 09:00,23,1752,1752.25,1747,1748.25,221
20120901|2012-08-23 09:30,23,1749,1751.5,1747,1747.25,350
20120901|2012-08-23 10:00,23,1748,1748,1737.5,1739,1036
20120901|2012-08-23 10:30,23,1738.75,1738.75,1728,1731.5,847
20120901|2012-08-23 11:00,23,1730.5,1733.25,1726.25,1731.5,858
20120901|2012-08-23 11:30,23,1730.75,1731.25,1721.5,1721.75,473
20120901|2012-08-23 12:00,23,1721.25,1725.5,1720,1723,541
20120901|2012-08-23 12:30,23,1722.75,1726,1720,1723.25,140
20120901|2012-08-23 13:00,23,1722.75,1728,1721.75,1724.5,227
20120901|2012-08-23 13:30,23,1724.5,1728.75,1721,1725.75,1153
20120901|2012-08-23 17:00,24,1729.5,1731.25,1729.25,1730.5,46
20120901|2012-08-23 17:30,24,1730.5,1730.75,1729.25,1729.25,16
20120901|2012-08-23 18:00,24,1730.25,1730.75,1725,1725,23
20120901|2012-08-23 18:30,24,1724.25,1727.5,1723.75,1727.5,69
20120901|2012-08-23 19:00,24,1726.5,1726.75,1726.5,1726.75,3
20120901|2012-08-23 19:30,24,1728.75,1730,1725,1729.5,13
20120901|2012-08-23 20:00,24,1729.5,1736,1729.25,1736,67
20120901|2012-08-23 20:30,24,1735.5,1738.75,1735.5,1738.75,47
20120901|2012-08-23 21:00,24,1738.25,1740,1737,1737,34
20120901|2012-08-23 21:30,24,1737,1738.5,1737,1738.5,17
20120901|2012-08-23 22:00,24,1739,1739.75,1736.25,1738.75,29
20120901|2012-08-23 22:30,24,1739.5,1739.5,1737.5,1737.5,7
20120901|2012-08-23 23:00,24,1739.75,1740,1739,1739,70
20120901|2012-08-23 23:30,24,1740,1741.25,1739.75,1741.25,38
20120901|2012-08-24 00:00,24,1741.25,1741.25,1741,1741,2
20120901|2012-08-24 00:30,24,1742,1745.25,1742,1743.75,39
20120901|2012-08-24 01:00,24,1743,1743,1742.25,1742.25,6
20120901|2012-08-24 01:30,24,1743.5,1745,1743.5,1745,7
20120901|2012-08-24 02:00,24,1745.5,1747.25,1741.75,1741.75,48
20120901|2012-08-24 02:30,24,1741,1741,1739.5,1739.5,8
20120901|2012-08-24 03:00,24,1741.5,1743.25,1741,1743.25,9
20120901|2012-08-24 03:30,24,1743,1747.5,1742.75,1747,46
20120901|2012-08-24 04:00,24,1747.25,1749.25,1744,1744,44
20120901|2012-08-24 04:30,24,1742.5,1744,1742,1742,14
20120901|2012-08-24 05:00,24,1740.5,1740.5,1739.75,1739.75,5
20120901|2012-08-24 06:00,24,1741.5,1745.25,1741.5,1744.75,49
20120901|2012-08-24 06:30,24,1741.5,1743,1740,1743,6
20120901|2012-08-24 07:00,24,1742.5,1742.5,1740,1740.5,39
20120901|2012-08-24 07:30,24,1741.25,1741.5,1736.75,1738,49
20120901|2012-08-24 08:00,24,1739.25,1745.25,1737.75,1737.75,160
20120901|2012-08-24 08:30,24,1739,1740.75,1737.5,1740,32
20120901|2012-08-24 09:00,24,1740.25,1742,1739,1741.75,137
20120901|2012-08-24 09:30,24,1742,1743.25,1737.25,1738.75,776
20120901|2012-08-24 10:00,24,1738.5,1739.75,1734.5,1735,518
20120901|2012-08-24 10:30,24,1734.75,1734.75,1728,1729.75,856
20120901|2012-08-24 11:00,24,1730.25,1732,1726,1729,260
20120901|2012-08-24 11:30,24,1730,1732.25,1728,1731,170
20120901|2012-08-24 12:00,24,1731.5,1735,1730.25,1734,232
20120901|2012-08-24 12:30,24,1734.25,1737,1732.25,1737,311
20120901|2012-08-24 13:00,24,1737.5,1742.75,1735.75,1740.75,619
20120901|2012-08-24 13:30,24,1741,1741.5,1732.5,1738.25,1879
20120901|2012-08-26 17:00,27,1748.25,1758,1746,1753,264
20120901|2012-08-26 17:30,27,1752,1760,1752,1758.25,88
20120901|2012-08-26 18:00,27,1758.75,1759.25,1757.5,1757.5,29
20120901|2012-08-26 18:30,27,1758.25,1759.5,1757.5,1759.5,26
20120901|2012-08-26 19:00,27,1760,1765,1760,1765,122
20120901|2012-08-26 19:30,27,1764.25,1764.25,1760.5,1760.5,14
20120901|2012-08-26 20:00,27,1764,1765.5,1763.5,1765.5,26
20120901|2012-08-26 20:30,27,1763.75,1763.75,1762.5,1763,3
20120901|2012-08-26 21:00,27,1762.75,1763.5,1762.75,1762.75,15
20120901|2012-08-26 21:30,27,1762.25,1762.25,1759.75,1759.75,2
20120901|2012-08-26 22:00,27,1763.25,1764,1763.25,1764,29
20120901|2012-08-26 22:30,27,1763.75,1763.75,1763.75,1763.75,1
20120901|2012-08-26 23:00,27,1764,1764,1763.5,1763.5,16
20120901|2012-08-26 23:30,27,1764,1764,1763.5,1763.5,25
20120901|2012-08-27 00:00,27,1763.25,1763.25,1763,1763,5
20120901|2012-08-27 00:30,27,1764,1764,1764,1764,38
20120901|2012-08-27 01:00,27,1765,1765,1765,1765,5
20120901|2012-08-27 01:30,27,1765,1765.25,1755.75,1757,30
20120901|2012-08-27 02:00,27,1761,1761,1761,1761,1
20120901|2012-08-27 02:30,27,1758.25,1758.25,1758.25,1758.25,10
20120901|2012-08-27 03:00,27,1759,1759.5,1759,1759.5,11
20120901|2012-08-27 03:30,27,1758.25,1758.25,1754.75,1755.25,15
20120901|2012-08-27 04:00,27,1755.25,1755.25,1754,1754,4
20120901|2012-08-27 04:30,27,1755,1755,1755,1755,15
20120901|2012-08-27 05:00,27,1756.25,1757,1756.25,1757,4
20120901|2012-08-27 05:30,27,1757.25,1757.25,1755,1755,3
20120901|2012-08-27 06:00,27,1755,1755,1754,1754,20
20120901|2012-08-27 06:30,27,1754.25,1754.25,1748.75,1750.75,88
20120901|2012-08-27 07:00,27,1750.75,1753.75,1750.5,1753.5,29
20120901|2012-08-27 07:30,27,1753.25,1753.75,1750,1750,73
20120901|2012-08-27 08:00,27,1750,1750,1741.25,1744.25,157
20120901|2012-08-27 08:30,27,1744.25,1747.75,1743.75,1743.75,95
20120901|2012-08-27 09:00,27,1746.25,1750.25,1745.75,1750.25,54
20120901|2012-08-27 09:30,27,1749,1749.25,1733,1743.25,611
20120901|2012-08-27 10:00,27,1743.75,1745.75,1730.75,1733.25,509
20120901|2012-08-27 10:30,27,1733.5,1733.75,1724,1729,611
20120901|2012-08-27 11:00,27,1728,1730.5,1728,1730.25,99
20120901|2012-08-27 11:30,27,1729,1737,1728.25,1733.25,180
20120901|2012-08-27 12:00,27,1733.25,1736,1731,1732.25,104
20120901|2012-08-27 12:30,27,1730.5,1734,1726,1727.25,109
20120901|2012-08-27 13:00,27,1727.25,1728,1725.5,1726.75,60
20120901|2012-08-27 13:30,27,1727.75,1732.5,1726.5,1732.5,325
20120901|2012-08-27 17:00,28,1735.25,1738,1735,1736,42
20120901|2012-08-27 17:30,28,1738,1738,1735.5,1735.5,6
20120901|2012-08-27 18:00,28,1732.5,1732.5,1732,1732,3
20120901|2012-08-27 18:30,28,1731.25,1731.25,1728.5,1728.5,5
20120901|2012-08-27 19:30,28,1730,1731.5,1730,1731.5,10
20120901|2012-08-27 20:00,28,1736.5,1740.25,1736.5,1738,25
20120901|2012-08-27 20:30,28,1740,1740.75,1740,1740.75,4
20120901|2012-08-27 21:00,28,1741.25,1741.25,1741.25,1741.25,1
20120901|2012-08-27 21:30,28,1736.75,1736.75,1735.25,1735.25,6
20120901|2012-08-27 22:00,28,1735,1735,1734.25,1734.25,5
20120901|2012-08-27 22:30,28,1734,1734,1734,1734,7
20120901|2012-08-27 23:00,28,1734.25,1735,1734,1735,14
20120901|2012-08-27 23:30,28,1735,1736,1735,1736,3
20120901|2012-08-28 00:30,28,1736,1736,1736,1736,5
20120901|2012-08-28 01:30,28,1732,1732,1729.5,1729.5,6
20120901|2012-08-28 02:00,28,1730,1730,1719.75,1724.25,47
20120901|2012-08-28 02:30,28,1724.75,1729,1724.75,1728.5,3
20120901|2012-08-28 03:00,28,1727.5,1727.5,1726.25,1726.25,8
20120901|2012-08-28 04:30,28,1729.75,1729.75,1729.75,1729.75,4
20120901|2012-08-28 05:00,28,1728.75,1728.75,1728.75,1728.75,1
20120901|2012-08-28 05:30,28,1729.75,1729.75,1729.75,1729.75,1
20120901|2012-08-28 06:00,28,1726,1726,1726,1726,16
20120901|2012-08-28 06:30,28,1726,1727,1726,1726,17
20120901|2012-08-28 07:00,28,1726,1726.25,1717,1717,46
20120901|2012-08-28 07:30,28,1713.5,1721.5,1712.75,1719.75,146
20120901|2012-08-28 08:00,28,1721.25,1723,1718.25,1718.25,44
20120901|2012-08-28 08:30,28,1719,1719.5,1710.75,1713.75,237
20120901|2012-08-28 09:00,28,1714.75,1719.25,1714,1719,111
20120901|2012-08-28 09:30,28,1718,1729,1716.75,1725.75,213
20120901|2012-08-28 10:00,28,1724.75,1730.25,1723.75,1728.75,44
20120901|2012-08-28 10:30,28,1729.25,1738,1726.75,1737.5,73
20120901|2012-08-28 11:00,28,1736.25,1742,1736,1739.75,79
20120901|2012-08-28 11:30,28,1737.5,1739,1735.25,1737.5,40
20120901|2012-08-28 12:00,28,1738.25,1738.25,1734,1735.5,45
20120901|2012-08-28 12:30,28,1734.25,1737,1734,1734,27
20120901|2012-08-28 13:00,28,1735.75,1737.5,1731.25,1733.25,151
20120901|2012-08-28 13:30,28,1732,1734.75,1726.75,1734.75,205
20120901|2012-08-28 17:00,29,1736,1737.5,1736,1737.5,5
20120901|2012-08-28 18:30,29,1730.25,1730.25,1730.25,1730.25,1
20120901|2012-08-28 19:30,29,1728.25,1728.25,1728.25,1728.25,1
20120901|2012-08-28 20:00,29,1736.75,1737,1736.75,1737,2
20120901|2012-08-28 20:30,29,1737.75,1738,1737.75,1738,2
20120901|2012-08-28 21:30,29,1737.75,1737.75,1737.75,1737.75,1
20120901|2012-08-28 23:00,29,1737.75,1737.75,1737.25,1737.25,3
20120901|2012-08-28 23:30,29,1738.5,1739,1738.25,1738.5,4
20120901|2012-08-29 00:00,29,1737.75,1737.75,1737.75,1737.75,1
20120901|2012-08-29 00:30,29,1735.5,1735.5,1735,1735,2
20120901|2012-08-29 01:00,29,1730,1730,1730,1730,1
20120901|2012-08-29 01:30,29,1739,1739,1739,1739,1
20120901|2012-08-29 02:00,29,1738.75,1740,1738.75,1740,18
20120901|2012-08-29 02:30,29,1742,1743.75,1742,1743.75,8
20120901|2012-08-29 03:00,29,1743.25,1745.25,1743.25,1745.25,7
20120901|2012-08-29 03:30,29,1744.5,1745.25,1744.25,1745.25,4
20120901|2012-08-29 05:00,29,1744.5,1744.5,1744,1744.5,22
20120901|2012-08-29 05:30,29,1744.25,1745,1744.25,1745,2
20120901|2012-08-29 06:00,29,1746.5,1747.25,1746.5,1747.25,4
20120901|2012-08-29 06:30,29,1746,1746,1745,1745,10
20120901|2012-08-29 07:00,29,1742.75,1742.75,1738,1738,31
20120901|2012-08-29 07:30,29,1738.5,1741,1738,1740.75,9
20120901|2012-08-29 08:00,29,1739.5,1745.25,1739.5,1742,38
20120901|2012-08-29 08:30,29,1742.75,1743.5,1735.5,1735.5,57
20120901|2012-08-29 09:00,29,1735.75,1740,1735.75,1739.5,77
20120901|2012-08-29 09:30,29,1740,1742.5,1736.25,1742.5,84
20120901|2012-08-29 10:00,29,1742.25,1746,1741.75,1745.25,40
20120901|2012-08-29 10:30,29,1745.5,1749,1743.25,1743.5,74
20120901|2012-08-29 11:00,29,1743,1746,1742.25,1745.5,241
20120901|2012-08-29 11:30,29,1746.5,1757,1746,1752.5,163
20120901|2012-08-29 12:00,29,1752.5,1755,1750,1750,73
20120901|2012-08-29 12:30,29,1752,1760.5,1752,1756.5,128
20120901|2012-08-29 13:00,29,1756,1758.5,1755.5,1756.5,99
20120901|2012-08-29 13:30,29,1756,1764.75,1754.75,1762.75,307
20120901|2012-08-29 17:00,30,1763.25,1763.25,1760.5,1760.5,4
20120901|2012-08-29 17:30,30,1760.25,1760.25,1760.25,1760.25,1
20120901|2012-08-29 18:30,30,1760,1760,1760,1760,1
20120901|2012-08-29 19:00,30,1760.75,1760.75,1759,1759,12
20120901|2012-08-29 19:30,30,1759,1759,1756,1756,19
20120901|2012-08-29 20:00,30,1756,1757,1748,1748,17
20120901|2012-08-29 20:30,30,1750.5,1750.5,1750.5,1750.5,2
20120901|2012-08-29 21:30,30,1753.25,1753.25,1753.25,1753.25,1
20120901|2012-08-29 22:00,30,1753.75,1753.75,1753.75,1753.75,1
20120901|2012-08-29 23:00,30,1756,1756,1755.75,1756,14
20120901|2012-08-29 23:30,30,1756,1756.5,1756,1756.5,5
20120901|2012-08-30 00:00,30,1757,1757,1757,1757,24
20120901|2012-08-30 00:30,30,1758,1758,1755.25,1756.5,7
20120901|2012-08-30 01:00,30,1756.5,1756.5,1755.75,1755.75,3
20120901|2012-08-30 02:30,30,1758,1758.5,1758,1758,38
20120901|2012-08-30 03:00,30,1758.25,1758.25,1758.25,1758.25,2
20120901|2012-08-30 03:30,30,1758.5,1758.5,1758.5,1758.5,2
20120901|2012-08-30 04:30,30,1760.5,1760.5,1760.5,1760.5,1
20120901|2012-08-30 06:00,30,1760.5,1761,1760.5,1760.75,4
20120901|2012-08-30 06:30,30,1761.5,1761.5,1761,1761.25,10
20120901|2012-08-30 07:00,30,1762,1762,1761,1761,31
20120901|2012-08-30 07:30,30,1762.25,1767.25,1760.5,1763.75,60
20120901|2012-08-30 08:00,30,1763.5,1763.5,1761.75,1761.75,14
20120901|2012-08-30 08:30,30,1761.5,1767.5,1761.5,1762.75,156
20120901|2012-08-30 09:00,30,1763,1767,1763,1765,45
20120901|2012-08-30 09:30,30,1765.25,1766.25,1757.25,1761.75,504
20120901|2012-08-30 10:00,30,1765,1773.5,1763,1772,237
20120901|2012-08-30 10:30,30,1772.75,1778,1772.75,1775.5,166
20120901|2012-08-30 11:00,30,1775.75,1780.75,1774.75,1775.75,306
20120901|2012-08-30 11:30,30,1775.75,1777,1775.5,1777,145
20120901|2012-08-30 12:00,30,1777.75,1778.5,1776.25,1776.25,26
20120901|2012-08-30 12:30,30,1776.75,1777,1769.25,1769.25,59
20120901|2012-08-30 13:00,30,1770.25,1772,1767.5,1768,85
20120901|2012-08-30 13:30,30,1768.25,1772.25,1768,1769,283
20120901|2012-08-30 17:00,31,1766.5,1766.5,1763.75,1766,13
20120901|2012-08-30 17:30,31,1765.75,1765.75,1765.75,1765.75,1
20120901|2012-08-30 18:00,31,1767.5,1767.5,1767.5,1767.5,1
20120901|2012-08-30 18:30,31,1769,1771,1769,1769.5,4
20120901|2012-08-30 19:00,31,1768.5,1768.5,1768.5,1768.5,1
20120901|2012-08-30 19:30,31,1768,1768,1767.75,1767.75,5
20120901|2012-08-30 20:00,31,1764,1764,1759.25,1759.75,17
20120901|2012-08-30 20:30,31,1759.5,1759.5,1756,1758,16
20120901|2012-08-30 21:00,31,1758,1758,1758,1758,20
20120901|2012-08-30 22:00,31,1756.75,1756.75,1756,1756,3
20120901|2012-08-30 22:30,31,1755.5,1755.5,1755.5,1755.5,2
20120901|2012-08-30 23:00,31,1757.25,1757.25,1757.25,1757.25,1
20120901|2012-08-30 23:30,31,1759.25,1759.25,1759.25,1759.25,1
20120901|2012-08-31 00:00,31,1759,1761,1759,1760.75,7
20120901|2012-08-31 00:30,31,1759,1759,1755.5,1755.5,6
20120901|2012-08-31 02:00,31,1763,1763,1763,1763,1
20120901|2012-08-31 03:00,31,1765.75,1765.75,1765.75,1765.75,3
20120901|2012-08-31 03:30,31,1765.25,1766,1765.25,1766,6
20120901|2012-08-31 04:00,31,1763.25,1764.5,1761.5,1762,13
20120901|2012-08-31 05:00,31,1765,1766.25,1765,1766.25,3
20120901|2012-08-31 06:00,31,1765.75,1765.75,1765.75,1765.75,1
20120901|2012-08-31 06:30,31,1767.75,1767.75,1767.25,1767.25,2
20120901|2012-08-31 07:30,31,1763.75,1764,1763.75,1764,2
20120901|2012-08-31 08:00,31,1761,1761,1760.25,1760.25,8
20120901|2012-08-31 08:30,31,1758.75,1758.75,1753,1757.25,61
20120901|2012-08-31 09:00,31,1757.5,1757.5,1754,1757.5,44
20120901|2012-08-31 09:30,31,1757.5,1761.75,1755,1760,138
20120901|2012-08-31 10:00,31,1760.75,1766,1760.75,1762.25,54
20120901|2012-08-31 10:30,31,1760.75,1760.75,1754,1756.75,38
20120901|2012-08-31 11:00,31,1756.75,1760,1756.75,1760,8
20120901|2012-08-31 11:30,31,1760.5,1763.25,1760.5,1763,15
20120901|2012-08-31 12:00,31,1761.75,1762.75,1761.75,1762.75,4
20120901|2012-08-31 12:30,31,1763,1765,1763,1764.25,37
20120901|2012-08-31 13:00,31,1764.25,1765.5,1764.25,1765.5,24
20120901|2012-08-31 13:30,31,1764.5,1767.5,1763.75,1766,99
20120901|2012-09-03 19:00,4,1778.5,1785.5,1777.75,1784.5,17
20120901|2012-09-03 19:30,4,1782.75,1782.75,1782.75,1782.75,1
20120901|2012-09-03 20:00,4,1790,1794.75,1790,1794.75,3
20120901|2012-09-03 21:00,4,1792.75,1792.75,1792.75,1792.75,1
20120901|2012-09-03 21:30,4,1794.75,1794.75,1794.75,1794.75,2
20120901|2012-09-04 00:00,4,1790.25,1790.25,1790.25,1790.25,5
20120901|2012-09-04 00:30,4,1789.5,1789.5,1789.25,1789.5,6
20120901|2012-09-04 01:30,4,1790.5,1790.5,1790.5,1790.5,1
20120901|2012-09-04 02:00,4,1793.5,1793.5,1785,1786,31
20120901|2012-09-04 05:30,4,1784.5,1784.75,1784.5,1784.75,3
20120901|2012-09-04 06:00,4,1785,1785.25,1784,1784,6
20120901|2012-09-04 07:30,4,1780.75,1781,1780.75,1781,2
20120901|2012-09-04 08:00,4,1781,1782.75,1781,1782.75,6
20120901|2012-09-04 08:30,4,1783.25,1783.25,1783.25,1783.25,1
20120901|2012-09-04 09:00,4,1777.75,1779.5,1777.75,1779.5,4
20120901|2012-09-04 09:30,4,1781.5,1783,1781.5,1783,6
20120901|2012-09-04 10:00,4,1783,1790,1782.75,1786.25,116
20120901|2012-09-04 10:30,4,1784.5,1784.5,1780.75,1781,10
20120901|2012-09-04 11:00,4,1778,1778.5,1772.25,1773.75,49
20120901|2012-09-04 11:30,4,1774.75,1774.75,1772.25,1772.5,51
20120901|2012-09-04 12:00,4,1770.5,1770.5,1766.5,1768,59
20120901|2012-09-04 12:30,4,1767.75,1770.5,1760.5,1762.5,54
20120901|2012-09-04 13:00,4,1765,1768.5,1764.75,1766,49
20120901|2012-09-04 13:30,4,1767,1771.75,1767,1771.75,30
20120901|2012-09-04 17:30,5,1768.5,1769,1768.5,1769,5
20120901|2012-09-04 18:00,5,1770.5,1770.5,1769.25,1769.25,4
20120901|2012-09-04 19:00,5,1769.75,1769.75,1769.75,1769.75,3
20120901|2012-09-04 19:30,5,1769.75,1769.75,1769.75,1769.75,1
20120901|2012-09-04 22:00,5,1771.5,1771.5,1771.5,1771.5,7
20120901|2012-09-05 02:00,5,1764,1764,1763,1763,2
20120901|2012-09-05 03:30,5,1760.5,1764.75,1759.5,1764,18
20120901|2012-09-05 04:00,5,1764.25,1764.75,1764.25,1764.75,2
20120901|2012-09-05 04:30,5,1764,1764,1764,1764,1
20120901|2012-09-05 06:30,5,1768,1768.25,1768,1768.25,13
20120901|2012-09-05 08:30,5,1761.5,1761.5,1761.5,1761.5,1
20120901|2012-09-05 09:00,5,1763,1764.25,1762.75,1764.25,3
20120901|2012-09-05 09:30,5,1764.75,1765.5,1752,1755.75,128
20120901|2012-09-05 10:00,5,1756,1756.5,1754.25,1755.25,20
20120901|2012-09-05 10:30,5,1754.75,1757.5,1754.25,1754.25,47
20120901|2012-09-05 11:00,5,1752,1752,1750,1750,28
20120901|2012-09-05 11:30,5,1748.25,1749.5,1746,1748.5,81
20120901|2012-09-05 12:00,5,1747.25,1747.25,1744.75,1746.25,14
20120901|2012-09-05 12:30,5,1746.25,1746.5,1744.75,1746.5,15
20120901|2012-09-05 13:00,5,1750,1751.25,1750,1751.25,4
20120901|2012-09-05 13:30,5,1747,1748.75,1744.25,1748.5,23
20120901|2012-09-05 17:00,6,1743.75,1743.75,1743.75,1743.75,1
20120901|2012-09-05 18:30,6,1734,1734,1732.25,1732.25,3
20120901|2012-09-05 19:00,6,1732,1732,1730,1730,11
20120901|2012-09-05 19:30,6,1732.25,1732.25,1732.25,1732.25,1
20120901|2012-09-05 20:00,6,1728.5,1728.5,1726,1728,4
20120901|2012-09-05 20:30,6,1727,1731.75,1727,1731.75,2
20120901|2012-09-05 22:00,6,1733,1733,1733,1733,1
20120901|2012-09-05 22:30,6,1734.25,1734.25,1734.25,1734.25,2
20120901|2012-09-06 01:30,6,1737.5,1737.5,1733.5,1733.5,2
20120901|2012-09-06 04:00,6,1740,1742,1740,1742,8
20120901|2012-09-06 06:00,6,1744.5,1744.5,1744.5,1744.5,1
20120901|2012-09-06 06:30,6,1742,1742,1742,1742,22
20120901|2012-09-06 08:00,6,1738.5,1738.5,1738.5,1738.5,3
20120901|2012-09-06 08:30,6,1740.75,1742,1740,1742,26
20120901|2012-09-06 09:00,6,1742,1744,1742,1742,34
20120901|2012-09-06 09:30,6,1744.75,1751.75,1744.75,1749,65
20120901|2012-09-06 10:00,6,1746,1746,1734,1737.5,38
20120901|2012-09-06 10:30,6,1744.5,1744.75,1743.5,1743.5,9
20120901|2012-09-06 11:00,6,1746.5,1746.5,1743,1743,5
20120901|2012-09-06 11:30,6,1740,1744,1740,1744,2
20120901|2012-09-06 12:00,6,1743.75,1743.75,1743.75,1743.75,1
20120901|2012-09-06 12:30,6,1747.5,1747.5,1747,1747,5
20120901|2012-09-06 13:00,6,1750.5,1750.5,1750.5,1750.5,10
20120901|2012-09-06 13:30,6,1746.5,1746.5,1743.75,1744,6
20120901|2012-09-06 17:00,7,1744.5,1744.5,1744.5,1744.5,1
20120901|2012-09-06 20:00,7,1743,1743,1743,1743,2
20120901|2012-09-07 00:30,7,1736.5,1736.5,1736.5,1736.5,1
20120901|2012-09-07 01:30,7,1731.5,1731.5,1731.5,1731.5,1
20120901|2012-09-07 07:00,7,1734.25,1734.25,1734.25,1734.25,1
20120901|2012-09-07 07:30,7,1733,1733,1732,1732,2
20120901|2012-09-07 08:00,7,1732,1732,1727,1728,16
20120901|2012-09-07 08:30,7,1727.25,1731,1727,1731,9
20120901|2012-09-07 09:00,7,1727,1727,1726,1726,23
20120901|2012-09-07 09:30,7,1728,1734,1728,1734,6
20120901|2012-09-07 10:00,7,1728.5,1728.5,1725,1725,8
20120901|2012-09-07 10:30,7,1722,1738,1722,1738,10
20120901|2012-09-07 11:00,7,1739,1747.5,1739,1747.5,6
20120901|2012-09-07 12:00,7,1740.5,1743,1740.5,1743,6
20120901|2012-09-07 12:30,7,1741.5,1741.5,1741.5,1741.5,2
20120901|2012-09-07 13:00,7,1745,1745,1745,1745,1
20120901|2012-09-07 13:30,7,1736.5,1736.5,1729.25,1729.25,17
20120901|2012-09-09 17:00,10,1715,1715,1715,1715,1
20120901|2012-09-09 21:00,10,1724,1724,1724,1724,2
20120901|2012-09-10 04:30,10,1731.5,1731.5,1731.5,1731.5,3
20120901|2012-09-10 08:00,10,1725,1725,1725,1725,1
20120901|2012-09-10 09:00,10,1727.75,1729.5,1727.75,1729.5,17
20120901|2012-09-10 09:30,10,1732,1732,1732,1732,2
20120901|2012-09-10 10:00,10,1730.25,1730.25,1730.25,1730.25,1
20120901|2012-09-10 10:30,10,1729.5,1729.5,1728.75,1728.75,4
20120901|2012-09-10 11:00,10,1727.5,1727.5,1727.5,1727.5,3
20120901|2012-09-10 12:00,10,1722.25,1722.25,1722.25,1722.25,10
20120901|2012-09-10 12:30,10,1722.25,1724.5,1722.25,1724.5,4
20120901|2012-09-10 13:00,10,1724.75,1726.25,1724.75,1725.75,5
20120901|2012-09-10 13:30,10,1715,1716,1711.75,1713.75,32
20120901|2012-09-10 17:00,11,1713,1715.75,1713,1715.75,8
20120901|2012-09-10 18:00,11,1711.5,1711.5,1711.5,1711.5,1
20120901|2012-09-10 21:30,11,1712.5,1712.5,1712.5,1712.5,1
20120901|2012-09-11 07:30,11,1708.25,1708.25,1708.25,1708.25,1
20120901|2012-09-11 09:00,11,1708.25,1708.25,1708.25,1708.25,1
20120901|2012-09-11 09:30,11,1708.75,1710,1703,1703.5,31
20120901|2012-09-11 10:00,11,1704.25,1704.25,1699,1701,24
20120901|2012-09-11 10:30,11,1703.5,1706.5,1703.5,1706.5,7
20120901|2012-09-11 11:00,11,1709.75,1709.75,1706.75,1706.75,2
20120901|2012-09-11 11:30,11,1705,1705.75,1702.75,1702.75,4
20120901|2012-09-11 12:00,11,1704.5,1704.5,1702,1702,3
20120901|2012-09-11 12:30,11,1703,1703,1699.75,1699.75,28
20120901|2012-09-11 13:00,11,1697.5,1697.5,1697,1697.5,30
20120901|2012-09-11 13:30,11,1697.5,1698,1695.5,1697.5,84
20120901|2012-09-11 19:30,12,1700,1700,1700,1700,6
20120901|2012-09-11 20:30,12,1699.75,1702.75,1699.75,1702.75,5
20120901|2012-09-11 21:30,12,1707.75,1707.75,1707.75,1707.75,1
20120901|2012-09-11 22:30,12,1709.75,1709.75,1709.75,1709.75,2
20120901|2012-09-12 00:30,12,1708.25,1708.25,1708.25,1708.25,1
20120901|2012-09-12 02:30,12,1709.75,1711,1709.75,1711,30
20120901|2012-09-12 07:30,12,1719.5,1721.5,1688.5,1709.5,31
20120901|2012-09-12 08:00,12,1710.5,1711,1710.5,1710.5,3
20120901|2012-09-12 08:30,12,1711,1720,1710,1719.75,12
20120901|2012-09-12 09:00,12,1732,1732,1726,1726,64
20120901|2012-09-12 09:30,12,1732,1732.75,1732,1732.75,15
20120901|2012-09-12 10:00,12,1735.75,1736.25,1735.75,1736.25,18
20120901|2012-09-12 10:30,12,1739,1741.25,1738.25,1741.25,25
20120901|2012-09-12 11:00,12,1740,1742,1739.25,1739.25,14
20120901|2012-09-12 11:30,12,1738.5,1740.5,1738.5,1740.5,7
20120901|2012-09-12 12:00,12,1744,1744,1742,1742,15
20120901|2012-09-12 12:30,12,1739.5,1742,1739.5,1739.5,57
20120901|2012-09-12 13:00,12,1739.5,1739.5,1739.5,1739.5,1
20120901|2012-09-12 13:30,12,1737,1737,1736,1736,2
20120901|2012-09-13 08:30,13,1738,1738,1738,1738,1
20120901|2012-09-13 09:30,13,1738,1738,1735.5,1735.5,6
20120901|2012-09-13 10:30,13,1731,1732,1731,1732,4
20120901|2012-09-13 11:00,13,1731,1731,1731,1731,1
20120901|2012-09-13 13:00,13,1740,1743,1739.5,1743,12
20120901|2012-09-13 13:30,13,1743,1744.25,1740.5,1743.75,28
20120901|2012-09-13 20:00,14,1743.5,1743.5,1743.5,1743.5,1
20120901|2012-09-14 09:00,14,1754,1754,1754,1754,1
20120901|2012-09-14 09:30,14,1760.25,1760.25,1754.25,1754.25,36
20120901|2012-09-14 10:30,14,1747,1748,1747,1748,15
20120901|2012-09-14 11:00,14,1742.25,1745,1742.25,1745,2
20120901|2012-09-14 11:30,14,1748,1748,1748,1748,1
20121101|2012-05-22 02:30,22,1309,1309.75,1308.5,1309,53
20121101|2012-05-22 03:00,22,1309.25,1309.75,1309,1309.5,60
20121101|2012-05-22 03:30,22,1309.25,1309.25,1306,1307.25,231
20121101|2012-05-22 04:00,22,1306.75,1306.75,1300,1300.25,1146
20121101|2012-05-22 04:30,22,1300.25,1300.75,1297.5,1297.75,512
20121101|2012-05-22 05:00,22,1297.75,1298.25,1295.5,1298.25,1011
20121101|2012-05-22 05:30,22,1298.25,1298.75,1293,1294.25,605
20121101|2012-05-22 06:00,22,1294.25,1298.75,1293.75,1298.75,136
20121101|2012-05-22 06:30,22,1298.75,1298.75,1296.5,1298.5,126
20121101|2012-05-22 07:00,22,1298.25,1302,1298.25,1301,434
20121101|2012-05-22 07:30,22,1300.75,1301,1296.75,1300,380
20121101|2012-05-22 08:00,22,1300.25,1300.25,1297,1298.5,107
20121101|2012-05-22 08:30,22,1298.5,1299.75,1297.25,1297.25,142
20121101|2012-05-22 09:00,22,1297.75,1303.25,1297,1302.75,401
20121101|2012-05-22 09:30,22,1302.75,1307.5,1292,1292.75,6554
20121101|2012-05-22 10:00,22,1292.75,1294.75,1283.5,1290,7056
20121101|2012-05-22 10:30,22,1289.75,1293.5,1287.5,1288.5,3154
20121101|2012-05-22 11:00,22,1288.25,1288.5,1281.5,1288,4222
20121101|2012-05-22 11:30,22,1288.25,1288.5,1271,1279.75,4681
20121101|2012-05-22 12:00,22,1279.5,1280,1273,1274.75,3769
20121101|2012-05-22 12:30,22,1274.5,1282.75,1274,1282,2656
20121101|2012-05-22 13:00,22,1281.75,1283.5,1277,1281,3666
20121101|2012-05-22 13:30,22,1280.75,1281.75,1279.5,1281.25,254
20121101|2012-05-22 17:00,23,1281,1282,1279.25,1280,259
20121101|2012-05-22 17:30,23,1280,1281,1279.5,1280.75,56
20121101|2012-05-22 18:00,23,1280.75,1281.75,1280.75,1281.5,77
20121101|2012-05-22 18:30,23,1281.75,1281.75,1281,1281.5,67
20121101|2012-05-22 19:00,23,1281.75,1281.75,1279,1279,117
20121101|2012-05-22 19:30,23,1278.75,1279.25,1277.5,1277.5,243
20121101|2012-05-22 20:00,23,1277,1277,1273,1274,804
20121101|2012-05-22 20:30,23,1273.25,1274.75,1273.25,1273.5,297
20121101|2012-05-22 21:00,23,1273.5,1274.5,1272,1272.5,349
20121101|2012-05-22 21:30,23,1272.5,1272.75,1271.5,1272,178
20121101|2012-05-22 22:00,23,1271.75,1272.5,1270.5,1271,275
20121101|2012-05-22 22:30,23,1271,1272,1271,1271.5,24
20121101|2012-05-22 23:00,23,1271.5,1272.25,1271.5,1272.25,112
20121101|2012-05-22 23:30,23,1272.5,1272.5,1272.25,1272.25,9
20121101|2012-05-23 00:00,23,1272.25,1272.5,1271,1271,57
20121101|2012-05-23 00:30,23,1271,1273,1268.5,1270.25,640
20121101|2012-05-23 01:00,23,1270.75,1271,1268.75,1268.75,174
20121101|2012-05-23 01:30,23,1268.75,1269.25,1266.5,1266.5,522
20121101|2012-05-23 02:00,23,1267.75,1270.5,1267.75,1269.5,202
20121101|2012-05-23 02:30,23,1269.25,1269.25,1266.25,1267,206
20121101|2012-05-23 03:00,23,1267.5,1269,1259.75,1259.75,1096
20121101|2012-05-23 03:30,23,1260,1266,1258.75,1262.75,804
20121101|2012-05-23 04:00,23,1263,1263.5,1261.5,1263.5,439
20121101|2012-05-23 04:30,23,1262.75,1264.25,1262.5,1264,152
20121101|2012-05-23 05:00,23,1264,1265.25,1263.5,1265.25,51
20121101|2012-05-23 05:30,23,1264.75,1265,1263,1265,79
20121101|2012-05-23 06:00,23,1264.25,1266.25,1263,1266,63
20121101|2012-05-23 06:30,23,1266,1268.25,1265,1267.5,229
20121101|2012-05-23 07:00,23,1268,1268.25,1263.25,1264,203
20121101|2012-05-23 07:30,23,1264,1265,1255.75,1261.75,1814
20121101|2012-05-23 08:00,23,1261.5,1263.25,1258.75,1259.5,686
20121101|2012-05-23 08:30,23,1259.75,1260,1254.5,1260,1303
20121101|2012-05-23 09:00,23,1260,1261,1255,1258.75,1966
20121101|2012-05-23 09:30,23,1259,1270.5,1257.5,1268.5,7398
20121101|2012-05-23 10:00,23,1268.25,1269.25,1263.75,1264.25,1658
20121101|2012-05-23 10:30,23,1264.25,1266,1259.25,1261.75,2157
20121101|2012-05-23 11:00,23,1261.75,1264,1260.25,1262.5,1001
20121101|2012-05-23 11:30,23,1262,1262.25,1255.25,1255.75,1768
20121101|2012-05-23 12:00,23,1255.5,1261,1251.25,1261,5310
20121101|2012-05-23 12:30,23,1261,1261.75,1251.75,1257.25,2984
20121101|2012-05-23 13:00,23,1257.5,1261,1253,1258.75,2682
20121101|2012-05-23 13:30,23,1258.75,1261.75,1258.25,1259.25,528
20121101|2012-05-23 17:00,24,1263,1273,1263,1271,632
20121101|2012-05-23 17:30,24,1271,1271,1268.5,1268.5,62
20121101|2012-05-23 18:00,24,1268.5,1269,1268.5,1268.5,21
20121101|2012-05-23 18:30,24,1268.5,1268.75,1266.25,1267,83
20121101|2012-05-23 19:00,24,1267.75,1270.75,1267,1270.75,115
20121101|2012-05-23 19:30,24,1270.5,1271,1269.5,1270,85
20121101|2012-05-23 20:00,24,1269.75,1275,1269.5,1270.5,676
20121101|2012-05-23 20:30,24,1271,1273,1268,1269,647
20121101|2012-05-23 21:00,24,1268.25,1270.25,1268,1268.5,291
20121101|2012-05-23 21:30,24,1268.5,1271.25,1268,1270.75,60
20121101|2012-05-23 22:00,24,1270.75,1270.75,1268.75,1268.75,65
20121101|2012-05-23 22:30,24,1269,1273,1268,1272.25,179
20121101|2012-05-23 23:00,24,1273,1274.25,1270.75,1270.75,80
20121101|2012-05-23 23:30,24,1271,1272,1270.5,1270.5,27
20121101|2012-05-24 00:00,24,1269.75,1270,1269.5,1269.5,9
20121101|2012-05-24 00:30,24,1269,1274,1268.5,1273.5,85
20121101|2012-05-24 01:00,24,1273.5,1274,1272.25,1273.25,235
20121101|2012-05-24 01:30,24,1274,1276,1271.75,1276,224
20121101|2012-05-24 02:00,24,1275.75,1276.5,1273.5,1273.5,210
20121101|2012-05-24 02:30,24,1273.25,1273.25,1269,1273.25,591
20121101|2012-05-24 03:00,24,1273.5,1273.5,1270.5,1272.5,145
20121101|2012-05-24 03:30,24,1272.25,1272.25,1269,1271,138
20121101|2012-05-24 04:00,24,1271,1272.5,1270.25,1271.5,112
20121101|2012-05-24 04:30,24,1270.5,1270.5,1268,1269.25,149
20121101|2012-05-24 05:00,24,1269.75,1270.5,1267.5,1270.5,109
20121101|2012-05-24 05:30,24,1270.5,1271,1269.25,1270,192
20121101|2012-05-24 06:00,24,1269.75,1272.25,1269,1271.75,63
20121101|2012-05-24 06:30,24,1271.75,1272,1270.25,1270.75,27
20121101|2012-05-24 07:00,24,1270.25,1272.75,1268.5,1268.75,283
20121101|2012-05-24 07:30,24,1268.25,1277.5,1268.25,1273.75,643
20121101|2012-05-24 08:00,24,1274.75,1276.75,1274.25,1274.25,256
20121101|2012-05-24 08:30,24,1274,1274.75,1270.5,1274.75,507
20121101|2012-05-24 09:00,24,1274.5,1275.75,1273.25,1274.5,596
20121101|2012-05-24 09:30,24,1274.75,1275.25,1269,1269.25,3558
20121101|2012-05-24 10:00,24,1269.75,1278,1268.75,1277.5,1482
20121101|2012-05-24 10:30,24,1277.5,1277.5,1271.5,1276.25,1431
20121101|2012-05-24 11:00,24,1276.5,1285.5,1274.25,1280.5,3703
20121101|2012-05-24 11:30,24,1280.5,1284,1275.5,1276.25,1258
20121101|2012-05-24 12:00,24,1276.5,1279.5,1271,1271.25,1520
20121101|2012-05-24 12:30,24,1271.75,1273.25,1264,1270.5,3676
20121101|2012-05-24 13:00,24,1270.75,1278,1270,1276.5,2831
20121101|2012-05-24 13:30,24,1276,1278,1274.25,1276.5,202
20121101|2012-05-24 17:00,25,1278,1279.5,1276,1276,73
20121101|2012-05-24 17:30,25,1276.5,1278,1276.5,1278,43
20121101|2012-05-24 18:00,25,1279.5,1281,1279.25,1280,65
20121101|2012-05-24 18:30,25,1276.75,1278.25,1276.75,1277,5
20121101|2012-05-24 19:00,25,1278.75,1279,1277.75,1278.75,10
20121101|2012-05-24 19:30,25,1278.75,1279,1276.75,1276.75,65
20121101|2012-05-24 20:00,25,1276.75,1276.75,1274.75,1274.75,204
20121101|2012-05-24 20:30,25,1274.75,1275,1272.5,1272.5,101
20121101|2012-05-24 21:00,25,1274,1274.5,1273.75,1274.25,40
20121101|2012-05-24 21:30,25,1273,1273,1268.75,1268.75,260
20121101|2012-05-24 22:00,25,1268.75,1270.5,1268.75,1269.5,228
20121101|2012-05-24 22:30,25,1269.75,1270,1268.75,1270,58
20121101|2012-05-24 23:00,25,1270.25,1270.75,1270,1270,23
20121101|2012-05-24 23:30,25,1270.5,1270.75,1270,1270.5,5
20121101|2012-05-25 00:00,25,1271,1271.5,1271,1271,15
20121101|2012-05-25 00:30,25,1271,1273.75,1271,1273,217
20121101|2012-05-25 01:00,25,1274,1274.75,1273,1274,65
20121101|2012-05-25 01:30,25,1274,1278,1274,1278,156
20121101|2012-05-25 02:00,25,1277.25,1282.75,1277.25,1282.5,154
20121101|2012-05-25 02:30,25,1282.5,1283.5,1281,1281,150
20121101|2012-05-25 03:00,25,1281,1283.75,1281,1283.5,141
20121101|2012-05-25 03:30,25,1283.5,1283.75,1283,1283,184
20121101|2012-05-25 04:00,25,1283.25,1283.5,1282.75,1282.75,443
20121101|2012-05-25 04:30,25,1282.75,1282.75,1279.75,1280,338
20121101|2012-05-25 05:00,25,1280.5,1283.75,1280,1282.25,77
20121101|2012-05-25 05:30,25,1282.25,1282.25,1273.5,1274,274
20121101|2012-05-25 06:00,25,1273.75,1279,1273.75,1279,105
20121101|2012-05-25 06:30,25,1278.75,1279.75,1277,1278,29
20121101|2012-05-25 07:00,25,1278.25,1281.75,1278.25,1279.5,164
20121101|2012-05-25 07:30,25,1278.75,1278.75,1274.25,1274.25,309
20121101|2012-05-25 08:00,25,1274.25,1277,1273.5,1277,267
20121101|2012-05-25 08:30,25,1277.25,1282,1277.25,1282,243
20121101|2012-05-25 09:00,25,1281.5,1281.75,1278.25,1278.75,235
20121101|2012-05-25 09:30,25,1279.5,1285,1278.5,1283.25,2351
20121101|2012-05-25 10:00,25,1283,1289,1283,1287.5,2613
20121101|2012-05-25 10:30,25,1288.25,1288.5,1286,1286.5,1371
20121101|2012-05-25 11:00,25,1286.25,1289,1282.25,1283,1211
20121101|2012-05-25 11:30,25,1283.25,1283.25,1280.5,1282.5,1273
20121101|2012-05-25 12:00,25,1282,1284.25,1280.5,1282,1937
20121101|2012-05-25 12:30,25,1282,1285.75,1281,1284.75,1326
20121101|2012-05-25 13:00,25,1284.75,1289.25,1284,1287.75,3992
20121101|2012-05-25 13:30,25,1287.75,1290,1287.75,1289.5,560
20121101|2012-05-28 19:00,29,1289.75,1299,1287,1296.5,1008
20121101|2012-05-28 19:30,29,1296,1296.5,1292.5,1294,264
20121101|2012-05-28 20:00,29,1293.25,1296.75,1291.75,1293.5,617
20121101|2012-05-28 20:30,29,1293,1294,1290.75,1293.25,262
20121101|2012-05-28 21:00,29,1294,1294,1293.25,1294,58
20121101|2012-05-28 21:30,29,1294,1296.25,1293.75,1296.25,216
20121101|2012-05-28 22:00,29,1296,1296,1295,1295.75,132
20121101|2012-05-28 22:30,29,1295,1296,1295,1296,39
20121101|2012-05-28 23:00,29,1295.5,1296,1295.5,1296,20
20121101|2012-05-28 23:30,29,1296,1296,1296,1296,7
20121101|2012-05-29 00:00,29,1296,1296.5,1296,1296.5,19
20121101|2012-05-29 00:30,29,1296.5,1302.25,1296.5,1301.75,806
20121101|2012-05-29 01:00,29,1301.75,1306,1301.75,1305,389
20121101|2012-05-29 01:30,29,1304.5,1307.75,1302,1304,606
20121101|2012-05-29 02:00,29,1304.5,1305.5,1302,1302.75,240
20121101|2012-05-29 02:30,29,1302.75,1303.75,1302.75,1302.75,101
20121101|2012-05-29 03:00,29,1302.75,1302.75,1301,1301.25,71
20121101|2012-05-29 03:30,29,1301.5,1302,1301,1302,85
20121101|2012-05-29 04:00,29,1302,1302.75,1301.75,1302,37
20121101|2012-05-29 04:30,29,1302.25,1302.25,1297.5,1298,381
20121101|2012-05-29 05:00,29,1297,1298.25,1296.5,1297.25,143
20121101|2012-05-29 05:30,29,1297.25,1297.25,1295,1295,414
20121101|2012-05-29 06:00,29,1295.75,1297.5,1295.5,1297,105
20121101|2012-05-29 06:30,29,1297,1297.75,1296,1297.75,53
20121101|2012-05-29 07:00,29,1297.25,1298.25,1295.25,1298.25,331
20121101|2012-05-29 07:30,29,1297.75,1301.25,1297.5,1300,437
20121101|2012-05-29 08:00,29,1300,1300.25,1298.5,1299,102
20121101|2012-05-29 08:30,29,1299,1300.5,1298.25,1299.75,221
20121101|2012-05-29 09:00,29,1300,1302.75,1299,1300.5,549
20121101|2012-05-29 09:30,29,1300,1303.5,1297.75,1301.5,5376
20121101|2012-05-29 10:00,29,1301.75,1304.25,1299.5,1300,2395
20121101|2012-05-29 10:30,29,1300.25,1300.5,1292.75,1297.5,2394
20121101|2012-05-29 11:00,29,1297,1297,1287,1293,4381
20121101|2012-05-29 11:30,29,1293.25,1293.25,1288,1288,1189
20121101|2012-05-29 12:00,29,1288,1288.75,1285.25,1286.75,1323
20121101|2012-05-29 12:30,29,1287,1293.25,1285,1290.75,1177
20121101|2012-05-29 13:00,29,1290.5,1294.75,1289,1293,1141
20121101|2012-05-29 13:30,29,1293,1294.5,1292.75,1293,443
20121101|2012-05-29 17:00,30,1295,1301.5,1295,1301.5,403
20121101|2012-05-29 17:30,30,1301,1302,1300,1300,100
20121101|2012-05-29 18:00,30,1300.5,1300.5,1298.5,1298.75,17
20121101|2012-05-29 18:30,30,1298.75,1299.25,1298,1298.25,56
20121101|2012-05-29 19:00,30,1298.25,1298.75,1298,1298.75,55
20121101|2012-05-29 19:30,30,1298.75,1299.25,1296.75,1296.75,129
20121101|2012-05-29 20:00,30,1297.75,1301.5,1297,1301.5,98
20121101|2012-05-29 20:30,30,1300,1301.5,1299,1301.5,304
20121101|2012-05-29 21:00,30,1301.5,1301.75,1300.25,1301,72
20121101|2012-05-29 21:30,30,1300.5,1301.25,1299.75,1301.25,130
20121101|2012-05-29 22:00,30,1300.25,1300.25,1297.25,1297.25,179
20121101|2012-05-29 22:30,30,1298,1298,1296.25,1296.25,62
20121101|2012-05-29 23:00,30,1296,1296.25,1296,1296,15
20121101|2012-05-29 23:30,30,1296.5,1296.5,1296.25,1296.25,3
20121101|2012-05-30 00:00,30,1296.5,1296.5,1296,1296,2
20121101|2012-05-30 00:30,30,1296,1298.75,1295.5,1298.5,165
20121101|2012-05-30 01:00,30,1298.25,1300.75,1298,1300.5,235
20121101|2012-05-30 01:30,30,1300.5,1300.5,1296.5,1296.75,230
20121101|2012-05-30 02:00,30,1296.75,1296.75,1290.25,1292.75,241
20121101|2012-05-30 02:30,30,1292,1292.25,1289,1289.25,216
20121101|2012-05-30 03:00,30,1289.25,1289.5,1285.25,1288.75,404
20121101|2012-05-30 03:30,30,1288.75,1294,1288.25,1291.5,429
20121101|2012-05-30 04:00,30,1291,1291.25,1289.75,1290.5,84
20121101|2012-05-30 04:30,30,1291.5,1291.5,1290,1290.75,54
20121101|2012-05-30 05:00,30,1290,1290.25,1288,1288.5,55
20121101|2012-05-30 05:30,30,1288.75,1290,1287,1287.5,97
20121101|2012-05-30 06:00,30,1287.5,1291,1287,1288.5,267
20121101|2012-05-30 06:30,30,1288,1292.5,1287.5,1291,97
20121101|2012-05-30 07:00,30,1290.5,1292.25,1289,1290.75,424
20121101|2012-05-30 07:30,30,1290.75,1296,1290.75,1296,924
20121101|2012-05-30 08:00,30,1296,1296,1293,1295.25,582
20121101|2012-05-30 08:30,30,1295.25,1295.5,1288.5,1290,727
20121101|2012-05-30 09:00,30,1290,1290,1281.5,1285.75,1966
20121101|2012-05-30 09:30,30,1285,1292.5,1281.25,1283.75,4321
20121101|2012-05-30 10:00,30,1283.5,1289.5,1283,1285.75,2615
20121101|2012-05-30 10:30,30,1285.75,1289.5,1283,1289.25,2338
20121101|2012-05-30 11:00,30,1289.5,1295.75,1288.75,1292.75,2050
20121101|2012-05-30 11:30,30,1292.5,1293.5,1288.75,1291.75,867
20121101|2012-05-30 12:00,30,1292,1293.25,1290,1292.5,869
20121101|2012-05-30 12:30,30,1292.5,1294,1290.25,1291.25,1238
20121101|2012-05-30 13:00,30,1291.25,1297.25,1291.25,1297.25,2205
20121101|2012-05-30 13:30,30,1296.75,1297.5,1295.75,1296.75,265
20121101|2012-05-30 17:00,31,1296,1297,1295,1295.25,282
20121101|2012-05-30 17:30,31,1295.5,1295.5,1294.25,1294.25,84
20121101|2012-05-30 18:00,31,1294.75,1296.75,1294.75,1296.25,30
20121101|2012-05-30 18:30,31,1295.75,1296.25,1294.25,1294.5,39
20121101|2012-05-30 19:00,31,1295,1295.25,1293.75,1294.75,33
20121101|2012-05-30 19:30,31,1294.25,1295,1293.5,1294,77
20121101|2012-05-30 20:00,31,1293.5,1293.5,1291.5,1292.5,377
20121101|2012-05-30 20:30,31,1292.5,1295,1292.5,1295,112
20121101|2012-05-30 21:00,31,1293.5,1297,1293.5,1297,159
20121101|2012-05-30 21:30,31,1296.25,1297.25,1296,1296,226
20121101|2012-05-30 22:00,31,1295.5,1296.25,1295.5,1295.75,13
20121101|2012-05-30 22:30,31,1295.75,1296,1293.5,1293.5,79
20121101|2012-05-30 23:00,31,1293.5,1293.75,1292.75,1293,45
20121101|2012-05-30 23:30,31,1293,1294,1293,1294,2
20121101|2012-05-31 00:00,31,1294.25,1294.5,1294,1294.5,38
20121101|2012-05-31 00:30,31,1294.5,1295,1294.5,1295,67
20121101|2012-05-31 01:00,31,1294.75,1294.75,1293.25,1293.25,15
20121101|2012-05-31 01:30,31,1293.75,1294,1289.25,1293.5,525
20121101|2012-05-31 02:00,31,1293.25,1295,1290.75,1293.75,220
20121101|2012-05-31 02:30,31,1293,1293,1290.25,1291.75,86
20121101|2012-05-31 03:00,31,1292,1292.75,1291.75,1292.75,19
20121101|2012-05-31 03:30,31,1292.5,1292.75,1291.25,1291.25,106
20121101|2012-05-31 04:00,31,1291.25,1292.25,1291,1292.25,145
20121101|2012-05-31 04:30,31,1292.25,1293.25,1291.5,1292.25,201
20121101|2012-05-31 05:00,31,1292,1292.25,1291,1291,64
20121101|2012-05-31 05:30,31,1291,1291.25,1288,1288.75,170
20121101|2012-05-31 06:00,31,1289,1289.5,1288.5,1288.75,95
20121101|2012-05-31 06:30,31,1288.75,1289,1288,1288.5,159
20121101|2012-05-31 07:00,31,1288.75,1289,1284.5,1286,544
20121101|2012-05-31 07:30,31,1286.5,1289,1284.75,1287.75,664
20121101|2012-05-31 08:00,31,1288,1289.75,1286.25,1289.5,309
20121101|2012-05-31 08:30,31,1289.5,1290.75,1287,1287,469
20121101|2012-05-31 09:00,31,1287,1287.5,1284.25,1285.75,851
20121101|2012-05-31 09:30,31,1285.75,1288.5,1278.25,1280.75,5789
20121101|2012-05-31 10:00,31,1280.5,1280.75,1265,1273.5,7235
20121101|2012-05-31 10:30,31,1273,1274.75,1270,1271.5,2387
20121101|2012-05-31 11:00,31,1271.5,1278,1271.25,1277.5,2341
20121101|2012-05-31 11:30,31,1277.75,1278,1271.5,1271.75,1295
20121101|2012-05-31 12:00,31,1272,1275.75,1270.75,1272,3030
20121101|2012-05-31 12:30,31,1272,1274.75,1270.25,1272.75,2788
20121101|2012-05-31 13:00,31,1272.75,1274.75,1269.75,1271.75,4054
20121101|2012-05-31 13:30,31,1271.75,1272.25,1269.5,1269.75,584
20121101|2012-05-31 17:00,1,1270.25,1274.5,1269,1273.75,165
20121101|2012-05-31 17:30,1,1273.5,1275.5,1273,1274.5,101
20121101|2012-05-31 18:00,1,1274.25,1274.75,1273.75,1274,36
20121101|2012-05-31 18:30,1,1274,1274.5,1273,1273.5,63
20121101|2012-05-31 19:00,1,1274.25,1275.25,1272.5,1274,71
20121101|2012-05-31 19:30,1,1274,1275.25,1272.5,1273.25,82
20121101|2012-05-31 20:00,1,1274.5,1276.25,1273.5,1276,292
20121101|2012-05-31 20:30,1,1275.5,1277.75,1275.5,1277.75,233
20121101|2012-05-31 21:00,1,1277,1277.5,1275.75,1275.75,43
20121101|2012-05-31 21:30,1,1275.75,1276.5,1275.75,1276.25,72
20121101|2012-05-31 22:00,1,1276,1276.5,1275.25,1275.25,36
20121101|2012-05-31 22:30,1,1275.25,1276.75,1273.25,1276.75,431
20121101|2012-05-31 23:00,1,1276,1276.5,1275,1275.25,21
20121101|2012-05-31 23:30,1,1275,1275.25,1273.5,1273.75,63
20121101|2012-06-01 00:00,1,1274.5,1274.75,1273.75,1273.75,8
20121101|2012-06-01 00:30,1,1274,1274.5,1268.25,1268.25,483
20121101|2012-06-01 01:00,1,1268.25,1270,1268.25,1269.5,105
20121101|2012-06-01 01:30,1,1270,1272,1269.5,1269.5,65
20121101|2012-06-01 02:00,1,1271,1271,1266.25,1267,124
20121101|2012-06-01 02:30,1,1267,1270.5,1267,1270.25,63
20121101|2012-06-01 03:00,1,1269.5,1269.5,1267,1268,132
20121101|2012-06-01 03:30,1,1268,1268,1261.25,1262,527
20121101|2012-06-01 04:00,1,1262,1263,1257,1261,864
20121101|2012-06-01 04:30,1,1261,1263,1259,1260,147
20121101|2012-06-01 05:00,1,1260.5,1260.5,1257.25,1260,386
20121101|2012-06-01 05:30,1,1260.25,1260.75,1258,1259.5,164
20121101|2012-06-01 06:00,1,1259.5,1260,1259,1259.25,69
20121101|2012-06-01 06:30,1,1260,1260,1259,1259.5,189
20121101|2012-06-01 07:00,1,1260.25,1260.25,1255,1256.5,1104
20121101|2012-06-01 07:30,1,1256.25,1256.75,1245,1250.5,4927
20121101|2012-06-01 08:00,1,1250.5,1259,1250.5,1257,2655
20121101|2012-06-01 08:30,1,1257.25,1263,1257.25,1258.75,2614
20121101|2012-06-01 09:00,1,1259,1260,1255.75,1257,1432
20121101|2012-06-01 09:30,1,1256.75,1268.25,1255.5,1261.25,5760
20121101|2012-06-01 10:00,1,1261.25,1268.75,1261,1265.5,2610
20121101|2012-06-01 10:30,1,1265.75,1274,1265.5,1272,3286
20121101|2012-06-01 11:00,1,1271.75,1273.25,1270.25,1271.75,1703
20121101|2012-06-01 11:30,1,1272.25,1272.75,1266.75,1266.75,1713
20121101|2012-06-01 12:00,1,1266.75,1268.5,1262.75,1263,2579
20121101|2012-06-01 12:30,1,1263,1264.5,1261,1261,3091
20121101|2012-06-01 13:00,1,1261,1263.25,1255,1259.5,5115
20121101|2012-06-01 13:30,1,1259.75,1261,1257.75,1258.75,336
20121101|2012-06-03 17:00,4,1265,1270,1263,1267.75,656
20121101|2012-06-03 17:30,4,1268.25,1268.75,1267,1267.75,194
20121101|2012-06-03 18:00,4,1267.5,1268,1267,1267.75,90
20121101|2012-06-03 18:30,4,1267,1268.5,1266.25,1267.25,177
20121101|2012-06-03 19:00,4,1267,1267.5,1266,1267,85
20121101|2012-06-03 19:30,4,1266.75,1266.75,1264.75,1265.5,114
20121101|2012-06-03 20:00,4,1265.25,1267.25,1255.5,1255.5,712
20121101|2012-06-03 20:30,4,1255.75,1258,1255.5,1257.25,328
20121101|2012-06-03 21:00,4,1257.75,1260,1257.25,1259.75,173
20121101|2012-06-03 21:30,4,1259.5,1259.5,1253.5,1254.75,343
20121101|2012-06-03 22:00,4,1255,1255.5,1249.25,1249.5,541
20121101|2012-06-03 22:30,4,1250.25,1251,1248,1248.25,261
20121101|2012-06-03 23:00,4,1248.5,1250,1248,1248.5,57
20121101|2012-06-03 23:30,4,1249.25,1250,1248.75,1249.5,47
20121101|2012-06-04 00:00,4,1249.25,1249.25,1247,1248,72
20121101|2012-06-04 00:30,4,1248.25,1251.75,1246,1249,375
20121101|2012-06-04 01:00,4,1249.25,1251.25,1248,1250,207
20121101|2012-06-04 01:30,4,1249,1253,1244.75,1252,684
20121101|2012-06-04 02:00,4,1252,1258.5,1251,1258.5,321
20121101|2012-06-04 02:30,4,1257.5,1267.75,1257.5,1264.25,901
20121101|2012-06-04 03:00,4,1264.25,1264.25,1261.25,1262.75,95
20121101|2012-06-04 03:30,4,1262,1262.25,1260,1260,109
20121101|2012-06-04 04:00,4,1259.5,1260,1257.5,1259,140
20121101|2012-06-04 04:30,4,1258.75,1265.25,1258.5,1264,284
20121101|2012-06-04 05:00,4,1264,1268.25,1263.5,1267,490
20121101|2012-06-04 05:30,4,1267.5,1269.5,1267,1269,143
20121101|2012-06-04 06:00,4,1268.25,1272,1266.5,1269.75,555
20121101|2012-06-04 06:30,4,1269.75,1270.75,1266.5,1269.5,165
20121101|2012-06-04 07:00,4,1269.75,1270.75,1267.25,1268,312
20121101|2012-06-04 07:30,4,1268.5,1269.75,1266.25,1266.5,197
20121101|2012-06-04 08:00,4,1266,1271.25,1266,1271.25,305
20121101|2012-06-04 08:30,4,1271.25,1271.75,1268,1268,594
20121101|2012-06-04 09:00,4,1267.75,1269.75,1265.25,1267,604
20121101|2012-06-04 09:30,4,1267,1269.25,1262,1264.25,4197
20121101|2012-06-04 10:00,4,1264.5,1265.5,1262.5,1264.25,903
20121101|2012-06-04 10:30,4,1264,1266.25,1264,1265,501
20121101|2012-06-04 11:00,4,1264.75,1265.5,1260.75,1260.75,1404
20121101|2012-06-04 11:30,4,1261,1264,1260.5,1263.5,876
20121101|2012-06-04 12:00,4,1263.75,1266.25,1263.25,1265.75,1009
20121101|2012-06-04 12:30,4,1265.25,1267.25,1262.5,1264.5,1348
20121101|2012-06-04 13:00,4,1264.5,1268.75,1262.5,1266.75,2511
20121101|2012-06-04 13:30,4,1266.5,1268.25,1266.25,1267,187
20121101|2012-06-04 17:00,5,1269.5,1273,1268,1271.5,213
20121101|2012-06-04 17:30,5,1272.5,1273,1270.5,1270.75,50
20121101|2012-06-04 18:00,5,1271,1272,1269.75,1272,26
20121101|2012-06-04 18:30,5,1271,1271.25,1268.75,1270.5,19
20121101|2012-06-04 19:00,5,1271,1271,1270,1271,30
20121101|2012-06-04 19:30,5,1270.75,1270.75,1268,1268,95
20121101|2012-06-04 20:00,5,1267.5,1267.5,1264,1265,562
20121101|2012-06-04 20:30,5,1264.25,1266,1263.5,1265.5,121
20121101|2012-06-04 21:00,5,1266.5,1269.25,1265.5,1269,84
20121101|2012-06-04 21:30,5,1268.75,1270.25,1268.5,1270.25,151
20121101|2012-06-04 22:00,5,1270,1271,1268,1268.25,165
20121101|2012-06-04 22:30,5,1269,1270.25,1269,1269.25,32
20121101|2012-06-04 23:00,5,1269.5,1270.5,1269.25,1269.25,39
20121101|2012-06-04 23:30,5,1269.5,1269.5,1269.5,1269.5,1
20121101|2012-06-05 00:00,5,1271,1271.75,1270.5,1270.75,45
20121101|2012-06-05 00:30,5,1270.25,1277,1270.25,1276.5,1035
20121101|2012-06-05 01:00,5,1276.25,1278.25,1274.75,1276.25,584
20121101|2012-06-05 01:30,5,1276.25,1281.5,1272.75,1274.75,916
20121101|2012-06-05 02:00,5,1273.75,1273.75,1270,1270.5,360
20121101|2012-06-05 02:30,5,1270,1270,1267,1267.75,160
20121101|2012-06-05 03:00,5,1268.75,1269.5,1267.75,1267.75,54
20121101|2012-06-05 03:30,5,1267.5,1268,1266.75,1267.75,75
20121101|2012-06-05 04:00,5,1267.75,1270.25,1267.25,1269.75,367
20121101|2012-06-05 04:30,5,1269.75,1272.25,1269.5,1271.25,68
20121101|2012-06-05 05:00,5,1270.75,1272.25,1270.75,1271.5,228
20121101|2012-06-05 05:30,5,1271.25,1275,1271.25,1274.75,259
20121101|2012-06-05 06:00,5,1274.75,1275,1273.5,1273.75,148
20121101|2012-06-05 06:30,5,1274,1275,1273.75,1274.75,88
20121101|2012-06-05 07:00,5,1274.5,1275,1273.5,1273.5,200
20121101|2012-06-05 07:30,5,1273.75,1276,1271.75,1272.5,730
20121101|2012-06-05 08:00,5,1272.5,1273,1269.5,1269.75,451
20121101|2012-06-05 08:30,5,1269.75,1271.25,1269.25,1271,203
20121101|2012-06-05 09:00,5,1270.75,1277,1270.75,1272.75,990
20121101|2012-06-05 09:30,5,1272.5,1273.75,1268.5,1270.75,2467
20121101|2012-06-05 10:00,5,1270.5,1279,1269.25,1276,2299
20121101|2012-06-05 10:30,5,1276,1278.25,1273.5,1274,1595
20121101|2012-06-05 11:00,5,1274.5,1278.5,1274,1277.5,1717
20121101|2012-06-05 11:30,5,1277.5,1281,1275,1280.5,2054
20121101|2012-06-05 12:00,5,1280.75,1283.5,1276.25,1278.25,3599
20121101|2012-06-05 12:30,5,1278.25,1281.5,1277.25,1278.25,1669
20121101|2012-06-05 13:00,5,1278.5,1278.75,1274.5,1276.5,2325
20121101|2012-06-05 13:30,5,1276.5,1277,1274,1274,264
20121101|2012-06-05 17:00,6,1276.75,1279,1275.5,1278.5,147
20121101|2012-06-05 17:30,6,1278.5,1280,1278,1280,40
20121101|2012-06-05 18:00,6,1280,1280.25,1279.25,1279.5,17
20121101|2012-06-05 18:30,6,1279.25,1280.5,1279.25,1279.5,13
20121101|2012-06-05 19:00,6,1278.75,1279.5,1278.5,1278.75,10
20121101|2012-06-05 19:30,6,1279,1279,1276.25,1278,269
20121101|2012-06-05 20:00,6,1278.5,1286.25,1276.5,1285,829
20121101|2012-06-05 20:30,6,1285,1289.25,1284,1288,1461
20121101|2012-06-05 21:00,6,1288,1288.5,1287,1287,212
20121101|2012-06-05 21:30,6,1287.25,1289,1286.5,1289,432
20121101|2012-06-05 22:00,6,1289,1290,1289,1289,281
20121101|2012-06-05 22:30,6,1289.25,1289.5,1288,1288.5,50
20121101|2012-06-05 23:00,6,1288.25,1289,1288,1289,16
20121101|2012-06-05 23:30,6,1288.5,1289,1288,1288,75
20121101|2012-06-06 00:00,6,1288,1288.25,1287.5,1288.25,51
20121101|2012-06-06 00:30,6,1289.25,1289.5,1284.25,1284.25,411
20121101|2012-06-06 01:00,6,1284.5,1286.5,1284,1286,247
20121101|2012-06-06 01:30,6,1286,1288.25,1285.5,1287.75,92
20121101|2012-06-06 02:00,6,1288,1288,1285.25,1285.5,71
20121101|2012-06-06 02:30,6,1287,1289.25,1287,1289.25,62
20121101|2012-06-06 03:00,6,1288.75,1290,1288,1288,525
20121101|2012-06-06 03:30,6,1288,1291,1288,1289.5,148
20121101|2012-06-06 04:00,6,1289.25,1290.75,1288.5,1288.5,163
20121101|2012-06-06 04:30,6,1288.25,1289.25,1286.75,1287.5,286
20121101|2012-06-06 05:00,6,1288.25,1289,1288,1289,43
20121101|2012-06-06 05:30,6,1289,1290,1288.25,1288.25,195
20121101|2012-06-06 06:00,6,1288.5,1289.25,1287.5,1288.5,113
20121101|2012-06-06 06:30,6,1288.75,1289.5,1286.75,1289,188
20121101|2012-06-06 07:00,6,1288.75,1289.25,1287,1287,107
20121101|2012-06-06 07:30,6,1287.75,1288.25,1286.25,1286.75,159
20121101|2012-06-06 08:00,6,1286.75,1289.75,1286.25,1289.25,468
20121101|2012-06-06 08:30,6,1289.25,1294.25,1288.5,1291.5,1663
20121101|2012-06-06 09:00,6,1292.25,1298.25,1290.75,1298,1568
20121101|2012-06-06 09:30,6,1297.5,1306.5,1296,1302.5,6876
20121101|2012-06-06 10:00,6,1302.75,1303.5,1295,1297,4004
20121101|2012-06-06 10:30,6,1296.5,1301.75,1296.5,1300.25,1652
20121101|2012-06-06 11:00,6,1300.75,1304,1299.25,1302,2859
20121101|2012-06-06 11:30,6,1302.5,1304.75,1298.75,1299.5,2288
20121101|2012-06-06 12:00,6,1299,1300.5,1296.75,1297.25,1736
20121101|2012-06-06 12:30,6,1297.25,1301,1296.25,1296.5,2201
20121101|2012-06-06 13:00,6,1297,1299.75,1294.5,1297.25,3574
20121101|2012-06-06 13:30,6,1297.25,1298.5,1295,1295,301
20121101|2012-06-06 17:00,7,1299,1299,1296.75,1296.75,170
20121101|2012-06-06 17:30,7,1297.5,1300.75,1297.5,1300.75,55
20121101|2012-06-06 18:00,7,1300.5,1301,1299.75,1299.75,8
20121101|2012-06-06 18:30,7,1301.25,1302.5,1301.25,1301.25,46
20121101|2012-06-06 19:00,7,1301.75,1302,1301,1301.75,32
20121101|2012-06-06 19:30,7,1301.75,1301.75,1300.5,1301.25,36
20121101|2012-06-06 20:00,7,1301.5,1306.5,1301.5,1305.25,1087
20121101|2012-06-06 20:30,7,1305.5,1306.25,1304.5,1305,241
20121101|2012-06-06 21:00,7,1305.25,1305.5,1304,1305,48
20121101|2012-06-06 21:30,7,1305,1307.75,1305,1305.5,274
20121101|2012-06-06 22:00,7,1306,1306.5,1304.5,1305.25,140
20121101|2012-06-06 22:30,7,1305.5,1306,1305,1305.75,10
20121101|2012-06-06 23:00,7,1305.5,1309,1305.25,1309,194
20121101|2012-06-06 23:30,7,1309,1309.5,1307.5,1309,179
20121101|2012-06-07 00:00,7,1309,1309.5,1308,1308,122
20121101|2012-06-07 00:30,7,1308,1308.5,1305.25,1306,326
20121101|2012-06-07 01:00,7,1306,1306,1303,1305.25,228
20121101|2012-06-07 01:30,7,1305,1305,1302.75,1303,479
20121101|2012-06-07 02:00,7,1303.75,1304.5,1303,1304.25,105
20121101|2012-06-07 02:30,7,1304,1306.25,1303.25,1306,484
20121101|2012-06-07 03:00,7,1306.25,1306.75,1303,1305,245
20121101|2012-06-07 03:30,7,1304,1304,1302.5,1303.75,136
20121101|2012-06-07 04:00,7,1303.5,1305.25,1303.5,1305.25,154
20121101|2012-06-07 04:30,7,1305.25,1314.25,1304.5,1311.75,1413
20121101|2012-06-07 05:00,7,1311.5,1312,1309.5,1311.75,234
20121101|2012-06-07 05:30,7,1311,1314,1311,1313.25,396
20121101|2012-06-07 06:00,7,1313.75,1320.5,1313.5,1318.75,1183
20121101|2012-06-07 06:30,7,1318.75,1326.25,1318.25,1324,1980
20121101|2012-06-07 07:00,7,1324,1325,1321.75,1323.25,530
20121101|2012-06-07 07:30,7,1322.5,1325,1321,1324.5,1303
20121101|2012-06-07 08:00,7,1324.5,1326.75,1323.5,1325.75,677
20121101|2012-06-07 08:30,7,1326.25,1332.75,1326.25,1332.5,1614
20121101|2012-06-07 09:00,7,1332.5,1332.5,1324,1328,1606
20121101|2012-06-07 09:30,7,1327.75,1328.75,1322.75,1325.25,5044
20121101|2012-06-07 10:00,7,1325.5,1331.75,1324.25,1331.25,5403
20121101|2012-06-07 10:30,7,1331.25,1333.75,1328,1329.75,3019
20121101|2012-06-07 11:00,7,1329.25,1330,1326.25,1329,1802
20121101|2012-06-07 11:30,7,1328.5,1329,1327,1327.75,1136
20121101|2012-06-07 12:00,7,1327.75,1333.5,1327,1332,3188
20121101|2012-06-07 12:30,7,1332,1335,1329.75,1332.5,3811
20121101|2012-06-07 13:00,7,1332.75,1342.5,1332.5,1341.75,8007
20121101|2012-06-07 13:30,7,1341.75,1344.5,1337.75,1338.75,1586
20121101|2012-06-07 17:00,8,1338,1339.75,1335.75,1336,304
20121101|2012-06-07 17:30,8,1336.75,1338.75,1336.25,1337.25,90
20121101|2012-06-07 18:00,8,1337,1338,1335.5,1337,138
20121101|2012-06-07 18:30,8,1337,1340.5,1336.75,1340,174
20121101|2012-06-07 19:00,8,1340,1340.25,1334.5,1334.5,307
20121101|2012-06-07 19:30,8,1334.25,1335.75,1332.5,1333,229
20121101|2012-06-07 20:00,8,1332.25,1332.25,1320,1324.5,3490
20121101|2012-06-07 20:30,8,1324.5,1326.25,1322.75,1322.75,618
20121101|2012-06-07 21:00,8,1323.5,1324.25,1320.25,1320.5,445
20121101|2012-06-07 21:30,8,1320.25,1323,1317,1322.25,1317
20121101|2012-06-07 22:00,8,1322.25,1323.5,1319.75,1322.75,707
20121101|2012-06-07 22:30,8,1323,1323.5,1322.5,1322.75,65
20121101|2012-06-07 23:00,8,1323.25,1323.25,1323,1323.25,7
20121101|2012-06-07 23:30,8,1323.25,1323.5,1322.5,1323.5,26
20121101|2012-06-08 00:00,8,1323.25,1323.25,1322.25,1322.25,69
20121101|2012-06-08 00:30,8,1322.5,1323.25,1319.75,1321,304
20121101|2012-06-08 01:00,8,1321,1321.5,1319.25,1320,189
20121101|2012-06-08 01:30,8,1319.75,1322.5,1319,1322,304
20121101|2012-06-08 02:00,8,1322,1322.25,1318.5,1319,671
20121101|2012-06-08 02:30,8,1319,1319.75,1316,1317,543
20121101|2012-06-08 03:00,8,1317,1320,1315,1317,494
20121101|2012-06-08 03:30,8,1317,1319.25,1317,1319.25,149
20121101|2012-06-08 04:00,8,1318.5,1323.25,1318.5,1323.25,130
20121101|2012-06-08 04:30,8,1323,1324,1322,1322.75,239
20121101|2012-06-08 05:00,8,1322.75,1325.5,1322.75,1324,387
20121101|2012-06-08 05:30,8,1324,1325.5,1323.5,1325.5,158
20121101|2012-06-08 06:00,8,1325.25,1326,1324.5,1326,277
20121101|2012-06-08 06:30,8,1326,1326.5,1322.75,1323.5,434
20121101|2012-06-08 07:00,8,1323.5,1326.5,1322.75,1325.5,755
20121101|2012-06-08 07:30,8,1326.25,1330,1325.75,1327.5,785
20121101|2012-06-08 08:00,8,1328.5,1332,1327.5,1329.75,940
20121101|2012-06-08 08:30,8,1329.75,1336.25,1326.25,1333.25,1471
20121101|2012-06-08 09:00,8,1333.75,1335.75,1332,1332.5,1710
20121101|2012-06-08 09:30,8,1332.25,1334.5,1326.5,1330,4541
20121101|2012-06-08 10:00,8,1330.25,1331,1328,1330.75,1791
20121101|2012-06-08 10:30,8,1330.5,1337.25,1329,1332.25,4502
20121101|2012-06-08 11:00,8,1332.25,1337,1331.25,1332.25,3314
20121101|2012-06-08 11:30,8,1332.25,1334.25,1328.75,1333,2106
20121101|2012-06-08 12:00,8,1332.75,1336.75,1332.5,1335,2672
20121101|2012-06-08 12:30,8,1335,1337,1332.25,1332.5,2430
20121101|2012-06-08 13:00,8,1332.75,1333.75,1329.25,1331,3805
20121101|2012-06-08 13:30,8,1331,1332,1329,1329.25,532
20121101|2012-06-10 17:00,11,1325,1332.75,1320.5,1323.25,2510
20121101|2012-06-10 17:30,11,1323,1324,1321,1322.25,690
20121101|2012-06-10 18:00,11,1322.75,1325,1322,1325,212
20121101|2012-06-10 18:30,11,1325,1325,1323.25,1324,273
20121101|2012-06-10 19:00,11,1324,1325,1323.75,1324.5,441
20121101|2012-06-10 19:30,11,1324.25,1326.75,1324.25,1326.75,336
20121101|2012-06-10 20:00,11,1327,1337.5,1327,1334,2014
20121101|2012-06-10 20:30,11,1334,1335.75,1334,1335.5,992
20121101|2012-06-10 21:00,11,1335.75,1336,1334.25,1336,163
20121101|2012-06-10 21:30,11,1335.75,1338,1334,1336,193
20121101|2012-06-10 22:00,11,1335.5,1337,1333.75,1337,162
20121101|2012-06-10 22:30,11,1336.5,1338,1334.75,1337,58
20121101|2012-06-10 23:00,11,1337.5,1337.5,1336.25,1336.75,17
20121101|2012-06-10 23:30,11,1336.75,1336.75,1336,1336.25,28
20121101|2012-06-11 00:00,11,1336.5,1339,1336.5,1338,94
20121101|2012-06-11 00:30,11,1338.75,1343.75,1338.75,1343.25,683
20121101|2012-06-11 01:00,11,1343.75,1345.5,1343.25,1344.25,497
20121101|2012-06-11 01:30,11,1344.5,1347,1342.5,1343,719
20121101|2012-06-11 02:00,11,1343,1345.75,1342,1345.75,359
20121101|2012-06-11 02:30,11,1345.75,1349.25,1345.75,1348.25,604
20121101|2012-06-11 03:00,11,1348.5,1348.5,1346,1346.25,280
20121101|2012-06-11 03:30,11,1346.75,1346.75,1339,1339,440
20121101|2012-06-11 04:00,11,1339,1341,1338.75,1340.25,239
20121101|2012-06-11 04:30,11,1339.75,1340,1337.75,1339,150
20121101|2012-06-11 05:00,11,1339.25,1340.75,1337,1337.5,276
20121101|2012-06-11 05:30,11,1337.5,1339.25,1333,1333,772
20121101|2012-06-11 06:00,11,1332.75,1335.25,1332.75,1334,153
20121101|2012-06-11 06:30,11,1334,1334.75,1331,1333,437
20121101|2012-06-11 07:00,11,1334,1337.75,1331.25,1336.75,216
20121101|2012-06-11 07:30,11,1337.25,1340.75,1337.25,1339.5,266
20121101|2012-06-11 08:00,11,1339.5,1340,1336.25,1338.25,300
20121101|2012-06-11 08:30,11,1339,1340.25,1337.75,1340,563
20121101|2012-06-11 09:00,11,1340,1342,1339.75,1340.25,570
20121101|2012-06-11 09:30,11,1340.5,1340.5,1327.25,1328,7808
20121101|2012-06-11 10:00,11,1328.25,1331.75,1323,1331.75,3362
20121101|2012-06-11 10:30,11,1331.5,1333.75,1330.5,1333.25,1539
20121101|2012-06-11 11:00,11,1333,1336.75,1331.25,1335,1509
20121101|2012-06-11 11:30,11,1334.75,1335,1329,1331,1761
20121101|2012-06-11 12:00,11,1330.75,1331.75,1329.25,1330,1085
20121101|2012-06-11 12:30,11,1330.25,1331,1326.5,1329.75,1494
20121101|2012-06-11 13:00,11,1329.5,1332,1327.5,1328,2752
20121101|2012-06-11 13:30,11,1328.5,1328.5,1324,1325,618
20121101|2012-06-11 17:00,12,1330,1333,1328,1330,568
20121101|2012-06-11 17:30,12,1330.25,1330.75,1328.25,1330.5,100
20121101|2012-06-11 18:00,12,1330.75,1331,1329.5,1330.25,161
20121101|2012-06-11 18:30,12,1329.5,1329.75,1327.5,1327.5,339
20121101|2012-06-11 19:00,12,1327.25,1328.25,1327,1327,313
20121101|2012-06-11 19:30,12,1327.25,1330.75,1325.25,1329.75,271
20121101|2012-06-11 20:00,12,1330.25,1334.25,1327.75,1333,908
20121101|2012-06-11 20:30,12,1332.75,1335,1331.5,1332.75,807
20121101|2012-06-11 21:00,12,1332.75,1335.75,1332.75,1334.25,272
20121101|2012-06-11 21:30,12,1333.5,1334.5,1331.5,1332.25,156
20121101|2012-06-11 22:00,12,1333.25,1333.75,1332.5,1333,42
20121101|2012-06-11 22:30,12,1332.25,1334.75,1332.25,1334.5,46
20121101|2012-06-11 23:00,12,1334.5,1335.25,1334.25,1335,50
20121101|2012-06-11 23:30,12,1334.5,1335.25,1334.25,1335.25,115
20121101|2012-06-12 00:00,12,1335.25,1335.5,1333.75,1335.5,127
20121101|2012-06-12 00:30,12,1335.25,1335.75,1332,1334.5,282
20121101|2012-06-12 01:00,12,1334.5,1336,1334.5,1336,108
20121101|2012-06-12 01:30,12,1336,1341,1336,1337.75,705
20121101|2012-06-12 02:00,12,1337.5,1339,1337.25,1338.25,111
20121101|2012-06-12 02:30,12,1338.75,1343.75,1338.75,1339.25,494
20121101|2012-06-12 03:00,12,1339.5,1339.5,1336.25,1336.25,151
20121101|2012-06-12 03:30,12,1336,1338.5,1334.75,1336.5,594
20121101|2012-06-12 04:00,12,1336.75,1336.75,1335,1335.75,399
20121101|2012-06-12 04:30,12,1335.75,1337,1333.5,1333.5,440
20121101|2012-06-12 05:00,12,1333,1334.25,1328.75,1329.5,476
20121101|2012-06-12 05:30,12,1329.5,1331.25,1328,1331,537
20121101|2012-06-12 06:00,12,1330.75,1338.75,1330.25,1338,494
20121101|2012-06-12 06:30,12,1338.5,1339.75,1332,1332,557
20121101|2012-06-12 07:00,12,1332.25,1338,1332.25,1337.75,1111
20121101|2012-06-12 07:30,12,1338,1350,1333.25,1333.75,7006
20121101|2012-06-12 08:00,12,1333.75,1336.75,1330,1333.5,2122
20121101|2012-06-12 08:30,12,1333.5,1334.75,1323,1328.75,2907
20121101|2012-06-12 09:00,12,1329.5,1331,1323.75,1326.5,2204
20121101|2012-06-12 09:30,12,1326.25,1335.75,1325.5,1335.25,5326
20121101|2012-06-12 10:00,12,1335.25,1340.5,1334,1336.5,4587
20121101|2012-06-12 10:30,12,1337,1338.5,1334,1334.25,2258
20121101|2012-06-12 11:00,12,1334.25,1339,1334,1337.75,3081
20121101|2012-06-12 11:30,12,1337.75,1338.75,1336,1337.5,1687
20121101|2012-06-12 12:00,12,1337.5,1339,1335.75,1337,2275
20121101|2012-06-12 12:30,12,1336.5,1338.75,1336,1337.5,1113
20121101|2012-06-12 13:00,12,1337.5,1338.25,1334.5,1336.5,2895
20121101|2012-06-12 13:30,12,1337,1337,1330.5,1331.75,1023
20121101|2012-06-12 17:00,13,1333.75,1337,1331.5,1336.75,190
20121101|2012-06-12 17:30,13,1336.75,1336.75,1335.5,1335.75,29
20121101|2012-06-12 18:00,13,1335.25,1336,1333,1334,45
20121101|2012-06-12 18:30,13,1333.5,1335,1333.5,1335,75
20121101|2012-06-12 19:00,13,1334.75,1336,1334,1336,114
20121101|2012-06-12 19:30,13,1336,1338.25,1336,1337.75,141
20121101|2012-06-12 20:00,13,1337.75,1339,1336.25,1337.5,761
20121101|2012-06-12 20:30,13,1337.75,1337.75,1335.75,1335.75,332
20121101|2012-06-12 21:00,13,1336,1337.25,1335,1335.25,183
20121101|2012-06-12 21:30,13,1335.25,1336.75,1335,1336.75,82
20121101|2012-06-12 22:00,13,1336.5,1336.5,1333.75,1336,229
20121101|2012-06-12 22:30,13,1336.25,1336.25,1335,1336,39
20121101|2012-06-12 23:00,13,1336,1336,1335.75,1335.75,9
20121101|2012-06-12 23:30,13,1336.25,1337,1336,1337,42
20121101|2012-06-13 00:00,13,1337,1337,1337,1337,1
20121101|2012-06-13 00:30,13,1336.75,1336.75,1335.75,1335.75,45
20121101|2012-06-13 01:00,13,1335.5,1335.5,1331,1331.5,634
20121101|2012-06-13 01:30,13,1332,1333.5,1331.5,1333,86
20121101|2012-06-13 02:00,13,1333.5,1337.25,1331.75,1335.75,169
20121101|2012-06-13 02:30,13,1335.75,1336.5,1332,1335.25,232
20121101|2012-06-13 03:00,13,1335,1335.75,1334,1335.5,50
20121101|2012-06-13 03:30,13,1335.5,1335.5,1334.25,1334.5,75
20121101|2012-06-13 04:00,13,1334.5,1335.75,1334,1335.5,43
20121101|2012-06-13 04:30,13,1335,1335,1333.5,1333.5,74
20121101|2012-06-13 05:00,13,1334,1335.75,1334,1335.75,41
20121101|2012-06-13 05:30,13,1335.75,1336.25,1334.5,1334.5,87
20121101|2012-06-13 06:00,13,1334.5,1335.25,1333,1333.75,86
20121101|2012-06-13 06:30,13,1334,1334,1331.75,1332,218
20121101|2012-06-13 07:00,13,1331.75,1332,1326.75,1329.25,556
20121101|2012-06-13 07:30,13,1329.25,1330.25,1322.75,1323,1641
20121101|2012-06-13 08:00,13,1322.75,1325.5,1317.75,1320,2498
20121101|2012-06-13 08:30,13,1319.75,1320,1315,1319.25,1405
20121101|2012-06-13 09:00,13,1319.5,1323.75,1319.5,1323.5,1050
20121101|2012-06-13 09:30,13,1323.5,1326,1320.25,1322.5,4308
20121101|2012-06-13 10:00,13,1322.5,1322.5,1310,1310.75,7132
20121101|2012-06-13 10:30,13,1310.75,1316,1310.5,1315.5,4142
20121101|2012-06-13 11:00,13,1315.75,1320.75,1314,1319,2334
20121101|2012-06-13 11:30,13,1319.25,1319.75,1314.5,1317,1428
20121101|2012-06-13 12:00,13,1316.75,1319.75,1316.5,1318.75,1178
20121101|2012-06-13 12:30,13,1319,1319,1315.25,1317.75,1644
20121101|2012-06-13 13:00,13,1317.5,1322,1317.5,1319.75,4109
20121101|2012-06-13 13:30,13,1319.75,1321.75,1319.25,1320,475
20121101|2012-06-13 17:00,14,1321,1322.75,1320,1322,161
20121101|2012-06-13 17:30,14,1322,1324,1321.25,1323.5,104
20121101|2012-06-13 18:00,14,1323.25,1324.5,1323.25,1324,78
20121101|2012-06-13 18:30,14,1324.25,1324.5,1322,1322,77
20121101|2012-06-13 19:00,14,1321.5,1324,1321.5,1322.75,36
20121101|2012-06-13 19:30,14,1322.75,1324.75,1322.5,1324.75,84
20121101|2012-06-13 20:00,14,1324.75,1324.75,1312.75,1313.25,925
20121101|2012-06-13 20:30,14,1313,1315,1311.5,1311.5,311
20121101|2012-06-13 21:00,14,1311.5,1312.75,1311,1311.25,139
20121101|2012-06-13 21:30,14,1311.5,1313,1310.25,1312.75,385
20121101|2012-06-13 22:00,14,1312.25,1316,1310.75,1314,204
20121101|2012-06-13 22:30,14,1314.5,1315.75,1314.25,1315.75,30
20121101|2012-06-13 23:00,14,1315.25,1316,1315.25,1315.5,35
20121101|2012-06-13 23:30,14,1315.25,1315.5,1315,1315.5,8
20121101|2012-06-14 00:00,14,1315.5,1316.25,1315,1315.5,113
20121101|2012-06-14 00:30,14,1315.25,1316.25,1311.5,1312.75,289
20121101|2012-06-14 01:00,14,1312.75,1312.75,1310,1310,213
20121101|2012-06-14 01:30,14,1311,1313,1309.5,1312.25,358
20121101|2012-06-14 02:00,14,1312,1312.5,1311,1311.5,86
20121101|2012-06-14 02:30,14,1311.25,1318.75,1311.25,1318,386
20121101|2012-06-14 03:00,14,1317.75,1318,1312,1312.25,287
20121101|2012-06-14 03:30,14,1312.25,1313.5,1309.5,1310,587
20121101|2012-06-14 04:00,14,1310,1310.75,1302.25,1309.5,1933
20121101|2012-06-14 04:30,14,1309,1310.25,1305.5,1308.5,622
20121101|2012-06-14 05:00,14,1308.5,1313.75,1308.25,1313.75,228
20121101|2012-06-14 05:30,14,1313.75,1316.75,1313.5,1313.5,554
20121101|2012-06-14 06:00,14,1313.5,1315.75,1313.5,1313.75,277
20121101|2012-06-14 06:30,14,1314,1315,1313,1314.25,365
20121101|2012-06-14 07:00,14,1314,1315.5,1312.5,1313,327
20121101|2012-06-14 07:30,14,1313.5,1318.5,1312.75,1318,895
20121101|2012-06-14 08:00,14,1317.75,1324,1317.25,1323.25,1651
20121101|2012-06-14 08:30,14,1323.25,1324.5,1321,1324.25,1010
20121101|2012-06-14 09:00,14,1324.25,1324.5,1319,1319.25,1060
20121101|2012-06-14 09:30,14,1319.5,1321.75,1312,1313.5,4267
20121101|2012-06-14 10:00,14,1313.5,1320,1311,1317.75,2822
20121101|2012-06-14 10:30,14,1318,1320,1314.5,1318,1641
20121101|2012-06-14 11:00,14,1318,1320,1315.25,1315.75,1710
20121101|2012-06-14 11:30,14,1315.75,1319.5,1315.5,1317,1228
20121101|2012-06-14 12:00,14,1317,1317.25,1312.25,1312.5,1479
20121101|2012-06-14 12:30,14,1312.5,1314.75,1306,1307,4248
20121101|2012-06-14 13:00,14,1306.5,1311,1306.5,1307.5,3485
20121101|2012-06-14 13:30,14,1307.5,1308.25,1306.25,1308,362
20121101|2012-06-14 17:00,15,1310,1312.25,1308.5,1312,251
20121101|2012-06-14 17:30,15,1312,1312,1309.5,1310,73
20121101|2012-06-14 18:00,15,1309.5,1310,1308,1308,76
20121101|2012-06-14 18:30,15,1308,1311.5,1307.75,1311.5,252
20121101|2012-06-14 19:00,15,1311.25,1313.25,1311.25,1313,83
20121101|2012-06-14 19:30,15,1311.75,1313.25,1310.75,1313.25,128
20121101|2012-06-14 20:00,15,1313.25,1317,1313,1317,524
20121101|2012-06-14 20:30,15,1316.75,1318,1316,1318,206
20121101|2012-06-14 21:00,15,1317.75,1320,1317.75,1319.5,425
20121101|2012-06-14 21:30,15,1320,1321,1318.5,1318.5,288
20121101|2012-06-14 22:00,15,1318.5,1322,1318.25,1321,406
20121101|2012-06-14 22:30,15,1321.5,1321.75,1319.25,1319.75,122
20121101|2012-06-14 23:00,15,1319.5,1320,1318.75,1319.5,31
20121101|2012-06-14 23:30,15,1319.25,1319.75,1319.25,1319.75,16
20121101|2012-06-15 00:00,15,1319.25,1320.5,1319,1319.5,45
20121101|2012-06-15 00:30,15,1319.5,1319.75,1318,1319.5,328
20121101|2012-06-15 01:00,15,1319.25,1321.25,1319.25,1320.75,202
20121101|2012-06-15 01:30,15,1320.75,1322,1318.5,1319.75,491
20121101|2012-06-15 02:00,15,1319.75,1323.5,1319.75,1322.5,403
20121101|2012-06-15 02:30,15,1322,1322,1318.25,1319.25,174
20121101|2012-06-15 03:00,15,1319.25,1321,1319.25,1320.75,219
20121101|2012-06-15 03:30,15,1320.75,1321,1317.75,1318,272
20121101|2012-06-15 04:00,15,1317.75,1318,1315.25,1316.75,303
20121101|2012-06-15 04:30,15,1317,1317,1315.25,1316.25,56
20121101|2012-06-15 05:00,15,1316.75,1317,1315.25,1315.75,163
20121101|2012-06-15 05:30,15,1315.25,1316,1314.25,1316,113
20121101|2012-06-15 06:00,15,1316.5,1319.5,1316,1318.75,82
20121101|2012-06-15 06:30,15,1318.75,1320,1317,1317.25,56
20121101|2012-06-15 07:00,15,1317,1317.5,1315.25,1316.75,168
20121101|2012-06-15 07:30,15,1316.75,1318,1315.75,1316.25,116
20121101|2012-06-15 08:00,15,1316.25,1317.25,1311.5,1312.75,662
20121101|2012-06-15 08:30,15,1313,1315.75,1311.75,1315.75,360
20121101|2012-06-15 09:00,15,1315.75,1317,1312.25,1315.75,804
20121101|2012-06-15 09:30,15,1315.5,1319,1314.25,1314.25,4345
20121101|2012-06-15 10:00,15,1314.5,1317,1312.75,1314.5,2621
20121101|2012-06-15 10:30,15,1314.5,1315,1309.75,1313.5,2074
20121101|2012-06-15 11:00,15,1313.25,1314.25,1306.75,1308,2097
20121101|2012-06-15 11:30,15,1308,1311.5,1307.75,1311.5,1288
20121101|2012-06-15 12:00,15,1311.25,1312.75,1307.75,1308.25,1221
20121101|2012-06-15 12:30,15,1308.5,1311.25,1307,1310.5,2696
20121101|2012-06-15 13:00,15,1310.5,1316.75,1309.5,1316,5196
20121101|2012-06-15 13:30,15,1316,1317.5,1315,1316.5,694
20121101|2012-06-17 17:00,18,1324.25,1328.25,1323.5,1325.25,1251
20121101|2012-06-17 17:30,18,1325.25,1325.75,1324.5,1324.75,136
20121101|2012-06-17 18:00,18,1325,1325.75,1324.5,1325,31
20121101|2012-06-17 18:30,18,1324.75,1325,1324.25,1324.75,136
20121101|2012-06-17 19:00,18,1324.5,1325,1324.5,1325,91
20121101|2012-06-17 19:30,18,1325,1325.5,1323.75,1324.75,261
20121101|2012-06-17 20:00,18,1325.25,1330.75,1325.25,1326.75,1392
20121101|2012-06-17 20:30,18,1326.75,1327,1321,1322.25,446
20121101|2012-06-17 21:00,18,1322.25,1322.75,1320.5,1321.5,183
20121101|2012-06-17 21:30,18,1321.5,1322,1317.75,1320.75,199
20121101|2012-06-17 22:00,18,1321.25,1322,1319.75,1320.5,121
20121101|2012-06-17 22:30,18,1320.5,1322.5,1320.25,1322,51
20121101|2012-06-17 23:00,18,1322.75,1324.75,1322.75,1324.75,28
20121101|2012-06-17 23:30,18,1324,1325.5,1323.75,1324.25,48
20121101|2012-06-18 00:00,18,1325.25,1326,1324.5,1325.25,34
20121101|2012-06-18 00:30,18,1325.25,1328.25,1324.5,1325,134
20121101|2012-06-18 01:00,18,1326.25,1327.75,1325.25,1327.5,313
20121101|2012-06-18 01:30,18,1327,1327.5,1325.5,1327.25,208
20121101|2012-06-18 02:00,18,1327.25,1330,1326.5,1329.75,453
20121101|2012-06-18 02:30,18,1329.75,1331.75,1329.5,1331.75,554
20121101|2012-06-18 03:00,18,1331,1332,1328.5,1329.25,424
20121101|2012-06-18 03:30,18,1328.5,1329.25,1326,1327,138
20121101|2012-06-18 04:00,18,1327,1327,1325.75,1326.75,41
20121101|2012-06-18 04:30,18,1326.5,1326.75,1326,1326.5,116
20121101|2012-06-18 05:00,18,1327,1328.5,1327,1328.25,156
20121101|2012-06-18 05:30,18,1328.25,1329.25,1328,1328.75,145
20121101|2012-06-18 06:00,18,1328.5,1328.75,1327.25,1327.75,94
20121101|2012-06-18 06:30,18,1328,1329.75,1326.75,1329.5,319
20121101|2012-06-18 07:00,18,1329,1329.5,1327,1327.5,407
20121101|2012-06-18 07:30,18,1327,1327.5,1323.5,1324.75,394
20121101|2012-06-18 08:00,18,1324,1324.5,1322.75,1323.25,285
20121101|2012-06-18 08:30,18,1323,1327.75,1321.75,1327.75,472
20121101|2012-06-18 09:00,18,1327.5,1329.75,1326.5,1329.5,1179
20121101|2012-06-18 09:30,18,1329.5,1338,1325.25,1332.75,10440
20121101|2012-06-18 10:00,18,1332.75,1334,1329,1331.5,4098
20121101|2012-06-18 10:30,18,1331.5,1333.25,1329.5,1332.75,1583
20121101|2012-06-18 11:00,18,1332.75,1334.75,1330.75,1334.75,1922
20121101|2012-06-18 11:30,18,1334.75,1339.75,1333.5,1334.5,4790
20121101|2012-06-18 12:00,18,1334,1334.5,1332,1333.25,1614
20121101|2012-06-18 12:30,18,1333.25,1336.5,1333,1334.25,2645
20121101|2012-06-18 13:00,18,1334.25,1341,1334.25,1339.25,6324
20121101|2012-06-18 13:30,18,1338.75,1339.75,1338.75,1339.5,487
20121101|2012-06-18 17:00,19,1345,1352,1343,1348,2465
20121101|2012-06-18 17:30,19,1347.5,1349,1347.5,1349,141
20121101|2012-06-18 18:00,19,1348.75,1350,1348.75,1350,194
20121101|2012-06-18 18:30,19,1349.5,1351.75,1349.5,1351.25,449
20121101|2012-06-18 19:00,19,1351.5,1353.5,1351.25,1353.25,354
20121101|2012-06-18 19:30,19,1353.5,1354.5,1351.5,1351.5,616
20121101|2012-06-18 20:00,19,1351.5,1359.75,1347,1359.75,2131
20121101|2012-06-18 20:30,19,1359.75,1360.25,1358,1359.75,1114
20121101|2012-06-18 21:00,19,1359.75,1359.75,1357,1358.75,424
20121101|2012-06-18 21:30,19,1358.5,1359.5,1357,1359.5,522
20121101|2012-06-18 22:00,19,1359,1360.75,1358.5,1360,548
20121101|2012-06-18 22:30,19,1360,1360,1358.5,1359,119
20121101|2012-06-18 23:00,19,1358.75,1358.75,1358.25,1358.5,76
20121101|2012-06-18 23:30,19,1358.5,1359.25,1358.25,1359.25,121
20121101|2012-06-19 00:00,19,1359.25,1359.25,1358,1358.5,58
20121101|2012-06-19 00:30,19,1358.5,1361,1358,1360.5,394
20121101|2012-06-19 01:00,19,1360.5,1362.25,1360.5,1360.5,539
20121101|2012-06-19 01:30,19,1361.25,1361.25,1358.75,1360.75,840
20121101|2012-06-19 02:00,19,1360.75,1361,1358.75,1359.5,208
20121101|2012-06-19 02:30,19,1358.75,1360.5,1358.5,1359,434
20121101|2012-06-19 03:00,19,1358.75,1360,1357,1358,280
20121101|2012-06-19 03:30,19,1357.75,1359.5,1357.25,1359.25,186
20121101|2012-06-19 04:00,19,1359,1363,1358.25,1361.5,833
20121101|2012-06-19 04:30,19,1360.75,1362.25,1360,1361.25,365
20121101|2012-06-19 05:00,19,1360.75,1367.5,1360.5,1367,704
20121101|2012-06-19 05:30,19,1366.5,1367,1364.5,1365,359
20121101|2012-06-19 06:00,19,1364.75,1370.5,1364.75,1370.5,1014
20121101|2012-06-19 06:30,19,1370.5,1374.75,1368.5,1369,2507
20121101|2012-06-19 07:00,19,1368.75,1369.75,1366.75,1369,577
20121101|2012-06-19 07:30,19,1369.25,1371.5,1369.25,1371,1077
20121101|2012-06-19 08:00,19,1371,1380,1371,1379.75,3138
20121101|2012-06-19 08:30,19,1379.75,1380,1374.25,1378,2048
20121101|2012-06-19 09:00,19,1378,1378.5,1376,1376.75,1739
20121101|2012-06-19 09:30,19,1376.5,1389,1376.5,1388,21299
20121101|2012-06-19 10:00,19,1388,1395,1385,1388.75,14748
20121101|2012-06-19 10:30,19,1388.75,1390,1384.75,1387.75,6997
20121101|2012-06-19 11:00,19,1387.75,1392,1386.5,1391.75,4335
20121101|2012-06-19 11:30,19,1392,1392,1386,1388.25,4427
20121101|2012-06-19 12:00,19,1388.5,1391.75,1388,1390,4923
20121101|2012-06-19 12:30,19,1390.5,1391.75,1387.75,1389.25,4147
20121101|2012-06-19 13:00,19,1389.5,1390,1382.5,1384.75,7997
20121101|2012-06-19 13:30,19,1384.25,1384.75,1380.5,1381.25,976
20121101|2012-06-19 17:00,20,1383,1388,1381.75,1387.75,710
20121101|2012-06-19 17:30,20,1387.75,1388.5,1387,1387,284
20121101|2012-06-19 18:00,20,1387.25,1388,1385.75,1385.75,126
20121101|2012-06-19 18:30,20,1386.25,1386.5,1384.5,1384.5,67
20121101|2012-06-19 19:00,20,1384.5,1384.75,1381.75,1384.5,117
20121101|2012-06-19 19:30,20,1385.5,1389.5,1385.5,1387,553
20121101|2012-06-19 20:00,20,1387,1390.5,1386,1390.5,1889
20121101|2012-06-19 20:30,20,1390.5,1391,1386,1387.25,1317
20121101|2012-06-19 21:00,20,1386.25,1388,1385,1387.75,230
20121101|2012-06-19 21:30,20,1387.25,1389,1387.25,1388.25,169
20121101|2012-06-19 22:00,20,1388.5,1390.75,1387.5,1390.75,533
20121101|2012-06-19 22:30,20,1390.75,1392,1390.75,1391,263
20121101|2012-06-19 23:00,20,1390.5,1391.5,1390.5,1391,31
20121101|2012-06-19 23:30,20,1390.75,1392.5,1390.5,1392.5,80
20121101|2012-06-20 00:00,20,1392.5,1393.5,1392.25,1393.5,145
20121101|2012-06-20 00:30,20,1393,1393.5,1390.25,1392.75,286
20121101|2012-06-20 01:00,20,1392,1392.75,1390,1392.75,282
20121101|2012-06-20 01:30,20,1392,1395.75,1392,1394.25,514
20121101|2012-06-20 02:00,20,1393.25,1393.5,1390,1390.5,188
20121101|2012-06-20 02:30,20,1390,1390.5,1388.75,1388.75,237
20121101|2012-06-20 03:00,20,1388.5,1388.5,1387.5,1388,225
20121101|2012-06-20 03:30,20,1388,1390,1387.5,1390,356
20121101|2012-06-20 04:00,20,1390.25,1390.25,1389.5,1390,547
20121101|2012-06-20 04:30,20,1390,1392.5,1389.5,1392,684
20121101|2012-06-20 05:00,20,1392.5,1393,1390.75,1393,342
20121101|2012-06-20 05:30,20,1392.75,1393,1391.25,1392,290
20121101|2012-06-20 06:00,20,1392,1392.75,1391.25,1392,100
20121101|2012-06-20 06:30,20,1392,1393,1391.5,1391.75,215
20121101|2012-06-20 07:00,20,1391.5,1392,1383,1383.5,1679
20121101|2012-06-20 07:30,20,1383,1387,1370.5,1384.5,5291
20121101|2012-06-20 08:00,20,1384.5,1384.5,1380,1380.75,779
20121101|2012-06-20 08:30,20,1380.75,1382,1375.75,1380.25,1775
20121101|2012-06-20 09:00,20,1380.5,1385,1380.25,1385,1020
20121101|2012-06-20 09:30,20,1384.75,1390.5,1382.25,1385.5,12306
20121101|2012-06-20 10:00,20,1385.75,1389,1384.75,1388.25,4419
20121101|2012-06-20 10:30,20,1388.5,1390,1382.5,1382.75,3898
20121101|2012-06-20 11:00,20,1382.75,1389,1382.75,1388,3645
20121101|2012-06-20 11:30,20,1388,1390,1383.25,1389.25,5641
20121101|2012-06-20 12:00,20,1389.5,1392.75,1388.5,1390.5,3852
20121101|2012-06-20 12:30,20,1390.75,1393.5,1388.5,1393,3736
20121101|2012-06-20 13:00,20,1393,1395.5,1391.25,1391.75,6557
20121101|2012-06-20 13:30,20,1391.75,1393.5,1391,1393.25,957
20121101|2012-06-20 17:00,21,1393,1394.25,1387.5,1388,464
20121101|2012-06-20 17:30,21,1387.5,1388.75,1387,1387.5,133
20121101|2012-06-20 18:00,21,1387.75,1389.5,1387.5,1388.25,181
20121101|2012-06-20 18:30,21,1388,1389.5,1385,1388.75,397
20121101|2012-06-20 19:00,21,1388.5,1388.5,1386.5,1387.25,69
20121101|2012-06-20 19:30,21,1387.25,1388.5,1386.5,1387,249
20121101|2012-06-20 20:00,21,1386.25,1391,1383.75,1390.5,704
20121101|2012-06-20 20:30,21,1390,1391,1387,1388,352
20121101|2012-06-20 21:00,21,1388.75,1388.75,1383.5,1384.5,521
20121101|2012-06-20 21:30,21,1385,1386,1383.5,1384.5,269
20121101|2012-06-20 22:00,21,1384.25,1385.25,1382.5,1385,710
20121101|2012-06-20 22:30,21,1384.75,1384.75,1381.5,1383.5,310
20121101|2012-06-20 23:00,21,1384,1384.5,1383.5,1383.75,55
20121101|2012-06-20 23:30,21,1384.25,1384.5,1383,1384,68
20121101|2012-06-21 00:00,21,1384,1384.75,1384,1384,62
20121101|2012-06-21 00:30,21,1384.75,1386,1382.75,1384.25,309
20121101|2012-06-21 01:00,21,1383.75,1387,1383,1386.5,319
20121101|2012-06-21 01:30,21,1386.25,1388.75,1384.5,1387,512
20121101|2012-06-21 02:00,21,1387,1390,1386.5,1387.5,535
20121101|2012-06-21 02:30,21,1387.75,1389,1385,1385,252
20121101|2012-06-21 03:00,21,1385,1385,1383.25,1383.75,490
20121101|2012-06-21 03:30,21,1383.75,1384.75,1380.5,1380.75,933
20121101|2012-06-21 04:00,21,1380.75,1381.5,1380,1380,657
20121101|2012-06-21 04:30,21,1380,1382.75,1380,1382.5,151
20121101|2012-06-21 05:00,21,1382.5,1386.25,1382,1385.75,247
20121101|2012-06-21 05:30,21,1386,1386,1381.5,1383,146
20121101|2012-06-21 06:00,21,1383.75,1385.75,1383.5,1385.5,86
20121101|2012-06-21 06:30,21,1385.5,1387.25,1381.5,1382,477
20121101|2012-06-21 07:00,21,1381.5,1384,1380.5,1383.25,312
20121101|2012-06-21 07:30,21,1383.5,1388,1382.75,1386.5,923
20121101|2012-06-21 08:00,21,1386.25,1387,1384.5,1385.5,858
20121101|2012-06-21 08:30,21,1385.5,1389.5,1385.25,1388.75,1028
20121101|2012-06-21 09:00,21,1388.25,1390,1386,1388,2224
20121101|2012-06-21 09:30,21,1387.75,1393.5,1387,1393,9105
20121101|2012-06-21 10:00,21,1393,1393.75,1386.25,1390.25,5138
20121101|2012-06-21 10:30,21,1390.5,1392.5,1387,1387.5,4775
20121101|2012-06-21 11:00,21,1387.25,1387.75,1375.5,1383,12799
20121101|2012-06-21 11:30,21,1383.25,1384.5,1377.5,1380.25,4502
20121101|2012-06-21 12:00,21,1380.5,1381,1373.75,1374,4648
20121101|2012-06-21 12:30,21,1374.25,1382.5,1374.25,1378.5,4857
20121101|2012-06-21 13:00,21,1378.5,1378.75,1371,1374,5920
20121101|2012-06-21 13:30,21,1373.5,1374,1371,1372.75,1021
20121101|2012-06-21 17:00,22,1368,1369.75,1364.5,1369.5,816
20121101|2012-06-21 17:30,22,1369.5,1370.5,1369.5,1369.75,158
20121101|2012-06-21 18:00,22,1370,1370,1368.75,1369.25,162
20121101|2012-06-21 18:30,22,1368.75,1371,1368.75,1370.75,293
20121101|2012-06-21 19:00,22,1371,1374,1371,1373.5,199
20121101|2012-06-21 19:30,22,1373.5,1376.5,1373.5,1374.5,393
20121101|2012-06-21 20:00,22,1374.5,1374.75,1370.75,1372,294
20121101|2012-06-21 20:30,22,1372,1373,1371.75,1372.25,43
20121101|2012-06-21 21:00,22,1372,1372.5,1371.25,1372,59
20121101|2012-06-21 21:30,22,1372,1372.5,1370.75,1371,58
20121101|2012-06-21 22:00,22,1371,1371.75,1370.5,1371.5,122
20121101|2012-06-21 22:30,22,1371.25,1371.5,1369.25,1369.75,214
20121101|2012-06-21 23:00,22,1369.75,1371.75,1369.5,1371,184
20121101|2012-06-21 23:30,22,1371.5,1371.75,1369.25,1369.75,214
20121101|2012-06-22 00:00,22,1369.75,1370,1368.75,1369,107
20121101|2012-06-22 00:30,22,1369.5,1369.5,1368,1368.75,134
20121101|2012-06-22 01:00,22,1368.75,1369.5,1367.5,1368.25,244
20121101|2012-06-22 01:30,22,1368,1368.75,1366.25,1367.25,255
20121101|2012-06-22 02:00,22,1367.25,1367.75,1365.25,1365.75,360
20121101|2012-06-22 02:30,22,1365.5,1367.5,1365.25,1367,89
20121101|2012-06-22 03:00,22,1367,1370.25,1367,1370.25,280
20121101|2012-06-22 03:30,22,1370,1372.5,1370,1372.5,264
20121101|2012-06-22 04:00,22,1372.5,1373,1372.5,1372.5,185
20121101|2012-06-22 04:30,22,1372.75,1381.75,1372.5,1381,1273
20121101|2012-06-22 05:00,22,1381.5,1384,1381.25,1383.25,968
20121101|2012-06-22 05:30,22,1383.5,1383.75,1381.5,1382.5,226
20121101|2012-06-22 06:00,22,1382.25,1384,1381.25,1382.75,476
20121101|2012-06-22 06:30,22,1383.25,1384,1382.75,1383.5,221
20121101|2012-06-22 07:00,22,1383.75,1383.75,1379,1380.5,458
20121101|2012-06-22 07:30,22,1380,1382,1377.5,1379,818
20121101|2012-06-22 08:00,22,1379,1383.5,1378,1382.75,1136
20121101|2012-06-22 08:30,22,1382.75,1389.5,1382.25,1387.25,2691
20121101|2012-06-22 09:00,22,1387.25,1388.75,1385,1385.75,1398
20121101|2012-06-22 09:30,22,1386,1390.5,1382.75,1386.5,10126
20121101|2012-06-22 10:00,22,1386.75,1388,1381.25,1383.25,6922
20121101|2012-06-22 10:30,22,1383.25,1385.75,1381,1383.5,3431
20121101|2012-06-22 11:00,22,1383.5,1386.75,1382.75,1384.5,2129
20121101|2012-06-22 11:30,22,1384.25,1385,1378,1378.75,3916
20121101|2012-06-22 12:00,22,1378.75,1379.25,1371.75,1373.5,5333
20121101|2012-06-22 12:30,22,1373.5,1376.25,1372.25,1375.75,2505
20121101|2012-06-22 13:00,22,1375.5,1379,1373.5,1373.75,6074
20121101|2012-06-22 13:30,22,1373.75,1375,1372,1372.5,1557
20121101|2012-06-24 17:00,25,1399,1407.75,1398.5,1404.25,5711
20121101|2012-06-24 17:30,25,1404,1407,1403.25,1406,684
20121101|2012-06-24 18:00,25,1405.75,1410,1405.75,1409.25,755
20121101|2012-06-24 18:30,25,1409.5,1410.5,1408.75,1409.25,751
20121101|2012-06-24 19:00,25,1409.25,1412,1409,1411,570
20121101|2012-06-24 19:30,25,1411,1412.5,1408.5,1410,426
20121101|2012-06-24 20:00,25,1410.25,1415,1410,1414,1609
20121101|2012-06-24 20:30,25,1414,1418.5,1413.25,1418.25,1347
20121101|2012-06-24 21:00,25,1418,1420,1416,1417,804
20121101|2012-06-24 21:30,25,1417.25,1420,1417.25,1419,352
20121101|2012-06-24 22:00,25,1418.75,1419.5,1417,1417.5,435
20121101|2012-06-24 22:30,25,1418,1418,1416.25,1417,412
20121101|2012-06-24 23:00,25,1416.5,1418,1416.5,1418,170
20121101|2012-06-24 23:30,25,1417.75,1419.5,1417.75,1419.5,96
20121101|2012-06-25 00:00,25,1419,1419.5,1418,1418,79
20121101|2012-06-25 00:30,25,1417.75,1424.5,1417.5,1423,1143
20121101|2012-06-25 01:00,25,1423,1425.25,1422.75,1424.25,718
20121101|2012-06-25 01:30,25,1424,1424.5,1413.5,1414.75,1547
20121101|2012-06-25 02:00,25,1414.75,1418.5,1414.75,1418.5,432
20121101|2012-06-25 02:30,25,1418.25,1423.75,1418,1421.75,907
20121101|2012-06-25 03:00,25,1421.5,1422.25,1420.75,1422,490
20121101|2012-06-25 03:30,25,1422,1422.75,1421,1422.5,292
20121101|2012-06-25 04:00,25,1422.5,1423.5,1422.5,1422.5,657
20121101|2012-06-25 04:30,25,1422.5,1423,1422,1422.75,281
20121101|2012-06-25 05:00,25,1422.75,1422.75,1419.5,1420.75,313
20121101|2012-06-25 05:30,25,1420.75,1421.75,1420,1420.25,438
20121101|2012-06-25 06:00,25,1420.25,1421,1417.5,1417.5,858
20121101|2012-06-25 06:30,25,1417.75,1419.25,1416.75,1419,359
20121101|2012-06-25 07:00,25,1419,1421,1417.25,1420,1629
20121101|2012-06-25 07:30,25,1420,1421,1419,1420.25,1037
20121101|2012-06-25 08:00,25,1420,1422.25,1418.25,1419,1388
20121101|2012-06-25 08:30,25,1419,1426.5,1415.5,1425.25,3981
20121101|2012-06-25 09:00,25,1425.5,1430.75,1422.5,1427.5,6259
20121101|2012-06-25 09:30,25,1427.5,1437,1421.5,1433,24110
20121101|2012-06-25 10:00,25,1433,1436.5,1430,1433.75,10005
20121101|2012-06-25 10:30,25,1434,1436.75,1431.25,1432.5,5360
20121101|2012-06-25 11:00,25,1432.25,1434.25,1427.75,1428.25,5304
20121101|2012-06-25 11:30,25,1428,1428.5,1415.5,1416.5,13469
20121101|2012-06-25 12:00,25,1416.5,1423.75,1414.5,1422.5,8475
20121101|2012-06-25 12:30,25,1422.5,1426,1416.5,1424.25,6984
20121101|2012-06-25 13:00,25,1424.5,1424.75,1418.25,1420,4380
20121101|2012-06-25 13:30,25,1420,1426.5,1419.75,1425.75,5215
20121101|2012-06-25 17:00,26,1433.5,1438,1430.75,1437.75,2587
20121101|2012-06-25 17:30,26,1437.75,1438.75,1434.5,1435.25,496
20121101|2012-06-25 18:00,26,1435,1435.5,1429.75,1430.25,488
20121101|2012-06-25 18:30,26,1430.25,1430.25,1423,1429.25,1406
20121101|2012-06-25 19:00,26,1429.25,1430,1427.25,1427.75,336
20121101|2012-06-25 19:30,26,1427.5,1432.25,1427.5,1430.25,221
20121101|2012-06-25 20:00,26,1430,1430.5,1420,1421.25,1983
20121101|2012-06-25 20:30,26,1421.25,1422,1418.25,1419,663
20121101|2012-06-25 21:00,26,1419,1419.25,1417,1417.5,791
20121101|2012-06-25 21:30,26,1417.5,1421.25,1416.75,1418.75,598
20121101|2012-06-25 22:00,26,1419,1420.75,1417.5,1419.5,194
20121101|2012-06-25 22:30,26,1420,1422.5,1420,1421.75,162
20121101|2012-06-25 23:00,26,1421.75,1423.5,1421.5,1423.25,80
20121101|2012-06-25 23:30,26,1422.75,1423,1421.75,1422.25,100
20121101|2012-06-26 00:00,26,1422,1422,1421.5,1421.5,63
20121101|2012-06-26 00:30,26,1421.5,1423.5,1420,1421,415
20121101|2012-06-26 01:00,26,1421.75,1423,1421,1421.5,281
20121101|2012-06-26 01:30,26,1421.5,1424.75,1420,1424.5,686
20121101|2012-06-26 02:00,26,1424,1424.5,1421.25,1423,117
20121101|2012-06-26 02:30,26,1422.5,1424.5,1422.5,1423.25,308
20121101|2012-06-26 03:00,26,1423,1424.5,1423,1423.75,116
20121101|2012-06-26 03:30,26,1423.75,1424.25,1416.5,1417.5,732
20121101|2012-06-26 04:00,26,1417.5,1418.5,1415,1417,1245
20121101|2012-06-26 04:30,26,1417,1420,1417,1419,313
20121101|2012-06-26 05:00,26,1418.75,1424,1418.75,1423.25,450
20121101|2012-06-26 05:30,26,1423.25,1423.5,1420.75,1423.25,128
20121101|2012-06-26 06:00,26,1423.75,1424,1421,1421,356
20121101|2012-06-26 06:30,26,1421,1424,1418.25,1423.75,526
20121101|2012-06-26 07:00,26,1423.75,1428.25,1423.75,1428,1715
20121101|2012-06-26 07:30,26,1428.25,1434.75,1428,1433.5,1536
20121101|2012-06-26 08:00,26,1433.5,1435,1428,1432.75,1855
20121101|2012-06-26 08:30,26,1433,1436.25,1432.25,1434.5,1896
20121101|2012-06-26 09:00,26,1434,1437,1432.25,1435.5,2702
20121101|2012-06-26 09:30,26,1435.5,1436.5,1419.25,1423.25,16553
20121101|2012-06-26 10:00,26,1423.25,1424.25,1416.5,1419.25,8527
20121101|2012-06-26 10:30,26,1419.5,1421.75,1414,1420,7832
20121101|2012-06-26 11:00,26,1420.5,1421,1414.5,1416.5,4563
20121101|2012-06-26 11:30,26,1416.25,1418,1410,1413.5,8513
20121101|2012-06-26 12:00,26,1413.5,1414,1406.25,1406.5,8565
20121101|2012-06-26 12:30,26,1406.75,1414,1406.25,1411.75,9008
20121101|2012-06-26 13:00,26,1411.75,1415.75,1410.5,1414.75,6126
20121101|2012-06-26 13:30,26,1414.75,1415.75,1407.5,1413.75,8715
20121101|2012-06-26 17:00,27,1415.5,1419.25,1412.25,1414.5,755
20121101|2012-06-26 17:30,27,1414.5,1417,1413,1416,201
20121101|2012-06-26 18:00,27,1416.25,1416.5,1414.5,1416.25,200
20121101|2012-06-26 18:30,27,1416.25,1417,1413.5,1415.75,262
20121101|2012-06-26 19:00,27,1415.25,1416,1414.75,1415.75,165
20121101|2012-06-26 19:30,27,1415.25,1418,1414.75,1417.5,276
20121101|2012-06-26 20:00,27,1417.5,1423,1416.75,1418.5,1485
20121101|2012-06-26 20:30,27,1418.5,1419.75,1415.5,1415.5,410
20121101|2012-06-26 21:00,27,1415.25,1416.25,1412.25,1416,344
20121101|2012-06-26 21:30,27,1416,1419.5,1414.5,1419.5,632
20121101|2012-06-26 22:00,27,1419.25,1421.5,1418,1420.5,705
20121101|2012-06-26 22:30,27,1420.25,1420.25,1418.25,1418.25,139
20121101|2012-06-26 23:00,27,1418.75,1419.5,1418.5,1419.25,35
20121101|2012-06-26 23:30,27,1419.25,1419.25,1418.25,1418.5,72
20121101|2012-06-27 00:00,27,1419,1419.5,1418,1418.75,110
20121101|2012-06-27 00:30,27,1419,1422,1418,1421.25,588
20121101|2012-06-27 01:00,27,1421.25,1421.5,1419.5,1421,246
20121101|2012-06-27 01:30,27,1421,1421.75,1418.5,1421.5,308
20121101|2012-06-27 02:00,27,1421.5,1423,1419,1422.5,799
20121101|2012-06-27 02:30,27,1422.5,1422.5,1420.75,1422.25,59
20121101|2012-06-27 03:00,27,1422,1422.5,1420.5,1420.5,258
20121101|2012-06-27 03:30,27,1420.5,1420.5,1415.5,1416.25,799
20121101|2012-06-27 04:00,27,1416.25,1421.25,1416,1421.25,847
20121101|2012-06-27 04:30,27,1421,1422.75,1420,1422.25,351
20121101|2012-06-27 05:00,27,1422,1424,1421.25,1423,394
20121101|2012-06-27 05:30,27,1422.5,1423,1417.25,1421,638
20121101|2012-06-27 06:00,27,1420.5,1428,1420.25,1426.75,1184
20121101|2012-06-27 06:30,27,1426.75,1428.5,1422.75,1428.5,962
20121101|2012-06-27 07:00,27,1428.5,1429.5,1426.5,1428.5,1371
20121101|2012-06-27 07:30,27,1428.25,1437,1428.25,1436,3531
20121101|2012-06-27 08:00,27,1436.25,1439.75,1435.5,1437.5,3936
20121101|2012-06-27 08:30,27,1437.75,1437.75,1432,1432,2055
20121101|2012-06-27 09:00,27,1432.25,1432.75,1423.5,1430.75,3011
20121101|2012-06-27 09:30,27,1430.5,1434.5,1427.5,1433.25,12748
20121101|2012-06-27 10:00,27,1433,1434.5,1427.75,1431.25,7043
20121101|2012-06-27 10:30,27,1431.25,1437,1431,1436.5,5732
20121101|2012-06-27 11:00,27,1436.25,1436.5,1431,1434.25,5244
20121101|2012-06-27 11:30,27,1434.5,1435,1426.5,1427.75,6162
20121101|2012-06-27 12:00,27,1427.75,1428.25,1424.5,1426.5,4361
20121101|2012-06-27 12:30,27,1426.25,1427,1420.25,1422.25,5718
20121101|2012-06-27 13:00,27,1422.25,1422.5,1415,1416.75,6847
20121101|2012-06-27 13:30,27,1416.75,1417.75,1408.75,1413,9867
20121101|2012-06-27 17:00,28,1415.5,1415.75,1412.5,1414.75,571
20121101|2012-06-27 17:30,28,1414.5,1414.5,1411,1411.5,204
20121101|2012-06-27 18:00,28,1412.5,1413.25,1411.5,1413.25,90
20121101|2012-06-27 18:30,28,1413.25,1414,1412.25,1414,43
20121101|2012-06-27 19:00,28,1414.25,1415.5,1413.75,1415,166
20121101|2012-06-27 19:30,28,1415.25,1419,1415,1419,694
20121101|2012-06-27 20:00,28,1419,1422.5,1416.75,1421.75,1926
20121101|2012-06-27 20:30,28,1422,1422.5,1417.75,1418,998
20121101|2012-06-27 21:00,28,1418.25,1418.75,1414.25,1416.5,493
20121101|2012-06-27 21:30,28,1416.25,1420.25,1414,1419.5,598
20121101|2012-06-27 22:00,28,1420,1421.25,1417.5,1418.75,319
20121101|2012-06-27 22:30,28,1419,1419,1417,1417.75,50
20121101|2012-06-27 23:00,28,1418,1418,1416.5,1416.5,34
20121101|2012-06-27 23:30,28,1416.25,1416.75,1415.5,1416.5,52
20121101|2012-06-28 00:00,28,1417,1417,1413.5,1414,228
20121101|2012-06-28 00:30,28,1414.75,1416.5,1412.5,1416.5,438
20121101|2012-06-28 01:00,28,1416.25,1417.25,1414.5,1415,196
20121101|2012-06-28 01:30,28,1415,1415.5,1413.25,1413.25,241
20121101|2012-06-28 02:00,28,1413.5,1414.75,1413.5,1414,123
20121101|2012-06-28 02:30,28,1414.25,1415,1413.25,1414,255
20121101|2012-06-28 03:00,28,1413.5,1413.5,1409.25,1410,676
20121101|2012-06-28 03:30,28,1410,1413.5,1409.75,1413.5,126
20121101|2012-06-28 04:00,28,1413.5,1416.5,1413.5,1415.25,534
20121101|2012-06-28 04:30,28,1415.5,1415.75,1410.75,1412.25,478
20121101|2012-06-28 05:00,28,1412.5,1416.5,1411.5,1414.5,353
20121101|2012-06-28 05:30,28,1414.5,1415,1408.75,1411,535
20121101|2012-06-28 06:00,28,1410.75,1413,1410.25,1411,297
20121101|2012-06-28 06:30,28,1410.5,1415,1410,1415,489
20121101|2012-06-28 07:00,28,1414.5,1416.75,1412,1416,1037
20121101|2012-06-28 07:30,28,1416,1419.25,1414,1417.5,1553
20121101|2012-06-28 08:00,28,1417.5,1418,1392.75,1405,8823
20121101|2012-06-28 08:30,28,1405,1409,1402.75,1407.5,2490
20121101|2012-06-28 09:00,28,1407.5,1409.75,1405.75,1407.5,1671
20121101|2012-06-28 09:30,28,1407.5,1418.75,1407,1410.5,16275
20121101|2012-06-28 10:00,28,1410.5,1414,1406.25,1406.5,6961
20121101|2012-06-28 10:30,28,1406.25,1408.5,1403.25,1407.25,6159
20121101|2012-06-28 11:00,28,1407,1411.5,1404.5,1407.25,4234
20121101|2012-06-28 11:30,28,1407.5,1408.25,1403.75,1404.25,3756
20121101|2012-06-28 12:00,28,1404,1409.75,1403.75,1408.25,3655
20121101|2012-06-28 12:30,28,1408.25,1411,1406.5,1410.5,3072
20121101|2012-06-28 13:00,28,1410.25,1411,1405,1405,2882
20121101|2012-06-28 13:30,28,1405.25,1408,1399,1403,9116
20121101|2012-06-28 17:00,29,1404,1406,1403.5,1405.75,480
20121101|2012-06-28 17:30,29,1405.5,1408.5,1405,1408.5,264
20121101|2012-06-28 18:00,29,1408.75,1409,1407.25,1407.5,165
20121101|2012-06-28 18:30,29,1407.75,1408.75,1407.75,1408.75,46
20121101|2012-06-28 19:00,29,1408.75,1408.75,1407.75,1408.5,99
20121101|2012-06-28 19:30,29,1408.75,1411.75,1408.5,1411.75,296
20121101|2012-06-28 20:00,29,1411.75,1414.25,1409.75,1412,931
20121101|2012-06-28 20:30,29,1412.25,1414.25,1411,1414,336
20121101|2012-06-28 21:00,29,1414,1414.25,1412,1412.25,140
20121101|2012-06-28 21:30,29,1411.75,1412.75,1410.75,1411.75,541
20121101|2012-06-28 22:00,29,1412.5,1415.25,1409.25,1412,1233
20121101|2012-06-28 22:30,29,1412,1413.5,1411.75,1412.75,220
20121101|2012-06-28 23:00,29,1412.75,1413.5,1412.5,1412.5,75
20121101|2012-06-28 23:30,29,1413.25,1414,1413,1413.25,100
20121101|2012-06-29 00:00,29,1413.25,1415.5,1413.25,1415.25,212
20121101|2012-06-29 00:30,29,1415.25,1419.75,1415.25,1417.75,1104
20121101|2012-06-29 01:00,29,1418,1419.75,1418,1418.5,444
20121101|2012-06-29 01:30,29,1418.5,1419.75,1417.25,1419.5,319
20121101|2012-06-29 02:00,29,1418.75,1419.75,1418.75,1419.5,300
20121101|2012-06-29 02:30,29,1419,1419.5,1417.5,1417.5,217
20121101|2012-06-29 03:00,29,1417.5,1419.75,1416.5,1418.75,446
20121101|2012-06-29 03:30,29,1418.75,1418.75,1415.5,1416,484
20121101|2012-06-29 04:00,29,1416,1416,1406.25,1411.25,986
20121101|2012-06-29 04:30,29,1411.25,1412,1409.25,1411,763
20121101|2012-06-29 05:00,29,1411.25,1413.25,1410.25,1410.25,469
20121101|2012-06-29 05:30,29,1410.5,1413,1409,1413,338
20121101|2012-06-29 06:00,29,1412.5,1416.5,1412,1416.5,850
20121101|2012-06-29 06:30,29,1416.75,1417.75,1413.25,1414.25,2364
20121101|2012-06-29 07:00,29,1415,1418,1412.5,1418,1959
20121101|2012-06-29 07:30,29,1416.75,1432.5,1401,1424,14603
20121101|2012-06-29 08:00,29,1423.75,1436,1423,1424.5,10709
20121101|2012-06-29 08:30,29,1425,1425.75,1420.5,1422.75,3742
20121101|2012-06-29 09:00,29,1422.5,1429.5,1422,1427,2582
20121101|2012-06-29 09:30,29,1427.25,1428.75,1419.5,1421,8810
20121101|2012-06-29 10:00,29,1420.75,1427,1419.5,1425.25,5969
20121101|2012-06-29 10:30,29,1425.5,1431.25,1423.75,1428.25,7605
20121101|2012-06-29 11:00,29,1428.25,1430.5,1426.25,1428,4038
20121101|2012-06-29 11:30,29,1428.25,1428.75,1422.5,1425.75,5946
20121101|2012-06-29 12:00,29,1425.75,1429,1423,1427.25,5327
20121101|2012-06-29 12:30,29,1427.25,1430.5,1427,1427.5,4467
20121101|2012-06-29 13:00,29,1427.5,1431.25,1426.5,1430.25,4404
20121101|2012-06-29 13:30,29,1430,1433.75,1427,1428.25,13029
20121101|2012-07-01 17:00,2,1445.25,1450.5,1442,1445.5,5662
20121101|2012-07-01 17:30,2,1446,1449.75,1445.5,1449.5,1132
20121101|2012-07-01 18:00,2,1449.5,1453.25,1449.5,1453.25,844
20121101|2012-07-01 18:30,2,1453.25,1454,1452,1453.75,667
20121101|2012-07-01 19:00,2,1454,1455.5,1452.75,1454.5,1032
20121101|2012-07-01 19:30,2,1454.5,1455.75,1451.25,1452,872
20121101|2012-07-01 20:00,2,1451.5,1452,1438.75,1439.5,4097
20121101|2012-07-01 20:30,2,1439.5,1443,1439,1441.5,922
20121101|2012-07-01 21:00,2,1441,1441,1435.25,1436.5,1370
20121101|2012-07-01 21:30,2,1436,1439.25,1433.5,1438.75,1154
20121101|2012-07-01 22:00,2,1438.75,1439.5,1434.5,1436.25,769
20121101|2012-07-01 22:30,2,1436.5,1442,1436.25,1442,474
20121101|2012-07-01 23:00,2,1442,1442.75,1441,1441.75,463
20121101|2012-07-01 23:30,2,1441.5,1442.5,1441.25,1441.75,123
20121101|2012-07-02 00:00,2,1442,1443,1440.75,1440.75,228
20121101|2012-07-02 00:30,2,1440.75,1442.5,1439.25,1440,633
20121101|2012-07-02 01:00,2,1439.75,1440,1438.25,1439,355
20121101|2012-07-02 01:30,2,1439,1439.25,1437.25,1438.25,570
20121101|2012-07-02 02:00,2,1438.5,1440,1438.25,1440,150
20121101|2012-07-02 02:30,2,1440,1441,1439.5,1439.75,321
20121101|2012-07-02 03:00,2,1440,1443,1440,1442.75,272
20121101|2012-07-02 03:30,2,1443,1444,1443,1443.75,619
20121101|2012-07-02 04:00,2,1443.75,1443.75,1443.25,1443.5,523
20121101|2012-07-02 04:30,2,1443.5,1443.75,1441.5,1442.5,325
20121101|2012-07-02 05:00,2,1442.5,1442.5,1440.75,1442,751
20121101|2012-07-02 05:30,2,1442.5,1442.5,1441.75,1442.25,375
20121101|2012-07-02 06:00,2,1442.5,1442.5,1441.75,1442,170
20121101|2012-07-02 06:30,2,1441.75,1443,1441,1442.25,411
20121101|2012-07-02 07:00,2,1442,1443,1441,1442.5,365
20121101|2012-07-02 07:30,2,1442.75,1448.5,1442.5,1448.25,1325
20121101|2012-07-02 08:00,2,1448.25,1450.75,1447.25,1449.5,1600
20121101|2012-07-02 08:30,2,1449.5,1452.75,1448,1449,1779
20121101|2012-07-02 09:00,2,1449,1449.75,1442.5,1442.75,2565
20121101|2012-07-02 09:30,2,1443.25,1443.75,1438,1442.5,13007
20121101|2012-07-02 10:00,2,1442.5,1445.25,1440.25,1441,5815
20121101|2012-07-02 10:30,2,1441,1443,1438.75,1442,3949
20121101|2012-07-02 11:00,2,1442,1442,1435.25,1438.75,6243
20121101|2012-07-02 11:30,2,1439,1443,1437.5,1438.5,4421
20121101|2012-07-02 12:00,2,1438.75,1439.25,1431.75,1432.5,6907
20121101|2012-07-02 12:30,2,1432.25,1436,1430.5,1433.75,5597
20121101|2012-07-02 13:00,2,1433.5,1438.5,1432.75,1436.5,3706
20121101|2012-07-02 13:30,2,1436.25,1438.75,1436.25,1437.5,4797
20121101|2012-07-02 17:00,3,1454.75,1463,1447.75,1455,5025
20121101|2012-07-02 17:30,3,1454.75,1455.25,1447.75,1448.5,723
20121101|2012-07-02 18:00,3,1448.5,1448.75,1446,1447,479
20121101|2012-07-02 18:30,3,1447.25,1449,1446,1446,382
20121101|2012-07-02 19:00,3,1446,1449,1446,1448.5,185
20121101|2012-07-02 19:30,3,1448.25,1448.5,1445.25,1445.25,480
20121101|2012-07-02 20:00,3,1445,1445.5,1441.25,1442.75,1644
20121101|2012-07-02 20:30,3,1442.75,1445,1442,1443.75,318
20121101|2012-07-02 21:00,3,1443.75,1447,1443.75,1447,539
20121101|2012-07-02 21:30,3,1447,1450.25,1446.5,1449.5,791
20121101|2012-07-02 22:00,3,1449.25,1451,1444,1446.5,639
20121101|2012-07-02 22:30,3,1446.25,1447.25,1445.75,1447.25,65
20121101|2012-07-02 23:00,3,1447.25,1448,1446.75,1447.5,51
20121101|2012-07-02 23:30,3,1447.25,1448,1447,1447.25,46
20121101|2012-07-03 00:00,3,1447.5,1448,1447.25,1447.5,37
20121101|2012-07-03 00:30,3,1448,1449,1447.5,1449,248
20121101|2012-07-03 01:00,3,1449,1449.75,1447.75,1447.75,281
20121101|2012-07-03 01:30,3,1448,1456.5,1447,1456,1690
20121101|2012-07-03 02:00,3,1455.25,1456.25,1453.75,1455,496
20121101|2012-07-03 02:30,3,1455,1455.75,1454.75,1455,237
20121101|2012-07-03 03:00,3,1455,1455.5,1454.5,1454.75,290
20121101|2012-07-03 03:30,3,1454.75,1455.75,1454.5,1455.75,172
20121101|2012-07-03 04:00,3,1455.75,1456,1454.5,1455.25,393
20121101|2012-07-03 04:30,3,1455.25,1456.5,1454.5,1456.5,260
20121101|2012-07-03 05:00,3,1456.5,1456.75,1454.75,1456,288
20121101|2012-07-03 05:30,3,1455.5,1455.75,1454.5,1454.75,473
20121101|2012-07-03 06:00,3,1454.75,1456.5,1454.75,1455.75,357
20121101|2012-07-03 06:30,3,1456,1456,1452.5,1453,715
20121101|2012-07-03 07:00,3,1453,1453.5,1446.75,1447,1180
20121101|2012-07-03 07:30,3,1446.75,1450.5,1446,1449,839
20121101|2012-07-03 08:00,3,1449,1455.75,1448.5,1455.75,1957
20121101|2012-07-03 08:30,3,1455.75,1459,1455,1458.25,2796
20121101|2012-07-03 09:00,3,1458.25,1461,1457,1457,3751
20121101|2012-07-03 09:30,3,1457.25,1460.75,1452.5,1460,11363
20121101|2012-07-03 10:00,3,1459.75,1468.75,1459.5,1466.75,13870
20121101|2012-07-03 10:30,3,1466.75,1470.75,1466.5,1467.25,10636
20121101|2012-07-03 11:00,3,1467,1469,1465.75,1468.5,5665
20121101|2012-07-03 11:30,3,1468.5,1478,1468.25,1471.75,19609
20121101|2012-07-05 09:30,5,1495,1514,1493,1513,39292
20121101|2012-07-05 10:00,5,1513,1515,1506.5,1515,12820
20121101|2012-07-05 10:30,5,1514.75,1520,1511.5,1513.25,15533
20121101|2012-07-05 11:00,5,1513.5,1516.75,1508.5,1512.25,9073
20121101|2012-07-05 11:30,5,1512,1517.5,1511.5,1516.5,5908
20121101|2012-07-05 12:00,5,1516.25,1519,1515.25,1518.25,5986
20121101|2012-07-05 12:30,5,1518,1521,1517,1519.75,7992
20121101|2012-07-05 13:00,5,1520,1527.25,1517.5,1523.5,9627
20121101|2012-07-05 13:30,5,1523.25,1529,1521.75,1526.75,11039
20121101|2012-07-05 17:00,6,1526,1526,1519.75,1524.75,1443
20121101|2012-07-05 17:30,6,1524.75,1524.75,1522,1522.25,315
20121101|2012-07-05 18:00,6,1522.5,1523.25,1522,1523.25,151
20121101|2012-07-05 18:30,6,1522.25,1522.25,1517.5,1518.75,614
20121101|2012-07-05 19:00,6,1519,1524.75,1519,1521,492
20121101|2012-07-05 19:30,6,1520.75,1520.75,1515,1516,1145
20121101|2012-07-05 20:00,6,1516,1519,1511.25,1516.25,1961
20121101|2012-07-05 20:30,6,1516.25,1516.75,1513.75,1515.25,899
20121101|2012-07-05 21:00,6,1515.25,1516.5,1515,1515,282
20121101|2012-07-05 21:30,6,1515,1519,1514,1518.5,664
20121101|2012-07-05 22:00,6,1518.5,1518.5,1515.75,1517,345
20121101|2012-07-05 22:30,6,1517,1519,1516.75,1518.5,246
20121101|2012-07-05 23:00,6,1518.25,1519,1518,1519,63
20121101|2012-07-05 23:30,6,1519.25,1520,1518.75,1519,283
20121101|2012-07-06 00:00,6,1518.75,1519.25,1517.75,1518,93
20121101|2012-07-06 00:30,6,1518,1518.25,1513.25,1514.5,648
20121101|2012-07-06 01:00,6,1514.75,1517.75,1513.75,1514.25,451
20121101|2012-07-06 01:30,6,1514.25,1515.5,1510.5,1514.75,1270
20121101|2012-07-06 02:00,6,1514.75,1518,1514,1517,361
20121101|2012-07-06 02:30,6,1515.75,1518,1514.5,1518,187
20121101|2012-07-06 03:00,6,1517.75,1518.75,1517.5,1518.75,198
20121101|2012-07-06 03:30,6,1518.75,1518.75,1515.5,1515.75,526
20121101|2012-07-06 04:00,6,1515.75,1516,1512,1512.25,803
20121101|2012-07-06 04:30,6,1512,1513,1508.5,1510.25,1457
20121101|2012-07-06 05:00,6,1510.5,1510.75,1508.25,1508.75,495
20121101|2012-07-06 05:30,6,1509,1511.75,1508,1508,704
20121101|2012-07-06 06:00,6,1508.25,1515.25,1508.25,1514.25,711
20121101|2012-07-06 06:30,6,1514,1517.25,1513.5,1516.5,645
20121101|2012-07-06 07:00,6,1516,1518,1511.75,1513.5,979
20121101|2012-07-06 07:30,6,1513.5,1515.25,1507,1507.75,2082
20121101|2012-07-06 08:00,6,1508,1517,1508,1515.75,2361
20121101|2012-07-06 08:30,6,1515.75,1516,1512,1512.5,1120
20121101|2012-07-06 09:00,6,1512.5,1514.5,1512,1514,1100
20121101|2012-07-06 09:30,6,1514,1523,1511.5,1515,16799
20121101|2012-07-06 10:00,6,1515.25,1518.5,1514.5,1515.5,4827
20121101|2012-07-06 10:30,6,1515.5,1516.25,1508.25,1512,8083
20121101|2012-07-06 11:00,6,1511.75,1515.75,1510.75,1513.5,3968
20121101|2012-07-06 11:30,6,1513,1516.75,1512.75,1516.5,4141
20121101|2012-07-06 12:00,6,1516.75,1518.5,1512.5,1513,4810
20121101|2012-07-06 12:30,6,1512.75,1513.5,1509.5,1512.25,4661
20121101|2012-07-06 13:00,6,1512.5,1513,1508.25,1510,3340
20121101|2012-07-06 13:30,6,1510,1510.75,1504.5,1507.25,6427
20121101|2012-07-08 17:00,9,1532,1535.5,1526,1527,5301
20121101|2012-07-08 17:30,9,1526.75,1529.5,1525,1529,1235
20121101|2012-07-08 18:00,9,1529.5,1531,1527.75,1530.5,682
20121101|2012-07-08 18:30,9,1530.5,1530.75,1526.25,1528.5,425
20121101|2012-07-08 19:00,9,1529,1529.75,1527.25,1528,219
20121101|2012-07-08 19:30,9,1528,1529,1525,1525,581
20121101|2012-07-08 20:00,9,1525,1528.25,1522.5,1525.25,2266
20121101|2012-07-08 20:30,9,1525,1528,1523.75,1527,548
20121101|2012-07-08 21:00,9,1527,1528.75,1526.25,1528.25,336
20121101|2012-07-08 21:30,9,1528.25,1532,1526.75,1531.75,988
20121101|2012-07-08 22:00,9,1531.25,1533,1528,1532.75,1198
20121101|2012-07-08 22:30,9,1532.75,1533,1532,1532.5,322
20121101|2012-07-08 23:00,9,1532.5,1534,1532.5,1532.5,343
20121101|2012-07-08 23:30,9,1533,1534,1532.5,1533.5,68
20121101|2012-07-09 00:00,9,1534,1535.5,1533.25,1534.25,620
20121101|2012-07-09 00:30,9,1534.5,1543.75,1534,1543.5,2462
20121101|2012-07-09 01:00,9,1543.75,1544.75,1541.5,1544.25,1262
20121101|2012-07-09 01:30,9,1543.75,1545.75,1540.5,1542,1448
20121101|2012-07-09 02:00,9,1542.5,1545,1542.5,1544.75,377
20121101|2012-07-09 02:30,9,1544.75,1545.75,1543.25,1543.5,632
20121101|2012-07-09 03:00,9,1544,1544.25,1540,1541.75,561
20121101|2012-07-09 03:30,9,1541.75,1541.75,1538,1540.75,594
20121101|2012-07-09 04:00,9,1540.5,1543.75,1539.75,1543,523
20121101|2012-07-09 04:30,9,1542.75,1544,1542.75,1543.75,179
20121101|2012-07-09 05:00,9,1543.5,1546.75,1542.25,1546.75,716
20121101|2012-07-09 05:30,9,1546.75,1547,1544.25,1545.5,272
20121101|2012-07-09 06:00,9,1545.75,1545.75,1543,1543.5,433
20121101|2012-07-09 06:30,9,1543.75,1544.5,1542,1542.5,580
20121101|2012-07-09 07:00,9,1542.25,1544,1542,1544,561
20121101|2012-07-09 07:30,9,1544,1554.75,1544,1552,5749
20121101|2012-07-09 08:00,9,1551.75,1553.25,1549.25,1551.25,2067
20121101|2012-07-09 08:30,9,1551.5,1552,1547.25,1547.75,1575
20121101|2012-07-09 09:00,9,1547.75,1558.75,1547.25,1557,5188
20121101|2012-07-09 09:30,9,1557,1571.25,1549.5,1550.5,25485
20121101|2012-07-09 10:00,9,1550.75,1552.75,1543,1547.5,14531
20121101|2012-07-09 10:30,9,1548,1558.75,1547.5,1553.75,8884
20121101|2012-07-09 11:00,9,1554,1559,1552,1552.25,7658
20121101|2012-07-09 11:30,9,1552.25,1555.75,1550,1550,5794
20121101|2012-07-09 12:00,9,1550,1550.75,1543.75,1544.5,9106
20121101|2012-07-09 12:30,9,1544.25,1552.5,1542,1550.75,8699
20121101|2012-07-09 13:00,9,1550.5,1554.25,1549.75,1550.5,4211
20121101|2012-07-09 13:30,9,1550.75,1551,1546,1546.75,5758
20121101|2012-07-09 17:00,10,1546,1555.5,1540.75,1543.25,3346
20121101|2012-07-09 17:30,10,1543,1544.25,1540.25,1540.25,552
20121101|2012-07-09 18:00,10,1540.5,1543,1534.25,1540,2042
20121101|2012-07-09 18:30,10,1539.5,1542.25,1534.25,1536.75,845
20121101|2012-07-09 19:00,10,1536,1541.5,1535.75,1541,648
20121101|2012-07-09 19:30,10,1540.75,1541,1536.75,1537,606
20121101|2012-07-09 20:00,10,1537.25,1539.75,1531.75,1533.75,2072
20121101|2012-07-09 20:30,10,1533.75,1539.75,1532.75,1539,892
20121101|2012-07-09 21:00,10,1539,1543.5,1538.5,1543,783
20121101|2012-07-09 21:30,10,1542.5,1544.5,1539.75,1541.25,497
20121101|2012-07-09 22:00,10,1541.25,1542,1536.5,1538,592
20121101|2012-07-09 22:30,10,1537.75,1539.25,1537,1538,102
20121101|2012-07-09 23:00,10,1538.75,1539.75,1538,1539.25,77
20121101|2012-07-09 23:30,10,1539.5,1541.25,1539.5,1541,65
20121101|2012-07-10 00:00,10,1540.75,1542,1540,1541.5,51
20121101|2012-07-10 00:30,10,1541.25,1543.25,1540.75,1543.25,262
20121101|2012-07-10 01:00,10,1543.5,1546,1542,1542.75,457
20121101|2012-07-10 01:30,10,1543.25,1544.75,1539,1543.5,464
20121101|2012-07-10 02:00,10,1543.25,1543.25,1538,1538,214
20121101|2012-07-10 02:30,10,1538.25,1539.5,1537.75,1538.25,209
20121101|2012-07-10 03:00,10,1538,1539,1536,1537.5,306
20121101|2012-07-10 03:30,10,1537.5,1539.75,1537,1539.5,309
20121101|2012-07-10 04:00,10,1539.5,1542.5,1536.75,1536.75,1233
20121101|2012-07-10 04:30,10,1536.75,1540.25,1536,1538,551
20121101|2012-07-10 05:00,10,1538.25,1538.25,1535.5,1537.5,429
20121101|2012-07-10 05:30,10,1537.75,1542,1537.25,1541,864
20121101|2012-07-10 06:00,10,1541.5,1541.5,1538.5,1539,145
20121101|2012-07-10 06:30,10,1539,1540,1538,1538.25,211
20121101|2012-07-10 07:00,10,1538.25,1538.5,1534,1535.25,1496
20121101|2012-07-10 07:30,10,1534.75,1535.25,1531,1531.25,2952
20121101|2012-07-10 08:00,10,1531.25,1541.25,1531,1539.75,3173
20121101|2012-07-10 08:30,10,1539.75,1540,1535.25,1537,1469
20121101|2012-07-10 09:00,10,1536.5,1538.75,1535,1537.5,1515
20121101|2012-07-10 09:30,10,1537,1541.25,1536,1540.75,14262
20121101|2012-07-10 10:00,10,1540.75,1550,1539.75,1549.25,13392
20121101|2012-07-10 10:30,10,1549.25,1551.25,1544.5,1545.75,8622
20121101|2012-07-10 11:00,10,1545.75,1545.75,1536.25,1540,10366
20121101|2012-07-10 11:30,10,1539.75,1542.5,1538.25,1541.5,4411
20121101|2012-07-10 12:00,10,1541.25,1541.5,1536,1536.25,3733
20121101|2012-07-10 12:30,10,1536.5,1538.75,1532,1538,8078
20121101|2012-07-10 13:00,10,1538.25,1539.5,1534.25,1534.5,3732
20121101|2012-07-10 13:30,10,1534.5,1542,1533,1540.5,7070
20121101|2012-07-10 17:00,11,1540.25,1545.5,1538.5,1544.25,1330
20121101|2012-07-10 17:30,11,1544.25,1545.5,1541.25,1545,382
20121101|2012-07-10 18:00,11,1545,1545.5,1544.5,1545,201
20121101|2012-07-10 18:30,11,1544.75,1545.5,1543.5,1544.75,76
20121101|2012-07-10 19:00,11,1544.75,1545.5,1543.25,1544,162
20121101|2012-07-10 19:30,11,1544,1544.75,1541.75,1541.75,232
20121101|2012-07-10 20:00,11,1541.75,1551.5,1541.25,1551.25,3056
20121101|2012-07-10 20:30,11,1551.5,1557.5,1551,1555.5,2963
20121101|2012-07-10 21:00,11,1555.75,1558,1555,1556.75,769
20121101|2012-07-10 21:30,11,1556.75,1560,1543,1544,3776
20121101|2012-07-10 22:00,11,1544,1545.5,1536.75,1538,3541
20121101|2012-07-10 22:30,11,1537.5,1541.75,1537.5,1538.5,449
20121101|2012-07-10 23:00,11,1538.25,1539.5,1537.25,1539.5,246
20121101|2012-07-10 23:30,11,1539.5,1541.5,1539.25,1541.5,128
20121101|2012-07-11 00:00,11,1541.5,1543.25,1540.25,1542.75,146
20121101|2012-07-11 00:30,11,1542.5,1544.25,1534.25,1535.75,1786
20121101|2012-07-11 01:00,11,1536.25,1537.75,1533,1536.5,1009
20121101|2012-07-11 01:30,11,1535.75,1537.75,1533.75,1536.5,486
20121101|2012-07-11 02:00,11,1536.25,1540,1535.25,1539.5,540
20121101|2012-07-11 02:30,11,1539.5,1540.25,1538.75,1540.25,200
20121101|2012-07-11 03:00,11,1539.75,1539.75,1538,1539,115
20121101|2012-07-11 03:30,11,1538.5,1540,1538.5,1539,281
20121101|2012-07-11 04:00,11,1538.75,1539,1534,1535,760
20121101|2012-07-11 04:30,11,1535.75,1536,1534.5,1536,290
20121101|2012-07-11 05:00,11,1536,1537.5,1535,1535.5,350
20121101|2012-07-11 05:30,11,1535.5,1540.25,1535.5,1539.5,652
20121101|2012-07-11 06:00,11,1539.25,1540,1536.75,1538,329
20121101|2012-07-11 06:30,11,1537.75,1540.25,1536.75,1539.75,724
20121101|2012-07-11 07:00,11,1539.75,1556.75,1539,1553.75,4411
20121101|2012-07-11 07:30,11,1553.5,1575,1553.5,1567.5,19298
20121101|2012-07-11 08:00,11,1567.5,1571.5,1565,1569.25,4988
20121101|2012-07-11 08:30,11,1569.25,1571.5,1567,1570.5,3563
20121101|2012-07-11 09:00,11,1570.5,1573.75,1569.75,1570,3915
20121101|2012-07-11 09:30,11,1570.25,1570.5,1556,1557,19346
20121101|2012-07-11 10:00,11,1556.75,1560.5,1535,1552,24089
20121101|2012-07-11 10:30,11,1552,1554.5,1543.75,1544.5,10930
20121101|2012-07-11 11:00,11,1544.5,1550.25,1540.5,1544.75,12464
20121101|2012-07-11 11:30,11,1544.75,1546,1535,1535.75,8335
20121101|2012-07-11 12:00,11,1535.75,1536.5,1518.75,1520.25,19358
20121101|2012-07-11 12:30,11,1520.5,1521.5,1511.25,1519.5,16747
20121101|2012-07-11 13:00,11,1519,1522,1507,1507.5,11033
20121101|2012-07-11 13:30,11,1507.5,1525,1505.25,1524.75,13108
20121101|2012-07-11 17:00,12,1527.75,1535.75,1520.75,1524.25,4221
20121101|2012-07-11 17:30,12,1523.5,1528.75,1523.25,1527.75,517
20121101|2012-07-11 18:00,12,1527.5,1528,1526,1527.25,162
20121101|2012-07-11 18:30,12,1527.25,1531.25,1526.75,1531,436
20121101|2012-07-11 19:00,12,1530,1531.75,1529.5,1529.5,189
20121101|2012-07-11 19:30,12,1529.5,1530.25,1522,1523.5,762
20121101|2012-07-11 20:00,12,1523.75,1524.25,1515.25,1519,2059
20121101|2012-07-11 20:30,12,1519,1520,1510.5,1513.5,1703
20121101|2012-07-11 21:00,12,1513,1516.25,1512.5,1516,680
20121101|2012-07-11 21:30,12,1515.75,1520,1514.25,1519.75,550
20121101|2012-07-11 22:00,12,1520,1520.5,1515.75,1518.5,520
20121101|2012-07-11 22:30,12,1519.5,1526,1518.75,1524.5,489
20121101|2012-07-11 23:00,12,1524.5,1525,1521.5,1522.5,216
20121101|2012-07-11 23:30,12,1522.25,1522.75,1518,1518,229
20121101|2012-07-12 00:00,12,1517.75,1520,1517.5,1519.25,74
20121101|2012-07-12 00:30,12,1520.25,1520.5,1516.5,1518.75,455
20121101|2012-07-12 01:00,12,1518.75,1519.5,1513,1514.5,628
20121101|2012-07-12 01:30,12,1515.5,1517.75,1513.75,1517,627
20121101|2012-07-12 02:00,12,1516.5,1516.75,1515.5,1516,97
20121101|2012-07-12 02:30,12,1515.75,1516.5,1514.25,1515,188
20121101|2012-07-12 03:00,12,1514.5,1518.25,1514,1518.25,344
20121101|2012-07-12 03:30,12,1518.5,1523,1517,1519.5,787
20121101|2012-07-12 04:00,12,1519.5,1521.5,1519,1520,304
20121101|2012-07-12 04:30,12,1520,1523.5,1519.5,1523.5,292
20121101|2012-07-12 05:00,12,1523.5,1524.25,1521.25,1521.25,511
20121101|2012-07-12 05:30,12,1521.5,1521.5,1515.5,1516.25,458
20121101|2012-07-12 06:00,12,1516.75,1518.75,1515.5,1517.25,364
20121101|2012-07-12 06:30,12,1517.5,1523,1517.5,1522.5,1214
20121101|2012-07-12 07:00,12,1522.5,1529,1522,1527.25,1880
20121101|2012-07-12 07:30,12,1527.25,1531.25,1527.25,1530,1517
20121101|2012-07-12 08:00,12,1530.25,1534.75,1528.75,1532,2212
20121101|2012-07-12 08:30,12,1531.5,1531.5,1525,1529,2655
20121101|2012-07-12 09:00,12,1528.75,1530.75,1527.25,1530,1584
20121101|2012-07-12 09:30,12,1530.5,1532.25,1518.5,1527.75,17772
20121101|2012-07-12 10:00,12,1527.75,1533.75,1525.25,1533.75,6845
20121101|2012-07-12 10:30,12,1533.75,1535.75,1530.75,1535,6450
20121101|2012-07-12 11:00,12,1535,1537.5,1531.25,1534.25,8548
20121101|2012-07-12 11:30,12,1534.5,1541.75,1534.25,1540,9827
20121101|2012-07-12 12:00,12,1539.75,1542.5,1532,1532.75,6244
20121101|2012-07-12 12:30,12,1533,1538.75,1529.25,1531,6230
20121101|2012-07-12 13:00,12,1531.25,1534.25,1530,1532.5,3268
20121101|2012-07-12 13:30,12,1532.5,1535,1526.25,1527.75,4057
20121101|2012-07-12 17:00,13,1528,1534,1527,1533.25,558
20121101|2012-07-12 17:30,13,1533.25,1534.5,1533,1533.5,207
20121101|2012-07-12 18:00,13,1533.5,1533.5,1526.5,1531.75,441
20121101|2012-07-12 18:30,13,1532.25,1533.75,1529.5,1531.5,318
20121101|2012-07-12 19:00,13,1532.25,1533.75,1532,1533.5,109
20121101|2012-07-12 19:30,13,1533.75,1536.75,1533.75,1534.75,689
20121101|2012-07-12 20:00,13,1534.75,1538.5,1533.25,1534.5,1120
20121101|2012-07-12 20:30,13,1535,1536.25,1528,1534.25,1236
20121101|2012-07-12 21:00,13,1535,1535.75,1531.5,1534,352
20121101|2012-07-12 21:30,13,1533.25,1534,1531.5,1533.25,289
20121101|2012-07-12 22:00,13,1533.75,1537.5,1533,1536,427
20121101|2012-07-12 22:30,13,1536,1536.75,1534,1536,179
20121101|2012-07-12 23:00,13,1536.25,1539,1536.25,1538.5,587
20121101|2012-07-12 23:30,13,1539,1539.75,1538.25,1539,84
20121101|2012-07-13 00:00,13,1539,1539.75,1538.75,1539,78
20121101|2012-07-13 00:30,13,1538.75,1540,1534.75,1535,805
20121101|2012-07-13 01:00,13,1535.5,1537.75,1534.75,1536,884
20121101|2012-07-13 01:30,13,1535.25,1542,1535,1542,1132
20121101|2012-07-13 02:00,13,1541.75,1542.5,1541,1542.25,387
20121101|2012-07-13 02:30,13,1542.5,1546,1539.75,1541,1303
20121101|2012-07-13 03:00,13,1541.25,1542.25,1539.75,1540.75,416
20121101|2012-07-13 03:30,13,1540.5,1545.25,1540.5,1544.5,652
20121101|2012-07-13 04:00,13,1544.5,1547.75,1544.5,1547.25,1411
20121101|2012-07-13 04:30,13,1547.25,1555,1546.75,1554.25,2279
20121101|2012-07-13 05:00,13,1554.5,1556.75,1553,1555,1318
20121101|2012-07-13 05:30,13,1554.75,1557.25,1554,1556.75,987
20121101|2012-07-13 06:00,13,1556.75,1557,1552.25,1553.5,619
20121101|2012-07-13 06:30,13,1553.25,1556.5,1553.25,1556.25,371
20121101|2012-07-13 07:00,13,1556,1558,1551.75,1553.75,1268
20121101|2012-07-13 07:30,13,1554,1557.25,1552.75,1554.75,1052
20121101|2012-07-13 08:00,13,1554.75,1556.5,1550.5,1554,1641
20121101|2012-07-13 08:30,13,1554.25,1558.75,1553.25,1556,2181
20121101|2012-07-13 09:00,13,1556.5,1561.5,1556,1557,2620
20121101|2012-07-13 09:30,13,1557.5,1559.5,1542,1547,15211
20121101|2012-07-13 10:00,13,1547,1550,1543.5,1548.75,7420
20121101|2012-07-13 10:30,13,1548.75,1554,1548.5,1552.5,3932
20121101|2012-07-13 11:00,13,1552.5,1553.5,1547.5,1548.75,3820
20121101|2012-07-13 11:30,13,1548.75,1548.75,1542.25,1544,5333
20121101|2012-07-13 12:00,13,1543.75,1548,1539.25,1547.5,6321
20121101|2012-07-13 12:30,13,1547.5,1552.5,1544.75,1551.5,4292
20121101|2012-07-13 13:00,13,1551.25,1552.75,1548.5,1550,2860
20121101|2012-07-13 13:30,13,1550,1556,1549.5,1553.5,7348
20121101|2012-07-15 17:00,16,1569.5,1579,1568,1572.25,7087
20121101|2012-07-15 17:30,16,1572.75,1575.75,1572.25,1575.5,1163
20121101|2012-07-15 18:00,16,1575.75,1577.75,1575,1577.25,691
20121101|2012-07-15 18:30,16,1577.25,1579.75,1577,1579,576
20121101|2012-07-15 19:00,16,1578.75,1582,1578.5,1580.75,920
20121101|2012-07-15 19:30,16,1580.75,1583.75,1579.75,1583.75,1195
20121101|2012-07-15 20:00,16,1583.75,1590.25,1581.75,1586.25,4581
20121101|2012-07-15 20:30,16,1586,1588.75,1582.75,1584.5,1361
20121101|2012-07-15 21:00,16,1584.75,1589.25,1584.75,1587,1086
20121101|2012-07-15 21:30,16,1587,1589,1586,1586.25,559
20121101|2012-07-15 22:00,16,1586.75,1588,1586.25,1587.75,304
20121101|2012-07-15 22:30,16,1587.75,1588,1586.75,1587.25,110
20121101|2012-07-15 23:00,16,1588,1588.75,1587,1588.75,120
20121101|2012-07-15 23:30,16,1588.5,1589.5,1588.5,1589,150
20121101|2012-07-16 00:00,16,1589,1589.25,1588.75,1588.75,52
20121101|2012-07-16 00:30,16,1588.75,1593.5,1586,1592.25,1318
20121101|2012-07-16 01:00,16,1592.25,1593.25,1589.5,1593,295
20121101|2012-07-16 01:30,16,1593,1593.75,1591.25,1592.75,241
20121101|2012-07-16 02:00,16,1592.75,1594.5,1591,1591.5,864
20121101|2012-07-16 02:30,16,1592.25,1593.75,1591.5,1592,125
20121101|2012-07-16 03:00,16,1592,1592,1586,1586.75,523
20121101|2012-07-16 03:30,16,1586.25,1587,1585.25,1585.5,510
20121101|2012-07-16 04:00,16,1585.75,1588.75,1585,1587.25,475
20121101|2012-07-16 04:30,16,1587,1590,1586,1589.75,416
20121101|2012-07-16 05:00,16,1589.75,1593.25,1588,1592.75,358
20121101|2012-07-16 05:30,16,1593,1594.75,1593,1594.25,913
20121101|2012-07-16 06:00,16,1594.25,1594.75,1591,1591,609
20121101|2012-07-16 06:30,16,1591.5,1593.5,1590.5,1593,413
20121101|2012-07-16 07:00,16,1592.5,1594.5,1591.25,1592.25,1339
20121101|2012-07-16 07:30,16,1592.25,1594.25,1590.5,1591,1145
20121101|2012-07-16 08:00,16,1591,1592,1590.25,1591.75,886
20121101|2012-07-16 08:30,16,1591.75,1593,1589,1592,1653
20121101|2012-07-16 09:00,16,1592,1598.5,1591.75,1596.25,3145
20121101|2012-07-16 09:30,16,1596.25,1598,1583.25,1587.75,16396
20121101|2012-07-16 10:00,16,1587.5,1587.5,1580.75,1581.75,8787
20121101|2012-07-16 10:30,16,1581.5,1588,1579,1586.75,9508
20121101|2012-07-16 11:00,16,1586.5,1586.5,1582,1584,4121
20121101|2012-07-16 11:30,16,1584,1589,1583,1585.25,6618
20121101|2012-07-16 12:00,16,1585.25,1589.5,1584.75,1589.25,4086
20121101|2012-07-16 12:30,16,1589,1589.5,1583.25,1584.25,3866
20121101|2012-07-16 13:00,16,1584,1588.75,1583.75,1588.5,3478
20121101|2012-07-16 13:30,16,1588.75,1592.75,1583.75,1591.25,8261
20121101|2012-07-16 17:00,17,1601,1602,1590.75,1599.25,3628
20121101|2012-07-16 17:30,17,1599.25,1601.75,1595,1601.75,1227
20121101|2012-07-16 18:00,17,1601.75,1604.75,1601.25,1604,1144
20121101|2012-07-16 18:30,17,1604,1605,1602.5,1604.5,438
20121101|2012-07-16 19:00,17,1604.5,1607,1604.25,1606,918
20121101|2012-07-16 19:30,17,1606,1606.75,1605.25,1605.25,406
20121101|2012-07-16 20:00,17,1605.75,1606.25,1584,1590.75,8831
20121101|2012-07-16 20:30,17,1590.5,1592.5,1586.5,1588,1637
20121101|2012-07-16 21:00,17,1588,1592.5,1586.5,1592,791
20121101|2012-07-16 21:30,17,1592,1601,1591.25,1596.5,2441
20121101|2012-07-16 22:00,17,1596.75,1601,1596.25,1599.5,971
20121101|2012-07-16 22:30,17,1600,1600.5,1598.75,1598.75,267
20121101|2012-07-16 23:00,17,1598.5,1598.5,1593.25,1597,327
20121101|2012-07-16 23:30,17,1597.25,1597.5,1596.5,1596.75,24
20121101|2012-07-17 00:00,17,1596.75,1597,1595.5,1596,68
20121101|2012-07-17 00:30,17,1596.75,1596.75,1588.75,1589.75,1431
20121101|2012-07-17 01:00,17,1590,1591.75,1587.25,1589.5,950
20121101|2012-07-17 01:30,17,1589,1594.5,1588.5,1591.5,660
20121101|2012-07-17 02:00,17,1591.5,1591.5,1590,1591,235
20121101|2012-07-17 02:30,17,1591.25,1592.25,1590.5,1591.5,202
20121101|2012-07-17 03:00,17,1591.5,1596.25,1591.25,1595.5,375
20121101|2012-07-17 03:30,17,1595.5,1596,1591.75,1592.25,802
20121101|2012-07-17 04:00,17,1592,1593,1586.5,1587.75,1534
20121101|2012-07-17 04:30,17,1588.25,1588.5,1575.25,1576.75,3805
20121101|2012-07-17 05:00,17,1576.75,1582.5,1576.25,1581.5,814
20121101|2012-07-17 05:30,17,1580.75,1582,1578.25,1578.25,557
20121101|2012-07-17 06:00,17,1578,1584,1576,1583.75,854
20121101|2012-07-17 06:30,17,1584,1585,1580.5,1580.5,696
20121101|2012-07-17 07:00,17,1580.75,1588.75,1579.25,1587.75,1172
20121101|2012-07-17 07:30,17,1587,1590,1585,1590,1284
20121101|2012-07-17 08:00,17,1590,1592.75,1586.75,1589.75,2745
20121101|2012-07-17 08:30,17,1589.75,1594.5,1589.75,1592,2517
20121101|2012-07-17 09:00,17,1592,1592.5,1588,1589.5,2272
20121101|2012-07-17 09:30,17,1589.5,1592.75,1585.25,1588.5,12303
20121101|2012-07-17 10:00,17,1588.25,1594,1585.5,1592,8160
20121101|2012-07-17 10:30,17,1592.25,1596,1589.75,1595.75,6440
20121101|2012-07-17 11:00,17,1595.75,1598,1593.75,1595.5,5910
20121101|2012-07-17 11:30,17,1595.5,1596.5,1591.5,1592,6020
20121101|2012-07-17 12:00,17,1591.75,1593.5,1587,1588.75,5481
20121101|2012-07-17 12:30,17,1588.75,1588.75,1583.25,1584.5,6223
20121101|2012-07-17 13:00,17,1584.25,1586.75,1580.5,1585.25,6649
20121101|2012-07-17 13:30,17,1585,1593,1583.25,1590,7690
20121101|2012-07-17 17:00,18,1591,1591.5,1584,1590,892
20121101|2012-07-17 17:30,18,1590.25,1590.25,1585.75,1587.5,356
20121101|2012-07-17 18:00,18,1587.75,1592,1586.75,1591.75,542
20121101|2012-07-17 18:30,18,1592,1593.75,1591,1592,452
20121101|2012-07-17 19:00,18,1592,1592.5,1590.75,1592.5,188
20121101|2012-07-17 19:30,18,1592.5,1595,1592.25,1594,776
20121101|2012-07-17 20:00,18,1594.25,1596,1591,1593.75,1228
20121101|2012-07-17 20:30,18,1593.5,1598,1592.25,1598,1285
20121101|2012-07-17 21:00,18,1598,1599.75,1591.75,1592.5,1340
20121101|2012-07-17 21:30,18,1592.75,1595,1591.25,1593.25,783
20121101|2012-07-17 22:00,18,1592.25,1594,1591,1591.75,331
20121101|2012-07-17 22:30,18,1592.75,1593.75,1592.5,1593.75,54
20121101|2012-07-17 23:00,18,1593,1593.75,1592.25,1593.25,37
20121101|2012-07-17 23:30,18,1592.25,1592.25,1589,1590.5,445
20121101|2012-07-18 00:00,18,1590,1590,1587.75,1588,140
20121101|2012-07-18 00:30,18,1588,1589.5,1585,1587,1127
20121101|2012-07-18 01:00,18,1587.25,1588.5,1585.5,1588,396
20121101|2012-07-18 01:30,18,1588.5,1593.5,1586.75,1593.25,875
20121101|2012-07-18 02:00,18,1593.25,1593.75,1589.5,1589.5,337
20121101|2012-07-18 02:30,18,1589.5,1591.75,1587,1587.5,535
20121101|2012-07-18 03:00,18,1587,1587.5,1586,1587,437
20121101|2012-07-18 03:30,18,1586.75,1587.5,1586.5,1586.5,316
20121101|2012-07-18 04:00,18,1586.5,1586.5,1576,1581.75,2895
20121101|2012-07-18 04:30,18,1581.75,1584.75,1580.75,1581.75,778
20121101|2012-07-18 05:00,18,1581.5,1581.5,1577.5,1580.75,1369
20121101|2012-07-18 05:30,18,1580.5,1582.75,1579.5,1582.5,523
20121101|2012-07-18 06:00,18,1582.25,1584.5,1582,1583,552
20121101|2012-07-18 06:30,18,1583.25,1586.25,1582,1584.75,617
20121101|2012-07-18 07:00,18,1585,1588,1583.25,1584.25,898
20121101|2012-07-18 07:30,18,1585,1585.75,1579.5,1584.5,1426
20121101|2012-07-18 08:00,18,1584.75,1587.5,1583.75,1587.25,1424
20121101|2012-07-18 08:30,18,1587,1591.5,1585,1586.5,3769
20121101|2012-07-18 09:00,18,1586.75,1591.5,1586.75,1591.25,2258
20121101|2012-07-18 09:30,18,1591.25,1604.5,1587.75,1597,18226
20121101|2012-07-18 10:00,18,1597,1599,1589.25,1590.5,9881
20121101|2012-07-18 10:30,18,1590.5,1595,1590.5,1592.25,5646
20121101|2012-07-18 11:00,18,1592.25,1594,1588.5,1590.25,7534
20121101|2012-07-18 11:30,18,1590.25,1599,1589,1597,7573
20121101|2012-07-18 12:00,18,1597.25,1609.5,1596.25,1604.5,13563
20121101|2012-07-18 12:30,18,1604,1613.25,1603.25,1610.5,7891
20121101|2012-07-18 13:00,18,1610.5,1614.5,1609.5,1614,5347
20121101|2012-07-18 13:30,18,1614,1622,1614,1620.5,10928
20121101|2012-07-18 17:00,19,1620.5,1621.25,1616.25,1616.75,1734
20121101|2012-07-18 17:30,19,1616.75,1623,1615.25,1621.5,735
20121101|2012-07-18 18:00,19,1621.5,1624,1617.75,1619.25,510
20121101|2012-07-18 18:30,19,1619.25,1621.25,1618,1619,297
20121101|2012-07-18 19:00,19,1619.25,1620,1618,1618.75,209
20121101|2012-07-18 19:30,19,1619,1619.25,1615,1617.5,569
20121101|2012-07-18 20:00,19,1617,1619.75,1613.5,1617,1934
20121101|2012-07-18 20:30,19,1617.25,1623.5,1616.75,1621,1732
20121101|2012-07-18 21:00,19,1621.25,1623,1619.75,1620.75,601
20121101|2012-07-18 21:30,19,1621,1623.5,1618.25,1619.5,529
20121101|2012-07-18 22:00,19,1619.5,1622,1617.25,1621.25,796
20121101|2012-07-18 22:30,19,1621.5,1621.75,1620.25,1621,97
20121101|2012-07-18 23:00,19,1621.25,1622,1621,1621.5,49
20121101|2012-07-18 23:30,19,1622,1625,1621.5,1624.5,254
20121101|2012-07-19 00:00,19,1624.75,1631.5,1624.75,1630.25,921
20121101|2012-07-19 00:30,19,1630.25,1631,1626,1626.5,1753
20121101|2012-07-19 01:00,19,1626.75,1629,1625.75,1628.75,266
20121101|2012-07-19 01:30,19,1628.75,1632,1626.5,1632,606
20121101|2012-07-19 02:00,19,1632,1638.5,1631.25,1638.5,1691
20121101|2012-07-19 02:30,19,1638.25,1644.5,1638,1641,1291
20121101|2012-07-19 03:00,19,1641,1641.75,1640,1640.75,803
20121101|2012-07-19 03:30,19,1641,1642.5,1640.75,1641.5,736
20121101|2012-07-19 04:00,19,1641.5,1643.25,1641.25,1643,1167
20121101|2012-07-19 04:30,19,1642.75,1645.5,1642,1642.75,1118
20121101|2012-07-19 05:00,19,1642.75,1647,1642.5,1646.5,780
20121101|2012-07-19 05:30,19,1646.75,1650.5,1646.25,1649.5,1302
20121101|2012-07-19 06:00,19,1649.25,1650.75,1646.25,1649,1483
20121101|2012-07-19 06:30,19,1648.75,1651.25,1646.25,1646.5,1864
20121101|2012-07-19 07:00,19,1646.5,1649.5,1645,1647.75,1334
20121101|2012-07-19 07:30,19,1647.75,1649,1641.5,1645.5,2740
20121101|2012-07-19 08:00,19,1645.5,1647.75,1641.5,1647.5,2243
20121101|2012-07-19 08:30,19,1647.5,1673.75,1647.25,1669.25,13202
20121101|2012-07-19 09:00,19,1669.5,1671.25,1652.25,1655,11015
20121101|2012-07-19 09:30,19,1655,1656.75,1628.5,1637.25,34170
20121101|2012-07-19 10:00,19,1637.25,1649.25,1633.5,1647.5,13633
20121101|2012-07-19 10:30,19,1647.75,1654,1637.5,1651.75,9895
20121101|2012-07-19 11:00,19,1651.75,1655.5,1645.25,1646.75,7470
20121101|2012-07-19 11:30,19,1647.5,1648.75,1643,1646,5470
20121101|2012-07-19 12:00,19,1646,1656,1644.75,1655.5,5617
20121101|2012-07-19 12:30,19,1655.5,1656.75,1650,1652.75,4990
20121101|2012-07-19 13:00,19,1652.5,1657.5,1647,1654,5585
20121101|2012-07-19 13:30,19,1654.25,1664,1649,1649.75,10739
20121101|2012-07-19 17:00,20,1652,1659,1648,1656,1714
20121101|2012-07-19 17:30,20,1656,1659,1653.75,1656.75,444
20121101|2012-07-19 18:00,20,1657.25,1658,1654.25,1655.25,323
20121101|2012-07-19 18:30,20,1655.25,1658.5,1655.25,1657,290
20121101|2012-07-19 19:00,20,1657.75,1658.75,1657.25,1657.75,172
20121101|2012-07-19 19:30,20,1657.75,1658,1648.5,1648.5,908
20121101|2012-07-19 20:00,20,1648.75,1652.5,1647,1647.75,2823
20121101|2012-07-19 20:30,20,1648.5,1651.75,1645,1650.25,1868
20121101|2012-07-19 21:00,20,1650.25,1651.5,1648.75,1650.5,318
20121101|2012-07-19 21:30,20,1651,1654.5,1648,1649,1240
20121101|2012-07-19 22:00,20,1648,1650.5,1647,1649.5,435
20121101|2012-07-19 22:30,20,1649.5,1652.75,1649.5,1652.75,143
20121101|2012-07-19 23:00,20,1652.75,1656.5,1651.75,1655.5,298
20121101|2012-07-19 23:30,20,1655.25,1656,1652.5,1653,215
20121101|2012-07-20 00:00,20,1653.25,1653.75,1652.75,1653.25,54
20121101|2012-07-20 00:30,20,1652.75,1656,1652,1655.75,317
20121101|2012-07-20 01:00,20,1655.75,1664.5,1655.75,1663.5,1399
20121101|2012-07-20 01:30,20,1663.75,1667.5,1661.5,1666.75,1163
20121101|2012-07-20 02:00,20,1666.25,1669,1663.75,1668,527
20121101|2012-07-20 02:30,20,1667.75,1669,1666.5,1668,1082
20121101|2012-07-20 03:00,20,1668,1682.75,1668,1680.75,2602
20121101|2012-07-20 03:30,20,1681,1682,1675,1676,826
20121101|2012-07-20 04:00,20,1676,1676,1672.25,1674.75,629
20121101|2012-07-20 04:30,20,1674.75,1678,1673.5,1675.75,626
20121101|2012-07-20 05:00,20,1677,1677,1669.75,1671.5,777
20121101|2012-07-20 05:30,20,1671.5,1678,1671.25,1676.25,673
20121101|2012-07-20 06:00,20,1675.75,1677.75,1674.25,1677,453
20121101|2012-07-20 06:30,20,1676.75,1677,1672.25,1673.25,888
20121101|2012-07-20 07:00,20,1673.5,1675,1671.5,1673.5,1217
20121101|2012-07-20 07:30,20,1673.75,1685.75,1673.5,1680.5,2654
20121101|2012-07-20 08:00,20,1680.5,1690.25,1679.75,1682,4352
20121101|2012-07-20 08:30,20,1682.5,1684.25,1674,1678.75,4153
20121101|2012-07-20 09:00,20,1679,1681.25,1675.25,1676.5,3666
20121101|2012-07-20 09:30,20,1676.75,1688,1675.25,1686.75,15507
20121101|2012-07-20 10:00,20,1686.25,1689,1684.5,1686.25,8666
20121101|2012-07-20 10:30,20,1686,1691,1684.25,1684.5,9763
20121101|2012-07-20 11:00,20,1684.75,1685.25,1678.5,1678.75,9334
20121101|2012-07-20 11:30,20,1679.25,1681,1668,1677.75,15594
20121101|2012-07-20 12:00,20,1677.5,1682.75,1675.25,1682,7981
20121101|2012-07-20 12:30,20,1682.25,1685.25,1679,1683.25,6266
20121101|2012-07-20 13:00,20,1682.75,1686.5,1680,1685.75,4394
20121101|2012-07-20 13:30,20,1685.5,1688,1679,1687.25,10155
20121101|2012-07-22 17:00,23,1690.75,1691.5,1651.25,1663.5,9426
20121101|2012-07-22 17:30,23,1663.75,1674,1661,1673.25,2785
20121101|2012-07-22 18:00,23,1673.5,1673.75,1666.25,1668.25,1067
20121101|2012-07-22 18:30,23,1668,1672,1667.5,1669.25,572
20121101|2012-07-22 19:00,23,1669.75,1670.5,1666.25,1666.25,591
20121101|2012-07-22 19:30,23,1666.25,1666.25,1655,1655,2601
20121101|2012-07-22 20:00,23,1655,1664,1652.5,1663.75,3695
20121101|2012-07-22 20:30,23,1663.5,1666,1660.5,1663,1023
20121101|2012-07-22 21:00,23,1662.5,1664,1661.75,1661.75,433
20121101|2012-07-22 21:30,23,1662,1663.25,1656.5,1659.75,1099
20121101|2012-07-22 22:00,23,1659.5,1663.25,1658.75,1662.25,485
20121101|2012-07-22 22:30,23,1662.25,1664.75,1662.25,1663,126
20121101|2012-07-22 23:00,23,1662.75,1663.25,1661.75,1663,79
20121101|2012-07-22 23:30,23,1663,1664,1663,1663,103
20121101|2012-07-23 00:00,23,1663,1666.5,1663,1665.75,384
20121101|2012-07-23 00:30,23,1665.75,1666.5,1663,1663.25,349
20121101|2012-07-23 01:00,23,1664.25,1666.5,1661.75,1665,529
20121101|2012-07-23 01:30,23,1664.75,1669.75,1663.75,1668,804
20121101|2012-07-23 02:00,23,1667.5,1668,1665.25,1665.5,338
20121101|2012-07-23 02:30,23,1666,1668,1664.75,1666,330
20121101|2012-07-23 03:00,23,1665.75,1668,1665.75,1666,312
20121101|2012-07-23 03:30,23,1665.75,1666,1655.5,1657.25,1707
20121101|2012-07-23 04:00,23,1657,1658.5,1654,1654,798
20121101|2012-07-23 04:30,23,1654,1654.75,1635,1649.75,5642
20121101|2012-07-23 05:00,23,1649.75,1651,1640,1642,1757
20121101|2012-07-23 05:30,23,1641.5,1649,1636.5,1648.75,1469
20121101|2012-07-23 06:00,23,1648.75,1649.5,1643,1644,1040
20121101|2012-07-23 06:30,23,1644,1646.5,1643.5,1645.75,757
20121101|2012-07-23 07:00,23,1646,1652.75,1639.5,1643.75,2365
20121101|2012-07-23 07:30,23,1643.5,1649.5,1643.25,1647.25,1390
20121101|2012-07-23 08:00,23,1647.25,1650,1644,1644.25,1721
20121101|2012-07-23 08:30,23,1644.25,1645.75,1641.5,1642.75,1667
20121101|2012-07-23 09:00,23,1642.5,1643.75,1635,1643.25,4312
20121101|2012-07-23 09:30,23,1643.25,1648.25,1638,1641.75,15647
20121101|2012-07-23 10:00,23,1641.5,1648.25,1639,1645.75,15737
20121101|2012-07-23 10:30,23,1645.75,1648,1640,1647.75,7901
20121101|2012-07-23 11:00,23,1648,1652.25,1636,1641,12433
20121101|2012-07-23 11:30,23,1641.25,1643.25,1637,1637.75,5118
20121101|2012-07-23 12:00,23,1637.75,1639.5,1619,1620.75,22209
20121101|2012-07-23 12:30,23,1620.75,1623.75,1616.25,1622.5,14678
20121101|2012-07-23 13:00,23,1622.5,1628,1620.5,1626.25,5844
20121101|2012-07-23 13:30,23,1626.5,1626.75,1616.25,1620.5,6941
20121101|2012-07-23 17:00,24,1624.25,1628,1617.75,1623,2443
20121101|2012-07-23 17:30,24,1622.75,1623.25,1587.25,1590.25,6315
20121101|2012-07-23 18:00,24,1590.25,1591.75,1583.5,1589,4921
20121101|2012-07-23 18:30,24,1589.25,1590.75,1582.25,1586.75,2170
20121101|2012-07-23 19:00,24,1587,1588.75,1581.5,1582.25,1157
20121101|2012-07-23 19:30,24,1582.5,1584.5,1567.25,1570,5578
20121101|2012-07-23 20:00,24,1570.25,1586,1570,1584,4855
20121101|2012-07-23 20:30,24,1583.75,1585.75,1580.25,1582.5,1009
20121101|2012-07-23 21:00,24,1582.5,1584,1581,1583.5,392
20121101|2012-07-23 21:30,24,1583.25,1591.75,1583.25,1591.5,1657
20121101|2012-07-23 22:00,24,1591.5,1596.75,1591,1593.75,1695
20121101|2012-07-23 22:30,24,1594.25,1595.75,1592,1594.5,402
20121101|2012-07-23 23:00,24,1594.5,1596.25,1593,1595,409
20121101|2012-07-23 23:30,24,1595.25,1595.75,1594.25,1595,230
20121101|2012-07-24 00:00,24,1594.75,1595.75,1594.25,1595,177
20121101|2012-07-24 00:30,24,1595.25,1597.75,1590.75,1590.75,872
20121101|2012-07-24 01:00,24,1590.75,1591,1582.25,1586.5,1370
20121101|2012-07-24 01:30,24,1586.5,1589,1585,1588,980
20121101|2012-07-24 02:00,24,1588.25,1588.5,1582.5,1583,655
20121101|2012-07-24 02:30,24,1583,1584,1576.75,1579.75,1372
20121101|2012-07-24 03:00,24,1579.75,1589.5,1579.75,1589,1329
20121101|2012-07-24 03:30,24,1588.5,1589,1580.5,1581.25,794
20121101|2012-07-24 04:00,24,1580.75,1587.5,1579.5,1587.5,955
20121101|2012-07-24 04:30,24,1587.25,1587.5,1583.5,1585.5,1062
20121101|2012-07-24 05:00,24,1585.25,1588.25,1584.5,1588.25,848
20121101|2012-07-24 05:30,24,1588,1589.5,1586,1589.5,527
20121101|2012-07-24 06:00,24,1589.25,1595,1589,1590.25,1310
20121101|2012-07-24 06:30,24,1590.25,1593.25,1586.25,1591.25,1039
20121101|2012-07-24 07:00,24,1591.5,1591.5,1586.5,1586.75,1126
20121101|2012-07-24 07:30,24,1586.75,1589.5,1581.5,1582.75,2271
20121101|2012-07-24 08:00,24,1582.75,1586.25,1582.75,1586,1323
20121101|2012-07-24 08:30,24,1586,1586,1576,1576,3807
20121101|2012-07-24 09:00,24,1576,1577.25,1562.5,1569.25,13235
20121101|2012-07-24 09:30,24,1569.5,1577.25,1569.25,1571.25,19890
20121101|2012-07-24 10:00,24,1571.5,1574,1568,1570.75,11416
20121101|2012-07-24 10:30,24,1570.75,1571.5,1552.25,1552.25,17771
20121101|2012-07-24 11:00,24,1552.25,1552.25,1552.25,1552.25,871
20121101|2012-07-24 11:30,24,1552.25,1552.25,1552.25,1552.25,153
20121101|2012-07-24 12:00,24,1552.25,1559.25,1552.25,1557.25,12343
20121101|2012-07-24 12:30,24,1557,1566,1556.5,1565.5,9184
20121101|2012-07-24 13:00,24,1565.5,1573.75,1562.5,1570.25,8495
20121101|2012-07-24 13:30,24,1570.25,1574.5,1565.5,1566.25,10928
20121101|2012-07-24 17:00,25,1569.25,1577,1567.25,1570.75,2929
20121101|2012-07-24 17:30,25,1571,1571.5,1556.25,1560,1438
20121101|2012-07-24 18:00,25,1560.5,1562.25,1555.25,1558.25,797
20121101|2012-07-24 18:30,25,1557.25,1557.75,1540,1541,3851
20121101|2012-07-24 19:00,25,1541.25,1548,1538,1542,3482
20121101|2012-07-24 19:30,25,1542.5,1545.75,1536,1544.25,1802
20121101|2012-07-24 20:00,25,1544.5,1560,1544.25,1559.25,5280
20121101|2012-07-24 20:30,25,1559,1562,1557.25,1560.5,1867
20121101|2012-07-24 21:00,25,1561,1562,1560.25,1561.25,758
20121101|2012-07-24 21:30,25,1561.5,1568.25,1561,1568,1573
20121101|2012-07-24 22:00,25,1567.75,1573,1562,1572.5,1593
20121101|2012-07-24 22:30,25,1572,1572,1564,1566,705
20121101|2012-07-24 23:00,25,1566,1568.75,1566,1568,307
20121101|2012-07-24 23:30,25,1568.5,1569,1567.5,1568.5,183
20121101|2012-07-25 00:00,25,1568.75,1568.75,1566.5,1568,278
20121101|2012-07-25 00:30,25,1568,1569.75,1566.25,1569.25,613
20121101|2012-07-25 01:00,25,1569.25,1569.5,1565,1565.25,603
20121101|2012-07-25 01:30,25,1565.5,1565.5,1554.5,1555,3101
20121101|2012-07-25 02:00,25,1555,1562.25,1555,1560,1013
20121101|2012-07-25 02:30,25,1560.75,1561.5,1553.5,1558.5,963
20121101|2012-07-25 03:00,25,1558.25,1563.25,1556.5,1562.5,308
20121101|2012-07-25 03:30,25,1562,1569.5,1561.25,1569,1082
20121101|2012-07-25 04:00,25,1569.5,1569.5,1563.75,1566.5,1546
20121101|2012-07-25 04:30,25,1566.75,1569.5,1565.75,1569.5,704
20121101|2012-07-25 05:00,25,1569.5,1574.5,1569.25,1572.5,1323
20121101|2012-07-25 05:30,25,1572.5,1589,1572.5,1580.5,3533
20121101|2012-07-25 06:00,25,1580.75,1583.75,1571.5,1576.75,2341
20121101|2012-07-25 06:30,25,1576.75,1579.5,1575.5,1577.5,756
20121101|2012-07-25 07:00,25,1578.75,1588,1578,1587.25,1794
20121101|2012-07-25 07:30,25,1587.5,1596,1586.25,1589,5496
20121101|2012-07-25 08:00,25,1588.75,1604.5,1587.25,1604.5,7405
20121101|2012-07-25 08:30,25,1604.5,1609.5,1602.5,1607.75,5355
20121101|2012-07-25 09:00,25,1607.75,1619.25,1606.5,1607,8614
20121101|2012-07-25 09:30,25,1607.25,1608.75,1594.75,1602.5,20910
20121101|2012-07-25 10:00,25,1602.75,1611,1602.5,1606.75,10413
20121101|2012-07-25 10:30,25,1606.75,1612.5,1606.5,1611.5,6004
20121101|2012-07-25 11:00,25,1611.75,1619,1611,1618.75,7920
20121101|2012-07-25 11:30,25,1619,1620,1612.75,1613.5,7996
20121101|2012-07-25 12:00,25,1613.75,1617.5,1611.5,1613,4045
20121101|2012-07-25 12:30,25,1612.75,1617,1610.25,1611.75,3500
20121101|2012-07-25 13:00,25,1612,1621,1610.75,1617,5615
20121101|2012-07-25 13:30,25,1617,1624,1611.25,1615,10856
20121101|2012-07-25 17:00,26,1610.25,1614,1595.75,1598.5,4052
20121101|2012-07-25 17:30,26,1598.75,1601.5,1595,1596.25,1069
20121101|2012-07-25 18:00,26,1596.75,1600.5,1595.5,1597.75,816
20121101|2012-07-25 18:30,26,1597.75,1599.75,1592.5,1595.5,668
20121101|2012-07-25 19:00,26,1595.75,1595.75,1591.25,1591.5,1723
20121101|2012-07-25 19:30,26,1591.25,1598.75,1590.5,1593.5,1022
20121101|2012-07-25 20:00,26,1592.75,1594,1585.25,1588,3299
20121101|2012-07-25 20:30,26,1588.25,1589.75,1581.75,1584.5,1772
20121101|2012-07-25 21:00,26,1584.75,1587,1582.25,1585,565
20121101|2012-07-25 21:30,26,1585.25,1586,1582,1584,794
20121101|2012-07-25 22:00,26,1584,1586.75,1582,1584,579
20121101|2012-07-25 22:30,26,1583.5,1584.5,1582.25,1583.5,186
20121101|2012-07-25 23:00,26,1583.5,1586,1583.5,1586,185
20121101|2012-07-25 23:30,26,1585.5,1586,1583.25,1585.5,180
20121101|2012-07-26 00:00,26,1585.75,1592.5,1585.5,1591.5,957
20121101|2012-07-26 00:30,26,1591.25,1592.75,1589.25,1592,640
20121101|2012-07-26 01:00,26,1592,1598,1588.5,1592,1648
20121101|2012-07-26 01:30,26,1592.75,1592.75,1588,1590.5,710
20121101|2012-07-26 02:00,26,1590.5,1599.5,1590,1597.25,936
20121101|2012-07-26 02:30,26,1597,1598.75,1595.25,1595.25,298
20121101|2012-07-26 03:00,26,1596,1597,1593,1595.5,379
20121101|2012-07-26 03:30,26,1596.25,1599,1596,1598,346
20121101|2012-07-26 04:00,26,1598,1599.25,1592,1595.75,1072
20121101|2012-07-26 04:30,26,1596,1596,1586.25,1588.5,1147
20121101|2012-07-26 05:00,26,1588.5,1590.75,1587,1590.75,575
20121101|2012-07-26 05:30,26,1590.75,1591.75,1587.75,1588.25,795
20121101|2012-07-26 06:00,26,1588.25,1595,1588,1593.25,993
20121101|2012-07-26 06:30,26,1594,1600,1593.75,1599.25,1373
20121101|2012-07-26 07:00,26,1598.75,1615,1597.25,1608,5165
20121101|2012-07-26 07:30,26,1607.5,1612.25,1600,1603.75,2955
20121101|2012-07-26 08:00,26,1603.25,1608.75,1602.5,1606,2083
20121101|2012-07-26 08:30,26,1606.25,1610,1600.25,1602.5,2910
20121101|2012-07-26 09:00,26,1602.75,1603,1587,1587.25,5758
20121101|2012-07-26 09:30,26,1587,1604,1586.25,1597.75,13275
20121101|2012-07-26 10:00,26,1598,1601.5,1593,1597.5,5219
20121101|2012-07-26 10:30,26,1597.25,1601.75,1592.25,1594.75,6578
20121101|2012-07-26 11:00,26,1594.75,1597,1591.75,1592.75,4020
20121101|2012-07-26 11:30,26,1592.75,1598,1592,1597,3283
20121101|2012-07-26 12:00,26,1597.25,1599.5,1589.25,1590.5,4359
20121101|2012-07-26 12:30,26,1590.25,1590.75,1570.75,1573.5,15831
20121101|2012-07-26 13:00,26,1573.5,1581.5,1571.75,1577.5,6179
20121101|2012-07-26 13:30,26,1577.75,1577.75,1561.5,1566.25,13273
20121101|2012-07-26 17:00,27,1565.5,1570.75,1550.75,1565.5,3238
20121101|2012-07-26 17:30,27,1564.75,1565.75,1560,1560,501
20121101|2012-07-26 18:00,27,1560,1564,1559.25,1562.5,697
20121101|2012-07-26 18:30,27,1563.5,1564,1557,1557.25,888
20121101|2012-07-26 19:00,27,1557.25,1558.5,1556.75,1558.5,397
20121101|2012-07-26 19:30,27,1558,1567.5,1557.5,1566.75,1190
20121101|2012-07-26 20:00,27,1566.75,1582.5,1566.75,1579.75,3903
20121101|2012-07-26 20:30,27,1579.5,1580,1571,1576.75,1191
20121101|2012-07-26 21:00,27,1576,1576.25,1566.25,1570.5,1084
20121101|2012-07-26 21:30,27,1570.75,1574.25,1569,1571.5,1276
20121101|2012-07-26 22:00,27,1571.5,1572.75,1566.25,1569.25,602
20121101|2012-07-26 22:30,27,1569.25,1570.75,1568.5,1570,142
20121101|2012-07-26 23:00,27,1569.75,1572,1569,1569,245
20121101|2012-07-26 23:30,27,1569,1571.75,1566.25,1569.75,507
20121101|2012-07-27 00:00,27,1569.75,1570,1566.5,1570,65
20121101|2012-07-27 00:30,27,1570.25,1574.5,1568.25,1574.5,523
20121101|2012-07-27 01:00,27,1574.5,1579,1572.25,1578.5,736
20121101|2012-07-27 01:30,27,1578.5,1584,1578.25,1583,1133
20121101|2012-07-27 02:00,27,1582.5,1582.5,1577.5,1579.25,882
20121101|2012-07-27 02:30,27,1579,1584.75,1579,1584.25,725
20121101|2012-07-27 03:00,27,1584.5,1586,1582.75,1586,714
20121101|2012-07-27 03:30,27,1585.5,1586,1581.75,1584.25,343
20121101|2012-07-27 04:00,27,1584,1585.5,1582,1584.5,368
20121101|2012-07-27 04:30,27,1584.5,1593,1584.5,1592.25,1274
20121101|2012-07-27 05:00,27,1591.75,1594.75,1590.25,1591.75,851
20121101|2012-07-27 05:30,27,1591.25,1593,1587.25,1592.25,761
20121101|2012-07-27 06:00,27,1592.5,1593.25,1588.25,1588.25,467
20121101|2012-07-27 06:30,27,1588.5,1588.75,1573.5,1579.25,1889
20121101|2012-07-27 07:00,27,1580,1587.25,1579.75,1587,1160
20121101|2012-07-27 07:30,27,1587,1587.25,1584.5,1587,798
20121101|2012-07-27 08:00,27,1587.25,1594.75,1587,1593.5,2131
20121101|2012-07-27 08:30,27,1593.5,1597,1589.25,1596,2540
20121101|2012-07-27 09:00,27,1596,1609,1596,1604.25,8549
20121101|2012-07-27 09:30,27,1604.75,1612,1596,1608.5,18274
20121101|2012-07-27 10:00,27,1608.5,1610.5,1604.25,1609.75,6023
20121101|2012-07-27 10:30,27,1609.5,1609.75,1601,1607.75,7719
20121101|2012-07-27 11:00,27,1607.75,1608.5,1604.25,1605.25,3882
20121101|2012-07-27 11:30,27,1605.5,1606.75,1601.25,1602.5,3945
20121101|2012-07-27 12:00,27,1602.25,1605.75,1598.75,1605.25,3670
20121101|2012-07-27 12:30,27,1605,1607.75,1603.5,1607,4190
20121101|2012-07-27 13:00,27,1607,1609.25,1597.5,1598.75,6057
20121101|2012-07-27 13:30,27,1599,1603,1597,1601.5,7903
20121101|2012-07-29 17:00,30,1620.25,1641.75,1617.5,1637.5,6888
20121101|2012-07-29 17:30,30,1637.5,1646.75,1637.5,1642.5,1911
20121101|2012-07-29 18:00,30,1642.5,1643,1636,1638.75,973
20121101|2012-07-29 18:30,30,1639.25,1639.5,1635.5,1637.5,809
20121101|2012-07-29 19:00,30,1637.75,1639.75,1636.75,1639.75,439
20121101|2012-07-29 19:30,30,1639.5,1643,1638.75,1639,1020
20121101|2012-07-29 20:00,30,1638.75,1639.5,1630.75,1639,4621
20121101|2012-07-29 20:30,30,1638.75,1640,1636.5,1638,702
20121101|2012-07-29 21:00,30,1638,1643,1637.75,1642,678
20121101|2012-07-29 21:30,30,1642,1642.5,1637,1639,829
20121101|2012-07-29 22:00,30,1639,1639.25,1634.5,1635,786
20121101|2012-07-29 22:30,30,1635,1637.5,1634.75,1636.5,220
20121101|2012-07-29 23:00,30,1636.75,1640,1635.75,1639.5,153
20121101|2012-07-29 23:30,30,1639.5,1640,1638.5,1639.5,49
20121101|2012-07-30 00:00,30,1639.5,1641,1637.5,1638.25,151
20121101|2012-07-30 00:30,30,1638,1638.75,1636.25,1637.25,122
20121101|2012-07-30 01:00,30,1637.25,1638.5,1632,1634,824
20121101|2012-07-30 01:30,30,1634.25,1641.75,1632,1641,762
20121101|2012-07-30 02:00,30,1641,1641.75,1634.25,1634.75,695
20121101|2012-07-30 02:30,30,1634.75,1636.75,1631.25,1632.5,1059
20121101|2012-07-30 03:00,30,1633,1633,1631.75,1633,213
20121101|2012-07-30 03:30,30,1633,1633,1631,1632.5,423
20121101|2012-07-30 04:00,30,1632.5,1635.25,1631.5,1634,304
20121101|2012-07-30 04:30,30,1634,1643.5,1633.5,1643,891
20121101|2012-07-30 05:00,30,1643.25,1643.5,1640.25,1640.75,405
20121101|2012-07-30 05:30,30,1640.75,1641,1638.5,1641,379
20121101|2012-07-30 06:00,30,1640.75,1645,1640.5,1645,560
20121101|2012-07-30 06:30,30,1644.25,1645,1643.25,1644.75,466
20121101|2012-07-30 07:00,30,1645,1645,1639.5,1641.5,767
20121101|2012-07-30 07:30,30,1641,1648,1641,1647.5,1477
20121101|2012-07-30 08:00,30,1647.25,1647.25,1643,1645.25,1458
20121101|2012-07-30 08:30,30,1645,1646.25,1641.25,1641.5,1855
20121101|2012-07-30 09:00,30,1641.5,1644.75,1637.5,1638,2031
20121101|2012-07-30 09:30,30,1638,1645,1637,1639.5,13451
20121101|2012-07-30 10:00,30,1639.25,1640.75,1635,1635.5,6059
20121101|2012-07-30 10:30,30,1635.5,1636.75,1631.5,1636.25,7225
20121101|2012-07-30 11:00,30,1636.5,1639,1634.25,1638.75,4631
20121101|2012-07-30 11:30,30,1639,1639,1634,1637.25,4010
20121101|2012-07-30 12:00,30,1637.5,1641.25,1634.75,1640.75,4803
20121101|2012-07-30 12:30,30,1641,1647.5,1640.75,1643.25,8044
20121101|2012-07-30 13:00,30,1643.25,1645.5,1643,1644.25,3583
20121101|2012-07-30 13:30,30,1644.5,1646,1642,1644.25,4968
20121101|2012-07-30 17:00,31,1630,1649.25,1629.75,1649,6044
20121101|2012-07-30 17:30,31,1649,1649.25,1643,1646,1012
20121101|2012-07-30 18:00,31,1645.75,1647,1643.5,1644.5,415
20121101|2012-07-30 18:30,31,1644.75,1649,1644.5,1646.75,411
20121101|2012-07-30 19:00,31,1646.5,1646.5,1636.5,1638.5,960
20121101|2012-07-30 19:30,31,1639,1639.5,1634.25,1634.75,937
20121101|2012-07-30 20:00,31,1635,1638.25,1633.25,1638,1438
20121101|2012-07-30 20:30,31,1637.75,1639.75,1635.75,1637.5,515
20121101|2012-07-30 21:00,31,1637.5,1642.5,1636.25,1638,663
20121101|2012-07-30 21:30,31,1638.25,1640.25,1635,1636.5,881
20121101|2012-07-30 22:00,31,1636.5,1641.25,1635.75,1638.25,869
20121101|2012-07-30 22:30,31,1638.5,1640,1638.25,1638.75,54
20121101|2012-07-30 23:00,31,1639.5,1640,1638.75,1639.75,21
20121101|2012-07-30 23:30,31,1640,1640,1639,1639.5,54
20121101|2012-07-31 00:00,31,1639.5,1640,1639,1639.5,148
20121101|2012-07-31 00:30,31,1639.75,1642.75,1639.25,1641.5,1304
20121101|2012-07-31 01:00,31,1641.25,1644,1639.25,1639.75,730
20121101|2012-07-31 01:30,31,1639.75,1645.75,1639.75,1644.5,705
20121101|2012-07-31 02:00,31,1644,1645.75,1644,1644.25,578
20121101|2012-07-31 02:30,31,1644.25,1645.75,1644.25,1645.75,292
20121101|2012-07-31 03:00,31,1645.75,1647.75,1645.75,1646.75,583
20121101|2012-07-31 03:30,31,1647,1647.75,1644.5,1646,789
20121101|2012-07-31 04:00,31,1646.25,1652.5,1646,1649.75,828
20121101|2012-07-31 04:30,31,1649.5,1656.25,1648.5,1655.5,1390
20121101|2012-07-31 05:00,31,1655.75,1658.5,1655,1658.25,676
20121101|2012-07-31 05:30,31,1658,1661.5,1657,1661.5,657
20121101|2012-07-31 06:00,31,1661,1663.25,1658.75,1661.25,868
20121101|2012-07-31 06:30,31,1660.75,1662,1658.5,1658.5,438
20121101|2012-07-31 07:00,31,1658.75,1659.75,1655.5,1658,1015
20121101|2012-07-31 07:30,31,1657.75,1659.25,1656.75,1658.5,515
20121101|2012-07-31 08:00,31,1658.75,1659,1647.5,1653,2741
20121101|2012-07-31 08:30,31,1652.75,1657.75,1651.5,1653.25,1992
20121101|2012-07-31 09:00,31,1653.5,1655.5,1645.25,1646,3805
20121101|2012-07-31 09:30,31,1645.75,1649.75,1632.25,1647,19823
20121101|2012-07-31 10:00,31,1646.75,1658.25,1644.5,1655,10022
20121101|2012-07-31 10:30,31,1654.75,1655.75,1651.25,1651.75,4554
20121101|2012-07-31 11:00,31,1651.75,1652,1642.75,1646.75,9517
20121101|2012-07-31 11:30,31,1646.75,1652,1639.5,1645.5,9962
20121101|2012-07-31 12:00,31,1645.25,1647.5,1640.25,1647.25,3418
20121101|2012-07-31 12:30,31,1647,1649.5,1639.75,1640.25,3741
20121101|2012-07-31 13:00,31,1640.25,1646,1635,1636.75,9254
20121101|2012-07-31 13:30,31,1636.75,1648,1635,1640,11380
20121101|2012-07-31 17:00,1,1641.25,1652.75,1641,1650,2627
20121101|2012-07-31 17:30,1,1650,1656,1650,1654.25,1231
20121101|2012-07-31 18:00,1,1654.25,1658.5,1653.25,1656.5,810
20121101|2012-07-31 18:30,1,1656.5,1658.5,1656,1658.5,511
20121101|2012-07-31 19:00,1,1657.5,1657.75,1654,1656,674
20121101|2012-07-31 19:30,1,1656,1658,1654.75,1656.5,562
20121101|2012-07-31 20:00,1,1656.75,1657.25,1652.75,1656.25,1806
20121101|2012-07-31 20:30,1,1656.5,1657.75,1655,1655.75,688
20121101|2012-07-31 21:00,1,1655.5,1656.5,1654.75,1656,274
20121101|2012-07-31 21:30,1,1656,1658,1655.75,1657,494
20121101|2012-07-31 22:00,1,1657,1660,1656.75,1658,958
20121101|2012-07-31 22:30,1,1658,1658,1656.5,1657.25,115
20121101|2012-07-31 23:00,1,1657.25,1657.75,1656.75,1657.25,53
20121101|2012-07-31 23:30,1,1657.5,1657.75,1657,1657.25,48
20121101|2012-08-01 00:00,1,1657.75,1657.75,1657,1657.5,34
20121101|2012-08-01 00:30,1,1657.5,1659,1656.75,1658,492
20121101|2012-08-01 01:00,1,1657.75,1658.25,1655.25,1656.25,475
20121101|2012-08-01 01:30,1,1656.5,1656.5,1645.5,1648.5,3412
20121101|2012-08-01 02:00,1,1649,1650.75,1645.5,1648.5,561
20121101|2012-08-01 02:30,1,1648.5,1654,1648.25,1648.25,852
20121101|2012-08-01 03:00,1,1649.25,1650.5,1648.5,1650,241
20121101|2012-08-01 03:30,1,1649,1649.5,1646,1646.5,334
20121101|2012-08-01 04:00,1,1646.25,1646.5,1640,1640.75,1687
20121101|2012-08-01 04:30,1,1641,1641.25,1622.5,1626,5071
20121101|2012-08-01 05:00,1,1625.5,1634.75,1622.5,1633.75,1967
20121101|2012-08-01 05:30,1,1633.5,1634.75,1625.75,1628.25,1671
20121101|2012-08-01 06:00,1,1628,1628.5,1622.5,1624.75,1597
20121101|2012-08-01 06:30,1,1624,1630,1620,1629.5,2861
20121101|2012-08-01 07:00,1,1629.5,1630,1625,1626.5,1618
20121101|2012-08-01 07:30,1,1626.75,1630,1623,1630,1869
20121101|2012-08-01 08:00,1,1630,1635.5,1628,1628,2370
20121101|2012-08-01 08:30,1,1629,1632.75,1628.25,1632.5,1367
20121101|2012-08-01 09:00,1,1632.75,1634,1625.75,1627.25,3001
20121101|2012-08-01 09:30,1,1627,1636.25,1622,1627,13445
20121101|2012-08-01 10:00,1,1627,1629.75,1615,1616.5,14789
20121101|2012-08-01 10:30,1,1616.5,1616.5,1601.25,1609.5,21331
20121101|2012-08-01 11:00,1,1609.5,1610.25,1595.75,1605.75,12357
20121101|2012-08-01 11:30,1,1606,1617.25,1605.25,1609.5,8367
20121101|2012-08-01 12:00,1,1610,1614.75,1604.75,1611,5388
20121101|2012-08-01 12:30,1,1611,1612,1600,1600,7451
20121101|2012-08-01 13:00,1,1600.25,1614.5,1600,1610.5,5771
20121101|2012-08-01 13:30,1,1610.25,1630,1608.5,1629.75,9501
20121101|2012-08-01 14:00,1,1629.5,1629.5,1629.5,1629.5,1
20121101|2012-08-01 17:00,2,1636.75,1645.75,1632.25,1632.25,3835
20121101|2012-08-01 17:30,2,1632.5,1634.25,1628.25,1633,1296
20121101|2012-08-01 18:00,2,1632.75,1634,1629.5,1630,352
20121101|2012-08-01 18:30,2,1630,1630,1617.25,1623,1549
20121101|2012-08-01 19:00,2,1622.75,1623.5,1619.25,1621.5,353
20121101|2012-08-01 19:30,2,1621.5,1628.25,1616.25,1627.75,1015
20121101|2012-08-01 20:00,2,1627.5,1632,1623,1626.75,1776
20121101|2012-08-01 20:30,2,1627,1628.25,1616.5,1617.25,1176
20121101|2012-08-01 21:00,2,1617,1622.25,1616.5,1620.5,599
20121101|2012-08-01 21:30,2,1620.25,1623.5,1617.75,1618.75,407
20121101|2012-08-01 22:00,2,1618.75,1625,1618.5,1623.25,777
20121101|2012-08-01 22:30,2,1623.25,1625.25,1622.5,1624.5,138
20121101|2012-08-01 23:00,2,1623.75,1624.5,1623.5,1624.25,24
20121101|2012-08-01 23:30,2,1623.75,1625.5,1622.75,1624.75,138
20121101|2012-08-02 00:00,2,1624.5,1625,1623.75,1624,118
20121101|2012-08-02 00:30,2,1623.5,1625,1622.5,1624,196
20121101|2012-08-02 01:00,2,1624,1628.25,1622.75,1628.25,464
20121101|2012-08-02 01:30,2,1628.75,1628.75,1620.5,1623,1012
20121101|2012-08-02 02:00,2,1623.75,1628.25,1622.25,1627.5,305
20121101|2012-08-02 02:30,2,1627,1627.75,1621.5,1621.5,331
20121101|2012-08-02 03:00,2,1622.5,1623.25,1621,1623.25,457
20121101|2012-08-02 03:30,2,1622,1628.5,1620.75,1627.75,1086
20121101|2012-08-02 04:00,2,1628,1631.75,1626,1628.5,755
20121101|2012-08-02 04:30,2,1627.5,1628.75,1622.75,1626.5,377
20121101|2012-08-02 05:00,2,1627.25,1629.5,1616.75,1619.5,713
20121101|2012-08-02 05:30,2,1618.5,1622.25,1617.5,1617.75,741
20121101|2012-08-02 06:00,2,1617.75,1620,1616.25,1618.25,540
20121101|2012-08-02 06:30,2,1618.5,1627.5,1618,1621,1124
20121101|2012-08-02 07:00,2,1621.5,1626,1620.5,1625,808
20121101|2012-08-02 07:30,2,1624.25,1627.5,1607.25,1613,4402
20121101|2012-08-02 08:00,2,1613,1614,1604.25,1605,1974
20121101|2012-08-02 08:30,2,1605,1612.25,1601,1609,4432
20121101|2012-08-02 09:00,2,1609,1612,1608,1611,2620
20121101|2012-08-02 09:30,2,1611,1611.75,1595,1600.5,18133
20121101|2012-08-02 10:00,2,1600.25,1607.75,1600,1607.5,6713
20121101|2012-08-02 10:30,2,1607.25,1613,1607,1612.5,6844
20121101|2012-08-02 11:00,2,1612.25,1619.5,1611.75,1618.25,5960
20121101|2012-08-02 11:30,2,1618.25,1625,1613.75,1624.25,6452
20121101|2012-08-02 12:00,2,1624.5,1625.75,1620.75,1623.5,5537
20121101|2012-08-02 12:30,2,1623.25,1626.25,1620,1626.25,5369
20121101|2012-08-02 13:00,2,1626,1627,1621.5,1625.75,3010
20121101|2012-08-02 13:30,2,1625.5,1626,1611,1615.25,9157
20121101|2012-08-02 17:00,3,1617.25,1617.25,1609.25,1611,955
20121101|2012-08-02 17:30,3,1610.5,1612,1607,1607.5,418
20121101|2012-08-02 18:00,3,1607.5,1610,1607.5,1609,206
20121101|2012-08-02 18:30,3,1609.5,1609.75,1605.5,1607.75,276
20121101|2012-08-02 19:00,3,1607.75,1610,1606.5,1609,288
20121101|2012-08-02 19:30,3,1608.5,1611.5,1606.5,1611.5,270
20121101|2012-08-02 20:00,3,1611.5,1624.75,1610.5,1622.25,1908
20121101|2012-08-02 20:30,3,1622.5,1624.5,1621.5,1623.25,784
20121101|2012-08-02 21:00,3,1623,1624.25,1621.5,1622.75,603
20121101|2012-08-02 21:30,3,1623,1624.25,1622.25,1623.5,544
20121101|2012-08-02 22:00,3,1623.25,1623.25,1619.5,1621.25,420
20121101|2012-08-02 22:30,3,1621.25,1621.25,1619,1619.75,171
20121101|2012-08-02 23:00,3,1620,1620.75,1619.75,1619.75,57
20121101|2012-08-02 23:30,3,1619.75,1620,1618.5,1619.25,180
20121101|2012-08-03 00:00,3,1619.5,1619.75,1617,1619.25,119
20121101|2012-08-03 00:30,3,1619.75,1619.75,1606.5,1607.5,1695
20121101|2012-08-03 01:00,3,1607.25,1609.5,1602.25,1604,1987
20121101|2012-08-03 01:30,3,1604.5,1609.75,1603.5,1608.75,613
20121101|2012-08-03 02:00,3,1609,1611.75,1606,1611.5,389
20121101|2012-08-03 02:30,3,1611.75,1616,1611.5,1614.5,469
20121101|2012-08-03 03:00,3,1613.25,1616.5,1611.5,1613.5,248
20121101|2012-08-03 03:30,3,1612.75,1615.5,1611.5,1614.25,193
20121101|2012-08-03 04:00,3,1614,1619,1611.25,1618.75,334
20121101|2012-08-03 04:30,3,1619,1620.25,1614.5,1615.25,635
20121101|2012-08-03 05:00,3,1615.5,1616,1608.25,1609,580
20121101|2012-08-03 05:30,3,1609,1614.75,1608.75,1613.25,316
20121101|2012-08-03 06:00,3,1614,1614,1607.75,1610.5,506
20121101|2012-08-03 06:30,3,1610,1613.75,1609.25,1611.5,383
20121101|2012-08-03 07:00,3,1611,1615,1609.5,1614.75,563
20121101|2012-08-03 07:30,3,1614.75,1618.75,1612,1617.5,1440
20121101|2012-08-03 08:00,3,1617.5,1626,1617,1622.75,3241
20121101|2012-08-03 08:30,3,1622.5,1633.5,1622,1632,4640
20121101|2012-08-03 09:00,3,1631.75,1637.25,1629,1630.5,4355
20121101|2012-08-03 09:30,3,1631.25,1632.75,1624,1631.5,12305
20121101|2012-08-03 10:00,3,1631.5,1635.75,1627.5,1635,11035
20121101|2012-08-03 10:30,3,1635,1638.5,1629.25,1630.75,7391
20121101|2012-08-03 11:00,3,1631,1631.5,1623.25,1624.25,4490
20121101|2012-08-03 11:30,3,1624.75,1632,1622.25,1630.75,5215
20121101|2012-08-03 12:00,3,1630.75,1631.5,1627.75,1628,1833
20121101|2012-08-03 12:30,3,1628,1631.25,1627,1628,2932
20121101|2012-08-03 13:00,3,1628,1631.5,1628,1630.75,2264
20121101|2012-08-03 13:30,3,1630.5,1631.25,1624.25,1629,6038
20121101|2012-08-05 17:00,6,1601,1601.75,1575.75,1592.5,9921
20121101|2012-08-05 17:30,6,1592.5,1593,1588,1592.5,1208
20121101|2012-08-05 18:00,6,1592,1594.25,1589.25,1592.25,924
20121101|2012-08-05 18:30,6,1592.75,1595,1592.25,1595,715
20121101|2012-08-05 19:00,6,1595,1595,1592,1592.75,428
20121101|2012-08-05 19:30,6,1592.25,1595,1592,1595,864
20121101|2012-08-05 20:00,6,1595,1595,1590.25,1590.75,1424
20121101|2012-08-05 20:30,6,1590.75,1598,1590,1595.75,1504
20121101|2012-08-05 21:00,6,1596,1597.5,1595.25,1595.75,249
20121101|2012-08-05 21:30,6,1596.5,1596.75,1595.25,1596.75,345
20121101|2012-08-05 22:00,6,1596.5,1596.75,1592.5,1593.75,880
20121101|2012-08-05 22:30,6,1594.25,1595.75,1594,1594,93
20121101|2012-08-05 23:00,6,1593.75,1596.5,1591.25,1591.25,374
20121101|2012-08-05 23:30,6,1592,1592,1590.25,1590.5,193
20121101|2012-08-06 00:00,6,1591,1593.25,1591,1591.75,211
20121101|2012-08-06 00:30,6,1591.75,1595,1591,1594,513
20121101|2012-08-06 01:00,6,1593.5,1594.5,1592,1593,317
20121101|2012-08-06 01:30,6,1592.75,1597,1590.25,1596,1058
20121101|2012-08-06 02:00,6,1596,1597.5,1595,1597.5,296
20121101|2012-08-06 02:30,6,1597.5,1599.25,1596,1599,721
20121101|2012-08-06 03:00,6,1599.25,1599.25,1595.25,1595.75,329
20121101|2012-08-06 03:30,6,1595.75,1596.75,1595.25,1596.75,353
20121101|2012-08-06 04:00,6,1596,1596.25,1592.75,1593.75,466
20121101|2012-08-06 04:30,6,1593.5,1593.5,1591,1593,372
20121101|2012-08-06 05:00,6,1592.25,1594.75,1591,1594.75,555
20121101|2012-08-06 05:30,6,1594.5,1595,1592.75,1594,412
20121101|2012-08-06 06:00,6,1594,1594.5,1592,1593,572
20121101|2012-08-06 06:30,6,1592.75,1598.5,1592.5,1598,4669
20121101|2012-08-06 07:00,6,1598,1599,1594,1596.5,1390
20121101|2012-08-06 07:30,6,1596.5,1596.5,1593,1593.25,831
20121101|2012-08-06 08:00,6,1593.25,1594.75,1583.5,1584.25,4487
20121101|2012-08-06 08:30,6,1584.25,1589.25,1583.5,1586.75,3380
20121101|2012-08-06 09:00,6,1587,1591,1586.5,1587.25,1843
20121101|2012-08-06 09:30,6,1587.5,1591.75,1584.5,1589.75,11892
20121101|2012-08-06 10:00,6,1589.75,1597.5,1587,1597,6947
20121101|2012-08-06 10:30,6,1597,1598,1594,1596.5,4957
20121101|2012-08-06 11:00,6,1596.25,1597.5,1594,1596.5,4382
20121101|2012-08-06 11:30,6,1596.5,1599,1594,1595.25,6675
20121101|2012-08-06 12:00,6,1595,1596.5,1589,1591.5,4081
20121101|2012-08-06 12:30,6,1591.5,1597.25,1588,1595.25,5971
20121101|2012-08-06 13:00,6,1595.25,1595.75,1586,1591,6354
20121101|2012-08-06 13:30,6,1591.5,1592,1582,1586.5,7554
20121101|2012-08-06 17:00,7,1584,1591,1583.25,1590.75,1351
20121101|2012-08-06 17:30,7,1589.75,1590.5,1588.25,1589,230
20121101|2012-08-06 18:00,7,1589,1590.5,1588.5,1590,131
20121101|2012-08-06 18:30,7,1590,1590.75,1589.75,1590.25,107
20121101|2012-08-06 19:00,7,1590.25,1590.5,1589.75,1590.25,183
20121101|2012-08-06 19:30,7,1590.25,1592.5,1590,1592.25,264
20121101|2012-08-06 20:00,7,1592.5,1595.5,1590.5,1590.75,1146
20121101|2012-08-06 20:30,7,1590.75,1593.25,1590.5,1592.25,474
20121101|2012-08-06 21:00,7,1592.25,1592.5,1591.25,1592.25,135
20121101|2012-08-06 21:30,7,1592.25,1595,1591.75,1593.75,433
20121101|2012-08-06 22:00,7,1593.75,1593.75,1585.75,1591,1284
20121101|2012-08-06 22:30,7,1590.75,1591.25,1588.75,1590.75,299
20121101|2012-08-06 23:00,7,1590.75,1591,1588.75,1591,187
20121101|2012-08-06 23:30,7,1591,1591,1590,1590,80
20121101|2012-08-07 00:00,7,1590.75,1591.5,1589.25,1591.25,197
20121101|2012-08-07 00:30,7,1591.5,1594.25,1591.25,1592.75,588
20121101|2012-08-07 01:00,7,1592.75,1596.5,1591.75,1595.5,921
20121101|2012-08-07 01:30,7,1595.5,1598.25,1593,1598,1526
20121101|2012-08-07 02:00,7,1598,1600.25,1597,1598.5,914
20121101|2012-08-07 02:30,7,1598.75,1605.5,1598.25,1602.5,1324
20121101|2012-08-07 03:00,7,1602.5,1604.75,1601,1602,334
20121101|2012-08-07 03:30,7,1602.25,1603.75,1593.25,1596.75,1013
20121101|2012-08-07 04:00,7,1596.5,1598,1595.25,1597.5,319
20121101|2012-08-07 04:30,7,1597.25,1597.75,1595.75,1596.75,171
20121101|2012-08-07 05:00,7,1597,1599.5,1597,1599.5,247
20121101|2012-08-07 05:30,7,1599.25,1599.25,1597.5,1597.5,281
20121101|2012-08-07 06:00,7,1597.75,1599,1597.5,1598.75,215
20121101|2012-08-07 06:30,7,1598.5,1600,1597.25,1598.5,498
20121101|2012-08-07 07:00,7,1598.5,1599.5,1595.75,1596,493
20121101|2012-08-07 07:30,7,1596,1597.5,1594,1595.75,906
20121101|2012-08-07 08:00,7,1595.75,1596,1591.75,1593.25,1326
20121101|2012-08-07 08:30,7,1593.25,1595.75,1591.25,1595.25,779
20121101|2012-08-07 09:00,7,1595.25,1595.75,1593.5,1593.75,761
20121101|2012-08-07 09:30,7,1594,1595.5,1583.5,1586.75,13481
20121101|2012-08-07 10:00,7,1586.75,1590.75,1582,1589,7799
20121101|2012-08-07 10:30,7,1589.25,1590.75,1587.25,1588.5,3771
20121101|2012-08-07 11:00,7,1588.5,1591.5,1576.25,1577,8255
20121101|2012-08-07 11:30,7,1577,1578.25,1572,1573,14019
20121101|2012-08-07 12:00,7,1572.75,1575,1567,1572.25,11961
20121101|2012-08-07 12:30,7,1572,1574.25,1565,1567.25,7352
20121101|2012-08-07 13:00,7,1567.5,1573,1566.25,1567,5093
20121101|2012-08-07 13:30,7,1567,1569,1562,1565,8046
20121101|2012-08-07 17:00,8,1565.5,1571.5,1565.5,1569.75,883
20121101|2012-08-07 17:30,8,1570,1570,1568.5,1569.5,208
20121101|2012-08-07 18:00,8,1569,1569.75,1568.75,1569.75,105
20121101|2012-08-07 18:30,8,1569.75,1570.25,1569.5,1569.75,123
20121101|2012-08-07 19:00,8,1569.5,1571,1569.5,1570.5,118
20121101|2012-08-07 19:30,8,1570.5,1574.75,1570.25,1574,505
20121101|2012-08-07 20:00,8,1574.5,1580,1573.75,1578,2260
20121101|2012-08-07 20:30,8,1578,1579.25,1576.75,1577.5,1144
20121101|2012-08-07 21:00,8,1577.75,1577.75,1574.5,1575.5,242
20121101|2012-08-07 21:30,8,1575.5,1576,1573.75,1574,702
20121101|2012-08-07 22:00,8,1574.25,1574.25,1573,1573.25,242
20121101|2012-08-07 22:30,8,1573.5,1573.75,1572.25,1572.75,167
20121101|2012-08-07 23:00,8,1572.75,1573.25,1572.25,1572.75,88
20121101|2012-08-07 23:30,8,1572.75,1572.75,1568.5,1569,312
20121101|2012-08-08 00:00,8,1569.25,1569.25,1568,1568.75,248
20121101|2012-08-08 00:30,8,1569,1569.5,1565.25,1568.75,962
20121101|2012-08-08 01:00,8,1568.5,1569,1565.75,1567.25,741
20121101|2012-08-08 01:30,8,1566.5,1568.25,1560,1561,1358
20121101|2012-08-08 02:00,8,1560.5,1565,1560.5,1561.25,451
20121101|2012-08-08 02:30,8,1561.25,1563.25,1560.75,1563.25,331
20121101|2012-08-08 03:00,8,1563.5,1564.75,1562,1562.5,263
20121101|2012-08-08 03:30,8,1562.5,1563.5,1560.25,1562,284
20121101|2012-08-08 04:00,8,1562,1563,1560,1560.5,366
20121101|2012-08-08 04:30,8,1560.5,1562.75,1560,1562.25,489
20121101|2012-08-08 05:00,8,1561.75,1561.75,1557.75,1560,503
20121101|2012-08-08 05:30,8,1560.25,1562,1559.5,1562,434
20121101|2012-08-08 06:00,8,1562,1562.75,1560.75,1562.25,390
20121101|2012-08-08 06:30,8,1562.5,1563,1561.75,1561.75,244
20121101|2012-08-08 07:00,8,1562,1563.25,1560.75,1562.5,413
20121101|2012-08-08 07:30,8,1562.5,1572,1562.5,1568.25,1947
20121101|2012-08-08 08:00,8,1568.75,1575.5,1568.75,1571.25,1878
20121101|2012-08-08 08:30,8,1571.5,1573,1563.5,1563.75,2054
20121101|2012-08-08 09:00,8,1563.75,1567,1561.5,1565,2279
20121101|2012-08-08 09:30,8,1565,1566.75,1556,1560.75,12292
20121101|2012-08-08 10:00,8,1560.75,1562.5,1555.25,1556.5,7919
20121101|2012-08-08 10:30,8,1556.75,1571.25,1556.75,1566.5,10821
20121101|2012-08-08 11:00,8,1566.5,1568.25,1564.5,1564.75,4764
20121101|2012-08-08 11:30,8,1565,1570,1564,1567.5,6207
20121101|2012-08-08 12:00,8,1567.5,1571.25,1565.5,1570.5,4662
20121101|2012-08-08 12:30,8,1570.5,1574,1569.25,1572.75,6322
20121101|2012-08-08 13:00,8,1572.75,1578,1571,1576.75,3948
20121101|2012-08-08 13:30,8,1577,1583,1575.25,1581,6772
20121101|2012-08-08 17:00,9,1580,1581.75,1579.25,1580.5,561
20121101|2012-08-08 17:30,9,1580.5,1582,1577.75,1578.25,449
20121101|2012-08-08 18:00,9,1578.25,1581,1578,1578.25,246
20121101|2012-08-08 18:30,9,1578.75,1580.25,1578,1579,121
20121101|2012-08-08 19:00,9,1579,1580,1578.75,1580,100
20121101|2012-08-08 19:30,9,1579.75,1581.25,1579.25,1581.25,265
20121101|2012-08-08 20:00,9,1581,1584.25,1579.5,1579.5,1268
20121101|2012-08-08 20:30,9,1579.75,1581.5,1576.5,1579.5,654
20121101|2012-08-08 21:00,9,1579.5,1581,1579.25,1579.75,106
20121101|2012-08-08 21:30,9,1580,1585.75,1579.75,1585,726
20121101|2012-08-08 22:00,9,1585,1586.75,1584,1586.75,651
20121101|2012-08-08 22:30,9,1586.75,1587.75,1585.5,1587.75,339
20121101|2012-08-08 23:00,9,1587.25,1588.25,1587.25,1588,129
20121101|2012-08-08 23:30,9,1587.75,1588.25,1587,1588,165
20121101|2012-08-09 00:00,9,1588,1589.75,1588,1589.5,230
20121101|2012-08-09 00:30,9,1589.25,1589.5,1581.5,1581.75,850
20121101|2012-08-09 01:00,9,1581.5,1588.5,1581.5,1587.5,900
20121101|2012-08-09 01:30,9,1587.5,1588.75,1585.25,1587.25,686
20121101|2012-08-09 02:00,9,1588,1588.75,1587.25,1587.75,277
20121101|2012-08-09 02:30,9,1588.25,1588.75,1586.75,1588.5,147
20121101|2012-08-09 03:00,9,1588.25,1588.5,1586,1588,186
20121101|2012-08-09 03:30,9,1587.5,1589,1587,1589,181
20121101|2012-08-09 04:00,9,1588.75,1590.75,1588.75,1589.25,613
20121101|2012-08-09 04:30,9,1589,1589.75,1587,1589.5,289
20121101|2012-08-09 05:00,9,1589,1589.5,1586.25,1587.5,444
20121101|2012-08-09 05:30,9,1587.75,1589.75,1587.25,1588,238
20121101|2012-08-09 06:00,9,1588.25,1589.25,1587.25,1589.25,221
20121101|2012-08-09 06:30,9,1589,1590.5,1588,1589.5,287
20121101|2012-08-09 07:00,9,1589.5,1593.5,1588.5,1593.5,1277
20121101|2012-08-09 07:30,9,1593.25,1595.75,1591,1591.25,1575
20121101|2012-08-09 08:00,9,1591,1595,1591,1592.75,1487
20121101|2012-08-09 08:30,9,1592.5,1597.25,1592,1596.25,1582
20121101|2012-08-09 09:00,9,1596.25,1604,1596,1604,4072
20121101|2012-08-09 09:30,9,1604,1615,1603.25,1610,16738
20121101|2012-08-09 10:00,9,1609.75,1616.75,1609,1616.5,7904
20121101|2012-08-09 10:30,9,1616.75,1620,1614,1619.75,7302
20121101|2012-08-09 11:00,9,1620,1628.25,1618,1626.75,9123
20121101|2012-08-09 11:30,9,1626.75,1627.5,1617.5,1619,6234
20121101|2012-08-09 12:00,9,1619,1629,1618.5,1628.5,6085
20121101|2012-08-09 12:30,9,1628.5,1632.25,1627.5,1628.5,6270
20121101|2012-08-09 13:00,9,1628.5,1629.5,1626,1627.25,4611
20121101|2012-08-09 13:30,9,1627.5,1633,1626.5,1629.75,8925
20121101|2012-08-09 17:00,10,1628.5,1637.75,1628.5,1636.75,1152
20121101|2012-08-09 17:30,10,1637,1639,1636,1636,471
20121101|2012-08-09 18:00,10,1636.5,1637.75,1635,1635,350
20121101|2012-08-09 18:30,10,1635,1635.75,1627.5,1629.5,832
20121101|2012-08-09 19:00,10,1629.5,1631.5,1629.5,1630.25,184
20121101|2012-08-09 19:30,10,1630.25,1634.5,1628.5,1632.75,658
20121101|2012-08-09 20:00,10,1632.25,1632.25,1622,1622.5,2595
20121101|2012-08-09 20:30,10,1622.5,1623.5,1621,1622,857
20121101|2012-08-09 21:00,10,1622,1623.75,1621.75,1623.25,335
20121101|2012-08-09 21:30,10,1623.25,1626.5,1623,1624.25,512
20121101|2012-08-09 22:00,10,1624.75,1628.5,1622,1624,735
20121101|2012-08-09 22:30,10,1624,1626.5,1623.25,1625.75,700
20121101|2012-08-09 23:00,10,1625.25,1628,1625,1627.25,610
20121101|2012-08-09 23:30,10,1627.5,1628.25,1626.75,1627.75,203
20121101|2012-08-10 00:00,10,1627.5,1627.5,1625.75,1626.75,87
20121101|2012-08-10 00:30,10,1626.75,1626.75,1621.25,1621.75,908
20121101|2012-08-10 01:00,10,1622,1625.75,1622,1624.75,427
20121101|2012-08-10 01:30,10,1625,1627,1622,1625.75,375
20121101|2012-08-10 02:00,10,1625.25,1625.25,1623,1623.25,216
20121101|2012-08-10 02:30,10,1623.5,1626.25,1623.25,1625.75,146
20121101|2012-08-10 03:00,10,1626.25,1633.5,1625.25,1630.75,859
20121101|2012-08-10 03:30,10,1630.75,1631,1628.75,1629.5,334
20121101|2012-08-10 04:00,10,1629.5,1631.75,1625,1631.25,1829
20121101|2012-08-10 04:30,10,1631,1632.75,1629.5,1632.25,334
20121101|2012-08-10 05:00,10,1632.75,1638,1632,1637.5,1009
20121101|2012-08-10 05:30,10,1637.5,1637.5,1633.75,1636,345
20121101|2012-08-10 06:00,10,1636.5,1640,1636,1638.5,1096
20121101|2012-08-10 06:30,10,1638.5,1639.5,1633.75,1636,628
20121101|2012-08-10 07:00,10,1635.5,1636,1628,1630.5,1995
20121101|2012-08-10 07:30,10,1630.75,1659.75,1629,1648.25,26403
20121101|2012-08-10 08:00,10,1648,1650,1642,1642.25,5869
20121101|2012-08-10 08:30,10,1642.25,1658.5,1641.75,1655,9517
20121101|2012-08-10 09:00,10,1655.25,1668,1653.75,1663.5,8649
20121101|2012-08-10 09:30,10,1663.75,1666.5,1649.75,1653.5,13432
20121101|2012-08-10 10:00,10,1653.25,1655.5,1649.75,1652,6711
20121101|2012-08-10 10:30,10,1651.75,1652,1641.5,1643.5,7780
20121101|2012-08-10 11:00,10,1643.75,1647,1640,1643.5,5043
20121101|2012-08-10 11:30,10,1643.5,1645,1640.25,1641,2385
20121101|2012-08-10 12:00,10,1640.75,1649.5,1640.25,1646.75,4538
20121101|2012-08-10 12:30,10,1646.5,1649,1640,1640,5948
20121101|2012-08-10 13:00,10,1640.25,1649,1640,1648.5,4166
20121101|2012-08-10 13:30,10,1648.5,1650.75,1642,1644.5,6326
20121101|2012-08-12 17:00,13,1633,1652,1631.75,1646.75,3335
20121101|2012-08-12 17:30,13,1646,1648.75,1646,1648.5,242
20121101|2012-08-12 18:00,13,1648.5,1649,1642.25,1643.5,509
20121101|2012-08-12 18:30,13,1643.5,1643.5,1637,1639,561
20121101|2012-08-12 19:00,13,1639.5,1642.75,1639,1642.25,250
20121101|2012-08-12 19:30,13,1642.25,1643,1633.5,1633.5,689
20121101|2012-08-12 20:00,13,1634,1636.75,1625,1632.25,3045
20121101|2012-08-12 20:30,13,1632,1633.25,1628.75,1629.75,564
20121101|2012-08-12 21:00,13,1630,1635,1628.5,1635,595
20121101|2012-08-12 21:30,13,1634.75,1635.5,1631.75,1632.75,849
20121101|2012-08-12 22:00,13,1632.75,1636,1632.5,1634.5,408
20121101|2012-08-12 22:30,13,1635,1635,1633.25,1633.5,475
20121101|2012-08-12 23:00,13,1633.5,1635,1633.25,1634.25,54
20121101|2012-08-12 23:30,13,1634.25,1635,1634.25,1634.5,18
20121101|2012-08-13 00:00,13,1635,1635,1633.25,1634.5,45
20121101|2012-08-13 00:30,13,1634.5,1635.5,1633.5,1634.5,153
20121101|2012-08-13 01:00,13,1634.5,1634.75,1629,1630,638
20121101|2012-08-13 01:30,13,1630,1632.5,1628.5,1628.5,415
20121101|2012-08-13 02:00,13,1628.5,1628.75,1622.5,1626,1567
20121101|2012-08-13 02:30,13,1625.75,1633.5,1624.25,1629.25,784
20121101|2012-08-13 03:00,13,1629.5,1631,1626.5,1631,418
20121101|2012-08-13 03:30,13,1631,1632.75,1631,1631.75,298
20121101|2012-08-13 04:00,13,1631.25,1633.5,1630.5,1631.75,426
20121101|2012-08-13 04:30,13,1631.75,1632.5,1629,1630,414
20121101|2012-08-13 05:00,13,1630,1631.25,1628,1629.75,350
20121101|2012-08-13 05:30,13,1629.5,1631,1626.5,1630.5,321
20121101|2012-08-13 06:00,13,1630.5,1632.25,1629,1631.75,242
20121101|2012-08-13 06:30,13,1631.25,1633,1630.5,1631,276
20121101|2012-08-13 07:00,13,1631.25,1632.75,1625,1625.25,572
20121101|2012-08-13 07:30,13,1625.5,1626.5,1617,1618,3698
20121101|2012-08-13 08:00,13,1618,1620,1610.5,1611,5242
20121101|2012-08-13 08:30,13,1610.75,1612.25,1604,1611.5,6678
20121101|2012-08-13 09:00,13,1611.5,1614,1609,1611,1969
20121101|2012-08-13 09:30,13,1611,1616.5,1609,1611,11859
20121101|2012-08-13 10:00,13,1611,1611.25,1605.5,1608,6731
20121101|2012-08-13 10:30,13,1608,1612.75,1607.25,1608.25,4373
20121101|2012-08-13 11:00,13,1608.5,1611.5,1605.75,1606.5,4913
20121101|2012-08-13 11:30,13,1606.5,1610.5,1605,1609.5,4110
20121101|2012-08-13 12:00,13,1609.75,1611,1600,1602.5,8325
20121101|2012-08-13 12:30,13,1602.5,1608.5,1601,1606.75,4796
20121101|2012-08-13 13:00,13,1606.75,1607,1602,1604.25,2374
20121101|2012-08-13 13:30,13,1604.5,1606,1598.25,1599.75,7836
20121101|2012-08-13 17:00,14,1597.25,1608,1593.5,1604.5,2282
20121101|2012-08-13 17:30,14,1604.5,1605,1603,1603.25,316
20121101|2012-08-13 18:00,14,1603.25,1605.75,1603,1604.5,311
20121101|2012-08-13 18:30,14,1604.25,1608,1604.25,1608,187
20121101|2012-08-13 19:00,14,1607.75,1608,1603.25,1603.25,274
20121101|2012-08-13 19:30,14,1603.25,1608,1601.5,1608,661
20121101|2012-08-13 20:00,14,1608,1608,1603.5,1606.25,845
20121101|2012-08-13 20:30,14,1606.75,1608,1605,1605,542
20121101|2012-08-13 21:00,14,1605.25,1609,1604.75,1608.25,601
20121101|2012-08-13 21:30,14,1607.75,1608,1602.5,1605.25,567
20121101|2012-08-13 22:00,14,1605,1606.25,1603,1603.5,170
20121101|2012-08-13 22:30,14,1603.5,1603.75,1602.5,1603,121
20121101|2012-08-13 23:00,14,1603,1603,1602.25,1603,38
20121101|2012-08-13 23:30,14,1603,1603,1602.5,1602.5,33
20121101|2012-08-14 00:00,14,1603,1604.25,1603,1604,117
20121101|2012-08-14 00:30,14,1603.75,1604,1597.75,1601.75,722
20121101|2012-08-14 01:00,14,1601.5,1604.75,1601.25,1604,382
20121101|2012-08-14 01:30,14,1603.75,1609,1603,1607.5,835
20121101|2012-08-14 02:00,14,1607,1608.75,1606,1607.5,542
20121101|2012-08-14 02:30,14,1607.75,1608.25,1605.25,1606.5,546
20121101|2012-08-14 03:00,14,1606,1607,1605.25,1606.75,50
20121101|2012-08-14 03:30,14,1607,1607.5,1606.5,1607.5,117
20121101|2012-08-14 04:00,14,1607.5,1608.75,1607,1608.75,271
20121101|2012-08-14 04:30,14,1608.5,1611,1608,1611,749
20121101|2012-08-14 05:00,14,1611,1613,1610.75,1612.75,480
20121101|2012-08-14 05:30,14,1612.75,1613,1611.5,1612,228
20121101|2012-08-14 06:00,14,1611.75,1611.75,1608.75,1609.25,233
20121101|2012-08-14 06:30,14,1608.5,1609.5,1608,1608.75,206
20121101|2012-08-14 07:00,14,1608.75,1609,1607.5,1608.25,238
20121101|2012-08-14 07:30,14,1608.5,1612.5,1608.5,1612.25,1048
20121101|2012-08-14 08:00,14,1612,1612.25,1607,1607,837
20121101|2012-08-14 08:30,14,1607.25,1607.5,1598,1598.5,3247
20121101|2012-08-14 09:00,14,1598.5,1605,1596.25,1602.25,2983
20121101|2012-08-14 09:30,14,1602.25,1604.25,1593,1597.5,12795
20121101|2012-08-14 10:00,14,1597.5,1597.5,1587,1591.5,12322
20121101|2012-08-14 10:30,14,1591.5,1600,1591.5,1599.75,5433
20121101|2012-08-14 11:00,14,1599.75,1600.75,1597.25,1599.75,4725
20121101|2012-08-14 11:30,14,1600,1604,1599.75,1601.5,4627
20121101|2012-08-14 12:00,14,1601.75,1603.25,1595.75,1596.25,3842
20121101|2012-08-14 12:30,14,1596.25,1596.75,1591,1593.75,4465
20121101|2012-08-14 13:00,14,1593.75,1599,1591.75,1596.5,2704
20121101|2012-08-14 13:30,14,1596.5,1599.25,1593.75,1598.75,4875
20121101|2012-08-14 17:00,15,1598,1606,1597.25,1605,823
20121101|2012-08-14 17:30,15,1604.5,1604.5,1603,1603.75,133
20121101|2012-08-14 18:00,15,1604,1604,1600,1600.75,227
20121101|2012-08-14 18:30,15,1601,1601.75,1600,1600.75,148
20121101|2012-08-14 19:00,15,1600.5,1603,1600.5,1602.25,100
20121101|2012-08-14 19:30,15,1602.25,1604,1600,1603.5,219
20121101|2012-08-14 20:00,15,1603.25,1605.5,1600.25,1603.25,795
20121101|2012-08-14 20:30,15,1603.75,1605.75,1603,1605.5,367
20121101|2012-08-14 21:00,15,1605.75,1608.5,1605.5,1608.25,1004
20121101|2012-08-14 21:30,15,1608,1612,1607.75,1610.75,2080
20121101|2012-08-14 22:00,15,1611,1611.25,1607.5,1608.75,583
20121101|2012-08-14 22:30,15,1608.75,1609.75,1608,1608.5,103
20121101|2012-08-14 23:00,15,1608.5,1609.25,1607.5,1608,83
20121101|2012-08-14 23:30,15,1608.5,1608.5,1606.25,1607.75,159
20121101|2012-08-15 00:00,15,1607.5,1608.75,1606.75,1608.5,457
20121101|2012-08-15 00:30,15,1608.5,1614.5,1608.5,1614.25,1165
20121101|2012-08-15 01:00,15,1614.5,1616,1613.75,1616,1213
20121101|2012-08-15 01:30,15,1615.75,1619,1615.25,1616,1226
20121101|2012-08-15 02:00,15,1616.5,1617.5,1615.5,1616,368
20121101|2012-08-15 02:30,15,1616.5,1616.5,1614,1615,478
20121101|2012-08-15 03:00,15,1614.5,1615.5,1614.25,1614.75,184
20121101|2012-08-15 03:30,15,1615,1616.25,1615,1616,147
20121101|2012-08-15 04:00,15,1616.25,1616.75,1615.75,1616,68
20121101|2012-08-15 04:30,15,1616,1616,1613,1613.5,358
20121101|2012-08-15 05:00,15,1613.75,1615,1613,1615,388
20121101|2012-08-15 05:30,15,1615,1615.5,1614.25,1615.25,170
20121101|2012-08-15 06:00,15,1615.25,1615.5,1613.75,1614.75,165
20121101|2012-08-15 06:30,15,1614.25,1615,1610.25,1610.25,565
20121101|2012-08-15 07:00,15,1610.25,1613.25,1608,1609,607
20121101|2012-08-15 07:30,15,1608.75,1611.75,1604.25,1610.5,1878
20121101|2012-08-15 08:00,15,1610.5,1613,1608.25,1612.5,1124
20121101|2012-08-15 08:30,15,1612.25,1615,1611.5,1614.75,998
20121101|2012-08-15 09:00,15,1614.75,1620,1614.75,1618.75,2638
20121101|2012-08-15 09:30,15,1619,1632.75,1618.5,1632.75,14998
20121101|2012-08-15 10:00,15,1632.75,1634,1628.75,1631.5,6813
20121101|2012-08-15 10:30,15,1631.5,1633.5,1628,1631.25,4251
20121101|2012-08-15 11:00,15,1631.25,1635,1629.75,1630.5,4230
20121101|2012-08-15 11:30,15,1630.5,1630.75,1626.5,1630.25,4964
20121101|2012-08-15 12:00,15,1629.75,1633,1628.75,1632.5,3318
20121101|2012-08-15 12:30,15,1632.75,1636,1628,1630.25,5646
20121101|2012-08-15 13:00,15,1630.5,1632.75,1629,1631,1922
20121101|2012-08-15 13:30,15,1630.5,1636,1629.25,1634.5,4994
20121101|2012-08-15 17:00,16,1635,1637,1632.25,1633.5,678
20121101|2012-08-15 17:30,16,1633.25,1635,1632.75,1635,102
20121101|2012-08-15 18:00,16,1635.25,1636.25,1634,1636.25,292
20121101|2012-08-15 18:30,16,1636.5,1639.5,1636.5,1638.25,479
20121101|2012-08-15 19:00,16,1638,1638.5,1637,1637.25,102
20121101|2012-08-15 19:30,16,1637,1638,1635.5,1636.25,302
20121101|2012-08-15 20:00,16,1636.25,1636.25,1625.5,1625.5,2088
20121101|2012-08-15 20:30,16,1626,1628.75,1625,1627.25,569
20121101|2012-08-15 21:00,16,1627.25,1627.25,1625.25,1626.5,457
20121101|2012-08-15 21:30,16,1626.25,1627.5,1623.5,1624.25,864
20121101|2012-08-15 22:00,16,1624,1624,1620,1623.25,1725
20121101|2012-08-15 22:30,16,1623,1623.25,1620.25,1620.25,315
20121101|2012-08-15 23:00,16,1620.5,1621,1619.75,1620.75,427
20121101|2012-08-15 23:30,16,1620.75,1621,1620.5,1620.5,116
20121101|2012-08-16 00:00,16,1620.75,1622.5,1620.5,1622.25,163
20121101|2012-08-16 00:30,16,1622.5,1624,1621.5,1622.25,387
20121101|2012-08-16 01:00,16,1622.75,1623.5,1621.25,1622.5,401
20121101|2012-08-16 01:30,16,1621.5,1623,1620,1620.75,837
20121101|2012-08-16 02:00,16,1621,1623,1619.5,1622,361
20121101|2012-08-16 02:30,16,1622.5,1625,1622.5,1622.75,491
20121101|2012-08-16 03:00,16,1622.75,1626,1622.75,1625.25,216
20121101|2012-08-16 03:30,16,1625,1630.5,1624.5,1630,745
20121101|2012-08-16 04:00,16,1630,1632.75,1628,1629.5,683
20121101|2012-08-16 04:30,16,1629,1629,1627.25,1628.75,259
20121101|2012-08-16 05:00,16,1628.75,1630.75,1628.25,1628.75,295
20121101|2012-08-16 05:30,16,1629.25,1633,1629.25,1632.75,409
20121101|2012-08-16 06:00,16,1632.25,1632.75,1629,1631.25,250
20121101|2012-08-16 06:30,16,1631,1632,1629.25,1629.75,335
20121101|2012-08-16 07:00,16,1629.75,1638,1629.5,1635.75,1451
20121101|2012-08-16 07:30,16,1636.25,1643.25,1635.5,1639.25,3227
20121101|2012-08-16 08:00,16,1639.5,1640,1631,1632,2944
20121101|2012-08-16 08:30,16,1631.75,1632.25,1625,1629.5,4251
20121101|2012-08-16 09:00,16,1629.5,1631,1626.75,1630.5,2326
20121101|2012-08-16 09:30,16,1630.25,1639,1628.5,1631.5,12406
20121101|2012-08-16 10:00,16,1631.25,1633,1629,1632.5,5467
20121101|2012-08-16 10:30,16,1632.75,1633,1625.5,1629.75,5666
20121101|2012-08-16 11:00,16,1629.5,1632,1626.25,1627.75,2927
20121101|2012-08-16 11:30,16,1627.5,1629.5,1625,1627,5122
20121101|2012-08-16 12:00,16,1627,1632.75,1625,1632.75,3924
20121101|2012-08-16 12:30,16,1632.75,1633,1628.25,1629.25,3416
20121101|2012-08-16 13:00,16,1629,1629.5,1626.25,1627.5,1927
20121101|2012-08-16 13:30,16,1627.25,1627.75,1623.75,1625.25,6402
20121101|2012-08-16 17:00,17,1624.25,1626,1620.5,1621.5,850
20121101|2012-08-16 17:30,17,1621.5,1622,1620.5,1622,158
20121101|2012-08-16 18:00,17,1622,1623,1621.5,1623,238
20121101|2012-08-16 18:30,17,1623,1624.25,1621.5,1624,300
20121101|2012-08-16 19:00,17,1624,1624,1621,1622,175
20121101|2012-08-16 19:30,17,1622,1624,1622,1624,206
20121101|2012-08-16 20:00,17,1623.5,1625.5,1623,1623.5,585
20121101|2012-08-16 20:30,17,1624,1624.25,1620.5,1622,602
20121101|2012-08-16 21:00,17,1622,1622.75,1621.75,1622,237
20121101|2012-08-16 21:30,17,1622,1624.5,1622,1623.25,350
20121101|2012-08-16 22:00,17,1623.25,1623.75,1622.25,1623.25,331
20121101|2012-08-16 22:30,17,1623,1623.5,1622.25,1623.5,100
20121101|2012-08-16 23:00,17,1623,1623.75,1622,1622,99
20121101|2012-08-16 23:30,17,1622,1624,1622,1624,80
20121101|2012-08-17 00:00,17,1623.75,1625.75,1623.75,1624.5,245
20121101|2012-08-17 00:30,17,1624,1627,1624,1626.25,811
20121101|2012-08-17 01:00,17,1626.5,1627,1624.25,1626.25,214
20121101|2012-08-17 01:30,17,1626.25,1629,1626.25,1627.25,247
20121101|2012-08-17 02:00,17,1627.5,1628.5,1626.5,1627.75,156
20121101|2012-08-17 02:30,17,1628,1630,1628,1629.5,233
20121101|2012-08-17 03:00,17,1629.5,1630,1629,1629,97
20121101|2012-08-17 03:30,17,1629.5,1635.75,1629,1634.75,1161
20121101|2012-08-17 04:00,17,1634.5,1636,1634.25,1634.5,214
20121101|2012-08-17 04:30,17,1634.5,1635.25,1633,1634.25,434
20121101|2012-08-17 05:00,17,1633.75,1633.75,1631.75,1632.25,280
20121101|2012-08-17 05:30,17,1632.25,1634,1632.25,1633.75,153
20121101|2012-08-17 06:00,17,1633.25,1633.25,1631.5,1633,200
20121101|2012-08-17 06:30,17,1632.75,1634.75,1631.75,1632,364
20121101|2012-08-17 07:00,17,1631.75,1633.75,1629.25,1632.75,758
20121101|2012-08-17 07:30,17,1632.5,1636.5,1632,1635.75,606
20121101|2012-08-17 08:00,17,1636,1638.5,1634,1638,1347
20121101|2012-08-17 08:30,17,1637.75,1638,1634.75,1636,1251
20121101|2012-08-17 09:00,17,1636.25,1636.25,1633,1634,1267
20121101|2012-08-17 09:30,17,1634.5,1639,1632.5,1636.5,8032
20121101|2012-08-17 10:00,17,1636.75,1640.75,1635.25,1639.25,5769
20121101|2012-08-17 10:30,17,1639.25,1640,1635.5,1636,3307
20121101|2012-08-17 11:00,17,1635.75,1637.5,1633.75,1634.25,3968
20121101|2012-08-17 11:30,17,1634.25,1638.5,1634,1637,2843
20121101|2012-08-17 12:00,17,1636.5,1639.75,1635.75,1638.75,2419
20121101|2012-08-17 12:30,17,1639,1639.5,1635.75,1636.75,2098
20121101|2012-08-17 13:00,17,1636.5,1644,1636.5,1642.75,6039
20121101|2012-08-17 13:30,17,1642.75,1647.5,1641.5,1645.75,9343
20121101|2012-08-19 17:00,20,1646,1649.5,1644.5,1647.5,1865
20121101|2012-08-19 17:30,20,1647.5,1648.75,1646.5,1648.25,220
20121101|2012-08-19 18:00,20,1648.5,1651,1647.25,1648.25,651
20121101|2012-08-19 18:30,20,1648.75,1649,1647.5,1648.5,119
20121101|2012-08-19 19:00,20,1648.75,1649.25,1646.25,1647,238
20121101|2012-08-19 19:30,20,1646.5,1647.25,1641.5,1642,733
20121101|2012-08-19 20:00,20,1642.25,1646,1641,1645.5,860
20121101|2012-08-19 20:30,20,1645.75,1650.75,1645.25,1647.75,1301
20121101|2012-08-19 21:00,20,1647.75,1649.75,1647.25,1649.5,274
20121101|2012-08-19 21:30,20,1649.25,1649.5,1646,1648.25,374
20121101|2012-08-19 22:00,20,1648.5,1649.25,1648,1649,123
20121101|2012-08-19 22:30,20,1648.75,1649.75,1648.75,1649.75,32
20121101|2012-08-19 23:00,20,1649.5,1650,1649.25,1649.25,24
20121101|2012-08-19 23:30,20,1649.25,1649.5,1648.75,1649,51
20121101|2012-08-20 00:00,20,1649.5,1649.5,1648.5,1648.75,36
20121101|2012-08-20 00:30,20,1648.5,1652.5,1648.5,1651.25,710
20121101|2012-08-20 01:00,20,1651.25,1653.75,1651.25,1653,439
20121101|2012-08-20 01:30,20,1653,1654.5,1651.75,1651.75,649
20121101|2012-08-20 02:00,20,1652.5,1654.25,1651.5,1653.25,134
20121101|2012-08-20 02:30,20,1653.25,1654,1652.5,1653.75,172
20121101|2012-08-20 03:00,20,1653.5,1654.5,1652.75,1654.5,190
20121101|2012-08-20 03:30,20,1654.5,1659,1654,1657,1131
20121101|2012-08-20 04:00,20,1657,1663.5,1657,1662.25,1585
20121101|2012-08-20 04:30,20,1662.25,1662.5,1658.25,1659.5,570
20121101|2012-08-20 05:00,20,1659.5,1660.5,1658,1660.25,502
20121101|2012-08-20 05:30,20,1660.25,1661,1658.75,1660.5,313
20121101|2012-08-20 06:00,20,1660.75,1661.5,1659.25,1659.5,160
20121101|2012-08-20 06:30,20,1659.5,1660.75,1656.5,1658.75,496
20121101|2012-08-20 07:00,20,1658.5,1659,1655.25,1655.25,728
20121101|2012-08-20 07:30,20,1655.25,1658,1655.25,1657.5,597
20121101|2012-08-20 08:00,20,1657.5,1658,1656,1657.75,886
20121101|2012-08-20 08:30,20,1658,1659.5,1654.25,1656,1714
20121101|2012-08-20 09:00,20,1656,1658,1653.75,1657.75,1386
20121101|2012-08-20 09:30,20,1658,1667,1652.5,1665.25,16953
20121101|2012-08-20 10:00,20,1665,1676.75,1665,1672.5,14812
20121101|2012-08-20 10:30,20,1672.75,1675,1672,1673,5065
20121101|2012-08-20 11:00,20,1673.5,1673.5,1668.75,1671.25,4852
20121101|2012-08-20 11:30,20,1671,1673.5,1668.25,1672.75,4239
20121101|2012-08-20 12:00,20,1672.5,1678.5,1672.5,1678.25,5554
20121101|2012-08-20 12:30,20,1678.25,1679.5,1677,1678.75,3857
20121101|2012-08-20 13:00,20,1679,1679.5,1675.25,1678.5,4167
20121101|2012-08-20 13:30,20,1678.5,1685,1678.25,1684.75,7464
20121101|2012-08-20 17:00,21,1685,1686,1681,1684.25,1380
20121101|2012-08-20 17:30,21,1684.25,1684.75,1683,1683,214
20121101|2012-08-20 18:00,21,1683,1687,1682.75,1686.75,343
20121101|2012-08-20 18:30,21,1687,1688.75,1686.5,1688.5,407
20121101|2012-08-20 19:00,21,1688.5,1688.75,1687.25,1687.5,206
20121101|2012-08-20 19:30,21,1687.5,1687.75,1683.5,1684,581
20121101|2012-08-20 20:00,21,1684,1691.5,1683,1687.25,2031
20121101|2012-08-20 20:30,21,1687,1689.75,1686.75,1689.5,705
20121101|2012-08-20 21:00,21,1689.75,1696,1689.75,1694.75,2150
20121101|2012-08-20 21:30,21,1694.5,1699.75,1694.5,1699.25,2006
20121101|2012-08-20 22:00,21,1699.25,1701.25,1697.5,1698.75,1740
20121101|2012-08-20 22:30,21,1698.5,1699.75,1697.75,1699.25,213
20121101|2012-08-20 23:00,21,1699.25,1699.75,1698.5,1699,178
20121101|2012-08-20 23:30,21,1699.25,1699.25,1698.25,1698.5,201
20121101|2012-08-21 00:00,21,1699,1699,1695.5,1696,442
20121101|2012-08-21 00:30,21,1696.25,1697,1691.5,1693.5,1024
20121101|2012-08-21 01:00,21,1693.5,1695.75,1691.5,1693.75,704
20121101|2012-08-21 01:30,21,1694,1697.5,1692.5,1696.5,491
20121101|2012-08-21 02:00,21,1696.5,1699,1696.5,1698.5,598
20121101|2012-08-21 02:30,21,1698.5,1699,1698,1698.75,490
20121101|2012-08-21 03:00,21,1698.75,1700.5,1698.25,1699.75,519
20121101|2012-08-21 03:30,21,1699.75,1704.75,1699.75,1704,1351
20121101|2012-08-21 04:00,21,1703.75,1706.75,1703.5,1704.5,1014
20121101|2012-08-21 04:30,21,1704.5,1706.5,1703.5,1705.75,711
20121101|2012-08-21 05:00,21,1706.5,1709,1706,1706.25,810
20121101|2012-08-21 05:30,21,1706.25,1707.25,1704.25,1706.75,472
20121101|2012-08-21 06:00,21,1706.5,1708,1705,1706.25,486
20121101|2012-08-21 06:30,21,1706.25,1712.5,1705.75,1712,1405
20121101|2012-08-21 07:00,21,1711.75,1712.75,1705.5,1709.25,1575
20121101|2012-08-21 07:30,21,1709.25,1713.5,1708.75,1712.5,1726
20121101|2012-08-21 08:00,21,1712.25,1715,1712,1712.75,2528
20121101|2012-08-21 08:30,21,1713,1725,1712.75,1725,8219
20121101|2012-08-21 09:00,21,1725,1725,1719.75,1722.75,5874
20121101|2012-08-21 09:30,21,1722.5,1724.25,1716.25,1721.5,14817
20121101|2012-08-21 10:00,21,1721.5,1727.5,1719,1722.25,14971
20121101|2012-08-21 10:30,21,1722.5,1723.25,1716,1722.25,8926
20121101|2012-08-21 11:00,21,1721.75,1732.25,1721.25,1731.25,10493
20121101|2012-08-21 11:30,21,1731.5,1733,1725.25,1725.75,6760
20121101|2012-08-21 12:00,21,1726,1732,1725.75,1731,4298
20121101|2012-08-21 12:30,21,1731.25,1732,1727.25,1730.25,5348
20121101|2012-08-21 13:00,21,1730.25,1731,1726,1729.5,3434
20121101|2012-08-21 13:30,21,1729.5,1734,1727.25,1730.25,8701
20121101|2012-08-21 17:00,22,1730.25,1731.5,1726.5,1727.25,1098
20121101|2012-08-21 17:30,22,1727.25,1729.5,1727.25,1729.5,216
20121101|2012-08-21 18:00,22,1729.5,1731.5,1729.5,1731,330
20121101|2012-08-21 18:30,22,1730.75,1731,1730,1730.25,145
20121101|2012-08-21 19:00,22,1730.25,1730.75,1729,1729.5,302
20121101|2012-08-21 19:30,22,1729.5,1730.25,1726.5,1726.5,643
20121101|2012-08-21 20:00,22,1726.5,1728.75,1723.5,1725,1623
20121101|2012-08-21 20:30,22,1724.75,1729,1723.25,1726.5,914
20121101|2012-08-21 21:00,22,1726.5,1726.75,1725.25,1725.5,190
20121101|2012-08-21 21:30,22,1725.5,1729.75,1724.75,1728.25,486
20121101|2012-08-21 22:00,22,1728.5,1729.75,1728.25,1729.5,315
20121101|2012-08-21 22:30,22,1729.75,1732.5,1729.5,1732,608
20121101|2012-08-21 23:00,22,1732,1734.25,1732,1734.25,338
20121101|2012-08-21 23:30,22,1733.25,1734,1733,1733.75,99
20121101|2012-08-22 00:00,22,1733.75,1733.75,1732.75,1733,66
20121101|2012-08-22 00:30,22,1732.75,1733,1727,1729.5,389
20121101|2012-08-22 01:00,22,1729.25,1733,1729.25,1731.25,195
20121101|2012-08-22 01:30,22,1731.25,1732,1728.75,1729,324
20121101|2012-08-22 02:00,22,1728.5,1729.25,1725.5,1726,503
20121101|2012-08-22 02:30,22,1726,1726.25,1725.5,1726,218
20121101|2012-08-22 03:00,22,1726,1727.75,1725.5,1726,515
20121101|2012-08-22 03:30,22,1726,1726,1723.25,1723.75,527
20121101|2012-08-22 04:00,22,1723.75,1724.5,1722,1722.75,942
20121101|2012-08-22 04:30,22,1722.75,1723,1721.75,1722.75,262
20121101|2012-08-22 05:00,22,1723,1726,1723,1725.5,453
20121101|2012-08-22 05:30,22,1725.5,1726.5,1721,1721,618
20121101|2012-08-22 06:00,22,1721,1721.75,1716.25,1719.25,1752
20121101|2012-08-22 06:30,22,1719.25,1724.25,1718.25,1721.5,700
20121101|2012-08-22 07:00,22,1721.5,1722.25,1720.5,1721.75,452
20121101|2012-08-22 07:30,22,1722.25,1727.25,1721.75,1726.5,1326
20121101|2012-08-22 08:00,22,1726.5,1732.25,1726.25,1727.5,3764
20121101|2012-08-22 08:30,22,1727.5,1730,1726.25,1729,2223
20121101|2012-08-22 09:00,22,1728.75,1731,1727.25,1730.25,1716
20121101|2012-08-22 09:30,22,1730.25,1733,1719,1724,15883
20121101|2012-08-22 10:00,22,1723.75,1725.75,1719,1721.5,7831
20121101|2012-08-22 10:30,22,1721.25,1728.25,1719.25,1723.5,6764
20121101|2012-08-22 11:00,22,1723.25,1725.25,1721.5,1723.25,3254
20121101|2012-08-22 11:30,22,1723,1723.25,1720.5,1722.25,2651
20121101|2012-08-22 12:00,22,1721.75,1722.25,1717.25,1718.75,4704
20121101|2012-08-22 12:30,22,1718.75,1723.25,1715.5,1723,4951
20121101|2012-08-22 13:00,22,1722.75,1725.5,1721,1723.75,2907
20121101|2012-08-22 13:30,22,1724,1733,1723.5,1728.25,10420
20121101|2012-08-22 17:00,23,1729.25,1733.25,1728.25,1732.5,1116
20121101|2012-08-22 17:30,23,1732.25,1733.25,1731.75,1733,159
20121101|2012-08-22 18:00,23,1733,1733.75,1732.5,1733.25,117
20121101|2012-08-22 18:30,23,1733.25,1735,1733.25,1734.75,608
20121101|2012-08-22 19:00,23,1734.75,1739,1734.5,1736.25,1065
20121101|2012-08-22 19:30,23,1736.25,1738,1735.75,1738,353
20121101|2012-08-22 20:00,23,1737.5,1744.5,1737.25,1744,2425
20121101|2012-08-22 20:30,23,1744.5,1744.75,1741.75,1742,870
20121101|2012-08-22 21:00,23,1742,1742.25,1736.25,1737.5,1382
20121101|2012-08-22 21:30,23,1737.5,1738.75,1732.5,1736.75,1191
20121101|2012-08-22 22:00,23,1737,1738.5,1736.5,1738,571
20121101|2012-08-22 22:30,23,1738,1738,1736.5,1736.5,90
20121101|2012-08-22 23:00,23,1736.75,1737.5,1734.25,1734.75,226
20121101|2012-08-22 23:30,23,1735,1737,1734.25,1735.5,1008
20121101|2012-08-23 00:00,23,1735.25,1736.75,1735,1736.5,530
20121101|2012-08-23 00:30,23,1736.5,1737.75,1735,1735.5,528
20121101|2012-08-23 01:00,23,1735.25,1736,1734.75,1734.75,272
20121101|2012-08-23 01:30,23,1734.5,1736,1730,1733,972
20121101|2012-08-23 02:00,23,1733,1735,1731.75,1734,307
20121101|2012-08-23 02:30,23,1733.75,1735,1732.5,1733,175
20121101|2012-08-23 03:00,23,1733,1733.5,1725,1727,748
20121101|2012-08-23 03:30,23,1727,1729,1724.25,1725.25,637
20121101|2012-08-23 04:00,23,1725.25,1727,1723.75,1725.5,461
20121101|2012-08-23 04:30,23,1725.75,1725.75,1722.75,1724.5,457
20121101|2012-08-23 05:00,23,1724.75,1727.25,1724.25,1725.5,831
20121101|2012-08-23 05:30,23,1725.25,1728.75,1725,1728.75,379
20121101|2012-08-23 06:00,23,1728.5,1731.5,1727.75,1731.25,808
20121101|2012-08-23 06:30,23,1731,1733.75,1729.5,1729.5,1009
20121101|2012-08-23 07:00,23,1729.75,1730.5,1725.75,1729.5,922
20121101|2012-08-23 07:30,23,1729.5,1730.75,1725,1726,1538
20121101|2012-08-23 08:00,23,1726.25,1737.5,1725.5,1736.25,4376
20121101|2012-08-23 08:30,23,1736.25,1739.5,1732.75,1733.25,3399
20121101|2012-08-23 09:00,23,1733.25,1735,1727.25,1729,5216
20121101|2012-08-23 09:30,23,1729,1733,1727.25,1729.25,8745
20121101|2012-08-23 10:00,23,1729.25,1729.75,1720,1722.25,12956
20121101|2012-08-23 10:30,23,1722.25,1722.5,1711.25,1716,13537
20121101|2012-08-23 11:00,23,1715.75,1718.5,1712,1716.25,6602
20121101|2012-08-23 11:30,23,1716.25,1716.75,1706,1706.5,8186
20121101|2012-08-23 12:00,23,1706.5,1709.5,1704.25,1708,7245
20121101|2012-08-23 12:30,23,1707.75,1711,1704.25,1708,6106
20121101|2012-08-23 13:00,23,1708,1713.5,1706.5,1710.25,4264
20121101|2012-08-23 13:30,23,1710.25,1716.5,1706.75,1714.5,6709
20121101|2012-08-23 17:00,24,1715.5,1719.75,1715.5,1717.5,787
20121101|2012-08-23 17:30,24,1717.75,1718.75,1717.25,1718.25,248
20121101|2012-08-23 18:00,24,1718.25,1718.5,1712.25,1713,545
20121101|2012-08-23 18:30,24,1712.5,1714.75,1710.75,1714.75,490
20121101|2012-08-23 19:00,24,1714,1715,1712.75,1715,80
20121101|2012-08-23 19:30,24,1714.75,1718,1712,1716,391
20121101|2012-08-23 20:00,24,1716,1725,1715,1724.75,1916
20121101|2012-08-23 20:30,24,1724.5,1727.5,1722.5,1727,968
20121101|2012-08-23 21:00,24,1726.5,1729.25,1725.75,1726.25,864
20121101|2012-08-23 21:30,24,1726.5,1728.75,1725.5,1728.5,591
20121101|2012-08-23 22:00,24,1728.25,1729.5,1725.75,1729.25,387
20121101|2012-08-23 22:30,24,1728.75,1729.25,1726.75,1727,134
20121101|2012-08-23 23:00,24,1727.25,1730,1727.25,1729,547
20121101|2012-08-23 23:30,24,1729.25,1731.25,1729,1730.75,229
20121101|2012-08-24 00:00,24,1730.5,1731.25,1729,1731,194
20121101|2012-08-24 00:30,24,1731,1735,1731,1733,1547
20121101|2012-08-24 01:00,24,1733,1733.25,1728.25,1732.75,677
20121101|2012-08-24 01:30,24,1732.5,1735,1731.75,1734.75,1238
20121101|2012-08-24 02:00,24,1735,1736.75,1730.25,1731,801
20121101|2012-08-24 02:30,24,1731.25,1731.75,1728.75,1729.75,709
20121101|2012-08-24 03:00,24,1729.75,1731,1729.5,1730.5,400
20121101|2012-08-24 03:30,24,1730.5,1735,1729.75,1734.75,587
20121101|2012-08-24 04:00,24,1734.75,1737.25,1731,1731.25,907
20121101|2012-08-24 04:30,24,1731,1733,1729.25,1731.5,428
20121101|2012-08-24 05:00,24,1731.75,1732,1728.25,1728.75,372
20121101|2012-08-24 05:30,24,1728.75,1731,1728.75,1729.75,266
20121101|2012-08-24 06:00,24,1729.5,1733,1729,1730.5,487
20121101|2012-08-24 06:30,24,1730.5,1731.75,1728,1730.5,630
20121101|2012-08-24 07:00,24,1730.5,1730.5,1728,1728.25,470
20121101|2012-08-24 07:30,24,1728.75,1729.5,1725,1727.25,1276
20121101|2012-08-24 08:00,24,1727.25,1735,1727,1729.25,2200
20121101|2012-08-24 08:30,24,1729.25,1732.25,1728.5,1732,1463
20121101|2012-08-24 09:00,24,1732.25,1733.75,1730.5,1733.75,1707
20121101|2012-08-24 09:30,24,1733.75,1735.25,1730.25,1732,8792
20121101|2012-08-24 10:00,24,1732.25,1733.75,1727,1727.75,7178
20121101|2012-08-24 10:30,24,1727.75,1727.75,1719,1722,8088
20121101|2012-08-24 11:00,24,1721.75,1724.25,1718.25,1721.75,3873
20121101|2012-08-24 11:30,24,1721.75,1724.75,1720.25,1723.5,2663
20121101|2012-08-24 12:00,24,1723.25,1727.25,1722.75,1726.25,3781
20121101|2012-08-24 12:30,24,1726.5,1729.75,1724.5,1729.75,3369
20121101|2012-08-24 13:00,24,1730,1734.75,1728,1733.25,5104
20121101|2012-08-24 13:30,24,1733.25,1734,1727,1732.5,8054
20121101|2012-08-26 17:00,27,1740.75,1750.5,1738.75,1747,5704
20121101|2012-08-26 17:30,27,1746.75,1754,1744,1752.5,1561
20121101|2012-08-26 18:00,27,1752.5,1753.5,1751.25,1751.25,494
20121101|2012-08-26 18:30,27,1751.5,1754,1751.25,1754,545
20121101|2012-08-26 19:00,27,1754,1760.25,1753.75,1758.75,2007
20121101|2012-08-26 19:30,27,1758.5,1759.5,1755,1756.5,972
20121101|2012-08-26 20:00,27,1756.5,1760.5,1756.5,1757.5,2444
20121101|2012-08-26 20:30,27,1757.5,1758.75,1756.5,1758.25,687
20121101|2012-08-26 21:00,27,1758,1758.75,1756.25,1756.25,330
20121101|2012-08-26 21:30,27,1756,1757.5,1754.25,1755.25,422
20121101|2012-08-26 22:00,27,1755.25,1759,1754,1758,556
20121101|2012-08-26 22:30,27,1757.25,1759,1757.25,1758.75,195
20121101|2012-08-26 23:00,27,1759,1759,1757.75,1758,99
20121101|2012-08-26 23:30,27,1758.25,1759,1756.25,1758.5,256
20121101|2012-08-27 00:00,27,1758,1759,1757.75,1758.5,51
20121101|2012-08-27 00:30,27,1758.5,1759.75,1757.75,1759.75,358
20121101|2012-08-27 01:00,27,1759.75,1759.75,1758.5,1759,669
20121101|2012-08-27 01:30,27,1759,1759.75,1750,1752,1711
20121101|2012-08-27 02:00,27,1752.5,1757.25,1752.5,1755.5,626
20121101|2012-08-27 02:30,27,1755.75,1755.75,1752.5,1753.5,385
20121101|2012-08-27 03:00,27,1753.5,1754.5,1753.25,1754,127
20121101|2012-08-27 03:30,27,1754,1754,1748.75,1750,981
20121101|2012-08-27 04:00,27,1750.25,1751.25,1748.75,1749.5,340
20121101|2012-08-27 04:30,27,1749.5,1750.75,1748.5,1750,372
20121101|2012-08-27 05:00,27,1750,1752.75,1750,1751.75,347
20121101|2012-08-27 05:30,27,1751.5,1752.25,1749.25,1750,727
20121101|2012-08-27 06:00,27,1750,1751.75,1748,1748.75,897
20121101|2012-08-27 06:30,27,1748.5,1749,1743,1746.5,1707
20121101|2012-08-27 07:00,27,1746.5,1748.75,1744.75,1748,610
20121101|2012-08-27 07:30,27,1748,1748.75,1744.25,1744.5,1459
20121101|2012-08-27 08:00,27,1744.25,1745,1736,1738.5,5113
20121101|2012-08-27 08:30,27,1738.5,1741.75,1737.25,1738.5,2408
20121101|2012-08-27 09:00,27,1738.5,1744.5,1738.25,1743.25,2313
20121101|2012-08-27 09:30,27,1743,1743.75,1726.5,1736.75,20089
20121101|2012-08-27 10:00,27,1736.75,1737.5,1722,1724.25,12505
20121101|2012-08-27 10:30,27,1724.5,1725,1714,1717.5,14992
20121101|2012-08-27 11:00,27,1717.5,1720.5,1717,1718.5,5085
20121101|2012-08-27 11:30,27,1718.5,1726,1717,1722.75,5998
20121101|2012-08-27 12:00,27,1722.5,1726,1720.5,1720.75,2406
20121101|2012-08-27 12:30,27,1721,1723.75,1715.25,1716.5,4866
20121101|2012-08-27 13:00,27,1716.5,1718.5,1714.5,1718,3595
20121101|2012-08-27 13:30,27,1718,1721.75,1716,1720.75,5355
20121101|2012-08-27 17:00,28,1723.25,1727.25,1722.75,1726,1685
20121101|2012-08-27 17:30,28,1726,1727,1723.25,1723.25,347
20121101|2012-08-27 18:00,28,1723.5,1724.75,1719.5,1723.25,443
20121101|2012-08-27 18:30,28,1723.25,1723.75,1716.25,1716.75,369
20121101|2012-08-27 19:00,28,1716.5,1719.5,1716,1719.25,314
20121101|2012-08-27 19:30,28,1718.75,1725.75,1717.75,1725.25,521
20121101|2012-08-27 20:00,28,1725.25,1729,1725,1728,1977
20121101|2012-08-27 20:30,28,1728.25,1731,1727,1729.25,1528
20121101|2012-08-27 21:00,28,1729.25,1731,1726.75,1728,828
20121101|2012-08-27 21:30,28,1728,1728.25,1723.5,1726.25,615
20121101|2012-08-27 22:00,28,1725.75,1726,1721.75,1723,743
20121101|2012-08-27 22:30,28,1722.75,1724.25,1722.5,1723,131
20121101|2012-08-27 23:00,28,1723.25,1724.25,1722.5,1724.25,80
20121101|2012-08-27 23:30,28,1723.75,1725,1723.25,1723.75,64
20121101|2012-08-28 00:00,28,1723.5,1724.25,1723,1723.75,82
20121101|2012-08-28 00:30,28,1723.5,1726.75,1722.25,1725.75,336
20121101|2012-08-28 01:00,28,1725.5,1725.75,1719.25,1721,644
20121101|2012-08-28 01:30,28,1720.75,1721.25,1717.5,1718.5,641
20121101|2012-08-28 02:00,28,1719,1719.5,1709.25,1714,2357
20121101|2012-08-28 02:30,28,1714,1718.5,1713.25,1717.5,546
20121101|2012-08-28 03:00,28,1718,1718.5,1714.75,1715.5,381
20121101|2012-08-28 03:30,28,1715,1716,1713.75,1714.5,161
20121101|2012-08-28 04:00,28,1714.5,1718.5,1714.5,1718,341
20121101|2012-08-28 04:30,28,1718.25,1719,1717.5,1717.5,200
20121101|2012-08-28 05:00,28,1717.25,1718.5,1716.5,1717,124
20121101|2012-08-28 05:30,28,1717.25,1718.25,1716.25,1716.5,189
20121101|2012-08-28 06:00,28,1716.5,1716.5,1714,1714.75,333
20121101|2012-08-28 06:30,28,1714.5,1715.25,1711.5,1713.25,323
20121101|2012-08-28 07:00,28,1713.75,1713.75,1706,1706.25,1918
20121101|2012-08-28 07:30,28,1706,1711.5,1701.5,1709,4650
20121101|2012-08-28 08:00,28,1709,1712.25,1707,1707.75,1745
20121101|2012-08-28 08:30,28,1707.5,1708.5,1701,1704.5,5518
20121101|2012-08-28 09:00,28,1704.75,1709.5,1704,1709,2633
20121101|2012-08-28 09:30,28,1709,1719.25,1706.75,1715.25,17027
20121101|2012-08-28 10:00,28,1715.5,1719.25,1712,1718.25,7537
20121101|2012-08-28 10:30,28,1718.5,1726.75,1715.75,1725.75,7536
20121101|2012-08-28 11:00,28,1725.75,1731,1723.75,1729,8799
20121101|2012-08-28 11:30,28,1728.5,1729,1724.25,1727,4267
20121101|2012-08-28 12:00,28,1727,1728.25,1723.25,1724.5,4103
20121101|2012-08-28 12:30,28,1724.25,1727,1722.5,1724.5,3485
20121101|2012-08-28 13:00,28,1724.5,1727,1721,1723,2852
20121101|2012-08-28 13:30,28,1723,1725,1716.75,1724,7377
20121101|2012-08-28 14:00,28,1724.25,1724.25,1724.25,1724.25,1
20121101|2012-08-28 17:00,29,1724,1726.75,1723,1725,584
20121101|2012-08-28 17:30,29,1725,1726,1721.75,1722.5,233
20121101|2012-08-28 18:00,29,1722.5,1723.75,1720.75,1720.75,164
20121101|2012-08-28 18:30,29,1720.75,1721.25,1717.25,1718.5,502
20121101|2012-08-28 19:00,29,1718.5,1719,1718,1718.5,200
20121101|2012-08-28 19:30,29,1718.75,1722,1717.25,1721.5,288
20121101|2012-08-28 20:00,29,1721.75,1727.75,1721.25,1727.25,1295
20121101|2012-08-28 20:30,29,1727.5,1727.5,1723,1723,475
20121101|2012-08-28 21:00,29,1723.5,1726.75,1722.75,1726.5,456
20121101|2012-08-28 21:30,29,1726.5,1727.5,1725.25,1726.5,870
20121101|2012-08-28 22:00,29,1726.75,1726.75,1724.5,1726.5,282
20121101|2012-08-28 22:30,29,1726,1727.75,1725.5,1727.5,142
20121101|2012-08-28 23:00,29,1726.75,1728.5,1726,1728,187
20121101|2012-08-28 23:30,29,1727.5,1728.5,1727.5,1727.75,105
20121101|2012-08-29 00:00,29,1727.75,1728.5,1724.25,1724.75,164
20121101|2012-08-29 00:30,29,1724.5,1726,1720,1720.75,895
20121101|2012-08-29 01:00,29,1720.25,1724.25,1716.5,1722,1353
20121101|2012-08-29 01:30,29,1722.75,1728.5,1720.75,1728.5,1150
20121101|2012-08-29 02:00,29,1728.5,1730.5,1727,1729,1041
20121101|2012-08-29 02:30,29,1729,1734,1728.5,1730.75,1249
20121101|2012-08-29 03:00,29,1730.75,1735,1730.75,1734.5,750
20121101|2012-08-29 03:30,29,1734,1735,1732.5,1733,667
20121101|2012-08-29 04:00,29,1733.25,1734,1731.75,1732.5,343
20121101|2012-08-29 04:30,29,1732.5,1734.5,1732,1734,198
20121101|2012-08-29 05:00,29,1734.25,1734.25,1732.75,1733.5,216
20121101|2012-08-29 05:30,29,1733.75,1734.75,1733.25,1734.75,148
20121101|2012-08-29 06:00,29,1734.5,1736.75,1734,1736.5,437
20121101|2012-08-29 06:30,29,1736.75,1736.75,1733.5,1734,572
20121101|2012-08-29 07:00,29,1734,1734.25,1727,1729.5,2125
20121101|2012-08-29 07:30,29,1729.75,1732,1727.5,1731.5,918
20121101|2012-08-29 08:00,29,1731.5,1736.25,1729.25,1732.5,1575
20121101|2012-08-29 08:30,29,1732.75,1734,1723.75,1724,2199
20121101|2012-08-29 09:00,29,1724.25,1730.75,1724.25,1730.5,1738
20121101|2012-08-29 09:30,29,1730.25,1732.25,1725.25,1731.75,10179
20121101|2012-08-29 10:00,29,1732,1734.75,1730,1733.5,4899
20121101|2012-08-29 10:30,29,1733.75,1737.75,1732.75,1732.75,4555
20121101|2012-08-29 11:00,29,1732.75,1735.25,1731.25,1735.25,3755
20121101|2012-08-29 11:30,29,1735,1746,1734.5,1742.25,10142
20121101|2012-08-29 12:00,29,1742.5,1744.25,1739,1741.25,3879
20121101|2012-08-29 12:30,29,1741.25,1750.75,1741,1746,8657
20121101|2012-08-29 13:00,29,1746,1747.5,1744,1745.5,1846
20121101|2012-08-29 13:30,29,1745.5,1754,1743.5,1752,7927
20121101|2012-08-29 14:00,29,1752,1752,1752,1752,2
20121101|2012-08-29 17:00,30,1753,1755,1750,1750,1014
20121101|2012-08-29 17:30,30,1750.25,1751.5,1749.75,1750.5,170
20121101|2012-08-29 18:00,30,1750.75,1752.25,1750,1750.75,205
20121101|2012-08-29 18:30,30,1750.75,1750.75,1749.25,1750,182
20121101|2012-08-29 19:00,30,1750.25,1750.25,1748.5,1748.75,174
20121101|2012-08-29 19:30,30,1748.5,1748.75,1745,1745,854
20121101|2012-08-29 20:00,30,1745.25,1747.25,1735.25,1737.75,3654
20121101|2012-08-29 20:30,30,1737.75,1740.75,1736.5,1739,1361
20121101|2012-08-29 21:00,30,1739.5,1742,1738.75,1742,389
20121101|2012-08-29 21:30,30,1742,1743.75,1742,1743.25,722
20121101|2012-08-29 22:00,30,1743.25,1745.75,1742,1745.25,539
20121101|2012-08-29 22:30,30,1746,1746,1744.25,1744.75,186
20121101|2012-08-29 23:00,30,1745,1745.5,1744,1745.25,117
20121101|2012-08-29 23:30,30,1745,1746.25,1745,1746.25,105
20121101|2012-08-30 00:00,30,1746.25,1747,1745.5,1746,258
20121101|2012-08-30 00:30,30,1745.5,1748.5,1743.5,1745.25,485
20121101|2012-08-30 01:00,30,1745.25,1747,1744.25,1745.25,213
20121101|2012-08-30 01:30,30,1745.75,1749.75,1745.5,1749.75,682
20121101|2012-08-30 02:00,30,1749.75,1750,1747,1748,213
20121101|2012-08-30 02:30,30,1748.5,1748.75,1745.25,1746,222
20121101|2012-08-30 03:00,30,1745.5,1747.5,1745.5,1747,275
20121101|2012-08-30 03:30,30,1747.25,1748.25,1746.25,1747,314
20121101|2012-08-30 04:00,30,1747,1749.25,1747,1748.5,238
20121101|2012-08-30 04:30,30,1748.5,1750,1747.5,1749.5,388
20121101|2012-08-30 05:00,30,1749.5,1750,1747,1747.5,228
20121101|2012-08-30 05:30,30,1747.25,1749,1746.75,1747.25,126
20121101|2012-08-30 06:00,30,1747.5,1750.25,1747.5,1748.75,277
20121101|2012-08-30 06:30,30,1749,1751,1749,1751,444
20121101|2012-08-30 07:00,30,1751,1752,1749.5,1751,430
20121101|2012-08-30 07:30,30,1751,1758,1750,1753.25,3394
20121101|2012-08-30 08:00,30,1752.75,1754,1750.75,1751.5,833
20121101|2012-08-30 08:30,30,1751.75,1758.25,1751.5,1753,2931
20121101|2012-08-30 09:00,30,1753,1758,1752.75,1756,2277
20121101|2012-08-30 09:30,30,1755.75,1756.75,1746.25,1750,13249
20121101|2012-08-30 10:00,30,1749.75,1763.75,1749.25,1762,13217
20121101|2012-08-30 10:30,30,1762,1768,1761.75,1765,11186
20121101|2012-08-30 11:00,30,1765.5,1771.25,1764.25,1766,9096
20121101|2012-08-30 11:30,30,1765.75,1769.75,1765.5,1768.5,4474
20121101|2012-08-30 12:00,30,1768.5,1769.25,1767,1768.5,2786
20121101|2012-08-30 12:30,30,1768.75,1770.5,1761,1761.75,5825
20121101|2012-08-30 13:00,30,1761.75,1764.75,1760.25,1761.75,3383
20121101|2012-08-30 13:30,30,1761.75,1766,1761,1761.25,6790
20121101|2012-08-30 17:00,31,1761,1762.5,1755.25,1756.75,847
20121101|2012-08-30 17:30,31,1757,1757.75,1756.5,1756.75,198
20121101|2012-08-30 18:00,31,1757.25,1761,1757.25,1760.5,338
20121101|2012-08-30 18:30,31,1761,1763.25,1760,1761.5,308
20121101|2012-08-30 19:00,31,1762,1762,1760.25,1760.5,66
20121101|2012-08-30 19:30,31,1760,1760,1754.25,1755,682
20121101|2012-08-30 20:00,31,1755.25,1755.5,1750.25,1751,3255
20121101|2012-08-30 20:30,31,1750.75,1750.75,1747.25,1749.5,1589
20121101|2012-08-30 21:00,31,1749.5,1750,1748.25,1749,322
20121101|2012-08-30 21:30,31,1748.75,1751.75,1748.5,1751.75,556
20121101|2012-08-30 22:00,31,1751.75,1752,1745.5,1746.25,1023
20121101|2012-08-30 22:30,31,1746.25,1748.75,1746,1747.75,258
20121101|2012-08-30 23:00,31,1748,1750.25,1748,1749.75,137
20121101|2012-08-30 23:30,31,1750,1750.75,1749.5,1750,84
20121101|2012-08-31 00:00,31,1749.5,1753,1749.5,1749.5,199
20121101|2012-08-31 00:30,31,1749.25,1750,1745.75,1747,652
20121101|2012-08-31 01:00,31,1747,1749,1745.5,1748,360
20121101|2012-08-31 01:30,31,1747.75,1752,1747.5,1748.5,717
20121101|2012-08-31 02:00,31,1748.25,1755,1748,1754,603
20121101|2012-08-31 02:30,31,1754,1755,1753.5,1754,199
20121101|2012-08-31 03:00,31,1754.5,1757.75,1754,1757.5,595
20121101|2012-08-31 03:30,31,1757.5,1758,1755.25,1756.5,302
20121101|2012-08-31 04:00,31,1755.75,1756.75,1752,1754.25,670
20121101|2012-08-31 04:30,31,1754.25,1754.75,1752.75,1754.75,108
20121101|2012-08-31 05:00,31,1754.75,1757.5,1754.25,1757.5,268
20121101|2012-08-31 05:30,31,1757.25,1757.75,1755.5,1756.5,118
20121101|2012-08-31 06:00,31,1756,1758,1755.5,1757.75,169
20121101|2012-08-31 06:30,31,1757.5,1759,1757.25,1758.75,322
20121101|2012-08-31 07:00,31,1758.5,1759.5,1754.25,1754.25,571
20121101|2012-08-31 07:30,31,1754.25,1755.5,1752.5,1754.5,888
20121101|2012-08-31 08:00,31,1754.75,1756.25,1750.75,1753,1480
20121101|2012-08-31 08:30,31,1752.75,1753.25,1746.75,1752,2315
20121101|2012-08-31 09:00,31,1751.5,1753.75,1747.25,1751.25,3560
20121101|2012-08-31 09:30,31,1751.25,1756.5,1747.5,1753.75,10455
20121101|2012-08-31 10:00,31,1753.5,1759.75,1753.5,1756.75,8015
20121101|2012-08-31 10:30,31,1756.5,1756.75,1746.5,1749.75,9009
20121101|2012-08-31 11:00,31,1749.75,1753.75,1749,1753.5,5110
20121101|2012-08-31 11:30,31,1753.5,1757,1751.25,1754.5,3057
20121101|2012-08-31 12:00,31,1754.75,1757.5,1753,1756.5,3054
20121101|2012-08-31 12:30,31,1756,1758.75,1755.5,1757,4261
20121101|2012-08-31 13:00,31,1756.75,1758.25,1755.25,1757,1965
20121101|2012-08-31 13:30,31,1757.25,1760.5,1753.75,1754,8948
20121101|2012-09-03 19:00,4,1771.5,1780.25,1771.5,1776.75,5206
20121101|2012-09-03 19:30,4,1777,1779,1775.5,1778,1146
20121101|2012-09-03 20:00,4,1778,1788.5,1778,1787,4670
20121101|2012-09-03 20:30,4,1787,1787.25,1785,1785.75,1034
20121101|2012-09-03 21:00,4,1786,1787,1784.75,1785,328
20121101|2012-09-03 21:30,4,1785,1788.75,1784.5,1788.25,761
20121101|2012-09-03 22:00,4,1788.5,1789,1784.5,1787,622
20121101|2012-09-03 22:30,4,1786.5,1787.75,1784.5,1785,246
20121101|2012-09-03 23:00,4,1784.75,1786,1784.25,1786,96
20121101|2012-09-03 23:30,4,1786,1786.75,1785.5,1786.25,32
20121101|2012-09-04 00:00,4,1785.5,1785.75,1782.25,1784.75,251
20121101|2012-09-04 00:30,4,1784.25,1787.5,1782.75,1786,533
20121101|2012-09-04 01:00,4,1786,1787.5,1783,1783.25,752
20121101|2012-09-04 01:30,4,1783.25,1787,1782,1785.75,960
20121101|2012-09-04 02:00,4,1786.25,1788.25,1778.5,1782,2077
20121101|2012-09-04 02:30,4,1781.5,1783.25,1780.25,1781.25,306
20121101|2012-09-04 03:00,4,1781.25,1781.25,1777.75,1778,469
20121101|2012-09-04 03:30,4,1778.25,1779.75,1778,1779.5,130
20121101|2012-09-04 04:00,4,1779.75,1781,1778.5,1780.5,270
20121101|2012-09-04 04:30,4,1780.75,1782.25,1780.5,1781.5,188
20121101|2012-09-04 05:00,4,1781.5,1782,1780.5,1781.75,124
20121101|2012-09-04 05:30,4,1781.75,1782,1777.25,1778,352
20121101|2012-09-04 06:00,4,1778,1778.25,1776.5,1777.25,294
20121101|2012-09-04 06:30,4,1777.25,1779.75,1777.25,1778.5,333
20121101|2012-09-04 07:00,4,1778.5,1779.75,1775.5,1775.5,873
20121101|2012-09-04 07:30,4,1775.75,1777,1772.75,1774.25,1275
20121101|2012-09-04 08:00,4,1774.5,1777.25,1773,1775.5,1199
20121101|2012-09-04 08:30,4,1775.25,1777.25,1775.25,1776.5,1039
20121101|2012-09-04 09:00,4,1776.25,1777,1770,1773.25,3383
20121101|2012-09-04 09:30,4,1773.25,1779.5,1769,1778.25,15011
20121101|2012-09-04 10:00,4,1778,1784,1776.5,1777.75,8059
20121101|2012-09-04 10:30,4,1778,1779.5,1774.5,1777,5056
20121101|2012-09-04 11:00,4,1776.75,1777.75,1764,1767.75,13277
20121101|2012-09-04 11:30,4,1767.75,1768.5,1764.5,1765,4103
20121101|2012-09-04 12:00,4,1764.75,1765.75,1759.25,1762.5,7621
20121101|2012-09-04 12:30,4,1762.5,1764.25,1755.5,1760,9434
20121101|2012-09-04 13:00,4,1760,1765,1759.25,1762.5,3789
20121101|2012-09-04 13:30,4,1763,1769.5,1763,1766.5,7517
20121101|2012-09-04 17:00,5,1766.75,1767.5,1762.25,1763,707
20121101|2012-09-04 17:30,5,1763,1765.75,1762.25,1765.75,75
20121101|2012-09-04 18:00,5,1765.75,1768.5,1765,1765.25,243
20121101|2012-09-04 18:30,5,1765.75,1766.25,1764.5,1764.5,97
20121101|2012-09-04 19:00,5,1764.5,1766.75,1764,1766.25,218
20121101|2012-09-04 19:30,5,1766,1769.25,1765.75,1766.75,375
20121101|2012-09-04 20:00,5,1766.25,1769.5,1764,1767,941
20121101|2012-09-04 20:30,5,1766.5,1769.75,1766.25,1768.5,438
20121101|2012-09-04 21:00,5,1767.75,1769.25,1767.25,1768.5,125
20121101|2012-09-04 21:30,5,1767.25,1768.25,1765.5,1768,205
20121101|2012-09-04 22:00,5,1768,1768.25,1763.5,1766,430
20121101|2012-09-04 22:30,5,1766,1766.5,1765.5,1765.5,16
20121101|2012-09-04 23:00,5,1765.75,1766.25,1765,1765.25,56
20121101|2012-09-04 23:30,5,1765.25,1766,1764,1764,112
20121101|2012-09-05 00:00,5,1764.25,1765,1764,1764,70
20121101|2012-09-05 00:30,5,1764,1765,1763.25,1764,251
20121101|2012-09-05 01:00,5,1764.25,1765.75,1764.25,1764.25,243
20121101|2012-09-05 01:30,5,1764,1765.25,1761.25,1762,460
20121101|2012-09-05 02:00,5,1762,1762,1758.5,1760.5,1164
20121101|2012-09-05 02:30,5,1760.5,1760.75,1759.25,1760.75,263
20121101|2012-09-05 03:00,5,1760.75,1760.75,1756.5,1756.5,495
20121101|2012-09-05 03:30,5,1757,1761.25,1755.75,1760.5,503
20121101|2012-09-05 04:00,5,1760.75,1762.25,1759.75,1760.25,173
20121101|2012-09-05 04:30,5,1761.5,1762.5,1760,1760,186
20121101|2012-09-05 05:00,5,1760.5,1761.75,1760.25,1761.25,120
20121101|2012-09-05 05:30,5,1761.75,1762.5,1761,1761.75,194
20121101|2012-09-05 06:00,5,1761.5,1762.25,1759.25,1760.75,277
20121101|2012-09-05 06:30,5,1760.75,1767,1760.75,1766.5,656
20121101|2012-09-05 07:00,5,1766.5,1767,1762.5,1762.75,613
20121101|2012-09-05 07:30,5,1762.75,1762.75,1760.5,1761.75,571
20121101|2012-09-05 08:00,5,1761.5,1765,1761.25,1764.5,585
20121101|2012-09-05 08:30,5,1764.25,1765,1757.5,1759.75,2865
20121101|2012-09-05 09:00,5,1759.75,1761.5,1758.5,1761,2242
20121101|2012-09-05 09:30,5,1761,1761.75,1747.5,1751.5,17316
20121101|2012-09-05 10:00,5,1751.5,1754,1750.25,1752.5,4548
20121101|2012-09-05 10:30,5,1752.5,1755.25,1751,1752,5025
20121101|2012-09-05 11:00,5,1752,1752.25,1747,1747.25,7213
20121101|2012-09-05 11:30,5,1747.5,1748.5,1742.5,1746.25,9144
20121101|2012-09-05 12:00,5,1746.25,1746.75,1743,1744.75,4290
20121101|2012-09-05 12:30,5,1744.25,1747.75,1743,1746.75,3586
20121101|2012-09-05 13:00,5,1746.75,1751,1746.5,1749.75,3087
20121101|2012-09-05 13:30,5,1749.5,1750.5,1743.5,1749.25,5681
20121101|2012-09-05 17:00,6,1748,1749,1741,1742.5,1441
20121101|2012-09-05 17:30,6,1742.25,1743,1737.75,1738.75,846
20121101|2012-09-05 18:00,6,1738.75,1739.5,1734.75,1736.25,1095
20121101|2012-09-05 18:30,6,1736.5,1736.75,1731,1732.75,1211
20121101|2012-09-05 19:00,6,1733,1733,1727.5,1731.25,1476
20121101|2012-09-05 19:30,6,1731.25,1733,1730.75,1731.75,668
20121101|2012-09-05 20:00,6,1731.75,1733.75,1725.5,1728.75,3053
20121101|2012-09-05 20:30,6,1728.75,1732.25,1727.25,1731.5,901
20121101|2012-09-05 21:00,6,1731.25,1732.5,1729.5,1730.25,596
20121101|2012-09-05 21:30,6,1730,1734,1729.5,1733.75,676
20121101|2012-09-05 22:00,6,1733.5,1734,1732,1733,440
20121101|2012-09-05 22:30,6,1733,1735.5,1732.5,1733.75,452
20121101|2012-09-05 23:00,6,1734,1734.75,1733,1733.5,82
20121101|2012-09-05 23:30,6,1733.5,1734,1732.5,1732.75,39
20121101|2012-09-06 00:00,6,1733.25,1734.75,1732.5,1734.25,91
20121101|2012-09-06 00:30,6,1734,1734.5,1733.5,1734,150
20121101|2012-09-06 01:00,6,1734,1736.5,1734,1736.5,336
20121101|2012-09-06 01:30,6,1736.5,1737.5,1731,1732.75,625
20121101|2012-09-06 02:00,6,1733.25,1735,1732.25,1734.75,175
20121101|2012-09-06 02:30,6,1734.75,1738,1734,1737.5,345
20121101|2012-09-06 03:00,6,1737.5,1741.75,1737,1741.75,846
20121101|2012-09-06 03:30,6,1741.5,1744.5,1741.5,1743.5,501
20121101|2012-09-06 04:00,6,1743,1744,1740.25,1743.75,460
20121101|2012-09-06 04:30,6,1743.5,1745,1742.25,1742.5,439
20121101|2012-09-06 05:00,6,1742.5,1745,1742,1743,360
20121101|2012-09-06 05:30,6,1743.5,1745,1742.75,1744.75,312
20121101|2012-09-06 06:00,6,1744.5,1745,1743.25,1744.5,420
20121101|2012-09-06 06:30,6,1744.5,1746.25,1739.75,1742.5,1236
20121101|2012-09-06 07:00,6,1742.75,1742.75,1737.75,1741.5,694
20121101|2012-09-06 07:30,6,1741.5,1742.75,1734.5,1737,1278
20121101|2012-09-06 08:00,6,1736.5,1743.5,1736.5,1740.75,1334
20121101|2012-09-06 08:30,6,1741,1744.75,1739.5,1742.75,1561
20121101|2012-09-06 09:00,6,1742.75,1744.25,1741,1742,1214
20121101|2012-09-06 09:30,6,1742,1753.75,1740.75,1749.25,13932
20121101|2012-09-06 10:00,6,1749.5,1750.5,1735.25,1744.75,14198
20121101|2012-09-06 10:30,6,1745,1749.25,1742.5,1747.25,7489
20121101|2012-09-06 11:00,6,1747.25,1748,1740.75,1743,2563
20121101|2012-09-06 11:30,6,1742.75,1745.5,1738.5,1743,3163
20121101|2012-09-06 12:00,6,1743.25,1748.5,1742.5,1746.5,2647
20121101|2012-09-06 12:30,6,1746.75,1748.5,1745.25,1747,2800
20121101|2012-09-06 13:00,6,1747.25,1750.5,1745.5,1747.25,3090
20121101|2012-09-06 13:30,6,1747.25,1750.5,1745.75,1746.25,4372
20121101|2012-09-06 17:00,7,1746,1746.75,1742.5,1743,343
20121101|2012-09-06 17:30,7,1742.5,1742.75,1741.5,1742.75,142
20121101|2012-09-06 18:00,7,1743,1743.75,1742.75,1743,100
20121101|2012-09-06 18:30,7,1742.75,1744,1742.75,1744,60
20121101|2012-09-06 19:00,7,1744,1744.5,1742.75,1743.25,126
20121101|2012-09-06 19:30,7,1743.5,1743.75,1742.25,1743,234
20121101|2012-09-06 20:00,7,1743,1746.5,1736,1744.5,1584
20121101|2012-09-06 20:30,7,1745,1745.5,1740.5,1740.75,342
20121101|2012-09-06 21:00,7,1741,1742.75,1739.5,1741.25,332
20121101|2012-09-06 21:30,7,1741.75,1742,1737.75,1740,509
20121101|2012-09-06 22:00,7,1740.25,1741.5,1738.25,1741.5,217
20121101|2012-09-06 22:30,7,1741.5,1745,1739.75,1743.5,189
20121101|2012-09-06 23:00,7,1743.25,1743.5,1742,1742.75,36
20121101|2012-09-06 23:30,7,1742.75,1743.25,1741,1741,75
20121101|2012-09-07 00:00,7,1740.75,1741.25,1739.5,1740.75,80
20121101|2012-09-07 00:30,7,1740.75,1742,1736.5,1739.5,708
20121101|2012-09-07 01:00,7,1739,1739.25,1736.75,1738.25,320
20121101|2012-09-07 01:30,7,1738.5,1739.25,1732,1733.5,1721
20121101|2012-09-07 02:00,7,1734,1736.5,1733.25,1736.5,515
20121101|2012-09-07 02:30,7,1736.25,1738,1735,1735.5,308
20121101|2012-09-07 03:00,7,1735.25,1736.5,1732.5,1736.5,597
20121101|2012-09-07 03:30,7,1736.5,1738.75,1736,1738.25,494
20121101|2012-09-07 04:00,7,1738.25,1739,1737.5,1738.75,237
20121101|2012-09-07 04:30,7,1739,1739.75,1736.75,1738.25,315
20121101|2012-09-07 05:00,7,1738,1739.5,1737.5,1739,108
20121101|2012-09-07 05:30,7,1739,1739.75,1738,1738.25,178
20121101|2012-09-07 06:00,7,1738.75,1739.75,1738,1739.75,85
20121101|2012-09-07 06:30,7,1739.75,1739.75,1738,1738.75,182
20121101|2012-09-07 07:00,7,1738.5,1739.75,1737.5,1738.5,238
20121101|2012-09-07 07:30,7,1738,1738.5,1732.75,1733.5,1239
20121101|2012-09-07 08:00,7,1733.25,1734.25,1727.5,1729.75,2725
20121101|2012-09-07 08:30,7,1729.75,1733.75,1728.75,1732.25,1576
20121101|2012-09-07 09:00,7,1732.75,1732.75,1727.25,1728.25,2088
20121101|2012-09-07 09:30,7,1728.25,1738,1727.25,1735.75,9828
20121101|2012-09-07 10:00,7,1736,1736.5,1728.25,1729.25,7354
20121101|2012-09-07 10:30,7,1729.25,1744,1726.25,1740.5,13543
20121101|2012-09-07 11:00,7,1740.5,1752,1739.75,1749,9850
20121101|2012-09-07 11:30,7,1748.75,1750.25,1743.5,1745.5,6303
20121101|2012-09-07 12:00,7,1745.75,1747.75,1744,1747.5,2624
20121101|2012-09-07 12:30,7,1747.5,1748.5,1745.25,1747.25,2706
20121101|2012-09-07 13:00,7,1747.5,1751,1745,1745.5,3357
20121101|2012-09-07 13:30,7,1745,1746,1733,1733,6184
20121101|2012-09-07 14:00,7,1733,1733,1733,1733,1
20121101|2012-09-09 17:00,10,1728,1732,1716,1726.5,3594
20121101|2012-09-09 17:30,10,1726.5,1728.5,1726,1728,243
20121101|2012-09-09 18:00,10,1727.75,1728.75,1726.5,1727.25,311
20121101|2012-09-09 18:30,10,1727.75,1729,1726.5,1727.25,159
20121101|2012-09-09 19:00,10,1727.75,1727.75,1724.25,1724.5,443
20121101|2012-09-09 19:30,10,1724.5,1727.75,1722,1727,478
20121101|2012-09-09 20:00,10,1726.75,1732.5,1726.75,1729.5,1526
20121101|2012-09-09 20:30,10,1729.25,1733.75,1729,1731.25,852
20121101|2012-09-09 21:00,10,1731,1731,1728,1729.25,234
20121101|2012-09-09 21:30,10,1729.5,1736.5,1729.25,1734.5,940
20121101|2012-09-09 22:00,10,1734.25,1734.5,1732.5,1733.75,218
20121101|2012-09-09 22:30,10,1733.75,1734,1732.75,1733,78
20121101|2012-09-09 23:00,10,1733.25,1733.25,1732.75,1733,20
20121101|2012-09-09 23:30,10,1733.25,1733.75,1733,1733.75,42
20121101|2012-09-10 00:00,10,1733,1734,1733,1734,48
20121101|2012-09-10 00:30,10,1734,1735.75,1733,1734,346
20121101|2012-09-10 01:00,10,1734,1734.25,1733.25,1734.25,228
20121101|2012-09-10 01:30,10,1734.25,1737.75,1732.5,1737.25,519
20121101|2012-09-10 02:00,10,1737.25,1742.5,1736.75,1742.25,676
20121101|2012-09-10 02:30,10,1742.25,1743.75,1741,1741.75,398
20121101|2012-09-10 03:00,10,1741.75,1744,1741.5,1743.5,223
20121101|2012-09-10 03:30,10,1744,1744.25,1741.5,1741.75,213
20121101|2012-09-10 04:00,10,1741.5,1741.5,1735.25,1737,940
20121101|2012-09-10 04:30,10,1737.25,1739,1733.5,1735,492
20121101|2012-09-10 05:00,10,1734.75,1741.5,1733.5,1740,1474
20121101|2012-09-10 05:30,10,1740.25,1741.75,1738.75,1740,591
20121101|2012-09-10 06:00,10,1739.75,1741.5,1738.75,1740,336
20121101|2012-09-10 06:30,10,1739.5,1741.25,1738.75,1739.5,179
20121101|2012-09-10 07:00,10,1739.5,1740.75,1738.75,1740.25,323
20121101|2012-09-10 07:30,10,1739.75,1741.5,1731.5,1732,1691
20121101|2012-09-10 08:00,10,1731.75,1733,1727.25,1730.5,2913
20121101|2012-09-10 08:30,10,1730.75,1734,1729.25,1732.25,2083
20121101|2012-09-10 09:00,10,1732,1734.5,1730,1734.25,1574
20121101|2012-09-10 09:30,10,1734.5,1741,1732,1733.75,11406
20121101|2012-09-10 10:00,10,1733.25,1739,1733.25,1737.25,4738
20121101|2012-09-10 10:30,10,1737.5,1738,1734,1734.25,2560
20121101|2012-09-10 11:00,10,1734,1737,1732.25,1734,2945
20121101|2012-09-10 11:30,10,1733.75,1735,1728.5,1729.5,3548
20121101|2012-09-10 12:00,10,1729.75,1729.75,1726,1728.25,4543
20121101|2012-09-10 12:30,10,1728,1730.75,1726,1726.5,3017
20121101|2012-09-10 13:00,10,1726.75,1732.5,1725.25,1731.5,2965
20121101|2012-09-10 13:30,10,1731.5,1731.75,1717.25,1718.5,12641
20121101|2012-09-10 17:00,11,1718,1720.75,1718,1720,754
20121101|2012-09-10 17:30,11,1720,1720.5,1716.75,1717.25,390
20121101|2012-09-10 18:00,11,1717.25,1718.75,1716.5,1718.5,220
20121101|2012-09-10 18:30,11,1718.5,1721.25,1718.5,1720.5,229
20121101|2012-09-10 19:00,11,1720.75,1722,1720.25,1722,203
20121101|2012-09-10 19:30,11,1721.5,1723.75,1721.5,1723,290
20121101|2012-09-10 20:00,11,1723,1728.25,1722.25,1728,1326
20121101|2012-09-10 20:30,11,1728,1729,1715.75,1717.75,2149
20121101|2012-09-10 21:00,11,1718,1719.25,1715.5,1716.75,1299
20121101|2012-09-10 21:30,11,1717,1719,1715.5,1717,985
20121101|2012-09-10 22:00,11,1717.25,1717.75,1714.25,1715.5,883
20121101|2012-09-10 22:30,11,1715.75,1716.25,1715.25,1715.5,91
20121101|2012-09-10 23:00,11,1715.75,1717,1715.5,1716.25,67
20121101|2012-09-10 23:30,11,1716,1718.5,1716,1718,84
20121101|2012-09-11 00:00,11,1718,1718.25,1716,1717.5,223
20121101|2012-09-11 00:30,11,1717.25,1717.25,1710.75,1713.75,1679
20121101|2012-09-11 01:00,11,1713.25,1715.25,1711.25,1712.75,427
20121101|2012-09-11 01:30,11,1712.75,1715.5,1712,1715.5,661
20121101|2012-09-11 02:00,11,1715.5,1716,1713.5,1714.75,439
20121101|2012-09-11 02:30,11,1714.75,1716.75,1713.25,1716.25,408
20121101|2012-09-11 03:00,11,1716.5,1717.5,1716,1716.75,222
20121101|2012-09-11 03:30,11,1716.25,1717.5,1715.5,1717,360
20121101|2012-09-11 04:00,11,1717,1718.5,1716.75,1716.75,392
20121101|2012-09-11 04:30,11,1716.75,1718.5,1715.5,1718,145
20121101|2012-09-11 05:00,11,1718.25,1719.25,1716.5,1716.5,386
20121101|2012-09-11 05:30,11,1716.25,1717.75,1716.25,1716.75,192
20121101|2012-09-11 06:00,11,1716.5,1719,1716.25,1718.75,214
20121101|2012-09-11 06:30,11,1718.75,1719.5,1717.25,1717.25,296
20121101|2012-09-11 07:00,11,1717.5,1718.75,1715.5,1715.5,694
20121101|2012-09-11 07:30,11,1715.5,1716.75,1711.25,1715,2096
20121101|2012-09-11 08:00,11,1715,1717,1712.5,1713.75,1181
20121101|2012-09-11 08:30,11,1713.5,1715,1710.25,1714.5,2006
20121101|2012-09-11 09:00,11,1714.25,1715,1712,1713.75,1711
20121101|2012-09-11 09:30,11,1713.75,1715.5,1706.5,1708.5,13477
20121101|2012-09-11 10:00,11,1708.5,1711.25,1702.5,1709.5,13714
20121101|2012-09-11 10:30,11,1709.25,1712.75,1708.25,1712.5,5443
20121101|2012-09-11 11:00,11,1712.75,1716,1712,1712.25,5010
20121101|2012-09-11 11:30,11,1712.25,1712.5,1706,1709.5,6452
20121101|2012-09-11 12:00,11,1709.5,1711.5,1707.75,1709,3034
20121101|2012-09-11 12:30,11,1709.25,1709.75,1703.75,1704.5,4340
20121101|2012-09-11 13:00,11,1704.5,1706.75,1702,1702.75,5336
20121101|2012-09-11 13:30,11,1702.75,1704.25,1698.75,1700,11777
20121101|2012-09-11 17:00,12,1700.25,1703,1697,1699.75,1469
20121101|2012-09-11 17:30,12,1700,1700,1696.75,1699.5,539
20121101|2012-09-11 18:00,12,1699.5,1701.25,1699,1699.25,164
20121101|2012-09-11 18:30,12,1699.75,1701.5,1699.25,1699.5,128
20121101|2012-09-11 19:00,12,1699.75,1703,1699.75,1700.5,498
20121101|2012-09-11 19:30,12,1700.75,1704.75,1700.75,1704.25,618
20121101|2012-09-11 20:00,12,1704,1707,1702.5,1703.5,1107
20121101|2012-09-11 20:30,12,1703.25,1708,1703.25,1707.75,684
20121101|2012-09-11 21:00,12,1707.75,1713,1707.75,1711,1652
20121101|2012-09-11 21:30,12,1711,1715.5,1710.75,1712,1216
20121101|2012-09-11 22:00,12,1712,1714.25,1709.25,1714.25,1043
20121101|2012-09-11 22:30,12,1713.75,1715.5,1713.75,1715,553
20121101|2012-09-11 23:00,12,1715,1715,1713.75,1714,86
20121101|2012-09-11 23:30,12,1714.25,1715,1714,1714.25,54
20121101|2012-09-12 00:00,12,1714.5,1714.5,1712,1712.5,182
20121101|2012-09-12 00:30,12,1713,1715.5,1712.25,1714.25,576
20121101|2012-09-12 01:00,12,1713.5,1713.75,1707.25,1709,645
20121101|2012-09-12 01:30,12,1709.25,1713.75,1709,1713.5,559
20121101|2012-09-12 02:00,12,1713.25,1713.5,1712.5,1713,393
20121101|2012-09-12 02:30,12,1713.25,1713.75,1711,1712.75,282
20121101|2012-09-12 03:00,12,1712.5,1715,1709.75,1711,459
20121101|2012-09-12 03:30,12,1712.25,1715,1712,1714.25,240
20121101|2012-09-12 04:00,12,1714.25,1714.5,1712.75,1714,223
20121101|2012-09-12 04:30,12,1714,1714,1710.75,1712,579
20121101|2012-09-12 05:00,12,1712,1713,1711.25,1711.5,219
20121101|2012-09-12 05:30,12,1711.5,1711.75,1708,1710.5,1006
20121101|2012-09-12 06:00,12,1710.5,1713.5,1710,1712,491
20121101|2012-09-12 06:30,12,1711.75,1711.75,1708.25,1708.5,955
20121101|2012-09-12 07:00,12,1708.5,1713.5,1707,1711,2350
20121101|2012-09-12 07:30,12,1711,1732.5,1693.5,1716,25383
20121101|2012-09-12 08:00,12,1716,1718.25,1709.25,1714.75,6353
20121101|2012-09-12 08:30,12,1714.75,1728.25,1714.5,1726,7482
20121101|2012-09-12 09:00,12,1726,1740,1725.75,1729,13153
20121101|2012-09-12 09:30,12,1729,1743.75,1726.5,1741.5,15403
20121101|2012-09-12 10:00,12,1741.75,1743.25,1738,1742.25,8967
20121101|2012-09-12 10:30,12,1742.5,1747,1741,1744.75,9647
20121101|2012-09-12 11:00,12,1745,1749,1743.25,1743.5,5906
20121101|2012-09-12 11:30,12,1743.5,1747.75,1742.25,1746.75,3916
20121101|2012-09-12 12:00,12,1746.75,1750,1741.5,1743.5,6867
20121101|2012-09-12 12:30,12,1743.5,1746.5,1742.75,1746,3821
20121101|2012-09-12 13:00,12,1746,1747.5,1741.25,1742,3320
20121101|2012-09-12 13:30,12,1742.25,1748,1740.75,1747,6642
20121101|2012-09-12 17:00,13,1746,1748.75,1744.25,1746.5,706
20121101|2012-09-12 17:30,13,1746.25,1748.5,1746.25,1747,168
20121101|2012-09-12 18:00,13,1747.5,1748,1746.25,1747.25,174
20121101|2012-09-12 18:30,13,1747.5,1747.5,1746,1746.25,154
20121101|2012-09-12 19:00,13,1746.25,1746.25,1743,1743.5,228
20121101|2012-09-12 19:30,13,1743.5,1743.75,1741.75,1742.5,503
20121101|2012-09-12 20:00,13,1742.75,1746,1738.5,1744.75,1489
20121101|2012-09-12 20:30,13,1744.5,1745,1737.5,1738.25,1135
20121101|2012-09-12 21:00,13,1738.5,1743.25,1737.5,1742,576
20121101|2012-09-12 21:30,13,1742,1742.25,1739.75,1740.25,390
20121101|2012-09-12 22:00,13,1740,1742,1740,1741.25,152
20121101|2012-09-12 22:30,13,1742,1742.5,1740.75,1741.25,63
20121101|2012-09-12 23:00,13,1741.25,1742.25,1741.25,1741.75,42
20121101|2012-09-12 23:30,13,1742.25,1743,1741.25,1743,110
20121101|2012-09-13 00:00,13,1743,1746,1742.75,1744.25,308
20121101|2012-09-13 00:30,13,1743.75,1744.75,1740,1740.75,404
20121101|2012-09-13 01:00,13,1740.5,1740.75,1738,1739,754
20121101|2012-09-13 01:30,13,1739.5,1740,1735.25,1736.25,862
20121101|2012-09-13 02:00,13,1736.25,1738.5,1736,1737.25,617
20121101|2012-09-13 02:30,13,1737.25,1737.25,1736.25,1737,148
20121101|2012-09-13 03:00,13,1737,1741,1737,1740.75,454
20121101|2012-09-13 03:30,13,1740.75,1741,1736.5,1737.25,504
20121101|2012-09-13 04:00,13,1737,1738.75,1736.75,1738,202
20121101|2012-09-13 04:30,13,1738,1740.5,1738,1740,260
20121101|2012-09-13 05:00,13,1740.25,1740.25,1738.25,1739.5,136
20121101|2012-09-13 05:30,13,1739.75,1741.75,1739.75,1741.5,223
20121101|2012-09-13 06:00,13,1741.75,1743.75,1739.5,1740.75,350
20121101|2012-09-13 06:30,13,1740.5,1741.75,1739.25,1740,253
20121101|2012-09-13 07:00,13,1740,1742.5,1739.5,1742,334
20121101|2012-09-13 07:30,13,1742.5,1744.75,1740.5,1740.75,850
20121101|2012-09-13 08:00,13,1741,1745,1739.75,1743.75,1114
20121101|2012-09-13 08:30,13,1743.75,1745,1740.5,1744.75,2126
20121101|2012-09-13 09:00,13,1744.75,1745.75,1742,1743.5,2191
20121101|2012-09-13 09:30,13,1743.25,1744.5,1733.25,1735.25,13117
20121101|2012-09-13 10:00,13,1735.25,1736.75,1732.75,1736,6951
20121101|2012-09-13 10:30,13,1736.25,1737.75,1734.5,1735.75,3911
20121101|2012-09-13 11:00,13,1735.75,1736.75,1734,1736.5,3121
20121101|2012-09-13 11:30,13,1736.75,1747,1735,1743.25,10778
20121101|2012-09-13 12:00,13,1743.5,1750,1743.5,1745.25,8757
20121101|2012-09-13 12:30,13,1745.25,1746,1740.25,1741.75,2985
20121101|2012-09-13 13:00,13,1741.75,1747.25,1741,1745.75,2766
20121101|2012-09-13 13:30,13,1745.75,1749,1742,1747.5,6561
20121101|2012-09-13 17:00,14,1746.5,1747,1743.5,1746,392
20121101|2012-09-13 17:30,14,1746,1746.25,1745.5,1746,61
20121101|2012-09-13 18:00,14,1746.25,1747.75,1745.75,1746,204
20121101|2012-09-13 18:30,14,1745.75,1746.25,1745.25,1745.5,63
20121101|2012-09-13 19:00,14,1745.5,1747,1743.75,1745.75,247
20121101|2012-09-13 19:30,14,1745.75,1747.5,1745.75,1747.5,147
20121101|2012-09-13 20:00,14,1747.5,1756.75,1747,1755.5,3071
20121101|2012-09-13 20:30,14,1755.5,1756.5,1753.75,1756,637
20121101|2012-09-13 21:00,14,1755.75,1756.5,1753.5,1754.25,202
20121101|2012-09-13 21:30,14,1754,1755.5,1751.25,1751.5,483
20121101|2012-09-13 22:00,14,1751.5,1753.75,1748.25,1750,935
20121101|2012-09-13 22:30,14,1749.75,1750.75,1749,1749.5,139
20121101|2012-09-13 23:00,14,1749.75,1750.25,1748.25,1749.75,172
20121101|2012-09-13 23:30,14,1749.5,1750,1748.75,1749.75,70
20121101|2012-09-14 00:00,14,1749.5,1753.75,1749.25,1752.75,379
20121101|2012-09-14 00:30,14,1752.5,1754.5,1752,1754.5,458
20121101|2012-09-14 01:00,14,1754.25,1754.75,1751,1752.5,197
20121101|2012-09-14 01:30,14,1752.5,1753.25,1749.5,1751.25,439
20121101|2012-09-14 02:00,14,1752,1752.25,1750.25,1751.5,152
20121101|2012-09-14 02:30,14,1751.5,1753.75,1750,1752.5,173
20121101|2012-09-14 03:00,14,1752,1753.75,1752,1753.25,143
20121101|2012-09-14 03:30,14,1753,1758.25,1753,1756.25,605
20121101|2012-09-14 04:00,14,1756,1763,1756,1761.75,1614
20121101|2012-09-14 04:30,14,1762,1762,1757.5,1760.5,964
20121101|2012-09-14 05:00,14,1760.5,1762.25,1759.25,1760.75,396
20121101|2012-09-14 05:30,14,1760.75,1762.75,1758.25,1759.25,313
20121101|2012-09-14 06:00,14,1758.75,1762,1758.25,1761,526
20121101|2012-09-14 06:30,14,1760.75,1761.5,1758.5,1758.5,339
20121101|2012-09-14 07:00,14,1758.5,1760,1754.75,1756.25,1142
20121101|2012-09-14 07:30,14,1756.25,1759,1754.25,1754.5,934
20121101|2012-09-14 08:00,14,1754.25,1758,1754.25,1757.75,733
20121101|2012-09-14 08:30,14,1757.75,1759.25,1756.75,1758,1389
20121101|2012-09-14 09:00,14,1758,1765.75,1757.75,1763.5,3907
20121101|2012-09-14 09:30,14,1763.25,1765,1759.5,1761.75,11843
20121101|2012-09-14 10:00,14,1761.75,1763,1760.25,1762,6226
20121101|2012-09-14 10:30,14,1762.25,1762.25,1751.5,1752.75,8081
20121101|2012-09-14 11:00,14,1752.5,1754,1748,1753,7925
20121101|2012-09-14 11:30,14,1753,1754.25,1745.25,1745.5,5328
20121101|2012-09-14 12:00,14,1745.5,1748.5,1742.5,1747,6233
20121101|2012-09-14 12:30,14,1747.25,1747.75,1742,1742.5,3558
20121101|2012-09-14 13:00,14,1742.5,1747.25,1739.75,1746,5331
20121101|2012-09-14 13:30,14,1746.25,1747.25,1737.5,1738,6326
20121101|2012-09-16 17:00,17,1733.25,1734,1726.5,1729.75,2388
20121101|2012-09-16 17:30,17,1729.25,1735.75,1729.25,1735,636
20121101|2012-09-16 18:00,17,1735.25,1736.25,1728.5,1728.5,827
20121101|2012-09-16 18:30,17,1728.5,1730.25,1728.5,1729.5,212
20121101|2012-09-16 19:00,17,1729.5,1731.25,1728.25,1728.5,400
20121101|2012-09-16 19:30,17,1728.5,1732,1728.25,1731,501
20121101|2012-09-16 20:00,17,1730.75,1732,1726,1726.5,1546
20121101|2012-09-16 20:30,17,1726.5,1728.25,1726,1727.75,329
20121101|2012-09-16 21:00,17,1727.5,1729.75,1727,1728.5,403
20121101|2012-09-16 21:30,17,1728.75,1728.75,1727,1727.75,194
20121101|2012-09-16 22:00,17,1727.5,1727.75,1721.5,1721.5,1238
20121101|2012-09-16 22:30,17,1722.5,1723,1717.5,1720,1524
20121101|2012-09-16 23:00,17,1720,1720.5,1718.5,1719.5,130
20121101|2012-09-16 23:30,17,1720,1720,1718.5,1719.25,116
20121101|2012-09-17 00:00,17,1719.5,1719.75,1718.75,1719.25,139
20121101|2012-09-17 00:30,17,1719.5,1719.5,1712,1713.25,2006
20121101|2012-09-17 01:00,17,1713.25,1713.75,1706.75,1709.75,1449
20121101|2012-09-17 01:30,17,1709.75,1711.25,1704.5,1706.25,2109
20121101|2012-09-17 02:00,17,1706.5,1708.25,1705.5,1706.25,1187
20121101|2012-09-17 02:30,17,1706.25,1711,1706,1710.75,566
20121101|2012-09-17 03:00,17,1710.75,1712.25,1709.75,1712.25,506
20121101|2012-09-17 03:30,17,1712.25,1714.25,1710.5,1711.75,334
20121101|2012-09-17 04:00,17,1711.25,1712.5,1709.75,1711.25,296
20121101|2012-09-17 04:30,17,1711.75,1713.25,1710,1711.75,514
20121101|2012-09-17 05:00,17,1711.75,1713,1711.5,1711.75,333
20121101|2012-09-17 05:30,17,1711.5,1712.5,1710,1710.5,562
20121101|2012-09-17 06:00,17,1710.5,1711.25,1708,1709.25,904
20121101|2012-09-17 06:30,17,1709.75,1711.25,1705.5,1707,1116
20121101|2012-09-17 07:00,17,1707.5,1708,1702,1703,3040
20121101|2012-09-17 07:30,17,1703,1706,1696.25,1703.5,5057
20121101|2012-09-17 08:00,17,1703.5,1705,1698.25,1702.25,2136
20121101|2012-09-17 08:30,17,1702,1705.75,1700.5,1703.25,2429
20121101|2012-09-17 09:00,17,1703.25,1705.5,1699.5,1701.75,3315
20121101|2012-09-17 09:30,17,1701.75,1701.75,1672.5,1680.25,40133
20121101|2012-09-17 10:00,17,1680.25,1681,1674.25,1678.25,13361
20121101|2012-09-17 10:30,17,1678,1679.5,1669,1669,11531
20121101|2012-09-17 11:00,17,1669,1669,1669,1669,355
20121101|2012-09-17 11:30,17,1669,1673.5,1669,1672.75,9997
20121101|2012-09-17 12:00,17,1672.75,1673.25,1669,1669,5045
20121101|2012-09-17 12:30,17,1669,1671.25,1669,1670.5,7314
20121101|2012-09-17 13:00,17,1670.5,1671.25,1669,1669,1485
20121101|2012-09-17 13:30,17,1669,1669,1669,1669,176
20121101|2012-09-17 17:00,18,1660,1662,1656.5,1658,2601
20121101|2012-09-17 17:30,18,1658,1658.5,1654.5,1655,1158
20121101|2012-09-17 18:00,18,1655,1660.75,1654.5,1660,999
20121101|2012-09-17 18:30,18,1659.5,1662,1659.5,1661.25,362
20121101|2012-09-17 19:00,18,1661.5,1663.5,1660.5,1663.5,671
20121101|2012-09-17 19:30,18,1663.5,1664,1658,1663,1120
20121101|2012-09-17 20:00,18,1663,1668,1663,1666.75,3015
20121101|2012-09-17 20:30,18,1667,1669,1666.75,1668,1227
20121101|2012-09-17 21:00,18,1668,1668.5,1664.25,1666,404
20121101|2012-09-17 21:30,18,1666,1667.75,1663.5,1665,717
20121101|2012-09-17 22:00,18,1665,1666,1661.75,1664.5,938
20121101|2012-09-17 22:30,18,1664.5,1664.5,1662.5,1663,110
20121101|2012-09-17 23:00,18,1663.5,1665.5,1662.75,1664.75,376
20121101|2012-09-17 23:30,18,1665,1665.5,1664,1665.25,102
20121101|2012-09-18 00:00,18,1665,1666,1664.25,1665.25,133
20121101|2012-09-18 00:30,18,1665,1665.75,1656.75,1657.5,1002
20121101|2012-09-18 01:00,18,1657.25,1661.25,1652.5,1656,1957
20121101|2012-09-18 01:30,18,1655.75,1659.25,1652.5,1653.25,1204
20121101|2012-09-18 02:00,18,1653.5,1656.5,1648.25,1649.75,2035
20121101|2012-09-18 02:30,18,1650,1650,1638.75,1639.75,3047
20121101|2012-09-18 03:00,18,1639.75,1640,1632.75,1638.5,3159
20121101|2012-09-18 03:30,18,1638.5,1650.75,1637.75,1649.25,2296
20121101|2012-09-18 04:00,18,1649.25,1649.25,1640.5,1640.5,1436
20121101|2012-09-18 04:30,18,1640.75,1644.5,1638,1644.25,997
20121101|2012-09-18 05:00,18,1644,1646.75,1640.75,1642.5,679
20121101|2012-09-18 05:30,18,1642.25,1642.5,1638.75,1641.5,754
20121101|2012-09-18 06:00,18,1641,1646.25,1639.5,1643.5,1323
20121101|2012-09-18 06:30,18,1643.25,1647.75,1641.5,1645.75,1283
20121101|2012-09-18 07:00,18,1645.75,1646.25,1643.25,1646.25,1610
20121101|2012-09-18 07:30,18,1646.25,1650.5,1644.5,1650,1989
20121101|2012-09-18 08:00,18,1649.75,1650,1642.75,1643,2513
20121101|2012-09-18 08:30,18,1642.75,1643.75,1630.5,1638,9671
20121101|2012-09-18 09:00,18,1638,1643,1636,1642.5,3464
20121101|2012-09-18 09:30,18,1642.25,1667,1642.25,1663.25,25678
20121101|2012-09-18 10:00,18,1663.5,1666.75,1659.5,1661.25,12166
20121101|2012-09-18 10:30,18,1661,1663.25,1652.75,1653,10275
20121101|2012-09-18 11:00,18,1653.25,1656.5,1651.5,1653.75,5586
20121101|2012-09-18 11:30,18,1654,1659.75,1652.5,1658,5871
20121101|2012-09-18 12:00,18,1658,1658.75,1650.25,1651.75,5874
20121101|2012-09-18 12:30,18,1651.5,1652,1646,1649.25,7998
20121101|2012-09-18 13:00,18,1649.25,1652,1645,1645,5366
20121101|2012-09-18 13:30,18,1645,1646.25,1639,1639.75,11013
20121101|2012-09-18 17:00,19,1643,1649,1643,1647.5,1141
20121101|2012-09-18 17:30,19,1647.5,1648,1643,1647.75,489
20121101|2012-09-18 18:00,19,1648,1649,1645.5,1646.5,177
20121101|2012-09-18 18:30,19,1646.25,1649.5,1645.5,1649.5,303
20121101|2012-09-18 19:00,19,1649,1655,1648.75,1654.25,975
20121101|2012-09-18 19:30,19,1654,1659,1653.25,1658.75,779
20121101|2012-09-18 20:00,19,1659,1666.5,1658.5,1663.75,3751
20121101|2012-09-18 20:30,19,1663.75,1664,1660,1661,1258
20121101|2012-09-18 21:00,19,1660.75,1663,1659.25,1662.75,933
20121101|2012-09-18 21:30,19,1662.75,1662.75,1660,1660,635
20121101|2012-09-18 22:00,19,1659.5,1663.5,1657.5,1662.5,755
20121101|2012-09-18 22:30,19,1662.75,1663.25,1661.25,1662,161
20121101|2012-09-18 23:00,19,1662,1662.75,1660.5,1661.75,266
20121101|2012-09-18 23:30,19,1661.25,1663.5,1660.5,1662.75,277
20121101|2012-09-19 00:00,19,1662.75,1664.25,1662.75,1664.25,196
20121101|2012-09-19 00:30,19,1664.25,1665.75,1661.75,1663.75,974
20121101|2012-09-19 01:00,19,1663.25,1663.5,1660,1660.5,466
20121101|2012-09-19 01:30,19,1660.75,1666.5,1660.5,1664.25,981
20121101|2012-09-19 02:00,19,1665,1666,1662.5,1664,455
20121101|2012-09-19 02:30,19,1664.25,1672.75,1663.75,1671.75,1849
20121101|2012-09-19 03:00,19,1672,1675.75,1671.75,1673.25,1147
20121101|2012-09-19 03:30,19,1673.5,1674.25,1666.75,1667.5,1048
20121101|2012-09-19 04:00,19,1667.75,1670,1663.75,1665.25,1037
20121101|2012-09-19 04:30,19,1665,1666.25,1663,1664.25,774
20121101|2012-09-19 05:00,19,1664.5,1667.25,1664.5,1666.75,480
20121101|2012-09-19 05:30,19,1667,1667.75,1664,1664,267
20121101|2012-09-19 06:00,19,1664.5,1665.25,1662.25,1663,699
20121101|2012-09-19 06:30,19,1663,1664,1660.75,1660.75,646
20121101|2012-09-19 07:00,19,1660.75,1665.75,1656.25,1665,1693
20121101|2012-09-19 07:30,19,1665,1667.5,1664,1666.25,1051
20121101|2012-09-19 08:00,19,1666.25,1666.25,1660,1663.25,1328
20121101|2012-09-19 08:30,19,1663.25,1663.5,1658.5,1660,1679
20121101|2012-09-19 09:00,19,1660,1662.25,1656.5,1658,2696
20121101|2012-09-19 09:30,19,1657.75,1659.25,1652.25,1658.25,12892
20121101|2012-09-19 10:00,19,1658.25,1665,1657.25,1663.25,9262
20121101|2012-09-19 10:30,19,1663.5,1664.5,1660.25,1662,4598
20121101|2012-09-19 11:00,19,1661.75,1670,1660.75,1668,6202
20121101|2012-09-19 11:30,19,1668.25,1673.75,1667.25,1670.5,6521
20121101|2012-09-19 12:00,19,1670.75,1672.5,1666.25,1668.25,4910
20121101|2012-09-19 12:30,19,1668,1670,1666.25,1668.5,3735
20121101|2012-09-19 13:00,19,1668.75,1671.25,1667.5,1669.25,2207
20121101|2012-09-19 13:30,19,1669.25,1672.5,1665.75,1667,7738
20121101|2012-09-19 17:00,20,1668,1669.5,1663.75,1666,755
20121101|2012-09-19 17:30,20,1666.25,1667.5,1665,1667,222
20121101|2012-09-19 18:00,20,1667,1669.25,1665.75,1669.25,254
20121101|2012-09-19 18:30,20,1669,1686,1668.75,1683,2777
20121101|2012-09-19 19:00,20,1682.5,1682.75,1678.5,1679.75,636
20121101|2012-09-19 19:30,20,1680.5,1684,1675.75,1675.75,649
20121101|2012-09-19 20:00,20,1675.75,1676.75,1671.5,1673.25,1633
20121101|2012-09-19 20:30,20,1673,1673.25,1668,1670,755
20121101|2012-09-19 21:00,20,1670,1670,1661.5,1661.75,1366
20121101|2012-09-19 21:30,20,1662.25,1678.25,1662.25,1672.75,2390
20121101|2012-09-19 22:00,20,1673,1675.25,1669.75,1673.25,732
20121101|2012-09-19 22:30,20,1672.75,1672.75,1667,1667.75,559
20121101|2012-09-19 23:00,20,1667.75,1671.5,1666,1667.5,444
20121101|2012-09-19 23:30,20,1667.5,1668.75,1664.5,1667.75,293
20121101|2012-09-20 00:00,20,1667.5,1670,1665.25,1668,223
20121101|2012-09-20 00:30,20,1668.75,1671.75,1665,1671.25,476
20121101|2012-09-20 01:00,20,1670.75,1670.75,1661.5,1663.25,1346
20121101|2012-09-20 01:30,20,1663.5,1668,1663,1663.75,492
20121101|2012-09-20 02:00,20,1664.25,1664.75,1659,1659,1624
20121101|2012-09-20 02:30,20,1659,1659.25,1656,1658,867
20121101|2012-09-20 03:00,20,1658.5,1660,1656.5,1659.75,464
20121101|2012-09-20 03:30,20,1660,1661.5,1659.5,1660,376
20121101|2012-09-20 04:00,20,1660.25,1660.25,1653.5,1654.25,706
20121101|2012-09-20 04:30,20,1654,1657.75,1653.75,1657.25,595
20121101|2012-09-20 05:00,20,1657.25,1659,1654.5,1658.5,314
20121101|2012-09-20 05:30,20,1658.75,1660.5,1656.25,1658,216
20121101|2012-09-20 06:00,20,1658.25,1659.5,1656.25,1659.25,305
20121101|2012-09-20 06:30,20,1659.5,1661.5,1657.5,1660,657
20121101|2012-09-20 07:00,20,1660,1663,1659.5,1663,959
20121101|2012-09-20 07:30,20,1663,1665.75,1661,1665.25,1889
20121101|2012-09-20 08:00,20,1665.25,1665.25,1661,1661.25,1079
20121101|2012-09-20 08:30,20,1661.25,1662.25,1655,1657.25,3508
20121101|2012-09-20 09:00,20,1657.25,1657.75,1646.25,1648.5,10033
20121101|2012-09-20 09:30,20,1648.75,1654.75,1647,1654.25,13439
20121101|2012-09-20 10:00,20,1654.25,1657.5,1645.5,1648,10970
20121101|2012-09-20 10:30,20,1648,1654,1647.25,1652,6826
20121101|2012-09-20 11:00,20,1652,1652.5,1639.75,1640.75,12273
20121101|2012-09-20 11:30,20,1640.25,1640.5,1620,1626.5,30017
20121101|2012-09-20 12:00,20,1626.5,1628.25,1622.75,1627.25,8766
20121101|2012-09-20 12:30,20,1627.5,1630.5,1620,1626,9327
20121101|2012-09-20 13:00,20,1625.5,1627.25,1618.5,1623.25,6915
20121101|2012-09-20 13:30,20,1623.25,1625,1616,1618.5,12878
20121101|2012-09-20 17:00,21,1620.25,1628,1620.25,1621.25,2808
20121101|2012-09-20 17:30,21,1621,1625.25,1616.75,1624.5,1258
20121101|2012-09-20 18:00,21,1624.25,1627.25,1622.25,1625.75,730
20121101|2012-09-20 18:30,21,1625.75,1627.5,1623.75,1625,342
20121101|2012-09-20 19:00,21,1625.5,1628,1625.5,1628,251
20121101|2012-09-20 19:30,21,1628,1632,1627,1632,1252
20121101|2012-09-20 20:00,21,1631.75,1632,1625.75,1631.5,2715
20121101|2012-09-20 20:30,21,1631.75,1639,1631,1638,3494
20121101|2012-09-20 21:00,21,1638,1638,1630.75,1631.75,683
20121101|2012-09-20 21:30,21,1631.75,1636.75,1630.75,1630.75,1025
20121101|2012-09-20 22:00,21,1630.75,1633.5,1630,1632.25,477
20121101|2012-09-20 22:30,21,1632,1632,1627.5,1628,317
20121101|2012-09-20 23:00,21,1628.25,1631,1627.5,1630,329
20121101|2012-09-20 23:30,21,1629.5,1630.5,1628.75,1629.5,120
20121101|2012-09-21 00:00,21,1629.5,1629.5,1627.25,1628.5,471
20121101|2012-09-21 00:30,21,1628.5,1629.25,1622.75,1626.5,919
20121101|2012-09-21 01:00,21,1627,1629.25,1625.25,1626,1306
20121101|2012-09-21 01:30,21,1626,1631,1626,1629.75,835
20121101|2012-09-21 02:00,21,1630,1633,1627.5,1629.75,598
20121101|2012-09-21 02:30,21,1629.75,1632,1626.75,1631.25,566
20121101|2012-09-21 03:00,21,1631.25,1632.5,1629.5,1632.25,469
20121101|2012-09-21 03:30,21,1632.25,1634,1628,1629,541
20121101|2012-09-21 04:00,21,1630,1630,1626.75,1627.5,288
20121101|2012-09-21 04:30,21,1627.25,1630.5,1625,1625.25,717
20121101|2012-09-21 05:00,21,1625.25,1629.5,1625,1627.5,500
20121101|2012-09-21 05:30,21,1627.25,1627.5,1624,1624.5,396
20121101|2012-09-21 06:00,21,1624.75,1627,1623.25,1623.25,428
20121101|2012-09-21 06:30,21,1623.25,1623.25,1618.5,1619.5,1757
20121101|2012-09-21 07:00,21,1619.25,1624.25,1619.25,1622.25,1278
20121101|2012-09-21 07:30,21,1622,1625.5,1620.25,1620.75,1484
20121101|2012-09-21 08:00,21,1620.5,1623.5,1618.25,1621.5,1678
20121101|2012-09-21 08:30,21,1621.5,1624.75,1618.25,1624.5,3485
20121101|2012-09-21 09:00,21,1624.75,1628,1621,1621,3315
20121101|2012-09-21 09:30,21,1621.25,1623.75,1613,1613.75,18212
20121101|2012-09-21 10:00,21,1614,1621.75,1613.5,1621,6756
20121101|2012-09-21 10:30,21,1621.25,1626,1621,1623.25,5854
20121101|2012-09-21 11:00,21,1623.5,1623.75,1619.5,1622,2518
20121101|2012-09-21 11:30,21,1622,1623.5,1619.25,1622.5,2911
20121101|2012-09-21 12:00,21,1622.75,1623,1611.75,1614.75,9087
20121101|2012-09-21 12:30,21,1614.75,1617,1609.25,1616.25,7452
20121101|2012-09-21 13:00,21,1616,1616.25,1609.25,1611.25,5024
20121101|2012-09-21 13:30,21,1611.25,1625.25,1607.5,1624.75,13709
20121101|2012-09-23 17:00,24,1621.75,1626,1612.5,1614.25,3115
20121101|2012-09-23 17:30,24,1614.5,1617,1613.25,1615.75,739
20121101|2012-09-23 18:00,24,1615.75,1617,1615.5,1616.25,224
20121101|2012-09-23 18:30,24,1616.5,1617,1615,1615.25,221
20121101|2012-09-23 19:00,24,1615.75,1616.5,1612.75,1614,415
20121101|2012-09-23 19:30,24,1614,1614,1607.5,1608.25,1804
20121101|2012-09-23 20:00,24,1609,1609.25,1599.25,1601,6564
20121101|2012-09-23 20:30,24,1600.75,1602.25,1592.75,1598,3581
20121101|2012-09-23 21:00,24,1598,1600.5,1596.25,1597.5,1052
20121101|2012-09-23 21:30,24,1597.5,1597.5,1590.25,1592.5,3578
20121101|2012-09-23 22:00,24,1592.75,1599,1592.75,1597.25,1375
20121101|2012-09-23 22:30,24,1597.25,1600,1595.5,1596.5,513
20121101|2012-09-23 23:00,24,1596,1598.25,1595.5,1597.25,263
20121101|2012-09-23 23:30,24,1597.25,1598,1597,1598,43
20121101|2012-09-24 00:00,24,1598,1598.75,1597,1598.25,237
20121101|2012-09-24 00:30,24,1598,1603.25,1597,1602.25,1344
20121101|2012-09-24 01:00,24,1602.5,1604.75,1598,1604.25,705
20121101|2012-09-24 01:30,24,1604.25,1613.5,1604,1607.5,2611
20121101|2012-09-24 02:00,24,1607.5,1608.75,1607.25,1608.5,374
20121101|2012-09-24 02:30,24,1608,1610.25,1607.25,1607.25,382
20121101|2012-09-24 03:00,24,1607.5,1611.5,1606.25,1611.25,800
20121101|2012-09-24 03:30,24,1611.5,1611.5,1607.5,1607.75,545
20121101|2012-09-24 04:00,24,1608.25,1611.25,1608,1609.25,525
20121101|2012-09-24 04:30,24,1609,1609.5,1607.75,1608.25,135
20121101|2012-09-24 05:00,24,1608.25,1608.25,1605.5,1606.25,173
20121101|2012-09-24 05:30,24,1605.75,1606.75,1605,1605.5,317
20121101|2012-09-24 06:00,24,1605,1608.25,1605,1607.75,406
20121101|2012-09-24 06:30,24,1607.25,1607.75,1605.75,1605.75,303
20121101|2012-09-24 07:00,24,1606.75,1608.5,1605,1605.25,542
20121101|2012-09-24 07:30,24,1605,1608.75,1605,1605.75,1120
20121101|2012-09-24 08:00,24,1605.75,1608.5,1600.25,1601.75,1724
20121101|2012-09-24 08:30,24,1602,1605.75,1600.25,1603.25,3926
20121101|2012-09-24 09:00,24,1603.5,1603.5,1596,1599,4825
20121101|2012-09-24 09:30,24,1599.5,1601.75,1593.5,1597.75,14009
20121101|2012-09-24 10:00,24,1597.5,1606.75,1593.75,1604.75,11145
20121101|2012-09-24 10:30,24,1604.5,1610.75,1599,1608,7343
20121101|2012-09-24 11:00,24,1608.25,1608.25,1605,1607,4261
20121101|2012-09-24 11:30,24,1606.5,1607.75,1605,1606,2783
20121101|2012-09-24 12:00,24,1605.75,1616.25,1605,1614.25,5813
20121101|2012-09-24 12:30,24,1614.25,1617.25,1608.25,1608.5,4883
20121101|2012-09-24 13:00,24,1608.75,1613.5,1606.5,1607.75,3507
20121101|2012-09-24 13:30,24,1607.75,1614.25,1607,1609.25,6267
20121101|2012-09-24 17:00,25,1608.25,1609.5,1605.25,1607.25,889
20121101|2012-09-24 17:30,25,1606.25,1608.75,1606.25,1608.25,101
20121101|2012-09-24 18:00,25,1608.25,1609.5,1607.75,1608.25,154
20121101|2012-09-24 18:30,25,1608.5,1609,1607,1607,104
20121101|2012-09-24 19:00,25,1607.75,1608,1607,1607,85
20121101|2012-09-24 19:30,25,1607,1613.25,1606,1612.75,1092
20121101|2012-09-24 20:00,25,1612.75,1620.5,1611,1618.75,2980
20121101|2012-09-24 20:30,25,1619,1621.75,1617.25,1618,960
20121101|2012-09-24 21:00,25,1618.25,1619,1613.75,1617,984
20121101|2012-09-24 21:30,25,1616.5,1618,1613,1614.5,857
20121101|2012-09-24 22:00,25,1614.5,1617.75,1613.25,1615.75,370
20121101|2012-09-24 22:30,25,1616.25,1616.75,1614.75,1615.25,105
20121101|2012-09-24 23:00,25,1614.75,1615.75,1613.5,1613.75,205
20121101|2012-09-24 23:30,25,1614.25,1615.25,1613.25,1614,100
20121101|2012-09-25 00:00,25,1613.75,1614.25,1612.25,1613.25,166
20121101|2012-09-25 00:30,25,1613.25,1613.75,1608,1610,858
20121101|2012-09-25 01:00,25,1609.25,1611.25,1607,1608.5,690
20121101|2012-09-25 01:30,25,1608.25,1614.25,1607.75,1613.75,576
20121101|2012-09-25 02:00,25,1613.75,1614.25,1612.75,1613.5,275
20121101|2012-09-25 02:30,25,1614,1618.25,1614,1618,445
20121101|2012-09-25 03:00,25,1618,1618.25,1616.5,1617,484
20121101|2012-09-25 03:30,25,1617,1619.25,1616.75,1617.5,648
20121101|2012-09-25 04:00,25,1617.5,1619,1617.25,1617.25,134
20121101|2012-09-25 04:30,25,1617.5,1619.25,1617,1617.5,197
20121101|2012-09-25 05:00,25,1617.5,1621,1617,1620.5,691
20121101|2012-09-25 05:30,25,1620.5,1620.75,1618.75,1618.75,350
20121101|2012-09-25 06:00,25,1619,1624,1619,1624,980
20121101|2012-09-25 06:30,25,1624,1625.5,1621.25,1622,1213
20121101|2012-09-25 07:00,25,1622,1623.5,1619.5,1623,907
20121101|2012-09-25 07:30,25,1623,1624.25,1621.5,1623.25,611
20121101|2012-09-25 08:00,25,1623,1624,1620,1621.5,1230
20121101|2012-09-25 08:30,25,1621.75,1623.75,1617.5,1619.75,2061
20121101|2012-09-25 09:00,25,1620,1621.75,1614.25,1615,3752
20121101|2012-09-25 09:30,25,1615,1617.75,1610.75,1612.5,11000
20121101|2012-09-25 10:00,25,1612.5,1616.25,1611.25,1611.75,5714
20121101|2012-09-25 10:30,25,1612,1615.5,1608.75,1611.5,6162
20121101|2012-09-25 11:00,25,1611.5,1614,1606,1609.5,5837
20121101|2012-09-25 11:30,25,1609.5,1610.25,1605,1608,4252
20121101|2012-09-25 12:00,25,1607.75,1611.25,1606.25,1607.25,3041
20121101|2012-09-25 12:30,25,1607.25,1614.25,1606.25,1612.5,4358
20121101|2012-09-25 13:00,25,1612.75,1613.5,1605,1605.25,3442
20121101|2012-09-25 13:30,25,1605.25,1613,1604.25,1612.25,8136
20121101|2012-09-25 17:00,26,1611,1613.25,1609.25,1610.75,527
20121101|2012-09-25 17:30,26,1610.75,1611.25,1610.25,1610.25,119
20121101|2012-09-25 18:00,26,1610.25,1613,1609,1612.75,292
20121101|2012-09-25 18:30,26,1612.25,1612.75,1611.5,1611.75,91
20121101|2012-09-25 19:00,26,1611.5,1611.75,1607.5,1608.25,393
20121101|2012-09-25 19:30,26,1608.25,1609.75,1607,1607.75,397
20121101|2012-09-25 20:00,26,1607.5,1611,1604,1605.25,1388
20121101|2012-09-25 20:30,26,1605.25,1606.25,1602.5,1604.5,870
20121101|2012-09-25 21:00,26,1604.5,1605.25,1601.5,1605,662
20121101|2012-09-25 21:30,26,1605,1605.5,1601,1601.5,594
20121101|2012-09-25 22:00,26,1601.25,1602.75,1599,1600.75,743
20121101|2012-09-25 22:30,26,1600.5,1602.25,1600.25,1602.25,66
20121101|2012-09-25 23:00,26,1602.25,1602.5,1601.75,1602.5,77
20121101|2012-09-25 23:30,26,1602,1602.25,1601.25,1601.75,35
20121101|2012-09-26 00:00,26,1601.5,1603.25,1601,1601,190
20121101|2012-09-26 00:30,26,1601,1602,1599,1601.25,642
20121101|2012-09-26 01:00,26,1601.25,1601.75,1596.75,1599.75,1317
20121101|2012-09-26 01:30,26,1599.75,1602.75,1597.75,1597.75,556
20121101|2012-09-26 02:00,26,1598,1599.75,1597.25,1598,608
20121101|2012-09-26 02:30,26,1598.75,1600.25,1597.75,1597.75,820
20121101|2012-09-26 03:00,26,1598,1598.5,1590.75,1593.75,2951
20121101|2012-09-26 03:30,26,1593.5,1596,1592.25,1595.75,996
20121101|2012-09-26 04:00,26,1595.75,1597.5,1594,1594.5,467
20121101|2012-09-26 04:30,26,1594.5,1595.75,1593,1593,404
20121101|2012-09-26 05:00,26,1593,1595.25,1590,1592.25,1217
20121101|2012-09-26 05:30,26,1592,1593.75,1591.25,1592,255
20121101|2012-09-26 06:00,26,1592,1592.25,1588,1588.5,1761
20121101|2012-09-26 06:30,26,1588.5,1592.5,1588,1591.75,1093
20121101|2012-09-26 07:00,26,1592,1592.25,1585.25,1590.25,2657
20121101|2012-09-26 07:30,26,1589.75,1592,1585,1591.5,2973
20121101|2012-09-26 08:00,26,1591.75,1595.5,1591,1593.25,2351
20121101|2012-09-26 08:30,26,1593.25,1594.5,1590.5,1591,1954
20121101|2012-09-26 09:00,26,1591,1591.5,1585.75,1586.5,3212
20121101|2012-09-26 09:30,26,1586.25,1587.75,1581.5,1582.5,15187
20121101|2012-09-26 10:00,26,1582.5,1586,1581,1582.75,6350
20121101|2012-09-26 10:30,26,1582.75,1583,1565,1568,17790
20121101|2012-09-26 11:00,26,1567.75,1572,1566,1568.5,8313
20121101|2012-09-26 11:30,26,1568.75,1570.25,1565,1566.25,5517
20121101|2012-09-26 12:00,26,1566,1574.25,1565.75,1574,5992
20121101|2012-09-26 12:30,26,1574,1574.25,1569,1570,4105
20121101|2012-09-26 13:00,26,1570,1574.5,1570,1572.5,3779
20121101|2012-09-26 13:30,26,1572.25,1575,1569,1573.5,8450
20121101|2012-09-26 17:00,27,1573.5,1579.25,1573.5,1575,995
20121101|2012-09-26 17:30,27,1575.25,1578.5,1575,1577.75,229
20121101|2012-09-26 18:00,27,1578.25,1578.5,1576,1577.25,233
20121101|2012-09-26 18:30,27,1577.5,1578.75,1577.25,1578,193
20121101|2012-09-26 19:00,27,1577.75,1581.75,1576.5,1576.75,564
20121101|2012-09-26 19:30,27,1577,1579.25,1575.25,1579,644
20121101|2012-09-26 20:00,27,1579,1582.75,1576.5,1578,1584
20121101|2012-09-26 20:30,27,1578,1582.5,1578,1581.75,535
20121101|2012-09-26 21:00,27,1581.75,1583.5,1579.5,1579.5,386
20121101|2012-09-26 21:30,27,1580,1581.25,1574,1579,859
20121101|2012-09-26 22:00,27,1579.25,1579.25,1574,1574.25,658
20121101|2012-09-26 22:30,27,1574.25,1574.5,1569.75,1570.5,645
20121101|2012-09-26 23:00,27,1571,1572.25,1569.75,1571,333
20121101|2012-09-26 23:30,27,1571,1572.5,1571,1571.5,47
20121101|2012-09-27 00:00,27,1571.5,1576.5,1571.25,1576.5,345
20121101|2012-09-27 00:30,27,1575.75,1582,1575.75,1580.5,1779
20121101|2012-09-27 01:00,27,1580,1584,1579.25,1582.25,1585
20121101|2012-09-27 01:30,27,1582.25,1583,1575.5,1578.25,681
20121101|2012-09-27 02:00,27,1578.25,1580,1576.25,1578,533
20121101|2012-09-27 02:30,27,1578,1580,1577.75,1578.5,413
20121101|2012-09-27 03:00,27,1578.25,1578.75,1571.5,1573.5,686
20121101|2012-09-27 03:30,27,1573.75,1575.25,1569.75,1573.5,827
20121101|2012-09-27 04:00,27,1573.5,1574,1571.25,1572,483
20121101|2012-09-27 04:30,27,1572,1574.75,1570,1572,688
20121101|2012-09-27 05:00,27,1571.75,1573.25,1569.5,1570.5,383
20121101|2012-09-27 05:30,27,1570.25,1570.5,1568,1568.75,1019
20121101|2012-09-27 06:00,27,1568.25,1568.25,1563.75,1564.5,1377
20121101|2012-09-27 06:30,27,1564.5,1564.5,1557.5,1561.25,2630
20121101|2012-09-27 07:00,27,1561,1564.25,1559.5,1563.75,1569
20121101|2012-09-27 07:30,27,1563.5,1581,1560.5,1566,9076
20121101|2012-09-27 08:00,27,1566,1568.5,1564,1565.75,3482
20121101|2012-09-27 08:30,27,1565.75,1570,1564,1569,3009
20121101|2012-09-27 09:00,27,1568.75,1571,1565,1565,2992
20121101|2012-09-27 09:30,27,1565,1583.25,1564.25,1581.75,18414
20121101|2012-09-27 10:00,27,1581.5,1582.25,1572,1576.25,9147
20121101|2012-09-27 10:30,27,1576,1582.75,1573.75,1581.5,5964
20121101|2012-09-27 11:00,27,1581.5,1582.75,1576,1577.25,4127
20121101|2012-09-27 11:30,27,1577.5,1578,1573,1574.25,3777
20121101|2012-09-27 12:00,27,1574.25,1579.5,1567.5,1579,6444
20121101|2012-09-27 12:30,27,1579,1579.75,1572.75,1574.75,3492
20121101|2012-09-27 13:00,27,1574.75,1577,1571.75,1574.75,2876
20121101|2012-09-27 13:30,27,1575,1575.25,1569.5,1570.25,6967
20121101|2012-09-27 17:00,28,1570,1574.75,1568.5,1573.75,872
20121101|2012-09-27 17:30,28,1573.75,1574.25,1572.25,1573.75,266
20121101|2012-09-27 18:00,28,1573.5,1574.75,1573,1574.25,174
20121101|2012-09-27 18:30,28,1574.25,1576.5,1572.75,1576.5,355
20121101|2012-09-27 19:00,28,1576,1576.5,1575.25,1576.25,227
20121101|2012-09-27 19:30,28,1576.5,1576.75,1573.5,1576,575
20121101|2012-09-27 20:00,28,1576,1582.75,1575.75,1579.75,2747
20121101|2012-09-27 20:30,28,1579.75,1583,1578,1581.25,1109
20121101|2012-09-27 21:00,28,1581,1582.5,1580,1581.25,376
20121101|2012-09-27 21:30,28,1581.5,1582,1577.5,1579,431
20121101|2012-09-27 22:00,28,1579,1580.75,1578.25,1579.75,425
20121101|2012-09-27 22:30,28,1580,1580.25,1578,1580.25,117
20121101|2012-09-27 23:00,28,1580,1581.5,1580,1580.5,125
20121101|2012-09-27 23:30,28,1580.75,1581.25,1579.25,1580,47
20121101|2012-09-28 00:00,28,1580,1580.25,1578,1579.75,465
20121101|2012-09-28 00:30,28,1579.25,1579.75,1574.75,1577.75,1320
20121101|2012-09-28 01:00,28,1577.75,1580.25,1576.5,1580,569
20121101|2012-09-28 01:30,28,1579.75,1585,1578.25,1580.75,1864
20121101|2012-09-28 02:00,28,1580.25,1584.5,1569.75,1571.25,2496
20121101|2012-09-28 02:30,28,1571.25,1575,1569.5,1570.75,723
20121101|2012-09-28 03:00,28,1571,1572.25,1566.5,1571,1438
20121101|2012-09-28 03:30,28,1571.5,1571.75,1568,1569.75,928
20121101|2012-09-28 04:00,28,1570,1571,1568,1568.25,718
20121101|2012-09-28 04:30,28,1568.75,1568.75,1562.5,1565,1762
20121101|2012-09-28 05:00,28,1564.75,1568.5,1563.75,1565.25,955
20121101|2012-09-28 05:30,28,1565.25,1568.25,1564.5,1567,579
20121101|2012-09-28 06:00,28,1567.5,1573.5,1566.25,1571.25,546
20121101|2012-09-28 06:30,28,1571.25,1577.75,1570.5,1576.5,910
20121101|2012-09-28 07:00,28,1576.75,1578.75,1567.75,1570.75,1904
20121101|2012-09-28 07:30,28,1570.75,1587.75,1559.5,1569.75,19452
20121101|2012-09-28 08:00,28,1569.75,1574.5,1564.25,1564.25,7691
20121101|2012-09-28 08:30,28,1564.25,1571.75,1561.25,1571,6158
20121101|2012-09-28 09:00,28,1571,1579.5,1569.25,1574,9789
20121101|2012-09-28 09:30,28,1574.25,1583.5,1571,1574.5,19258
20121101|2012-09-28 10:00,28,1574.75,1578,1569.5,1577,10817
20121101|2012-09-28 10:30,28,1577.25,1596,1576.5,1590.5,16135
20121101|2012-09-28 11:00,28,1590.75,1598.5,1590.25,1594.25,7754
20121101|2012-09-28 11:30,28,1594,1596,1591,1593.75,3033
20121101|2012-09-28 12:00,28,1593.5,1596,1592,1595.25,2531
20121101|2012-09-28 12:30,28,1595.75,1613.75,1595.25,1609.25,14408
20121101|2012-09-28 13:00,28,1609,1612.5,1605.75,1611,7108
20121101|2012-09-28 13:30,28,1611.25,1613.25,1598,1598,12108
20121101|2012-09-30 17:00,1,1596.5,1600,1590.5,1594.25,2120
20121101|2012-09-30 17:30,1,1594.5,1595.75,1594,1595,363
20121101|2012-09-30 18:00,1,1595.5,1595.75,1591,1592.5,494
20121101|2012-09-30 18:30,1,1592.5,1593.25,1591.75,1591.75,246
20121101|2012-09-30 19:00,1,1592.25,1595,1591.5,1595,251
20121101|2012-09-30 19:30,1,1595,1596.75,1593,1595.5,721
20121101|2012-09-30 20:00,1,1595.75,1595.75,1591.5,1593,534
20121101|2012-09-30 20:30,1,1593.5,1595,1585.75,1586.5,1059
20121101|2012-09-30 21:00,1,1587,1588.5,1585.5,1586.75,351
20121101|2012-09-30 21:30,1,1587,1587.5,1585,1586.75,358
20121101|2012-09-30 22:00,1,1587,1587.25,1582.25,1584.75,1036
20121101|2012-09-30 22:30,1,1584.75,1588.75,1582,1585.75,786
20121101|2012-09-30 23:00,1,1586,1588.5,1585.75,1587.75,515
20121101|2012-09-30 23:30,1,1588,1588,1582.75,1583.5,369
20121101|2012-10-01 00:00,1,1583.75,1586.5,1583,1584.5,982
20121101|2012-10-01 00:30,1,1584.5,1585,1583.5,1583.75,931
20121101|2012-10-01 01:00,1,1584.25,1586.75,1584,1585.5,386
20121101|2012-10-01 01:30,1,1585.75,1586.5,1585,1585.5,262
20121101|2012-10-01 02:00,1,1586,1587.25,1585.25,1587.25,284
20121101|2012-10-01 02:30,1,1587.5,1588.5,1585.5,1587.75,473
20121101|2012-10-01 03:00,1,1588,1588,1584.5,1585.25,481
20121101|2012-10-01 03:30,1,1585.5,1588.25,1584.5,1587.75,463
20121101|2012-10-01 04:00,1,1587.5,1588.75,1587.5,1587.75,315
20121101|2012-10-01 04:30,1,1588.25,1588.25,1586.25,1586.25,228
20121101|2012-10-01 05:00,1,1586.5,1586.5,1584.25,1584.75,374
20121101|2012-10-01 05:30,1,1585,1585.75,1582.25,1582.5,220
20121101|2012-10-01 06:00,1,1582.5,1586.5,1582.25,1586.25,497
20121101|2012-10-01 06:30,1,1586.5,1588.25,1584.5,1588,697
20121101|2012-10-01 07:00,1,1588,1591.5,1587,1591.5,769
20121101|2012-10-01 07:30,1,1591.5,1592.75,1589,1592.75,1315
20121101|2012-10-01 08:00,1,1592.5,1593.25,1585,1586,1984
20121101|2012-10-01 08:30,1,1586.25,1591.75,1585,1587.75,2415
20121101|2012-10-01 09:00,1,1587.75,1592,1587.25,1588,2698
20121101|2012-10-01 09:30,1,1587.75,1588.25,1567.75,1573,21728
20121101|2012-10-01 10:00,1,1572.75,1579.5,1571.25,1573.5,8442
20121101|2012-10-01 10:30,1,1573.25,1574,1562,1563.25,10439
20121101|2012-10-01 11:00,1,1563,1567,1558,1565.5,9307
20121101|2012-10-01 11:30,1,1565.75,1567.5,1561,1567.25,3849
20121101|2012-10-01 12:00,1,1567.5,1571,1564.75,1568.75,4872
20121101|2012-10-01 12:30,1,1568.75,1574.5,1568.25,1573.25,4548
20121101|2012-10-01 13:00,1,1573.25,1574.5,1565,1565.5,3687
20121101|2012-10-01 13:30,1,1565.5,1568,1559,1561.25,7901
20121101|2012-10-01 17:00,2,1559.75,1561.25,1551,1555.25,2039
20121101|2012-10-01 17:30,2,1554.75,1554.75,1551.75,1552.5,447
20121101|2012-10-01 18:00,2,1552.5,1555.25,1551.5,1553.5,196
20121101|2012-10-01 18:30,2,1554,1557.25,1553.5,1555,217
20121101|2012-10-01 19:00,2,1554.75,1558.25,1554.75,1558,239
20121101|2012-10-01 19:30,2,1558,1558.25,1553.5,1556.75,550
20121101|2012-10-01 20:00,2,1556.75,1558,1556,1558,312
20121101|2012-10-01 20:30,2,1558.25,1559.25,1556,1556.5,435
20121101|2012-10-01 21:00,2,1556.5,1557.25,1555.75,1557,253
20121101|2012-10-01 21:30,2,1557,1558.25,1556.5,1558,157
20121101|2012-10-01 22:00,2,1558.25,1558.5,1557.25,1557.5,166
20121101|2012-10-01 22:30,2,1557.5,1557.5,1556,1556,244
20121101|2012-10-01 23:00,2,1556,1556.25,1552.5,1553,599
20121101|2012-10-01 23:30,2,1552.75,1555.25,1552.5,1553.75,228
20121101|2012-10-02 00:00,2,1554,1555.75,1553.75,1554,205
20121101|2012-10-02 00:30,2,1554.25,1555.5,1552,1555.25,264
20121101|2012-10-02 01:00,2,1555,1556,1553.25,1555.25,139
20121101|2012-10-02 01:30,2,1556,1558,1555.5,1556.25,479
20121101|2012-10-02 02:00,2,1556,1557,1554.5,1555.75,162
20121101|2012-10-02 02:30,2,1555.75,1556.5,1553,1553,280
20121101|2012-10-02 03:00,2,1553.5,1561.25,1553.25,1560,1544
20121101|2012-10-02 03:30,2,1560,1561,1553.5,1554.25,604
20121101|2012-10-02 04:00,2,1553.75,1556,1553.5,1555.25,235
20121101|2012-10-02 04:30,2,1554.75,1554.75,1543,1545.75,2840
20121101|2012-10-02 05:00,2,1545.5,1546.25,1540.25,1542.75,1583
20121101|2012-10-02 05:30,2,1542.5,1545.5,1541.25,1542,828
20121101|2012-10-02 06:00,2,1541.75,1545,1541,1541.75,904
20121101|2012-10-02 06:30,2,1542,1544,1536.25,1536.5,1862
20121101|2012-10-02 07:00,2,1536.25,1541.25,1535.5,1537.25,1860
20121101|2012-10-02 07:30,2,1537.5,1539.75,1526.75,1527.5,6171
20121101|2012-10-02 08:00,2,1527.5,1533.75,1526.5,1532.5,4633
20121101|2012-10-02 08:30,2,1532.5,1533.25,1528,1531,2590
20121101|2012-10-02 09:00,2,1531,1536,1528,1535,4649
20121101|2012-10-02 09:30,2,1535,1544.75,1534,1539.5,15674
20121101|2012-10-02 10:00,2,1539.25,1543,1535.25,1543,6380
20121101|2012-10-02 10:30,2,1542.75,1547.75,1539.5,1547.5,4834
20121101|2012-10-02 11:00,2,1547.75,1548,1539.75,1540.25,4387
20121101|2012-10-02 11:30,2,1540.25,1540.25,1536,1537.5,4591
20121101|2012-10-02 12:00,2,1537.5,1539.75,1534,1535,3330
20121101|2012-10-02 12:30,2,1535,1538,1532,1537.75,4874
20121101|2012-10-02 13:00,2,1537.75,1541.5,1535.75,1536,3815
20121101|2012-10-02 13:30,2,1536,1536.25,1529,1529.75,11683
20121101|2012-10-02 17:00,3,1531.5,1532,1522.75,1526.5,2197
20121101|2012-10-02 17:30,3,1527,1527.5,1525.5,1526.75,206
20121101|2012-10-02 18:00,3,1526.75,1528,1525.25,1526,212
20121101|2012-10-02 18:30,3,1525.75,1526,1523.5,1524.5,398
20121101|2012-10-02 19:00,3,1524.75,1524.75,1520.25,1521.5,889
20121101|2012-10-02 19:30,3,1522,1527.25,1519.75,1522.75,969
20121101|2012-10-02 20:00,3,1522.75,1522.75,1520.5,1521.75,436
20121101|2012-10-02 20:30,3,1521.5,1523.5,1520.5,1523.5,366
20121101|2012-10-02 21:00,3,1523.25,1524.5,1518.5,1520.25,736
20121101|2012-10-02 21:30,3,1520.5,1521,1518,1518,822
20121101|2012-10-02 22:00,3,1518.75,1521.25,1518,1519.25,406
20121101|2012-10-02 22:30,3,1519,1521.75,1519,1521,437
20121101|2012-10-02 23:00,3,1520.5,1521.5,1519.25,1520.25,413
20121101|2012-10-02 23:30,3,1520,1520.25,1519,1520,153
20121101|2012-10-03 00:00,3,1519.75,1520.5,1519.25,1519.5,322
20121101|2012-10-03 00:30,3,1519.5,1519.5,1517,1518.5,489
20121101|2012-10-03 01:00,3,1518.5,1519.5,1517.75,1518.25,295
20121101|2012-10-03 01:30,3,1518.75,1519.5,1518,1518.75,150
20121101|2012-10-03 02:00,3,1518.75,1520.25,1510.5,1512.25,1733
20121101|2012-10-03 02:30,3,1512.25,1513.75,1504,1507.5,2345
20121101|2012-10-03 03:00,3,1507.75,1511.5,1507.25,1510.25,950
20121101|2012-10-03 03:30,3,1510.25,1511,1508.75,1510,694
20121101|2012-10-03 04:00,3,1510,1512.75,1509.5,1512.5,548
20121101|2012-10-03 04:30,3,1512.5,1516.25,1511.75,1515.25,797
20121101|2012-10-03 05:00,3,1515.5,1515.5,1511.5,1513.5,613
20121101|2012-10-03 05:30,3,1513.75,1519.5,1513.25,1518.25,1018
20121101|2012-10-03 06:00,3,1518.75,1523,1516.5,1523,841
20121101|2012-10-03 06:30,3,1523,1525,1517.75,1522,1221
20121101|2012-10-03 07:00,3,1521.75,1525,1520.5,1522.5,735
20121101|2012-10-03 07:30,3,1522,1524,1518.5,1521.25,1508
20121101|2012-10-03 08:00,3,1520.75,1524,1518.5,1522,1819
20121101|2012-10-03 08:30,3,1522,1522.25,1515.5,1515.5,2918
20121101|2012-10-03 09:00,3,1515.75,1522.25,1513.25,1518.5,4235
20121101|2012-10-03 09:30,3,1518.25,1518.25,1509,1514,15531
20121101|2012-10-03 10:00,3,1513.5,1514.25,1505.75,1507.25,11530
20121101|2012-10-03 10:30,3,1507.25,1513.25,1505.5,1512.5,5831
20121101|2012-10-03 11:00,3,1512.5,1520,1512.5,1518,7399
20121101|2012-10-03 11:30,3,1518,1534.5,1517.75,1530,13921
20121101|2012-10-03 12:00,3,1530.25,1535.75,1527.75,1530.5,6962
20121101|2012-10-03 12:30,3,1530.5,1543,1530.5,1542,9346
20121101|2012-10-03 13:00,3,1542,1543.75,1533.75,1534.25,5176
20121101|2012-10-03 13:30,3,1534,1535.75,1530.75,1531.5,6800
20121101|2012-10-03 17:00,4,1532,1536,1531,1534.75,731
20121101|2012-10-03 17:30,4,1534.5,1539,1534.5,1538.5,342
20121101|2012-10-03 18:00,4,1538.75,1539.25,1537,1537.25,225
20121101|2012-10-03 18:30,4,1537,1537.5,1533.25,1534.75,236
20121101|2012-10-03 19:00,4,1534.5,1536,1534.25,1535.75,655
20121101|2012-10-03 19:30,4,1536,1537,1534.75,1535.75,384
20121101|2012-10-03 20:00,4,1536,1536.75,1535,1535.5,179
20121101|2012-10-03 20:30,4,1535.25,1535.75,1532.75,1533.25,249
20121101|2012-10-03 21:00,4,1533.25,1536.25,1533,1535.75,344
20121101|2012-10-03 21:30,4,1536,1541,1535.75,1539.5,602
20121101|2012-10-03 22:00,4,1539,1542.5,1538.5,1541,562
20121101|2012-10-03 22:30,4,1540.25,1541.25,1536.5,1536.5,303
20121101|2012-10-03 23:00,4,1536.5,1539,1536.5,1538,179
20121101|2012-10-03 23:30,4,1537.5,1539.75,1537.5,1539.5,584
20121101|2012-10-04 00:00,4,1539,1540,1536.5,1536.5,465
20121101|2012-10-04 00:30,4,1536.5,1537.5,1535.75,1537.5,123
20121101|2012-10-04 01:00,4,1537.5,1538.5,1537.25,1538.5,205
20121101|2012-10-04 01:30,4,1538.25,1543.75,1537.25,1543.75,1029
20121101|2012-10-04 02:00,4,1543,1544.5,1541.25,1543.75,524
20121101|2012-10-04 02:30,4,1544,1545,1543.5,1544.75,341
20121101|2012-10-04 03:00,4,1544.5,1545.5,1543,1543.25,338
20121101|2012-10-04 03:30,4,1543.5,1545,1541.25,1542,219
20121101|2012-10-04 04:00,4,1541.75,1544.5,1541.5,1543,219
20121101|2012-10-04 04:30,4,1543.25,1543.75,1542.5,1543.25,258
20121101|2012-10-04 05:00,4,1543.25,1544.75,1542.75,1543.75,129
20121101|2012-10-04 05:30,4,1543.75,1545.5,1543.5,1544,211
20121101|2012-10-04 06:00,4,1543.5,1546.5,1543.5,1545.25,507
20121101|2012-10-04 06:30,4,1545.25,1549.5,1545.25,1548.25,1114
20121101|2012-10-04 07:00,4,1549,1549.5,1545.25,1545.75,1507
20121101|2012-10-04 07:30,4,1545.75,1559.25,1545.5,1555,7622
20121101|2012-10-04 08:00,4,1555,1566.5,1554.75,1562.25,8128
20121101|2012-10-04 08:30,4,1562.25,1563.5,1557,1558.25,3035
20121101|2012-10-04 09:00,4,1558.25,1568.75,1558,1566.75,4601
20121101|2012-10-04 09:30,4,1566.5,1567.5,1557.5,1561.75,12112
20121101|2012-10-04 10:00,4,1561.75,1561.75,1552,1554.5,6325
20121101|2012-10-04 10:30,4,1554.25,1560,1552,1556.75,5545
20121101|2012-10-04 11:00,4,1557,1562.75,1556,1562.5,4147
20121101|2012-10-04 11:30,4,1562.5,1565.75,1560,1560,4204
20121101|2012-10-04 12:00,4,1560,1560.5,1554,1555.5,5216
20121101|2012-10-04 12:30,4,1555.5,1557.25,1552.5,1554.5,2794
20121101|2012-10-04 13:00,4,1554.75,1560.5,1552.5,1556.75,3004
20121101|2012-10-04 13:30,4,1556.75,1557,1550.25,1550.5,11167
20121101|2012-10-04 17:00,5,1552,1552.5,1546.25,1548,829
20121101|2012-10-04 17:30,5,1547.5,1547.75,1544.5,1546.25,496
20121101|2012-10-04 18:00,5,1546.75,1551.5,1545.5,1551,421
20121101|2012-10-04 18:30,5,1551.25,1556.75,1550.75,1555.5,389
20121101|2012-10-04 19:00,5,1556,1556.75,1554,1555,200
20121101|2012-10-04 19:30,5,1555.25,1558.75,1554.25,1557.25,418
20121101|2012-10-04 20:00,5,1557.5,1557.5,1555,1557.5,184
20121101|2012-10-04 20:30,5,1557,1557.75,1556,1556.25,172
20121101|2012-10-04 21:00,5,1556.25,1556.75,1555.75,1556.5,81
20121101|2012-10-04 21:30,5,1556,1556.5,1555.25,1556.5,113
20121101|2012-10-04 22:00,5,1556.5,1557.25,1555,1555.5,400
20121101|2012-10-04 22:30,5,1555.25,1556.75,1554.75,1555,104
20121101|2012-10-04 23:00,5,1554.75,1556.25,1554.75,1555.5,90
20121101|2012-10-04 23:30,5,1555.5,1555.5,1554.75,1555,55
20121101|2012-10-05 00:00,5,1554.75,1555,1554.25,1554.5,75
20121101|2012-10-05 00:30,5,1554.25,1555,1554.25,1554.75,13
20121101|2012-10-05 01:00,5,1554.75,1555,1552.5,1553,133
20121101|2012-10-05 01:30,5,1552.75,1553,1549.5,1550,978
20121101|2012-10-05 02:00,5,1550.25,1553.25,1547.25,1547.75,522
20121101|2012-10-05 02:30,5,1547.25,1549.75,1546.75,1549.25,138
20121101|2012-10-05 03:00,5,1548.75,1549.75,1546.25,1546.25,267
20121101|2012-10-05 03:30,5,1546.5,1549.75,1545.5,1548.5,526
20121101|2012-10-05 04:00,5,1548.5,1550.25,1547.75,1549.75,293
20121101|2012-10-05 04:30,5,1549.75,1550.75,1549.25,1550.25,139
20121101|2012-10-05 05:00,5,1550.25,1552.25,1550.25,1551.75,92
20121101|2012-10-05 05:30,5,1551.75,1554,1551.25,1553.5,239
20121101|2012-10-05 06:00,5,1553.25,1556,1552.25,1554,468
20121101|2012-10-05 06:30,5,1553.5,1554,1552.5,1553.75,160
20121101|2012-10-05 07:00,5,1553.75,1555,1553,1554.75,402
20121101|2012-10-05 07:30,5,1554.25,1561.25,1552.5,1556.25,2871
20121101|2012-10-05 08:00,5,1556.5,1562,1555,1556.25,2514
20121101|2012-10-05 08:30,5,1556.25,1557.5,1554.25,1556.25,1230
20121101|2012-10-05 09:00,5,1556.25,1556.5,1548.75,1549.75,3120
20121101|2012-10-05 09:30,5,1549.75,1566,1549,1565,13918
20121101|2012-10-05 10:00,5,1565,1569.5,1559.5,1563,9551
20121101|2012-10-05 10:30,5,1563.25,1564.5,1551,1559.25,9462
20121101|2012-10-05 11:00,5,1559.5,1565.25,1559.25,1563.75,5182
20121101|2012-10-05 11:30,5,1563.75,1565,1559,1561,2627
20121101|2012-10-05 12:00,5,1561,1561.75,1556,1556.75,3089
20121101|2012-10-05 12:30,5,1556.75,1558.25,1551.25,1551.75,3445
20121101|2012-10-05 13:00,5,1552,1557.75,1551,1552,3386
20121101|2012-10-05 13:30,5,1552,1555.25,1549,1552.5,8772
20121101|2012-10-07 17:00,8,1553.5,1557.25,1548.5,1551,2027
20121101|2012-10-07 17:30,8,1551,1552.75,1551,1552.75,204
20121101|2012-10-07 18:00,8,1552.75,1553.75,1552.25,1552.75,169
20121101|2012-10-07 18:30,8,1552.5,1553.5,1552,1552.75,97
20121101|2012-10-07 19:00,8,1553,1553.75,1552,1553.5,69
20121101|2012-10-07 19:30,8,1553.25,1560.5,1553.25,1559.5,895
20121101|2012-10-07 20:00,8,1559.5,1561,1552.5,1554.5,1459
20121101|2012-10-07 20:30,8,1554.5,1554.5,1551.75,1552.75,791
20121101|2012-10-07 21:00,8,1553,1553.75,1548.5,1550.75,873
20121101|2012-10-07 21:30,8,1550.75,1552.5,1547.25,1548.75,685
20121101|2012-10-07 22:00,8,1548,1548.75,1541,1541,1921
20121101|2012-10-07 22:30,8,1541.25,1543.5,1540.25,1543,348
20121101|2012-10-07 23:00,8,1542.75,1544,1542.75,1543.5,83
20121101|2012-10-07 23:30,8,1543.5,1544,1541.25,1541.5,108
20121101|2012-10-08 00:00,8,1541.75,1541.75,1538.75,1540.5,536
20121101|2012-10-08 00:30,8,1540.5,1543.25,1539.5,1542,405
20121101|2012-10-08 01:00,8,1542.25,1543,1539,1539.25,425
20121101|2012-10-08 01:30,8,1539.5,1543.5,1538.75,1540.25,410
20121101|2012-10-08 02:00,8,1540.25,1542,1538.75,1538.75,270
20121101|2012-10-08 02:30,8,1538.75,1539.25,1537.5,1539.25,572
20121101|2012-10-08 03:00,8,1539.25,1542.75,1537.75,1542,461
20121101|2012-10-08 03:30,8,1542.25,1543.5,1538.75,1539.75,253
20121101|2012-10-08 04:00,8,1539.75,1541.5,1539.5,1541,173
20121101|2012-10-08 04:30,8,1540.75,1541,1538.75,1539,331
20121101|2012-10-08 05:00,8,1539,1542,1538,1539,576
20121101|2012-10-08 05:30,8,1539,1539.75,1537.75,1539,288
20121101|2012-10-08 06:00,8,1539.5,1540.5,1539,1539.75,124
20121101|2012-10-08 06:30,8,1540.5,1541.75,1540.5,1541.5,226
20121101|2012-10-08 07:00,8,1541.5,1542,1539.75,1540,539
20121101|2012-10-08 07:30,8,1540.5,1545.75,1540.5,1542.75,996
20121101|2012-10-08 08:00,8,1542.5,1543.75,1541,1543,937
20121101|2012-10-08 08:30,8,1543,1545.75,1540.25,1544.75,1151
20121101|2012-10-08 09:00,8,1545,1545.25,1542,1542,1694
20121101|2012-10-08 09:30,8,1542,1555,1541.25,1551.5,10923
20121101|2012-10-08 10:00,8,1551.25,1555,1548.75,1554.75,5038
20121101|2012-10-08 10:30,8,1554.5,1557.25,1553,1554.75,2913
20121101|2012-10-08 11:00,8,1554.75,1557.75,1553.75,1554.5,2817
20121101|2012-10-08 11:30,8,1554.75,1555.25,1550,1552.25,3202
20121101|2012-10-08 12:00,8,1552,1552,1545.75,1547,4003
20121101|2012-10-08 12:30,8,1546.75,1548,1544.75,1547.25,2090
20121101|2012-10-08 13:00,8,1547,1550.75,1546.25,1547.5,2555
20121101|2012-10-08 13:30,8,1547.5,1552.5,1546.25,1549.75,6096
20121101|2012-10-08 17:00,9,1550.5,1552.75,1548,1549.25,561
20121101|2012-10-08 17:30,9,1549.25,1549.25,1547,1548.25,147
20121101|2012-10-08 18:00,9,1548.25,1548.75,1547.5,1548,60
20121101|2012-10-08 18:30,9,1548,1549.25,1547.5,1549.25,129
20121101|2012-10-08 19:00,9,1549.25,1552.5,1549,1551.5,314
20121101|2012-10-08 19:30,9,1551.75,1554,1549.25,1553.75,537
20121101|2012-10-08 20:00,9,1553.5,1555.5,1551,1553,945
20121101|2012-10-08 20:30,9,1553.75,1556.25,1551.25,1553.75,872
20121101|2012-10-08 21:00,9,1554,1554.5,1553.25,1553.75,135
20121101|2012-10-08 21:30,9,1554.25,1557,1554,1554.75,699
20121101|2012-10-08 22:00,9,1554.75,1556.5,1550.75,1555,1086
20121101|2012-10-08 22:30,9,1555,1556,1555,1555.5,65
20121101|2012-10-08 23:00,9,1555.5,1555.5,1555,1555,36
20121101|2012-10-08 23:30,9,1555.5,1555.75,1555,1555.5,41
20121101|2012-10-09 00:00,9,1555.75,1556.5,1555.25,1555.5,54
20121101|2012-10-09 00:30,9,1555.5,1556.5,1553.75,1554.5,346
20121101|2012-10-09 01:00,9,1554.5,1558.5,1553.25,1557,1109
20121101|2012-10-09 01:30,9,1556.75,1558,1556.5,1556.5,186
20121101|2012-10-09 02:00,9,1557.25,1558,1556.25,1557.25,246
20121101|2012-10-09 02:30,9,1557.5,1557.5,1555,1555.75,362
20121101|2012-10-09 03:00,9,1556,1558,1555,1556.5,365
20121101|2012-10-09 03:30,9,1556.25,1558.5,1555.5,1557.5,227
20121101|2012-10-09 04:00,9,1557.75,1558.5,1556.75,1556.75,137
20121101|2012-10-09 04:30,9,1556.75,1558.25,1556,1557,152
20121101|2012-10-09 05:00,9,1556.75,1563,1556.25,1563,1005
20121101|2012-10-09 05:30,9,1562.75,1565.75,1560.5,1562.75,949
20121101|2012-10-09 06:00,9,1562.75,1572.5,1562.75,1570.5,2433
20121101|2012-10-09 06:30,9,1570.75,1570.75,1564,1566.75,979
20121101|2012-10-09 07:00,9,1566.75,1568.25,1566.25,1568,655
20121101|2012-10-09 07:30,9,1568,1574,1567.5,1568.5,2437
20121101|2012-10-09 08:00,9,1568.75,1569,1563.5,1566.25,2033
20121101|2012-10-09 08:30,9,1566.25,1569,1563.5,1566,2132
20121101|2012-10-09 09:00,9,1566,1570.75,1564.25,1569,1952
20121101|2012-10-09 09:30,9,1569.25,1570,1561.25,1562,7944
20121101|2012-10-09 10:00,9,1562,1564.75,1557.25,1561.25,7764
20121101|2012-10-09 10:30,9,1561.25,1561.5,1557.25,1558.25,4314
20121101|2012-10-09 11:00,9,1558.25,1560.75,1557.25,1557.5,2754
20121101|2012-10-09 11:30,9,1557.5,1558.25,1552.25,1554.25,5835
20121101|2012-10-09 12:00,9,1554.25,1557,1553.25,1555,3084
20121101|2012-10-09 12:30,9,1555.25,1558.25,1554.5,1554.75,3217
20121101|2012-10-09 13:00,9,1554.75,1555.5,1550,1552.75,5183
20121101|2012-10-09 13:30,9,1553.25,1555.5,1548.25,1548.5,6484
20121101|2012-10-09 17:00,10,1547.75,1548.75,1541.5,1541.75,1068
20121101|2012-10-09 17:30,10,1541.75,1542,1538.25,1541.25,1148
20121101|2012-10-09 18:00,10,1541.5,1543,1541.25,1542.75,118
20121101|2012-10-09 18:30,10,1542.75,1545,1541,1542,309
20121101|2012-10-09 19:00,10,1542,1543.25,1539,1540,331
20121101|2012-10-09 19:30,10,1540,1544.25,1539.25,1541,485
20121101|2012-10-09 20:00,10,1540.5,1542,1536.25,1539.25,1781
20121101|2012-10-09 20:30,10,1539.5,1544.25,1538.75,1543.75,1678
20121101|2012-10-09 21:00,10,1543.25,1543.5,1539.25,1541,555
20121101|2012-10-09 21:30,10,1540.5,1547.25,1540,1546.5,762
20121101|2012-10-09 22:00,10,1546.5,1547,1539.75,1543.75,937
20121101|2012-10-09 22:30,10,1543.25,1543.5,1542,1542.5,100
20121101|2012-10-09 23:00,10,1542.5,1542.75,1541.5,1542.5,44
20121101|2012-10-09 23:30,10,1542.5,1542.75,1542.25,1542.5,29
20121101|2012-10-10 00:00,10,1542.75,1544.5,1542.75,1544.5,127
20121101|2012-10-10 00:30,10,1544,1544.5,1541.75,1543.5,415
20121101|2012-10-10 01:00,10,1543.25,1544.5,1542,1544.25,192
20121101|2012-10-10 01:30,10,1544.25,1546.5,1541.5,1543.75,449
20121101|2012-10-10 02:00,10,1543.75,1547.5,1543.5,1547.25,266
20121101|2012-10-10 02:30,10,1547,1549,1546,1548.75,480
20121101|2012-10-10 03:00,10,1548.5,1549.5,1548,1549,352
20121101|2012-10-10 03:30,10,1549,1549.5,1547,1549,322
20121101|2012-10-10 04:00,10,1549,1550,1545.25,1547,964
20121101|2012-10-10 04:30,10,1547.25,1547.5,1544.75,1546.5,396
20121101|2012-10-10 05:00,10,1546.25,1547.75,1544,1546.75,396
20121101|2012-10-10 05:30,10,1546.75,1547,1544.25,1546,98
20121101|2012-10-10 06:00,10,1545.75,1546,1544,1545,215
20121101|2012-10-10 06:30,10,1545,1547.5,1545,1546.75,249
20121101|2012-10-10 07:00,10,1546.5,1547.75,1545.25,1545.75,349
20121101|2012-10-10 07:30,10,1545.75,1546,1542,1542.25,850
20121101|2012-10-10 08:00,10,1542.25,1545,1542.25,1544.25,826
20121101|2012-10-10 08:30,10,1544.5,1545,1540.5,1541.25,2895
20121101|2012-10-10 09:00,10,1541.25,1542.25,1535.5,1536.25,4678
20121101|2012-10-10 09:30,10,1536.5,1540,1531,1532,12093
20121101|2012-10-10 10:00,10,1532,1532.5,1523.25,1523.75,14516
20121101|2012-10-10 10:30,10,1523.5,1526.75,1518,1526.5,11638
20121101|2012-10-10 11:00,10,1526.25,1529,1524.25,1527.75,4679
20121101|2012-10-10 11:30,10,1528,1528.25,1525,1525.75,3282
20121101|2012-10-10 12:00,10,1525.75,1528,1523.75,1526,2498
20121101|2012-10-10 12:30,10,1525.75,1528.25,1525,1527.5,2731
20121101|2012-10-10 13:00,10,1527.75,1528.75,1522.75,1525,4157
20121101|2012-10-10 13:30,10,1525,1526.75,1522.25,1523.75,8270
20121101|2012-10-10 17:00,11,1523,1524.75,1521.25,1523,668
20121101|2012-10-10 17:30,11,1523,1525,1522.75,1524.25,267
20121101|2012-10-10 18:00,11,1524.5,1526.25,1523,1525.75,312
20121101|2012-10-10 18:30,11,1525.75,1526.25,1523.5,1524.75,220
20121101|2012-10-10 19:00,11,1524.25,1524.5,1523.25,1524.25,144
20121101|2012-10-10 19:30,11,1524,1526.25,1521.25,1524.25,642
20121101|2012-10-10 20:00,11,1524.5,1535,1524.5,1534.75,3264
20121101|2012-10-10 20:30,11,1534.5,1536,1532,1534,1793
20121101|2012-10-10 21:00,11,1534,1538,1533.5,1536.25,649
20121101|2012-10-10 21:30,11,1536.5,1546.5,1536.5,1543.75,3080
20121101|2012-10-10 22:00,11,1543.5,1545,1541.75,1543,672
20121101|2012-10-10 22:30,11,1543,1543.25,1538.75,1540.75,454
20121101|2012-10-10 23:00,11,1540.5,1542.5,1540.25,1540.25,131
20121101|2012-10-10 23:30,11,1540.5,1543.5,1540,1541.25,182
20121101|2012-10-11 00:00,11,1541,1541.75,1539.25,1540.5,207
20121101|2012-10-11 00:30,11,1540.75,1545,1540.75,1542,693
20121101|2012-10-11 01:00,11,1541.75,1541.75,1538.5,1541.25,612
20121101|2012-10-11 01:30,11,1540.75,1541.5,1538,1538,391
20121101|2012-10-11 02:00,11,1538,1540.5,1538,1539.5,248
20121101|2012-10-11 02:30,11,1540,1541.25,1539.5,1539.75,203
20121101|2012-10-11 03:00,11,1540.25,1541.25,1538.25,1541,458
20121101|2012-10-11 03:30,11,1540.5,1544.25,1540.25,1543,762
20121101|2012-10-11 04:00,11,1543.25,1544.5,1541.25,1542,533
20121101|2012-10-11 04:30,11,1542,1544.5,1541.5,1541.5,291
20121101|2012-10-11 05:00,11,1541.75,1543.5,1541.25,1542.25,278
20121101|2012-10-11 05:30,11,1542.25,1545,1542,1544.5,427
20121101|2012-10-11 06:00,11,1544.75,1545,1540,1541,702
20121101|2012-10-11 06:30,11,1541,1541,1534.25,1535.5,1481
20121101|2012-10-11 07:00,11,1535.25,1556,1532.25,1554.25,3689
20121101|2012-10-11 07:30,11,1555.25,1568,1528,1554.25,30109
20121101|2012-10-11 08:00,11,1554.25,1558,1553.25,1554.5,7791
20121101|2012-10-11 08:30,11,1554.25,1554.75,1545,1547,8979
20121101|2012-10-11 09:00,11,1547.25,1549,1540,1548.25,7711
20121101|2012-10-11 09:30,11,1548.25,1557.75,1548.25,1553,12943
20121101|2012-10-11 10:00,11,1553,1567.75,1552.5,1566.25,13526
20121101|2012-10-11 10:30,11,1566.25,1566.75,1556.5,1557.75,8475
20121101|2012-10-11 11:00,11,1557.75,1563.75,1556.5,1560.5,3490
20121101|2012-10-11 11:30,11,1560.75,1563.75,1558.25,1560.25,3665
20121101|2012-10-11 12:00,11,1560.25,1564.75,1558,1558.75,3589
20121101|2012-10-11 12:30,11,1558.5,1562.5,1552.25,1553,5200
20121101|2012-10-11 13:00,11,1553,1554.25,1547.5,1551,5627
20121101|2012-10-11 13:30,11,1551,1553.25,1547.5,1549.25,6032
20121101|2012-10-11 17:00,12,1548,1550.25,1545.5,1547.25,848
20121101|2012-10-11 17:30,12,1547,1552,1547,1551.5,261
20121101|2012-10-11 18:00,12,1550.5,1553,1549.25,1553,300
20121101|2012-10-11 18:30,12,1552.75,1553.5,1552.75,1553,143
20121101|2012-10-11 19:00,12,1552.75,1553,1551.5,1552.25,135
20121101|2012-10-11 19:30,12,1552.25,1552.5,1549,1550.25,420
20121101|2012-10-11 20:00,12,1550.5,1551,1542.25,1550.25,2389
20121101|2012-10-11 20:30,12,1550.25,1550.5,1544.25,1545,771
20121101|2012-10-11 21:00,12,1545.25,1548.25,1545.25,1548,370
20121101|2012-10-11 21:30,12,1547.75,1548.25,1543.25,1543.5,701
20121101|2012-10-11 22:00,12,1543.5,1544,1540.75,1541,994
20121101|2012-10-11 22:30,12,1541,1541.75,1540,1541.75,258
20121101|2012-10-11 23:00,12,1542,1542.25,1540.5,1541,127
20121101|2012-10-11 23:30,12,1540.75,1541.5,1540.5,1540.5,55
20121101|2012-10-12 00:00,12,1540.5,1541.5,1540.5,1541,62
20121101|2012-10-12 00:30,12,1541.25,1541.5,1532,1533,2220
20121101|2012-10-12 01:00,12,1533.25,1533.5,1528.5,1531,1818
20121101|2012-10-12 01:30,12,1531,1532,1528.5,1529.25,946
20121101|2012-10-12 02:00,12,1529.25,1532.5,1528.5,1532,695
20121101|2012-10-12 02:30,12,1532,1532,1528.5,1530.5,799
20121101|2012-10-12 03:00,12,1530.5,1531.5,1526,1531.5,1151
20121101|2012-10-12 03:30,12,1531.5,1535.25,1530.25,1533.5,458
20121101|2012-10-12 04:00,12,1533.5,1534.75,1531.75,1534,568
20121101|2012-10-12 04:30,12,1534.75,1536.75,1532.5,1536,492
20121101|2012-10-12 05:00,12,1536,1536.5,1534,1536.25,340
20121101|2012-10-12 05:30,12,1536.25,1536.5,1534.5,1536,276
20121101|2012-10-12 06:00,12,1536.25,1536.5,1532.5,1534.25,412
20121101|2012-10-12 06:30,12,1534.25,1535.5,1532.75,1533,332
20121101|2012-10-12 07:00,12,1533,1534.5,1532.25,1534,467
20121101|2012-10-12 07:30,12,1534.25,1537.5,1532,1533.5,1341
20121101|2012-10-12 08:00,12,1533.25,1536.25,1532.75,1536.25,1329
20121101|2012-10-12 08:30,12,1536.25,1538.25,1534,1537.5,1467
20121101|2012-10-12 09:00,12,1537.75,1538.25,1534,1534.75,1955
20121101|2012-10-12 09:30,12,1534.5,1535.25,1525,1525.75,13878
20121101|2012-10-12 10:00,12,1525.5,1528.5,1520,1524.5,11313
20121101|2012-10-12 10:30,12,1524.25,1526.25,1516.5,1519.75,9443
20121101|2012-10-12 11:00,12,1519.5,1523,1510,1520.75,14469
20121101|2012-10-12 11:30,12,1520.5,1523,1519,1520.75,3789
20121101|2012-10-12 12:00,12,1520.5,1522.5,1516.25,1521,3027
20121101|2012-10-12 12:30,12,1520.75,1524.5,1518.5,1524,3716
20121101|2012-10-12 13:00,12,1524,1527.75,1522.75,1523.5,3362
20121101|2012-10-12 13:30,12,1523.25,1525.75,1521,1522.25,5793
20121101|2012-10-14 17:00,15,1519,1520,1505.5,1507.5,3546
20121101|2012-10-14 17:30,15,1506.75,1507,1503.25,1504,1962
20121101|2012-10-14 18:00,15,1504.5,1505.75,1502.75,1503.25,988
20121101|2012-10-14 18:30,15,1503.25,1505.25,1502,1504.75,915
20121101|2012-10-14 19:00,15,1505,1505.5,1502.75,1503.75,484
20121101|2012-10-14 19:30,15,1503.5,1505.5,1502,1502.25,502
20121101|2012-10-14 20:00,15,1502.25,1508.75,1502,1506.75,1865
20121101|2012-10-14 20:30,15,1506.75,1507.25,1504.5,1505,663
20121101|2012-10-14 21:00,15,1505,1505,1498,1498.5,2554
20121101|2012-10-14 21:30,15,1498.5,1501.75,1496.5,1501.25,2010
20121101|2012-10-14 22:00,15,1501.25,1503.75,1501,1502,741
20121101|2012-10-14 22:30,15,1501.75,1503.5,1501.25,1503.5,168
20121101|2012-10-14 23:00,15,1503.5,1505,1502.5,1505,176
20121101|2012-10-14 23:30,15,1504.75,1505.5,1503.5,1505.25,478
20121101|2012-10-15 00:00,15,1505.25,1506,1504,1504.75,445
20121101|2012-10-15 00:30,15,1504.5,1507,1500.25,1501.5,732
20121101|2012-10-15 01:00,15,1501.5,1503,1498,1498.75,1428
20121101|2012-10-15 01:30,15,1499,1500.25,1497.5,1499.5,932
20121101|2012-10-15 02:00,15,1499,1501,1496,1496.75,1089
20121101|2012-10-15 02:30,15,1497,1499.5,1496,1496,595
20121101|2012-10-15 03:00,15,1496.75,1497,1493.5,1495.5,862
20121101|2012-10-15 03:30,15,1495.5,1496,1486.75,1488,2745
20121101|2012-10-15 04:00,15,1487.75,1494.5,1486.75,1493.75,1584
20121101|2012-10-15 04:30,15,1494,1494.75,1493,1493,434
20121101|2012-10-15 05:00,15,1492.75,1492.75,1489.75,1489.75,706
20121101|2012-10-15 05:30,15,1490,1496.75,1489.25,1496.75,599
20121101|2012-10-15 06:00,15,1496,1497.5,1491.5,1492.5,577
20121101|2012-10-15 06:30,15,1492.75,1496,1490.75,1496,721
20121101|2012-10-15 07:00,15,1495.75,1497.75,1493.75,1496.75,952
20121101|2012-10-15 07:30,15,1496.5,1499.5,1494.25,1497,1274
20121101|2012-10-15 08:00,15,1497,1497.5,1493.5,1496.25,1706
20121101|2012-10-15 08:30,15,1496,1499.5,1495,1496,1752
20121101|2012-10-15 09:00,15,1496,1500,1495,1495,2527
20121101|2012-10-15 09:30,15,1495.25,1496.75,1490.5,1494.25,11156
20121101|2012-10-15 10:00,15,1494.5,1495.5,1489,1491,7331
20121101|2012-10-15 10:30,15,1491,1493,1490.25,1491.75,4063
20121101|2012-10-15 11:00,15,1491.75,1498,1491.25,1497.5,5494
20121101|2012-10-15 11:30,15,1497.75,1497.75,1494.5,1495,2239
20121101|2012-10-15 12:00,15,1495,1495,1490.25,1491,4062
20121101|2012-10-15 12:30,15,1491,1492.25,1488,1488.25,4878
20121101|2012-10-15 13:00,15,1488.25,1492.25,1485.75,1491,6736
20121101|2012-10-15 13:30,15,1491,1494.75,1490.5,1494,6901
20121101|2012-10-15 17:00,16,1494,1499.5,1494,1498.75,886
20121101|2012-10-15 17:30,16,1498.75,1501,1498.75,1498.75,464
20121101|2012-10-15 18:00,16,1498.75,1501.5,1498.75,1499,365
20121101|2012-10-15 18:30,16,1499.25,1503,1498,1502,377
20121101|2012-10-15 19:00,16,1502.25,1502.5,1501.25,1502.5,144
20121101|2012-10-15 19:30,16,1502.25,1504,1501.5,1502.25,535
20121101|2012-10-15 20:00,16,1502.5,1506.5,1502,1502,1328
20121101|2012-10-15 20:30,16,1502.25,1504.75,1502,1503.75,462
20121101|2012-10-15 21:00,16,1504,1504.75,1502.75,1504.75,203
20121101|2012-10-15 21:30,16,1504.25,1507,1504,1504.5,596
20121101|2012-10-15 22:00,16,1504.5,1505.25,1502,1504.5,272
20121101|2012-10-15 22:30,16,1504.25,1504.75,1503.25,1504.75,47
20121101|2012-10-15 23:00,16,1504.5,1505,1503.5,1504.25,36
20121101|2012-10-15 23:30,16,1504,1504,1502.25,1502.75,48
20121101|2012-10-16 00:00,16,1502.75,1503.25,1502.75,1503.25,31
20121101|2012-10-16 00:30,16,1503.25,1506.75,1503.25,1506,588
20121101|2012-10-16 01:00,16,1505.75,1506.5,1504.75,1506,178
20121101|2012-10-16 01:30,16,1505.25,1506.75,1504.25,1504.75,302
20121101|2012-10-16 02:00,16,1504.75,1505.25,1504,1505,215
20121101|2012-10-16 02:30,16,1505.25,1505.5,1502.5,1503.5,177
20121101|2012-10-16 03:00,16,1503.5,1504.75,1502.5,1502.75,156
20121101|2012-10-16 03:30,16,1503,1503.25,1499.25,1500,361
20121101|2012-10-16 04:00,16,1500,1500.25,1493.25,1495,1293
20121101|2012-10-16 04:30,16,1495.25,1498.75,1494.25,1498.75,357
20121101|2012-10-16 05:00,16,1499,1499.75,1497,1499,363
20121101|2012-10-16 05:30,16,1498.75,1499.75,1497.25,1498,172
20121101|2012-10-16 06:00,16,1497.5,1502.5,1497.5,1502.25,669
20121101|2012-10-16 06:30,16,1502.25,1507,1502.25,1505.25,607
20121101|2012-10-16 07:00,16,1505.75,1505.75,1501.75,1502.5,915
20121101|2012-10-16 07:30,16,1502.5,1504,1500,1500.25,580
20121101|2012-10-16 08:00,16,1500.25,1505.75,1500.25,1503.75,1473
20121101|2012-10-16 08:30,16,1504,1505,1502.75,1504.25,839
20121101|2012-10-16 09:00,16,1504.25,1505,1502.75,1504.25,1548
20121101|2012-10-16 09:30,16,1504,1514.75,1502.25,1511.75,14879
20121101|2012-10-16 10:00,16,1512,1512.25,1505,1507.75,5616
20121101|2012-10-16 10:30,16,1507.75,1509.75,1500.5,1504,6375
20121101|2012-10-16 11:00,16,1504,1504.25,1501,1501.25,2325
20121101|2012-10-16 11:30,16,1501.5,1503.75,1496.5,1497.5,3680
20121101|2012-10-16 12:00,16,1497.75,1499.25,1495.5,1495.5,2488
20121101|2012-10-16 12:30,16,1495.75,1499.5,1493.5,1498.25,4710
20121101|2012-10-16 13:00,16,1498,1500.75,1496,1499.25,3096
20121101|2012-10-16 13:30,16,1499.25,1501,1493,1493.5,6546
20121101|2012-10-16 17:00,17,1493.75,1493.75,1488,1492.25,986
20121101|2012-10-16 17:30,17,1492.5,1495.5,1492.5,1494.75,265
20121101|2012-10-16 18:00,17,1495,1496.75,1494.25,1495,175
20121101|2012-10-16 18:30,17,1494.75,1494.75,1491,1491,199
20121101|2012-10-16 19:00,17,1491.25,1491.5,1489,1490.25,224
20121101|2012-10-16 19:30,17,1490,1490.75,1488.25,1489.25,355
20121101|2012-10-16 20:00,17,1489,1497.25,1487.25,1497.25,1360
20121101|2012-10-16 20:30,17,1497.5,1499.5,1495.25,1496,779
20121101|2012-10-16 21:00,17,1496.25,1499.5,1496.25,1497.5,671
20121101|2012-10-16 21:30,17,1497.5,1497.75,1494,1494.5,605
20121101|2012-10-16 22:00,17,1494.25,1497.5,1493.75,1494.25,433
20121101|2012-10-16 22:30,17,1494.5,1495,1493.75,1493.75,110
20121101|2012-10-16 23:00,17,1493.5,1494,1492.75,1493.75,137
20121101|2012-10-16 23:30,17,1494,1494.75,1494,1494.25,16
20121101|2012-10-17 00:00,17,1493.75,1493.75,1492,1492.75,135
20121101|2012-10-17 00:30,17,1493,1494,1491.75,1492.75,356
20121101|2012-10-17 01:00,17,1492.75,1492.75,1490.75,1492.25,447
20121101|2012-10-17 01:30,17,1491.75,1497.5,1491.5,1497,588
20121101|2012-10-17 02:00,17,1497,1497.75,1495.75,1496,382
20121101|2012-10-17 02:30,17,1496,1497,1494,1494.5,188
20121101|2012-10-17 03:00,17,1494.5,1495.75,1493.5,1495.5,182
20121101|2012-10-17 03:30,17,1495.25,1498,1494.75,1497.75,372
20121101|2012-10-17 04:00,17,1498,1498.75,1497,1497.75,245
20121101|2012-10-17 04:30,17,1497.75,1497.75,1493,1495.5,682
20121101|2012-10-17 05:00,17,1495.25,1495.75,1495,1495.5,56
20121101|2012-10-17 05:30,17,1495.5,1498.5,1495.5,1497.25,114
20121101|2012-10-17 06:00,17,1497,1497,1494.5,1495.5,238
20121101|2012-10-17 06:30,17,1496,1497,1493.5,1493.5,400
20121101|2012-10-17 07:00,17,1493.75,1494.75,1493.25,1494.75,387
20121101|2012-10-17 07:30,17,1494.75,1495.75,1494,1495,364
20121101|2012-10-17 08:00,17,1495,1498,1494.75,1497.5,1081
20121101|2012-10-17 08:30,17,1497.5,1502,1496.25,1500.75,2963
20121101|2012-10-17 09:00,17,1500.75,1501.5,1500,1500.5,1530
20121101|2012-10-17 09:30,17,1500.25,1503.5,1495.5,1498.25,7465
20121101|2012-10-17 10:00,17,1498.25,1499.5,1495,1499.25,4051
20121101|2012-10-17 10:30,17,1499,1501.25,1497,1498.25,2988
20121101|2012-10-17 11:00,17,1498.5,1500,1497.5,1498.25,1591
20121101|2012-10-17 11:30,17,1498,1499.75,1497.5,1499,2128
20121101|2012-10-17 12:00,17,1499.25,1499.5,1497.75,1498.75,1278
20121101|2012-10-17 12:30,17,1498.5,1499.5,1497.5,1498.75,2130
20121101|2012-10-17 13:00,17,1498.75,1503,1497.75,1503,3692
20121101|2012-10-17 13:30,17,1502.75,1511.25,1502.5,1510.75,9497
20121101|2012-10-17 17:00,18,1509,1511.75,1507.5,1509,531
20121101|2012-10-17 17:30,18,1508.75,1511.5,1508.75,1511.5,153
20121101|2012-10-17 18:00,18,1511.25,1512,1511.25,1511.25,172
20121101|2012-10-17 18:30,18,1511.25,1512,1509,1511.25,292
20121101|2012-10-17 19:00,18,1510.75,1513.75,1510.75,1512.5,363
20121101|2012-10-17 19:30,18,1512.5,1514.25,1510,1510.5,435
20121101|2012-10-17 20:00,18,1510.5,1516,1510,1515,1319
20121101|2012-10-17 20:30,18,1514.75,1521,1514.75,1520.75,1601
20121101|2012-10-17 21:00,18,1520.5,1523.5,1518.25,1519.5,1644
20121101|2012-10-17 21:30,18,1519.25,1522.5,1519,1522,436
20121101|2012-10-17 22:00,18,1521.5,1523,1521,1522,501
20121101|2012-10-17 22:30,18,1522,1524,1520.75,1521.25,330
20121101|2012-10-17 23:00,18,1521.75,1522,1521.25,1522,58
20121101|2012-10-17 23:30,18,1521.75,1524,1521,1524,130
20121101|2012-10-18 00:00,18,1523.75,1524.25,1522,1523.75,218
20121101|2012-10-18 00:30,18,1523.25,1524,1518.5,1519.75,572
20121101|2012-10-18 01:00,18,1519.5,1521.25,1519,1520.75,186
20121101|2012-10-18 01:30,18,1520.75,1523.5,1520.75,1521.75,302
20121101|2012-10-18 02:00,18,1521.25,1524,1520.75,1522.25,793
20121101|2012-10-18 02:30,18,1521.75,1527,1521.75,1527,1563
20121101|2012-10-18 03:00,18,1527,1527.5,1525.75,1526.75,685
20121101|2012-10-18 03:30,18,1527,1527.5,1525.25,1526,431
20121101|2012-10-18 04:00,18,1526,1526.25,1524.25,1525.75,242
20121101|2012-10-18 04:30,18,1526,1529.5,1525,1528.25,942
20121101|2012-10-18 05:00,18,1528.25,1529.25,1528,1528.75,282
20121101|2012-10-18 05:30,18,1528.75,1529,1526.5,1526.75,195
20121101|2012-10-18 06:00,18,1526.75,1527.5,1525.5,1525.75,226
20121101|2012-10-18 06:30,18,1525.75,1527,1524.25,1527,584
20121101|2012-10-18 07:00,18,1526.5,1526.5,1524.75,1524.75,520
20121101|2012-10-18 07:30,18,1524.75,1525.25,1521.75,1523.5,1517
20121101|2012-10-18 08:00,18,1523.5,1525.75,1523,1525.5,1055
20121101|2012-10-18 08:30,18,1525.5,1529.25,1524,1527.75,2122
20121101|2012-10-18 09:00,18,1528,1528.75,1525.75,1527.25,2105
20121101|2012-10-18 09:30,18,1527,1539.5,1526.5,1538.75,17158
20121101|2012-10-18 10:00,18,1539,1543,1536.25,1536.75,10934
20121101|2012-10-18 10:30,18,1536.75,1541.5,1536.25,1539.25,5582
20121101|2012-10-18 11:00,18,1539.5,1547.75,1539.5,1545,8431
20121101|2012-10-18 11:30,18,1544.75,1546.75,1541.25,1542.25,4451
20121101|2012-10-18 12:00,18,1542.25,1543.75,1540.25,1542,2670
20121101|2012-10-18 12:30,18,1542.25,1544.75,1540.5,1542,2437
20121101|2012-10-18 13:00,18,1542,1543,1538.75,1540.25,2976
20121101|2012-10-18 13:30,18,1540.5,1547,1538.75,1544.25,7250
20121101|2012-10-18 17:00,19,1544.75,1545.75,1541.25,1544.75,621
20121101|2012-10-18 17:30,19,1545,1548.5,1545,1547,442
20121101|2012-10-18 18:00,19,1546.5,1547.25,1545.25,1546.25,105
20121101|2012-10-18 18:30,19,1546.5,1547,1544,1545.5,111
20121101|2012-10-18 19:00,19,1545.75,1545.75,1540,1542.25,480
20121101|2012-10-18 19:30,19,1542,1542.75,1540.25,1540.5,237
20121101|2012-10-18 20:00,19,1540.5,1541,1537,1539.5,1287
20121101|2012-10-18 20:30,19,1539.5,1539.5,1536,1537,823
20121101|2012-10-18 21:00,19,1536.5,1541.75,1536.5,1540,490
20121101|2012-10-18 21:30,19,1539.5,1540,1537,1537.25,361
20121101|2012-10-18 22:00,19,1537,1538,1536.5,1536.75,312
20121101|2012-10-18 22:30,19,1536.75,1538,1536.5,1537.25,150
20121101|2012-10-18 23:00,19,1537.5,1538.75,1537.5,1537.75,111
20121101|2012-10-18 23:30,19,1538,1538.25,1536.75,1537,64
20121101|2012-10-19 00:00,19,1537.75,1538,1537,1537.5,31
20121101|2012-10-19 00:30,19,1537.25,1537.75,1535.25,1537,552
20121101|2012-10-19 01:00,19,1536.25,1537,1534.75,1535,497
20121101|2012-10-19 01:30,19,1535.5,1541.5,1535.5,1540,608
20121101|2012-10-19 02:00,19,1539.75,1540,1538.25,1538.25,143
20121101|2012-10-19 02:30,19,1538.5,1539,1537,1537.25,326
20121101|2012-10-19 03:00,19,1537.5,1540.75,1537.5,1539.25,299
20121101|2012-10-19 03:30,19,1539.75,1549,1539.25,1546,1609
20121101|2012-10-19 04:00,19,1545.5,1547.5,1542.5,1545.5,530
20121101|2012-10-19 04:30,19,1545.75,1551,1545.75,1547,1400
20121101|2012-10-19 05:00,19,1547.25,1550,1547.25,1549.5,262
20121101|2012-10-19 05:30,19,1549.5,1555.75,1549,1555.5,1834
20121101|2012-10-19 06:00,19,1555.25,1555.25,1552,1554.25,516
20121101|2012-10-19 06:30,19,1554.5,1554.5,1551.5,1551.75,234
20121101|2012-10-19 07:00,19,1552,1552.25,1547.25,1548.75,930
20121101|2012-10-19 07:30,19,1548.75,1549,1544.25,1545.75,950
20121101|2012-10-19 08:00,19,1545.25,1547,1542.5,1543,1536
20121101|2012-10-19 08:30,19,1543,1547,1540,1545.5,1728
20121101|2012-10-19 09:00,19,1545.5,1551.75,1544.75,1548.75,2600
20121101|2012-10-19 09:30,19,1549,1552.75,1539.5,1544.75,9174
20121101|2012-10-19 10:00,19,1544.75,1545,1538.5,1539.25,4051
20121101|2012-10-19 10:30,19,1539,1541,1533.25,1536,7204
20121101|2012-10-19 11:00,19,1535.75,1539.5,1532.25,1538.75,3555
20121101|2012-10-19 11:30,19,1538.25,1542,1537,1538.75,2154
20121101|2012-10-19 12:00,19,1538.75,1542,1537.5,1539.5,1487
20121101|2012-10-19 12:30,19,1539.5,1541.75,1537.25,1541.5,1996
20121101|2012-10-19 13:00,19,1541.5,1543.75,1538.75,1539.25,2644
20121101|2012-10-19 13:30,19,1539,1539.75,1532.5,1533,7323
20121101|2012-10-21 17:00,22,1530.75,1534,1526.5,1532,1636
20121101|2012-10-21 17:30,22,1532.25,1533.5,1532,1532,157
20121101|2012-10-21 18:00,22,1532,1534.25,1531,1531.5,288
20121101|2012-10-21 18:30,22,1531.75,1533.75,1530.5,1533.5,172
20121101|2012-10-21 19:00,22,1532.75,1536,1532.5,1534.75,253
20121101|2012-10-21 19:30,22,1535.25,1538,1534.5,1537,532
20121101|2012-10-21 20:00,22,1537.25,1547,1535,1543.25,2544
20121101|2012-10-21 20:30,22,1543.5,1545.25,1541.75,1545.25,575
20121101|2012-10-21 21:00,22,1544.75,1546.25,1541.5,1542.75,660
20121101|2012-10-21 21:30,22,1542.75,1544,1542.25,1542.5,258
20121101|2012-10-21 22:00,22,1542.5,1544.5,1542.5,1542.5,219
20121101|2012-10-21 22:30,22,1542.25,1543,1541.5,1543,59
20121101|2012-10-21 23:00,22,1543,1543.75,1543,1543,55
20121101|2012-10-21 23:30,22,1543.5,1544,1542,1542.75,40
20121101|2012-10-22 00:00,22,1542.25,1544,1542.25,1543.25,142
20121101|2012-10-22 00:30,22,1543.75,1548.5,1543.25,1548,966
20121101|2012-10-22 01:00,22,1548,1549.25,1547.75,1549,665
20121101|2012-10-22 01:30,22,1549,1550,1546.25,1548.25,546
20121101|2012-10-22 02:00,22,1548,1551.5,1547.25,1551,742
20121101|2012-10-22 02:30,22,1551,1558.5,1550.75,1557.5,2005
20121101|2012-10-22 03:00,22,1557.5,1557.5,1550.5,1551.25,1008
20121101|2012-10-22 03:30,22,1551,1552.25,1547,1551.25,784
20121101|2012-10-22 04:00,22,1551.25,1553.5,1547.25,1549,693
20121101|2012-10-22 04:30,22,1549.5,1550.25,1545.25,1547.5,590
20121101|2012-10-22 05:00,22,1547.5,1552.5,1546.75,1552.5,630
20121101|2012-10-22 05:30,22,1552.25,1552.75,1550.25,1550.25,317
20121101|2012-10-22 06:00,22,1550.25,1551.25,1550,1551,168
20121101|2012-10-22 06:30,22,1550.5,1552,1550,1551,243
20121101|2012-10-22 07:00,22,1551,1552.75,1550,1550,377
20121101|2012-10-22 07:30,22,1550,1551,1547.25,1549.5,808
20121101|2012-10-22 08:00,22,1550,1550.25,1548.25,1548.25,748
20121101|2012-10-22 08:30,22,1548.25,1551.75,1548,1551,950
20121101|2012-10-22 09:00,22,1551,1552,1546.5,1548,2252
20121101|2012-10-22 09:30,22,1548,1549.5,1539.25,1543,9686
20121101|2012-10-22 10:00,22,1543.25,1547.75,1543,1544.25,3237
20121101|2012-10-22 10:30,22,1544.25,1549.5,1543.25,1549.5,2622
20121101|2012-10-22 11:00,22,1549.25,1551.25,1547,1548,3443
20121101|2012-10-22 11:30,22,1548.5,1550.25,1543.5,1544,3075
20121101|2012-10-22 12:00,22,1544,1546.75,1542.75,1544,2501
20121101|2012-10-22 12:30,22,1544.25,1546.25,1541,1544.25,2021
20121101|2012-10-22 13:00,22,1544.25,1547.5,1543.25,1546.25,1684
20121101|2012-10-22 13:30,22,1546.25,1547.5,1545,1546.5,3657
20121101|2012-10-22 17:00,23,1546.5,1548.25,1544.5,1548,631
20121101|2012-10-22 17:30,23,1547.5,1549,1547.5,1547.75,119
20121101|2012-10-22 18:00,23,1548.25,1550,1547.75,1549,171
20121101|2012-10-22 18:30,23,1549,1549,1547.5,1547.75,54
20121101|2012-10-22 19:00,23,1548,1548.75,1547.5,1548.75,83
20121101|2012-10-22 19:30,23,1549,1549,1547.5,1548.75,92
20121101|2012-10-22 20:00,23,1548.75,1550.75,1546,1547.25,701
20121101|2012-10-22 20:30,23,1547.25,1547.75,1541.5,1543,939
20121101|2012-10-22 21:00,23,1542.75,1543,1540.75,1542,193
20121101|2012-10-22 21:30,23,1542,1542.75,1540,1540,570
20121101|2012-10-22 22:00,23,1540.25,1540.5,1536,1538.25,930
20121101|2012-10-22 22:30,23,1538,1539,1537.25,1538.75,151
20121101|2012-10-22 23:00,23,1538.75,1539.75,1538.5,1538.5,66
20121101|2012-10-22 23:30,23,1538.75,1539.5,1537.5,1538.25,57
20121101|2012-10-23 00:00,23,1538.25,1539.25,1538.25,1538.75,21
20121101|2012-10-23 00:30,23,1538.5,1540.75,1538.5,1539,132
20121101|2012-10-23 01:00,23,1539.5,1540.25,1536,1536.75,476
20121101|2012-10-23 01:30,23,1537.25,1537.25,1534,1535.5,1083
20121101|2012-10-23 02:00,23,1535.75,1536,1533.75,1534,574
20121101|2012-10-23 02:30,23,1534,1535.75,1532,1535.25,729
20121101|2012-10-23 03:00,23,1534.75,1536.5,1533.75,1534,407
20121101|2012-10-23 03:30,23,1534,1536.75,1533.5,1535,299
20121101|2012-10-23 04:00,23,1534.75,1535.5,1533.75,1535,155
20121101|2012-10-23 04:30,23,1535,1536.5,1533.75,1536.5,209
20121101|2012-10-23 05:00,23,1536,1537.75,1535.75,1537,341
20121101|2012-10-23 05:30,23,1537.25,1538,1535.75,1537,389
20121101|2012-10-23 06:00,23,1537,1537,1535.25,1536.75,417
20121101|2012-10-23 06:30,23,1537,1539,1536.25,1537.75,453
20121101|2012-10-23 07:00,23,1538,1538,1535.75,1536,411
20121101|2012-10-23 07:30,23,1536,1536.25,1531.5,1531.75,1332
20121101|2012-10-23 08:00,23,1531.5,1533.75,1530.5,1532.5,1508
20121101|2012-10-23 08:30,23,1532.5,1534,1530,1530.5,1849
20121101|2012-10-23 09:00,23,1530.75,1535.5,1530.5,1534,2151
20121101|2012-10-23 09:30,23,1534.25,1536,1529,1536,7678
20121101|2012-10-23 10:00,23,1535.75,1536.5,1531.5,1533.25,3530
20121101|2012-10-23 10:30,23,1533.25,1539.75,1533,1539.5,3239
20121101|2012-10-23 11:00,23,1539.75,1545,1539.75,1543.75,5783
20121101|2012-10-23 11:30,23,1543.5,1547.75,1543,1543.5,3922
20121101|2012-10-23 12:00,23,1543.75,1545,1542.25,1544.25,2068
20121101|2012-10-23 12:30,23,1544.25,1546.75,1543.25,1545.25,2253
20121101|2012-10-23 13:00,23,1545.25,1552.5,1545,1550,5097
20121101|2012-10-23 13:30,23,1550,1555,1549.25,1554,5875
20121101|2012-10-23 17:00,24,1554.75,1554.75,1550.5,1552,725
20121101|2012-10-23 17:30,24,1551.75,1554.25,1550.75,1552.5,280
20121101|2012-10-23 18:00,24,1553,1554.75,1552.75,1553.75,141
20121101|2012-10-23 18:30,24,1553.5,1554,1551,1551,127
20121101|2012-10-23 19:00,24,1551,1552.75,1551,1552.5,70
20121101|2012-10-23 19:30,24,1552.5,1552.75,1549.25,1550.75,294
20121101|2012-10-23 20:00,24,1550.75,1556,1550.25,1555.75,1047
20121101|2012-10-23 20:30,24,1555.75,1558.5,1554.75,1558,1008
20121101|2012-10-23 21:00,24,1557.75,1558,1555.5,1557,328
20121101|2012-10-23 21:30,24,1556.75,1557.25,1554.25,1555.5,423
20121101|2012-10-23 22:00,24,1555.75,1556.75,1554,1554.75,356
20121101|2012-10-23 22:30,24,1554.75,1555.75,1554.5,1555,114
20121101|2012-10-23 23:00,24,1555,1556,1555,1555.25,46
20121101|2012-10-23 23:30,24,1555.25,1555.75,1554.75,1555.25,89
20121101|2012-10-24 00:00,24,1555.25,1555.75,1553.5,1553.5,212
20121101|2012-10-24 00:30,24,1554,1557.5,1554,1555.5,257
20121101|2012-10-24 01:00,24,1555.25,1555.5,1553.25,1553.25,212
20121101|2012-10-24 01:30,24,1553.75,1556.75,1553.25,1554.5,428
20121101|2012-10-24 02:00,24,1554.25,1557.75,1554.25,1556.25,393
20121101|2012-10-24 02:30,24,1556.25,1557,1555.25,1556.25,310
20121101|2012-10-24 03:00,24,1556.5,1558,1556.25,1556.25,287
20121101|2012-10-24 03:30,24,1556.5,1557,1556.5,1556.5,85
20121101|2012-10-24 04:00,24,1556.75,1557,1555.75,1556.75,130
20121101|2012-10-24 04:30,24,1556.75,1562.5,1556.5,1562,1613
20121101|2012-10-24 05:00,24,1562,1564.75,1561.25,1564.25,868
20121101|2012-10-24 05:30,24,1564.5,1565.75,1563,1563.25,409
20121101|2012-10-24 06:00,24,1563.75,1563.75,1562,1562.75,387
20121101|2012-10-24 06:30,24,1562.75,1564,1562,1563,226
20121101|2012-10-24 07:00,24,1563.25,1564.5,1562,1563.25,352
20121101|2012-10-24 07:30,24,1563.75,1563.75,1562.75,1563,666
20121101|2012-10-24 08:00,24,1563.25,1564.25,1559,1559.75,1680
20121101|2012-10-24 08:30,24,1559.75,1566.5,1559.25,1565.5,2505
20121101|2012-10-24 09:00,24,1565.5,1565.75,1563.25,1564.75,1206
20121101|2012-10-24 09:30,24,1565,1569,1564,1567.25,8387
20121101|2012-10-24 10:00,24,1567.25,1574.75,1566,1567.25,13107
20121101|2012-10-24 10:30,24,1567.5,1568,1563,1565.25,5863
20121101|2012-10-24 11:00,24,1565.5,1568.5,1564.5,1566.5,2473
20121101|2012-10-24 11:30,24,1567,1568.75,1563.5,1565,2863
20121101|2012-10-24 12:00,24,1565,1568,1565,1567.5,1470
20121101|2012-10-24 12:30,24,1567.5,1568.75,1565.5,1568.25,2159
20121101|2012-10-24 13:00,24,1568.25,1570,1566.5,1568.5,3069
20121101|2012-10-24 13:30,24,1568.25,1571.5,1567.5,1570,5022
20121101|2012-10-24 17:00,25,1570,1570,1568.25,1569.75,356
20121101|2012-10-24 17:30,25,1569.25,1569.5,1567.5,1567.75,147
20121101|2012-10-24 18:00,25,1567.75,1568.5,1567.25,1567.5,139
20121101|2012-10-24 18:30,25,1567.25,1568.25,1567,1568,161
20121101|2012-10-24 19:00,25,1567.75,1568.5,1567.25,1567.5,189
20121101|2012-10-24 19:30,25,1567.25,1568.25,1565.25,1565.25,289
20121101|2012-10-24 20:00,25,1565.25,1565.75,1560.75,1562.5,1496
20121101|2012-10-24 20:30,25,1562.25,1564.25,1560.5,1563,629
20121101|2012-10-24 21:00,25,1563,1564,1562.5,1564,146
20121101|2012-10-24 21:30,25,1564,1564.5,1562.5,1563.25,116
20121101|2012-10-24 22:00,25,1563,1563.75,1562.25,1562.5,208
20121101|2012-10-24 22:30,25,1562.5,1563.25,1562.5,1563,66
20121101|2012-10-24 23:00,25,1563.25,1563.75,1562.5,1563,54
20121101|2012-10-24 23:30,25,1563.5,1564.75,1563.25,1563.5,158
20121101|2012-10-25 00:00,25,1564,1564.25,1563.5,1564,33
20121101|2012-10-25 00:30,25,1563.5,1568.5,1563,1566,477
20121101|2012-10-25 01:00,25,1566,1568.5,1565,1565.25,284
20121101|2012-10-25 01:30,25,1565.5,1565.75,1563,1563.25,274
20121101|2012-10-25 02:00,25,1563.25,1565.5,1563.25,1564.5,220
20121101|2012-10-25 02:30,25,1564.5,1567.75,1563,1567.5,309
20121101|2012-10-25 03:00,25,1567.25,1570,1567,1568.75,231
20121101|2012-10-25 03:30,25,1568.75,1573.5,1568.75,1573.25,787
20121101|2012-10-25 04:00,25,1573.5,1574.5,1572,1573.5,624
20121101|2012-10-25 04:30,25,1573.25,1573.5,1570,1572.25,412
20121101|2012-10-25 05:00,25,1572.5,1573,1567.75,1568.75,477
20121101|2012-10-25 05:30,25,1568.75,1570.5,1568.5,1569.75,98
20121101|2012-10-25 06:00,25,1569.75,1573.5,1569.75,1570.5,345
20121101|2012-10-25 06:30,25,1570.5,1571,1569.5,1569.5,112
20121101|2012-10-25 07:00,25,1569.5,1571.5,1569.25,1571.5,363
20121101|2012-10-25 07:30,25,1571.5,1571.75,1562.25,1562.25,2175
20121101|2012-10-25 08:00,25,1562.5,1569,1562.25,1568.75,2061
20121101|2012-10-25 08:30,25,1569,1569.25,1564,1567.5,1109
20121101|2012-10-25 09:00,25,1567.25,1569.25,1563.5,1566.25,1470
20121101|2012-10-25 09:30,25,1566.25,1568,1561.5,1566.75,5911
20121101|2012-10-25 10:00,25,1566.5,1566.5,1559.5,1560.75,5817
20121101|2012-10-25 10:30,25,1561,1563,1557.25,1562.5,4694
20121101|2012-10-25 11:00,25,1562.25,1564,1560,1560.75,2506
20121101|2012-10-25 11:30,25,1560.75,1562,1559.5,1561,1623
20121101|2012-10-25 12:00,25,1561,1561.5,1557.75,1559.5,1857
20121101|2012-10-25 12:30,25,1559.5,1561.25,1558,1560.25,1678
20121101|2012-10-25 13:00,25,1560.25,1562.5,1559.75,1561.5,1392
20121101|2012-10-25 13:30,25,1561.5,1564.75,1560,1564.75,5238
20121101|2012-10-25 17:00,26,1562.5,1564,1562.25,1563.75,256
20121101|2012-10-25 17:30,26,1563.5,1564,1563.25,1563.75,50
20121101|2012-10-25 18:00,26,1563.5,1564,1563.25,1563.25,65
20121101|2012-10-25 18:30,26,1563.5,1563.75,1558.25,1559.25,276
20121101|2012-10-25 19:00,26,1559,1560.25,1557.5,1558.5,308
20121101|2012-10-25 19:30,26,1558.5,1561,1558,1560.25,185
20121101|2012-10-25 20:00,26,1560.25,1561.75,1557,1558.25,606
20121101|2012-10-25 20:30,26,1558,1559,1557,1558.75,285
20121101|2012-10-25 21:00,26,1559,1560.75,1557.5,1559.25,289
20121101|2012-10-25 21:30,26,1559.25,1561.75,1558,1561,167
20121101|2012-10-25 22:00,26,1561.25,1561.25,1559.5,1560,205
20121101|2012-10-25 22:30,26,1559.5,1559.75,1558.75,1559.25,111
20121101|2012-10-25 23:00,26,1559,1560,1558.5,1559.5,93
20121101|2012-10-25 23:30,26,1559.5,1560.5,1558.25,1559,43
20121101|2012-10-26 00:00,26,1559,1561,1558,1560.75,84
20121101|2012-10-26 00:30,26,1561,1561.75,1555,1555.5,602
20121101|2012-10-26 01:00,26,1555.5,1557.25,1553.5,1554.75,772
20121101|2012-10-26 01:30,26,1554.5,1556,1553.5,1556,312
20121101|2012-10-26 02:00,26,1556.5,1556.5,1553.5,1554.5,215
20121101|2012-10-26 02:30,26,1554.25,1558,1553.75,1557.5,353
20121101|2012-10-26 03:00,26,1557.25,1558.25,1556.25,1558.25,84
20121101|2012-10-26 03:30,26,1558.25,1558.5,1555.25,1555.25,139
20121101|2012-10-26 04:00,26,1555.25,1557.75,1555,1556.75,205
20121101|2012-10-26 04:30,26,1557.25,1557.5,1556.5,1557.5,62
20121101|2012-10-26 05:00,26,1557,1558.25,1555.5,1556.25,109
20121101|2012-10-26 05:30,26,1556.5,1557,1554.25,1554.5,195
20121101|2012-10-26 06:00,26,1554.5,1556.75,1554.25,1556,220
20121101|2012-10-26 06:30,26,1555.5,1557,1554.75,1555.25,174
20121101|2012-10-26 07:00,26,1555.25,1559.25,1555,1558.5,442
20121101|2012-10-26 07:30,26,1558.5,1566,1557.75,1565.5,1381
20121101|2012-10-26 08:00,26,1565.75,1566.75,1560.75,1562.25,1011
20121101|2012-10-26 08:30,26,1562.25,1564.25,1560.25,1560.25,1660
20121101|2012-10-26 09:00,26,1560.5,1561.25,1557.5,1558.75,1445
20121101|2012-10-26 09:30,26,1559,1562,1555.25,1555.5,4967
20121101|2012-10-26 10:00,26,1555.25,1557.5,1552.5,1555.25,4475
20121101|2012-10-26 10:30,26,1555.25,1558.25,1554,1558.25,1629
20121101|2012-10-26 11:00,26,1558.25,1559.75,1555.5,1558,2072
20121101|2012-10-26 11:30,26,1558,1559.25,1556.75,1558.75,1528
20121101|2012-10-26 12:00,26,1558.75,1558.75,1556.25,1557.5,869
20121101|2012-10-26 12:30,26,1557.5,1561.25,1557.25,1560,2791
20121101|2012-10-26 13:00,26,1560.25,1561.25,1558.75,1561.25,1995
20121101|2012-10-26 13:30,26,1561.25,1562.75,1559.5,1560.5,8913
20121101|2012-10-28 17:00,29,1559,1561,1555.75,1556,658
20121101|2012-10-28 17:30,29,1556.5,1556.75,1554,1555.75,565
20121101|2012-10-28 18:00,29,1555.75,1556.5,1553.75,1554,150
20121101|2012-10-28 18:30,29,1554,1554.75,1553.5,1554.75,79
20121101|2012-10-28 19:00,29,1554.5,1554.75,1551,1551.5,363
20121101|2012-10-28 19:30,29,1551.5,1552.25,1550,1550,541
20121101|2012-10-28 20:00,29,1550.25,1551,1547.25,1547.75,1270
20121101|2012-10-28 20:30,29,1547.75,1548.25,1546,1547.25,618
20121101|2012-10-28 21:00,29,1547,1549,1546.75,1548.25,271
20121101|2012-10-28 21:30,29,1548.25,1548.75,1547,1548.75,282
20121101|2012-10-28 22:00,29,1549,1549.5,1546,1546.5,202
20121101|2012-10-28 22:30,29,1546.5,1547.75,1546.25,1547.25,72
20121101|2012-10-28 23:00,29,1547.75,1547.75,1546.75,1547.25,45
20121101|2012-10-28 23:30,29,1547.5,1548,1546.75,1547.5,43
20121101|2012-10-29 00:00,29,1547.25,1547.75,1547.25,1547.75,30
20121101|2012-10-29 00:30,29,1547.5,1548,1546,1547.5,283
20121101|2012-10-29 01:00,29,1547.25,1548.75,1546.75,1546.75,177
20121101|2012-10-29 01:30,29,1547.5,1548,1545.5,1545.75,226
20121101|2012-10-29 02:00,29,1545.5,1546,1542.5,1543,366
20121101|2012-10-29 02:30,29,1543,1545,1541.25,1544.5,384
20121101|2012-10-29 03:00,29,1544.75,1546.25,1544.25,1546.25,158
20121101|2012-10-29 03:30,29,1546.5,1547.25,1544,1544.75,275
20121101|2012-10-29 04:00,29,1544.5,1547,1543,1545.75,267
20121101|2012-10-29 04:30,29,1545.5,1548.75,1544.75,1547.75,607
20121101|2012-10-29 05:00,29,1548,1550.5,1547,1550.25,382
20121101|2012-10-29 05:30,29,1550.25,1550.5,1549,1549,274
20121101|2012-10-29 06:00,29,1549.25,1550.75,1549,1550.25,350
20121101|2012-10-29 06:30,29,1550.25,1550.5,1547.75,1547.75,227
20121101|2012-10-29 07:00,29,1548,1549.75,1546.5,1548,495
20121101|2012-10-29 07:30,29,1548,1548.25,1547,1547.75,213
20121101|2012-10-29 08:00,29,1547.5,1549,1547.25,1548,551
20121101|2012-10-29 08:30,29,1548,1548,1545.75,1546.5,737
20121101|2012-10-29 09:00,29,1546.25,1547.25,1542.25,1542.5,933
20121101|2012-10-29 09:30,29,1542.5,1545,1532.25,1533.25,6975
20121101|2012-10-29 10:00,29,1533,1535.25,1530,1534.5,2669
20121101|2012-10-29 10:30,29,1534.25,1534.5,1530.5,1530.5,1462
20121101|2012-10-29 11:00,29,1530.75,1532.25,1524,1526.25,3895
20121101|2012-10-29 11:30,29,1526,1529.5,1524.5,1529.25,1160
20121101|2012-10-29 12:00,29,1529.25,1529.5,1526.25,1528.25,660
20121101|2012-10-29 12:30,29,1527.75,1528.25,1526.5,1527.25,375
20121101|2012-10-29 13:00,29,1527.5,1531.75,1525.5,1529.75,1229
20121101|2012-10-29 13:30,29,1529.75,1531.75,1525.75,1525.75,2576
20121101|2012-10-29 17:00,30,1528.25,1532.5,1528.25,1532.25,362
20121101|2012-10-29 17:30,30,1532,1532.25,1529,1529,24
20121101|2012-10-29 18:00,30,1529,1530.25,1529,1529.75,37
20121101|2012-10-29 18:30,30,1529.5,1529.5,1528.25,1528.25,48
20121101|2012-10-29 19:00,30,1528,1528,1525.75,1526.25,171
20121101|2012-10-29 19:30,30,1527,1531.5,1526,1531.5,130
20121101|2012-10-29 20:00,30,1531.5,1532.75,1529.25,1529.5,257
20121101|2012-10-29 20:30,30,1530,1531,1529.25,1529.25,63
20121101|2012-10-29 21:00,30,1529.75,1530.5,1529.75,1530.5,23
20121101|2012-10-29 21:30,30,1530.75,1532.75,1530.75,1531.5,86
20121101|2012-10-29 22:00,30,1531,1531.75,1530.5,1531,23
20121101|2012-10-29 22:30,30,1530.5,1530.5,1529,1529,77
20121101|2012-10-29 23:00,30,1529.75,1530,1529,1530,16
20121101|2012-10-29 23:30,30,1529.5,1530.25,1528.75,1528.75,31
20121101|2012-10-30 00:00,30,1529.5,1529.5,1529.5,1529.5,2
20121101|2012-10-30 00:30,30,1529.75,1532.5,1528.75,1531.5,309
20121101|2012-10-30 01:00,30,1531.25,1532.25,1529.5,1532.25,21
20121101|2012-10-30 01:30,30,1531.75,1535,1531.75,1534,127
20121101|2012-10-30 02:00,30,1534.25,1535.5,1534,1534.5,84
20121101|2012-10-30 02:30,30,1534,1535.25,1533.5,1535.25,68
20121101|2012-10-30 03:00,30,1535.25,1535.25,1534.5,1535,28
20121101|2012-10-30 03:30,30,1535.25,1536,1535,1535.25,36
20121101|2012-10-30 04:00,30,1535,1535,1530.5,1534.25,159
20121101|2012-10-30 04:30,30,1534,1534.5,1533,1534.5,46
20121101|2012-10-30 05:00,30,1534,1535,1533.75,1533.75,48
20121101|2012-10-30 05:30,30,1534.75,1536,1534.75,1536,43
20121101|2012-10-30 06:00,30,1536,1536.5,1535,1536.5,358
20121101|2012-10-30 06:30,30,1536.5,1537,1536.25,1536.25,217
20121101|2012-10-30 07:00,30,1536.25,1537,1533.5,1533.5,229
20121101|2012-10-30 07:30,30,1533,1534.5,1532.75,1534,206
20121101|2012-10-30 08:00,30,1534,1535,1533,1534,248
20121101|2012-10-30 08:30,30,1534,1535.5,1532.5,1535.5,422
20121101|2012-10-30 09:00,30,1535.25,1538.75,1535,1538.75,1240
20121101|2012-10-30 09:30,30,1538.75,1544,1536.5,1540.5,2805
20121101|2012-10-30 10:00,30,1540.25,1547.5,1539.25,1544.75,1897
20121101|2012-10-30 10:30,30,1544.75,1546.5,1544,1545.25,1199
20121101|2012-10-30 11:00,30,1545,1548.25,1542.75,1543.75,1396
20121101|2012-10-30 11:30,30,1543.5,1543.5,1539.5,1541.25,906
20121101|2012-10-30 12:00,30,1541.5,1542,1536.5,1538,953
20121101|2012-10-30 12:30,30,1538,1540,1537.25,1538.25,586
20121101|2012-10-30 13:00,30,1538.5,1539.25,1536.25,1537.25,483
20121101|2012-10-30 13:30,30,1537,1537.5,1532.25,1532.5,1525
20121101|2012-10-30 17:00,31,1532,1533.75,1531.5,1532.5,75
20121101|2012-10-30 17:30,31,1532.5,1533,1532.5,1533,11
20121101|2012-10-30 18:00,31,1533,1533.25,1533,1533.25,4
20121101|2012-10-30 18:30,31,1533.25,1533.5,1533,1533.5,10
20121101|2012-10-30 19:00,31,1533.75,1535.25,1533.75,1534,81
20121101|2012-10-30 19:30,31,1534,1535.75,1534,1535.75,28
20121101|2012-10-30 20:00,31,1535.75,1538.5,1535.75,1538.5,100
20121101|2012-10-30 20:30,31,1538,1538,1535.5,1536.25,33
20121101|2012-10-30 21:00,31,1536,1539.75,1536,1538.75,64
20121101|2012-10-30 21:30,31,1539.25,1539.5,1538,1539,82
20121101|2012-10-30 22:00,31,1539.25,1541.25,1539.25,1540.25,101
20121101|2012-10-30 22:30,31,1540.75,1541,1540.75,1540.75,19
20121101|2012-10-30 23:00,31,1541,1541,1539.5,1540,29
20121101|2012-10-30 23:30,31,1540,1540.75,1540,1540.5,8
20121101|2012-10-31 00:30,31,1540.75,1542.25,1540.75,1541.5,19
20121101|2012-10-31 01:00,31,1541,1542,1540.75,1541,8
20121101|2012-10-31 01:30,31,1541.75,1544.25,1541.75,1544.25,56
20121101|2012-10-31 02:00,31,1543.5,1544.25,1542.5,1542.75,43
20121101|2012-10-31 02:30,31,1542.75,1542.75,1542.25,1542.25,12
20121101|2012-10-31 03:00,31,1543.25,1545,1543.25,1545,19
20121101|2012-10-31 03:30,31,1545,1545.25,1545,1545.25,7
20121101|2012-10-31 04:00,31,1545,1545.25,1544.75,1545.25,4
20121101|2012-10-31 04:30,31,1544,1544.75,1543.75,1544.5,14
20121101|2012-10-31 05:00,31,1543.75,1544.25,1543.5,1544.25,5
20121101|2012-10-31 05:30,31,1542.75,1543,1541.75,1543,11
20121101|2012-10-31 06:00,31,1542.5,1542.75,1542.5,1542.75,10
20121101|2012-10-31 06:30,31,1542.75,1542.75,1540.5,1540.5,31
20121101|2012-10-31 07:00,31,1540.5,1540.5,1538.25,1538.75,71
20121101|2012-10-31 07:30,31,1539.75,1542,1539.5,1541.25,100
20121101|2012-10-31 08:00,31,1542,1542,1538.25,1539.75,63
20121101|2012-10-31 08:30,31,1539,1540.5,1538,1539.25,147
20121101|2012-10-31 09:00,31,1540.25,1541.5,1536.25,1536.25,300
20121101|2012-10-31 09:30,31,1536.75,1540,1533.5,1540,950
20121101|2012-10-31 10:00,31,1540.25,1555,1540.25,1552.5,1648
20121101|2012-10-31 10:30,31,1552.25,1553.25,1548.5,1551,434
20121101|2012-10-31 11:00,31,1551.25,1552,1548.5,1549,443
20121101|2012-10-31 11:30,31,1548.75,1551.5,1548,1548.75,205
20121101|2012-10-31 12:00,31,1548.75,1548.75,1546.25,1548.25,363
20121101|2012-10-31 12:30,31,1548,1551.25,1548,1549,161
20121101|2012-10-31 13:00,31,1548.5,1551.5,1548.5,1551,280
20121101|2012-10-31 13:30,31,1551.5,1551.75,1544.75,1548.25,1090
20121101|2012-10-31 17:00,1,1547,1549.25,1546.75,1549.25,102
20121101|2012-10-31 17:30,1,1549.25,1550.5,1549.25,1550.5,21
20121101|2012-10-31 18:00,1,1551,1551,1549.5,1549.5,13
20121101|2012-10-31 18:30,1,1549,1549,1549,1549,1
20121101|2012-10-31 19:00,1,1550,1550.5,1550,1550.5,3
20121101|2012-10-31 19:30,1,1550,1550.25,1550,1550.25,2
20121101|2012-10-31 20:00,1,1551,1554,1550.25,1553.75,30
20121101|2012-10-31 20:30,1,1554.25,1554.75,1553.75,1554,66
20121101|2012-10-31 21:00,1,1553.5,1553.5,1552,1552.5,10
20121101|2012-10-31 21:30,1,1554.5,1558,1554.5,1558,49
20121101|2012-10-31 22:00,1,1559,1561,1559,1559.75,44
20121101|2012-10-31 22:30,1,1561,1561,1559,1559,5
20121101|2012-10-31 23:00,1,1559,1559,1558.5,1558.5,13
20121101|2012-10-31 23:30,1,1559.5,1559.75,1559.5,1559.75,3
20121101|2012-11-01 00:00,1,1559,1559,1559,1559,1
20121101|2012-11-01 00:30,1,1559.75,1562,1559.75,1561.5,22
20121101|2012-11-01 01:00,1,1562,1564,1562,1564,8
20121101|2012-11-01 01:30,1,1563.75,1566.25,1563.75,1565.75,51
20121101|2012-11-01 02:00,1,1563.5,1564.75,1563.25,1564,32
20121101|2012-11-01 02:30,1,1564,1564.5,1564,1564,9
20121101|2012-11-01 03:00,1,1565.25,1566.5,1564,1564,53
20121101|2012-11-01 03:30,1,1563,1563,1562.5,1562.5,3
20121101|2012-11-01 04:00,1,1561.75,1562.25,1561.75,1562.25,2
20121101|2012-11-01 04:30,1,1561.5,1562.5,1561.5,1561.75,5
20121101|2012-11-01 05:30,1,1566.25,1566.25,1566.25,1566.25,2
20121101|2012-11-01 06:00,1,1566.75,1568,1566.75,1567.25,8
20121101|2012-11-01 06:30,1,1566.75,1569.75,1565.75,1565.75,54
20121101|2012-11-01 07:00,1,1565.5,1566.75,1564.5,1566.25,19
20121101|2012-11-01 07:30,1,1566.25,1567.5,1565.25,1565.75,47
20121101|2012-11-01 08:00,1,1565.5,1565.75,1562.75,1562.75,31
20121101|2012-11-01 08:30,1,1562.25,1564.5,1561.75,1563.5,123
20121101|2012-11-01 09:00,1,1564.5,1565,1559.25,1559.75,146
20121101|2012-11-01 09:30,1,1560.75,1565.5,1560.75,1565.25,538
20121101|2012-11-01 10:00,1,1565.5,1570.25,1563.75,1564.75,385
20121101|2012-11-01 10:30,1,1565,1568.25,1565,1568.25,217
20121101|2012-11-01 11:00,1,1568.5,1569,1564.5,1564.5,73
20121101|2012-11-01 11:30,1,1564,1565,1562.75,1562.75,65
20121101|2012-11-01 12:00,1,1562.5,1564.75,1562.5,1564.5,51
20121101|2012-11-01 12:30,1,1564.75,1565,1561,1561.25,179
20121101|2012-11-01 13:00,1,1561.25,1564.25,1561,1562,65
20121101|2012-11-01 13:30,1,1561.5,1561.5,1557.5,1559.75,234
20121101|2012-11-01 17:00,2,1558,1558,1554,1554.5,42
20121101|2012-11-01 17:30,2,1554.5,1554.5,1551.5,1551.5,37
20121101|2012-11-01 18:30,2,1555.75,1555.75,1555.5,1555.5,6
20121101|2012-11-01 19:00,2,1556.25,1557.25,1556.25,1557.25,3
20121101|2012-11-01 19:30,2,1554.75,1554.75,1554.5,1554.5,4
20121101|2012-11-01 20:00,2,1555,1555,1553,1554.25,10
20121101|2012-11-01 20:30,2,1555.25,1555.25,1554.25,1554.25,24
20121101|2012-11-01 21:00,2,1554,1554,1554,1554,3
20121101|2012-11-01 21:30,2,1551.75,1551.75,1550.5,1550.75,8
20121101|2012-11-01 22:00,2,1551.5,1551.75,1549.5,1549.5,13
20121101|2012-11-01 22:30,2,1550.25,1550.25,1550.25,1550.25,2
20121101|2012-11-01 23:00,2,1550.5,1550.5,1550.5,1550.5,1
20121101|2012-11-01 23:30,2,1551.25,1551.25,1551.25,1551.25,2
20121101|2012-11-02 00:30,2,1550.25,1550.25,1545.75,1546.5,35
20121101|2012-11-02 01:00,2,1546,1546.5,1546,1546.5,2
20121101|2012-11-02 02:30,2,1549.75,1551,1548,1548,34
20121101|2012-11-02 04:00,2,1545,1546.25,1545,1546.25,12
20121101|2012-11-02 04:30,2,1545.75,1546.5,1545.75,1546.5,2
20121101|2012-11-02 05:00,2,1549,1550,1549,1550,12
20121101|2012-11-02 06:00,2,1550.5,1550.75,1550.25,1550.25,3
20121101|2012-11-02 06:30,2,1549.75,1549.75,1549.75,1549.75,1
20121101|2012-11-02 07:00,2,1550.5,1552,1550.5,1552,6
20121101|2012-11-02 07:30,2,1551.25,1551.75,1548.25,1550.5,25
20121101|2012-11-02 08:00,2,1549,1549,1544.75,1545,122
20121101|2012-11-02 08:30,2,1545.5,1546,1543.5,1544,58
20121101|2012-11-02 09:00,2,1544.5,1544.5,1541,1543.25,112
20121101|2012-11-02 09:30,2,1541.75,1541.75,1534.75,1536.25,392
20121101|2012-11-02 10:00,2,1535.5,1540.5,1533.5,1539.25,136
20121101|2012-11-02 10:30,2,1538.5,1542.25,1535,1537,336
20121101|2012-11-02 11:00,2,1538,1538.5,1537,1537.25,77
20121101|2012-11-02 11:30,2,1536.75,1538.75,1532.5,1532.5,103
20121101|2012-11-02 12:00,2,1532.25,1534.5,1532,1534.25,84
20121101|2012-11-02 12:30,2,1532.75,1533.5,1526,1527,322
20121101|2012-11-02 13:00,2,1526.25,1532.5,1524.75,1530.5,70
20121101|2012-11-02 13:30,2,1530.25,1531.25,1526,1526.25,282
20121101|2012-11-04 17:00,5,1522.25,1523.25,1518,1518.5,217
20121101|2012-11-04 17:30,5,1520.25,1520.75,1520.25,1520.75,11
20121101|2012-11-04 18:00,5,1519,1519.5,1519,1519.5,14
20121101|2012-11-04 18:30,5,1517.75,1517.75,1515,1515.25,12
20121101|2012-11-04 19:00,5,1518.5,1520,1517,1517.25,18
20121101|2012-11-04 19:30,5,1521.5,1523.75,1521,1523.75,14
20121101|2012-11-04 20:00,5,1522.5,1522.5,1522.5,1522.5,2
20121101|2012-11-04 20:30,5,1523,1523,1517.5,1517.5,10
20121101|2012-11-04 22:30,5,1519.5,1519.5,1519.5,1519.5,2
20121101|2012-11-04 23:00,5,1517,1517,1517,1517,3
20121101|2012-11-04 23:30,5,1517.75,1517.75,1509,1509,29
20121101|2012-11-05 00:00,5,1514.75,1514.75,1514.75,1514.75,3
20121101|2012-11-05 03:30,5,1517.75,1517.75,1517.5,1517.5,10
20121101|2012-11-05 04:00,5,1519.25,1525,1519.25,1525,58
20121101|2012-11-05 04:30,5,1522.75,1523.25,1522.25,1523.25,4
20121101|2012-11-05 05:30,5,1524.5,1524.5,1520.25,1520.25,11
20121101|2012-11-05 06:00,5,1521.25,1521.25,1520,1520,3
20121101|2012-11-05 06:30,5,1521,1522.75,1519,1521.25,12
20121101|2012-11-05 07:00,5,1521,1521.25,1520.25,1520.25,7
20121101|2012-11-05 07:30,5,1521.5,1523.75,1518,1518,43
20121101|2012-11-05 08:00,5,1518.5,1521.75,1518.5,1521.5,17
20121101|2012-11-05 08:30,5,1520.5,1520.5,1516.5,1517.5,79
20121101|2012-11-05 09:00,5,1517.75,1520.5,1517.75,1518.75,17
20121101|2012-11-05 09:30,5,1518.5,1524,1515.75,1516.5,418
20121101|2012-11-05 10:00,5,1518.25,1518.75,1515.75,1516,42
20121101|2012-11-05 10:30,5,1516.75,1519.25,1515,1518.75,65
20121101|2012-11-05 11:00,5,1518.25,1520.25,1517,1517,45
20121101|2012-11-05 11:30,5,1516,1516.25,1511.75,1511.75,52
20121101|2012-11-05 12:00,5,1511.5,1514,1509,1509.25,114
20121101|2012-11-05 12:30,5,1508.5,1511.75,1508.5,1508.5,62
20121101|2012-11-05 13:00,5,1508.25,1511,1505.75,1506.25,129
20121101|2012-11-05 13:30,5,1506.25,1509.25,1503.5,1503.5,143
20121101|2012-11-05 17:00,6,1506.75,1509.75,1505.75,1507.5,29
20121101|2012-11-05 17:30,6,1507,1510.5,1506.75,1510.5,36
20121101|2012-11-05 18:00,6,1511.5,1513.5,1511.25,1512,61
20121101|2012-11-05 19:00,6,1513.5,1515.25,1511.5,1511.75,20
20121101|2012-11-05 19:30,6,1512.25,1516.25,1512.25,1516.25,9
20121101|2012-11-05 20:00,6,1517.75,1518.5,1516.5,1516.5,9
20121101|2012-11-05 20:30,6,1516.25,1516.25,1514.75,1514.75,5
20121101|2012-11-05 21:00,6,1515.5,1515.75,1515,1515.75,3
20121101|2012-11-05 21:30,6,1516.75,1516.75,1516.25,1516.25,5
20121101|2012-11-05 23:30,6,1519.5,1521,1519.5,1521,7
20121101|2012-11-06 00:30,6,1521.75,1521.75,1520.5,1520.5,3
20121101|2012-11-06 01:00,6,1519.75,1519.75,1519.75,1519.75,1
20121101|2012-11-06 03:30,6,1518.5,1518.5,1518.5,1518.5,2
20121101|2012-11-06 05:00,6,1518,1518,1518,1518,3
20121101|2012-11-06 05:30,6,1518,1520,1518,1519,8
20121101|2012-11-06 06:00,6,1519.75,1519.75,1518,1518,2
20121101|2012-11-06 06:30,6,1516,1517.5,1516,1517.5,3
20121101|2012-11-06 07:00,6,1516.5,1516.5,1515,1515.75,24
20121101|2012-11-06 07:30,6,1518.75,1518.75,1515.75,1515.75,5
20121101|2012-11-06 08:00,6,1515.75,1515.75,1514.75,1515.25,43
20121101|2012-11-06 08:30,6,1515,1515.25,1514.25,1515.25,21
20121101|2012-11-06 09:00,6,1520,1520,1516.75,1518.75,30
20121101|2012-11-06 09:30,6,1518.75,1519,1514.25,1517.75,84
20121101|2012-11-06 10:00,6,1517.5,1523.75,1517,1523,205
20121101|2012-11-06 10:30,6,1522.5,1525.75,1521,1524,158
20121101|2012-11-06 11:00,6,1523.5,1524.5,1521.75,1521.75,92
20121101|2012-11-06 11:30,6,1520.75,1522.25,1517.75,1522,80
20121101|2012-11-06 12:00,6,1522.5,1522.5,1520,1520.5,126
20121101|2012-11-06 12:30,6,1522.5,1524.5,1521.5,1523,144
20121101|2012-11-06 13:00,6,1523,1524.75,1523,1523.75,7
20121101|2012-11-06 13:30,6,1521.75,1521.75,1516.5,1517.5,35
20121101|2012-11-06 17:00,7,1519,1519.5,1518.75,1518.75,15
20121101|2012-11-06 19:00,7,1522.75,1522.75,1522.5,1522.5,5
20121101|2012-11-06 19:30,7,1516.25,1516.25,1516.25,1516.25,1
20121101|2012-11-06 20:00,7,1515.75,1516,1515.75,1516,12
20121101|2012-11-06 20:30,7,1513.5,1518.25,1513.25,1518.25,16
20121101|2012-11-06 21:00,7,1518,1518,1518,1518,1
20121101|2012-11-07 06:00,7,1515,1515,1511.25,1511.25,7
20121101|2012-11-07 06:30,7,1510.75,1510.75,1508,1508,3
20121101|2012-11-07 07:00,7,1507.5,1510.75,1507.5,1510.75,3
20121101|2012-11-07 07:30,7,1510.75,1511.75,1510,1511.5,6
20121101|2012-11-07 08:00,7,1512,1512,1510,1510,140
20121101|2012-11-07 08:30,7,1509,1509,1505.75,1508.25,33
20121101|2012-11-07 09:00,7,1507.25,1507.5,1500.25,1501.75,190
20121101|2012-11-07 09:30,7,1502,1518.5,1502,1514,130
20121101|2012-11-07 10:00,7,1516,1516.75,1512.5,1514.5,62
20121101|2012-11-07 10:30,7,1514,1514,1513.25,1513.25,2
20121101|2012-11-07 11:00,7,1513,1513.25,1509,1509,50
20121101|2012-11-07 11:30,7,1508.5,1511,1508.5,1511,12
20121101|2012-11-07 12:00,7,1510.25,1513,1510,1510,42
20121101|2012-11-07 12:30,7,1510,1511.25,1509.75,1510.5,34
20121101|2012-11-07 13:00,7,1510.25,1510.75,1510,1510,5
20121101|2012-11-07 13:30,7,1508.25,1510,1504,1509.5,73
20121101|2012-11-07 17:00,8,1507.25,1507.25,1507.25,1507.25,1
20121101|2012-11-07 18:00,8,1505,1505,1505,1505,12
20121101|2012-11-07 18:30,8,1505,1505,1505,1505,3
20121101|2012-11-07 19:00,8,1505,1505,1505,1505,3
20121101|2012-11-07 20:00,8,1511,1511,1510.25,1510.25,4
20121101|2012-11-07 20:30,8,1507,1507,1506.75,1506.75,4
20121101|2012-11-07 21:00,8,1504.25,1504.25,1502.25,1502.25,3
20121101|2012-11-07 23:30,8,1509.5,1509.5,1509.5,1509.5,1
20121101|2012-11-08 00:00,8,1507.25,1508,1507.25,1508,2
20121101|2012-11-08 03:30,8,1510.75,1510.75,1509.75,1509.75,3
20121101|2012-11-08 04:30,8,1509.25,1509.25,1509.25,1509.25,1
20121101|2012-11-08 06:00,8,1511.75,1511.75,1511.75,1511.75,1
20121101|2012-11-08 06:30,8,1511.75,1513,1511.75,1513,2
20121101|2012-11-08 07:30,8,1508.75,1508.75,1508.75,1508.75,2
20121101|2012-11-08 08:00,8,1509.5,1509.75,1506,1506.5,12
20121101|2012-11-08 08:30,8,1507.75,1508.5,1506.75,1508,6
20121101|2012-11-08 09:00,8,1505,1505.5,1504,1505,8
20121101|2012-11-08 09:30,8,1505.25,1507.5,1501,1507.5,150
20121101|2012-11-08 10:00,8,1509.75,1509.75,1508,1509.25,9
20121101|2012-11-08 10:30,8,1507.5,1507.5,1505.25,1505.75,11
20121101|2012-11-08 11:00,8,1507,1508.25,1500.25,1502.25,46
20121101|2012-11-08 11:30,8,1502,1502.75,1501,1501.75,31
20121101|2012-11-08 12:00,8,1501.5,1505.25,1500.75,1505.25,64
20121101|2012-11-08 12:30,8,1505.25,1508.75,1505.25,1508,10
20121101|2012-11-08 13:00,8,1508,1508,1502.75,1502.75,20
20121101|2012-11-08 13:30,8,1502.75,1503.5,1499,1499,77
20121101|2012-11-08 17:00,9,1500,1500,1496.75,1498.5,19
20121101|2012-11-08 17:30,9,1498.75,1498.75,1498.75,1498.75,3
20121101|2012-11-08 18:00,9,1499.25,1499.25,1499.25,1499.25,1
20121101|2012-11-08 19:00,9,1498.25,1501,1497.5,1501,7
20121101|2012-11-08 21:30,9,1497.25,1497.25,1497,1497,4
20121101|2012-11-08 23:30,9,1495.5,1495.5,1493,1494.5,10
20121101|2012-11-09 00:00,9,1493.75,1493.75,1493.75,1493.75,2
20121101|2012-11-09 01:30,9,1494.25,1494.25,1493.5,1493.5,5
20121101|2012-11-09 02:00,9,1495.5,1495.5,1495.5,1495.5,1
20121101|2012-11-09 04:00,9,1491,1491,1490,1490,8
20121101|2012-11-09 05:00,9,1489,1491.75,1489,1491.75,2
20121101|2012-11-09 06:00,9,1494.25,1494.25,1494.25,1494.25,1
20121101|2012-11-09 06:30,9,1490,1490,1489.5,1489.5,2
20121101|2012-11-09 07:00,9,1490,1492.75,1489,1491.5,32
20121101|2012-11-09 07:30,9,1486,1486,1468.75,1481,593
20121101|2012-11-09 08:00,9,1479,1479,1472,1472,81
20121101|2012-11-09 08:30,9,1475,1475,1471,1471.75,15
20121101|2012-11-09 09:00,9,1472,1475.25,1470.5,1474,138
20121101|2012-11-09 09:30,9,1477.25,1478.5,1474,1475.5,88
20121101|2012-11-09 10:00,9,1476.25,1476.25,1474.25,1475.25,4
20121101|2012-11-09 10:30,9,1472.75,1473.75,1466.75,1472,44
20121101|2012-11-09 11:00,9,1472,1472,1466,1466.25,321
20121101|2012-11-09 11:30,9,1466,1467.5,1463.25,1465,1017
20121101|2012-11-09 12:00,9,1464.5,1465.75,1457.75,1457.75,813
20121101|2012-11-09 12:30,9,1459.25,1460.5,1455.5,1459,1335
20121101|2012-11-09 13:00,9,1458.25,1460,1454.5,1454.5,844
20121101|2012-11-09 13:30,9,1454.5,1456,1451,1451,78
20121101|2012-11-11 17:00,12,1452.25,1452.25,1438.5,1438.5,34
20121101|2012-11-11 17:30,12,1441.75,1442.25,1441.5,1441.5,5
20121101|2012-11-11 19:00,12,1439.5,1439.75,1439.5,1439.75,10
20121101|2012-11-11 19:30,12,1433.5,1433.75,1430,1430,6
20121101|2012-11-11 20:30,12,1429.5,1429.5,1429.5,1429.5,1
20121101|2012-11-11 23:30,12,1430.25,1430.25,1426.25,1426.25,6
20121101|2012-11-12 00:00,12,1429,1429,1429,1429,1
20121101|2012-11-12 00:30,12,1428.5,1428.5,1427.5,1427.5,6
20121101|2012-11-12 01:30,12,1428.25,1428.25,1425.5,1425.75,60
20121101|2012-11-12 02:00,12,1425,1425,1424.5,1424.5,7
20121101|2012-11-12 04:30,12,1429.5,1429.5,1429.5,1429.5,2
20121101|2012-11-12 05:00,12,1430,1430,1430,1430,1
20121101|2012-11-12 05:30,12,1429.75,1429.75,1429.5,1429.5,5
20121101|2012-11-12 06:00,12,1429,1431.25,1429,1431.25,3
20121101|2012-11-12 07:00,12,1430,1430.5,1427.75,1427.75,15
20121101|2012-11-12 07:30,12,1428,1428,1428,1428,40
20121101|2012-11-12 08:00,12,1428,1428,1424.25,1424.25,5
20121101|2012-11-12 08:30,12,1424.75,1424.75,1422,1422,33
20121101|2012-11-12 09:00,12,1420.5,1420.5,1412,1413.25,93
20121101|2012-11-12 09:30,12,1415,1422,1415,1415.75,27
20121101|2012-11-12 10:00,12,1416,1416,1409,1409,49
20121101|2012-11-12 10:30,12,1407,1409.5,1406,1409.5,31
20121101|2012-11-12 11:00,12,1411,1412.25,1410,1411.75,65
20121101|2012-11-12 11:30,12,1410.25,1410.25,1407.75,1410.25,88
20121101|2012-11-12 12:00,12,1410.75,1415.5,1410.75,1415.5,22
20121101|2012-11-12 12:30,12,1415.25,1417,1413.75,1413.75,28
20121101|2012-11-12 13:00,12,1412.25,1419.25,1412.25,1419.25,19
20121101|2012-11-12 13:30,12,1421.25,1421.25,1410,1410,25
20121101|2012-11-12 20:00,13,1422,1422,1422,1422,1
20121101|2012-11-12 20:30,13,1420.5,1420.5,1420.5,1420.5,3
20121101|2012-11-13 02:00,13,1416,1416.25,1414.25,1414.25,42
20121101|2012-11-13 02:30,13,1414.25,1414.25,1412,1412,8
20121101|2012-11-13 03:30,13,1422,1424.5,1422,1424.5,50
20121101|2012-11-13 07:00,13,1415.75,1415.75,1415.75,1415.75,3
20121101|2012-11-13 07:30,13,1415.75,1416,1415,1415,11
20121101|2012-11-13 08:00,13,1416.5,1416.5,1416.5,1416.5,4
20121101|2012-11-13 08:30,13,1420.25,1424.25,1419.25,1420.75,33
20121101|2012-11-13 09:00,13,1421.25,1422,1418.25,1419.25,13
20121101|2012-11-13 09:30,13,1420.5,1420.5,1412,1413.75,27
20121101|2012-11-13 10:00,13,1414.5,1415.5,1408,1408,27
20121101|2012-11-13 10:30,13,1407,1410.5,1405.75,1405.75,28
20121101|2012-11-13 11:00,13,1405,1405.5,1401.5,1401.5,28
20121101|2012-11-13 11:30,13,1402.5,1403.5,1400.75,1403.25,41
20121101|2012-11-13 12:00,13,1405,1409,1405,1408.75,12
20121101|2012-11-13 12:30,13,1411,1417,1411,1413,22
20121101|2012-11-13 13:00,13,1414.75,1416.75,1414.25,1416.5,21
20121101|2012-11-13 13:30,13,1417,1427,1417,1426.25,98
20121101|2012-11-13 17:00,14,1428.5,1428.5,1428.5,1428.5,1
20121101|2012-11-13 17:30,14,1432.25,1432.25,1431.25,1431.75,3
20121101|2012-11-13 20:00,14,1427.75,1427.75,1427.75,1427.75,1
20121101|2012-11-13 22:30,14,1432,1432,1431.75,1431.75,2
20121101|2012-11-14 04:00,14,1439.5,1439.5,1439.5,1439.5,1
20121101|2012-11-14 08:00,14,1443.25,1443.25,1441.5,1442,11
20121101|2012-11-14 08:30,14,1443,1445.25,1443,1445.25,10
20121101|2012-11-14 09:00,14,1444.75,1444.75,1441.75,1441.75,29
20121101|2012-11-14 09:30,14,1436.75,1440.25,1435,1435,5
20121101|2012-11-14 10:00,14,1437.75,1437.75,1435,1435,6
20121101|2012-11-14 10:30,14,1435.5,1436,1431,1431,8
20121101|2012-11-14 12:00,14,1432.5,1432.5,1432.5,1432.5,1
20130101|2012-07-12 07:30,12,1524.5,1528.25,1524.5,1526.5,53
20130101|2012-07-12 08:00,12,1527.75,1530.75,1526,1528.75,44
20130101|2012-07-12 08:30,12,1528.25,1528.25,1523,1526.25,98
20130101|2012-07-12 09:00,12,1526.25,1527.5,1525.25,1527.5,52
20130101|2012-07-12 09:30,12,1527.75,1529.25,1515.75,1523.75,575
20130101|2012-07-12 10:00,12,1525.25,1530.5,1522.75,1530.5,172
20130101|2012-07-12 10:30,12,1530.25,1532.25,1527.5,1531.5,332
20130101|2012-07-12 11:00,12,1532.5,1534,1528.5,1530.25,196
20130101|2012-07-12 11:30,12,1531.5,1538.25,1531.25,1536,194
20130101|2012-07-12 12:00,12,1536.75,1538.75,1529.25,1529.25,155
20130101|2012-07-12 12:30,12,1529.75,1535.25,1527,1527.25,101
20130101|2012-07-12 13:00,12,1528.5,1530,1527.25,1528.25,92
20130101|2012-07-12 13:30,12,1529.75,1531,1523.25,1524.5,149
20130101|2012-07-12 17:00,13,1527.75,1530.5,1527.75,1529,14
20130101|2012-07-12 17:30,13,1531.5,1531.5,1531.5,1531.5,1
20130101|2012-07-12 18:00,13,1527.5,1527.5,1523.75,1523.75,5
20130101|2012-07-12 18:30,13,1529.75,1529.75,1529.75,1529.75,1
20130101|2012-07-12 19:00,13,1530,1530.25,1530,1530.25,9
20130101|2012-07-12 19:30,13,1531.75,1534,1531.75,1532,55
20130101|2012-07-12 20:00,13,1532,1534.75,1531.25,1531.75,47
20130101|2012-07-12 20:30,13,1530.5,1531.25,1525,1530.5,19
20130101|2012-07-12 21:00,13,1531,1531,1530.25,1531,11
20130101|2012-07-12 21:30,13,1529.5,1531.25,1529.5,1531.25,8
20130101|2012-07-12 22:00,13,1531.25,1532.75,1531.25,1532.75,7
20130101|2012-07-13 00:30,13,1535,1535,1534,1534,6
20130101|2012-07-13 01:30,13,1538.75,1538.75,1538.75,1538.75,3
20130101|2012-07-13 02:30,13,1539.75,1542.75,1539.75,1540.5,20
20130101|2012-07-13 03:30,13,1537.75,1541.25,1537.75,1541.25,8
20130101|2012-07-13 04:00,13,1543.5,1544.5,1542.25,1543,29
20130101|2012-07-13 04:30,13,1545,1550.75,1545,1550.5,46
20130101|2012-07-13 05:00,13,1551,1551.75,1550.5,1551.75,39
20130101|2012-07-13 05:30,13,1552,1553.25,1551.25,1553.25,18
20130101|2012-07-13 06:00,13,1551.5,1551.5,1550,1550,4
20130101|2012-07-13 06:30,13,1550.25,1551.75,1550,1551,21
20130101|2012-07-13 07:00,13,1553.5,1554,1549,1550.25,27
20130101|2012-07-13 07:30,13,1550.25,1553.5,1549.25,1551.5,22
20130101|2012-07-13 08:00,13,1550.5,1552,1546.75,1549.75,66
20130101|2012-07-13 08:30,13,1550.5,1554.75,1550.25,1552.75,91
20130101|2012-07-13 09:00,13,1552.5,1557.25,1552.25,1553.5,118
20130101|2012-07-13 09:30,13,1554,1555.25,1538.25,1542.5,536
20130101|2012-07-13 10:00,13,1542.5,1545.75,1539.75,1544.25,200
20130101|2012-07-13 10:30,13,1544.75,1549.75,1544.75,1548,309
20130101|2012-07-13 11:00,13,1548.25,1549,1543,1543.75,380
20130101|2012-07-13 11:30,13,1543.5,1544.25,1538.75,1540.5,369
20130101|2012-07-13 12:00,13,1540.25,1543.75,1536,1543.75,479
20130101|2012-07-13 12:30,13,1543.5,1548,1541.25,1546.75,308
20130101|2012-07-13 13:00,13,1546.75,1548.5,1544.75,1546.75,158
20130101|2012-07-13 13:30,13,1546.25,1551,1546.25,1548.5,272
20130101|2012-07-15 17:00,16,1564,1573.25,1564,1567.25,142
20130101|2012-07-15 17:30,16,1567.5,1570.25,1567.25,1570.25,34
20130101|2012-07-15 18:00,16,1571,1572.25,1570,1571.75,22
20130101|2012-07-15 18:30,16,1571.75,1574,1571.75,1574,14
20130101|2012-07-15 19:00,16,1573.75,1576.5,1573.75,1575,31
20130101|2012-07-15 19:30,16,1575,1578.25,1575,1578.25,144
20130101|2012-07-15 20:00,16,1579,1585,1577.25,1580,109
20130101|2012-07-15 20:30,16,1581.75,1584,1579,1579.75,23
20130101|2012-07-15 21:00,16,1580,1582.5,1580,1582.5,24
20130101|2012-07-15 21:30,16,1582.25,1584,1581,1581.5,42
20130101|2012-07-15 22:00,16,1581.75,1581.75,1581,1581,16
20130101|2012-07-15 22:30,16,1582.75,1582.75,1582.75,1582.75,1
20130101|2012-07-15 23:00,16,1582.5,1583.75,1582.5,1583.75,2
20130101|2012-07-16 00:00,16,1583.75,1583.75,1583.5,1583.5,2
20130101|2012-07-16 00:30,16,1582,1587.5,1582,1587.25,25
20130101|2012-07-16 01:00,16,1588.25,1588.25,1588.25,1588.25,2
20130101|2012-07-16 01:30,16,1588.5,1588.5,1586.5,1587,10
20130101|2012-07-16 02:00,16,1586.5,1589.25,1586.25,1586.25,29
20130101|2012-07-16 03:00,16,1586,1586,1581.25,1581.25,18
20130101|2012-07-16 03:30,16,1581,1581.5,1581,1581,7
20130101|2012-07-16 04:00,16,1581,1581,1581,1581,3
20130101|2012-07-16 05:30,16,1589,1590,1588.5,1589.25,57
20130101|2012-07-16 06:00,16,1589.25,1589.25,1586.25,1586.25,21
20130101|2012-07-16 06:30,16,1586.5,1588,1586,1587.75,15
20130101|2012-07-16 07:00,16,1589.25,1589.75,1588.5,1589.25,8
20130101|2012-07-16 07:30,16,1587.5,1588.75,1585.5,1586,57
20130101|2012-07-16 08:00,16,1586.25,1587,1585.25,1587,39
20130101|2012-07-16 08:30,16,1587,1588,1584.5,1586.75,70
20130101|2012-07-16 09:00,16,1586.75,1593.25,1586.75,1590.25,57
20130101|2012-07-16 09:30,16,1591.25,1592.25,1578.75,1583,474
20130101|2012-07-16 10:00,16,1583,1583,1576.75,1577.75,612
20130101|2012-07-16 10:30,16,1577.5,1584,1575,1582,316
20130101|2012-07-16 11:00,16,1582,1582,1578.25,1580,134
20130101|2012-07-16 11:30,16,1580.5,1585,1579.25,1582.25,154
20130101|2012-07-16 12:00,16,1581.5,1585,1581.5,1585,129
20130101|2012-07-16 12:30,16,1584.75,1585.25,1579.25,1580,145
20130101|2012-07-16 13:00,16,1579.75,1584.5,1579.75,1583,162
20130101|2012-07-16 13:30,16,1583,1588.5,1580,1586.5,295
20130101|2012-07-16 17:00,17,1595,1597,1588,1590.75,25
20130101|2012-07-16 17:30,17,1593,1594.75,1589.5,1594.75,9
20130101|2012-07-16 18:00,17,1597,1598.5,1596.75,1598.5,10
20130101|2012-07-16 18:30,17,1599,1599,1598.5,1598.5,5
20130101|2012-07-16 19:00,17,1599.5,1601,1599.5,1601,13
20130101|2012-07-16 19:30,17,1600.5,1600.5,1600.5,1600.5,1
20130101|2012-07-16 20:00,17,1598.5,1598.5,1578.25,1584.25,95
20130101|2012-07-16 20:30,17,1587,1587,1582.5,1585,17
20130101|2012-07-16 21:00,17,1582.75,1582.75,1582.25,1582.25,7
20130101|2012-07-16 21:30,17,1586.75,1595.75,1586.5,1590.5,25
20130101|2012-07-16 22:00,17,1594.25,1594.25,1592.5,1592.5,5
20130101|2012-07-16 23:00,17,1593,1593,1591.25,1591.25,62
20130101|2012-07-16 23:30,17,1591.5,1591.5,1591.25,1591.25,3
20130101|2012-07-17 00:30,17,1591.25,1591.25,1584,1585,39
20130101|2012-07-17 01:00,17,1582.75,1584.5,1582.75,1584,16
20130101|2012-07-17 01:30,17,1583.5,1583.5,1583.5,1583.5,2
20130101|2012-07-17 02:00,17,1585.5,1585.5,1585.5,1585.5,86
20130101|2012-07-17 02:30,17,1585.5,1586.5,1585.5,1586.25,23
20130101|2012-07-17 03:00,17,1589.5,1590,1589.5,1589.75,4
20130101|2012-07-17 03:30,17,1590,1590,1587.75,1587.75,9
20130101|2012-07-17 04:00,17,1585.5,1585.5,1581.5,1581.5,9
20130101|2012-07-17 04:30,17,1582.5,1582.5,1570,1571.75,80
20130101|2012-07-17 05:00,17,1573.5,1576.75,1573.5,1575.75,6
20130101|2012-07-17 05:30,17,1577,1577,1575.75,1576.5,12
20130101|2012-07-17 06:00,17,1571.75,1577,1571.75,1577,109
20130101|2012-07-17 06:30,17,1579.75,1579.75,1578.75,1578.75,3
20130101|2012-07-17 07:00,17,1574.25,1581,1574.25,1580.5,10
20130101|2012-07-17 07:30,17,1581.75,1583.75,1580.5,1583.75,64
20130101|2012-07-17 08:00,17,1584.75,1586.75,1582.5,1584.5,86
20130101|2012-07-17 08:30,17,1584.5,1589,1584.5,1587,79
20130101|2012-07-17 09:00,17,1586,1587.5,1583,1586.25,117
20130101|2012-07-17 09:30,17,1584.5,1588,1580.5,1583.25,403
20130101|2012-07-17 10:00,17,1583.5,1589.25,1581,1587.25,764
20130101|2012-07-17 10:30,17,1588,1591.25,1586.25,1590.5,250
20130101|2012-07-17 11:00,17,1591.75,1593,1589.25,1591.25,208
20130101|2012-07-17 11:30,17,1591.75,1591.75,1587.25,1588.25,209
20130101|2012-07-17 12:00,17,1587,1588.5,1582.75,1583.75,366
20130101|2012-07-17 12:30,17,1583.75,1584,1579.25,1581,332
20130101|2012-07-17 13:00,17,1580,1582,1576.5,1580.75,294
20130101|2012-07-17 13:30,17,1581.25,1589,1579.25,1584.75,380
20130101|2012-07-17 17:00,18,1586,1586,1581.25,1583,30
20130101|2012-07-17 17:30,18,1583.5,1583.5,1582.75,1582.75,4
20130101|2012-07-17 18:00,18,1583.5,1586,1583.5,1586,4
20130101|2012-07-17 18:30,18,1587,1589,1587,1588.25,15
20130101|2012-07-17 19:00,18,1587.5,1587.75,1587,1587.75,5
20130101|2012-07-17 19:30,18,1590.25,1590.25,1590.25,1590.25,1
20130101|2012-07-17 20:00,18,1587.75,1591.25,1587.25,1587.75,13
20130101|2012-07-17 20:30,18,1590.75,1593,1590.75,1593,19
20130101|2012-07-17 21:00,18,1593.75,1594.75,1588.5,1588.5,20
20130101|2012-07-17 21:30,18,1590,1590,1587.5,1588.25,21
20130101|2012-07-17 22:00,18,1587,1589,1587,1589,9
20130101|2012-07-17 23:30,18,1586,1586,1585,1585,5
20130101|2012-07-18 00:30,18,1583,1583.5,1581.25,1583.5,18
20130101|2012-07-18 02:00,18,1589,1589,1589,1589,1
20130101|2012-07-18 02:30,18,1583.25,1583.25,1582.75,1582.75,4
20130101|2012-07-18 03:30,18,1582,1582,1582,1582,1
20130101|2012-07-18 04:00,18,1580,1580,1573,1576,33
20130101|2012-07-18 04:30,18,1579.5,1579.5,1576.5,1576.5,3
20130101|2012-07-18 05:00,18,1576,1576,1575,1575.75,11
20130101|2012-07-18 05:30,18,1576,1578,1576,1578,4
20130101|2012-07-18 06:00,18,1578.25,1579.75,1578,1578.5,19
20130101|2012-07-18 06:30,18,1579,1581.75,1578.25,1581.75,5
20130101|2012-07-18 07:00,18,1580.25,1582.75,1578.5,1580.5,44
20130101|2012-07-18 07:30,18,1580.75,1580.75,1575.5,1580.25,13
20130101|2012-07-18 08:00,18,1580.5,1582.75,1580.25,1582.5,23
20130101|2012-07-18 08:30,18,1582.5,1586.75,1581,1581.5,138
20130101|2012-07-18 09:00,18,1583,1586.5,1583,1586,87
20130101|2012-07-18 09:30,18,1586.25,1599.25,1583,1591.75,865
20130101|2012-07-18 10:00,18,1592.75,1593.75,1584.75,1585.5,442
20130101|2012-07-18 10:30,18,1586.75,1589.75,1586.75,1587.5,315
20130101|2012-07-18 11:00,18,1587.25,1589,1582.5,1585,395
20130101|2012-07-18 11:30,18,1585.25,1594,1584.25,1592.5,372
20130101|2012-07-18 12:00,18,1592.75,1604,1591.5,1599.25,966
20130101|2012-07-18 12:30,18,1599,1607,1598.5,1604.5,520
20130101|2012-07-18 13:00,18,1604.25,1608,1603.5,1606.75,335
20130101|2012-07-18 13:30,18,1607.25,1614,1607.25,1611.25,662
20130101|2012-07-18 17:00,19,1611.75,1612,1607.25,1609.75,27
20130101|2012-07-18 17:30,19,1607.5,1613.75,1607.5,1613,22
20130101|2012-07-18 18:00,19,1615.25,1615.5,1610,1611.25,13
20130101|2012-07-18 18:30,19,1612.5,1612.5,1611.25,1611.25,4
20130101|2012-07-18 19:00,19,1612.5,1612.5,1610.25,1610.25,3
20130101|2012-07-18 20:00,19,1609,1610.5,1607.75,1610.5,14
20130101|2012-07-18 20:30,19,1609.75,1615.25,1609.75,1615.25,61
20130101|2012-07-18 21:00,19,1611.5,1613,1611.5,1613,17
20130101|2012-07-18 21:30,19,1614.25,1614.5,1614.25,1614.5,10
20130101|2012-07-18 22:00,19,1609.25,1612.5,1609.25,1611.5,17
20130101|2012-07-18 22:30,19,1611.75,1613,1611.5,1613,7
20130101|2012-07-18 23:00,19,1613,1613.5,1613,1613.5,10
20130101|2012-07-18 23:30,19,1613.75,1616.25,1613.75,1616.25,12
20130101|2012-07-19 00:00,19,1616.25,1620.75,1616.25,1620.75,22
20130101|2012-07-19 00:30,19,1621.5,1621.75,1617.5,1617.5,20
20130101|2012-07-19 01:00,19,1617.75,1621.25,1617.75,1619.75,8
20130101|2012-07-19 01:30,19,1622,1623,1622,1622.5,8
20130101|2012-07-19 02:00,19,1623.75,1628.25,1623.75,1628.25,14
20130101|2012-07-19 02:30,19,1629.25,1635,1629.25,1633.5,16
20130101|2012-07-19 03:00,19,1632,1632,1632,1632,2
20130101|2012-07-19 03:30,19,1632.75,1632.75,1632.75,1632.75,1
20130101|2012-07-19 04:00,19,1633.5,1633.5,1632.5,1632.5,6
20130101|2012-07-19 04:30,19,1634,1635.5,1631.75,1631.75,35
20130101|2012-07-19 05:00,19,1632.25,1636,1632.25,1636,24
20130101|2012-07-19 05:30,19,1636.75,1638.75,1636.5,1638.75,18
20130101|2012-07-19 06:00,19,1638.25,1638.25,1635.5,1638.25,18
20130101|2012-07-19 06:30,19,1639.5,1639.5,1635.25,1635.75,42
20130101|2012-07-19 07:00,19,1636,1639.75,1634.75,1637.75,53
20130101|2012-07-19 07:30,19,1638,1638,1632.25,1636.5,67
20130101|2012-07-19 08:00,19,1636.25,1637.5,1633,1637,147
20130101|2012-07-19 08:30,19,1638.75,1663.25,1637.5,1660.5,479
20130101|2012-07-19 09:00,19,1660,1661.5,1645,1646.75,752
20130101|2012-07-19 09:30,19,1646.75,1648,1622,1630.75,1527
20130101|2012-07-19 10:00,19,1629.25,1639.75,1625.75,1638.25,619
20130101|2012-07-19 10:30,19,1638.25,1643,1627.5,1641,674
20130101|2012-07-19 11:00,19,1641.25,1644.5,1635,1636.75,394
20130101|2012-07-19 11:30,19,1637,1638.5,1632.75,1635.75,435
20130101|2012-07-19 12:00,19,1634.75,1644.75,1634.5,1644.75,349
20130101|2012-07-19 12:30,19,1644.5,1645.5,1639.75,1642.5,274
20130101|2012-07-19 13:00,19,1642.5,1646.5,1636.75,1643.5,343
20130101|2012-07-19 13:30,19,1643.75,1647,1631.5,1635,1086
20130101|2012-07-19 17:00,20,1634,1638.25,1632.5,1638.25,29
20130101|2012-07-19 17:30,20,1634,1638,1634,1637.5,5
20130101|2012-07-19 18:00,20,1638,1638,1636.25,1636.25,13
20130101|2012-07-19 18:30,20,1637.75,1639.25,1636,1638.5,29
20130101|2012-07-19 19:00,20,1639.25,1639.75,1639,1639,5
20130101|2012-07-19 19:30,20,1639,1639,1630,1630,20
20130101|2012-07-19 20:00,20,1630,1631.75,1629.5,1629.5,34
20130101|2012-07-19 20:30,20,1629.5,1629.5,1627.25,1627.25,6
20130101|2012-07-19 21:00,20,1631.75,1631.75,1631,1631.5,9
20130101|2012-07-19 21:30,20,1631.5,1631.5,1628,1628,44
20130101|2012-07-19 22:00,20,1627.75,1627.75,1627.75,1627.75,1
20130101|2012-07-19 22:30,20,1633,1633,1633,1633,1
20130101|2012-07-19 23:00,20,1632,1636.5,1632,1636,8
20130101|2012-07-19 23:30,20,1636,1636.5,1633.75,1634,11
20130101|2012-07-20 00:00,20,1633.75,1633.75,1632.75,1632.75,5
20130101|2012-07-20 00:30,20,1633,1636.5,1633,1636.5,8
20130101|2012-07-20 01:00,20,1638.5,1642.75,1638.5,1642.5,27
20130101|2012-07-20 01:30,20,1644.25,1646.25,1644.25,1646.25,10
20130101|2012-07-20 02:00,20,1644.5,1648.5,1644,1646,19
20130101|2012-07-20 02:30,20,1648.75,1649.25,1648,1648.75,18
20130101|2012-07-20 03:00,20,1648.75,1662,1648.75,1661.25,144
20130101|2012-07-20 03:30,20,1660.75,1662.5,1657.5,1658,141
20130101|2012-07-20 04:00,20,1654.25,1656.25,1654.25,1656.25,6
20130101|2012-07-20 04:30,20,1655.75,1656.75,1655.25,1656.5,14
20130101|2012-07-20 05:00,20,1655.5,1656.5,1652.75,1652.75,16
20130101|2012-07-20 05:30,20,1655,1658,1654.25,1658,8
20130101|2012-07-20 06:30,20,1654.5,1654.75,1654.25,1654.75,7
20130101|2012-07-20 07:00,20,1653,1655,1652,1652,48
20130101|2012-07-20 07:30,20,1653.25,1660,1652,1655.75,73
20130101|2012-07-20 08:00,20,1654.25,1666.75,1654.25,1660.25,165
20130101|2012-07-20 08:30,20,1660,1661.75,1653.25,1660.25,236
20130101|2012-07-20 09:00,20,1661.25,1662.5,1657.25,1658.75,121
20130101|2012-07-20 09:30,20,1658.5,1668.5,1657.25,1667,660
20130101|2012-07-20 10:00,20,1667.25,1669.25,1665.25,1667.5,504
20130101|2012-07-20 10:30,20,1667.5,1671,1665,1665.5,812
20130101|2012-07-20 11:00,20,1666,1666.5,1660.75,1660.75,562
20130101|2012-07-20 11:30,20,1660.75,1662,1650,1656.25,672
20130101|2012-07-20 12:00,20,1657,1659,1652.75,1659,264
20130101|2012-07-20 12:30,20,1658.75,1661,1656,1657.75,312
20130101|2012-07-20 13:00,20,1658.25,1661.75,1656.5,1661.25,200
20130101|2012-07-20 13:30,20,1661.25,1669.5,1656.25,1669.5,498
20130101|2012-07-22 17:00,23,1673,1673,1630,1640.25,242
20130101|2012-07-22 17:30,23,1642.5,1653.25,1642.5,1653.25,47
20130101|2012-07-22 18:00,23,1652.5,1652.5,1645.75,1651,17
20130101|2012-07-22 19:00,23,1647,1647,1647,1647,1
20130101|2012-07-22 19:30,23,1640,1640,1635.5,1637,25
20130101|2012-07-22 20:00,23,1635,1643,1630.5,1643,34
20130101|2012-07-22 20:30,23,1641.25,1645.75,1641.25,1643.5,15
20130101|2012-07-22 21:30,23,1640.25,1640.25,1636.25,1638,90
20130101|2012-07-22 22:00,23,1640,1640.5,1640,1640.5,12
20130101|2012-07-22 22:30,23,1641.75,1641.75,1641.75,1641.75,1
20130101|2012-07-22 23:00,23,1641.5,1641.5,1641.5,1641.5,2
20130101|2012-07-23 00:00,23,1642,1644.25,1642,1644.25,4
20130101|2012-07-23 00:30,23,1643.5,1643.5,1641.5,1641.5,4
20130101|2012-07-23 01:00,23,1643.25,1644,1643.25,1644,2
20130101|2012-07-23 01:30,23,1644.75,1649,1643.5,1649,10
20130101|2012-07-23 03:30,23,1641.5,1641.5,1636.75,1636.75,4
20130101|2012-07-23 04:00,23,1637,1637,1637,1637,12
20130101|2012-07-23 04:30,23,1630.5,1630.75,1616.5,1627.25,102
20130101|2012-07-23 05:00,23,1629,1629,1622.25,1622.25,6
20130101|2012-07-23 05:30,23,1618.75,1629.5,1618.75,1629.5,18
20130101|2012-07-23 06:00,23,1624.5,1630,1624.5,1627,11
20130101|2012-07-23 06:30,23,1625.25,1626.75,1625.25,1625.25,16
20130101|2012-07-23 07:00,23,1627.5,1632.25,1621.5,1623,61
20130101|2012-07-23 07:30,23,1623.5,1629.75,1623.25,1625.75,72
20130101|2012-07-23 08:00,23,1627.75,1630.25,1625.75,1626,44
20130101|2012-07-23 08:30,23,1625.5,1626.5,1623.25,1624,129
20130101|2012-07-23 09:00,23,1622.75,1622.75,1616.5,1622,424
20130101|2012-07-23 09:30,23,1621.75,1628.75,1617,1624.25,553
20130101|2012-07-23 10:00,23,1625.25,1631,1622.75,1628.25,587
20130101|2012-07-23 10:30,23,1628.25,1631,1623.75,1631,208
20130101|2012-07-23 11:00,23,1631.5,1634.5,1619.75,1624.75,410
20130101|2012-07-23 11:30,23,1624.5,1626.25,1620.5,1621,160
20130101|2012-07-23 12:00,23,1621.75,1621.75,1603.5,1604.5,992
20130101|2012-07-23 12:30,23,1604.5,1606,1598,1605,438
20130101|2012-07-23 13:00,23,1605.75,1611,1603.75,1606.5,213
20130101|2012-07-23 13:30,23,1607,1608.75,1599.75,1603.75,819
20130101|2012-07-23 17:00,24,1605.75,1608.25,1602.5,1604,17
20130101|2012-07-23 17:30,24,1603.75,1603.75,1570,1572.75,154
20130101|2012-07-23 18:00,24,1574.5,1574.5,1566.5,1572,35
20130101|2012-07-23 18:30,24,1572,1572.25,1566,1569.5,80
20130101|2012-07-23 19:00,24,1572.5,1572.5,1568.25,1569,44
20130101|2012-07-23 19:30,24,1569.25,1569.25,1554,1554,33
20130101|2012-07-23 20:00,24,1556.75,1564,1556.75,1564,91
20130101|2012-07-23 20:30,24,1569,1569,1565,1565,6
20130101|2012-07-23 21:00,24,1567.5,1567.5,1567.5,1567.5,1
20130101|2012-07-23 21:30,24,1569,1576,1567.75,1576,40
20130101|2012-07-23 22:00,24,1576,1577.75,1576,1577.75,65
20130101|2012-07-23 23:00,24,1575,1576.75,1575,1576.75,4
20130101|2012-07-24 00:00,24,1577.5,1577.75,1576.75,1577.75,9
20130101|2012-07-24 00:30,24,1577.75,1577.75,1574.75,1576.25,53
20130101|2012-07-24 01:00,24,1570.75,1571.25,1568.75,1568.75,3
20130101|2012-07-24 01:30,24,1569.75,1570,1569.75,1570,2
20130101|2012-07-24 02:00,24,1567.25,1567.75,1565.25,1565.25,13
20130101|2012-07-24 02:30,24,1562.25,1562.25,1561,1562.25,5
20130101|2012-07-24 03:00,24,1566.5,1566.5,1566.5,1566.5,1
20130101|2012-07-24 03:30,24,1569,1569,1564.25,1564.25,3
20130101|2012-07-24 04:00,24,1570.25,1570.25,1570.25,1570.25,2
20130101|2012-07-24 05:00,24,1567,1570,1567,1568.25,20
20130101|2012-07-24 05:30,24,1569.5,1570.5,1569.5,1570.5,2
20130101|2012-07-24 06:00,24,1574.25,1578,1574.25,1578,7
20130101|2012-07-24 06:30,24,1575,1575.75,1570,1575.75,6
20130101|2012-07-24 07:00,24,1572.25,1572.25,1569.25,1569.25,74
20130101|2012-07-24 07:30,24,1569,1572,1564.25,1564.25,39
20130101|2012-07-24 08:00,24,1566.75,1568.5,1565.5,1568.25,41
20130101|2012-07-24 08:30,24,1567.75,1568.25,1560,1560.25,104
20130101|2012-07-24 09:00,24,1560,1560.25,1548.5,1553.25,258
20130101|2012-07-24 09:30,24,1553.75,1563.75,1553.75,1560.25,1091
20130101|2012-07-24 10:00,24,1559,1560.75,1556,1559.5,331
20130101|2012-07-24 10:30,24,1558.75,1558.75,1533.25,1537.75,926
20130101|2012-07-24 11:00,24,1537,1537,1532.25,1532.25,533
20130101|2012-07-24 11:30,24,1532.25,1532.25,1532.25,1532.25,40
20130101|2012-07-24 12:00,24,1532.25,1543.75,1532.25,1543.5,716
20130101|2012-07-24 12:30,24,1543.75,1548.5,1541.25,1547,1121
20130101|2012-07-24 13:00,24,1547,1557,1545.5,1554.25,706
20130101|2012-07-24 13:30,24,1554.25,1555.75,1546.75,1546.75,626
20130101|2012-07-24 17:00,25,1552.25,1556.75,1550,1551.25,89
20130101|2012-07-24 17:30,25,1552,1552.25,1537.25,1540,103
20130101|2012-07-24 18:00,25,1542.5,1543,1536.25,1537.75,21
20130101|2012-07-24 18:30,25,1536.25,1537.25,1524,1524,98
20130101|2012-07-24 19:00,25,1524,1527.5,1523,1527.5,15
20130101|2012-07-24 19:30,25,1526,1526.25,1520.5,1526.25,18
20130101|2012-07-24 20:00,25,1529,1544.5,1529,1544,132
20130101|2012-07-24 20:30,25,1543.5,1544.75,1542,1542,9
20130101|2012-07-24 21:00,25,1542.5,1542.5,1542.5,1542.5,6
20130101|2012-07-24 21:30,25,1548,1549,1547.5,1549,4
20130101|2012-07-24 22:00,25,1548,1554.25,1548,1554.25,18
20130101|2012-07-24 23:00,25,1548.25,1549.75,1548.25,1548.75,3
20130101|2012-07-24 23:30,25,1549.75,1549.75,1549,1549,4
20130101|2012-07-25 00:00,25,1549.5,1549.5,1549.5,1549.5,1
20130101|2012-07-25 00:30,25,1549.25,1549.25,1549.25,1549.25,1
20130101|2012-07-25 01:30,25,1537,1537,1537,1537,1
20130101|2012-07-25 02:00,25,1536.75,1541,1536.75,1541,2
20130101|2012-07-25 02:30,25,1537.25,1541,1537.25,1541,3
20130101|2012-07-25 03:00,25,1543.5,1544,1543.5,1544,2
20130101|2012-07-25 03:30,25,1544,1544,1544,1544,1
20130101|2012-07-25 04:00,25,1550,1550,1548,1548,15
20130101|2012-07-25 05:00,25,1552.25,1555.25,1552.25,1553.25,26
20130101|2012-07-25 05:30,25,1555.25,1568,1555.25,1563,116
20130101|2012-07-25 06:00,25,1562.75,1562.75,1554.25,1558.75,40
20130101|2012-07-25 06:30,25,1559.25,1561.25,1558.75,1561.25,11
20130101|2012-07-25 07:00,25,1561.5,1569.5,1559.75,1569.25,93
20130101|2012-07-25 07:30,25,1567.75,1577.25,1567.5,1571.5,87
20130101|2012-07-25 08:00,25,1571.5,1587.25,1571.5,1586.5,312
20130101|2012-07-25 08:30,25,1587.25,1592,1586,1589,173
20130101|2012-07-25 09:00,25,1592.5,1602.25,1590.75,1590.75,254
20130101|2012-07-25 09:30,25,1591.5,1591.75,1579.75,1586.75,807
20130101|2012-07-25 10:00,25,1587.5,1595,1587.5,1591.75,906
20130101|2012-07-25 10:30,25,1591.75,1596.25,1591.5,1595.5,550
20130101|2012-07-25 11:00,25,1595,1604.75,1594.75,1604.75,540
20130101|2012-07-25 11:30,25,1604.75,1605.25,1598,1598.5,426
20130101|2012-07-25 12:00,25,1598,1600.75,1596,1597.75,151
20130101|2012-07-25 12:30,25,1597.5,1599.75,1596,1597,161
20130101|2012-07-25 13:00,25,1597,1604.5,1596.25,1601.25,255
20130101|2012-07-25 13:30,25,1600.5,1606,1596,1598,639
20130101|2012-07-25 17:00,26,1596,1597,1582,1585.5,163
20130101|2012-07-25 17:30,26,1585.5,1586.25,1581.25,1581.25,4
20130101|2012-07-25 18:00,26,1582.5,1582.5,1582.5,1582.5,1
20130101|2012-07-25 18:30,26,1585,1585,1579.5,1579.5,4
20130101|2012-07-25 19:00,26,1580,1580,1577.75,1578,9
20130101|2012-07-25 19:30,26,1583,1583,1583,1583,1
20130101|2012-07-25 20:00,26,1577.5,1577.5,1572,1575.5,21
20130101|2012-07-25 20:30,26,1572.75,1572.75,1567.75,1570,16
20130101|2012-07-25 21:00,26,1572,1572,1572,1572,1
20130101|2012-07-25 21:30,26,1569.75,1569.75,1569.5,1569.5,3
20130101|2012-07-25 22:00,26,1570.5,1570.5,1570.25,1570.25,3
20130101|2012-07-25 23:30,26,1568.75,1568.75,1568,1568,9
20130101|2012-07-26 00:00,26,1571,1577,1571,1577,9
20130101|2012-07-26 00:30,26,1577,1577.25,1575,1575,3
20130101|2012-07-26 01:00,26,1578.5,1582.5,1578.5,1581.75,11
20130101|2012-07-26 01:30,26,1576,1576,1574.25,1574.25,2
20130101|2012-07-26 02:00,26,1581.25,1581.25,1580.25,1580.25,2
20130101|2012-07-26 03:00,26,1580,1580,1580,1580,3
20130101|2012-07-26 03:30,26,1581,1583.25,1581,1583.25,4
20130101|2012-07-26 04:00,26,1582.5,1582.5,1582.5,1582.5,1
20130101|2012-07-26 04:30,26,1577,1577,1575,1575,2
20130101|2012-07-26 05:00,26,1574.5,1575.75,1574.5,1575.75,3
20130101|2012-07-26 05:30,26,1577.25,1577.25,1574.75,1574.75,2
20130101|2012-07-26 06:00,26,1580.25,1580.25,1579.5,1579.5,7
20130101|2012-07-26 06:30,26,1583.5,1585.5,1581.5,1585.5,18
20130101|2012-07-26 07:00,26,1583.5,1597.25,1583.5,1594.5,73
20130101|2012-07-26 07:30,26,1590.25,1597.25,1587,1588.25,273
20130101|2012-07-26 08:00,26,1588.5,1593.25,1588.5,1592,37
20130101|2012-07-26 08:30,26,1591,1594.25,1584.5,1586.5,95
20130101|2012-07-26 09:00,26,1586.5,1587,1573,1573.5,118
20130101|2012-07-26 09:30,26,1572.25,1587.5,1572.25,1582.75,335
20130101|2012-07-26 10:00,26,1582.5,1587,1579,1583.5,279
20130101|2012-07-26 10:30,26,1581.75,1587,1578.25,1580.5,319
20130101|2012-07-26 11:00,26,1580,1583.25,1578.25,1579,468
20130101|2012-07-26 11:30,26,1579.25,1583,1579,1582.5,201
20130101|2012-07-26 12:00,26,1582.5,1585,1575.75,1575.75,294
20130101|2012-07-26 12:30,26,1575.75,1576.75,1557.5,1560.25,540
20130101|2012-07-26 13:00,26,1559.75,1565.25,1558.5,1563.75,190
20130101|2012-07-26 13:30,26,1563.5,1563.5,1548.75,1554,615
20130101|2012-07-26 17:00,27,1550,1555.25,1538,1553.75,34
20130101|2012-07-26 17:30,27,1552.75,1552.75,1546.5,1546.5,7
20130101|2012-07-26 18:00,27,1546,1550.25,1546,1550,6
20130101|2012-07-26 19:00,27,1543.75,1543.75,1543.5,1543.5,3
20130101|2012-07-26 19:30,27,1545.25,1553.75,1545,1553.75,10
20130101|2012-07-26 20:00,27,1554.5,1568.75,1554.5,1566,42
20130101|2012-07-26 20:30,27,1566,1567,1560.75,1564.75,25
20130101|2012-07-26 21:00,27,1564.5,1564.5,1556.75,1557,25
20130101|2012-07-26 21:30,27,1561,1561,1558,1560.25,18
20130101|2012-07-26 23:00,27,1559.25,1559.25,1559.25,1559.25,1
20130101|2012-07-26 23:30,27,1556.5,1556.5,1555.25,1555.25,3
20130101|2012-07-27 00:00,27,1557.25,1557.25,1557.25,1557.25,1
20130101|2012-07-27 00:30,27,1556.5,1562.75,1556.5,1562.75,4
20130101|2012-07-27 01:00,27,1561,1563.75,1561,1563.75,3
20130101|2012-07-27 01:30,27,1570.5,1571,1569,1569,5
20130101|2012-07-27 02:00,27,1567.75,1568,1566.5,1568,10
20130101|2012-07-27 02:30,27,1567.25,1573.5,1567,1573.25,35
20130101|2012-07-27 03:00,27,1573.25,1573.25,1573.25,1573.25,1
20130101|2012-07-27 03:30,27,1573,1573,1571.25,1572,7
20130101|2012-07-27 04:00,27,1572.75,1573,1571.5,1571.5,10
20130101|2012-07-27 04:30,27,1574.5,1580.75,1574.5,1580.25,18
20130101|2012-07-27 05:00,27,1580.5,1582.25,1580,1580,11
20130101|2012-07-27 05:30,27,1576.25,1579.25,1576.25,1579.25,6
20130101|2012-07-27 06:00,27,1581,1581,1578.25,1579,21
20130101|2012-07-27 06:30,27,1577,1577,1563.75,1563.75,34
20130101|2012-07-27 07:00,27,1570.75,1577,1569.25,1575.75,57
20130101|2012-07-27 07:30,27,1575.75,1576.25,1574,1574,30
20130101|2012-07-27 08:00,27,1576,1583.75,1576,1583,85
20130101|2012-07-27 08:30,27,1583.75,1586,1579,1585,103
20130101|2012-07-27 09:00,27,1586.75,1597,1586.75,1595.25,217
20130101|2012-07-27 09:30,27,1595,1599.75,1586.75,1596.75,953
20130101|2012-07-27 10:00,27,1598,1598.75,1593.25,1598.25,264
20130101|2012-07-27 10:30,27,1597.25,1597.25,1590.25,1595,283
20130101|2012-07-27 11:00,27,1596,1596.5,1593.25,1593.5,186
20130101|2012-07-27 11:30,27,1593.75,1594.25,1589.5,1590.5,216
20130101|2012-07-27 12:00,27,1590,1593,1586.75,1593,98
20130101|2012-07-27 12:30,27,1593,1595,1591.75,1593.75,199
20130101|2012-07-27 13:00,27,1594.5,1596.75,1587,1587.5,230
20130101|2012-07-27 13:30,27,1588,1592.25,1587,1591.5,506
20130101|2012-07-29 17:00,30,1606,1628,1606,1625.75,161
20130101|2012-07-29 17:30,30,1625.5,1632,1625.5,1629,30
20130101|2012-07-29 18:00,30,1629,1629,1625,1625,8
20130101|2012-07-29 18:30,30,1625,1626.25,1625,1626.25,6
20130101|2012-07-29 19:00,30,1626,1626,1626,1626,3
20130101|2012-07-29 19:30,30,1627,1629.25,1626.5,1629.25,5
20130101|2012-07-29 20:00,30,1624.75,1629,1620,1627.75,74
20130101|2012-07-29 20:30,30,1628,1628,1625.75,1625.75,2
20130101|2012-07-29 21:00,30,1626.75,1626.75,1626,1626,12
20130101|2012-07-29 21:30,30,1627.25,1627.25,1627.25,1627.25,1
20130101|2012-07-29 23:00,30,1623,1623,1623,1623,1
20130101|2012-07-30 00:30,30,1625,1625,1624.25,1624.25,11
20130101|2012-07-30 01:00,30,1624,1625,1619.5,1619.5,37
20130101|2012-07-30 01:30,30,1625.5,1626,1625.5,1626,10
20130101|2012-07-30 02:00,30,1627.75,1627.75,1622.75,1622.75,10
20130101|2012-07-30 02:30,30,1622.75,1622.75,1620,1622,16
20130101|2012-07-30 03:30,30,1621,1621,1619.75,1620,81
20130101|2012-07-30 04:30,30,1630.75,1630.75,1630.75,1630.75,1
20130101|2012-07-30 05:00,30,1630,1630,1628,1628,3
20130101|2012-07-30 05:30,30,1628,1628.5,1628,1628.5,2
20130101|2012-07-30 06:00,30,1630,1632.5,1630,1632.5,14
20130101|2012-07-30 06:30,30,1632.5,1632.5,1630.5,1631.5,38
20130101|2012-07-30 07:00,30,1630,1630,1628,1629.5,27
20130101|2012-07-30 07:30,30,1629,1634.25,1629,1634,23
20130101|2012-07-30 08:00,30,1632.5,1633.5,1632,1632,62
20130101|2012-07-30 08:30,30,1632,1632.75,1629,1629,87
20130101|2012-07-30 09:00,30,1629.25,1632.75,1626.75,1627.5,54
20130101|2012-07-30 09:30,30,1627.75,1634.25,1626.5,1629,346
20130101|2012-07-30 10:00,30,1628.75,1629.25,1623,1623,323
20130101|2012-07-30 10:30,30,1623,1625,1620,1624.75,191
20130101|2012-07-30 11:00,30,1624.75,1628.75,1623.25,1628.5,336
20130101|2012-07-30 11:30,30,1627,1627.25,1623.5,1627.25,121
20130101|2012-07-30 12:00,30,1627,1630.5,1624.5,1630.25,129
20130101|2012-07-30 12:30,30,1630.25,1636,1630.25,1632.25,353
20130101|2012-07-30 13:00,30,1632.75,1634.75,1632.75,1634.25,84
20130101|2012-07-30 13:30,30,1634,1635.75,1631.25,1631.75,436
20130101|2012-07-30 17:00,31,1620.75,1634,1620,1634,14
20130101|2012-07-30 17:30,31,1634,1634,1633.5,1633.5,6
20130101|2012-07-30 18:00,31,1632.75,1632.75,1631.75,1632.5,23
20130101|2012-07-30 18:30,31,1632.5,1632.5,1632.5,1632.5,30
20130101|2012-07-30 19:00,31,1627,1627.75,1627,1627.75,2
20130101|2012-07-30 19:30,31,1624,1624,1622.25,1622.25,2
20130101|2012-07-30 20:00,31,1621.75,1623.5,1621,1623.5,24
20130101|2012-07-30 20:30,31,1627,1627,1627,1627,3
20130101|2012-07-30 21:00,31,1625.25,1630,1625.25,1629.5,5
20130101|2012-07-30 21:30,31,1623,1623,1623,1623,1
20130101|2012-07-30 22:00,31,1625,1625,1624,1624,7
20130101|2012-07-30 23:00,31,1628,1628,1628,1628,1
20130101|2012-07-30 23:30,31,1628,1628,1628,1628,2
20130101|2012-07-31 00:00,31,1628,1628,1628,1628,1
20130101|2012-07-31 01:30,31,1631.5,1631.5,1631,1631,2
20130101|2012-07-31 02:00,31,1632.25,1632.25,1632.25,1632.25,10
20130101|2012-07-31 03:00,31,1635,1635,1635,1635,1
20130101|2012-07-31 03:30,31,1635.5,1635.5,1635,1635,24
20130101|2012-07-31 04:00,31,1638,1640.5,1638,1639.75,7
20130101|2012-07-31 04:30,31,1641,1645,1641,1645,8
20130101|2012-07-31 05:00,31,1644,1647,1644,1647,3
20130101|2012-07-31 05:30,31,1647,1648.75,1647,1648.75,4
20130101|2012-07-31 06:00,31,1652,1652.5,1648,1648.5,8
20130101|2012-07-31 06:30,31,1650,1650.5,1647.5,1647.5,39
20130101|2012-07-31 07:00,31,1647.25,1648,1645,1646.5,35
20130101|2012-07-31 07:30,31,1646.5,1648,1646.5,1647.75,33
20130101|2012-07-31 08:00,31,1647.25,1647.75,1638,1642.5,97
20130101|2012-07-31 08:30,31,1643,1646.5,1641.5,1643,34
20130101|2012-07-31 09:00,31,1642,1644,1634.75,1634.75,146
20130101|2012-07-31 09:30,31,1634.5,1636.75,1622,1635.25,716
20130101|2012-07-31 10:00,31,1636.25,1647,1634.5,1644,300
20130101|2012-07-31 10:30,31,1644,1645,1639.25,1642.75,293
20130101|2012-07-31 11:00,31,1642,1642,1634,1637.5,372
20130101|2012-07-31 11:30,31,1637.75,1642.25,1630.75,1636.5,369
20130101|2012-07-31 12:00,31,1635.25,1636,1631.5,1635.5,115
20130101|2012-07-31 12:30,31,1636.75,1640.25,1631.5,1631.75,179
20130101|2012-07-31 13:00,31,1631.75,1636.75,1627,1629,172
20130101|2012-07-31 13:30,31,1628,1638.5,1627,1631,670
20130101|2012-07-31 17:00,1,1632.25,1643,1632.25,1643,7
20130101|2012-07-31 17:30,1,1641.75,1647.25,1641.75,1645,9
20130101|2012-07-31 18:00,1,1645.5,1650.25,1645.5,1650.25,16
20130101|2012-07-31 18:30,1,1650,1650.25,1650,1650.25,2
20130101|2012-07-31 19:00,1,1648.5,1648.5,1648,1648.25,3
20130101|2012-07-31 19:30,1,1648,1648,1648,1648,1
20130101|2012-07-31 20:00,1,1645.5,1648,1645.25,1648,20
20130101|2012-07-31 20:30,1,1648,1648.5,1647.75,1648.5,9
20130101|2012-07-31 21:00,1,1647.75,1647.75,1646.75,1646.75,2
20130101|2012-07-31 21:30,1,1648.5,1649,1648.5,1649,17
20130101|2012-07-31 22:00,1,1648.5,1648.5,1648,1648,10
20130101|2012-08-01 01:00,1,1648,1648.5,1648,1648.5,20
20130101|2012-08-01 01:30,1,1647.5,1647.5,1639,1639,38
20130101|2012-08-01 02:00,1,1641,1641,1637.75,1639,6
20130101|2012-08-01 02:30,1,1640,1640,1640,1640,1
20130101|2012-08-01 03:00,1,1641,1641.25,1641,1641,20
20130101|2012-08-01 03:30,1,1638,1638.25,1638,1638,3
20130101|2012-08-01 04:00,1,1637.5,1637.5,1632.25,1632.25,37
20130101|2012-08-01 04:30,1,1632.75,1633,1616,1616.5,87
20130101|2012-08-01 05:00,1,1622,1625.5,1622,1625.5,51
20130101|2012-08-01 05:30,1,1626.5,1626.5,1619,1621,32
20130101|2012-08-01 06:00,1,1621,1621,1616.25,1616.25,25
20130101|2012-08-01 06:30,1,1616.5,1621.5,1613,1621,41
20130101|2012-08-01 07:00,1,1621.5,1621.75,1617.25,1619,71
20130101|2012-08-01 07:30,1,1619,1621.75,1615,1621.75,104
20130101|2012-08-01 08:00,1,1622.25,1627,1620.25,1620.25,88
20130101|2012-08-01 08:30,1,1620.5,1622.5,1620.5,1622.25,81
20130101|2012-08-01 09:00,1,1624,1625.5,1617.75,1618.75,135
20130101|2012-08-01 09:30,1,1618.75,1627.5,1614,1618.5,977
20130101|2012-08-01 10:00,1,1618.75,1621,1607.25,1608.25,764
20130101|2012-08-01 10:30,1,1608.5,1608.5,1593.75,1601.25,984
20130101|2012-08-01 11:00,1,1601.25,1602.25,1588.25,1598.5,903
20130101|2012-08-01 11:30,1,1598.75,1608.5,1597.5,1599.5,444
20130101|2012-08-01 12:00,1,1600.25,1604,1596,1601.25,190
20130101|2012-08-01 12:30,1,1601.25,1601.25,1591.75,1591.75,366
20130101|2012-08-01 13:00,1,1591.5,1605.25,1591.5,1601.5,322
20130101|2012-08-01 13:30,1,1602.25,1621.5,1600.5,1621.5,560
20130101|2012-08-01 17:00,2,1628,1635.5,1624.5,1628.25,130
20130101|2012-08-01 17:30,2,1623.5,1623.5,1621,1622.25,33
20130101|2012-08-01 18:00,2,1624.75,1625,1622.5,1622.5,10
20130101|2012-08-01 18:30,2,1620,1620,1613.75,1616,18
20130101|2012-08-01 19:00,2,1616,1616,1613.75,1613.75,20
20130101|2012-08-01 19:30,2,1613.75,1619.75,1609.5,1619.75,15
20130101|2012-08-01 20:00,2,1620.25,1625.25,1617,1620.5,22
20130101|2012-08-01 20:30,2,1619,1620,1613,1613.75,11
20130101|2012-08-01 21:00,2,1612.25,1612.25,1612.25,1612.25,5
20130101|2012-08-01 21:30,2,1614,1614,1611.5,1613,3
20130101|2012-08-01 22:30,2,1616.75,1617,1616,1617,7
20130101|2012-08-02 01:00,2,1620,1620,1620,1620,3
20130101|2012-08-02 01:30,2,1620,1620,1617.75,1617.75,4
20130101|2012-08-02 02:00,2,1615.5,1620.25,1615.5,1620.25,26
20130101|2012-08-02 02:30,2,1615.75,1615.75,1615.75,1615.75,1
20130101|2012-08-02 03:30,2,1617,1619.75,1617,1619.75,4
20130101|2012-08-02 04:00,2,1623.75,1624,1619.75,1620.75,13
20130101|2012-08-02 04:30,2,1621,1621,1620.25,1620.25,5
20130101|2012-08-02 05:00,2,1614.75,1614.75,1610,1610,9
20130101|2012-08-02 05:30,2,1612.75,1612.75,1612,1612,2
20130101|2012-08-02 06:00,2,1610.25,1610.25,1610.25,1610.25,1
20130101|2012-08-02 06:30,2,1610.75,1620.5,1610.75,1618.5,8
20130101|2012-08-02 07:00,2,1615,1618.5,1613.5,1617,19
20130101|2012-08-02 07:30,2,1617,1619.75,1601,1605.25,131
20130101|2012-08-02 08:00,2,1606.5,1607.25,1598,1598,120
20130101|2012-08-02 08:30,2,1598.5,1605,1594,1601.5,174
20130101|2012-08-02 09:00,2,1602.75,1604.5,1601.25,1603,104
20130101|2012-08-02 09:30,2,1604.5,1605,1588.25,1594,799
20130101|2012-08-02 10:00,2,1594.25,1600.25,1593.5,1600.25,392
20130101|2012-08-02 10:30,2,1601.25,1606,1600,1605.75,331
20130101|2012-08-02 11:00,2,1605.5,1612.5,1605.25,1611.5,359
20130101|2012-08-02 11:30,2,1611.25,1617.5,1607,1617.5,387
20130101|2012-08-02 12:00,2,1616.75,1618.25,1613.5,1616.75,247
20130101|2012-08-02 12:30,2,1616.5,1619,1613,1619,248
20130101|2012-08-02 13:00,2,1618.25,1619.25,1614.25,1619,219
20130101|2012-08-02 13:30,2,1618.5,1618.5,1604.75,1609.5,391
20130101|2012-08-02 17:00,3,1608.75,1608.75,1607.75,1607.75,4
20130101|2012-08-02 17:30,3,1605.5,1605.5,1605.5,1605.5,1
20130101|2012-08-02 18:30,3,1601,1601,1601,1601,1
20130101|2012-08-02 19:30,3,1603.75,1604.25,1603.75,1604.25,5
20130101|2012-08-02 20:00,3,1607,1617.75,1607,1617.75,20
20130101|2012-08-02 20:30,3,1618.75,1619,1616.5,1617.5,13
20130101|2012-08-02 21:00,3,1618.5,1618.5,1617.25,1617.25,12
20130101|2012-08-02 21:30,3,1617.5,1617.5,1617.5,1617.5,4
20130101|2012-08-02 22:00,3,1616.5,1617.75,1615.5,1615.5,26
20130101|2012-08-02 22:30,3,1615,1615,1614.75,1614.75,11
20130101|2012-08-02 23:00,3,1614.5,1614.5,1614.5,1614.5,2
20130101|2012-08-02 23:30,3,1614.25,1614.25,1613.5,1613.5,8
20130101|2012-08-03 00:30,3,1614.25,1614.25,1602.25,1603,10
20130101|2012-08-03 01:00,3,1602.5,1602.5,1598.5,1600,5
20130101|2012-08-03 01:30,3,1600.5,1603,1600.5,1603,17
20130101|2012-08-03 02:00,3,1603.5,1603.5,1603,1603,2
20130101|2012-08-03 02:30,3,1609.75,1610.5,1608.75,1609,9
20130101|2012-08-03 03:00,3,1609,1609,1606.5,1606.5,3
20130101|2012-08-03 03:30,3,1608.75,1608.75,1608.75,1608.75,1
20130101|2012-08-03 04:30,3,1614.25,1614.5,1609.75,1610.75,19
20130101|2012-08-03 05:00,3,1609.75,1609.75,1603.25,1603.5,27
20130101|2012-08-03 05:30,3,1604,1608,1604,1608,5
20130101|2012-08-03 06:00,3,1605,1605,1603,1603,3
20130101|2012-08-03 06:30,3,1605.25,1607.25,1605.25,1607,6
20130101|2012-08-03 07:00,3,1606.25,1609,1605,1608.75,30
20130101|2012-08-03 07:30,3,1609.75,1611.75,1608,1611.5,110
20130101|2012-08-03 08:00,3,1613.25,1620.25,1613.25,1618,174
20130101|2012-08-03 08:30,3,1617.5,1627.5,1616.5,1626.5,196
20130101|2012-08-03 09:00,3,1626.5,1631.25,1623.5,1625.75,143
20130101|2012-08-03 09:30,3,1624.75,1628,1619.75,1627,527
20130101|2012-08-03 10:00,3,1627,1631.75,1624,1630.5,477
20130101|2012-08-03 10:30,3,1631,1634,1626.25,1627.75,454
20130101|2012-08-03 11:00,3,1627.25,1627.25,1619.5,1620.75,508
20130101|2012-08-03 11:30,3,1620.25,1627.5,1618.5,1626.5,325
20130101|2012-08-03 12:00,3,1627,1627.5,1624,1624,147
20130101|2012-08-03 12:30,3,1623.75,1627,1623,1624.5,411
20130101|2012-08-03 13:00,3,1625,1627.5,1624.5,1626,171
20130101|2012-08-03 13:30,3,1627,1628,1620.75,1626.25,477
20130101|2012-08-05 17:00,6,1600.75,1600.75,1579.25,1588,120
20130101|2012-08-05 17:30,6,1588,1588,1584.75,1584.75,152
20130101|2012-08-05 18:00,6,1586,1588,1585.25,1585.25,56
20130101|2012-08-05 18:30,6,1588.25,1588.25,1587.75,1588,7
20130101|2012-08-05 19:00,6,1588.5,1589,1588.25,1589,11
20130101|2012-08-05 19:30,6,1588,1590,1587.5,1589.75,10
20130101|2012-08-05 20:00,6,1591,1591,1587,1587,76
20130101|2012-08-05 20:30,6,1587,1593.5,1587,1591,83
20130101|2012-08-05 21:00,6,1591.5,1592.75,1591.5,1592,6
20130101|2012-08-05 21:30,6,1592,1592.5,1591.5,1592.5,4
20130101|2012-08-05 22:00,6,1590,1590,1590,1590,1
20130101|2012-08-05 23:00,6,1591.5,1592.5,1591.5,1591.5,80
20130101|2012-08-05 23:30,6,1588.5,1588.5,1588.5,1588.5,4
20130101|2012-08-06 00:00,6,1589.25,1590,1589.25,1590,3
20130101|2012-08-06 00:30,6,1589.5,1590,1589.5,1590,5
20130101|2012-08-06 01:00,6,1590,1590,1588.75,1588.75,11
20130101|2012-08-06 01:30,6,1589.25,1593.25,1588.75,1593.25,21
20130101|2012-08-06 02:00,6,1593,1593.75,1593,1593.75,5
20130101|2012-08-06 02:30,6,1594.25,1595.5,1594.25,1595.5,4
20130101|2012-08-06 04:00,6,1592.25,1592.25,1590,1590,14
20130101|2012-08-06 04:30,6,1590,1590,1588.5,1588.5,15
20130101|2012-08-06 05:00,6,1589.25,1590.5,1588.75,1590.5,4
20130101|2012-08-06 05:30,6,1591.75,1592,1591.75,1592,6
20130101|2012-08-06 06:00,6,1589.75,1590.75,1589.75,1590.75,27
20130101|2012-08-06 06:30,6,1590.5,1595.75,1590.5,1595.75,51
20130101|2012-08-06 07:00,6,1596,1596,1592,1593.5,20
20130101|2012-08-06 07:30,6,1592.5,1593.25,1590.5,1590.5,16
20130101|2012-08-06 08:00,6,1591,1592.25,1582,1582,103
20130101|2012-08-06 08:30,6,1582.5,1586.75,1582.25,1585,95
20130101|2012-08-06 09:00,6,1585.25,1589.25,1585,1585,114
20130101|2012-08-06 09:30,6,1585.25,1589.75,1581.75,1587.25,806
20130101|2012-08-06 10:00,6,1587,1596,1585.5,1595.75,512
20130101|2012-08-06 10:30,6,1595.5,1596.5,1592.75,1594.25,334
20130101|2012-08-06 11:00,6,1595,1596.25,1593,1595,218
20130101|2012-08-06 11:30,6,1595.25,1597.5,1592.5,1593.75,300
20130101|2012-08-06 12:00,6,1594.25,1595,1587.75,1590.25,282
20130101|2012-08-06 12:30,6,1590,1595,1586.5,1593.25,421
20130101|2012-08-06 13:00,6,1593.5,1594,1584,1589.25,254
20130101|2012-08-06 13:30,6,1588.5,1588.5,1580.75,1585.25,461
20130101|2012-08-06 17:00,7,1581.75,1587,1581.5,1586.5,16
20130101|2012-08-06 17:30,7,1587.5,1587.5,1586.75,1587,19
20130101|2012-08-06 18:00,7,1588,1588,1588,1588,2
20130101|2012-08-06 18:30,7,1588,1588.25,1588,1588,3
20130101|2012-08-06 19:00,7,1588.25,1588.25,1588.25,1588.25,2
20130101|2012-08-06 19:30,7,1588.5,1589.75,1588,1589.75,13
20130101|2012-08-06 20:00,7,1589.75,1593,1588.5,1588.5,40
20130101|2012-08-06 20:30,7,1590,1590.75,1589.75,1590,18
20130101|2012-08-06 21:00,7,1590,1590,1589.75,1589.75,4
20130101|2012-08-06 21:30,7,1590,1592.25,1590,1591.75,19
20130101|2012-08-06 22:00,7,1590,1590,1585,1587.5,17
20130101|2012-08-06 23:00,7,1588,1588,1588,1588,1
20130101|2012-08-07 00:00,7,1588,1588,1588,1588,5
20130101|2012-08-07 01:00,7,1590.25,1593,1589.75,1593,11
20130101|2012-08-07 01:30,7,1591.25,1595,1591.25,1595,11
20130101|2012-08-07 02:00,7,1596.5,1598.25,1596.5,1598.25,15
20130101|2012-08-07 02:30,7,1598,1603,1598,1603,14
20130101|2012-08-07 03:00,7,1599.75,1601.75,1599.5,1601.25,9
20130101|2012-08-07 03:30,7,1600,1600,1592.25,1592.25,13
20130101|2012-08-07 04:00,7,1593.5,1595.5,1593.5,1595.5,2
20130101|2012-08-07 04:30,7,1595,1595.5,1595,1595.5,2
20130101|2012-08-07 05:00,7,1596.5,1596.5,1596.5,1596.5,1
20130101|2012-08-07 05:30,7,1597.25,1597.25,1596,1596,6
20130101|2012-08-07 06:00,7,1596,1597,1596,1597,7
20130101|2012-08-07 06:30,7,1597,1598,1595.75,1595.75,11
20130101|2012-08-07 07:00,7,1597.25,1597.75,1593.5,1593.5,32
20130101|2012-08-07 07:30,7,1594.25,1595,1592.25,1593.25,29
20130101|2012-08-07 08:00,7,1593,1593,1589.5,1591,29
20130101|2012-08-07 08:30,7,1591.25,1592.5,1589,1592.5,47
20130101|2012-08-07 09:00,7,1592.25,1593,1591.5,1592.25,39
20130101|2012-08-07 09:30,7,1591.5,1592.5,1579,1582.25,556
20130101|2012-08-07 10:00,7,1581.5,1586.25,1577.5,1585,302
20130101|2012-08-07 10:30,7,1584.75,1586.25,1583,1583.5,324
20130101|2012-08-07 11:00,7,1583.75,1586.5,1572,1572.25,373
20130101|2012-08-07 11:30,7,1572,1573.25,1567,1567.25,575
20130101|2012-08-07 12:00,7,1567.75,1569.75,1562,1566.75,518
20130101|2012-08-07 12:30,7,1566.75,1567.5,1559,1561.25,407
20130101|2012-08-07 13:00,7,1561.25,1566,1560.5,1560.5,355
20130101|2012-08-07 13:30,7,1560.25,1563.75,1557.25,1561.5,577
20130101|2012-08-07 17:00,8,1561,1564.5,1561,1564,26
20130101|2012-08-07 17:30,8,1564,1564,1562.5,1563,27
20130101|2012-08-07 18:00,8,1563.5,1563.5,1563.5,1563.5,2
20130101|2012-08-07 18:30,8,1563.75,1563.75,1563.5,1563.5,3
20130101|2012-08-07 19:00,8,1564.25,1564.25,1564.25,1564.25,2
20130101|2012-08-07 19:30,8,1564.75,1568,1564,1568,28
20130101|2012-08-07 20:00,8,1570,1573.25,1568.75,1572,34
20130101|2012-08-07 20:30,8,1572,1572.25,1572,1572,17
20130101|2012-08-07 21:30,8,1570,1570,1568.75,1568.75,3
20130101|2012-08-07 22:00,8,1568.25,1568.5,1568,1568.5,34
20130101|2012-08-07 22:30,8,1567.75,1567.75,1567.75,1567.75,3
20130101|2012-08-07 23:00,8,1566.5,1567,1566.5,1567,4
20130101|2012-08-07 23:30,8,1567,1567,1562.75,1562.75,10
20130101|2012-08-08 00:00,8,1563,1563.25,1563,1563.25,4
20130101|2012-08-08 00:30,8,1563,1563,1559.5,1560.5,22
20130101|2012-08-08 01:00,8,1560.25,1560.25,1560.25,1560.25,1
20130101|2012-08-08 01:30,8,1562,1562.5,1555,1555,25
20130101|2012-08-08 02:00,8,1556.25,1558,1555,1555.75,10
20130101|2012-08-08 02:30,8,1555.25,1557,1555.25,1557,10
20130101|2012-08-08 03:00,8,1559,1559,1556.5,1556.75,5
20130101|2012-08-08 03:30,8,1555.75,1557.5,1554.75,1557,23
20130101|2012-08-08 04:00,8,1555.75,1555.75,1555,1555,7
20130101|2012-08-08 04:30,8,1554.75,1557.75,1554.75,1557.75,25
20130101|2012-08-08 05:00,8,1556,1556,1553,1553,18
20130101|2012-08-08 05:30,8,1556.25,1556.75,1556,1556.75,4
20130101|2012-08-08 06:00,8,1557,1557.25,1555.75,1555.75,4
20130101|2012-08-08 06:30,8,1557.25,1557.75,1556.75,1557.25,17
20130101|2012-08-08 07:00,8,1556.75,1558.25,1555.75,1556.25,27
20130101|2012-08-08 07:30,8,1557.25,1566.75,1557.25,1565,221
20130101|2012-08-08 08:00,8,1564.25,1570,1564.25,1566.5,223
20130101|2012-08-08 08:30,8,1567.25,1568.25,1559.25,1560.5,90
20130101|2012-08-08 09:00,8,1559,1562,1557.25,1561.75,104
20130101|2012-08-08 09:30,8,1560.75,1562,1551.25,1555.5,463
20130101|2012-08-08 10:00,8,1556.5,1557,1550,1551.25,353
20130101|2012-08-08 10:30,8,1551.5,1564.5,1551.25,1559.5,571
20130101|2012-08-08 11:00,8,1560,1561,1556.75,1557,547
20130101|2012-08-08 11:30,8,1556.5,1560.75,1556.5,1557.75,1197
20130101|2012-08-08 12:00,8,1558.25,1561.5,1556,1561,285
20130101|2012-08-08 12:30,8,1561.25,1564.75,1560.25,1564,416
20130101|2012-08-08 13:00,8,1564,1569,1562,1567.75,390
20130101|2012-08-08 13:30,8,1568.5,1575,1568,1574.75,680
20130101|2012-08-08 17:00,9,1573.5,1574,1572,1573.5,20
20130101|2012-08-08 17:30,9,1574.25,1574.75,1571,1571,11
20130101|2012-08-08 19:00,9,1572.25,1572.25,1572,1572,11
20130101|2012-08-08 19:30,9,1574,1574,1574,1574,2
20130101|2012-08-08 20:00,9,1574,1577.5,1572.75,1572.75,34
20130101|2012-08-08 20:30,9,1571.25,1574.5,1570,1572,32
20130101|2012-08-08 21:30,9,1573.25,1578.25,1573.25,1578.25,8
20130101|2012-08-08 22:00,9,1577.75,1577.75,1577.75,1577.75,1
20130101|2012-08-08 22:30,9,1579,1580,1578.75,1580,12
20130101|2012-08-08 23:00,9,1580,1580.75,1579.5,1579.5,6
20130101|2012-08-08 23:30,9,1579.25,1579.75,1579.25,1579.25,7
20130101|2012-08-09 00:30,9,1579.75,1579.75,1577,1577,4
20130101|2012-08-09 01:00,9,1576,1581.25,1575.5,1581.25,7
20130101|2012-08-09 02:00,9,1581.5,1581.5,1581.5,1581.5,1
20130101|2012-08-09 02:30,9,1580,1581.25,1580,1581.25,2
20130101|2012-08-09 03:30,9,1581.5,1581.75,1581,1581.75,3
20130101|2012-08-09 04:00,9,1582.25,1583.5,1582.25,1582.25,7
20130101|2012-08-09 05:00,9,1581,1581,1579.5,1581,36
20130101|2012-08-09 05:30,9,1581.5,1581.75,1581.25,1581.75,3
20130101|2012-08-09 06:00,9,1581,1581.5,1580.5,1581.5,13
20130101|2012-08-09 06:30,9,1582,1582.5,1582,1582,9
20130101|2012-08-09 07:00,9,1582.25,1584.75,1582.25,1584.75,22
20130101|2012-08-09 07:30,9,1584.5,1585,1581.75,1582.75,82
20130101|2012-08-09 08:00,9,1583.25,1584.5,1582,1582,82
20130101|2012-08-09 08:30,9,1582.5,1587,1581.75,1586.75,102
20130101|2012-08-09 09:00,9,1586.25,1591,1586.25,1591,220
20130101|2012-08-09 09:30,9,1592,1605,1591.5,1600.5,878
20130101|2012-08-09 10:00,9,1600.75,1606,1599.5,1605.5,476
20130101|2012-08-09 10:30,9,1605.5,1609.5,1604.25,1608.5,563
20130101|2012-08-09 11:00,9,1608.25,1617.5,1607.25,1616.25,577
20130101|2012-08-09 11:30,9,1616.25,1616.25,1605.5,1607.25,485
20130101|2012-08-09 12:00,9,1607.5,1617.25,1607,1617,425
20130101|2012-08-09 12:30,9,1617.25,1620,1613.25,1613.75,408
20130101|2012-08-09 13:00,9,1614,1614.25,1610.5,1612.5,419
20130101|2012-08-09 13:30,9,1612.75,1618.75,1612,1616,946
20130101|2012-08-09 17:00,10,1613.5,1621.75,1613.5,1621.75,31
20130101|2012-08-09 17:30,10,1622.25,1624.75,1622.25,1623,51
20130101|2012-08-09 18:00,10,1623,1623.5,1621.75,1621.75,29
20130101|2012-08-09 18:30,10,1620,1620,1616,1616,21
20130101|2012-08-09 19:30,10,1614.75,1620,1614.75,1619,18
20130101|2012-08-09 20:00,10,1612.25,1613.25,1609,1609,20
20130101|2012-08-09 20:30,10,1607.75,1609.5,1607.5,1608,33
20130101|2012-08-09 21:00,10,1608,1610,1607.75,1608.5,65
20130101|2012-08-09 21:30,10,1611.25,1612.25,1611.25,1611.5,12
20130101|2012-08-09 22:00,10,1611,1611,1609.75,1609.75,2
20130101|2012-08-09 22:30,10,1613.75,1613.75,1613.75,1613.75,1
20130101|2012-08-09 23:00,10,1614,1614,1613.5,1613.5,5
20130101|2012-08-09 23:30,10,1615,1615,1615,1615,1
20130101|2012-08-10 00:30,10,1611,1611,1611,1611,1
20130101|2012-08-10 01:00,10,1611,1611,1611,1611,1
20130101|2012-08-10 01:30,10,1611.5,1615,1611.5,1615,3
20130101|2012-08-10 02:00,10,1614,1614.75,1613.25,1613.25,13
20130101|2012-08-10 03:00,10,1620,1621,1620,1621,4
20130101|2012-08-10 03:30,10,1617.5,1617.5,1616.75,1616.75,5
20130101|2012-08-10 04:00,10,1615,1619,1613.25,1619,38
20130101|2012-08-10 05:00,10,1622.25,1625,1622.25,1624,7
20130101|2012-08-10 06:00,10,1625,1625,1625,1625,9
20130101|2012-08-10 06:30,10,1625.75,1626,1622.75,1623.5,17
20130101|2012-08-10 07:00,10,1623.25,1624,1616.75,1619.5,69
20130101|2012-08-10 07:30,10,1621.75,1643.25,1617.75,1635.5,645
20130101|2012-08-10 08:00,10,1635.5,1636.5,1629.25,1630,205
20130101|2012-08-10 08:30,10,1629,1645,1628.75,1642,360
20130101|2012-08-10 09:00,10,1641,1654.5,1641,1652.5,957
20130101|2012-08-10 09:30,10,1651.25,1653.5,1637.25,1641.75,1330
20130101|2012-08-10 10:00,10,1641.5,1643.5,1638.25,1640,343
20130101|2012-08-10 10:30,10,1639.75,1639.75,1630,1631.75,393
20130101|2012-08-10 11:00,10,1632.5,1635.25,1628.25,1632,273
20130101|2012-08-10 11:30,10,1631.25,1633,1629,1629.5,77
20130101|2012-08-10 12:00,10,1629.25,1637.5,1628.75,1636,261
20130101|2012-08-10 12:30,10,1634,1637.25,1629,1629,245
20130101|2012-08-10 13:00,10,1628.75,1637,1628.75,1637,157
20130101|2012-08-10 13:30,10,1636.25,1639.25,1631.25,1636.25,536
20130101|2012-08-12 17:00,13,1628.75,1643.75,1627,1637.25,39
20130101|2012-08-12 17:30,13,1638.75,1639,1638.75,1639,3
20130101|2012-08-12 18:00,13,1640,1640,1635,1635,17
20130101|2012-08-12 18:30,13,1632,1632,1630,1630,14
20130101|2012-08-12 19:00,13,1634.25,1634.25,1634.25,1634.25,2
20130101|2012-08-12 19:30,13,1634.25,1634.25,1627,1627,20
20130101|2012-08-12 20:00,13,1625,1628.25,1618.25,1624.5,89
20130101|2012-08-12 20:30,13,1625,1625,1621,1621.25,17
20130101|2012-08-12 21:00,13,1621,1625,1620,1625,9
20130101|2012-08-12 21:30,13,1624.75,1624.75,1624.75,1624.75,1
20130101|2012-08-12 22:00,13,1626,1627.25,1626,1627.25,20
20130101|2012-08-12 22:30,13,1627.25,1627.25,1625,1625,8
20130101|2012-08-13 01:00,13,1624.5,1624.5,1624.5,1624.5,1
20130101|2012-08-13 01:30,13,1621,1621,1621,1621,1
20130101|2012-08-13 02:00,13,1619,1619,1614.75,1618,17
20130101|2012-08-13 02:30,13,1623.5,1625,1623.5,1625,9
20130101|2012-08-13 03:00,13,1620.25,1623.5,1620.25,1623.5,20
20130101|2012-08-13 03:30,13,1623.5,1624.5,1623.5,1624.5,2
20130101|2012-08-13 04:00,13,1624.5,1624.5,1623,1623,16
20130101|2012-08-13 04:30,13,1622.25,1622.25,1622.25,1622.25,2
20130101|2012-08-13 05:00,13,1622.75,1622.75,1622.75,1622.75,1
20130101|2012-08-13 05:30,13,1619.5,1622,1619.5,1622,9
20130101|2012-08-13 06:00,13,1622.5,1623.75,1622.5,1623.75,34
20130101|2012-08-13 06:30,13,1625.25,1625.25,1623.5,1623.5,3
20130101|2012-08-13 07:00,13,1623.75,1625,1617,1617,62
20130101|2012-08-13 07:30,13,1617.25,1617.75,1609.5,1610,192
20130101|2012-08-13 08:00,13,1610,1612,1603,1603.5,248
20130101|2012-08-13 08:30,13,1603.5,1605.5,1597.75,1605.5,220
20130101|2012-08-13 09:00,13,1605.25,1607.75,1603,1604.25,253
20130101|2012-08-13 09:30,13,1604.5,1609.5,1602.75,1604.25,480
20130101|2012-08-13 10:00,13,1604.5,1604.5,1600,1603.25,431
20130101|2012-08-13 10:30,13,1602.25,1606.75,1601.75,1602.75,190
20130101|2012-08-13 11:00,13,1602,1606,1600.25,1601,226
20130101|2012-08-13 11:30,13,1601.25,1604.5,1599.25,1603.25,136
20130101|2012-08-13 12:00,13,1603.5,1605,1594.5,1596.75,208
20130101|2012-08-13 12:30,13,1596.75,1602.75,1595.75,1601,217
20130101|2012-08-13 13:00,13,1601.25,1601.25,1596.5,1598.25,121
20130101|2012-08-13 13:30,13,1598.75,1600.25,1593,1594.25,389
20130101|2012-08-13 17:00,14,1590.75,1602,1590,1600,22
20130101|2012-08-13 17:30,14,1598.75,1598.75,1598.5,1598.5,4
20130101|2012-08-13 18:00,14,1599.5,1599.5,1599.5,1599.5,2
20130101|2012-08-13 18:30,14,1600,1602,1600,1602,3
20130101|2012-08-13 19:00,14,1602,1602,1601,1601,36
20130101|2012-08-13 19:30,14,1598.75,1598.75,1598.75,1598.75,10
20130101|2012-08-13 20:00,14,1603,1603,1599.75,1599.75,4
20130101|2012-08-13 20:30,14,1601.25,1601.25,1601,1601,52
20130101|2012-08-13 21:00,14,1601.25,1601.25,1601.25,1601.25,7
20130101|2012-08-13 21:30,14,1601.25,1601.25,1598.5,1598.75,5
20130101|2012-08-13 22:00,14,1600,1600,1600,1600,2
20130101|2012-08-13 22:30,14,1597.25,1597.25,1597.25,1597.25,1
20130101|2012-08-14 00:00,14,1599,1599,1599,1599,1
20130101|2012-08-14 00:30,14,1597,1599,1594.75,1598.25,28
20130101|2012-08-14 01:00,14,1599,1600,1599,1600,7
20130101|2012-08-14 01:30,14,1599.25,1602.5,1598.25,1602.25,10
20130101|2012-08-14 02:00,14,1603,1603,1603,1603,1
20130101|2012-08-14 03:00,14,1601.25,1601.25,1601.25,1601.25,2
20130101|2012-08-14 04:30,14,1604.5,1605,1604.5,1605,7
20130101|2012-08-14 05:00,14,1606.5,1607.5,1606.5,1607.5,3
20130101|2012-08-14 05:30,14,1608.25,1608.25,1607.75,1607.75,9
20130101|2012-08-14 06:00,14,1606.25,1606.25,1604.5,1604.5,8
20130101|2012-08-14 06:30,14,1604.25,1604.25,1603.75,1603.75,6
20130101|2012-08-14 07:00,14,1604.25,1604.25,1603,1603,42
20130101|2012-08-14 07:30,14,1604.25,1607.75,1604.25,1607.5,32
20130101|2012-08-14 08:00,14,1607,1607.5,1602.75,1602.75,20
20130101|2012-08-14 08:30,14,1602.5,1602.5,1593.75,1593.75,67
20130101|2012-08-14 09:00,14,1594,1600,1592,1597.5,74
20130101|2012-08-14 09:30,14,1597.25,1597.75,1587,1591,1129
20130101|2012-08-14 10:00,14,1591.25,1591.25,1581.25,1585.75,654
20130101|2012-08-14 10:30,14,1586.75,1594.75,1586.75,1594.25,127
20130101|2012-08-14 11:00,14,1594.25,1595.5,1592,1594.25,159
20130101|2012-08-14 11:30,14,1596,1598.25,1595.5,1596.25,183
20130101|2012-08-14 12:00,14,1596,1597.75,1590.75,1591,157
20130101|2012-08-14 12:30,14,1590.75,1591.75,1586.25,1587.75,456
20130101|2012-08-14 13:00,14,1587.5,1593.75,1587.5,1591.25,175
20130101|2012-08-14 13:30,14,1591.75,1593,1589,1593,210
20130101|2012-08-14 17:00,15,1592.75,1598.75,1592.75,1598.75,20
20130101|2012-08-14 18:30,15,1594.5,1594.5,1594.5,1594.5,1
20130101|2012-08-14 19:00,15,1597,1597,1597,1597,1
20130101|2012-08-14 19:30,15,1595,1595,1595,1595,7
20130101|2012-08-14 20:00,15,1598,1598.5,1598,1598.25,3
20130101|2012-08-14 20:30,15,1597.75,1597.75,1597.5,1597.75,7
20130101|2012-08-14 21:00,15,1600.75,1600.75,1600.25,1600.25,6
20130101|2012-08-14 21:30,15,1602.75,1605.5,1602.75,1604.25,44
20130101|2012-08-14 22:00,15,1603,1603,1603,1603,3
20130101|2012-08-15 00:00,15,1602,1602,1602,1602,3
20130101|2012-08-15 00:30,15,1603.25,1608.25,1603.25,1608.25,48
20130101|2012-08-15 01:00,15,1608.75,1609.25,1608.25,1609,18
20130101|2012-08-15 01:30,15,1609.75,1611,1609.75,1611,113
20130101|2012-08-15 02:00,15,1608.75,1609,1608.75,1609,11
20130101|2012-08-15 03:00,15,1608,1608,1608,1608,1
20130101|2012-08-15 03:30,15,1608.5,1609.5,1608.5,1608.5,7
20130101|2012-08-15 04:00,15,1609.25,1609.25,1609.25,1609.25,1
20130101|2012-08-15 04:30,15,1606.5,1606.5,1606.5,1606.5,2
20130101|2012-08-15 05:00,15,1608.5,1608.5,1608.5,1608.5,1
20130101|2012-08-15 05:30,15,1608.75,1608.75,1608.25,1608.75,6
20130101|2012-08-15 06:00,15,1607,1608.25,1606.75,1608.25,3
20130101|2012-08-15 06:30,15,1606.75,1606.75,1604.25,1604.25,4
20130101|2012-08-15 07:00,15,1605.25,1605.25,1602.75,1602.75,30
20130101|2012-08-15 07:30,15,1602.5,1604.5,1598.5,1604.5,45
20130101|2012-08-15 08:00,15,1605,1606,1602.25,1605,26
20130101|2012-08-15 08:30,15,1605.75,1608.5,1605.25,1608,70
20130101|2012-08-15 09:00,15,1608.75,1612.75,1608.75,1612.25,104
20130101|2012-08-15 09:30,15,1612,1626.25,1612,1626,949
20130101|2012-08-15 10:00,15,1627.25,1627.25,1622.25,1624,335
20130101|2012-08-15 10:30,15,1624.5,1625.75,1620.75,1623.25,262
20130101|2012-08-15 11:00,15,1623.75,1626.75,1621.75,1621.75,410
20130101|2012-08-15 11:30,15,1622.5,1622.5,1618.5,1621.25,490
20130101|2012-08-15 12:00,15,1621.25,1624,1620.25,1622.25,181
20130101|2012-08-15 12:30,15,1623.5,1626,1618.25,1620.75,316
20130101|2012-08-15 13:00,15,1620,1622.75,1620,1621.5,213
20130101|2012-08-15 13:30,15,1621.25,1627,1620.25,1626,420
20130101|2012-08-15 17:00,16,1628,1628,1623.75,1627,18
20130101|2012-08-15 17:30,16,1626,1626,1626,1626,5
20130101|2012-08-15 18:00,16,1626,1626.25,1624.25,1626.25,33
20130101|2012-08-15 18:30,16,1627,1629.25,1627,1628.75,13
20130101|2012-08-15 19:30,16,1628,1628,1628,1628,1
20130101|2012-08-15 20:00,16,1623.75,1623.75,1617,1617.5,54
20130101|2012-08-15 20:30,16,1616.75,1618.5,1616.75,1618.5,7
20130101|2012-08-15 21:00,16,1616.5,1616.75,1616.5,1616.75,10
20130101|2012-08-15 21:30,16,1617.25,1617.75,1614.75,1615,43
20130101|2012-08-15 22:00,16,1615,1615,1611,1611,35
20130101|2012-08-15 22:30,16,1611.25,1611.25,1611.25,1611.25,1
20130101|2012-08-15 23:00,16,1611,1611.5,1611,1611.5,2
20130101|2012-08-16 00:00,16,1613.25,1613.25,1613.25,1613.25,4
20130101|2012-08-16 00:30,16,1613,1613.25,1613,1613,6
20130101|2012-08-16 01:00,16,1613.75,1613.75,1613.5,1613.75,22
20130101|2012-08-16 01:30,16,1614,1614,1613,1613,4
20130101|2012-08-16 02:00,16,1612,1612,1611,1611,3
20130101|2012-08-16 03:30,16,1619.25,1620.5,1619,1620.5,4
20130101|2012-08-16 04:00,16,1622.5,1623,1620.25,1620.25,109
20130101|2012-08-16 04:30,16,1618,1619.75,1617.75,1619.75,4
20130101|2012-08-16 05:00,16,1619.5,1620.5,1619.25,1619.75,6
20130101|2012-08-16 05:30,16,1621.75,1623.5,1621.75,1623.5,22
20130101|2012-08-16 06:00,16,1623.5,1623.5,1620.25,1621,12
20130101|2012-08-16 06:30,16,1623,1623,1620.5,1620.5,22
20130101|2012-08-16 07:00,16,1620.5,1628,1620.5,1626,38
20130101|2012-08-16 07:30,16,1626.5,1633,1626,1628.5,97
20130101|2012-08-16 08:00,16,1629.5,1630.5,1621.75,1621.75,47
20130101|2012-08-16 08:30,16,1621.5,1622.25,1616,1620,104
20130101|2012-08-16 09:00,16,1619.25,1621.5,1618,1621.5,119
20130101|2012-08-16 09:30,16,1620.5,1628.25,1618.75,1621.25,695
20130101|2012-08-16 10:00,16,1621,1623,1616,1620.75,494
20130101|2012-08-16 10:30,16,1620.75,1620.75,1614.25,1618,322
20130101|2012-08-16 11:00,16,1618.5,1620.5,1615.25,1616,199
20130101|2012-08-16 11:30,16,1616.5,1617.75,1614,1616,279
20130101|2012-08-16 12:00,16,1615.75,1620.75,1614,1620.75,222
20130101|2012-08-16 12:30,16,1621,1621.5,1617,1617.5,215
20130101|2012-08-16 13:00,16,1617,1617.75,1615,1616.5,116
20130101|2012-08-16 13:30,16,1616.25,1616.75,1613,1613.75,676
20130101|2012-08-16 17:00,17,1611,1611,1610.5,1610.5,10
20130101|2012-08-16 17:30,17,1610.5,1611.25,1610,1610.75,14
20130101|2012-08-16 19:00,17,1610.75,1611.75,1610.75,1611.75,2
20130101|2012-08-16 20:00,17,1613.25,1614.75,1613.25,1614.75,5
20130101|2012-08-16 20:30,17,1609.75,1611,1609.75,1611,3
20130101|2012-08-16 21:00,17,1611,1611.25,1611,1611.25,5
20130101|2012-08-16 21:30,17,1612.25,1612.25,1612.25,1612.25,4
20130101|2012-08-16 22:00,17,1611.75,1612,1611.75,1612,4
20130101|2012-08-16 22:30,17,1611.75,1611.75,1611.75,1611.75,1
20130101|2012-08-16 23:30,17,1611.75,1611.75,1611.75,1611.75,2
20130101|2012-08-17 00:00,17,1614,1614,1613,1613,5
20130101|2012-08-17 00:30,17,1614.5,1615.25,1614.5,1615.25,2
20130101|2012-08-17 01:00,17,1616,1616,1615.5,1615.5,2
20130101|2012-08-17 01:30,17,1617.25,1617.25,1617.25,1617.25,1
20130101|2012-08-17 02:00,17,1616.5,1616.5,1616,1616,10
20130101|2012-08-17 02:30,17,1619,1619,1619,1619,1
20130101|2012-08-17 03:00,17,1618.25,1618.25,1618.25,1618.25,3
20130101|2012-08-17 03:30,17,1620.25,1623.75,1620.25,1623.5,94
20130101|2012-08-17 04:00,17,1624.25,1624.25,1624,1624,4
20130101|2012-08-17 04:30,17,1623.25,1623.5,1623.25,1623.25,34
20130101|2012-08-17 05:00,17,1622.5,1622.5,1620.75,1620.75,3
20130101|2012-08-17 05:30,17,1622,1622,1622,1622,7
20130101|2012-08-17 06:00,17,1622,1622,1622,1622,1
20130101|2012-08-17 06:30,17,1622,1623.5,1621.75,1621.75,9
20130101|2012-08-17 07:00,17,1620.5,1622,1619.75,1622,23
20130101|2012-08-17 07:30,17,1621.5,1625.5,1620.75,1625.5,19
20130101|2012-08-17 08:00,17,1626.5,1628.5,1625.25,1626.5,54
20130101|2012-08-17 08:30,17,1627.5,1628.25,1625,1625,56
20130101|2012-08-17 09:00,17,1625.5,1625.5,1622.75,1625,40
20130101|2012-08-17 09:30,17,1623.5,1628.25,1622.5,1626,370
20130101|2012-08-17 10:00,17,1626.25,1630,1624.5,1628.5,316
20130101|2012-08-17 10:30,17,1628.25,1628.75,1625,1625.25,176
20130101|2012-08-17 11:00,17,1625.25,1627.5,1623.5,1624.5,177
20130101|2012-08-17 11:30,17,1624.75,1628.5,1624.25,1627,134
20130101|2012-08-17 12:00,17,1626.75,1629.75,1626,1629.5,86
20130101|2012-08-17 12:30,17,1628.75,1629.25,1625.75,1627,231
20130101|2012-08-17 13:00,17,1626.75,1634.25,1626.75,1633.25,534
20130101|2012-08-17 13:30,17,1633.25,1638,1632.25,1636.75,696
20130101|2012-08-19 17:00,20,1637,1640.5,1636.75,1640.5,64
20130101|2012-08-19 18:00,20,1639.5,1640,1639.5,1639.5,7
20130101|2012-08-19 18:30,20,1639.5,1639.5,1639.5,1639.5,25
20130101|2012-08-19 19:00,20,1639.75,1640,1638.25,1638.25,21
20130101|2012-08-19 19:30,20,1638.5,1638.5,1633.25,1633.25,13
20130101|2012-08-19 20:00,20,1633,1636.25,1633,1635.5,24
20130101|2012-08-19 20:30,20,1636,1640,1636,1636.75,24
20130101|2012-08-19 21:00,20,1639,1639.5,1638.5,1639,7
20130101|2012-08-19 21:30,20,1638,1639.25,1637.75,1637.75,5
20130101|2012-08-19 22:00,20,1639,1639,1639,1639,1
20130101|2012-08-19 22:30,20,1639.25,1639.5,1639.25,1639.5,23
20130101|2012-08-19 23:30,20,1638.5,1638.5,1638.5,1638.5,5
20130101|2012-08-20 00:00,20,1638.5,1638.5,1638.5,1638.5,5
20130101|2012-08-20 00:30,20,1639.5,1641.25,1639.5,1641.25,4
20130101|2012-08-20 01:00,20,1641.25,1643,1641,1643,21
20130101|2012-08-20 01:30,20,1642,1643,1641.25,1641.5,39
20130101|2012-08-20 02:00,20,1641.5,1643,1641.5,1643,3
20130101|2012-08-20 03:00,20,1643,1643,1643,1643,1
20130101|2012-08-20 03:30,20,1643.25,1648,1643.25,1647.25,29
20130101|2012-08-20 04:00,20,1647.5,1652.25,1647.5,1651,76
20130101|2012-08-20 04:30,20,1651,1651,1647.25,1647.5,48
20130101|2012-08-20 05:00,20,1648.75,1649.75,1648.25,1649.5,110
20130101|2012-08-20 05:30,20,1650,1651.5,1650,1650.75,30
20130101|2012-08-20 06:30,20,1648.5,1649.5,1648.25,1649.5,3
20130101|2012-08-20 07:00,20,1649,1650,1647,1647,41
20130101|2012-08-20 07:30,20,1647,1649.5,1646.75,1649,42
20130101|2012-08-20 08:00,20,1649,1649.5,1647.5,1649.25,45
20130101|2012-08-20 08:30,20,1649.5,1651,1646,1646.75,53
20130101|2012-08-20 09:00,20,1648,1648.75,1645.25,1648.75,203
20130101|2012-08-20 09:30,20,1648.25,1657.5,1644,1656.25,851
20130101|2012-08-20 10:00,20,1656.5,1666.5,1656.25,1662,1154
20130101|2012-08-20 10:30,20,1662,1664.5,1661.75,1663.25,443
20130101|2012-08-20 11:00,20,1663.25,1663.25,1659,1661.5,531
20130101|2012-08-20 11:30,20,1661.75,1663.75,1659,1662.75,316
20130101|2012-08-20 12:00,20,1662.75,1668.25,1662.75,1668,464
20130101|2012-08-20 12:30,20,1668.75,1669.5,1666.75,1668.75,419
20130101|2012-08-20 13:00,20,1668.75,1669.25,1665,1668,400
20130101|2012-08-20 13:30,20,1668.25,1674.25,1668.25,1673.5,915
20130101|2012-08-20 17:00,21,1675,1675,1672.25,1674.25,43
20130101|2012-08-20 17:30,21,1674,1674,1674,1674,1
20130101|2012-08-20 18:00,21,1673.5,1677,1673.5,1677,31
20130101|2012-08-20 18:30,21,1677,1678.5,1677,1678.5,18
20130101|2012-08-20 19:00,21,1678.5,1679.25,1677.5,1677.5,15
20130101|2012-08-20 19:30,21,1677.5,1677.5,1676,1676,12
20130101|2012-08-20 20:00,21,1677,1680,1676.75,1677.5,61
20130101|2012-08-20 20:30,21,1676.25,1678.5,1676,1678.5,11
20130101|2012-08-20 21:00,21,1679.75,1684.25,1679.75,1684,73
20130101|2012-08-20 21:30,21,1685,1685,1683.75,1685,59
20130101|2012-08-20 22:00,21,1688.25,1690,1686.75,1687,45
20130101|2012-08-20 22:30,21,1687.5,1688,1687.25,1688,7
20130101|2012-08-20 23:00,21,1688,1689,1688,1689,3
20130101|2012-08-20 23:30,21,1688.25,1688.5,1688,1688,7
20130101|2012-08-21 00:00,21,1687.75,1687.75,1685,1685.75,10
20130101|2012-08-21 00:30,21,1683.5,1683.5,1681.25,1681.5,143
20130101|2012-08-21 01:00,21,1681.75,1684,1681.5,1683.5,9
20130101|2012-08-21 01:30,21,1683.5,1686.25,1683.5,1685.25,9
20130101|2012-08-21 02:00,21,1686,1688,1686,1687.75,18
20130101|2012-08-21 02:30,21,1688,1688,1687.5,1688,13
20130101|2012-08-21 03:00,21,1688.25,1689.25,1688,1689.25,18
20130101|2012-08-21 03:30,21,1689.25,1694,1689.25,1692.75,120
20130101|2012-08-21 04:00,21,1693.75,1695.75,1692.75,1694.25,84
20130101|2012-08-21 04:30,21,1693.25,1695.5,1693.25,1695.5,9
20130101|2012-08-21 05:00,21,1695,1698,1695,1696.5,68
20130101|2012-08-21 05:30,21,1695.75,1696.75,1693.75,1696.75,49
20130101|2012-08-21 06:00,21,1696.75,1697.25,1695,1696.5,13
20130101|2012-08-21 06:30,21,1696,1701.75,1696,1701.75,199
20130101|2012-08-21 07:00,21,1701.25,1702,1695.5,1698.5,129
20130101|2012-08-21 07:30,21,1699,1703,1698.75,1702,191
20130101|2012-08-21 08:00,21,1702.5,1704.5,1701.75,1702.5,258
20130101|2012-08-21 08:30,21,1702.75,1714.25,1702.5,1713.5,458
20130101|2012-08-21 09:00,21,1714,1714,1709.5,1711.75,202
20130101|2012-08-21 09:30,21,1711.75,1713,1705.75,1710.25,747
20130101|2012-08-21 10:00,21,1710.25,1715,1707.5,1710.25,1261
20130101|2012-08-21 10:30,21,1710.75,1711.25,1704.5,1710.75,958
20130101|2012-08-21 11:00,21,1710,1719.25,1709.75,1718.75,1080
20130101|2012-08-21 11:30,21,1718.75,1720,1712.5,1713,704
20130101|2012-08-21 12:00,21,1713.25,1718.5,1713.25,1718.25,396
20130101|2012-08-21 12:30,21,1718.25,1719.25,1714,1718,628
20130101|2012-08-21 13:00,21,1717.25,1719.25,1714,1717.75,369
20130101|2012-08-21 13:30,21,1717.25,1722,1715.25,1718.75,819
20130101|2012-08-21 17:00,22,1718.75,1720,1716.25,1716.25,18
20130101|2012-08-21 17:30,22,1716.75,1718.25,1716.25,1718.25,33
20130101|2012-08-21 18:00,22,1719.75,1720.75,1719.25,1719.25,56
20130101|2012-08-21 18:30,22,1720,1720,1719.25,1719.75,18
20130101|2012-08-21 19:00,22,1719.75,1719.75,1718.25,1718.25,11
20130101|2012-08-21 19:30,22,1718.5,1719,1716,1716.25,32
20130101|2012-08-21 20:00,22,1716,1717,1712.75,1713.5,105
20130101|2012-08-21 20:30,22,1713.5,1718,1712.25,1715.75,82
20130101|2012-08-21 21:00,22,1715.25,1715.5,1714.5,1714.5,31
20130101|2012-08-21 21:30,22,1715,1718,1715,1717.75,72
20130101|2012-08-21 22:00,22,1718.25,1718.25,1717.5,1717.75,23
20130101|2012-08-21 22:30,22,1719,1721.75,1719,1720.75,17
20130101|2012-08-21 23:00,22,1721.25,1722.5,1721.25,1722.5,19
20130101|2012-08-21 23:30,22,1721.5,1722.5,1721.5,1722.5,2
20130101|2012-08-22 00:30,22,1721,1721,1716,1718,45
20130101|2012-08-22 01:00,22,1718,1718.25,1718,1718,30
20130101|2012-08-22 01:30,22,1719.5,1719.5,1717.75,1717.75,15
20130101|2012-08-22 02:00,22,1717,1717.5,1714.25,1714.25,31
20130101|2012-08-22 02:30,22,1714,1715.25,1714,1715.25,11
20130101|2012-08-22 03:00,22,1715.25,1716.25,1715,1715,13
20130101|2012-08-22 03:30,22,1713.75,1713.75,1713,1713,2
20130101|2012-08-22 04:00,22,1712,1712.5,1711.25,1711.25,4
20130101|2012-08-22 04:30,22,1710.75,1712,1710.75,1711.5,23
20130101|2012-08-22 05:00,22,1712.25,1714.25,1712.25,1713.25,12
20130101|2012-08-22 05:30,22,1713.5,1713.5,1709.75,1709.75,19
20130101|2012-08-22 06:00,22,1709.25,1710,1705.75,1708,42
20130101|2012-08-22 06:30,22,1708,1713,1708,1712.25,49
20130101|2012-08-22 07:00,22,1711.25,1711.5,1710,1710.5,29
20130101|2012-08-22 07:30,22,1711.5,1716,1711.25,1715.5,79
20130101|2012-08-22 08:00,22,1715.5,1721,1715.5,1716.75,126
20130101|2012-08-22 08:30,22,1717,1718.75,1715.25,1717.5,92
20130101|2012-08-22 09:00,22,1718,1719.5,1716,1718.75,161
20130101|2012-08-22 09:30,22,1719,1721.25,1708,1712.25,773
20130101|2012-08-22 10:00,22,1713.75,1714,1707,1709.75,488
20130101|2012-08-22 10:30,22,1709.25,1716.25,1707.25,1711.25,374
20130101|2012-08-22 11:00,22,1712.75,1713.5,1710,1712,332
20130101|2012-08-22 11:30,22,1711.5,1711.5,1709,1710.5,181
20130101|2012-08-22 12:00,22,1710.25,1710.5,1705.75,1706.75,271
20130101|2012-08-22 12:30,22,1707,1711.5,1704,1711,224
20130101|2012-08-22 13:00,22,1711.5,1713,1709.75,1711,173
20130101|2012-08-22 13:30,22,1712,1720,1712,1716,743
20130101|2012-08-22 17:00,23,1716.25,1720.25,1716.25,1720,30
20130101|2012-08-22 17:30,23,1718.75,1720.25,1718.75,1720.25,12
20130101|2012-08-22 18:00,23,1721,1721,1720.75,1720.75,2
20130101|2012-08-22 18:30,23,1721.5,1722.5,1721.5,1722.25,60
20130101|2012-08-22 19:00,23,1722.5,1726,1722.5,1724,152
20130101|2012-08-22 19:30,23,1724.25,1725,1722.75,1725,14
20130101|2012-08-22 20:00,23,1726.25,1731.5,1726.25,1731.25,114
20130101|2012-08-22 20:30,23,1732,1732.5,1730,1730,176
20130101|2012-08-22 21:00,23,1730,1730.25,1724.75,1726.25,65
20130101|2012-08-22 21:30,23,1725.5,1725.5,1722.5,1724.5,48
20130101|2012-08-22 22:00,23,1724.75,1725.75,1724.75,1725.25,22
20130101|2012-08-22 22:30,23,1724.5,1724.5,1724.5,1724.5,1
20130101|2012-08-22 23:00,23,1724.25,1725,1722.25,1722.25,57
20130101|2012-08-22 23:30,23,1722.75,1723.75,1722.5,1723.75,61
20130101|2012-08-23 00:00,23,1722.75,1723.75,1722.75,1723.75,33
20130101|2012-08-23 00:30,23,1723.75,1724.5,1723.5,1723.5,11
20130101|2012-08-23 01:00,23,1723.25,1723.25,1723,1723.25,4
20130101|2012-08-23 01:30,23,1722,1722,1717.75,1717.75,30
20130101|2012-08-23 02:00,23,1720.25,1721.5,1719.25,1721.5,10
20130101|2012-08-23 02:30,23,1721,1721.75,1721,1721.75,2
20130101|2012-08-23 03:00,23,1719.25,1720,1712.5,1714.25,39
20130101|2012-08-23 03:30,23,1714.25,1715.75,1712,1712.25,51
20130101|2012-08-23 04:00,23,1712.75,1714.25,1711.75,1714.25,13
20130101|2012-08-23 04:30,23,1711.5,1712.25,1710.25,1712.25,17
20130101|2012-08-23 05:00,23,1713,1714.25,1713,1714,8
20130101|2012-08-23 05:30,23,1713.25,1715.5,1712.5,1715.5,29
20130101|2012-08-23 06:00,23,1716.25,1718.75,1716,1718.5,18
20130101|2012-08-23 06:30,23,1718.25,1720.5,1717.5,1717.5,52
20130101|2012-08-23 07:00,23,1717,1717.75,1713.5,1717.5,112
20130101|2012-08-23 07:30,23,1717.25,1718,1712.75,1715,145
20130101|2012-08-23 08:00,23,1715.25,1725,1713.75,1724,344
20130101|2012-08-23 08:30,23,1724,1726.25,1720.5,1721.25,200
20130101|2012-08-23 09:00,23,1720.75,1722.5,1716.25,1717.75,236
20130101|2012-08-23 09:30,23,1717.5,1721.75,1716.25,1718.75,734
20130101|2012-08-23 10:00,23,1719,1719,1710.25,1711.75,782
20130101|2012-08-23 10:30,23,1712,1712,1701,1705.5,1100
20130101|2012-08-23 11:00,23,1705.75,1708.75,1702.25,1706.5,451
20130101|2012-08-23 11:30,23,1706.75,1706.75,1695.75,1696.5,594
20130101|2012-08-23 12:00,23,1696.5,1700.5,1694,1698,766
20130101|2012-08-23 12:30,23,1697.75,1701.5,1694.25,1699,419
20130101|2012-08-23 13:00,23,1698.75,1705,1697,1702.25,758
20130101|2012-08-23 13:30,23,1702.25,1707.5,1699,1704.5,547
20130101|2012-08-23 17:00,24,1706.75,1710.5,1706.75,1708.25,18
20130101|2012-08-23 17:30,24,1708.75,1709,1708,1708.5,17
20130101|2012-08-23 18:00,24,1709.5,1709.5,1704.5,1704.5,15
20130101|2012-08-23 18:30,24,1703.75,1706.5,1703.75,1706,18
20130101|2012-08-23 19:00,24,1707,1707,1707,1707,1
20130101|2012-08-23 19:30,24,1708.75,1709.25,1705.25,1708.75,10
20130101|2012-08-23 20:00,24,1707.25,1717,1707.25,1717,120
20130101|2012-08-23 20:30,24,1716,1719.5,1715.25,1718.5,49
20130101|2012-08-23 21:00,24,1718.25,1720.5,1718.25,1720.25,29
20130101|2012-08-23 21:30,24,1718.25,1720,1717.75,1720,11
20130101|2012-08-23 22:00,24,1720,1720.75,1719.5,1720.75,11
20130101|2012-08-23 23:00,24,1720,1721.5,1720,1720.75,10
20130101|2012-08-23 23:30,24,1721,1722,1721,1722,15
20130101|2012-08-24 00:30,24,1723,1726.25,1723,1725,48
20130101|2012-08-24 01:00,24,1724.5,1724.5,1722,1724,27
20130101|2012-08-24 01:30,24,1726,1726.75,1726,1726.75,13
20130101|2012-08-24 02:00,24,1727,1728.5,1722.5,1722.5,28
20130101|2012-08-24 02:30,24,1723.5,1723.5,1721.25,1721.25,5
20130101|2012-08-24 03:00,24,1721.25,1722.25,1721.25,1721.75,9
20130101|2012-08-24 03:30,24,1721.5,1726.25,1721.25,1726,12
20130101|2012-08-24 04:00,24,1727.75,1728,1722.5,1722.75,33
20130101|2012-08-24 04:30,24,1722.5,1724,1721.25,1721.25,6
20130101|2012-08-24 05:00,24,1722.75,1722.75,1719.25,1719.25,10
20130101|2012-08-24 05:30,24,1720.5,1721.75,1719.75,1720.5,10
20130101|2012-08-24 06:00,24,1720.5,1723.5,1720.5,1723,15
20130101|2012-08-24 06:30,24,1719.25,1722,1719.25,1720.75,39
20130101|2012-08-24 07:00,24,1721.25,1721.25,1719,1719.5,35
20130101|2012-08-24 07:30,24,1719.5,1720.5,1716.25,1718.75,43
20130101|2012-08-24 08:00,24,1718.5,1726.75,1718.5,1722.25,156
20130101|2012-08-24 08:30,24,1721.25,1725,1721.25,1723.25,85
20130101|2012-08-24 09:00,24,1724.5,1725.75,1723,1725.75,176
20130101|2012-08-24 09:30,24,1725.5,1728,1722.75,1725,924
20130101|2012-08-24 10:00,24,1725.5,1726.75,1719.5,1720,850
20130101|2012-08-24 10:30,24,1720,1720,1712,1714.5,451
20130101|2012-08-24 11:00,24,1714.25,1716.25,1710.75,1714,196
20130101|2012-08-24 11:30,24,1714,1716.5,1712.75,1715.25,208
20130101|2012-08-24 12:00,24,1715.25,1719.25,1715,1718.75,356
20130101|2012-08-24 12:30,24,1719,1722,1717,1722,374
20130101|2012-08-24 13:00,24,1722.25,1726.25,1720.5,1724.75,429
20130101|2012-08-24 13:30,24,1724.75,1726,1719.25,1725,618
20130101|2012-08-26 17:00,27,1733.25,1741.5,1732.25,1739.75,139
20130101|2012-08-26 17:30,27,1738.5,1745.75,1735,1744.75,327
20130101|2012-08-26 18:00,27,1744.25,1745,1743.75,1743.75,31
20130101|2012-08-26 18:30,27,1743.75,1745.75,1743.75,1745.5,20
20130101|2012-08-26 19:00,27,1746.5,1752.25,1746.5,1751.5,45
20130101|2012-08-26 19:30,27,1751.5,1751.5,1747.5,1747.5,27
20130101|2012-08-26 20:00,27,1751.5,1752.5,1749.75,1749.75,63
20130101|2012-08-26 20:30,27,1749.75,1751,1749.5,1750,12
20130101|2012-08-26 21:00,27,1750,1750.75,1749,1749,21
20130101|2012-08-26 21:30,27,1748.5,1749.25,1746,1746,88
20130101|2012-08-26 22:00,27,1747.25,1749.75,1747.25,1749.75,25
20130101|2012-08-26 22:30,27,1750.5,1750.5,1750.5,1750.5,1
20130101|2012-08-26 23:00,27,1749.5,1749.5,1749.5,1749.5,1
20130101|2012-08-26 23:30,27,1749.5,1751,1749.5,1751,2
20130101|2012-08-27 00:00,27,1750.75,1750.75,1750,1750.25,7
20130101|2012-08-27 00:30,27,1751.5,1751.75,1751.5,1751.75,2
20130101|2012-08-27 01:00,27,1751.75,1751.75,1751.75,1751.75,2
20130101|2012-08-27 01:30,27,1751,1752,1742.25,1743,28
20130101|2012-08-27 02:00,27,1745,1748.75,1745,1748,64
20130101|2012-08-27 02:30,27,1748,1748,1745.25,1746.25,5
20130101|2012-08-27 03:00,27,1745.75,1747,1745.75,1746.75,20
20130101|2012-08-27 03:30,27,1746,1746,1741.25,1742.5,103
20130101|2012-08-27 04:00,27,1743.5,1743.5,1741,1741.5,26
20130101|2012-08-27 04:30,27,1742.75,1742.75,1742,1742.75,3
20130101|2012-08-27 05:00,27,1743,1744.5,1742.25,1742.25,68
20130101|2012-08-27 05:30,27,1744,1744.75,1741.75,1741.75,42
20130101|2012-08-27 06:00,27,1742.75,1744,1741,1741,46
20130101|2012-08-27 06:30,27,1741.25,1741.25,1736,1738.5,101
20130101|2012-08-27 07:00,27,1739.25,1741.25,1738.5,1740.5,73
20130101|2012-08-27 07:30,27,1740.75,1741.25,1737,1737,78
20130101|2012-08-27 08:00,27,1737,1737,1728.75,1731.5,230
20130101|2012-08-27 08:30,27,1732,1734,1730,1730.75,161
20130101|2012-08-27 09:00,27,1730.75,1736.75,1730.75,1736.75,114
20130101|2012-08-27 09:30,27,1736,1736.25,1719,1729.5,1226
20130101|2012-08-27 10:00,27,1729,1729.5,1714.75,1716.5,842
20130101|2012-08-27 10:30,27,1716.5,1717,1705.5,1709.5,919
20130101|2012-08-27 11:00,27,1709.25,1711.75,1709,1709.5,265
20130101|2012-08-27 11:30,27,1710.25,1717.25,1708.75,1714.5,304
20130101|2012-08-27 12:00,27,1714.75,1717.5,1712.5,1713.75,212
20130101|2012-08-27 12:30,27,1713,1715.25,1707.75,1708.5,272
20130101|2012-08-27 13:00,27,1709,1710.5,1706.75,1709.75,301
20130101|2012-08-27 13:30,27,1710,1714.5,1708.5,1713.5,478
20130101|2012-08-27 17:00,28,1715,1719.25,1715,1717,26
20130101|2012-08-27 17:30,28,1718.5,1718.75,1717.25,1717.25,7
20130101|2012-08-27 18:00,28,1713.25,1715,1713,1715,4
20130101|2012-08-27 19:00,28,1710.25,1710.25,1709.5,1709.5,10
20130101|2012-08-27 19:30,28,1712,1717.5,1712,1717.5,5
20130101|2012-08-27 20:00,28,1719,1720.75,1718.25,1720.75,23
20130101|2012-08-27 20:30,28,1720.75,1722.75,1719.5,1722.75,12
20130101|2012-08-27 21:00,28,1722.5,1722.75,1719.5,1719.5,6
20130101|2012-08-27 21:30,28,1718.5,1719.25,1716.5,1718.25,15
20130101|2012-08-27 22:00,28,1717,1717,1713.75,1713.75,12
20130101|2012-08-27 23:30,28,1715.75,1715.75,1715.75,1715.75,1
20130101|2012-08-28 00:00,28,1716.25,1716.25,1715.5,1715.5,6
20130101|2012-08-28 00:30,28,1714.25,1715.5,1714.25,1715.5,8
20130101|2012-08-28 01:00,28,1715.25,1715.25,1715.25,1715.25,1
20130101|2012-08-28 01:30,28,1711,1711,1709.25,1710,5
20130101|2012-08-28 02:00,28,1710.25,1710.25,1701,1705.75,80
20130101|2012-08-28 02:30,28,1705.5,1710,1705.5,1708.5,24
20130101|2012-08-28 03:00,28,1709.25,1709.5,1706.5,1706.5,5
20130101|2012-08-28 03:30,28,1705.5,1705.5,1705.5,1705.5,1
20130101|2012-08-28 04:00,28,1707.5,1709.75,1707.5,1709,106
20130101|2012-08-28 05:30,28,1709.5,1709.5,1708.25,1708.5,5
20130101|2012-08-28 06:00,28,1707.75,1707.75,1705.25,1705.25,15
20130101|2012-08-28 06:30,28,1705.25,1705.5,1703.25,1704.25,85
20130101|2012-08-28 07:00,28,1703.75,1705,1698.25,1698.25,104
20130101|2012-08-28 07:30,28,1698.5,1703.25,1693.5,1701.5,197
20130101|2012-08-28 08:00,28,1702.25,1704.25,1699.25,1700.25,105
20130101|2012-08-28 08:30,28,1699.75,1700.5,1694,1698,241
20130101|2012-08-28 09:00,28,1699.25,1702.75,1697.25,1702.5,98
20130101|2012-08-28 09:30,28,1702.25,1712,1700.75,1708.25,829
20130101|2012-08-28 10:00,28,1708,1711.25,1705.5,1710.25,478
20130101|2012-08-28 10:30,28,1711,1718.5,1708.25,1717.75,421
20130101|2012-08-28 11:00,28,1717.75,1722.75,1716,1720.75,445
20130101|2012-08-28 11:30,28,1721,1721,1717,1719,210
20130101|2012-08-28 12:00,28,1719.25,1720,1715,1715,209
20130101|2012-08-28 12:30,28,1716,1718.5,1714.5,1716.5,347
20130101|2012-08-28 13:00,28,1717.25,1718.5,1713.25,1714.75,205
20130101|2012-08-28 13:30,28,1715.5,1717,1709.25,1716.5,416
20130101|2012-08-28 17:00,29,1716,1719,1715.5,1717.75,14
20130101|2012-08-28 18:00,29,1714.75,1714.75,1713.5,1713.5,2
20130101|2012-08-28 18:30,29,1711.75,1711.75,1710,1710,4
20130101|2012-08-28 19:00,29,1711,1711,1711,1711,1
20130101|2012-08-28 19:30,29,1710.25,1710.25,1710,1710,5
20130101|2012-08-28 20:00,29,1715,1719.75,1714.75,1719,67
20130101|2012-08-28 20:30,29,1717.25,1717.75,1715.25,1715.25,4
20130101|2012-08-28 21:00,29,1717,1718,1717,1717.5,11
20130101|2012-08-28 21:30,29,1719.5,1719.5,1719.5,1719.5,2
20130101|2012-08-28 22:00,29,1716.75,1719,1716.75,1719,13
20130101|2012-08-28 22:30,29,1719.25,1719.5,1719,1719.25,10
20130101|2012-08-28 23:00,29,1718,1720,1718,1720,4
20130101|2012-08-28 23:30,29,1720.75,1720.75,1720.75,1720.75,1
20130101|2012-08-29 00:00,29,1720.5,1720.5,1720.5,1720.5,1
20130101|2012-08-29 00:30,29,1716,1716,1713.25,1713.75,9
20130101|2012-08-29 01:00,29,1712.75,1715.25,1710.75,1714.5,21
20130101|2012-08-29 01:30,29,1714.25,1720,1713.75,1719.75,6
20130101|2012-08-29 02:00,29,1720.5,1722.25,1719.75,1722.25,46
20130101|2012-08-29 02:30,29,1722.25,1725.75,1722.25,1724,96
20130101|2012-08-29 03:00,29,1725.25,1726.5,1724.75,1726,33
20130101|2012-08-29 03:30,29,1727,1727,1725.25,1725.5,27
20130101|2012-08-29 04:00,29,1723.5,1724,1723.5,1724,2
20130101|2012-08-29 04:30,29,1724.75,1726,1724.75,1726,15
20130101|2012-08-29 05:00,29,1725.5,1725.75,1725,1725.75,22
20130101|2012-08-29 05:30,29,1726,1726,1725.5,1725.5,7
20130101|2012-08-29 06:00,29,1726.25,1729,1726,1729,79
20130101|2012-08-29 06:30,29,1728.25,1729,1726,1726.5,59
20130101|2012-08-29 07:00,29,1725.5,1725.5,1719.5,1721.5,108
20130101|2012-08-29 07:30,29,1721.75,1724.25,1720.5,1722.75,39
20130101|2012-08-29 08:00,29,1723.25,1728.25,1722.25,1724.5,108
20130101|2012-08-29 08:30,29,1724.5,1726.25,1716.5,1716.75,129
20130101|2012-08-29 09:00,29,1716.75,1722.5,1716.75,1722.25,101
20130101|2012-08-29 09:30,29,1722.25,1724,1717.5,1723.5,836
20130101|2012-08-29 10:00,29,1723.75,1726.5,1722.25,1725.75,344
20130101|2012-08-29 10:30,29,1726.25,1729.75,1724.5,1724.5,314
20130101|2012-08-29 11:00,29,1724.25,1726.25,1723,1726.25,835
20130101|2012-08-29 11:30,29,1726.75,1736.5,1726,1732.75,898
20130101|2012-08-29 12:00,29,1733,1734.75,1730,1732,371
20130101|2012-08-29 12:30,29,1732,1740.5,1732,1735.75,706
20130101|2012-08-29 13:00,29,1735.75,1737.5,1734.5,1735.75,284
20130101|2012-08-29 13:30,29,1736,1743.25,1733.75,1742,500
20130101|2012-08-29 17:00,30,1742.5,1744.25,1740,1740,32
20130101|2012-08-29 17:30,30,1740,1741,1740,1740.5,9
20130101|2012-08-29 18:00,30,1740.5,1741,1739.75,1740.75,11
20130101|2012-08-29 18:30,30,1739.5,1739.75,1739.25,1739.75,5
20130101|2012-08-29 19:00,30,1740,1740.25,1738.75,1738.75,7
20130101|2012-08-29 19:30,30,1738.25,1738.25,1735,1735,32
20130101|2012-08-29 20:00,30,1735,1736,1726.25,1728,63
20130101|2012-08-29 20:30,30,1728,1730.75,1727.5,1729.5,48
20130101|2012-08-29 21:00,30,1730,1730,1730,1730,2
20130101|2012-08-29 21:30,30,1734,1734,1733.25,1733.75,27
20130101|2012-08-29 22:00,30,1734,1735,1734,1735,20
20130101|2012-08-29 22:30,30,1735.5,1736,1735.5,1736,2
20130101|2012-08-29 23:30,30,1737,1737,1737,1737,10
20130101|2012-08-30 00:00,30,1737.75,1737.75,1737.75,1737.75,1
20130101|2012-08-30 00:30,30,1735,1739,1734,1734,20
20130101|2012-08-30 01:00,30,1737,1737.5,1735.5,1736,36
20130101|2012-08-30 01:30,30,1736,1739.25,1736,1739.25,27
20130101|2012-08-30 02:00,30,1738.75,1738.75,1737,1737,10
20130101|2012-08-30 02:30,30,1736,1736.5,1735.75,1736.5,5
20130101|2012-08-30 03:00,30,1736.5,1737.25,1736.5,1737.25,5
20130101|2012-08-30 03:30,30,1737.75,1738.25,1737.25,1737.25,9
20130101|2012-08-30 04:00,30,1739,1739.5,1737,1737.25,44
20130101|2012-08-30 04:30,30,1739.75,1739.75,1739,1739,4
20130101|2012-08-30 05:30,30,1738,1738,1737.5,1737.5,3
20130101|2012-08-30 06:00,30,1739.75,1740,1738.75,1739.25,17
20130101|2012-08-30 06:30,30,1740,1741,1739.5,1739.75,18
20130101|2012-08-30 07:00,30,1740.5,1741.5,1739.25,1740.75,22
20130101|2012-08-30 07:30,30,1741,1747.5,1739.75,1742.75,244
20130101|2012-08-30 08:00,30,1742.75,1743,1741,1741.75,37
20130101|2012-08-30 08:30,30,1741.5,1748.25,1741.5,1744.25,124
20130101|2012-08-30 09:00,30,1744,1748,1744,1746.5,192
20130101|2012-08-30 09:30,30,1746.75,1747.5,1737.75,1741.25,1044
20130101|2012-08-30 10:00,30,1741,1755,1741,1753.75,1346
20130101|2012-08-30 10:30,30,1753.5,1759.25,1753.25,1756.5,791
20130101|2012-08-30 11:00,30,1756.5,1762.75,1755.5,1757.75,753
20130101|2012-08-30 11:30,30,1758.5,1761.75,1758,1760.75,350
20130101|2012-08-30 12:00,30,1760.5,1762,1759.75,1761.25,354
20130101|2012-08-30 12:30,30,1761.75,1763.25,1755,1755,618
20130101|2012-08-30 13:00,30,1755.75,1758.5,1753.5,1754.75,508
20130101|2012-08-30 13:30,30,1754.75,1760,1754.75,1755,912
20130101|2012-08-30 17:00,31,1755,1755,1749.25,1750.75,57
20130101|2012-08-30 17:30,31,1750.25,1751.25,1750.25,1751.25,13
20130101|2012-08-30 18:00,31,1753,1754.5,1753,1754.5,5
20130101|2012-08-30 18:30,31,1754.75,1757,1754,1754,10
20130101|2012-08-30 19:00,31,1755,1755,1754,1754.25,8
20130101|2012-08-30 19:30,31,1754,1754,1749.75,1750,76
20130101|2012-08-30 20:00,31,1747.5,1748,1744.5,1744.75,122
20130101|2012-08-30 20:30,31,1744.25,1744.25,1741,1743,96
20130101|2012-08-30 21:00,31,1742,1742.5,1742,1742.5,15
20130101|2012-08-30 21:30,31,1743.5,1745.25,1743.25,1745.25,22
20130101|2012-08-30 22:00,31,1743.75,1743.75,1739,1740.5,25
20130101|2012-08-30 22:30,31,1740,1742,1740,1741.25,20
20130101|2012-08-30 23:00,31,1741.25,1744,1741.25,1743.25,27
20130101|2012-08-30 23:30,31,1744,1744.5,1744,1744.5,10
20130101|2012-08-31 00:00,31,1746,1746,1746,1746,10
20130101|2012-08-31 00:30,31,1742.5,1742.5,1740,1740,103
20130101|2012-08-31 01:00,31,1740.75,1743.25,1740,1741.25,27
20130101|2012-08-31 01:30,31,1741.5,1744.25,1741.5,1743,16
20130101|2012-08-31 02:00,31,1742.25,1749,1742.25,1748.5,12
20130101|2012-08-31 02:30,31,1748.5,1748.75,1748,1748.75,3
20130101|2012-08-31 03:00,31,1750,1751.25,1750,1751.25,9
20130101|2012-08-31 03:30,31,1751.5,1751.5,1749.75,1751,9
20130101|2012-08-31 04:00,31,1749,1750,1746.25,1747.5,29
20130101|2012-08-31 04:30,31,1747.25,1747.25,1747.25,1747.25,1
20130101|2012-08-31 05:00,31,1749,1751.5,1749,1751.5,28
20130101|2012-08-31 06:00,31,1750,1752,1749.75,1752,6
20130101|2012-08-31 06:30,31,1753,1753.25,1752.25,1753,14
20130101|2012-08-31 07:00,31,1752.5,1753.5,1748.5,1748.5,49
20130101|2012-08-31 07:30,31,1748,1750,1747.5,1749.75,136
20130101|2012-08-31 08:00,31,1749.5,1751,1745.5,1747.75,155
20130101|2012-08-31 08:30,31,1747.5,1747.5,1743,1746.25,133
20130101|2012-08-31 09:00,31,1747,1749,1742.5,1746.5,119
20130101|2012-08-31 09:30,31,1746,1751,1743,1748.5,936
20130101|2012-08-31 10:00,31,1748.5,1755.25,1748.5,1752.25,1071
20130101|2012-08-31 10:30,31,1752,1752,1742.75,1745.5,840
20130101|2012-08-31 11:00,31,1745.25,1748.75,1744,1747.75,539
20130101|2012-08-31 11:30,31,1747.75,1751,1745.75,1749.25,270
20130101|2012-08-31 12:00,31,1749.25,1751.5,1747,1750.25,347
20130101|2012-08-31 12:30,31,1750.25,1752.5,1749.5,1751,316
20130101|2012-08-31 13:00,31,1751,1752,1749.25,1750.75,218
20130101|2012-08-31 13:30,31,1751.25,1754.5,1748.75,1749.25,1114
20130101|2012-09-03 19:00,4,1765.75,1773.25,1765,1771,256
20130101|2012-09-03 19:30,4,1771,1771,1769.25,1771,43
20130101|2012-09-03 20:00,4,1772.5,1781,1772.5,1780.5,65
20130101|2012-09-03 20:30,4,1779.25,1780.25,1777.75,1780.25,69
20130101|2012-09-03 21:00,4,1779.25,1779.25,1778,1778,5
20130101|2012-09-03 21:30,4,1778,1781.5,1778,1781.5,21
20130101|2012-09-03 22:00,4,1778.25,1778.25,1778,1778,2
20130101|2012-09-03 22:30,4,1779.75,1781,1778,1778,13
20130101|2012-09-03 23:00,4,1778.75,1778.75,1778.75,1778.75,2
20130101|2012-09-03 23:30,4,1779,1779,1779,1779,3
20130101|2012-09-04 00:00,4,1778.5,1778.75,1775.5,1775.5,17
20130101|2012-09-04 00:30,4,1776,1779.5,1776,1779.5,26
20130101|2012-09-04 01:00,4,1779.75,1779.75,1776.75,1777.5,33
20130101|2012-09-04 01:30,4,1775.25,1779.75,1775.25,1779.5,15
20130101|2012-09-04 02:00,4,1779.75,1780.5,1772,1775,97
20130101|2012-09-04 02:30,4,1775.5,1776.5,1774.75,1774.75,15
20130101|2012-09-04 03:00,4,1774,1774,1771.25,1771.25,17
20130101|2012-09-04 03:30,4,1772,1773,1771.75,1773,6
20130101|2012-09-04 04:00,4,1772.75,1774,1772.75,1774,19
20130101|2012-09-04 04:30,4,1774.5,1775,1774.25,1775,11
20130101|2012-09-04 05:00,4,1774.25,1774.25,1774,1774.25,8
20130101|2012-09-04 05:30,4,1774.75,1774.75,1771.75,1771.75,34
20130101|2012-09-04 06:00,4,1772.25,1772.5,1771.25,1772,21
20130101|2012-09-04 06:30,4,1773.5,1774.25,1772.5,1772.5,11
20130101|2012-09-04 07:00,4,1773.75,1774,1770.75,1771,135
20130101|2012-09-04 07:30,4,1771,1772.25,1768.25,1769.25,95
20130101|2012-09-04 08:00,4,1768.75,1771.5,1768,1770.25,108
20130101|2012-09-04 08:30,4,1770,1771.25,1770,1771.25,36
20130101|2012-09-04 09:00,4,1771,1771,1765,1768,227
20130101|2012-09-04 09:30,4,1768,1774.75,1764.5,1774,1424
20130101|2012-09-04 10:00,4,1774.25,1779,1772.25,1773,653
20130101|2012-09-04 10:30,4,1773.25,1774.5,1769.75,1772.5,567
20130101|2012-09-04 11:00,4,1773.5,1773.5,1761.75,1765,800
20130101|2012-09-04 11:30,4,1764.75,1765.75,1762.5,1762.75,299
20130101|2012-09-04 12:00,4,1763,1763.25,1757,1759.25,690
20130101|2012-09-04 12:30,4,1759.5,1761.5,1753.75,1757.75,532
20130101|2012-09-04 13:00,4,1758.25,1763,1757.5,1761,417
20130101|2012-09-04 13:30,4,1761.25,1767.5,1761.25,1764.25,832
20130101|2012-09-04 17:00,5,1763.25,1763.25,1760,1761,31
20130101|2012-09-04 17:30,5,1762,1763,1761.5,1763,7
20130101|2012-09-04 18:00,5,1766,1766.25,1762.75,1762.75,11
20130101|2012-09-04 19:00,5,1762.75,1764.25,1762.75,1764,47
20130101|2012-09-04 19:30,5,1764,1766.25,1764,1766,37
20130101|2012-09-04 20:00,5,1766.75,1767,1763,1763,85
20130101|2012-09-04 20:30,5,1766.75,1767.5,1766.25,1767.5,26
20130101|2012-09-04 21:00,5,1767.5,1767.5,1766.25,1766.25,18
20130101|2012-09-04 21:30,5,1764,1766.25,1764,1766.25,5
20130101|2012-09-04 22:00,5,1766,1766,1762,1762,42
20130101|2012-09-04 22:30,5,1764.25,1764.25,1764.25,1764.25,1
20130101|2012-09-04 23:30,5,1762,1762.5,1762,1762.5,13
20130101|2012-09-05 00:00,5,1762,1762,1762,1762,2
20130101|2012-09-05 00:30,5,1762,1762.75,1762,1762.75,27
20130101|2012-09-05 01:00,5,1763,1763,1763,1763,5
20130101|2012-09-05 01:30,5,1761,1761,1760,1760,68
20130101|2012-09-05 02:00,5,1758,1758,1756.5,1757.5,55
20130101|2012-09-05 02:30,5,1758.25,1758.5,1758,1758.5,72
20130101|2012-09-05 03:00,5,1757.75,1758.5,1755,1755,89
20130101|2012-09-05 03:30,5,1755,1759,1754,1758.25,53
20130101|2012-09-05 04:00,5,1759,1759,1757.5,1757.5,13
20130101|2012-09-05 04:30,5,1759.5,1760.25,1759,1759,14
20130101|2012-09-05 05:30,5,1759,1760.25,1759,1759.5,7
20130101|2012-09-05 06:00,5,1758.5,1758.5,1757,1758.5,12
20130101|2012-09-05 06:30,5,1760.75,1764.75,1760.75,1764.75,22
20130101|2012-09-05 07:00,5,1765,1765,1761,1761,36
20130101|2012-09-05 07:30,5,1759,1760.5,1758.75,1759.25,47
20130101|2012-09-05 08:00,5,1759.75,1762.75,1759.5,1762,37
20130101|2012-09-05 08:30,5,1762.75,1763,1755.75,1758.5,184
20130101|2012-09-05 09:00,5,1757,1759.75,1756.75,1759.75,561
20130101|2012-09-05 09:30,5,1759.75,1759.75,1746.5,1750.5,2336
20130101|2012-09-05 10:00,5,1750.5,1753.5,1749.75,1752,493
20130101|2012-09-05 10:30,5,1751.5,1754.75,1750.75,1751.75,519
20130101|2012-09-05 11:00,5,1751,1751.5,1747,1747.5,881
20130101|2012-09-05 11:30,5,1747,1748,1742,1745.5,1347
20130101|2012-09-05 12:00,5,1745.5,1745.75,1742,1743,364
20130101|2012-09-05 12:30,5,1743.5,1746.75,1742.5,1745.75,274
20130101|2012-09-05 13:00,5,1746,1750,1745.75,1748.5,255
20130101|2012-09-05 13:30,5,1748.75,1748.75,1742.75,1746.75,585
20130101|2012-09-05 17:00,6,1746.25,1746.5,1740,1741.5,115
20130101|2012-09-05 17:30,6,1740,1741,1736.75,1737.25,52
20130101|2012-09-05 18:00,6,1737,1738.25,1733.5,1735,66
20130101|2012-09-05 18:30,6,1735.25,1735.5,1729.5,1729.5,95
20130101|2012-09-05 19:00,6,1731.5,1731.5,1726,1729.25,100
20130101|2012-09-05 19:30,6,1730,1730.75,1729,1729,22
20130101|2012-09-05 20:00,6,1730,1731.25,1724.25,1727.25,73
20130101|2012-09-05 20:30,6,1726.25,1729.75,1726.25,1729.75,13
20130101|2012-09-05 21:00,6,1730,1730.25,1728,1729.25,46
20130101|2012-09-05 21:30,6,1728.75,1732.5,1728,1732,28
20130101|2012-09-05 22:00,6,1732,1732.25,1730.5,1730.75,11
20130101|2012-09-05 22:30,6,1731,1733.5,1731,1733,9
20130101|2012-09-05 23:00,6,1732,1733,1731.5,1732,9
20130101|2012-09-05 23:30,6,1732,1732,1731.5,1731.5,7
20130101|2012-09-06 00:00,6,1731.25,1731.25,1731,1731,5
20130101|2012-09-06 01:00,6,1735,1735,1735,1735,2
20130101|2012-09-06 01:30,6,1735.75,1735.75,1729.75,1729.75,11
20130101|2012-09-06 02:00,6,1731.5,1733,1731.5,1733,15
20130101|2012-09-06 02:30,6,1734.5,1736,1734.5,1736,10
20130101|2012-09-06 03:00,6,1735.5,1740.25,1735.5,1740.25,61
20130101|2012-09-06 03:30,6,1740.75,1742.75,1740.75,1741.5,29
20130101|2012-09-06 04:00,6,1740.5,1741.75,1739.5,1741.75,16
20130101|2012-09-06 04:30,6,1740.75,1743,1740.5,1741,41
20130101|2012-09-06 05:00,6,1741,1743.25,1741,1742.25,5
20130101|2012-09-06 05:30,6,1742,1742,1741.25,1741.25,4
20130101|2012-09-06 06:00,6,1743,1743,1741.75,1741.75,12
20130101|2012-09-06 06:30,6,1742.75,1744.5,1739,1741,56
20130101|2012-09-06 07:00,6,1741,1741,1736.5,1739.5,93
20130101|2012-09-06 07:30,6,1740.75,1740.75,1733,1735,115
20130101|2012-09-06 08:00,6,1735.5,1741.75,1735,1739.5,93
20130101|2012-09-06 08:30,6,1740.25,1743,1738.5,1740.25,76
20130101|2012-09-06 09:00,6,1742,1742.5,1739.5,1740,188
20130101|2012-09-06 09:30,6,1740.75,1751.25,1739.5,1748,1934
20130101|2012-09-06 10:00,6,1749,1749,1734.25,1743.75,1071
20130101|2012-09-06 10:30,6,1744,1748,1741,1745.75,912
20130101|2012-09-06 11:00,6,1746,1746.75,1739.75,1741.75,221
20130101|2012-09-06 11:30,6,1741.75,1744.25,1737.5,1742.75,266
20130101|2012-09-06 12:00,6,1742.75,1747.5,1741.75,1745.5,251
20130101|2012-09-06 12:30,6,1745.75,1747.5,1745,1746.25,268
20130101|2012-09-06 13:00,6,1746.5,1750,1745,1746.75,432
20130101|2012-09-06 13:30,6,1746.5,1749,1744.25,1745,487
20130101|2012-09-06 17:00,7,1743.75,1743.75,1742,1742,6
20130101|2012-09-06 17:30,7,1741,1741,1741,1741,3
20130101|2012-09-06 18:00,7,1741.75,1741.75,1741.5,1741.5,5
20130101|2012-09-06 19:00,7,1743,1743,1743,1743,1
20130101|2012-09-06 19:30,7,1742,1742,1741,1742,105
20130101|2012-09-06 20:00,7,1741,1743.5,1735,1743.5,60
20130101|2012-09-06 20:30,7,1743.75,1743.75,1739,1739,24
20130101|2012-09-06 21:00,7,1737.75,1741,1737.75,1741,20
20130101|2012-09-06 21:30,7,1738,1739,1736,1738.5,17
20130101|2012-09-06 22:00,7,1738,1738.75,1736.25,1738.75,53
20130101|2012-09-06 22:30,7,1741,1742,1741,1742,24
20130101|2012-09-06 23:00,7,1741.5,1741.5,1740.25,1740.25,3
20130101|2012-09-06 23:30,7,1740.75,1741.5,1740.25,1741,8
20130101|2012-09-07 00:00,7,1739.5,1739.5,1739.5,1739.5,1
20130101|2012-09-07 00:30,7,1739.25,1739.25,1735,1737.75,16
20130101|2012-09-07 01:00,7,1736.25,1736.25,1735.5,1735.5,4
20130101|2012-09-07 01:30,7,1736,1736,1731,1731,181
20130101|2012-09-07 02:00,7,1733,1734.5,1732.5,1734.25,113
20130101|2012-09-07 02:30,7,1734.75,1736,1734.5,1734.5,7
20130101|2012-09-07 03:00,7,1733.5,1735,1731.25,1734.75,66
20130101|2012-09-07 03:30,7,1735,1736.5,1734.75,1736,85
20130101|2012-09-07 04:00,7,1736.75,1737.75,1736,1737.75,77
20130101|2012-09-07 04:30,7,1737.5,1738.5,1735.25,1736.25,70
20130101|2012-09-07 05:00,7,1736.75,1738,1736.75,1738,22
20130101|2012-09-07 05:30,7,1737.75,1737.75,1737,1737,43
20130101|2012-09-07 06:00,7,1737,1738.75,1737,1738.75,17
20130101|2012-09-07 06:30,7,1738.75,1738.75,1737.5,1737.5,15
20130101|2012-09-07 07:00,7,1737.5,1738.75,1736.25,1737.25,32
20130101|2012-09-07 07:30,7,1736.75,1737.25,1732.25,1732.25,136
20130101|2012-09-07 08:00,7,1732.25,1732.75,1727,1728.75,343
20130101|2012-09-07 08:30,7,1728,1732.5,1728,1731.75,245
20130101|2012-09-07 09:00,7,1731.5,1732,1727,1728.5,195
20130101|2012-09-07 09:30,7,1727.75,1736.75,1727,1735,736
20130101|2012-09-07 10:00,7,1734.5,1735.75,1727.75,1729.75,619
20130101|2012-09-07 10:30,7,1729,1743.75,1726,1739.5,1552
20130101|2012-09-07 11:00,7,1740.25,1751.25,1739.5,1748.25,765
20130101|2012-09-07 11:30,7,1748.25,1749.5,1743,1745.25,605
20130101|2012-09-07 12:00,7,1745.25,1746.75,1743.5,1746.75,185
20130101|2012-09-07 12:30,7,1746.75,1748.25,1744.5,1747,304
20130101|2012-09-07 13:00,7,1747,1750.75,1744.5,1744.75,463
20130101|2012-09-07 13:30,7,1744.5,1746,1732.25,1732.25,1075
20130101|2012-09-09 17:00,10,1727.25,1730.75,1716.75,1725,701
20130101|2012-09-09 17:30,10,1726.25,1728,1726,1728,23
20130101|2012-09-09 18:00,10,1727,1728,1726.5,1726.75,27
20130101|2012-09-09 18:30,10,1726.5,1727,1726.5,1727,3
20130101|2012-09-09 19:00,10,1727,1727.25,1724,1724.75,57
20130101|2012-09-09 19:30,10,1724,1727,1721.75,1727,97
20130101|2012-09-09 20:00,10,1727,1731,1726.5,1729,218
20130101|2012-09-09 20:30,10,1729,1732.25,1729,1729,110
20130101|2012-09-09 21:00,10,1727.5,1729,1727.5,1728,7
20130101|2012-09-09 21:30,10,1730,1735,1730,1733.5,24
20130101|2012-09-09 22:00,10,1733,1733.5,1732,1733,5
20130101|2012-09-09 22:30,10,1733.25,1733.25,1733.25,1733.25,1
20130101|2012-09-10 00:30,10,1733.5,1735,1732.75,1733.25,233
20130101|2012-09-10 01:00,10,1733,1733,1733,1733,1
20130101|2012-09-10 01:30,10,1732.5,1736.75,1732.25,1736.25,103
20130101|2012-09-10 02:00,10,1736.25,1741.75,1736.25,1741.5,222
20130101|2012-09-10 02:30,10,1742,1743,1740.5,1741,56
20130101|2012-09-10 03:00,10,1741,1743,1741,1743,45
20130101|2012-09-10 03:30,10,1742.5,1743,1740.75,1742.5,37
20130101|2012-09-10 04:00,10,1740.5,1741,1734.75,1735.5,112
20130101|2012-09-10 04:30,10,1737.75,1738,1733.25,1734.75,73
20130101|2012-09-10 05:00,10,1734.75,1741,1734.25,1739.25,70
20130101|2012-09-10 05:30,10,1739.75,1741,1738,1738.5,31
20130101|2012-09-10 06:00,10,1740.5,1740.5,1738,1739.25,51
20130101|2012-09-10 06:30,10,1739,1740.5,1738.75,1738.75,12
20130101|2012-09-10 07:00,10,1738.75,1740,1738.5,1740,17
20130101|2012-09-10 07:30,10,1740.25,1740.5,1731.25,1731.25,158
20130101|2012-09-10 08:00,10,1731.25,1732,1727,1730.25,152
20130101|2012-09-10 08:30,10,1729,1733.5,1728.75,1731.5,468
20130101|2012-09-10 09:00,10,1731.25,1733.75,1729.5,1733.75,227
20130101|2012-09-10 09:30,10,1734,1740.25,1731.25,1732.25,867
20130101|2012-09-10 10:00,10,1732.5,1738,1732.5,1735.5,316
20130101|2012-09-10 10:30,10,1736.25,1736.75,1733,1733.25,363
20130101|2012-09-10 11:00,10,1733.25,1736,1731.25,1733,391
20130101|2012-09-10 11:30,10,1732.75,1733.75,1727.75,1728.5,268
20130101|2012-09-10 12:00,10,1728.5,1728.75,1725,1726.5,437
20130101|2012-09-10 12:30,10,1727.5,1729.25,1725,1725,327
20130101|2012-09-10 13:00,10,1725.75,1731.5,1724.25,1730.5,331
20130101|2012-09-10 13:30,10,1730.5,1730.5,1717,1718,1118
20130101|2012-09-10 17:00,11,1718,1720,1718,1719.5,100
20130101|2012-09-10 17:30,11,1718.5,1718.5,1716.5,1717,66
20130101|2012-09-10 18:00,11,1716.5,1717,1716.25,1716.75,25
20130101|2012-09-10 18:30,11,1719,1720.5,1718.75,1720.5,36
20130101|2012-09-10 19:00,11,1720.75,1721,1720.5,1721,30
20130101|2012-09-10 19:30,11,1722,1722.75,1721.5,1721.5,69
20130101|2012-09-10 20:00,11,1723,1727.25,1721.5,1727.25,134
20130101|2012-09-10 20:30,11,1727.25,1728.25,1715.25,1717,112
20130101|2012-09-10 21:00,11,1716.5,1718.25,1715.25,1717.5,143
20130101|2012-09-10 21:30,11,1715.75,1718.75,1715,1716.25,97
20130101|2012-09-10 22:00,11,1717,1717.25,1714,1714.75,8
20130101|2012-09-10 23:30,11,1716.25,1717.25,1716.25,1717.25,5
20130101|2012-09-11 00:00,11,1716,1716.25,1716,1716.25,5
20130101|2012-09-11 00:30,11,1715.5,1715.5,1710.25,1713,62
20130101|2012-09-11 01:00,11,1713.25,1714,1710.75,1712.25,38
20130101|2012-09-11 01:30,11,1713,1713.5,1711.75,1713.5,128
20130101|2012-09-11 02:00,11,1715,1715,1713.25,1714.25,35
20130101|2012-09-11 02:30,11,1713.5,1715.5,1712.75,1715,86
20130101|2012-09-11 03:00,11,1716.25,1717,1716,1716,6
20130101|2012-09-11 03:30,11,1715.75,1717,1714.75,1717,21
20130101|2012-09-11 04:00,11,1716.25,1717.5,1716.25,1717.5,6
20130101|2012-09-11 04:30,11,1715.5,1717.75,1715.5,1717.75,15
20130101|2012-09-11 05:00,11,1717.75,1718.75,1715.75,1715.75,39
20130101|2012-09-11 05:30,11,1716,1717,1715.5,1716,139
20130101|2012-09-11 06:00,11,1715.75,1718,1715.25,1718,80
20130101|2012-09-11 06:30,11,1717.75,1718.5,1717.25,1717.25,23
20130101|2012-09-11 07:00,11,1715.75,1717,1715,1715,39
20130101|2012-09-11 07:30,11,1714.5,1715.5,1710.5,1714.5,248
20130101|2012-09-11 08:00,11,1714.25,1716,1711.75,1713.5,70
20130101|2012-09-11 08:30,11,1713,1714.25,1710,1714,432
20130101|2012-09-11 09:00,11,1713.75,1714.5,1711.25,1712.5,105
20130101|2012-09-11 09:30,11,1713.25,1714.5,1706,1708.5,1366
20130101|2012-09-11 10:00,11,1708.5,1710.75,1702,1709,1313
20130101|2012-09-11 10:30,11,1709.25,1712.25,1708,1712.25,473
20130101|2012-09-11 11:00,11,1712.25,1715.5,1711.75,1712,543
20130101|2012-09-11 11:30,11,1712,1712,1706.25,1709,757
20130101|2012-09-11 12:00,11,1708.75,1711.25,1707.75,1708.75,409
20130101|2012-09-11 12:30,11,1709,1709.5,1703.75,1704,512
20130101|2012-09-11 13:00,11,1703.75,1706.25,1701.5,1702.25,933
20130101|2012-09-11 13:30,11,1702.75,1703.5,1698,1699,1958
20130101|2012-09-11 17:00,12,1700,1701.25,1696.25,1698.75,201
20130101|2012-09-11 17:30,12,1698.25,1698.25,1695.75,1697,25
20130101|2012-09-11 18:00,12,1699,1700.25,1699,1700,16
20130101|2012-09-11 18:30,12,1699.75,1700.5,1698.75,1698.75,18
20130101|2012-09-11 19:00,12,1700,1702.25,1700,1701,21
20130101|2012-09-11 19:30,12,1700,1704,1700,1703.25,50
20130101|2012-09-11 20:00,12,1704,1706,1702,1702,82
20130101|2012-09-11 20:30,12,1704.75,1706.5,1704,1706.5,16
20130101|2012-09-11 21:00,12,1707,1712,1707,1711,191
20130101|2012-09-11 21:30,12,1712,1714.75,1710.5,1712.25,124
20130101|2012-09-11 22:00,12,1711.5,1712,1708.5,1712,39
20130101|2012-09-11 22:30,12,1714.25,1715,1713.75,1713.75,16
20130101|2012-09-11 23:30,12,1713.5,1713.5,1713.5,1713.5,1
20130101|2012-09-12 00:00,12,1713.5,1713.5,1712,1712.75,14
20130101|2012-09-12 00:30,12,1712.5,1715,1712.5,1714.25,10
20130101|2012-09-12 01:00,12,1712.5,1712.5,1707,1707.25,20
20130101|2012-09-12 01:30,12,1708.5,1712,1708.5,1712,18
20130101|2012-09-12 02:00,12,1712.5,1712.75,1712.25,1712.25,4
20130101|2012-09-12 02:30,12,1712.75,1712.75,1710.25,1711,34
20130101|2012-09-12 03:00,12,1710,1714.5,1709.5,1714.5,11
20130101|2012-09-12 03:30,12,1713.75,1714.5,1712.5,1713.25,18
20130101|2012-09-12 04:00,12,1713,1713,1712,1713,7
20130101|2012-09-12 04:30,12,1712.75,1712.75,1710.5,1711.75,15
20130101|2012-09-12 05:00,12,1712.25,1712.25,1711.25,1711.25,5
20130101|2012-09-12 05:30,12,1711,1711,1707.75,1710,55
20130101|2012-09-12 06:00,12,1709.5,1712.5,1709.5,1711.5,26
20130101|2012-09-12 06:30,12,1711.25,1711.25,1708,1708,53
20130101|2012-09-12 07:00,12,1708,1713,1706.5,1711,305
20130101|2012-09-12 07:30,12,1707.75,1731,1693.25,1715.25,2931
20130101|2012-09-12 08:00,12,1715.75,1718,1709.5,1714.5,856
20130101|2012-09-12 08:30,12,1714.5,1727.75,1714.5,1725.5,1181
20130101|2012-09-12 09:00,12,1725.75,1739.75,1725.75,1728.25,1673
20130101|2012-09-12 09:30,12,1728.25,1742.25,1726,1740.5,1846
20130101|2012-09-12 10:00,12,1740.5,1742.25,1736.75,1740.75,1037
20130101|2012-09-12 10:30,12,1741.25,1745.75,1740,1743.75,914
20130101|2012-09-12 11:00,12,1743.75,1747.5,1742,1742.25,784
20130101|2012-09-12 11:30,12,1742,1746.5,1741,1745.75,478
20130101|2012-09-12 12:00,12,1745.75,1748.75,1740.25,1741.75,785
20130101|2012-09-12 12:30,12,1743,1745.5,1742.25,1745.25,630
20130101|2012-09-12 13:00,12,1745.25,1746.5,1741,1741.25,409
20130101|2012-09-12 13:30,12,1742,1746.75,1739.75,1746,828
20130101|2012-09-12 17:00,13,1744.25,1747.5,1744.25,1745,91
20130101|2012-09-12 17:30,13,1746,1747.25,1746,1747.25,2
20130101|2012-09-12 18:00,13,1746.5,1747,1745.5,1746,11
20130101|2012-09-12 18:30,13,1745.5,1746,1745,1745,17
20130101|2012-09-12 19:00,13,1743,1743,1742.25,1742.25,9
20130101|2012-09-12 19:30,13,1742,1742,1740.75,1741,20
20130101|2012-09-12 20:00,13,1741.5,1745,1737.75,1744.5,244
20130101|2012-09-12 20:30,13,1744,1744,1737.25,1737.25,45
20130101|2012-09-12 21:00,13,1738,1742.25,1737.75,1742.25,21
20130101|2012-09-12 21:30,13,1740.5,1740.75,1739.75,1739.75,4
20130101|2012-09-12 22:00,13,1739.5,1740.75,1739.5,1740.75,10
20130101|2012-09-12 23:00,13,1740.5,1740.5,1740.5,1740.5,1
20130101|2012-09-12 23:30,13,1741,1742,1740.75,1742,6
20130101|2012-09-13 00:00,13,1743,1743.5,1743,1743,5
20130101|2012-09-13 00:30,13,1743.5,1743.75,1739.25,1739.75,60
20130101|2012-09-13 01:00,13,1739,1739,1737,1737.75,15
20130101|2012-09-13 01:30,13,1738,1738,1735,1736.5,31
20130101|2012-09-13 02:00,13,1735,1737.5,1735,1736.25,46
20130101|2012-09-13 02:30,13,1736.25,1736.25,1735.5,1735.5,42
20130101|2012-09-13 03:00,13,1736,1740,1736,1740,39
20130101|2012-09-13 03:30,13,1740,1740.25,1735.75,1736.25,96
20130101|2012-09-13 04:00,13,1736.75,1736.75,1735.75,1736.75,28
20130101|2012-09-13 04:30,13,1738.75,1739,1738.75,1739,4
20130101|2012-09-13 05:00,13,1738.75,1738.75,1737.25,1738.75,14
20130101|2012-09-13 06:00,13,1741.25,1742.25,1739,1739.75,15
20130101|2012-09-13 06:30,13,1739.5,1740,1738.5,1739,27
20130101|2012-09-13 07:00,13,1739.25,1741.25,1738.5,1740.75,24
20130101|2012-09-13 07:30,13,1741.25,1743.75,1739.25,1740,113
20130101|2012-09-13 08:00,13,1739.5,1744,1739,1743.25,317
20130101|2012-09-13 08:30,13,1742.75,1743.75,1739.5,1743.5,206
20130101|2012-09-13 09:00,13,1743.75,1744.75,1741.5,1742.75,297
20130101|2012-09-13 09:30,13,1742.25,1743.25,1733.25,1735,2561
20130101|2012-09-13 10:00,13,1734.75,1736.5,1732.25,1735.5,1241
20130101|2012-09-13 10:30,13,1736.25,1737,1734.5,1736,366
20130101|2012-09-13 11:00,13,1736,1736.5,1734,1736.25,486
20130101|2012-09-13 11:30,13,1736.5,1747,1734.75,1743.5,1524
20130101|2012-09-13 12:00,13,1743.5,1750,1743.5,1745.5,903
20130101|2012-09-13 12:30,13,1745.25,1746,1740.25,1741.5,585
20130101|2012-09-13 13:00,13,1741.5,1747.5,1741.5,1745.75,728
20130101|2012-09-13 13:30,13,1746,1749.25,1742.5,1747.75,1088
20130101|2012-09-13 17:00,14,1746.5,1747.5,1744.5,1746.75,52
20130101|2012-09-13 17:30,14,1746.5,1747,1746,1746,9
20130101|2012-09-13 18:00,14,1747,1748.25,1746.5,1746.5,113
20130101|2012-09-13 18:30,14,1746.75,1747,1746,1746.25,29
20130101|2012-09-13 19:00,14,1745.25,1746.5,1744.5,1746.5,9
20130101|2012-09-13 19:30,14,1746.75,1747.25,1746.75,1747,16
20130101|2012-09-13 20:00,14,1749,1757,1748,1755.75,294
20130101|2012-09-13 20:30,14,1756.25,1756.75,1754.25,1756,109
20130101|2012-09-13 21:00,14,1756,1756.25,1754,1754.75,25
20130101|2012-09-13 21:30,14,1755,1755.75,1752,1752.25,95
20130101|2012-09-13 22:00,14,1752,1754.5,1749.5,1750.5,55
20130101|2012-09-13 22:30,14,1751,1751,1749.5,1750,77
20130101|2012-09-13 23:00,14,1750,1750.5,1749,1750.25,49
20130101|2012-09-13 23:30,14,1750,1750.75,1749.75,1750,25
20130101|2012-09-14 00:00,14,1754,1754.25,1752,1753,59
20130101|2012-09-14 00:30,14,1753,1754.75,1752.5,1754.75,125
20130101|2012-09-14 01:00,14,1755,1755,1751.5,1752.25,23
20130101|2012-09-14 01:30,14,1753,1753.75,1750.5,1751.75,39
20130101|2012-09-14 02:00,14,1751.5,1751.5,1751,1751,4
20130101|2012-09-14 02:30,14,1750.75,1754.25,1750.25,1753,39
20130101|2012-09-14 03:00,14,1753,1754.25,1753,1754.25,8
20130101|2012-09-14 03:30,14,1754.25,1758,1754,1757.25,30
20130101|2012-09-14 04:00,14,1756.5,1763.25,1756.5,1762.25,281
20130101|2012-09-14 04:30,14,1761.25,1761.25,1758.25,1761,131
20130101|2012-09-14 05:00,14,1760.5,1762.75,1760,1762.25,224
20130101|2012-09-14 05:30,14,1761.75,1761.75,1759.5,1760,43
20130101|2012-09-14 06:00,14,1759.75,1762,1759.25,1762,53
20130101|2012-09-14 06:30,14,1761.75,1761.75,1759.25,1759.25,48
20130101|2012-09-14 07:00,14,1760.25,1760.75,1756,1757.5,97
20130101|2012-09-14 07:30,14,1756.75,1759.5,1755.5,1755.75,91
20130101|2012-09-14 08:00,14,1756.25,1759,1756.25,1758.75,100
20130101|2012-09-14 08:30,14,1758.5,1760,1757.5,1759,277
20130101|2012-09-14 09:00,14,1758.75,1765.75,1758.75,1763.5,813
20130101|2012-09-14 09:30,14,1763,1764.75,1759.75,1761.75,1980
20130101|2012-09-14 10:00,14,1762,1763.25,1760.5,1762.25,1035
20130101|2012-09-14 10:30,14,1762,1762,1752,1753.25,1435
20130101|2012-09-14 11:00,14,1753,1754.5,1748.5,1753.25,1323
20130101|2012-09-14 11:30,14,1753.25,1754.5,1746,1746.5,1030
20130101|2012-09-14 12:00,14,1746,1749.25,1743.25,1748.25,1316
20130101|2012-09-14 12:30,14,1748.25,1748.75,1743.5,1743.5,455
20130101|2012-09-14 13:00,14,1743.75,1748.75,1741,1747.25,1337
20130101|2012-09-14 13:30,14,1747.5,1748.5,1738.25,1739,1247
20130101|2012-09-16 17:00,17,1734.25,1734.25,1728.75,1731.25,206
20130101|2012-09-16 17:30,17,1730.75,1736.5,1730.75,1736.5,73
20130101|2012-09-16 18:00,17,1736.75,1736.75,1730,1730,59
20130101|2012-09-16 18:30,17,1730,1730.75,1730,1730.75,35
20130101|2012-09-16 19:00,17,1731.5,1732.5,1729.25,1729.25,97
20130101|2012-09-16 19:30,17,1730,1733,1730,1732.5,37
20130101|2012-09-16 20:00,17,1731.75,1733,1727,1727.75,175
20130101|2012-09-16 20:30,17,1727.5,1729.5,1727.5,1729,65
20130101|2012-09-16 21:00,17,1728.75,1731,1728.75,1729.5,49
20130101|2012-09-16 21:30,17,1730.25,1730.25,1728.75,1728.75,6
20130101|2012-09-16 22:00,17,1728.75,1728.75,1723,1723,141
20130101|2012-09-16 22:30,17,1724,1724.5,1718.75,1722,361
20130101|2012-09-16 23:00,17,1722,1722,1720.25,1720.25,11
20130101|2012-09-17 00:00,17,1720.5,1721,1720.5,1720.75,19
20130101|2012-09-17 00:30,17,1721,1721,1714,1715,313
20130101|2012-09-17 01:00,17,1715,1715.25,1708,1711.25,302
20130101|2012-09-17 01:30,17,1711.5,1712.75,1706.5,1707.25,424
20130101|2012-09-17 02:00,17,1707.5,1709.25,1707,1707.25,90
20130101|2012-09-17 02:30,17,1709.25,1711,1709.25,1711,27
20130101|2012-09-17 03:00,17,1712.75,1713.75,1711.25,1713.75,23
20130101|2012-09-17 03:30,17,1715,1715,1712.75,1713,23
20130101|2012-09-17 04:00,17,1713.25,1713.5,1712,1713,12
20130101|2012-09-17 04:30,17,1713.75,1713.75,1710.5,1712.5,71
20130101|2012-09-17 05:00,17,1713.5,1714.25,1713.5,1713.75,16
20130101|2012-09-17 05:30,17,1712.25,1712.75,1711.5,1712,30
20130101|2012-09-17 06:00,17,1711.75,1712,1710,1711,28
20130101|2012-09-17 06:30,17,1712,1712,1707,1708.5,37
20130101|2012-09-17 07:00,17,1708.75,1708.75,1703.5,1705,398
20130101|2012-09-17 07:30,17,1704.5,1707.5,1698,1705,363
20130101|2012-09-17 08:00,17,1705,1706.5,1700,1704,323
20130101|2012-09-17 08:30,17,1704,1707.5,1702.25,1706,456
20130101|2012-09-17 09:00,17,1705.75,1707.5,1702.5,1704.25,285
20130101|2012-09-17 09:30,17,1704.25,1704.25,1675.75,1682.75,5630
20130101|2012-09-17 10:00,17,1683,1683.25,1677.25,1680.5,2914
20130101|2012-09-17 10:30,17,1680.75,1682,1670,1670.25,2147
20130101|2012-09-17 11:00,17,1670.5,1670.75,1670,1670,587
20130101|2012-09-17 11:30,17,1670,1675.5,1670,1674.75,1513
20130101|2012-09-17 12:00,17,1674.75,1675,1670,1670.75,1140
20130101|2012-09-17 12:30,17,1671,1673,1670,1672.75,1131
20130101|2012-09-17 13:00,17,1672.75,1673.25,1670,1670,486
20130101|2012-09-17 13:30,17,1670,1670,1670,1670,89
20130101|2012-09-17 17:00,18,1661.75,1664.25,1659.75,1660.5,300
20130101|2012-09-17 17:30,18,1660.5,1660.5,1657.25,1657.75,77
20130101|2012-09-17 18:00,18,1658,1663.25,1657,1662.75,87
20130101|2012-09-17 18:30,18,1662,1664.25,1662,1664,29
20130101|2012-09-17 19:00,18,1664,1665,1663,1665,188
20130101|2012-09-17 19:30,18,1666,1666.5,1660.75,1665,98
20130101|2012-09-17 20:00,18,1665.25,1670.75,1665.25,1669.5,362
20130101|2012-09-17 20:30,18,1669.5,1671.5,1669.25,1670.5,180
20130101|2012-09-17 21:00,18,1670.5,1670.5,1666.5,1668.25,106
20130101|2012-09-17 21:30,18,1668.5,1669.5,1666.25,1667.5,58
20130101|2012-09-17 22:00,18,1667.5,1667.5,1664,1667,130
20130101|2012-09-17 22:30,18,1666.75,1666.75,1664.5,1664.5,39
20130101|2012-09-17 23:00,18,1665.5,1667.25,1665,1666,166
20130101|2012-09-17 23:30,18,1666.75,1667,1666,1667,32
20130101|2012-09-18 00:00,18,1666.75,1668.25,1666.75,1667.25,65
20130101|2012-09-18 00:30,18,1667,1667.25,1659,1659.75,218
20130101|2012-09-18 01:00,18,1659.5,1663.75,1655.25,1658.5,489
20130101|2012-09-18 01:30,18,1658.25,1661.25,1654.75,1655.5,175
20130101|2012-09-18 02:00,18,1657.75,1658.5,1651,1653.25,286
20130101|2012-09-18 02:30,18,1652.25,1652.25,1641.25,1643,476
20130101|2012-09-18 03:00,18,1642,1642.25,1634.75,1640.25,601
20130101|2012-09-18 03:30,18,1641.25,1652,1640.25,1651,605
20130101|2012-09-18 04:00,18,1649.5,1650,1642.25,1642.25,411
20130101|2012-09-18 04:30,18,1641,1645.5,1639,1645.5,118
20130101|2012-09-18 05:00,18,1646,1647.25,1642,1643,52
20130101|2012-09-18 05:30,18,1642,1642.5,1639.5,1642,142
20130101|2012-09-18 06:00,18,1641.75,1645.5,1639.75,1643.5,278
20130101|2012-09-18 06:30,18,1642.75,1647,1641,1645.75,202
20130101|2012-09-18 07:00,18,1645.75,1646.25,1644.25,1646,437
20130101|2012-09-18 07:30,18,1646.25,1650,1644.5,1649.5,347
20130101|2012-09-18 08:00,18,1649.25,1649.75,1643,1643,398
20130101|2012-09-18 08:30,18,1643,1643.75,1631.75,1639.5,1924
20130101|2012-09-18 09:00,18,1639.25,1644,1637.5,1643.5,802
20130101|2012-09-18 09:30,18,1643.5,1666.75,1643.5,1663.75,4005
20130101|2012-09-18 10:00,18,1663.75,1666.75,1659.25,1661,1420
20130101|2012-09-18 10:30,18,1660.5,1663,1653,1653,1337
20130101|2012-09-18 11:00,18,1654,1656.5,1651.5,1654,915
20130101|2012-09-18 11:30,18,1653.75,1659.75,1652.75,1657.5,975
20130101|2012-09-18 12:00,18,1656.5,1658.25,1650,1651.5,1090
20130101|2012-09-18 12:30,18,1651.25,1651.75,1646,1649.5,791
20130101|2012-09-18 13:00,18,1649.25,1652.25,1645.5,1645.75,998
20130101|2012-09-18 13:30,18,1645.75,1646.75,1638,1639.25,2427
20130101|2012-09-18 17:00,19,1641.75,1647.25,1641.25,1646,101
20130101|2012-09-18 17:30,19,1646.25,1646.25,1642.75,1645.5,72
20130101|2012-09-18 18:00,19,1647,1647.25,1645.75,1645.75,18
20130101|2012-09-18 18:30,19,1645,1648.25,1645,1648,25
20130101|2012-09-18 19:00,19,1649,1653.5,1649,1652.25,34
20130101|2012-09-18 19:30,19,1653,1658,1652.5,1658,77
20130101|2012-09-18 20:00,19,1658,1666.25,1657.25,1662.75,636
20130101|2012-09-18 20:30,19,1662.25,1662.25,1659.75,1660.25,250
20130101|2012-09-18 21:00,19,1660.75,1662,1658.75,1662,281
20130101|2012-09-18 21:30,19,1662,1662,1659.5,1660,141
20130101|2012-09-18 22:00,19,1659,1662.5,1658,1662.5,128
20130101|2012-09-18 22:30,19,1662.5,1662.5,1660.75,1661,118
20130101|2012-09-18 23:00,19,1661,1661.75,1659.75,1661,142
20130101|2012-09-18 23:30,19,1660.5,1662.25,1660.5,1661.5,71
20130101|2012-09-19 00:00,19,1661.75,1663.25,1661.75,1662.5,76
20130101|2012-09-19 00:30,19,1663.5,1664.75,1661,1661,125
20130101|2012-09-19 01:00,19,1661.25,1662,1659.25,1660,132
20130101|2012-09-19 01:30,19,1659.75,1665,1659.75,1663.25,302
20130101|2012-09-19 02:00,19,1664,1664.5,1662.75,1663,103
20130101|2012-09-19 02:30,19,1663.5,1671.25,1663.25,1670.5,145
20130101|2012-09-19 03:00,19,1670.5,1674,1670.5,1672.25,164
20130101|2012-09-19 03:30,19,1672.25,1673,1666.5,1666.75,251
20130101|2012-09-19 04:00,19,1666.25,1668.5,1664,1665,127
20130101|2012-09-19 04:30,19,1663.75,1665.5,1662.75,1663.5,34
20130101|2012-09-19 05:00,19,1665.5,1666.5,1664.25,1665,66
20130101|2012-09-19 05:30,19,1666,1666.75,1664,1664,38
20130101|2012-09-19 06:00,19,1664,1664.5,1662,1662.75,239
20130101|2012-09-19 06:30,19,1662.5,1663.75,1661,1661,63
20130101|2012-09-19 07:00,19,1660.5,1665.5,1656.25,1664.75,369
20130101|2012-09-19 07:30,19,1664.5,1666.75,1664,1666,255
20130101|2012-09-19 08:00,19,1665.25,1665.25,1659.25,1662.75,191
20130101|2012-09-19 08:30,19,1662.25,1662.25,1658,1659.5,202
20130101|2012-09-19 09:00,19,1659.5,1661.75,1656.25,1657.25,596
20130101|2012-09-19 09:30,19,1657,1658.5,1651.5,1658.25,1868
20130101|2012-09-19 10:00,19,1657.5,1664.25,1657,1662.75,1925
20130101|2012-09-19 10:30,19,1662.5,1663.75,1659.75,1661.25,771
20130101|2012-09-19 11:00,19,1662,1669,1660.25,1667.25,822
20130101|2012-09-19 11:30,19,1667.5,1673,1667,1670,1106
20130101|2012-09-19 12:00,19,1669.75,1671.5,1665.5,1667,669
20130101|2012-09-19 12:30,19,1667,1669.25,1665.75,1668.25,557
20130101|2012-09-19 13:00,19,1668.5,1670.5,1667,1668.5,207
20130101|2012-09-19 13:30,19,1668.75,1671.75,1665.5,1667.25,1056
20130101|2012-09-19 17:00,20,1667.5,1669,1664,1665.75,87
20130101|2012-09-19 17:30,20,1665,1667,1665,1667,7
20130101|2012-09-19 18:00,20,1667.5,1668,1665.25,1668,56
20130101|2012-09-19 18:30,20,1669,1685.5,1669,1682.75,355
20130101|2012-09-19 19:00,20,1682,1682,1678.25,1680.25,37
20130101|2012-09-19 19:30,20,1681,1683,1675.5,1675.5,22
20130101|2012-09-19 20:00,20,1675.5,1675.5,1671.25,1672.5,263
20130101|2012-09-19 20:30,20,1672.5,1672.75,1667.75,1669.25,93
20130101|2012-09-19 21:00,20,1668.5,1668.5,1661,1661,198
20130101|2012-09-19 21:30,20,1662.25,1677.75,1661.5,1673.5,590
20130101|2012-09-19 22:00,20,1673.75,1674,1670,1672.5,91
20130101|2012-09-19 22:30,20,1672,1672,1667,1667,80
20130101|2012-09-19 23:00,20,1667,1671,1666,1667.5,77
20130101|2012-09-19 23:30,20,1668,1668,1664.5,1668,37
20130101|2012-09-20 00:00,20,1668.25,1669.25,1666.25,1667.5,20
20130101|2012-09-20 00:30,20,1669.25,1671.25,1665.75,1671,37
20130101|2012-09-20 01:00,20,1669.25,1669.75,1661.5,1663,252
20130101|2012-09-20 01:30,20,1664,1666.75,1663,1665,80
20130101|2012-09-20 02:00,20,1662.75,1662.75,1659,1659.25,385
20130101|2012-09-20 02:30,20,1659,1659,1656,1658,50
20130101|2012-09-20 03:00,20,1658,1660,1658,1660,35
20130101|2012-09-20 03:30,20,1660.5,1660.5,1659.5,1659.5,27
20130101|2012-09-20 04:00,20,1659,1659,1653.5,1654,59
20130101|2012-09-20 04:30,20,1654,1657,1653.75,1656,42
20130101|2012-09-20 05:00,20,1655,1658,1654.5,1658,16
20130101|2012-09-20 05:30,20,1660,1660,1657,1658,40
20130101|2012-09-20 06:00,20,1657.25,1658.75,1656.75,1658.75,24
20130101|2012-09-20 06:30,20,1659,1661,1658.5,1659.5,98
20130101|2012-09-20 07:00,20,1660,1662.5,1658.75,1662,170
20130101|2012-09-20 07:30,20,1662.5,1665,1660.5,1664.75,179
20130101|2012-09-20 08:00,20,1664.75,1664.75,1660.75,1661,166
20130101|2012-09-20 08:30,20,1660.75,1661.5,1654.5,1656.75,556
20130101|2012-09-20 09:00,20,1656.75,1657.25,1646.25,1648,1414
20130101|2012-09-20 09:30,20,1648.5,1654.5,1647.25,1653.25,2468
20130101|2012-09-20 10:00,20,1653.5,1656.25,1645,1647.5,1811
20130101|2012-09-20 10:30,20,1647.75,1653.5,1647.25,1652.25,626
20130101|2012-09-20 11:00,20,1651.5,1651.5,1639.5,1640.5,1345
20130101|2012-09-20 11:30,20,1640,1640,1619.5,1625.5,4429
20130101|2012-09-20 12:00,20,1625.25,1627,1622,1626.5,1318
20130101|2012-09-20 12:30,20,1626.25,1628.75,1619,1624.75,1602
20130101|2012-09-20 13:00,20,1624.25,1625.75,1617.75,1622.5,984
20130101|2012-09-20 13:30,20,1621.75,1623.25,1615,1617.5,2696
20130101|2012-09-20 17:00,21,1618.75,1626,1618.75,1619.75,997
20130101|2012-09-20 17:30,21,1619,1622.75,1615,1622.75,146
20130101|2012-09-20 18:00,21,1621.5,1625.25,1621,1624,38
20130101|2012-09-20 18:30,21,1624.5,1626,1622.75,1623,56
20130101|2012-09-20 19:00,21,1624,1626.25,1624,1626.25,31
20130101|2012-09-20 19:30,21,1626.25,1630,1625.75,1630,126
20130101|2012-09-20 20:00,21,1630.5,1630.75,1624.25,1630,368
20130101|2012-09-20 20:30,21,1630,1637.5,1629.5,1636.25,383
20130101|2012-09-20 21:00,21,1636,1636,1629.5,1630.75,31
20130101|2012-09-20 21:30,21,1631.5,1634.75,1629.5,1630.25,174
20130101|2012-09-20 22:00,21,1630,1632.25,1629.25,1631,22
20130101|2012-09-20 22:30,21,1629.25,1629.25,1625.75,1625.75,102
20130101|2012-09-20 23:00,21,1627,1629.25,1625.75,1628.5,101
20130101|2012-09-20 23:30,21,1627.25,1628.5,1627.25,1628.5,9
20130101|2012-09-21 00:00,21,1627,1627,1625.75,1627,49
20130101|2012-09-21 00:30,21,1627,1627.5,1621.5,1625.5,262
20130101|2012-09-21 01:00,21,1625,1627.75,1624.25,1624.75,274
20130101|2012-09-21 01:30,21,1625.5,1630,1625.5,1630,86
20130101|2012-09-21 02:00,21,1629.75,1630.75,1627.75,1628.75,22
20130101|2012-09-21 02:30,21,1629,1630.5,1626.75,1630.25,27
20130101|2012-09-21 03:00,21,1630.25,1631.5,1628.25,1631,115
20130101|2012-09-21 03:30,21,1631.5,1632.25,1628,1628,18
20130101|2012-09-21 04:00,21,1628.75,1628.75,1625.75,1625.75,14
20130101|2012-09-21 04:30,21,1626.25,1629.5,1624.75,1624.75,168
20130101|2012-09-21 05:00,21,1624.5,1628.5,1624,1626.25,44
20130101|2012-09-21 05:30,21,1625.25,1625.25,1623.25,1623.75,19
20130101|2012-09-21 06:00,21,1624.75,1625.25,1622.25,1622.25,33
20130101|2012-09-21 06:30,21,1622.25,1622.25,1617.75,1618.25,109
20130101|2012-09-21 07:00,21,1618.25,1622.75,1618.25,1621.75,126
20130101|2012-09-21 07:30,21,1621.25,1624.75,1619.5,1619.5,163
20130101|2012-09-21 08:00,21,1618.25,1622.75,1617.5,1620.75,118
20130101|2012-09-21 08:30,21,1620.75,1623.75,1617.75,1623.75,434
20130101|2012-09-21 09:00,21,1624,1627,1621.75,1622,427
20130101|2012-09-21 09:30,21,1620.25,1623,1612.75,1613.25,1939
20130101|2012-09-21 10:00,21,1613.75,1621,1613.25,1620.25,1006
20130101|2012-09-21 10:30,21,1620.75,1625.75,1620.75,1623.25,555
20130101|2012-09-21 11:00,21,1623,1623.25,1619.75,1621.25,449
20130101|2012-09-21 11:30,21,1621.5,1623.25,1619.25,1622.25,226
20130101|2012-09-21 12:00,21,1622.75,1622.75,1611.75,1614.25,1112
20130101|2012-09-21 12:30,21,1615,1616.25,1609.25,1615.5,988
20130101|2012-09-21 13:00,21,1615.5,1615.75,1609.25,1611,658
20130101|2012-09-21 13:30,21,1611,1625.25,1607.5,1625,1857
20130101|2012-09-23 17:00,24,1622,1625.75,1613,1614.75,289
20130101|2012-09-23 17:30,24,1614.75,1617.25,1614,1615.75,72
20130101|2012-09-23 18:00,24,1617,1617,1616,1616.25,13
20130101|2012-09-23 18:30,24,1616.25,1616.25,1615,1616,21
20130101|2012-09-23 19:00,24,1615.75,1616.25,1613,1614.25,19
20130101|2012-09-23 19:30,24,1613.75,1613.75,1608,1609,62
20130101|2012-09-23 20:00,24,1608.25,1608.25,1600,1601.5,681
20130101|2012-09-23 20:30,24,1602,1602.5,1593.75,1599.25,318
20130101|2012-09-23 21:00,24,1599.25,1601,1597.5,1598.25,102
20130101|2012-09-23 21:30,24,1598.75,1598.75,1591,1593.25,581
20130101|2012-09-23 22:00,24,1595,1598.5,1594,1598.5,87
20130101|2012-09-23 22:30,24,1598,1600.75,1597,1597.75,23
20130101|2012-09-23 23:00,24,1596.75,1599,1596.75,1598,36
20130101|2012-09-23 23:30,24,1598.25,1598.25,1598.25,1598.25,1
20130101|2012-09-24 00:00,24,1599,1599.25,1598,1599.25,100
20130101|2012-09-24 00:30,24,1599,1603.75,1598.5,1603.25,60
20130101|2012-09-24 01:00,24,1602,1605.5,1598.75,1605.5,129
20130101|2012-09-24 01:30,24,1606.75,1614.25,1605,1609,201
20130101|2012-09-24 02:00,24,1608.5,1609.25,1608.25,1608.75,17
20130101|2012-09-24 02:30,24,1608.5,1611,1608.5,1609.25,114
20130101|2012-09-24 03:00,24,1608.25,1612,1607.75,1611,130
20130101|2012-09-24 03:30,24,1612,1612,1608.5,1608.75,19
20130101|2012-09-24 04:00,24,1608.75,1611.5,1608.75,1609.25,116
20130101|2012-09-24 04:30,24,1609.25,1609.25,1608,1608,12
20130101|2012-09-24 05:00,24,1609,1609,1606.75,1606.75,27
20130101|2012-09-24 05:30,24,1606,1607.5,1605.5,1605.5,17
20130101|2012-09-24 06:00,24,1605.75,1608.5,1605.75,1608.5,36
20130101|2012-09-24 06:30,24,1607.75,1608.25,1606.5,1607.25,20
20130101|2012-09-24 07:00,24,1606.5,1609,1606,1606,76
20130101|2012-09-24 07:30,24,1607,1609.25,1606,1606.75,106
20130101|2012-09-24 08:00,24,1607,1609.25,1601,1603.25,116
20130101|2012-09-24 08:30,24,1601.75,1606.25,1600.75,1604,303
20130101|2012-09-24 09:00,24,1604.25,1604.25,1597,1601,350
20130101|2012-09-24 09:30,24,1600.5,1602,1594.25,1598.25,1626
20130101|2012-09-24 10:00,24,1597.75,1606.75,1594.75,1605.25,1240
20130101|2012-09-24 10:30,24,1605.5,1610.75,1599.5,1608,875
20130101|2012-09-24 11:00,24,1607.25,1608,1605,1607.25,367
20130101|2012-09-24 11:30,24,1606.5,1608,1605,1605.75,292
20130101|2012-09-24 12:00,24,1605.5,1616.25,1605,1614.25,481
20130101|2012-09-24 12:30,24,1615.25,1617.5,1608.5,1608.5,375
20130101|2012-09-24 13:00,24,1609,1613.5,1607.25,1608,301
20130101|2012-09-24 13:30,24,1607.75,1615,1607.5,1610,1190
20130101|2012-09-24 17:00,25,1609.25,1609.75,1606.75,1608.25,95
20130101|2012-09-24 17:30,25,1608,1609.75,1607.75,1608.75,12
20130101|2012-09-24 18:00,25,1609.5,1609.5,1609,1609,7
20130101|2012-09-24 18:30,25,1609.5,1609.75,1608.25,1608.5,16
20130101|2012-09-24 19:30,25,1607.5,1613.5,1607.25,1613.5,114
20130101|2012-09-24 20:00,25,1614,1621.75,1612.5,1620.25,612
20130101|2012-09-24 20:30,25,1620.5,1623.25,1618.75,1619,86
20130101|2012-09-24 21:00,25,1619.5,1620.5,1616,1618,42
20130101|2012-09-24 21:30,25,1617.5,1619.25,1614.25,1616.5,203
20130101|2012-09-24 22:00,25,1615.5,1619,1614.25,1617,37
20130101|2012-09-24 22:30,25,1617.75,1618,1617,1617,17
20130101|2012-09-24 23:00,25,1617,1617,1615.25,1615.25,27
20130101|2012-09-24 23:30,25,1616,1616,1615,1615.25,9
20130101|2012-09-25 00:00,25,1614.75,1615.5,1614.25,1614.5,24
20130101|2012-09-25 00:30,25,1614.5,1614.5,1609,1610.75,80
20130101|2012-09-25 01:00,25,1610.5,1611.25,1608.5,1609.25,75
20130101|2012-09-25 01:30,25,1609.25,1615.5,1609,1615.5,150
20130101|2012-09-25 02:00,25,1615,1615,1614,1614,14
20130101|2012-09-25 02:30,25,1615.5,1619.25,1615.5,1619.25,21
20130101|2012-09-25 03:00,25,1619.25,1619.25,1618.25,1618.25,31
20130101|2012-09-25 03:30,25,1619.25,1620.25,1618,1618,69
20130101|2012-09-25 04:00,25,1620.25,1620.25,1619,1619,33
20130101|2012-09-25 04:30,25,1619,1620,1618.75,1618.75,25
20130101|2012-09-25 05:00,25,1619.75,1622.25,1619.75,1622,11
20130101|2012-09-25 05:30,25,1621.75,1621.75,1620.25,1620.25,40
20130101|2012-09-25 06:00,25,1620.25,1625,1620.25,1625,106
20130101|2012-09-25 06:30,25,1625.5,1626.75,1623.25,1623.5,79
20130101|2012-09-25 07:00,25,1623.75,1624,1622.25,1624,66
20130101|2012-09-25 07:30,25,1625,1625.5,1623.75,1624.75,63
20130101|2012-09-25 08:00,25,1624.75,1625.25,1621.25,1622.5,101
20130101|2012-09-25 08:30,25,1623.25,1625.25,1619.5,1620.75,191
20130101|2012-09-25 09:00,25,1622.25,1622.5,1616.5,1617.5,274
20130101|2012-09-25 09:30,25,1617,1619.5,1612.75,1614.75,1118
20130101|2012-09-25 10:00,25,1614.25,1618.5,1613.5,1614,683
20130101|2012-09-25 10:30,25,1613.75,1617.25,1611,1614,575
20130101|2012-09-25 11:00,25,1614.25,1616.25,1608.5,1612,634
20130101|2012-09-25 11:30,25,1612.25,1612.5,1607.25,1610,733
20130101|2012-09-25 12:00,25,1609.5,1613.25,1608.5,1609.25,403
20130101|2012-09-25 12:30,25,1609.25,1616,1608.5,1614.25,399
20130101|2012-09-25 13:00,25,1615,1615.5,1607.25,1607.75,372
20130101|2012-09-25 13:30,25,1608,1615.5,1607,1614.75,1145
20130101|2012-09-25 17:00,26,1613.25,1615,1612,1613.5,48
20130101|2012-09-25 17:30,26,1612.5,1613.25,1612.5,1613,3
20130101|2012-09-25 18:00,26,1613,1615.25,1612.25,1615.25,20
20130101|2012-09-25 18:30,26,1614.75,1615,1613.75,1614,34
20130101|2012-09-25 19:00,26,1614,1614,1610,1610.25,37
20130101|2012-09-25 19:30,26,1610.5,1611.75,1609.25,1610.75,21
20130101|2012-09-25 20:00,26,1610,1613,1606.25,1607.5,199
20130101|2012-09-25 20:30,26,1607.75,1608.75,1605,1607.5,75
20130101|2012-09-25 21:00,26,1607,1607.5,1603.75,1607.25,119
20130101|2012-09-25 21:30,26,1606.25,1607.75,1603.75,1603.75,104
20130101|2012-09-25 22:00,26,1603.5,1605.25,1601.5,1602.75,126
20130101|2012-09-25 22:30,26,1603,1604.25,1603,1604.25,2
20130101|2012-09-25 23:00,26,1604.5,1604.5,1604.5,1604.5,4
20130101|2012-09-26 00:00,26,1605.5,1605.5,1603.5,1603.5,4
20130101|2012-09-26 00:30,26,1602.5,1604.5,1602.25,1603.75,30
20130101|2012-09-26 01:00,26,1603.25,1603.75,1599.25,1602,129
20130101|2012-09-26 01:30,26,1602.75,1604.75,1601,1601,34
20130101|2012-09-26 02:00,26,1601.75,1602,1600,1600.75,45
20130101|2012-09-26 02:30,26,1601.5,1602,1600.75,1601,20
20130101|2012-09-26 03:00,26,1600.25,1600.25,1593.5,1595.75,146
20130101|2012-09-26 03:30,26,1595.25,1598.5,1595,1598.5,30
20130101|2012-09-26 04:00,26,1598,1598,1597.25,1597.25,5
20130101|2012-09-26 04:30,26,1597.25,1598.25,1595.5,1595.5,36
20130101|2012-09-26 05:00,26,1595,1597.5,1592.75,1595.75,77
20130101|2012-09-26 05:30,26,1595.5,1596.5,1594.25,1594.25,40
20130101|2012-09-26 06:00,26,1594.75,1594.75,1590.5,1591,209
20130101|2012-09-26 06:30,26,1591,1594.75,1591,1594.5,60
20130101|2012-09-26 07:00,26,1594.5,1594.5,1588,1591.5,307
20130101|2012-09-26 07:30,26,1592.75,1594.5,1587.5,1594,518
20130101|2012-09-26 08:00,26,1594.25,1598,1593.5,1595.75,487
20130101|2012-09-26 08:30,26,1595,1596.5,1592.75,1593.25,189
20130101|2012-09-26 09:00,26,1594,1594,1588.25,1588.75,340
20130101|2012-09-26 09:30,26,1589,1590,1584,1585,2621
20130101|2012-09-26 10:00,26,1584.25,1587.25,1583.25,1584.75,846
20130101|2012-09-26 10:30,26,1584.5,1584.75,1567.5,1570.25,1802
20130101|2012-09-26 11:00,26,1570,1573.75,1568.75,1570.75,703
20130101|2012-09-26 11:30,26,1570.75,1572,1567.25,1568.25,800
20130101|2012-09-26 12:00,26,1568,1576,1568,1576,848
20130101|2012-09-26 12:30,26,1576.5,1576.5,1571.25,1572,404
20130101|2012-09-26 13:00,26,1572.5,1576.75,1572,1574.5,708
20130101|2012-09-26 13:30,26,1574.75,1576.25,1570.5,1575.25,2272
20130101|2012-09-26 17:00,27,1574.5,1580,1574.5,1576,218
20130101|2012-09-26 17:30,27,1577,1579,1576.5,1579,64
20130101|2012-09-26 18:00,27,1579.5,1579.5,1578,1578,66
20130101|2012-09-26 18:30,27,1578.75,1580,1578.75,1579.25,46
20130101|2012-09-26 19:00,27,1580,1582,1578,1578,65
20130101|2012-09-26 19:30,27,1578,1580.5,1577,1580,68
20130101|2012-09-26 20:00,27,1581,1584,1577.75,1579.75,115
20130101|2012-09-26 20:30,27,1579.25,1583.5,1579.25,1583.25,47
20130101|2012-09-26 21:00,27,1583.75,1584.75,1581.75,1583.75,41
20130101|2012-09-26 21:30,27,1581.5,1582.5,1575.25,1580.25,286
20130101|2012-09-26 22:00,27,1580.75,1580.75,1575.5,1575.5,38
20130101|2012-09-26 22:30,27,1575,1575,1571.25,1571.25,74
20130101|2012-09-26 23:00,27,1571.5,1571.5,1571.5,1571.5,3
20130101|2012-09-26 23:30,27,1573.25,1573.25,1572.5,1572.5,3
20130101|2012-09-27 00:00,27,1573,1577.5,1573,1577.5,44
20130101|2012-09-27 00:30,27,1577.75,1583,1577.75,1581.5,230
20130101|2012-09-27 01:00,27,1581.75,1585,1580.75,1583.75,218
20130101|2012-09-27 01:30,27,1582.25,1582.25,1577,1579.75,77
20130101|2012-09-27 02:00,27,1579.5,1581.75,1578.75,1580,87
20130101|2012-09-27 02:30,27,1580,1581.25,1579.5,1579.5,437
20130101|2012-09-27 03:00,27,1579,1579,1573,1575,122
20130101|2012-09-27 03:30,27,1575,1576.5,1571.25,1575,170
20130101|2012-09-27 04:00,27,1574.5,1575.5,1573.25,1573.75,55
20130101|2012-09-27 04:30,27,1573.75,1576,1571.75,1573.25,30
20130101|2012-09-27 05:00,27,1573.25,1574.75,1571,1571,38
20130101|2012-09-27 05:30,27,1570.75,1572,1569.5,1570,118
20130101|2012-09-27 06:00,27,1569.75,1569.75,1565,1565.25,649
20130101|2012-09-27 06:30,27,1565.25,1565.25,1558.75,1562.5,753
20130101|2012-09-27 07:00,27,1562.5,1565.5,1560.75,1565,191
20130101|2012-09-27 07:30,27,1565,1581.75,1562,1566.5,796
20130101|2012-09-27 08:00,27,1567,1569.5,1565,1566.5,756
20130101|2012-09-27 08:30,27,1566.5,1570.25,1565,1569.75,561
20130101|2012-09-27 09:00,27,1569.75,1571.5,1565.5,1566,228
20130101|2012-09-27 09:30,27,1565.75,1583.5,1565.5,1581.75,2810
20130101|2012-09-27 10:00,27,1581.75,1582,1572.25,1575.75,1114
20130101|2012-09-27 10:30,27,1575.75,1582.5,1574,1581.5,753
20130101|2012-09-27 11:00,27,1581.75,1582.75,1576.5,1577.75,964
20130101|2012-09-27 11:30,27,1577.5,1578,1573.25,1574.5,994
20130101|2012-09-27 12:00,27,1574,1579.25,1567.75,1579.25,825
20130101|2012-09-27 12:30,27,1579.5,1579.75,1573,1574.25,595
20130101|2012-09-27 13:00,27,1575,1577,1571.75,1575.25,498
20130101|2012-09-27 13:30,27,1575,1575.5,1570,1570.75,1129
20130101|2012-09-27 17:00,28,1570.25,1574.5,1568.5,1574,128
20130101|2012-09-27 17:30,28,1574,1574,1572.5,1574,8
20130101|2012-09-27 18:00,28,1573.25,1574.5,1573.25,1574.5,17
20130101|2012-09-27 18:30,28,1574.25,1576.5,1573.5,1576.5,75
20130101|2012-09-27 19:00,28,1576.5,1576.5,1575.5,1576.25,15
20130101|2012-09-27 19:30,28,1576.5,1576.5,1573.75,1575,9
20130101|2012-09-27 20:00,28,1576.25,1583.25,1576,1580,501
20130101|2012-09-27 20:30,28,1580,1583.25,1578.5,1581,184
20130101|2012-09-27 21:00,28,1581,1582.5,1580,1581,69
20130101|2012-09-27 21:30,28,1581.5,1582.25,1577.5,1578.75,67
20130101|2012-09-27 22:00,28,1579.5,1581,1579,1579,66
20130101|2012-09-27 22:30,28,1579.5,1579.75,1579,1579,3
20130101|2012-09-27 23:00,28,1580.75,1581,1580.75,1580.75,5
20130101|2012-09-27 23:30,28,1580.25,1580.25,1579.25,1579.5,8
20130101|2012-09-28 00:00,28,1578.25,1578.75,1577.75,1578,13
20130101|2012-09-28 00:30,28,1578.75,1579.25,1574.5,1577.5,239
20130101|2012-09-28 01:00,28,1576.75,1580,1576.25,1579.5,53
20130101|2012-09-28 01:30,28,1579.5,1584,1578.5,1581,108
20130101|2012-09-28 02:00,28,1579,1582.5,1569.75,1571,327
20130101|2012-09-28 02:30,28,1571,1574.5,1569.75,1572.5,43
20130101|2012-09-28 03:00,28,1571.75,1572,1566.75,1571.5,142
20130101|2012-09-28 03:30,28,1571,1571.75,1568,1569.25,26
20130101|2012-09-28 04:00,28,1570.25,1570.75,1568,1568.25,30
20130101|2012-09-28 04:30,28,1568.5,1568.5,1562.75,1565,169
20130101|2012-09-28 05:00,28,1564.75,1568.5,1563.75,1565.5,72
20130101|2012-09-28 05:30,28,1565.25,1568,1565.25,1567.5,55
20130101|2012-09-28 06:00,28,1566.75,1572.75,1566.25,1572.75,80
20130101|2012-09-28 06:30,28,1571.25,1577.25,1571,1577.25,46
20130101|2012-09-28 07:00,28,1576.5,1578.75,1568,1570.5,319
20130101|2012-09-28 07:30,28,1569.25,1587.25,1559.25,1570.25,3166
20130101|2012-09-28 08:00,28,1570.5,1575,1565,1565.25,1188
20130101|2012-09-28 08:30,28,1565.25,1572.5,1562,1571.75,812
20130101|2012-09-28 09:00,28,1571.5,1580,1569.75,1574,1196
20130101|2012-09-28 09:30,28,1575,1583.75,1572.25,1575.75,2143
20130101|2012-09-28 10:00,28,1575.25,1579,1570.75,1578.75,1357
20130101|2012-09-28 10:30,28,1578.5,1596.5,1577.75,1591,2211
20130101|2012-09-28 11:00,28,1591.5,1599,1590.75,1595,1126
20130101|2012-09-28 11:30,28,1594.75,1596.5,1591.75,1594,407
20130101|2012-09-28 12:00,28,1594.5,1597,1592.5,1596.5,447
20130101|2012-09-28 12:30,28,1597,1614.75,1596.25,1610.5,2727
20130101|2012-09-28 13:00,28,1610.75,1613.25,1607.5,1612.75,1529
20130101|2012-09-28 13:30,28,1612.5,1614.5,1599.75,1599.75,2421
20130101|2012-09-30 17:00,1,1598.25,1600.75,1592.5,1596.5,255
20130101|2012-09-30 17:30,1,1596.5,1597.5,1595.75,1597.5,63
20130101|2012-09-30 18:00,1,1596.5,1596.5,1593,1594.25,121
20130101|2012-09-30 18:30,1,1594.25,1595,1594,1594,59
20130101|2012-09-30 19:00,1,1593.75,1596.75,1593.25,1596.75,52
20130101|2012-09-30 19:30,1,1596.25,1598.25,1595,1596.5,96
20130101|2012-09-30 20:00,1,1596,1596.75,1593.75,1595,172
20130101|2012-09-30 20:30,1,1596.5,1596.5,1587.25,1588,216
20130101|2012-09-30 21:00,1,1588,1589.75,1587.5,1588.5,112
20130101|2012-09-30 21:30,1,1588.5,1589.25,1586.75,1588.25,66
20130101|2012-09-30 22:00,1,1588.25,1588.25,1584,1587,96
20130101|2012-09-30 22:30,1,1587.25,1590.25,1584,1588,46
20130101|2012-09-30 23:00,1,1588,1589.5,1587.25,1589.5,77
20130101|2012-09-30 23:30,1,1589,1589,1584,1584.75,169
20130101|2012-10-01 00:00,1,1584.75,1587.25,1584.5,1586.25,47
20130101|2012-10-01 00:30,1,1586.25,1586.25,1585,1585,97
20130101|2012-10-01 01:00,1,1585.75,1587.5,1585.75,1587,131
20130101|2012-10-01 01:30,1,1587.25,1587.25,1586.25,1587.25,90
20130101|2012-10-01 02:00,1,1586.75,1588.25,1586.5,1588.25,70
20130101|2012-10-01 02:30,1,1588.25,1589.25,1587,1589,22
20130101|2012-10-01 03:00,1,1588.5,1588.5,1585.75,1587,39
20130101|2012-10-01 03:30,1,1586.25,1589.75,1586.25,1589.5,38
20130101|2012-10-01 04:00,1,1590,1590.25,1589,1589,23
20130101|2012-10-01 04:30,1,1588.5,1588.75,1587.5,1588,23
20130101|2012-10-01 05:00,1,1586.75,1587.5,1586,1586,7
20130101|2012-10-01 05:30,1,1586,1587,1584,1584,47
20130101|2012-10-01 06:00,1,1584.25,1587.5,1584,1587.5,86
20130101|2012-10-01 06:30,1,1588,1589.75,1586.25,1589.75,76
20130101|2012-10-01 07:00,1,1588.75,1592.5,1588.25,1592.5,147
20130101|2012-10-01 07:30,1,1593.25,1594,1590.75,1594,113
20130101|2012-10-01 08:00,1,1593.75,1594,1586.75,1587.5,320
20130101|2012-10-01 08:30,1,1587.75,1593.25,1586.5,1589.25,356
20130101|2012-10-01 09:00,1,1590,1593.25,1589.25,1589.5,304
20130101|2012-10-01 09:30,1,1589.5,1590,1570.25,1575,3327
20130101|2012-10-01 10:00,1,1574.75,1581.25,1573.25,1575.75,1378
20130101|2012-10-01 10:30,1,1575.5,1576,1564.25,1565.5,1397
20130101|2012-10-01 11:00,1,1565.5,1569.25,1560,1567.75,1414
20130101|2012-10-01 11:30,1,1567.75,1569.5,1563,1569.5,544
20130101|2012-10-01 12:00,1,1569,1573,1567,1571,647
20130101|2012-10-01 12:30,1,1570.75,1576.5,1570.5,1575.5,630
20130101|2012-10-01 13:00,1,1576,1576.5,1567.5,1567.75,566
20130101|2012-10-01 13:30,1,1567.75,1570,1561.75,1563.5,1323
20130101|2012-10-01 17:00,2,1562.5,1564,1553.75,1558.5,427
20130101|2012-10-01 17:30,2,1558,1558,1555,1556,177
20130101|2012-10-01 18:00,2,1555.5,1558.5,1555.5,1556.25,9
20130101|2012-10-01 18:30,2,1557.25,1560,1557.25,1557.5,20
20130101|2012-10-01 19:00,2,1559,1561,1558.25,1561,75
20130101|2012-10-01 19:30,2,1560.25,1560.75,1557,1560,72
20130101|2012-10-01 20:00,2,1561,1561,1559.75,1560.5,10
20130101|2012-10-01 20:30,2,1561.25,1561.25,1559.25,1559.5,40
20130101|2012-10-01 21:00,2,1559.5,1559.75,1558.75,1559.75,30
20130101|2012-10-01 21:30,2,1559.75,1561,1559.75,1560.25,59
20130101|2012-10-01 22:00,2,1560.75,1561,1560.5,1560.75,6
20130101|2012-10-01 22:30,2,1560.75,1560.75,1559.25,1559.5,18
20130101|2012-10-01 23:00,2,1558,1558,1556,1556,67
20130101|2012-10-01 23:30,2,1555.75,1558,1555.75,1557,23
20130101|2012-10-02 00:00,2,1557,1558.25,1556.75,1557,12
20130101|2012-10-02 00:30,2,1555.75,1558.5,1555.5,1558.5,5
20130101|2012-10-02 01:00,2,1557.75,1559,1557.75,1559,3
20130101|2012-10-02 01:30,2,1558.5,1560.25,1558.5,1559,8
20130101|2012-10-02 02:00,2,1558.25,1559.25,1558,1558.5,20
20130101|2012-10-02 02:30,2,1558.75,1559,1556.25,1556.25,25
20130101|2012-10-02 03:00,2,1556.75,1564,1556.75,1563.25,102
20130101|2012-10-02 03:30,2,1563.25,1563.75,1557.5,1557.5,53
20130101|2012-10-02 04:00,2,1557,1559.25,1557,1558.25,33
20130101|2012-10-02 04:30,2,1558,1558,1546.75,1549,889
20130101|2012-10-02 05:00,2,1549.5,1549.5,1542,1546.75,268
20130101|2012-10-02 05:30,2,1545.5,1548.75,1544.75,1546.25,273
20130101|2012-10-02 06:00,2,1546.25,1548.5,1544,1544.75,488
20130101|2012-10-02 06:30,2,1546.25,1547,1540,1540,356
20130101|2012-10-02 07:00,2,1539.5,1544.5,1539,1539.5,513
20130101|2012-10-02 07:30,2,1540,1543,1530,1530.5,1149
20130101|2012-10-02 08:00,2,1530.5,1536.75,1530,1536,1157
20130101|2012-10-02 08:30,2,1535.5,1536.25,1531.5,1534.5,645
20130101|2012-10-02 09:00,2,1534.5,1539,1531,1537.75,1144
20130101|2012-10-02 09:30,2,1537.75,1546.75,1537.25,1542,2935
20130101|2012-10-02 10:00,2,1541.25,1545.5,1538,1545.5,961
20130101|2012-10-02 10:30,2,1545.75,1550,1542.5,1549.5,681
20130101|2012-10-02 11:00,2,1549.75,1550.25,1542.25,1543,451
20130101|2012-10-02 11:30,2,1542.5,1542.5,1538.5,1540,872
20130101|2012-10-02 12:00,2,1539.5,1542.25,1536.75,1537.75,409
20130101|2012-10-02 12:30,2,1538,1540.75,1535,1540.75,584
20130101|2012-10-02 13:00,2,1540.75,1544,1538.5,1539.25,747
20130101|2012-10-02 13:30,2,1539,1539,1531.5,1532.75,1625
20130101|2012-10-02 17:00,3,1534,1534,1525,1529,422
20130101|2012-10-02 17:30,3,1529,1529.25,1527.75,1528.75,16
20130101|2012-10-02 18:00,3,1530,1530.25,1528,1528,17
20130101|2012-10-02 18:30,3,1527.5,1527.5,1525.25,1526.5,54
20130101|2012-10-02 19:00,3,1527,1527,1522.5,1523.75,102
20130101|2012-10-02 19:30,3,1525.5,1529.25,1522,1525,129
20130101|2012-10-02 20:00,3,1524,1525,1522.5,1523.25,70
20130101|2012-10-02 20:30,3,1523.5,1525,1523.25,1525,61
20130101|2012-10-02 21:00,3,1526,1526.25,1520.75,1522.75,72
20130101|2012-10-02 21:30,3,1522.75,1522.75,1520,1520.5,100
20130101|2012-10-02 22:00,3,1520.75,1522,1520,1521.5,58
20130101|2012-10-02 22:30,3,1521.5,1523.5,1521,1523.5,21
20130101|2012-10-02 23:00,3,1522,1522.75,1521.75,1522.75,7
20130101|2012-10-02 23:30,3,1521.25,1521.25,1521.25,1521.25,1
20130101|2012-10-03 00:00,3,1522.5,1522.5,1522,1522.25,18
20130101|2012-10-03 00:30,3,1521,1521,1518.75,1519.5,70
20130101|2012-10-03 01:00,3,1520,1521,1520,1521,9
20130101|2012-10-03 01:30,3,1520.25,1521,1520,1520,25
20130101|2012-10-03 02:00,3,1520.5,1521.75,1512.25,1512.25,152
20130101|2012-10-03 02:30,3,1515,1515.5,1506.25,1510,323
20130101|2012-10-03 03:00,3,1510,1513.25,1510,1512,185
20130101|2012-10-03 03:30,3,1512,1513,1510.75,1511.75,139
20130101|2012-10-03 04:00,3,1511.75,1514.5,1511.75,1514.5,80
20130101|2012-10-03 04:30,3,1514,1518.5,1514,1517.5,300
20130101|2012-10-03 05:00,3,1517.75,1517.75,1514,1515.25,140
20130101|2012-10-03 05:30,3,1515.75,1521.25,1515.5,1521,256
20130101|2012-10-03 06:00,3,1520.75,1525,1519.25,1524.5,144
20130101|2012-10-03 06:30,3,1524,1526.5,1520.25,1524.25,61
20130101|2012-10-03 07:00,3,1525.5,1527,1522.75,1524.5,95
20130101|2012-10-03 07:30,3,1525,1526,1520.75,1523.75,107
20130101|2012-10-03 08:00,3,1523,1526,1521,1524.25,267
20130101|2012-10-03 08:30,3,1524.5,1524.5,1518,1518,293
20130101|2012-10-03 09:00,3,1518.5,1524.25,1515.5,1520.5,747
20130101|2012-10-03 09:30,3,1520,1520,1511,1515.5,2385
20130101|2012-10-03 10:00,3,1515.25,1516.25,1507.75,1509,1264
20130101|2012-10-03 10:30,3,1508.75,1515,1507.5,1514.25,697
20130101|2012-10-03 11:00,3,1514.75,1521,1514.75,1520,1123
20130101|2012-10-03 11:30,3,1519.25,1535,1519.25,1530.75,1986
20130101|2012-10-03 12:00,3,1531.75,1536.5,1528.25,1530.75,954
20130101|2012-10-03 12:30,3,1531.75,1543,1531.25,1542,1296
20130101|2012-10-03 13:00,3,1542.25,1543.5,1533.5,1534.25,700
20130101|2012-10-03 13:30,3,1534.25,1535.5,1531.25,1532,1254
20130101|2012-10-03 17:00,4,1532.25,1536,1532,1535.5,107
20130101|2012-10-03 17:30,4,1535.75,1539.5,1535,1539.25,55
20130101|2012-10-03 18:00,4,1539.25,1539.25,1537.25,1538,17
20130101|2012-10-03 18:30,4,1537.75,1537.75,1534.5,1535,23
20130101|2012-10-03 19:00,4,1534.5,1536,1534.5,1535.5,29
20130101|2012-10-03 19:30,4,1536.75,1537.5,1536.25,1536.25,22
20130101|2012-10-03 20:00,4,1536.25,1537.75,1536.25,1536.75,38
20130101|2012-10-03 20:30,4,1536,1536,1535,1535,4
20130101|2012-10-03 21:00,4,1534,1536.5,1534,1536.5,10
20130101|2012-10-03 21:30,4,1536.75,1541.5,1536.75,1538.5,84
20130101|2012-10-03 22:00,4,1540,1543,1538.75,1541.5,70
20130101|2012-10-03 22:30,4,1541,1541.5,1537.75,1537.75,21
20130101|2012-10-03 23:00,4,1537.75,1539.75,1537.5,1538.5,58
20130101|2012-10-03 23:30,4,1538.75,1540,1538,1539,13
20130101|2012-10-04 00:00,4,1539.5,1540.25,1536.75,1536.75,32
20130101|2012-10-04 00:30,4,1536.75,1536.75,1536.5,1536.5,13
20130101|2012-10-04 01:00,4,1538.75,1538.75,1538,1538,3
20130101|2012-10-04 01:30,4,1538,1543,1537.75,1543,26
20130101|2012-10-04 02:00,4,1543.5,1543.5,1542.75,1543.5,25
20130101|2012-10-04 02:30,4,1544.25,1546.25,1543.75,1544.75,73
20130101|2012-10-04 03:00,4,1545,1545.75,1543.25,1543.25,64
20130101|2012-10-04 03:30,4,1544.5,1545,1541.75,1542.5,72
20130101|2012-10-04 04:00,4,1543,1544.5,1542.25,1543.25,200
20130101|2012-10-04 04:30,4,1543,1543.25,1542.25,1542.25,173
20130101|2012-10-04 05:00,4,1542.25,1543.25,1542.25,1542.5,121
20130101|2012-10-04 05:30,4,1543,1543.25,1543,1543.25,52
20130101|2012-10-04 06:00,4,1545.25,1545.25,1543.5,1544,37
20130101|2012-10-04 06:30,4,1545,1548.5,1544.75,1548,130
20130101|2012-10-04 07:00,4,1548.5,1548.75,1544.25,1544.5,528
20130101|2012-10-04 07:30,4,1544.5,1558,1544.25,1554.25,1442
20130101|2012-10-04 08:00,4,1554.25,1566,1554,1562,1332
20130101|2012-10-04 08:30,4,1562,1562.75,1556.5,1557.5,396
20130101|2012-10-04 09:00,4,1557.75,1567.5,1557,1566,609
20130101|2012-10-04 09:30,4,1566,1566.5,1556.75,1561,1827
20130101|2012-10-04 10:00,4,1561,1561,1551.25,1553.5,955
20130101|2012-10-04 10:30,4,1553.5,1559,1551.25,1556.25,978
20130101|2012-10-04 11:00,4,1555.5,1562,1555.25,1561.5,609
20130101|2012-10-04 11:30,4,1562,1564.75,1559.5,1559.5,451
20130101|2012-10-04 12:00,4,1559.5,1559.5,1553.75,1554.5,519
20130101|2012-10-04 12:30,4,1554.75,1556.75,1552,1554,800
20130101|2012-10-04 13:00,4,1554.25,1560,1552,1556.25,481
20130101|2012-10-04 13:30,4,1556.25,1556.5,1550,1550,1383
20130101|2012-10-04 17:00,5,1551.75,1551.75,1545.5,1547,84
20130101|2012-10-04 17:30,5,1547,1547,1544.25,1546,170
20130101|2012-10-04 18:00,5,1547,1551,1545.25,1550.25,52
20130101|2012-10-04 18:30,5,1551,1556,1551,1555,43
20130101|2012-10-04 19:00,5,1556,1556,1553.25,1553.75,60
20130101|2012-10-04 19:30,5,1554.25,1557.75,1553.5,1555.75,76
20130101|2012-10-04 20:00,5,1556.5,1557,1555,1556.75,45
20130101|2012-10-04 20:30,5,1556.5,1556.5,1555.25,1555.75,11
20130101|2012-10-04 21:00,5,1555.5,1556,1555.5,1556,12
20130101|2012-10-04 21:30,5,1555.75,1555.75,1554.75,1554.75,9
20130101|2012-10-04 22:00,5,1556,1556.5,1554.75,1554.75,17
20130101|2012-10-04 22:30,5,1554.75,1554.75,1554.25,1554.25,20
20130101|2012-10-04 23:00,5,1555.25,1555.25,1554.25,1554.75,4
20130101|2012-10-04 23:30,5,1554.5,1555,1554.5,1555,7
20130101|2012-10-05 00:00,5,1554,1554,1554,1554,2
20130101|2012-10-05 01:00,5,1554,1554,1552,1552,26
20130101|2012-10-05 01:30,5,1552,1552.25,1549.25,1549.25,386
20130101|2012-10-05 02:00,5,1550.25,1550.25,1547,1547.5,38
20130101|2012-10-05 02:30,5,1546.5,1549,1546.5,1548.75,21
20130101|2012-10-05 03:00,5,1548,1549.5,1546,1546.25,100
20130101|2012-10-05 03:30,5,1546.25,1548.75,1545.75,1548,117
20130101|2012-10-05 04:00,5,1548.5,1550,1548.5,1549.5,47
20130101|2012-10-05 04:30,5,1549.75,1550.25,1549.5,1550,46
20130101|2012-10-05 05:00,5,1550,1551.25,1550,1551,23
20130101|2012-10-05 05:30,5,1551,1553,1551,1553,31
20130101|2012-10-05 06:00,5,1553,1555.75,1552,1553,41
20130101|2012-10-05 06:30,5,1552.75,1554,1552.75,1554,31
20130101|2012-10-05 07:00,5,1553.5,1555,1553,1554.5,97
20130101|2012-10-05 07:30,5,1555,1561,1552.75,1556.5,575
20130101|2012-10-05 08:00,5,1556.5,1561.25,1555,1555.75,247
20130101|2012-10-05 08:30,5,1554.75,1557,1554,1555.25,202
20130101|2012-10-05 09:00,5,1555.5,1555.5,1548.75,1549.5,642
20130101|2012-10-05 09:30,5,1549.5,1565.5,1549.25,1564,1981
20130101|2012-10-05 10:00,5,1564.5,1569,1558.75,1561.75,1357
20130101|2012-10-05 10:30,5,1562,1563,1550.5,1558.25,1247
20130101|2012-10-05 11:00,5,1559,1564.5,1558.75,1563,807
20130101|2012-10-05 11:30,5,1563,1564.25,1559,1560.75,523
20130101|2012-10-05 12:00,5,1561,1561,1555.5,1556.25,886
20130101|2012-10-05 12:30,5,1556.25,1557.5,1551,1551.75,926
20130101|2012-10-05 13:00,5,1551.5,1557,1550.5,1551.5,457
20130101|2012-10-05 13:30,5,1551.5,1555,1548.75,1550.75,1426
20130101|2012-10-07 17:00,8,1552,1556,1547.25,1550,396
20130101|2012-10-07 17:30,8,1550,1551,1550,1550.75,115
20130101|2012-10-07 18:00,8,1551.5,1552,1551,1551.5,51
20130101|2012-10-07 18:30,8,1550.5,1552,1550.5,1551.5,38
20130101|2012-10-07 19:00,8,1551.25,1552.25,1550.5,1552.25,33
20130101|2012-10-07 19:30,8,1552,1558.75,1552,1557.5,255
20130101|2012-10-07 20:00,8,1558.5,1559,1551.25,1553,234
20130101|2012-10-07 20:30,8,1551.75,1552.5,1550,1551.5,64
20130101|2012-10-07 21:00,8,1551.25,1552.25,1547,1547.75,102
20130101|2012-10-07 21:30,8,1548.5,1550,1545.25,1546.5,245
20130101|2012-10-07 22:00,8,1546.25,1547,1539.75,1540.25,717
20130101|2012-10-07 22:30,8,1540.5,1542,1539.25,1541,92
20130101|2012-10-07 23:00,8,1541.75,1542.25,1541.5,1542.25,14
20130101|2012-10-07 23:30,8,1541.25,1541.25,1539.5,1539.5,46
20130101|2012-10-08 00:00,8,1539.5,1539.5,1537.25,1538.5,252
20130101|2012-10-08 00:30,8,1538.5,1540.75,1537.75,1539.75,140
20130101|2012-10-08 01:00,8,1540,1540.5,1537,1537.25,112
20130101|2012-10-08 01:30,8,1537.25,1541.25,1537,1538.5,166
20130101|2012-10-08 02:00,8,1539.75,1539.75,1537.25,1537.25,34
20130101|2012-10-08 02:30,8,1536.75,1537,1535.25,1537,155
20130101|2012-10-08 03:00,8,1537,1539.75,1535.75,1539.75,51
20130101|2012-10-08 03:30,8,1540,1540.5,1538,1538,10
20130101|2012-10-08 04:00,8,1538,1539.5,1538,1538.5,84
20130101|2012-10-08 04:30,8,1539,1539,1537,1537.5,80
20130101|2012-10-08 05:00,8,1537.5,1539.75,1536.5,1537,44
20130101|2012-10-08 05:30,8,1537,1537.25,1535.75,1537.25,27
20130101|2012-10-08 06:00,8,1537.75,1538.75,1537.25,1538.5,56
20130101|2012-10-08 06:30,8,1539.25,1539.25,1538.5,1539.25,23
20130101|2012-10-08 07:00,8,1539.75,1539.75,1537.25,1538.5,108
20130101|2012-10-08 07:30,8,1538,1543.25,1538,1540.5,124
20130101|2012-10-08 08:00,8,1540.5,1541.5,1539,1541.25,126
20130101|2012-10-08 08:30,8,1540.5,1543.5,1538.5,1542.5,153
20130101|2012-10-08 09:00,8,1542.5,1543.5,1540,1540,430
20130101|2012-10-08 09:30,8,1540.5,1551.25,1539.25,1547.75,2805
20130101|2012-10-08 10:00,8,1547.75,1551.5,1545,1551,986
20130101|2012-10-08 10:30,8,1551,1553.5,1549.5,1551,403
20130101|2012-10-08 11:00,8,1551,1554,1550,1551.25,460
20130101|2012-10-08 11:30,8,1550.75,1551.5,1546.75,1548.5,473
20130101|2012-10-08 12:00,8,1547.75,1548,1542.5,1543.75,742
20130101|2012-10-08 12:30,8,1543.75,1544.75,1541.75,1544,355
20130101|2012-10-08 13:00,8,1544.25,1547.5,1543,1544,546
20130101|2012-10-08 13:30,8,1544,1549.25,1543.25,1547.5,1247
20130101|2012-10-08 17:00,9,1547.75,1549.25,1545.75,1546.5,65
20130101|2012-10-08 17:30,9,1546,1546,1544,1545.75,18
20130101|2012-10-08 18:00,9,1545.25,1545.25,1545,1545,7
20130101|2012-10-08 18:30,9,1544.5,1546,1544.25,1546,55
20130101|2012-10-08 19:00,9,1546.5,1550,1546.5,1549,45
20130101|2012-10-08 19:30,9,1548.25,1550.75,1546.75,1550.75,69
20130101|2012-10-08 20:00,9,1550,1552.5,1548.75,1551,82
20130101|2012-10-08 20:30,9,1550,1553.5,1549,1550.75,64
20130101|2012-10-08 21:00,9,1551.25,1551.75,1550.75,1551,53
20130101|2012-10-08 21:30,9,1552.25,1554.75,1551.5,1552,123
20130101|2012-10-08 22:00,9,1551.75,1554.25,1548.25,1552.25,142
20130101|2012-10-08 22:30,9,1552.25,1553.5,1552.25,1552.5,44
20130101|2012-10-08 23:00,9,1552.5,1552.5,1552.25,1552.5,7
20130101|2012-10-08 23:30,9,1552.75,1552.75,1552.5,1552.5,3
20130101|2012-10-09 00:00,9,1552.25,1554,1552.25,1554,11
20130101|2012-10-09 00:30,9,1553.75,1554,1551,1551,94
20130101|2012-10-09 01:00,9,1550.75,1556,1550.75,1554.5,118
20130101|2012-10-09 01:30,9,1554.25,1555,1553.75,1553.75,43
20130101|2012-10-09 02:00,9,1554.75,1555.25,1553.75,1554,63
20130101|2012-10-09 02:30,9,1553.75,1554.5,1553,1553,61
20130101|2012-10-09 03:00,9,1553.5,1555,1553.5,1553.5,114
20130101|2012-10-09 03:30,9,1552.75,1555.5,1552.75,1554.5,92
20130101|2012-10-09 04:00,9,1555.5,1555.5,1554,1555,17
20130101|2012-10-09 04:30,9,1553.5,1555,1553.5,1554.5,24
20130101|2012-10-09 05:00,9,1553.5,1560,1553.5,1560,301
20130101|2012-10-09 05:30,9,1560,1562.25,1558.75,1559.5,141
20130101|2012-10-09 06:00,9,1560.75,1569.5,1560.75,1568,202
20130101|2012-10-09 06:30,9,1567.25,1568,1562,1564,92
20130101|2012-10-09 07:00,9,1564.25,1565.5,1564,1565.5,51
20130101|2012-10-09 07:30,9,1565.5,1571.5,1565.25,1566,820
20130101|2012-10-09 08:00,9,1566.25,1566.25,1561.25,1564,245
20130101|2012-10-09 08:30,9,1563,1566,1560.5,1563.25,381
20130101|2012-10-09 09:00,9,1563.5,1567.25,1561.75,1566.75,291
20130101|2012-10-09 09:30,9,1566.5,1567,1558.5,1559.25,1537
20130101|2012-10-09 10:00,9,1559.25,1562.25,1555,1559,1614
20130101|2012-10-09 10:30,9,1559.75,1559.75,1555.5,1556.25,877
20130101|2012-10-09 11:00,9,1556,1558.75,1555.5,1555.75,373
20130101|2012-10-09 11:30,9,1555.5,1556.25,1550.25,1552,676
20130101|2012-10-09 12:00,9,1552.25,1555.25,1551.25,1553.25,524
20130101|2012-10-09 12:30,9,1552.5,1556,1552.5,1553,620
20130101|2012-10-09 13:00,9,1553,1553.75,1548,1551.25,601
20130101|2012-10-09 13:30,9,1552,1553.75,1547.75,1547.75,1285
20130101|2012-10-09 17:00,10,1547,1547.75,1541,1541,147
20130101|2012-10-09 17:30,10,1540.75,1541.25,1537.75,1541,167
20130101|2012-10-09 18:00,10,1541,1542.25,1540.5,1542,27
20130101|2012-10-09 18:30,10,1543,1544.25,1540.25,1540.25,115
20130101|2012-10-09 19:00,10,1542.25,1542.25,1539,1539,88
20130101|2012-10-09 19:30,10,1539,1543.5,1539,1540.25,30
20130101|2012-10-09 20:00,10,1539.75,1541.25,1536,1538.5,401
20130101|2012-10-09 20:30,10,1538.5,1543.25,1538.5,1543.25,416
20130101|2012-10-09 21:00,10,1541.75,1542.75,1538.75,1539,234
20130101|2012-10-09 21:30,10,1539.5,1546,1539.5,1545.5,96
20130101|2012-10-09 22:00,10,1545.75,1545.75,1539.25,1541.5,51
20130101|2012-10-09 22:30,10,1542.25,1542.5,1541.25,1542,22
20130101|2012-10-09 23:00,10,1541.25,1542,1541.25,1541.75,3
20130101|2012-10-09 23:30,10,1541.75,1542,1541.75,1541.75,27
20130101|2012-10-10 00:00,10,1542,1543.25,1542,1543.25,26
20130101|2012-10-10 00:30,10,1543.25,1543.25,1541,1542,146
20130101|2012-10-10 01:00,10,1542.75,1543.5,1541.5,1543.25,32
20130101|2012-10-10 01:30,10,1542.5,1545.25,1540.5,1542.5,40
20130101|2012-10-10 02:00,10,1544,1546.5,1544,1546.5,58
20130101|2012-10-10 02:30,10,1546.5,1548,1546.5,1547.75,53
20130101|2012-10-10 03:00,10,1547.5,1548.75,1547,1548.25,47
20130101|2012-10-10 03:30,10,1548.25,1548.5,1546.5,1547.75,48
20130101|2012-10-10 04:00,10,1548.75,1549,1544.75,1546.5,119
20130101|2012-10-10 04:30,10,1546.75,1547,1543.75,1546,78
20130101|2012-10-10 05:00,10,1545.75,1547,1543.5,1547,61
20130101|2012-10-10 05:30,10,1544,1545.75,1544,1545,10
20130101|2012-10-10 06:00,10,1544.5,1545.25,1543.75,1544,84
20130101|2012-10-10 06:30,10,1544,1546.5,1544,1545.75,61
20130101|2012-10-10 07:00,10,1545.5,1546.5,1544.5,1545.25,115
20130101|2012-10-10 07:30,10,1545,1545,1541,1541,207
20130101|2012-10-10 08:00,10,1541.75,1543.75,1541.75,1543.25,144
20130101|2012-10-10 08:30,10,1543.25,1544.25,1540,1540.5,352
20130101|2012-10-10 09:00,10,1540.75,1541.5,1535.5,1536,684
20130101|2012-10-10 09:30,10,1536.25,1539.75,1530.75,1531.75,2903
20130101|2012-10-10 10:00,10,1531.75,1532.25,1523.25,1523.5,3003
20130101|2012-10-10 10:30,10,1523.75,1526.75,1518,1526.5,2372
20130101|2012-10-10 11:00,10,1526.5,1529,1524.25,1528.25,654
20130101|2012-10-10 11:30,10,1528.25,1528.5,1525.25,1526.25,427
20130101|2012-10-10 12:00,10,1525.75,1528,1523.75,1525.75,446
20130101|2012-10-10 12:30,10,1525.75,1528.5,1525.5,1527.5,931
20130101|2012-10-10 13:00,10,1528,1529,1523,1524.75,932
20130101|2012-10-10 13:30,10,1525.5,1527,1522.75,1524.25,1943
20130101|2012-10-10 17:00,11,1523,1525.5,1521.75,1522.75,257
20130101|2012-10-10 17:30,11,1523.75,1525.25,1523.75,1525.25,16
20130101|2012-10-10 18:00,11,1525.5,1526.25,1523.75,1526.25,42
20130101|2012-10-10 18:30,11,1526.25,1527,1524,1524,52
20130101|2012-10-10 19:00,11,1524.5,1524.75,1523.75,1524.75,58
20130101|2012-10-10 19:30,11,1525,1527,1522,1524.5,71
20130101|2012-10-10 20:00,11,1525.25,1535.75,1525.25,1535.5,1020
20130101|2012-10-10 20:30,11,1535.25,1537,1532.75,1535,425
20130101|2012-10-10 21:00,11,1535,1538.75,1535,1537,132
20130101|2012-10-10 21:30,11,1537.5,1547,1537.5,1544.25,961
20130101|2012-10-10 22:00,11,1544.75,1545.5,1543,1543.25,70
20130101|2012-10-10 22:30,11,1543,1543,1539.75,1541.5,41
20130101|2012-10-10 23:00,11,1542.5,1543,1541.25,1541.25,5
20130101|2012-10-10 23:30,11,1542.75,1544,1542.75,1542.75,5
20130101|2012-10-11 00:00,11,1542.5,1542.75,1541,1541.25,19
20130101|2012-10-11 00:30,11,1542,1545.75,1542,1543,203
20130101|2012-10-11 01:00,11,1541.5,1542.5,1539.25,1541.5,249
20130101|2012-10-11 01:30,11,1541.25,1542.25,1538.5,1538.75,143
20130101|2012-10-11 02:00,11,1539.5,1541,1539,1540,64
20130101|2012-10-11 02:30,11,1541.5,1541.5,1540.5,1540.5,13
20130101|2012-10-11 03:00,11,1541,1542,1540,1541.75,93
20130101|2012-10-11 03:30,11,1541.25,1545,1541.25,1543,222
20130101|2012-10-11 04:00,11,1543,1545,1542,1545,77
20130101|2012-10-11 04:30,11,1542.75,1545,1542.75,1544.25,46
20130101|2012-10-11 05:00,11,1542.25,1543.25,1542,1542.5,42
20130101|2012-10-11 05:30,11,1543,1545.25,1542.75,1544.5,58
20130101|2012-10-11 06:00,11,1544.25,1544.25,1541,1542,186
20130101|2012-10-11 06:30,11,1541.5,1541.5,1535,1535.5,265
20130101|2012-10-11 07:00,11,1536.5,1556,1533,1556,819
20130101|2012-10-11 07:30,11,1556,1566.75,1528.25,1553.25,6110
20130101|2012-10-11 08:00,11,1553.75,1557,1553,1553.75,1866
20130101|2012-10-11 08:30,11,1554,1554,1544.25,1546.5,1372
20130101|2012-10-11 09:00,11,1546.5,1548.75,1539.5,1547.5,1888
20130101|2012-10-11 09:30,11,1548,1557,1548,1551.25,3194
20130101|2012-10-11 10:00,11,1552,1566,1551.75,1564.75,3304
20130101|2012-10-11 10:30,11,1564.75,1565,1555,1556.25,2022
20130101|2012-10-11 11:00,11,1556.5,1562,1555,1559,904
20130101|2012-10-11 11:30,11,1559.5,1562.25,1557.25,1559,813
20130101|2012-10-11 12:00,11,1559.5,1563.75,1557.25,1558,1174
20130101|2012-10-11 12:30,11,1558.25,1561.75,1551.75,1552.75,1049
20130101|2012-10-11 13:00,11,1552.75,1553.75,1547.5,1550.75,1225
20130101|2012-10-11 13:30,11,1551,1552.75,1547,1548.5,2035
20130101|2012-10-11 17:00,12,1547.5,1549,1544.75,1546.25,305
20130101|2012-10-11 17:30,12,1546.25,1551.25,1546.25,1550.5,110
20130101|2012-10-11 18:00,12,1550,1552,1548.75,1552,45
20130101|2012-10-11 18:30,12,1552.5,1552.75,1552,1552.75,11
20130101|2012-10-11 19:00,12,1552,1552,1550.75,1551.5,14
20130101|2012-10-11 19:30,12,1551.75,1551.75,1548.5,1549.25,167
20130101|2012-10-11 20:00,12,1548.75,1550,1541.75,1549.75,637
20130101|2012-10-11 20:30,12,1549.25,1549.25,1543.5,1544,151
20130101|2012-10-11 21:00,12,1544.5,1547.25,1544.5,1547.25,159
20130101|2012-10-11 21:30,12,1546.5,1546.5,1542.25,1543.25,106
20130101|2012-10-11 22:00,12,1542.75,1543,1540.25,1540.5,784
20130101|2012-10-11 22:30,12,1540.25,1540.75,1539.75,1540.75,19
20130101|2012-10-11 23:00,12,1540.5,1541.5,1539.75,1540,117
20130101|2012-10-11 23:30,12,1540,1540.75,1540,1540,28
20130101|2012-10-12 00:00,12,1540,1540.75,1540,1540.5,7
20130101|2012-10-12 00:30,12,1540.75,1540.75,1531.25,1532,522
20130101|2012-10-12 01:00,12,1532.25,1532.25,1527.75,1530.25,502
20130101|2012-10-12 01:30,12,1529,1530.5,1527.25,1528,532
20130101|2012-10-12 02:00,12,1527.75,1531.25,1527.75,1530.75,201
20130101|2012-10-12 02:30,12,1530.5,1530.5,1527.25,1529.5,120
20130101|2012-10-12 03:00,12,1529.5,1530.25,1524.75,1530.25,278
20130101|2012-10-12 03:30,12,1529.75,1534,1529.5,1532,140
20130101|2012-10-12 04:00,12,1532,1533.25,1530.75,1533,113
20130101|2012-10-12 04:30,12,1533.5,1535.25,1531.5,1535.25,36
20130101|2012-10-12 05:00,12,1534.75,1535,1533.75,1535,73
20130101|2012-10-12 05:30,12,1535,1535.25,1534,1535.25,79
20130101|2012-10-12 06:00,12,1532.5,1535.25,1531.75,1533.5,132
20130101|2012-10-12 06:30,12,1534,1535,1532.75,1533,69
20130101|2012-10-12 07:00,12,1533,1534,1531.75,1534,157
20130101|2012-10-12 07:30,12,1534,1536.75,1531.75,1533.25,451
20130101|2012-10-12 08:00,12,1532.75,1536,1532.5,1535.75,731
20130101|2012-10-12 08:30,12,1536.25,1537.5,1533.75,1537,426
20130101|2012-10-12 09:00,12,1537.25,1537.5,1533.5,1534,523
20130101|2012-10-12 09:30,12,1534,1534.75,1524.25,1525.25,3773
20130101|2012-10-12 10:00,12,1525.5,1528,1519.5,1524,2877
20130101|2012-10-12 10:30,12,1523.75,1525.5,1515.75,1519,2663
20130101|2012-10-12 11:00,12,1518.5,1522.5,1509.5,1520.75,2803
20130101|2012-10-12 11:30,12,1520.25,1522.75,1518.75,1520.75,745
20130101|2012-10-12 12:00,12,1520.5,1522.5,1516.25,1520.75,525
20130101|2012-10-12 12:30,12,1520.5,1524.25,1518.5,1523.5,964
20130101|2012-10-12 13:00,12,1523.75,1527.25,1522.5,1523.25,879
20130101|2012-10-12 13:30,12,1522.75,1524.75,1520.25,1521.25,1952
20130101|2012-10-14 17:00,15,1518.25,1519.25,1505,1506.5,445
20130101|2012-10-14 17:30,15,1506,1506,1503,1504,366
20130101|2012-10-14 18:00,15,1504,1505,1502.25,1503,235
20130101|2012-10-14 18:30,15,1502.5,1504.75,1501.25,1504.75,469
20130101|2012-10-14 19:00,15,1504.5,1504.75,1502.75,1503,72
20130101|2012-10-14 19:30,15,1502.5,1504.25,1501.25,1501.25,86
20130101|2012-10-14 20:00,15,1501.25,1508.25,1501,1506.25,622
20130101|2012-10-14 20:30,15,1505.5,1506.25,1504,1504.25,180
20130101|2012-10-14 21:00,15,1504.25,1504.25,1497.25,1498,511
20130101|2012-10-14 21:30,15,1498,1500.25,1495.75,1500.25,287
20130101|2012-10-14 22:00,15,1501,1503,1500.25,1500.75,144
20130101|2012-10-14 22:30,15,1501.5,1503,1500.75,1503,61
20130101|2012-10-14 23:00,15,1503,1504,1502.5,1504,72
20130101|2012-10-14 23:30,15,1504,1504.5,1502.75,1504.25,32
20130101|2012-10-15 00:00,15,1504.75,1505,1503.5,1503.75,33
20130101|2012-10-15 00:30,15,1503.5,1505.5,1500,1500.5,60
20130101|2012-10-15 01:00,15,1499.75,1501.5,1498,1498.25,182
20130101|2012-10-15 01:30,15,1498.5,1498.5,1496.75,1498.25,281
20130101|2012-10-15 02:00,15,1498,1500,1495,1496.25,292
20130101|2012-10-15 02:30,15,1496,1498.5,1495.25,1495.25,448
20130101|2012-10-15 03:00,15,1495.5,1495.5,1492.75,1494.5,313
20130101|2012-10-15 03:30,15,1494.5,1494.5,1485.5,1486.5,1400
20130101|2012-10-15 04:00,15,1486.5,1492.5,1485.5,1492.5,622
20130101|2012-10-15 04:30,15,1492.5,1493.5,1492,1492.25,148
20130101|2012-10-15 05:00,15,1491.75,1491.75,1488.75,1488.75,180
20130101|2012-10-15 05:30,15,1488.75,1495.25,1488.5,1495.25,176
20130101|2012-10-15 06:00,15,1495,1496.25,1490.25,1491.25,87
20130101|2012-10-15 06:30,15,1491.75,1495.25,1490.5,1495.25,204
20130101|2012-10-15 07:00,15,1495.25,1497,1493.25,1496.25,117
20130101|2012-10-15 07:30,15,1496.5,1498.25,1494,1496,407
20130101|2012-10-15 08:00,15,1496.25,1496.25,1492.75,1494.75,298
20130101|2012-10-15 08:30,15,1494.5,1498.25,1494,1495,350
20130101|2012-10-15 09:00,15,1495,1499,1494,1494,866
20130101|2012-10-15 09:30,15,1494.25,1495.75,1489.25,1493.5,3327
20130101|2012-10-15 10:00,15,1493.25,1494.5,1488,1489.25,1832
20130101|2012-10-15 10:30,15,1489.75,1492,1489,1490.5,1312
20130101|2012-10-15 11:00,15,1490.25,1496,1490,1495.5,1636
20130101|2012-10-15 11:30,15,1495.5,1495.75,1493,1493.25,584
20130101|2012-10-15 12:00,15,1493.25,1493.25,1489,1489.5,639
20130101|2012-10-15 12:30,15,1489.5,1490.75,1486.75,1486.75,911
20130101|2012-10-15 13:00,15,1486.75,1490.5,1484,1489,1643
20130101|2012-10-15 13:30,15,1489.5,1493.75,1489,1492.75,1697
20130101|2012-10-15 17:00,16,1492.5,1498.25,1492.5,1497.25,250
20130101|2012-10-15 17:30,16,1497.75,1499.75,1497.75,1498.25,81
20130101|2012-10-15 18:00,16,1498.25,1500.75,1498,1498.25,172
20130101|2012-10-15 18:30,16,1498.5,1502.25,1497.5,1501.75,168
20130101|2012-10-15 19:00,16,1501.5,1501.5,1500.5,1501.5,41
20130101|2012-10-15 19:30,16,1501.5,1503.25,1500.75,1501.5,217
20130101|2012-10-15 20:00,16,1501.75,1505.75,1501.75,1501.75,544
20130101|2012-10-15 20:30,16,1501.5,1503.25,1501.5,1503,138
20130101|2012-10-15 21:00,16,1503.5,1504,1502.25,1503.75,45
20130101|2012-10-15 21:30,16,1504,1506,1503.75,1503.75,423
20130101|2012-10-15 22:00,16,1503.75,1504.5,1501.75,1504,142
20130101|2012-10-15 22:30,16,1504,1504,1502.75,1503.5,23
20130101|2012-10-15 23:00,16,1504,1504,1503,1503.25,17
20130101|2012-10-15 23:30,16,1503.25,1503.25,1501.75,1502,146
20130101|2012-10-16 00:00,16,1502.5,1502.5,1502.5,1502.5,49
20130101|2012-10-16 00:30,16,1502.5,1506,1502.5,1505.75,347
20130101|2012-10-16 01:00,16,1505.25,1505.75,1504.75,1505.5,59
20130101|2012-10-16 01:30,16,1504.75,1506.25,1503.75,1505,125
20130101|2012-10-16 02:00,16,1504,1505,1503.25,1503.5,119
20130101|2012-10-16 02:30,16,1503.5,1504.25,1502.75,1502.75,26
20130101|2012-10-16 03:00,16,1503.5,1504,1502,1502.25,13
20130101|2012-10-16 03:30,16,1502.5,1502.5,1498.5,1499.5,102
20130101|2012-10-16 04:00,16,1499.75,1500,1493.25,1494.25,307
20130101|2012-10-16 04:30,16,1494,1498,1494,1498,114
20130101|2012-10-16 05:00,16,1498.25,1498.75,1496.75,1497,98
20130101|2012-10-16 05:30,16,1498.25,1499,1497,1497,29
20130101|2012-10-16 06:00,16,1497,1501.75,1496.75,1501,178
20130101|2012-10-16 06:30,16,1502.25,1506.5,1502.25,1504.75,152
20130101|2012-10-16 07:00,16,1505,1505.25,1501.5,1502.25,170
20130101|2012-10-16 07:30,16,1501.75,1503.25,1499.75,1500,215
20130101|2012-10-16 08:00,16,1499.75,1505,1499.5,1502.5,360
20130101|2012-10-16 08:30,16,1503,1503.5,1501.75,1503,94
20130101|2012-10-16 09:00,16,1503.5,1504,1501.75,1503,347
20130101|2012-10-16 09:30,16,1503,1513.5,1501,1510.5,3105
20130101|2012-10-16 10:00,16,1510.25,1510.75,1504,1507,1532
20130101|2012-10-16 10:30,16,1507,1508.75,1499.75,1502.75,1552
20130101|2012-10-16 11:00,16,1503,1503.25,1500.5,1500.5,458
20130101|2012-10-16 11:30,16,1500.75,1502.5,1496,1497,860
20130101|2012-10-16 12:00,16,1497.25,1498.75,1495,1495,676
20130101|2012-10-16 12:30,16,1495.25,1498.5,1492.75,1497,753
20130101|2012-10-16 13:00,16,1497.25,1499.5,1495.5,1498,598
20130101|2012-10-16 13:30,16,1498.25,1499.75,1492,1492.75,1292
20130101|2012-10-16 17:00,17,1492.75,1492.75,1486.75,1491.25,276
20130101|2012-10-16 17:30,17,1491.75,1494.25,1491.75,1493.75,48
20130101|2012-10-16 18:00,17,1494.25,1495.75,1493.75,1494.25,40
20130101|2012-10-16 18:30,17,1493.5,1493.5,1490.5,1490.5,28
20130101|2012-10-16 19:00,17,1490.25,1490.5,1488.25,1488.25,35
20130101|2012-10-16 19:30,17,1489.25,1489.75,1487.75,1488,116
20130101|2012-10-16 20:00,17,1488,1496.25,1486.25,1496,303
20130101|2012-10-16 20:30,17,1496.5,1498.5,1494.75,1495.25,148
20130101|2012-10-16 21:00,17,1495.5,1498.5,1495.5,1496.25,85
20130101|2012-10-16 21:30,17,1496.5,1496.75,1493,1493.5,283
20130101|2012-10-16 22:00,17,1493.75,1495.75,1493.25,1493.25,84
20130101|2012-10-16 22:30,17,1493.5,1493.5,1493.5,1493.5,1
20130101|2012-10-16 23:00,17,1492.5,1493.25,1492.5,1493.25,36
20130101|2012-10-16 23:30,17,1492.75,1492.75,1492.75,1492.75,2
20130101|2012-10-17 00:00,17,1492.75,1492.75,1491,1492,14
20130101|2012-10-17 00:30,17,1492.25,1493.25,1491,1491.75,27
20130101|2012-10-17 01:00,17,1491.5,1491.75,1489.75,1491.5,205
20130101|2012-10-17 01:30,17,1491,1496.75,1491,1496.5,146
20130101|2012-10-17 02:00,17,1496,1496.5,1494.75,1495.25,40
20130101|2012-10-17 02:30,17,1495,1495,1493.5,1494,15
20130101|2012-10-17 03:00,17,1493.75,1494.75,1492.75,1494.75,20
20130101|2012-10-17 03:30,17,1494.25,1497,1494.25,1497,35
20130101|2012-10-17 04:00,17,1497.25,1497.5,1496.5,1497,47
20130101|2012-10-17 04:30,17,1497,1497,1493.25,1494.75,85
20130101|2012-10-17 05:00,17,1494.5,1494.75,1494.25,1494.75,14
20130101|2012-10-17 05:30,17,1496,1497.5,1496,1496.25,17
20130101|2012-10-17 06:00,17,1495.5,1496.25,1494,1494.75,35
20130101|2012-10-17 06:30,17,1495.25,1496.5,1492.75,1492.75,113
20130101|2012-10-17 07:00,17,1492.75,1494,1492.25,1493.75,74
20130101|2012-10-17 07:30,17,1493.5,1494.5,1493.25,1493.75,104
20130101|2012-10-17 08:00,17,1494,1497,1493.5,1496.25,269
20130101|2012-10-17 08:30,17,1496,1501,1495.5,1500,708
20130101|2012-10-17 09:00,17,1499.75,1500.75,1499.25,1499.25,410
20130101|2012-10-17 09:30,17,1499.25,1502.5,1494.75,1497.25,2432
20130101|2012-10-17 10:00,17,1497,1498.75,1494.25,1498,1165
20130101|2012-10-17 10:30,17,1498,1500.25,1496.25,1497.25,766
20130101|2012-10-17 11:00,17,1497.75,1499,1496.75,1497.25,480
20130101|2012-10-17 11:30,17,1497,1498.75,1496.5,1498.25,428
20130101|2012-10-17 12:00,17,1498.5,1498.5,1497,1497.75,349
20130101|2012-10-17 12:30,17,1497.75,1498.75,1496.75,1497.75,269
20130101|2012-10-17 13:00,17,1497.5,1501.75,1496.75,1501.25,907
20130101|2012-10-17 13:30,17,1501.5,1510,1501.5,1509.75,2972
20130101|2012-10-17 17:00,18,1507.5,1510.25,1506.75,1508.25,75
20130101|2012-10-17 17:30,18,1507.75,1510.75,1507.75,1510.25,41
20130101|2012-10-17 18:00,18,1510.25,1511,1510.25,1511,56
20130101|2012-10-17 18:30,18,1510.25,1511,1508.75,1510.5,140
20130101|2012-10-17 19:00,18,1510.5,1512.5,1510,1511.5,170
20130101|2012-10-17 19:30,18,1512,1513,1509,1510,354
20130101|2012-10-17 20:00,18,1510.75,1515,1509.25,1514,219
20130101|2012-10-17 20:30,18,1514.25,1520.25,1514.25,1520,430
20130101|2012-10-17 21:00,18,1519.5,1522.25,1518,1518.5,343
20130101|2012-10-17 21:30,18,1519,1521.5,1518.25,1521,155
20130101|2012-10-17 22:00,18,1521,1522.25,1521,1521,157
20130101|2012-10-17 22:30,18,1521.5,1523.25,1520,1520.25,70
20130101|2012-10-17 23:00,18,1520.75,1521.25,1520.25,1521.25,19
20130101|2012-10-17 23:30,18,1521,1523.5,1520,1523.5,122
20130101|2012-10-18 00:00,18,1523,1523.75,1522.5,1523,157
20130101|2012-10-18 00:30,18,1523,1523.25,1518,1518.5,88
20130101|2012-10-18 01:00,18,1518.5,1520.5,1518.5,1520,49
20130101|2012-10-18 01:30,18,1520,1522.25,1520,1521.25,51
20130101|2012-10-18 02:00,18,1521,1523,1520.25,1521.5,438
20130101|2012-10-18 02:30,18,1521,1526,1521,1526,445
20130101|2012-10-18 03:00,18,1526,1526.5,1525,1526.25,180
20130101|2012-10-18 03:30,18,1526,1526.75,1524.5,1525.25,144
20130101|2012-10-18 04:00,18,1525,1525.25,1524,1525,83
20130101|2012-10-18 04:30,18,1525.25,1528.5,1524.5,1527.5,215
20130101|2012-10-18 05:00,18,1527.5,1528.25,1527.25,1528,133
20130101|2012-10-18 05:30,18,1528,1528,1526,1526,81
20130101|2012-10-18 06:00,18,1526.75,1526.75,1525,1525,85
20130101|2012-10-18 06:30,18,1524.75,1526,1523.5,1526,195
20130101|2012-10-18 07:00,18,1525.5,1525.5,1524,1524,137
20130101|2012-10-18 07:30,18,1524,1524.25,1521,1522.75,397
20130101|2012-10-18 08:00,18,1522.75,1524.75,1522,1524.5,438
20130101|2012-10-18 08:30,18,1524.5,1528.5,1523,1527.25,1053
20130101|2012-10-18 09:00,18,1527.5,1528,1525.25,1526.75,677
20130101|2012-10-18 09:30,18,1527,1539.5,1526.25,1538.75,5230
20130101|2012-10-18 10:00,18,1538.75,1542.75,1535.75,1536.25,2223
20130101|2012-10-18 10:30,18,1536.5,1541.25,1536,1539.25,1378
20130101|2012-10-18 11:00,18,1539.5,1547.5,1539.5,1545,2463
20130101|2012-10-18 11:30,18,1545,1547,1541.75,1542.5,1344
20130101|2012-10-18 12:00,18,1542.75,1544,1540.5,1542.25,844
20130101|2012-10-18 12:30,18,1542.25,1545,1540.75,1542,751
20130101|2012-10-18 13:00,18,1542,1542.75,1538.75,1540.5,782
20130101|2012-10-18 13:30,18,1540.5,1547.75,1539,1545.25,2278
20130101|2012-10-18 17:00,19,1545,1546.25,1542.5,1545.25,230
20130101|2012-10-18 17:30,19,1546,1549.25,1545.75,1547.5,88
20130101|2012-10-18 18:00,19,1546,1547.75,1546,1546.75,15
20130101|2012-10-18 18:30,19,1546.75,1547.5,1544.75,1545.5,39
20130101|2012-10-18 19:00,19,1546,1546,1541,1542.75,59
20130101|2012-10-18 19:30,19,1542.5,1543.5,1541.25,1541.25,82
20130101|2012-10-18 20:00,19,1541.25,1541.75,1538,1540.25,531
20130101|2012-10-18 20:30,19,1540,1540.5,1536.75,1538,354
20130101|2012-10-18 21:00,19,1537.25,1542.25,1537,1541,113
20130101|2012-10-18 21:30,19,1540.25,1540.25,1537.75,1538,122
20130101|2012-10-18 22:00,19,1538,1538.75,1537.25,1537.5,179
20130101|2012-10-18 22:30,19,1537.25,1538.5,1537.25,1537.75,9
20130101|2012-10-18 23:00,19,1539,1539.5,1537.75,1537.75,13
20130101|2012-10-18 23:30,19,1538.5,1539,1537.5,1537.75,12
20130101|2012-10-19 00:00,19,1537.75,1538.5,1537.5,1537.75,14
20130101|2012-10-19 00:30,19,1537.75,1537.75,1536.25,1536.5,254
20130101|2012-10-19 01:00,19,1537.5,1537.5,1535.5,1535.75,335
20130101|2012-10-19 01:30,19,1535.75,1541.75,1535.75,1541.5,222
20130101|2012-10-19 02:00,19,1540.25,1540.25,1539.25,1539.25,20
20130101|2012-10-19 02:30,19,1539,1539.25,1537.75,1538.5,61
20130101|2012-10-19 03:00,19,1538.25,1541.25,1538.25,1540,78
20130101|2012-10-19 03:30,19,1540,1549.75,1540,1547,464
20130101|2012-10-19 04:00,19,1545.75,1548.5,1543.25,1547.5,124
20130101|2012-10-19 04:30,19,1547.25,1552,1547,1547.25,359
20130101|2012-10-19 05:00,19,1549,1550.25,1548.5,1549.75,23
20130101|2012-10-19 05:30,19,1550.5,1557,1550.5,1556.25,354
20130101|2012-10-19 06:00,19,1556.5,1556.5,1553.25,1555.5,279
20130101|2012-10-19 06:30,19,1555.75,1555.75,1553.25,1553.25,66
20130101|2012-10-19 07:00,19,1553,1553,1548.25,1549.75,283
20130101|2012-10-19 07:30,19,1549.75,1550.25,1545.75,1546.25,302
20130101|2012-10-19 08:00,19,1546.5,1548.25,1543.5,1544,348
20130101|2012-10-19 08:30,19,1543.5,1548.75,1541.25,1547.25,767
20130101|2012-10-19 09:00,19,1547.25,1554,1546.75,1551.25,1540
20130101|2012-10-19 09:30,19,1551.75,1555,1542,1547.25,2771
20130101|2012-10-19 10:00,19,1547.25,1547.5,1541,1541.5,1251
20130101|2012-10-19 10:30,19,1541.25,1543.25,1535.5,1538,2070
20130101|2012-10-19 11:00,19,1537.75,1541.75,1534.5,1540.75,1085
20130101|2012-10-19 11:30,19,1540,1544.25,1539,1541,786
20130101|2012-10-19 12:00,19,1541,1544,1539.75,1541.75,518
20130101|2012-10-19 12:30,19,1541.5,1543.75,1539.5,1543.5,634
20130101|2012-10-19 13:00,19,1543.25,1545.75,1540.75,1541,685
20130101|2012-10-19 13:30,19,1541.25,1541.75,1535,1535.5,2532
20130101|2012-10-21 17:00,22,1532.75,1536.5,1529,1534.5,546
20130101|2012-10-21 17:30,22,1534.5,1536,1534.5,1534.75,114
20130101|2012-10-21 18:00,22,1534.5,1536.75,1533.5,1533.75,149
20130101|2012-10-21 18:30,22,1534,1536.5,1533,1536.25,215
20130101|2012-10-21 19:00,22,1535.75,1538.25,1535,1537.25,104
20130101|2012-10-21 19:30,22,1537,1540.25,1537,1539,208
20130101|2012-10-21 20:00,22,1539.25,1549.75,1537.5,1545.5,1097
20130101|2012-10-21 20:30,22,1546,1547.75,1544.5,1547.5,299
20130101|2012-10-21 21:00,22,1547.5,1549.25,1544,1545,657
20130101|2012-10-21 21:30,22,1545.5,1546.5,1544.75,1545,71
20130101|2012-10-21 22:00,22,1545.25,1547,1545.25,1545.25,40
20130101|2012-10-21 22:30,22,1545,1545.25,1544.5,1545.25,7
20130101|2012-10-21 23:00,22,1545.5,1545.5,1545.5,1545.5,1
20130101|2012-10-21 23:30,22,1546,1546,1544.5,1545.25,14
20130101|2012-10-22 00:00,22,1545.25,1546,1544.75,1545.75,7
20130101|2012-10-22 00:30,22,1546.25,1551.25,1545.5,1550.5,209
20130101|2012-10-22 01:00,22,1550.5,1551.5,1550.25,1551.25,181
20130101|2012-10-22 01:30,22,1551.5,1552.25,1548.5,1551,312
20130101|2012-10-22 02:00,22,1550.25,1553.75,1549.75,1553.75,204
20130101|2012-10-22 02:30,22,1553.5,1561.25,1553.5,1560.25,1970
20130101|2012-10-22 03:00,22,1559.75,1559.75,1553.5,1554,670
20130101|2012-10-22 03:30,22,1554,1554.75,1550,1552.75,618
20130101|2012-10-22 04:00,22,1553.75,1556,1550,1551.25,737
20130101|2012-10-22 04:30,22,1551.5,1552.5,1547.75,1549.75,523
20130101|2012-10-22 05:00,22,1550,1554.25,1549,1554,323
20130101|2012-10-22 05:30,22,1554.5,1555,1552.75,1552.75,129
20130101|2012-10-22 06:00,22,1552.5,1553.5,1552,1552.5,56
20130101|2012-10-22 06:30,22,1552.5,1554.25,1552,1554.25,95
20130101|2012-10-22 07:00,22,1553.5,1555,1552.25,1552.5,132
20130101|2012-10-22 07:30,22,1552.25,1553.25,1550,1552,168
20130101|2012-10-22 08:00,22,1552.5,1553,1550.5,1551,168
20130101|2012-10-22 08:30,22,1551,1554,1551,1553.25,217
20130101|2012-10-22 09:00,22,1553.5,1554.75,1549.5,1550.75,1731
20130101|2012-10-22 09:30,22,1551,1552.25,1542,1545.5,5016
20130101|2012-10-22 10:00,22,1546,1550.5,1545.5,1546.75,1944
20130101|2012-10-22 10:30,22,1546.75,1551.25,1546,1551.25,1169
20130101|2012-10-22 11:00,22,1551.5,1553.25,1549,1550,1492
20130101|2012-10-22 11:30,22,1550,1552.25,1545.5,1546,1715
20130101|2012-10-22 12:00,22,1546.25,1548.75,1544.5,1546,1452
20130101|2012-10-22 12:30,22,1546,1548,1543,1545.75,784
20130101|2012-10-22 13:00,22,1546.25,1549.25,1545.25,1548,633
20130101|2012-10-22 13:30,22,1548,1550,1547.75,1549.25,1704
20130101|2012-10-22 17:00,23,1549.25,1551,1547.25,1550.75,300
20130101|2012-10-22 17:30,23,1550.25,1551.75,1550.25,1550.25,25
20130101|2012-10-22 18:00,23,1551.5,1552.75,1551,1551.5,32
20130101|2012-10-22 18:30,23,1551.5,1551.75,1550,1550,31
20130101|2012-10-22 19:00,23,1550.75,1551,1550.5,1550.5,33
20130101|2012-10-22 19:30,23,1550.75,1552,1550.25,1551.5,33
20130101|2012-10-22 20:00,23,1551.5,1553.25,1548.75,1549.75,320
20130101|2012-10-22 20:30,23,1550,1550.5,1544.25,1546,345
20130101|2012-10-22 21:00,23,1545.5,1545.75,1543.5,1545,125
20130101|2012-10-22 21:30,23,1544.5,1545.25,1542.5,1542.5,204
20130101|2012-10-22 22:00,23,1542.5,1542.5,1538.75,1540.5,478
20130101|2012-10-22 22:30,23,1540.25,1540.5,1539.75,1540.25,42
20130101|2012-10-22 23:00,23,1541.5,1542,1541.5,1542,8
20130101|2012-10-22 23:30,23,1541.75,1542,1540,1541,42
20130101|2012-10-23 00:00,23,1541.25,1541.5,1540.75,1541,14
20130101|2012-10-23 00:30,23,1541,1542.75,1541,1541.5,38
20130101|2012-10-23 01:00,23,1542,1542.75,1538.5,1539,250
20130101|2012-10-23 01:30,23,1539.5,1539.5,1536.5,1538.5,271
20130101|2012-10-23 02:00,23,1538,1538.25,1536,1536.25,372
20130101|2012-10-23 02:30,23,1536.25,1537.75,1534.25,1537.5,252
20130101|2012-10-23 03:00,23,1537.5,1538.5,1536.75,1537.25,221
20130101|2012-10-23 03:30,23,1536.5,1539.5,1536.5,1537.75,136
20130101|2012-10-23 04:00,23,1537.5,1538.25,1536.5,1537.75,45
20130101|2012-10-23 04:30,23,1537.5,1538.75,1536.25,1538.5,54
20130101|2012-10-23 05:00,23,1538.5,1540.25,1538.5,1539.5,73
20130101|2012-10-23 05:30,23,1540,1540.25,1538.5,1539.75,114
20130101|2012-10-23 06:00,23,1539.5,1539.75,1538,1539.5,265
20130101|2012-10-23 06:30,23,1539.75,1541.75,1538.75,1540.5,204
20130101|2012-10-23 07:00,23,1540.75,1540.75,1538.25,1538.25,172
20130101|2012-10-23 07:30,23,1538.5,1538.75,1533.75,1534,795
20130101|2012-10-23 08:00,23,1534,1536,1532.75,1535,986
20130101|2012-10-23 08:30,23,1535,1536.25,1532.25,1533,690
20130101|2012-10-23 09:00,23,1533,1537.75,1533,1536.5,850
20130101|2012-10-23 09:30,23,1536.25,1538.25,1531.25,1538.25,3249
20130101|2012-10-23 10:00,23,1538.25,1538.75,1533.75,1535,1714
20130101|2012-10-23 10:30,23,1535,1542,1535,1541.75,1744
20130101|2012-10-23 11:00,23,1542,1547,1542,1545.5,3056
20130101|2012-10-23 11:30,23,1545.75,1550,1545.25,1545.75,2098
20130101|2012-10-23 12:00,23,1546.25,1547.25,1544.75,1546.75,469
20130101|2012-10-23 12:30,23,1546.75,1549,1545.5,1547.5,1026
20130101|2012-10-23 13:00,23,1547.75,1554.75,1547.5,1552.25,1778
20130101|2012-10-23 13:30,23,1553,1557,1551.5,1556.5,2637
20130101|2012-10-23 17:00,24,1555.75,1557,1552.75,1554.5,270
20130101|2012-10-23 17:30,24,1554,1556.75,1553.25,1555,51
20130101|2012-10-23 18:00,24,1555.25,1557,1555,1556,47
20130101|2012-10-23 18:30,24,1556,1556,1553.75,1553.75,46
20130101|2012-10-23 19:00,24,1553.5,1555,1553.5,1555,59
20130101|2012-10-23 19:30,24,1555.25,1555.25,1551.75,1552.75,132
20130101|2012-10-23 20:00,24,1553,1558.5,1552.75,1558.25,509
20130101|2012-10-23 20:30,24,1558.5,1561,1557,1561,387
20130101|2012-10-23 21:00,24,1560,1560,1558.5,1559.75,236
20130101|2012-10-23 21:30,24,1559.5,1559.75,1556.75,1558,176
20130101|2012-10-23 22:00,24,1558,1559.25,1556.5,1557,165
20130101|2012-10-23 22:30,24,1557,1558,1557,1557.25,74
20130101|2012-10-23 23:00,24,1558,1558.25,1557.25,1557.5,16
20130101|2012-10-23 23:30,24,1558,1558,1557.25,1558,73
20130101|2012-10-24 00:00,24,1557.75,1557.75,1555.75,1555.75,46
20130101|2012-10-24 00:30,24,1556.5,1559.25,1556.25,1558,97
20130101|2012-10-24 01:00,24,1558,1558,1555.5,1556,68
20130101|2012-10-24 01:30,24,1556.25,1559,1555.5,1556.5,89
20130101|2012-10-24 02:00,24,1557.25,1560.25,1557.25,1558.5,244
20130101|2012-10-24 02:30,24,1558.75,1559.25,1557.5,1558.75,149
20130101|2012-10-24 03:00,24,1558.75,1560.25,1558.75,1558.75,208
20130101|2012-10-24 03:30,24,1558.75,1559.5,1558.75,1559,58
20130101|2012-10-24 04:00,24,1559.25,1559.25,1558.25,1559.25,191
20130101|2012-10-24 04:30,24,1559.25,1565,1559,1564.25,1084
20130101|2012-10-24 05:00,24,1564.5,1567.25,1563.5,1567,628
20130101|2012-10-24 05:30,24,1567,1568.25,1565,1565,617
20130101|2012-10-24 06:00,24,1566,1566,1564.5,1564.5,299
20130101|2012-10-24 06:30,24,1564.5,1566,1564.25,1565.25,188
20130101|2012-10-24 07:00,24,1565.25,1567,1564.5,1565.5,248
20130101|2012-10-24 07:30,24,1565.5,1565.75,1564.75,1565,236
20130101|2012-10-24 08:00,24,1565.5,1566.25,1561.25,1561.75,1095
20130101|2012-10-24 08:30,24,1562,1569,1561.5,1568,1177
20130101|2012-10-24 09:00,24,1568,1568,1565.5,1567,509
20130101|2012-10-24 09:30,24,1567,1571,1565.75,1569.25,5533
20130101|2012-10-24 10:00,24,1569.25,1577,1568.25,1569.5,8722
20130101|2012-10-24 10:30,24,1569.5,1570.25,1565.25,1567.5,3762
20130101|2012-10-24 11:00,24,1567.25,1570.5,1566.5,1568.5,1869
20130101|2012-10-24 11:30,24,1568.75,1570.25,1565.25,1566.25,1682
20130101|2012-10-24 12:00,24,1566.5,1569.25,1566,1569,854
20130101|2012-10-24 12:30,24,1568.75,1570.5,1566.5,1570,1885
20130101|2012-10-24 13:00,24,1569.75,1571.75,1568,1570,1849
20130101|2012-10-24 13:30,24,1569.75,1573,1569,1571.5,3674
20130101|2012-10-24 17:00,25,1571,1571.5,1569.75,1570.75,187
20130101|2012-10-24 17:30,25,1570.75,1571.25,1569,1569,32
20130101|2012-10-24 18:00,25,1569.5,1570,1568.75,1569.25,78
20130101|2012-10-24 18:30,25,1569.5,1569.5,1568.5,1569.5,62
20130101|2012-10-24 19:00,25,1569.5,1570.25,1568.75,1569,167
20130101|2012-10-24 19:30,25,1569,1569.75,1567,1567,161
20130101|2012-10-24 20:00,25,1567,1567.5,1562,1564.25,969
20130101|2012-10-24 20:30,25,1564.25,1565.25,1561.75,1564.5,445
20130101|2012-10-24 21:00,25,1564.25,1565.25,1563.75,1565.25,193
20130101|2012-10-24 21:30,25,1565.25,1565.5,1563.75,1564.25,110
20130101|2012-10-24 22:00,25,1564,1564.75,1563.5,1563.5,142
20130101|2012-10-24 22:30,25,1563.5,1564.5,1563.5,1564.25,60
20130101|2012-10-24 23:00,25,1564.5,1565.25,1563.75,1564.75,84
20130101|2012-10-24 23:30,25,1564.75,1566,1564.25,1565,62
20130101|2012-10-25 00:00,25,1565,1565.5,1564.5,1565,28
20130101|2012-10-25 00:30,25,1564.5,1569.75,1564.25,1567,383
20130101|2012-10-25 01:00,25,1567.25,1569.5,1566,1566.25,199
20130101|2012-10-25 01:30,25,1566.25,1566.25,1564,1564.5,349
20130101|2012-10-25 02:00,25,1564.25,1566.75,1564.25,1565.5,225
20130101|2012-10-25 02:30,25,1565.5,1569,1564,1568.75,553
20130101|2012-10-25 03:00,25,1568.25,1571.25,1568,1570.25,208
20130101|2012-10-25 03:30,25,1570.25,1575,1569.75,1574.5,763
20130101|2012-10-25 04:00,25,1575,1576,1573.75,1574.75,362
20130101|2012-10-25 04:30,25,1574.5,1575,1571,1573.5,609
20130101|2012-10-25 05:00,25,1573.75,1574.5,1568.75,1569.5,758
20130101|2012-10-25 05:30,25,1569.75,1571.75,1569.5,1570.5,272
20130101|2012-10-25 06:00,25,1571.5,1574.75,1571,1571.75,252
20130101|2012-10-25 06:30,25,1571.25,1572,1570.75,1571,92
20130101|2012-10-25 07:00,25,1570.75,1572.5,1570.25,1572.5,331
20130101|2012-10-25 07:30,25,1572.25,1572.25,1563.75,1564,1497
20130101|2012-10-25 08:00,25,1564,1570.75,1564,1570.5,765
20130101|2012-10-25 08:30,25,1570.5,1570.75,1566,1569,937
20130101|2012-10-25 09:00,25,1568.75,1571,1565.5,1568,983
20130101|2012-10-25 09:30,25,1568,1570,1563.25,1568.75,5210
20130101|2012-10-25 10:00,25,1568.25,1568.25,1561.25,1562.25,4337
20130101|2012-10-25 10:30,25,1562.5,1564.5,1558.75,1563.75,3113
20130101|2012-10-25 11:00,25,1564,1565.5,1561.25,1562.25,1758
20130101|2012-10-25 11:30,25,1562,1563.25,1561,1562.5,1217
20130101|2012-10-25 12:00,25,1562.5,1563.25,1559.5,1561.25,1315
20130101|2012-10-25 12:30,25,1561,1563,1559.5,1561.75,1616
20130101|2012-10-25 13:00,25,1562,1564.25,1561.5,1563.25,977
20130101|2012-10-25 13:30,25,1563,1566.75,1561.5,1566.5,3071
20130101|2012-10-25 17:00,26,1564,1566,1564,1565.75,192
20130101|2012-10-25 17:30,26,1565.75,1565.75,1565,1565.25,30
20130101|2012-10-25 18:00,26,1565.5,1565.75,1564.75,1564.75,23
20130101|2012-10-25 18:30,26,1565.5,1565.5,1560.5,1561,189
20130101|2012-10-25 19:00,26,1560.75,1562.25,1559.5,1560.5,109
20130101|2012-10-25 19:30,26,1560.5,1563,1560,1562.5,72
20130101|2012-10-25 20:00,26,1562.25,1563.75,1559,1559.5,381
20130101|2012-10-25 20:30,26,1560,1560.75,1559,1560.25,271
20130101|2012-10-25 21:00,26,1560.75,1562,1560,1561.5,177
20130101|2012-10-25 21:30,26,1561,1563.5,1560,1563,117
20130101|2012-10-25 22:00,26,1563,1563.25,1561.5,1562,133
20130101|2012-10-25 22:30,26,1561.25,1561.5,1560.5,1561,52
20130101|2012-10-25 23:00,26,1561,1561.75,1560.25,1561.75,43
20130101|2012-10-25 23:30,26,1561.75,1562,1560.25,1561,36
20130101|2012-10-26 00:00,26,1560.75,1562.75,1559.75,1562.25,80
20130101|2012-10-26 00:30,26,1562.75,1563,1556.5,1557.25,490
20130101|2012-10-26 01:00,26,1557.25,1559,1555,1557,692
20130101|2012-10-26 01:30,26,1556.25,1557.5,1555,1557.5,328
20130101|2012-10-26 02:00,26,1558,1558,1555,1555.75,253
20130101|2012-10-26 02:30,26,1556,1559.5,1555.25,1559.25,385
20130101|2012-10-26 03:00,26,1558.75,1559.75,1557.75,1559.5,117
20130101|2012-10-26 03:30,26,1559.5,1560,1557,1557.25,557
20130101|2012-10-26 04:00,26,1557.75,1559.5,1557.5,1558.5,277
20130101|2012-10-26 04:30,26,1559,1559.25,1558.5,1559,34
20130101|2012-10-26 05:00,26,1558.75,1560.25,1557.5,1557.5,121
20130101|2012-10-26 05:30,26,1558,1559,1556.5,1556.5,137
20130101|2012-10-26 06:00,26,1556.5,1558.5,1556.25,1558.25,207
20130101|2012-10-26 06:30,26,1558,1558.5,1556.5,1556.5,103
20130101|2012-10-26 07:00,26,1557,1561.25,1556.75,1560.5,508
20130101|2012-10-26 07:30,26,1561,1567.75,1559.75,1567.5,1109
20130101|2012-10-26 08:00,26,1567.5,1568.75,1562.5,1564,860
20130101|2012-10-26 08:30,26,1564,1566,1562,1562,1070
20130101|2012-10-26 09:00,26,1562,1563,1559.25,1560.5,758
20130101|2012-10-26 09:30,26,1560.75,1564,1556.75,1557.5,5077
20130101|2012-10-26 10:00,26,1557.25,1559,1553.75,1556.75,4542
20130101|2012-10-26 10:30,26,1556.75,1559.5,1555.25,1559.5,2098
20130101|2012-10-26 11:00,26,1559.5,1560.75,1557,1559.5,1907
20130101|2012-10-26 11:30,26,1559.5,1560.75,1558.25,1560.5,1686
20130101|2012-10-26 12:00,26,1560.25,1560.5,1558,1559.5,956
20130101|2012-10-26 12:30,26,1559,1563,1558.75,1562,2579
20130101|2012-10-26 13:00,26,1562.25,1563.25,1560.75,1563.25,1941
20130101|2012-10-26 13:30,26,1563.25,1565,1561.5,1563,5080
20130101|2012-10-28 17:00,29,1561.25,1563.5,1558.25,1558.25,493
20130101|2012-10-28 17:30,29,1559,1559,1556.5,1558.25,248
20130101|2012-10-28 18:00,29,1558.5,1558.5,1556.25,1556.75,156
20130101|2012-10-28 18:30,29,1556.5,1557.5,1556,1557,172
20130101|2012-10-28 19:00,29,1557.25,1557.5,1553.5,1554,365
20130101|2012-10-28 19:30,29,1554,1555,1552.5,1552.5,805
20130101|2012-10-28 20:00,29,1552.75,1553.75,1549.5,1550,1342
20130101|2012-10-28 20:30,29,1550.25,1550.5,1548,1549.5,722
20130101|2012-10-28 21:00,29,1550,1551.5,1549,1550.25,458
20130101|2012-10-28 21:30,29,1550.5,1551.25,1549,1551,233
20130101|2012-10-28 22:00,29,1551.25,1551.25,1548.5,1548.5,300
20130101|2012-10-28 22:30,29,1548.75,1549.75,1548.25,1549.25,73
20130101|2012-10-28 23:00,29,1549.75,1550,1549.25,1549.25,83
20130101|2012-10-28 23:30,29,1549.75,1550,1548.75,1549.5,133
20130101|2012-10-29 00:00,29,1549.75,1550,1549.25,1550,50
20130101|2012-10-29 00:30,29,1549.75,1550,1548.25,1549.5,187
20130101|2012-10-29 01:00,29,1549.75,1551,1549,1549,129
20130101|2012-10-29 01:30,29,1549.75,1550,1547.5,1547.75,216
20130101|2012-10-29 02:00,29,1547.5,1548.25,1544.75,1545,551
20130101|2012-10-29 02:30,29,1545,1547,1543.5,1546.5,883
20130101|2012-10-29 03:00,29,1547,1548.5,1546.75,1548.5,213
20130101|2012-10-29 03:30,29,1548.5,1549,1546.25,1546.5,294
20130101|2012-10-29 04:00,29,1547,1549,1545.25,1548,234
20130101|2012-10-29 04:30,29,1547.75,1550.5,1547,1549.5,419
20130101|2012-10-29 05:00,29,1549.75,1552.5,1548.75,1552,341
20130101|2012-10-29 05:30,29,1552,1552.25,1550.25,1550.5,296
20130101|2012-10-29 06:00,29,1550.5,1552.5,1550.5,1551.75,293
20130101|2012-10-29 06:30,29,1552,1552.25,1549.5,1549.75,273
20130101|2012-10-29 07:00,29,1550,1551.5,1548.5,1550,465
20130101|2012-10-29 07:30,29,1549.75,1550,1548.5,1549.5,349
20130101|2012-10-29 08:00,29,1549.5,1551,1549,1550,613
20130101|2012-10-29 08:30,29,1549.75,1550,1547.75,1548.5,729
20130101|2012-10-29 09:00,29,1548.25,1549.25,1544.25,1544.75,1307
20130101|2012-10-29 09:30,29,1544.75,1547.25,1534,1535,9848
20130101|2012-10-29 10:00,29,1534.75,1537.25,1531.75,1536.25,5582
20130101|2012-10-29 10:30,29,1536.25,1536.25,1532.5,1533.25,2951
20130101|2012-10-29 11:00,29,1533,1534.5,1526.25,1528.5,6307
20130101|2012-10-29 11:30,29,1528.75,1531.75,1526.75,1531.5,2751
20130101|2012-10-29 12:00,29,1531.5,1531.75,1528.5,1530.5,1207
20130101|2012-10-29 12:30,29,1530.25,1530.75,1529,1529.5,781
20130101|2012-10-29 13:00,29,1529.5,1534.25,1527.5,1532,3450
20130101|2012-10-29 13:30,29,1532,1534.5,1528.25,1528.5,4122
20130101|2012-10-29 17:00,30,1531,1535.25,1530.5,1535,660
20130101|2012-10-29 17:30,30,1535,1535,1531.75,1531.75,80
20130101|2012-10-29 18:00,30,1531.75,1533,1531.75,1532.25,79
20130101|2012-10-29 18:30,30,1532.5,1532.5,1530.75,1530.75,75
20130101|2012-10-29 19:00,30,1530.5,1531,1528.25,1529.25,427
20130101|2012-10-29 19:30,30,1529,1534.5,1528.25,1534.25,444
20130101|2012-10-29 20:00,30,1534.25,1535.5,1531.25,1532,1040
20130101|2012-10-29 20:30,30,1532.5,1533.5,1531.75,1532.75,175
20130101|2012-10-29 21:00,30,1532.5,1533.25,1531.75,1533.25,106
20130101|2012-10-29 21:30,30,1533.25,1535.25,1533,1533.5,353
20130101|2012-10-29 22:00,30,1533.5,1534.75,1532.75,1533.75,151
20130101|2012-10-29 22:30,30,1533.5,1533.5,1531.75,1532.5,134
20130101|2012-10-29 23:00,30,1532.75,1532.75,1531.75,1532.5,28
20130101|2012-10-29 23:30,30,1532.5,1532.75,1531.25,1531.75,53
20130101|2012-10-30 00:00,30,1531.75,1532.5,1531.25,1532.5,18
20130101|2012-10-30 00:30,30,1532.5,1535.5,1531.25,1534.25,649
20130101|2012-10-30 01:00,30,1534,1535,1531.75,1534.25,429
20130101|2012-10-30 01:30,30,1533.75,1537.75,1533.75,1537.25,682
20130101|2012-10-30 02:00,30,1537,1538.5,1536.5,1536.75,409
20130101|2012-10-30 02:30,30,1536.75,1538,1536,1537.5,200
20130101|2012-10-30 03:00,30,1537.5,1538,1536.5,1537.75,175
20130101|2012-10-30 03:30,30,1537.75,1538.25,1537.25,1537.5,171
20130101|2012-10-30 04:00,30,1537.75,1538,1533,1537,586
20130101|2012-10-30 04:30,30,1536.75,1537,1535,1536.75,179
20130101|2012-10-30 05:00,30,1537,1537.75,1536,1537.25,179
20130101|2012-10-30 05:30,30,1537.25,1538.5,1537,1538.5,134
20130101|2012-10-30 06:00,30,1538.5,1539,1537.25,1539,615
20130101|2012-10-30 06:30,30,1539,1539.5,1538.5,1538.75,547
20130101|2012-10-30 07:00,30,1538.75,1539.5,1535.75,1536.25,695
20130101|2012-10-30 07:30,30,1536.25,1537.25,1535.25,1536.75,758
20130101|2012-10-30 08:00,30,1537,1537.5,1535.5,1536.75,661
20130101|2012-10-30 08:30,30,1536.5,1538,1535.25,1538,1154
20130101|2012-10-30 09:00,30,1538,1541,1537.5,1541,2555
20130101|2012-10-30 09:30,30,1540.75,1546.5,1539,1542.75,10716
20130101|2012-10-30 10:00,30,1542.75,1550,1541.5,1547.5,7470
20130101|2012-10-30 10:30,30,1547.25,1549,1546.5,1548,3925
20130101|2012-10-30 11:00,30,1548,1551,1545.25,1546,5454
20130101|2012-10-30 11:30,30,1546.25,1546.25,1542.25,1544.75,3311
20130101|2012-10-30 12:00,30,1544.5,1544.75,1539.25,1540.75,3722
20130101|2012-10-30 12:30,30,1540.5,1542.75,1540,1541.25,1545
20130101|2012-10-30 13:00,30,1541.25,1542.25,1539.25,1540,1446
20130101|2012-10-30 13:30,30,1540,1540.5,1535.25,1535.25,4397
20130101|2012-10-30 17:00,31,1535,1537.5,1535,1536.5,449
20130101|2012-10-30 17:30,31,1536.5,1537.5,1536.25,1536.75,127
20130101|2012-10-30 18:00,31,1537,1537,1536.5,1537,166
20130101|2012-10-30 18:30,31,1536.75,1537.25,1536.25,1537,68
20130101|2012-10-30 19:00,31,1537.5,1539,1537.5,1537.5,207
20130101|2012-10-30 19:30,31,1537.5,1539.75,1537.5,1539.5,164
20130101|2012-10-30 20:00,31,1539.25,1542.25,1537.25,1541.75,662
20130101|2012-10-30 20:30,31,1542,1542,1539,1539.75,304
20130101|2012-10-30 21:00,31,1539.75,1543.25,1539.75,1543,224
20130101|2012-10-30 21:30,31,1543,1543.5,1541.75,1542.75,213
20130101|2012-10-30 22:00,31,1543,1545,1543,1544,378
20130101|2012-10-30 22:30,31,1544,1545,1544,1544.25,129
20130101|2012-10-30 23:00,31,1544.5,1544.75,1543,1543.25,79
20130101|2012-10-30 23:30,31,1543.25,1544.75,1543.25,1543.5,24
20130101|2012-10-31 00:00,31,1543.5,1544,1543.5,1543.75,10
20130101|2012-10-31 00:30,31,1544,1545.75,1544,1545.25,425
20130101|2012-10-31 01:00,31,1545.25,1545.75,1544,1544.75,161
20130101|2012-10-31 01:30,31,1545.25,1548,1544.75,1546,814
20130101|2012-10-31 02:00,31,1547.25,1548,1546.25,1546.5,162
20130101|2012-10-31 02:30,31,1546.5,1546.75,1546,1546.5,21
20130101|2012-10-31 03:00,31,1546.75,1548.75,1546.5,1548.25,286
20130101|2012-10-31 03:30,31,1548,1549,1548,1548.75,240
20130101|2012-10-31 04:00,31,1548.75,1549,1548.25,1548.75,141
20130101|2012-10-31 04:30,31,1548.5,1549,1547.5,1548,149
20130101|2012-10-31 05:00,31,1547.75,1548,1546.75,1546.75,247
20130101|2012-10-31 05:30,31,1546.75,1547,1545.25,1546,322
20130101|2012-10-31 06:00,31,1546,1546.75,1545,1546.25,199
20130101|2012-10-31 06:30,31,1546.5,1546.75,1543.75,1544.5,303
20130101|2012-10-31 07:00,31,1544,1544.5,1542,1542.25,575
20130101|2012-10-31 07:30,31,1543,1545.5,1542.5,1545,390
20130101|2012-10-31 08:00,31,1545,1545.75,1542,1543,700
20130101|2012-10-31 08:30,31,1543,1544.25,1541.5,1543,1052
20130101|2012-10-31 09:00,31,1543,1545.25,1540,1540,1990
20130101|2012-10-31 09:30,31,1540,1543.75,1536.5,1543.75,8800
20130101|2012-10-31 10:00,31,1543.75,1558.75,1543,1555.5,18384
20130101|2012-10-31 10:30,31,1555.5,1556.5,1551.75,1554.25,4862
20130101|2012-10-31 11:00,31,1554.25,1556,1551.75,1552.25,3123
20130101|2012-10-31 11:30,31,1552.25,1554.75,1551,1551.5,2351
20130101|2012-10-31 12:00,31,1551.5,1551.75,1549.25,1550.75,2801
20130101|2012-10-31 12:30,31,1550.75,1553.75,1550.5,1551,1827
20130101|2012-10-31 13:00,31,1551.25,1553.75,1551,1553,1543
20130101|2012-10-31 13:30,31,1553.25,1554,1546.25,1549.75,5830
20130101|2012-10-31 17:00,1,1549,1550.75,1548,1550.75,390
20130101|2012-10-31 17:30,1,1550.75,1552.5,1550.75,1552.5,209
20130101|2012-10-31 18:00,1,1552.25,1552.5,1550.5,1551,97
20130101|2012-10-31 18:30,1,1550.75,1551.75,1550.25,1551,44
20130101|2012-10-31 19:00,1,1551.25,1552.25,1551.25,1551.25,36
20130101|2012-10-31 19:30,1,1551.5,1551.75,1550.75,1551.75,24
20130101|2012-10-31 20:00,1,1551.75,1556.25,1551.5,1556,846
20130101|2012-10-31 20:30,1,1556,1556.75,1555.25,1555.25,199
20130101|2012-10-31 21:00,1,1555.5,1556,1553.25,1554.5,248
20130101|2012-10-31 21:30,1,1554.5,1560.5,1554.25,1560,1187
20130101|2012-10-31 22:00,1,1560,1562.75,1560,1561.75,1025
20130101|2012-10-31 22:30,1,1561.75,1562.5,1560.75,1561.25,132
20130101|2012-10-31 23:00,1,1560.75,1561.5,1560.25,1561,73
20130101|2012-10-31 23:30,1,1560.75,1561.5,1560.75,1561,81
20130101|2012-11-01 00:00,1,1561.25,1561.5,1561,1561,57
20130101|2012-11-01 00:30,1,1561.5,1564,1561,1563.75,600
20130101|2012-11-01 01:00,1,1563.75,1565.75,1563.5,1565.25,833
20130101|2012-11-01 01:30,1,1565.5,1568.5,1565,1567.75,1113
20130101|2012-11-01 02:00,1,1567.75,1568,1565,1565.5,205
20130101|2012-11-01 02:30,1,1566,1566.25,1565.5,1566,123
20130101|2012-11-01 03:00,1,1566.25,1568,1565,1565,425
20130101|2012-11-01 03:30,1,1565,1565,1563.5,1563.5,325
20130101|2012-11-01 04:00,1,1563.5,1564.5,1563,1563.25,283
20130101|2012-11-01 04:30,1,1563.25,1564,1562.75,1563.5,183
20130101|2012-11-01 05:00,1,1563.75,1566,1563.75,1566,192
20130101|2012-11-01 05:30,1,1566,1568.5,1565.5,1567.5,771
20130101|2012-11-01 06:00,1,1567.5,1569.5,1567,1568.5,886
20130101|2012-11-01 06:30,1,1568.5,1571.5,1567.25,1568.25,1672
20130101|2012-11-01 07:00,1,1568.25,1568.5,1565.5,1567.5,847
20130101|2012-11-01 07:30,1,1566.75,1569,1566.5,1567,498
20130101|2012-11-01 08:00,1,1567,1567.5,1563.5,1563.5,1165
20130101|2012-11-01 08:30,1,1563.5,1566.25,1563,1565.75,1614
20130101|2012-11-01 09:00,1,1566,1566.5,1560.75,1561.25,2683
20130101|2012-11-01 09:30,1,1561.5,1567,1561.25,1565.75,10296
20130101|2012-11-01 10:00,1,1566,1570.5,1564,1565.25,7961
20130101|2012-11-01 10:30,1,1565.5,1569.5,1565.25,1568.5,3569
20130101|2012-11-01 11:00,1,1568.75,1569.75,1565,1565,3048
20130101|2012-11-01 11:30,1,1565,1566,1563,1563,2694
20130101|2012-11-01 12:00,1,1563.25,1565.75,1562.5,1564.75,3384
20130101|2012-11-01 12:30,1,1564.75,1566,1561.5,1561.75,3339
20130101|2012-11-01 13:00,1,1562,1565.25,1561.75,1562.75,1462
20130101|2012-11-01 13:30,1,1562.75,1563.25,1558.25,1560.25,6488
20130101|2012-11-01 17:00,2,1558.5,1559,1554.5,1557,1064
20130101|2012-11-01 17:30,2,1556.75,1557,1553.75,1553.75,472
20130101|2012-11-01 18:00,2,1553.75,1558.75,1553.25,1558,308
20130101|2012-11-01 18:30,2,1558,1559.5,1557.5,1559.5,80
20130101|2012-11-01 19:00,2,1559.25,1560,1559,1559.5,151
20130101|2012-11-01 19:30,2,1559.25,1559.25,1556.25,1557,226
20130101|2012-11-01 20:00,2,1557.75,1558.75,1554,1556,521
20130101|2012-11-01 20:30,2,1556,1556.75,1554.5,1555.75,251
20130101|2012-11-01 21:00,2,1555.75,1556,1554,1555,114
20130101|2012-11-01 21:30,2,1554.5,1555.25,1551.5,1552.75,818
20130101|2012-11-01 22:00,2,1552.75,1555.25,1550.25,1550.25,762
20130101|2012-11-01 22:30,2,1550.5,1552,1550.25,1552,159
20130101|2012-11-01 23:00,2,1552,1552.5,1551.75,1551.75,45
20130101|2012-11-01 23:30,2,1552,1553,1552,1552.5,94
20130101|2012-11-02 00:00,2,1552,1552.75,1552,1552.25,41
20130101|2012-11-02 00:30,2,1552,1552.25,1546.5,1547.75,1343
20130101|2012-11-02 01:00,2,1547.5,1550.75,1546.75,1550.25,774
20130101|2012-11-02 01:30,2,1550.5,1552.5,1548.5,1549.5,490
20130101|2012-11-02 02:00,2,1549.5,1551,1548.5,1550.25,128
20130101|2012-11-02 02:30,2,1550,1552,1547.75,1548.5,546
20130101|2012-11-02 03:00,2,1548,1549,1547.25,1548,178
20130101|2012-11-02 03:30,2,1548,1549.25,1547.25,1549,350
20130101|2012-11-02 04:00,2,1548.5,1548.5,1545.5,1548,387
20130101|2012-11-02 04:30,2,1547.75,1550.75,1547.25,1550.25,343
20130101|2012-11-02 05:00,2,1550,1552.25,1549.25,1552,375
20130101|2012-11-02 05:30,2,1551.75,1552,1550,1550.25,184
20130101|2012-11-02 06:00,2,1550.75,1552,1550.25,1551.5,268
20130101|2012-11-02 06:30,2,1551,1551.75,1549.25,1549.25,258
20130101|2012-11-02 07:00,2,1549,1553,1549,1552.5,448
20130101|2012-11-02 07:30,2,1552.25,1554,1550,1550.75,1315
20130101|2012-11-02 08:00,2,1550.75,1550.75,1545.5,1546.25,1711
20130101|2012-11-02 08:30,2,1546.25,1547.75,1544.25,1545.75,2529
20130101|2012-11-02 09:00,2,1545.5,1546,1541.5,1543,2898
20130101|2012-11-02 09:30,2,1543.25,1543.5,1535.5,1537.25,15237
20130101|2012-11-02 10:00,2,1537.25,1541.75,1533.5,1539.25,8759
20130101|2012-11-02 10:30,2,1539,1542.75,1534.75,1537,6960
20130101|2012-11-02 11:00,2,1537,1539.5,1536.75,1537,2842
20130101|2012-11-02 11:30,2,1537.25,1539,1532.25,1532.75,4252
20130101|2012-11-02 12:00,2,1532.75,1535,1532.25,1533.5,2456
20130101|2012-11-02 12:30,2,1533.25,1533.75,1525.75,1526.75,8720
20130101|2012-11-02 13:00,2,1526.75,1533,1524.25,1530.25,5781
20130101|2012-11-02 13:30,2,1530.25,1532,1525.75,1525.75,6219
20130101|2012-11-04 17:00,5,1520.75,1522.25,1516.25,1518.75,2663
20130101|2012-11-04 17:30,5,1518.75,1520,1518.75,1518.75,181
20130101|2012-11-04 18:00,5,1518.75,1519.75,1517.5,1517.75,257
20130101|2012-11-04 18:30,5,1517.75,1518,1513.5,1516.5,766
20130101|2012-11-04 19:00,5,1516.5,1519.25,1516,1518.25,925
20130101|2012-11-04 19:30,5,1518.5,1523.75,1518,1523.25,1024
20130101|2012-11-04 20:00,5,1523.25,1523.25,1519.75,1521,456
20130101|2012-11-04 20:30,5,1520.75,1522.25,1516.25,1517.75,882
20130101|2012-11-04 21:00,5,1517.5,1519.5,1516.25,1517.25,500
20130101|2012-11-04 21:30,5,1517,1518,1516.5,1518,145
20130101|2012-11-04 22:00,5,1517.75,1519.25,1517.75,1517.75,68
20130101|2012-11-04 22:30,5,1517.75,1518.5,1517.5,1517.75,37
20130101|2012-11-04 23:00,5,1517.75,1517.75,1516,1517.25,134
20130101|2012-11-04 23:30,5,1517.25,1517.75,1508.25,1512.75,1675
20130101|2012-11-05 00:00,5,1512.75,1517,1512,1516.25,502
20130101|2012-11-05 00:30,5,1515.75,1518,1514.25,1518,551
20130101|2012-11-05 01:00,5,1517.75,1518.25,1516,1516,158
20130101|2012-11-05 01:30,5,1516.25,1518,1515.5,1517.25,295
20130101|2012-11-05 02:00,5,1517.5,1518.75,1516,1516.25,327
20130101|2012-11-05 02:30,5,1515.75,1516.75,1515.75,1516.25,267
20130101|2012-11-05 03:00,5,1516.25,1518,1516.25,1517,117
20130101|2012-11-05 03:30,5,1516.75,1518,1516,1517.5,220
20130101|2012-11-05 04:00,5,1517.25,1523.75,1517.25,1523.75,1258
20130101|2012-11-05 04:30,5,1523.75,1524.25,1520.25,1522.75,603
20130101|2012-11-05 05:00,5,1522.25,1523,1519.5,1522,455
20130101|2012-11-05 05:30,5,1522.25,1523.75,1517,1517.5,578
20130101|2012-11-05 06:00,5,1517.5,1519.75,1517.5,1518.75,278
20130101|2012-11-05 06:30,5,1519,1521.75,1517.5,1520,572
20130101|2012-11-05 07:00,5,1520,1520.25,1519,1519.25,331
20130101|2012-11-05 07:30,5,1519.75,1522,1515.5,1516,1937
20130101|2012-11-05 08:00,5,1516.75,1520.75,1516.25,1519.75,889
20130101|2012-11-05 08:30,5,1520,1520,1515.25,1516,1568
20130101|2012-11-05 09:00,5,1516.25,1519.75,1516,1518.25,1553
20130101|2012-11-05 09:30,5,1518,1523.75,1513.75,1514.25,9515
20130101|2012-11-05 10:00,5,1514.25,1517.5,1513,1514.5,4602
20130101|2012-11-05 10:30,5,1514.75,1517.5,1512.5,1516,3822
20130101|2012-11-05 11:00,5,1515.75,1518.75,1513.5,1513.75,2856
20130101|2012-11-05 11:30,5,1513.5,1514.5,1509,1509.75,3678
20130101|2012-11-05 12:00,5,1509.5,1512.25,1507.75,1508.25,4586
20130101|2012-11-05 12:30,5,1508,1510.75,1507,1507,3901
20130101|2012-11-05 13:00,5,1507,1510.25,1504.5,1505,3400
20130101|2012-11-05 13:30,5,1505,1508,1502,1502.25,6027
20130101|2012-11-05 17:00,6,1503,1508.75,1502.5,1506.25,788
20130101|2012-11-05 17:30,6,1506.25,1509.75,1505.5,1509.5,350
20130101|2012-11-05 18:00,6,1509.5,1511.5,1508.5,1510,591
20130101|2012-11-05 18:30,6,1510,1511.5,1510,1511.5,207
20130101|2012-11-05 19:00,6,1511.5,1513.5,1508.25,1512,1906
20130101|2012-11-05 19:30,6,1512,1516,1510.5,1515.25,663
20130101|2012-11-05 20:00,6,1515.25,1517,1514,1514.25,817
20130101|2012-11-05 20:30,6,1514.25,1514.5,1512.5,1514.25,259
20130101|2012-11-05 21:00,6,1514.25,1515,1513,1515,554
20130101|2012-11-05 21:30,6,1514.5,1515,1514.25,1514.5,107
20130101|2012-11-05 22:00,6,1514.5,1515,1514.25,1515,80
20130101|2012-11-05 22:30,6,1514.5,1515,1513.75,1513.75,28
20130101|2012-11-05 23:00,6,1513.75,1514.25,1513.25,1513.25,45
20130101|2012-11-05 23:30,6,1513.75,1520,1513.75,1519.25,1590
20130101|2012-11-06 00:00,6,1519.25,1521,1519,1521,1220
20130101|2012-11-06 00:30,6,1520.5,1521.25,1517.5,1517.5,498
20130101|2012-11-06 01:00,6,1517.5,1518.25,1516.75,1518,318
20130101|2012-11-06 01:30,6,1518,1518.25,1516.5,1517.25,277
20130101|2012-11-06 02:00,6,1517.75,1517.75,1515,1515.5,281
20130101|2012-11-06 02:30,6,1515.5,1516.75,1514.75,1514.75,155
20130101|2012-11-06 03:00,6,1514.75,1518.25,1514.75,1516.25,396
20130101|2012-11-06 03:30,6,1516.75,1517.5,1515.5,1515.5,196
20130101|2012-11-06 04:00,6,1516.25,1519,1516.25,1517.5,234
20130101|2012-11-06 04:30,6,1517.25,1517.25,1516,1517.25,140
20130101|2012-11-06 05:00,6,1517,1517.5,1515.25,1516,128
20130101|2012-11-06 05:30,6,1516,1518.5,1516,1517.5,377
20130101|2012-11-06 06:00,6,1517.75,1519,1515.25,1515.75,389
20130101|2012-11-06 06:30,6,1515.75,1516.25,1513.5,1515.25,542
20130101|2012-11-06 07:00,6,1515.25,1515.5,1512.5,1514.75,645
20130101|2012-11-06 07:30,6,1515,1517.25,1513.25,1513.25,507
20130101|2012-11-06 08:00,6,1513.5,1514.5,1512,1512.75,856
20130101|2012-11-06 08:30,6,1512.75,1515,1512,1514.25,999
20130101|2012-11-06 09:00,6,1514.5,1517.75,1514.25,1516,1763
20130101|2012-11-06 09:30,6,1516,1516.5,1511.5,1514.25,6969
20130101|2012-11-06 10:00,6,1514.25,1520,1513.5,1519,4147
20130101|2012-11-06 10:30,6,1519,1523,1517,1519,6636
20130101|2012-11-06 11:00,6,1519.25,1522,1516.5,1516.75,2949
20130101|2012-11-06 11:30,6,1516.75,1518.5,1514,1518.25,2741
20130101|2012-11-06 12:00,6,1518.25,1518.75,1514.75,1517.5,1942
20130101|2012-11-06 12:30,6,1517.5,1521,1517.25,1519.25,2211
20130101|2012-11-06 13:00,6,1519.5,1521.25,1516.5,1517.25,1831
20130101|2012-11-06 13:30,6,1517.5,1520,1513.75,1514,4345
20130101|2012-11-06 17:00,7,1516,1518,1516,1517.75,383
20130101|2012-11-06 17:30,7,1517.75,1518,1517,1517.75,88
20130101|2012-11-06 18:00,7,1517.75,1519,1516.5,1517.25,311
20130101|2012-11-06 18:30,7,1517,1519.5,1514,1519.25,594
20130101|2012-11-06 19:00,7,1519.5,1521.75,1516.25,1516.25,1202
20130101|2012-11-06 19:30,7,1516.5,1518.5,1513,1514.25,1367
20130101|2012-11-06 20:00,7,1514,1514.5,1512.25,1513.25,595
20130101|2012-11-06 20:30,7,1513.25,1517.25,1510,1515.75,1335
20130101|2012-11-06 21:00,7,1515.75,1518,1513.25,1517,336
20130101|2012-11-06 21:30,7,1517,1518.25,1516.25,1518,412
20130101|2012-11-06 22:00,7,1518,1520,1516.75,1516.75,277
20130101|2012-11-06 22:30,7,1517,1519.75,1517,1518.75,132
20130101|2012-11-06 23:00,7,1518.75,1519.5,1518.25,1518.5,52
20130101|2012-11-06 23:30,7,1518.25,1519.25,1513,1514.25,590
20130101|2012-11-07 00:00,7,1515,1516.25,1512.75,1515.75,293
20130101|2012-11-07 00:30,7,1516,1518.75,1513,1513,457
20130101|2012-11-07 01:00,7,1513.5,1517.75,1513,1516.5,246
20130101|2012-11-07 01:30,7,1516.75,1519.75,1516.25,1518.5,174
20130101|2012-11-07 02:00,7,1518,1518.25,1513.75,1515,156
20130101|2012-11-07 02:30,7,1515.25,1517,1513,1516.75,167
20130101|2012-11-07 03:00,7,1516.5,1517.5,1514.5,1514.5,184
20130101|2012-11-07 03:30,7,1514.75,1517.25,1514.5,1516.25,176
20130101|2012-11-07 04:00,7,1516.25,1517,1516,1516.5,86
20130101|2012-11-07 04:30,7,1516,1516,1513.5,1515.25,203
20130101|2012-11-07 05:00,7,1515.5,1515.5,1513.5,1515.5,119
20130101|2012-11-07 05:30,7,1515.5,1515.75,1514.5,1515,63
20130101|2012-11-07 06:00,7,1515,1515.25,1506.5,1506.5,1664
20130101|2012-11-07 06:30,7,1506.75,1509,1505,1505.5,1399
20130101|2012-11-07 07:00,7,1505.5,1509.5,1505,1508.75,1437
20130101|2012-11-07 07:30,7,1508.5,1509.5,1507.5,1509,410
20130101|2012-11-07 08:00,7,1509.25,1509.75,1506.5,1508,848
20130101|2012-11-07 08:30,7,1507.5,1507.75,1503.25,1505.75,2048
20130101|2012-11-07 09:00,7,1505.5,1506.25,1497.25,1499.5,6217
20130101|2012-11-07 09:30,7,1499.75,1517.5,1498.75,1511.25,17522
20130101|2012-11-07 10:00,7,1511,1514.5,1509.25,1511.5,5264
20130101|2012-11-07 10:30,7,1511.75,1512.75,1510,1510.25,2828
20130101|2012-11-07 11:00,7,1510.5,1511.25,1506,1506,3664
20130101|2012-11-07 11:30,7,1506.25,1510.25,1505.75,1508.5,2167
20130101|2012-11-07 12:00,7,1508.25,1510.5,1507.25,1507.25,2406
20130101|2012-11-07 12:30,7,1507.25,1509.25,1507,1508.5,2413
20130101|2012-11-07 13:00,7,1508.75,1509.5,1507.5,1507.75,1922
20130101|2012-11-07 13:30,7,1507.75,1508,1501.25,1508,7370
20130101|2012-11-07 17:00,8,1507,1508,1504.25,1507,683
20130101|2012-11-07 17:30,8,1507,1507.25,1505.25,1505.25,94
20130101|2012-11-07 18:00,8,1505.25,1505.75,1503,1504.5,260
20130101|2012-11-07 18:30,8,1504.5,1506,1503.25,1505.75,95
20130101|2012-11-07 19:00,8,1505.25,1508.25,1503.25,1507,357
20130101|2012-11-07 19:30,8,1507.25,1508.25,1505.25,1507.5,298
20130101|2012-11-07 20:00,8,1507.75,1509.5,1507.5,1507.5,319
20130101|2012-11-07 20:30,8,1507.5,1508,1504.25,1504.5,481
20130101|2012-11-07 21:00,8,1504.5,1504.5,1500.5,1502.75,938
20130101|2012-11-07 21:30,8,1502.5,1503,1501.75,1502,31
20130101|2012-11-07 22:00,8,1502.5,1502.75,1502,1502.75,18
20130101|2012-11-07 22:30,8,1502.75,1503,1502.25,1502.5,63
20130101|2012-11-07 23:00,8,1502.5,1503.5,1502.5,1503.5,29
20130101|2012-11-07 23:30,8,1503.5,1508.5,1503,1507.25,410
20130101|2012-11-08 00:00,8,1506.75,1507.5,1504.75,1506.75,133
20130101|2012-11-08 00:30,8,1506.5,1507.75,1504,1504.75,212
20130101|2012-11-08 01:00,8,1504.75,1507,1504.75,1505.5,172
20130101|2012-11-08 01:30,8,1505.5,1512.25,1505.5,1511.25,312
20130101|2012-11-08 02:00,8,1512,1512,1507.5,1510,247
20130101|2012-11-08 02:30,8,1510,1513.5,1507.75,1509.75,461
20130101|2012-11-08 03:00,8,1509.75,1510.5,1508.75,1509.25,215
20130101|2012-11-08 03:30,8,1509,1509.25,1506,1506.25,282
20130101|2012-11-08 04:00,8,1506.25,1508,1505,1507.5,264
20130101|2012-11-08 04:30,8,1507.25,1509.25,1506,1508.25,257
20130101|2012-11-08 05:00,8,1508.25,1509.5,1508,1508.75,51
20130101|2012-11-08 05:30,8,1508.75,1510,1507.75,1510,235
20130101|2012-11-08 06:00,8,1510,1511.75,1509.5,1510.5,438
20130101|2012-11-08 06:30,8,1510.5,1511.75,1509.75,1510.25,360
20130101|2012-11-08 07:00,8,1510,1511.5,1509.75,1510.5,448
20130101|2012-11-08 07:30,8,1511,1511,1505.5,1505.5,1431
20130101|2012-11-08 08:00,8,1505.5,1507.25,1502.75,1503.75,1722
20130101|2012-11-08 08:30,8,1504,1505.5,1503,1504.5,1041
20130101|2012-11-08 09:00,8,1504.25,1504.25,1500.5,1502.25,2442
20130101|2012-11-08 09:30,8,1502.5,1504.5,1497,1502.5,15116
20130101|2012-11-08 10:00,8,1502.75,1506.75,1502.25,1504.25,7296
20130101|2012-11-08 10:30,8,1504.25,1505.25,1501.5,1503.5,2751
20130101|2012-11-08 11:00,8,1503.25,1504.75,1496.5,1498.25,6537
20130101|2012-11-08 11:30,8,1498.5,1499.25,1497,1497.75,2525
20130101|2012-11-08 12:00,8,1497.5,1501.75,1497,1501,2642
20130101|2012-11-08 12:30,8,1501,1505,1500.5,1504.75,4399
20130101|2012-11-08 13:00,8,1505,1505,1498.25,1499,3884
20130101|2012-11-08 13:30,8,1498.5,1500.25,1495,1496.75,9670
20130101|2012-11-08 17:00,9,1494.5,1496,1494,1495,581
20130101|2012-11-08 17:30,9,1495.25,1496.25,1495,1495.25,372
20130101|2012-11-08 18:00,9,1495.25,1496.75,1495.25,1495.5,345
20130101|2012-11-08 18:30,9,1495.25,1495.5,1494.75,1495.5,157
20130101|2012-11-08 19:00,9,1495.5,1497.5,1494.75,1496.5,836
20130101|2012-11-08 19:30,9,1496.5,1496.5,1495,1495.25,132
20130101|2012-11-08 20:00,9,1495,1497.25,1494.25,1496.75,318
20130101|2012-11-08 20:30,9,1496.5,1499,1495.75,1496,410
20130101|2012-11-08 21:00,9,1495.75,1495.75,1493.5,1493.5,427
20130101|2012-11-08 21:30,9,1493.5,1494.25,1492.5,1492.75,348
20130101|2012-11-08 22:00,9,1492.25,1493,1492.25,1492.5,160
20130101|2012-11-08 22:30,9,1492.75,1494.25,1492.25,1494.25,164
20130101|2012-11-08 23:00,9,1494.25,1495,1493.5,1493.5,143
20130101|2012-11-08 23:30,9,1493.5,1494.5,1489,1491.25,1927
20130101|2012-11-09 00:00,9,1491.25,1491.75,1489.5,1491.25,204
20130101|2012-11-09 00:30,9,1491.25,1491.25,1488,1489,388
20130101|2012-11-09 01:00,9,1488.75,1490.25,1488.5,1490.25,274
20130101|2012-11-09 01:30,9,1490,1490.75,1489.25,1489.5,380
20130101|2012-11-09 02:00,9,1489.5,1492,1489.25,1492,664
20130101|2012-11-09 02:30,9,1491.75,1493,1490.75,1490.75,379
20130101|2012-11-09 03:00,9,1490.75,1493,1490.5,1493,270
20130101|2012-11-09 03:30,9,1493,1493,1491.75,1491.75,411
20130101|2012-11-09 04:00,9,1492.25,1492.75,1484,1487,1626
20130101|2012-11-09 04:30,9,1487,1488.5,1485.25,1486.25,236
20130101|2012-11-09 05:00,9,1486.25,1487.75,1484.5,1487.75,324
20130101|2012-11-09 05:30,9,1487.25,1491.25,1487,1490,582
20130101|2012-11-09 06:00,9,1490,1492,1484.25,1484.5,1215
20130101|2012-11-09 06:30,9,1484.5,1487.25,1482,1486.75,1035
20130101|2012-11-09 07:00,9,1487,1489,1484,1488,2061
20130101|2012-11-09 07:30,9,1488.25,1488.25,1463,1476.75,22362
20130101|2012-11-09 08:00,9,1476.5,1477,1467.5,1468.5,7670
20130101|2012-11-09 08:30,9,1468.25,1471.5,1466.5,1467.5,4736
20130101|2012-11-09 09:00,9,1467.25,1471.5,1465.75,1468,4184
20130101|2012-11-09 09:30,9,1468.25,1475.75,1466.75,1469.25,16764
20130101|2012-11-09 10:00,9,1469,1474,1468.75,1469.5,7327
20130101|2012-11-09 10:30,9,1469.25,1470,1461.5,1467.5,8748
20130101|2012-11-09 11:00,9,1467.5,1468.75,1463.25,1464.5,6419
20130101|2012-11-09 11:30,9,1464.5,1464.75,1460,1460.5,4824
20130101|2012-11-09 12:00,9,1460.5,1463.25,1454,1455.75,10867
20130101|2012-11-09 12:30,9,1455.5,1457,1451.75,1454.5,9956
20130101|2012-11-09 13:00,9,1454.75,1456.25,1452,1454.25,6020
20130101|2012-11-09 13:30,9,1454.25,1455,1450,1451.5,10207
20130101|2012-11-11 17:00,12,1448.25,1448.75,1437.5,1438,3810
20130101|2012-11-11 17:30,12,1438.25,1440.25,1437.75,1439,695
20130101|2012-11-11 18:00,12,1439.25,1440,1437.5,1437.5,502
20130101|2012-11-11 18:30,12,1437.25,1438.5,1436.25,1437.75,486
20130101|2012-11-11 19:00,12,1438,1438.75,1434,1434.5,2618
20130101|2012-11-11 19:30,12,1434.5,1434.75,1423.5,1426,3791
20130101|2012-11-11 20:00,12,1425.25,1428,1423.5,1426.25,1640
20130101|2012-11-11 20:30,12,1425.75,1428.75,1424.5,1428.75,1089
20130101|2012-11-11 21:00,12,1428.75,1431,1426.75,1429.5,861
20130101|2012-11-11 21:30,12,1430,1430,1426.25,1427.25,287
20130101|2012-11-11 22:00,12,1427.25,1428.75,1427,1428.25,170
20130101|2012-11-11 22:30,12,1428,1428.75,1427.25,1428.5,107
20130101|2012-11-11 23:00,12,1428.75,1430,1427,1427,362
20130101|2012-11-11 23:30,12,1427,1429.25,1424,1426,999
20130101|2012-11-12 00:00,12,1426,1428.25,1424.5,1425.75,532
20130101|2012-11-12 00:30,12,1425.5,1427.25,1424,1424.25,455
20130101|2012-11-12 01:00,12,1424.25,1427.5,1424.25,1427.25,290
20130101|2012-11-12 01:30,12,1427.25,1428,1425,1425,280
20130101|2012-11-12 02:00,12,1425.25,1425.25,1421.25,1423.75,1170
20130101|2012-11-12 02:30,12,1424.25,1425.75,1422.5,1424.5,916
20130101|2012-11-12 03:00,12,1424.25,1426,1423,1426,501
20130101|2012-11-12 03:30,12,1426,1428.5,1424.75,1427,541
20130101|2012-11-12 04:00,12,1426.5,1429.25,1426,1428.75,387
20130101|2012-11-12 04:30,12,1429,1429,1427.5,1428,297
20130101|2012-11-12 05:00,12,1428.25,1429,1427.75,1427.75,220
20130101|2012-11-12 05:30,12,1427.75,1427.75,1425,1427.25,630
20130101|2012-11-12 06:00,12,1427,1429,1427,1428,272
20130101|2012-11-12 06:30,12,1428,1429.5,1427.75,1429,473
20130101|2012-11-12 07:00,12,1429,1429.25,1426.75,1427,929
20130101|2012-11-12 07:30,12,1427.5,1427.5,1424.75,1425,1755
20130101|2012-11-12 08:00,12,1424.75,1425.5,1422,1424.75,3314
20130101|2012-11-12 08:30,12,1425,1425,1418.25,1418.5,4444
20130101|2012-11-12 09:00,12,1418.25,1418.5,1409,1409.75,10697
20130101|2012-11-12 09:30,12,1409.5,1419.75,1409.5,1413,16717
20130101|2012-11-12 10:00,12,1413,1413.75,1404.25,1405,14619
20130101|2012-11-12 10:30,12,1404.75,1407.5,1402,1407,10841
20130101|2012-11-12 11:00,12,1407,1409,1406,1407.25,5207
20130101|2012-11-12 11:30,12,1407.25,1407.25,1403.25,1404.75,3617
20130101|2012-11-12 12:00,12,1404.75,1413.5,1404.25,1412.25,3931
20130101|2012-11-12 12:30,12,1412,1412.25,1406,1407.75,4298
20130101|2012-11-12 13:00,12,1407.5,1413.25,1406,1413,3002
20130101|2012-11-12 13:30,12,1413.25,1416.5,1404.25,1405.25,7589
20130101|2012-11-12 17:00,13,1407,1414.5,1406.75,1412.5,1105
20130101|2012-11-12 17:30,13,1412.5,1414.5,1408.75,1409.25,592
20130101|2012-11-12 18:00,13,1409.5,1412.25,1409,1411.5,335
20130101|2012-11-12 18:30,13,1411.75,1412.75,1410,1411.5,380
20130101|2012-11-12 19:00,13,1411.25,1417.25,1411,1416.5,1947
20130101|2012-11-12 19:30,13,1416.5,1417.75,1413,1414.75,680
20130101|2012-11-12 20:00,13,1414.5,1417.5,1414,1415.5,350
20130101|2012-11-12 20:30,13,1415.75,1416,1413.75,1414,872
20130101|2012-11-12 21:00,13,1414.25,1414.75,1412,1412.5,428
20130101|2012-11-12 21:30,13,1412.25,1412.75,1411.5,1411.5,179
20130101|2012-11-12 22:00,13,1411.75,1412,1411.25,1411.75,107
20130101|2012-11-12 22:30,13,1411.5,1412.25,1409,1410,369
20130101|2012-11-12 23:00,13,1410.25,1410.25,1409,1409.75,53
20130101|2012-11-12 23:30,13,1410,1411.75,1406,1409,575
20130101|2012-11-13 00:00,13,1409.25,1409.75,1407.5,1408.75,371
20130101|2012-11-13 00:30,13,1409,1412.25,1408.5,1411,607
20130101|2012-11-13 01:00,13,1411,1411,1408.75,1409.25,183
20130101|2012-11-13 01:30,13,1409.25,1410.5,1409,1409.75,121
20130101|2012-11-13 02:00,13,1409.75,1411,1409.75,1410.5,431
20130101|2012-11-13 02:30,13,1410.5,1412.5,1409.75,1412.25,309
20130101|2012-11-13 03:00,13,1412.25,1416.5,1412.25,1415.5,1156
20130101|2012-11-13 03:30,13,1415.75,1416.5,1413.5,1415.25,216
20130101|2012-11-13 04:00,13,1415,1416,1411.75,1413.25,185
20130101|2012-11-13 04:30,13,1413.5,1415.5,1413.5,1415,166
20130101|2012-11-13 05:00,13,1415,1415.5,1414.5,1414.5,126
20130101|2012-11-13 05:30,13,1414.75,1416.75,1414,1414.75,590
20130101|2012-11-13 06:00,13,1414.75,1415.5,1412,1412.5,286
20130101|2012-11-13 06:30,13,1412.5,1412.75,1410.5,1410.75,302
20130101|2012-11-13 07:00,13,1410.5,1411.25,1406.75,1407.75,1150
20130101|2012-11-13 07:30,13,1407.75,1408,1405,1407,1272
20130101|2012-11-13 08:00,13,1406.75,1412,1405.5,1410.5,1392
20130101|2012-11-13 08:30,13,1410.5,1415,1410.5,1413.75,1912
20130101|2012-11-13 09:00,13,1414,1415,1410,1410.5,2034
20130101|2012-11-13 09:30,13,1410.25,1412.75,1401,1404.5,14838
20130101|2012-11-13 10:00,13,1404.75,1406.75,1399,1399.75,8154
20130101|2012-11-13 10:30,13,1399.5,1403,1396,1397,9793
20130101|2012-11-13 11:00,13,1396.75,1397.5,1392,1393.5,8890
20130101|2012-11-13 11:30,13,1393.5,1395.75,1391.25,1395.25,5494
20130101|2012-11-13 12:00,13,1395.25,1400.5,1393.25,1399,5255
20130101|2012-11-13 12:30,13,1399,1405.5,1397.5,1402.25,5627
20130101|2012-11-13 13:00,13,1402.25,1404.25,1400.5,1402.25,2480
20130101|2012-11-13 13:30,13,1402.25,1410,1402.25,1409.25,7362
20130101|2012-11-13 17:00,14,1407.5,1414.25,1407.25,1414,1247
20130101|2012-11-13 17:30,14,1414,1414.25,1412.5,1414.25,235
20130101|2012-11-13 18:00,14,1414.25,1414.5,1411.75,1412,408
20130101|2012-11-13 18:30,14,1412.25,1413.5,1411.5,1413.5,283
20130101|2012-11-13 19:00,14,1413.5,1415.25,1408.5,1412.25,1382
20130101|2012-11-13 19:30,14,1412,1415,1409.5,1412,665
20130101|2012-11-13 20:00,14,1412.25,1413.5,1410.25,1411.5,549
20130101|2012-11-13 20:30,14,1411.5,1419.75,1411.25,1414.25,3259
20130101|2012-11-13 21:00,14,1414.5,1424.25,1414,1419.25,2801
20130101|2012-11-13 21:30,14,1419.5,1421.75,1418,1418,777
20130101|2012-11-13 22:00,14,1418.25,1419.25,1418.25,1418.5,176
20130101|2012-11-13 22:30,14,1418.5,1418.5,1416.5,1418.25,212
20130101|2012-11-13 23:00,14,1418.5,1419,1418,1418.5,99
20130101|2012-11-13 23:30,14,1418.75,1421.5,1418.75,1420.75,198
20130101|2012-11-14 00:00,14,1420.5,1420.75,1419,1420,379
20130101|2012-11-14 00:30,14,1420,1425.75,1419.25,1424.25,1051
20130101|2012-11-14 01:00,14,1424.75,1424.75,1422,1422.25,400
20130101|2012-11-14 01:30,14,1422.25,1426,1422.25,1426,322
20130101|2012-11-14 02:00,14,1425.25,1428.5,1425.25,1426.25,1418
20130101|2012-11-14 02:30,14,1426.75,1426.75,1423,1424,378
20130101|2012-11-14 03:00,14,1424.25,1426.25,1424.25,1426,287
20130101|2012-11-14 03:30,14,1426,1426.25,1424.25,1424.25,372
20130101|2012-11-14 04:00,14,1424.5,1425.25,1420,1420.5,626
20130101|2012-11-14 04:30,14,1420.5,1421,1418.75,1420.5,560
20130101|2012-11-14 05:00,14,1420.5,1422.75,1419.5,1421,285
20130101|2012-11-14 05:30,14,1421,1421.75,1419.75,1421.75,316
20130101|2012-11-14 06:00,14,1422,1424.25,1420.5,1421.25,512
20130101|2012-11-14 06:30,14,1421.25,1421.5,1419.5,1420.5,364
20130101|2012-11-14 07:00,14,1420.5,1421,1417,1417.25,849
20130101|2012-11-14 07:30,14,1417.25,1420.5,1414.25,1420.25,3052
20130101|2012-11-14 08:00,14,1420.25,1428,1419.75,1423.75,5025
20130101|2012-11-14 08:30,14,1423.75,1427.25,1423.5,1425.5,1916
20130101|2012-11-14 09:00,14,1425.75,1428,1421.75,1421.75,2621
20130101|2012-11-14 09:30,14,1421.75,1424.75,1417,1421.25,12051
20130101|2012-11-14 10:00,14,1421,1424.5,1419.75,1421.25,3862
20130101|2012-11-14 10:30,14,1421.25,1424,1420.25,1421,3975
20130101|2012-11-14 11:00,14,1420.75,1422.25,1419,1421.75,3595
20130101|2012-11-14 11:30,14,1421.75,1422,1418.25,1419,2179
20130101|2012-11-14 12:00,14,1419,1420.5,1415.5,1418.5,4472
20130101|2012-11-14 12:30,14,1418.25,1422.5,1417.75,1419.25,2329
20130101|2012-11-14 13:00,14,1419.25,1421.5,1416.25,1417.5,2232
20130101|2012-11-14 13:30,14,1417.75,1421,1416.5,1419.75,4175
20130101|2012-11-14 17:00,15,1420,1424.25,1419,1422,672
20130101|2012-11-14 17:30,15,1422.5,1423.25,1421,1422.5,160
20130101|2012-11-14 18:00,15,1422.25,1423.75,1422,1422,107
20130101|2012-11-14 18:30,15,1421.75,1421.75,1419.75,1421,269
20130101|2012-11-14 19:00,15,1420.75,1424,1420.5,1423,555
20130101|2012-11-14 19:30,15,1423,1424.25,1420,1424,389
20130101|2012-11-14 20:00,15,1424,1427,1422.5,1425.5,632
20130101|2012-11-14 20:30,15,1425.25,1427.75,1425.25,1427.25,483
20130101|2012-11-14 21:00,15,1427.25,1427.5,1423,1425.75,713
20130101|2012-11-14 21:30,15,1425,1426,1424.5,1425.5,77
20130101|2012-11-14 22:00,15,1426,1426,1425,1425,177
20130101|2012-11-14 22:30,15,1425,1425,1424.5,1424.5,35
20130101|2012-11-14 23:00,15,1424.25,1424.75,1424,1424,75
20130101|2012-11-14 23:30,15,1424.5,1426,1418,1418.75,1728
20130101|2012-11-15 00:00,15,1418.75,1419.5,1414.5,1415.75,2032
20130101|2012-11-15 00:30,15,1415.75,1415.75,1408,1408.75,1624
20130101|2012-11-15 01:00,15,1408.75,1410,1408,1410,330
20130101|2012-11-15 01:30,15,1410,1413.75,1409.5,1412.75,315
20130101|2012-11-15 02:00,15,1412.25,1413,1411.5,1412,146
20130101|2012-11-15 02:30,15,1411.75,1413.75,1411.5,1413.75,282
20130101|2012-11-15 03:00,15,1414,1416.5,1413.25,1413.75,450
20130101|2012-11-15 03:30,15,1413.75,1414.75,1411.75,1413.25,281
20130101|2012-11-15 04:00,15,1413.25,1415.25,1413.25,1413.75,152
20130101|2012-11-15 04:30,15,1413.75,1414,1412.5,1412.75,153
20130101|2012-11-15 05:00,15,1412.75,1413,1412.25,1412.5,182
20130101|2012-11-15 05:30,15,1412.25,1412.5,1410.5,1412,267
20130101|2012-11-15 06:00,15,1412,1413,1411.25,1412.25,249
20130101|2012-11-15 06:30,15,1412.5,1412.75,1410.75,1412.75,208
20130101|2012-11-15 07:00,15,1412.75,1415,1411.75,1414.25,426
20130101|2012-11-15 07:30,15,1414,1416,1411.5,1414,1040
20130101|2012-11-15 08:00,15,1414,1416,1413.25,1413.5,1129
20130101|2012-11-15 08:30,15,1413.5,1415.5,1413,1413.5,703
20130101|2012-11-15 09:00,15,1413.5,1414.5,1410.5,1411.5,2242
20130101|2012-11-15 09:30,15,1411.5,1416.5,1408,1410,11164
20130101|2012-11-15 10:00,15,1410,1413.5,1407.75,1412.25,6183
20130101|2012-11-15 10:30,15,1412.25,1412.75,1409.25,1410.75,2983
20130101|2012-11-15 11:00,15,1411,1411.75,1404.25,1405.5,5198
20130101|2012-11-15 11:30,15,1405.5,1409.25,1404.5,1406,5397
20130101|2012-11-15 12:00,15,1406.25,1408.75,1405.25,1408.25,1314
20130101|2012-11-15 12:30,15,1408.5,1411.75,1406.5,1408,2749
20130101|2012-11-15 13:00,15,1407.75,1409.5,1405.75,1406.25,1766
20130101|2012-11-15 13:30,15,1406.25,1406.25,1401,1403.75,7308
20130101|2012-11-15 17:00,16,1403.25,1405.25,1400.5,1401.75,601
20130101|2012-11-15 17:30,16,1402,1403.25,1401,1401,132
20130101|2012-11-15 18:00,16,1401.25,1403.75,1401,1403.75,226
20130101|2012-11-15 18:30,16,1403.75,1406.25,1403.5,1404.75,255
20130101|2012-11-15 19:00,16,1405,1409.25,1403.75,1404.5,1433
20130101|2012-11-15 19:30,16,1404.25,1407,1401.75,1403.75,623
20130101|2012-11-15 20:00,16,1403.25,1403.25,1396.5,1399.25,1289
20130101|2012-11-15 20:30,16,1398.75,1402,1398.25,1398.25,397
20130101|2012-11-15 21:00,16,1398.25,1401.5,1398,1400,582
20130101|2012-11-15 21:30,16,1399.5,1400.75,1399,1400.75,220
20130101|2012-11-15 22:00,16,1400.25,1400.5,1398.5,1398.75,108
20130101|2012-11-15 22:30,16,1398.75,1399.25,1397,1398.25,243
20130101|2012-11-15 23:00,16,1398.25,1398.25,1396.25,1396.75,155
20130101|2012-11-15 23:30,16,1397,1398.75,1395,1397.75,1491
20130101|2012-11-16 00:00,16,1397.5,1398.25,1395.25,1395.75,252
20130101|2012-11-16 00:30,16,1396,1399,1396,1397.25,447
20130101|2012-11-16 01:00,16,1397.5,1398,1397.25,1397.5,94
20130101|2012-11-16 01:30,16,1397.5,1398,1396.75,1396.75,59
20130101|2012-11-16 02:00,16,1397,1397.25,1395.75,1395.75,171
20130101|2012-11-16 02:30,16,1395.75,1395.75,1393,1395,495
20130101|2012-11-16 03:00,16,1395,1395,1393,1393,797
20130101|2012-11-16 03:30,16,1393,1393,1383.25,1386,3306
20130101|2012-11-16 04:00,16,1385.75,1389,1385.25,1388.75,1116
20130101|2012-11-16 04:30,16,1388.75,1388.75,1386.25,1387.25,593
20130101|2012-11-16 05:00,16,1387.25,1387.25,1386.25,1386.5,418
20130101|2012-11-16 05:30,16,1386.5,1387.25,1382.75,1384.25,1043
20130101|2012-11-16 06:00,16,1384.25,1385.25,1380.25,1380.25,1605
20130101|2012-11-16 06:30,16,1380.25,1381.25,1377.5,1380.75,2317
20130101|2012-11-16 07:00,16,1380.25,1386.75,1379.25,1386.25,2518
20130101|2012-11-16 07:30,16,1386.25,1390,1385.5,1387.5,2485
20130101|2012-11-16 08:00,16,1387.5,1388.25,1381.5,1382.25,1860
20130101|2012-11-16 08:30,16,1382,1382.75,1376,1377.75,3355
20130101|2012-11-16 09:00,16,1377.25,1379.5,1375.75,1376,3875
20130101|2012-11-16 09:30,16,1376,1379.5,1375.25,1377.5,11337
20130101|2012-11-16 10:00,16,1377.5,1377.5,1372.25,1373.5,9575
20130101|2012-11-16 10:30,16,1373.25,1384.75,1373.25,1384,8856
20130101|2012-11-16 11:00,16,1383.75,1389.75,1383.75,1384.5,9829
20130101|2012-11-16 11:30,16,1384.5,1388,1383.5,1385,4193
20130101|2012-11-16 12:00,16,1384.75,1388,1383.5,1386.75,2708
20130101|2012-11-16 12:30,16,1386.75,1391.5,1386.75,1389.75,5815
20130101|2012-11-16 13:00,16,1389.5,1391,1384.5,1385,2967
20130101|2012-11-16 13:30,16,1384.75,1387.5,1381,1383.75,5801
20130101|2012-11-18 17:00,19,1386.75,1391,1385.5,1390.25,1243
20130101|2012-11-18 17:30,19,1390,1392.75,1390,1391.5,318
20130101|2012-11-18 18:00,19,1391.25,1393.5,1391,1393.5,574
20130101|2012-11-18 18:30,19,1393.25,1394,1391.25,1393,412
20130101|2012-11-18 19:00,19,1393.25,1400,1393,1395.75,2280
20130101|2012-11-18 19:30,19,1395.75,1400,1395.25,1399.5,1172
20130101|2012-11-18 20:00,19,1399.25,1400.25,1398.5,1399.5,486
20130101|2012-11-18 20:30,19,1399.5,1400.25,1394.5,1398.25,571
20130101|2012-11-18 21:00,19,1398.25,1398.25,1393.5,1395.5,335
20130101|2012-11-18 21:30,19,1395.5,1395.5,1394.5,1394.5,112
20130101|2012-11-18 22:00,19,1395,1397.5,1394.5,1396,127
20130101|2012-11-18 22:30,19,1396.5,1397,1395.5,1396.5,405
20130101|2012-11-18 23:00,19,1396.5,1397.25,1395.25,1397,629
20130101|2012-11-18 23:30,19,1396.75,1398,1395,1396.5,450
20130101|2012-11-19 00:00,19,1396.25,1399.25,1396,1399,572
20130101|2012-11-19 00:30,19,1399,1400.75,1398.25,1399.25,359
20130101|2012-11-19 01:00,19,1399.5,1401.5,1399,1400.5,431
20130101|2012-11-19 01:30,19,1400.25,1401,1390.75,1394,979
20130101|2012-11-19 02:00,19,1394.5,1395,1389.75,1394.5,1065
20130101|2012-11-19 02:30,19,1394.75,1396.75,1393.75,1395.5,615
20130101|2012-11-19 03:00,19,1395.75,1395.75,1394.75,1395,132
20130101|2012-11-19 03:30,19,1395.25,1396.25,1394.75,1395.75,139
20130101|2012-11-19 04:00,19,1395.75,1396.5,1395,1395.25,195
20130101|2012-11-19 04:30,19,1395,1397.25,1395,1396.75,230
20130101|2012-11-19 05:00,19,1397,1397.75,1395.75,1396.75,169
20130101|2012-11-19 05:30,19,1397,1397.25,1395.5,1397,283
20130101|2012-11-19 06:00,19,1397,1398,1396,1397.75,464
20130101|2012-11-19 06:30,19,1397.75,1398,1396.75,1397,398
20130101|2012-11-19 07:00,19,1397,1399.25,1396.5,1398.25,747
20130101|2012-11-19 07:30,19,1398.5,1399.25,1397,1397.75,606
20130101|2012-11-19 08:00,19,1397.75,1399.75,1394.5,1395,1473
20130101|2012-11-19 08:30,19,1395.25,1398.5,1395,1398,833
20130101|2012-11-19 09:00,19,1398,1398.75,1396.25,1397.25,2000
20130101|2012-11-19 09:30,19,1397.25,1402.75,1395.25,1397.75,12370
20130101|2012-11-19 10:00,19,1397.75,1401.75,1395.25,1397.25,7474
20130101|2012-11-19 10:30,19,1397.5,1398.75,1395.5,1396.75,2601
20130101|2012-11-19 11:00,19,1396.75,1397,1392.75,1393.75,4896
20130101|2012-11-19 11:30,19,1393.5,1395.75,1391.5,1395.25,3846
20130101|2012-11-19 12:00,19,1395,1396.5,1391.5,1392.5,2973
20130101|2012-11-19 12:30,19,1392.5,1394.75,1391.25,1392.5,2012
20130101|2012-11-19 13:00,19,1392.75,1396,1392.75,1395.5,1927
20130101|2012-11-19 13:30,19,1395.25,1396,1392.75,1396,3265
20130101|2012-11-19 17:00,20,1395.25,1398.75,1394.75,1398,467
20130101|2012-11-19 17:30,20,1398.25,1399.5,1398,1398.75,133
20130101|2012-11-19 18:00,20,1398,1398.5,1397,1397.5,118
20130101|2012-11-19 18:30,20,1397.75,1397.75,1396.75,1397.75,122
20130101|2012-11-19 19:00,20,1398,1399.25,1393.25,1394,945
20130101|2012-11-19 19:30,20,1394,1394.75,1391.75,1392.25,1365
20130101|2012-11-19 20:00,20,1392,1394.25,1392,1393.25,298
20130101|2012-11-19 20:30,20,1393.25,1393.5,1390.75,1392.25,639
20130101|2012-11-19 21:00,20,1392.25,1393.5,1391,1392.75,331
20130101|2012-11-19 21:30,20,1392.5,1393.75,1391.75,1392.5,290
20130101|2012-11-19 22:00,20,1392.25,1392.5,1391.25,1391.25,115
20130101|2012-11-19 22:30,20,1391.25,1392,1390.5,1391.5,139
20130101|2012-11-19 23:00,20,1391.5,1392.25,1391.5,1392.25,47
20130101|2012-11-19 23:30,20,1392.25,1393.5,1391.5,1393.25,288
20130101|2012-11-20 00:00,20,1393,1394.25,1390.5,1391,439
20130101|2012-11-20 00:30,20,1391,1392.75,1390.25,1391.25,338
20130101|2012-11-20 01:00,20,1390.75,1392.25,1390.75,1392.25,37
20130101|2012-11-20 01:30,20,1392.25,1393.25,1391.5,1392.25,79
20130101|2012-11-20 02:00,20,1392.25,1393.5,1391.75,1393.25,95
20130101|2012-11-20 02:30,20,1393.25,1393.25,1391.75,1392.5,211
20130101|2012-11-20 03:00,20,1392.25,1392.25,1390.25,1392,160
20130101|2012-11-20 03:30,20,1391.75,1393.5,1391.5,1393.5,171
20130101|2012-11-20 04:00,20,1393.5,1393.75,1392.5,1393,349
20130101|2012-11-20 04:30,20,1392.75,1395.75,1392.25,1395.75,862
20130101|2012-11-20 05:00,20,1395.75,1396,1394,1394,123
20130101|2012-11-20 05:30,20,1394,1394.75,1392.25,1392.5,378
20130101|2012-11-20 06:00,20,1392.5,1392.5,1386.25,1388.75,1843
20130101|2012-11-20 06:30,20,1388.5,1390.5,1387.5,1389,607
20130101|2012-11-20 07:00,20,1389.25,1389.5,1388.25,1388.5,410
20130101|2012-11-20 07:30,20,1389,1391.5,1386,1387.25,1174
20130101|2012-11-20 08:00,20,1387.25,1387.25,1382.25,1382.75,3432
20130101|2012-11-20 08:30,20,1383,1385.5,1380.75,1383.5,2784
20130101|2012-11-20 09:00,20,1383.75,1386.75,1383.5,1384.75,1369
20130101|2012-11-20 09:30,20,1384.25,1397.75,1382.75,1392.25,13876
20130101|2012-11-20 10:00,20,1392.25,1399.5,1391.25,1397.5,6271
20130101|2012-11-20 10:30,20,1397.5,1409,1397.5,1407,12323
20130101|2012-11-20 11:00,20,1407.25,1409.5,1404.5,1408.5,5539
20130101|2012-11-20 11:30,20,1408.25,1414,1407.75,1413,7041
20130101|2012-11-20 12:00,20,1412.75,1416,1410.75,1413,5658
20130101|2012-11-20 12:30,20,1412.75,1414.5,1411,1411,3211
20130101|2012-11-20 13:00,20,1411.25,1415.5,1410.75,1412.5,2229
20130101|2012-11-20 13:30,20,1412.25,1414.75,1411.25,1413.25,4013
20130101|2012-11-20 17:00,21,1412,1413.25,1411.25,1411.5,200
20130101|2012-11-20 17:30,21,1411.5,1411.75,1409.25,1410.5,175
20130101|2012-11-20 18:00,21,1411,1414,1410.5,1410.5,215
20130101|2012-11-20 18:30,21,1410.5,1410.5,1407,1408.25,593
20130101|2012-11-20 19:00,21,1408.5,1409.5,1404.5,1405.75,1226
20130101|2012-11-20 19:30,21,1406,1407.75,1405.75,1407,400
20130101|2012-11-20 20:00,21,1406.75,1407.5,1406.5,1407.25,152
20130101|2012-11-20 20:30,21,1407.25,1408,1407.25,1407.75,324
20130101|2012-11-20 21:00,21,1407.5,1408,1406.75,1407,232
20130101|2012-11-20 21:30,21,1407,1407.25,1405,1405,136
20130101|2012-11-20 22:00,21,1405.25,1405.25,1402.5,1403.75,469
20130101|2012-11-20 22:30,21,1403.75,1404.5,1403,1403.5,112
20130101|2012-11-20 23:00,21,1403.5,1403.75,1402,1402.5,188
20130101|2012-11-20 23:30,21,1402.5,1403,1399.75,1401.5,1532
20130101|2012-11-21 00:00,21,1401.5,1401.75,1399.25,1401.5,482
20130101|2012-11-21 00:30,21,1401.5,1404.5,1400.75,1403.25,398
20130101|2012-11-21 01:00,21,1403.5,1406.5,1403.5,1404.25,729
20130101|2012-11-21 01:30,21,1404.5,1406,1403.75,1405.75,623
20130101|2012-11-21 02:00,21,1405.25,1407,1403.5,1405.75,610
20130101|2012-11-21 02:30,21,1405.75,1407.75,1404,1407.75,1095
20130101|2012-11-21 03:00,21,1407.75,1407.75,1407,1407.75,160
20130101|2012-11-21 03:30,21,1407.75,1409.25,1407.5,1409.25,561
20130101|2012-11-21 04:00,21,1409.25,1409.25,1408.25,1409,427
20130101|2012-11-21 04:30,21,1409,1415.5,1408.5,1415.25,1445
20130101|2012-11-21 05:00,21,1415.5,1418.75,1415,1418.5,1175
20130101|2012-11-21 05:30,21,1418.5,1419,1417,1418.75,391
20130101|2012-11-21 06:00,21,1418.75,1424,1418.5,1421,2203
20130101|2012-11-21 06:30,21,1421,1421.5,1418,1419,675
20130101|2012-11-21 07:00,21,1419,1420.75,1418,1419,526
20130101|2012-11-21 07:30,21,1418.75,1421.25,1417.25,1420.5,1116
20130101|2012-11-21 08:00,21,1421,1422,1418.25,1419.25,1317
20130101|2012-11-21 08:30,21,1419.5,1419.75,1415.75,1416.5,1163
20130101|2012-11-21 09:00,21,1416.25,1421.75,1416.25,1420,1761
20130101|2012-11-21 09:30,21,1420,1420.25,1404,1405.5,13972
20130101|2012-11-21 10:00,21,1405.25,1410.5,1405.25,1410.25,4344
20130101|2012-11-21 10:30,21,1410.25,1411.5,1406.5,1407.5,3060
20130101|2012-11-21 11:00,21,1407.25,1412,1407,1410.25,2948
20130101|2012-11-21 11:30,21,1410.5,1410.5,1407.5,1407.5,2221
20130101|2012-11-21 12:00,21,1407.75,1408.75,1407,1407.5,954
20130101|2012-11-21 12:30,21,1407.75,1408.75,1405.75,1408.5,1399
20130101|2012-11-21 13:00,21,1408.25,1410.75,1407.75,1409.75,1653
20130101|2012-11-21 13:30,21,1409.75,1411.5,1406.75,1407.25,2911
20130101|2012-11-23 09:30,23,1422,1427,1418.5,1419,12060
20130101|2012-11-23 10:00,23,1419,1421.25,1415.75,1416.75,4240
20130101|2012-11-23 10:30,23,1416.5,1418,1414.5,1417,2746
20130101|2012-11-23 11:00,23,1417.25,1420.75,1416.75,1420.25,2655
20130101|2012-11-23 11:30,23,1420,1423.75,1415.75,1416.5,5611
20130101|2012-11-25 17:00,26,1419.75,1420.75,1416.75,1417.25,1045
20130101|2012-11-25 17:30,26,1417.25,1425.5,1417,1421,818
20130101|2012-11-25 18:00,26,1421,1425.75,1421,1425,512
20130101|2012-11-25 18:30,26,1425.25,1425.5,1423.25,1423.75,384
20130101|2012-11-25 19:00,26,1424.25,1424.5,1421.5,1422.75,657
20130101|2012-11-25 19:30,26,1423,1423.25,1421.5,1422.5,178
20130101|2012-11-25 20:00,26,1422.5,1423.75,1418.25,1420.5,705
20130101|2012-11-25 20:30,26,1420.5,1422.5,1420,1420.75,293
20130101|2012-11-25 21:00,26,1420.5,1422.5,1419.75,1422,669
20130101|2012-11-25 21:30,26,1422.5,1422.75,1421.25,1421.75,262
20130101|2012-11-25 22:00,26,1421.5,1423,1421.5,1423,112
20130101|2012-11-25 22:30,26,1423,1423.25,1422.5,1423,23
20130101|2012-11-25 23:00,26,1423,1423.5,1422.5,1422.5,40
20130101|2012-11-25 23:30,26,1422.75,1423.25,1419.75,1421.5,527
20130101|2012-11-26 00:00,26,1421.5,1424.25,1421,1424,185
20130101|2012-11-26 00:30,26,1423.5,1424.75,1423,1423.5,189
20130101|2012-11-26 01:00,26,1423.5,1424,1423,1423.75,174
20130101|2012-11-26 01:30,26,1423.5,1428.5,1423.5,1428.25,952
20130101|2012-11-26 02:00,26,1427.75,1428,1426.25,1426.25,255
20130101|2012-11-26 02:30,26,1426.25,1426.75,1424.25,1426.5,594
20130101|2012-11-26 03:00,26,1426.75,1426.75,1424.5,1425.25,200
20130101|2012-11-26 03:30,26,1425.25,1428,1424.75,1425.75,440
20130101|2012-11-26 04:00,26,1426,1426.5,1424.25,1425.5,305
20130101|2012-11-26 04:30,26,1425,1425.25,1424.25,1424.75,53
20130101|2012-11-26 05:00,26,1424.5,1426,1424.25,1425.25,216
20130101|2012-11-26 05:30,26,1425.25,1426.5,1425,1425.75,132
20130101|2012-11-26 06:00,26,1425.75,1428.5,1425,1428.5,540
20130101|2012-11-26 06:30,26,1428.5,1428.5,1425.5,1427.25,791
20130101|2012-11-26 07:00,26,1427.25,1428,1425.75,1427,620
20130101|2012-11-26 07:30,26,1427,1428,1426.5,1427.75,481
20130101|2012-11-26 08:00,26,1427.75,1431.75,1427.5,1431,2878
20130101|2012-11-26 08:30,26,1431,1435.5,1430.25,1432.75,4032
20130101|2012-11-26 09:00,26,1432.75,1435,1431.25,1432,2571
20130101|2012-11-26 09:30,26,1432,1433.75,1429.25,1431.5,7127
20130101|2012-11-26 10:00,26,1431.5,1432,1425,1425,8244
20130101|2012-11-26 10:30,26,1424.75,1426.25,1424.25,1426,3830
20130101|2012-11-26 11:00,26,1425.75,1426.5,1423.25,1423.5,2449
20130101|2012-11-26 11:30,26,1423.75,1424.5,1422,1424.25,3273
20130101|2012-11-26 12:00,26,1424.5,1424.5,1422.5,1423.5,2406
20130101|2012-11-26 12:30,26,1423.5,1426.5,1423,1424.75,2967
20130101|2012-11-26 13:00,26,1424.75,1427.5,1424.25,1424.75,1444
20130101|2012-11-26 13:30,26,1424.75,1427.25,1422.5,1425,4455
20130101|2012-11-26 17:00,27,1424.75,1427.75,1423,1427.75,509
20130101|2012-11-26 17:30,27,1427.75,1429.75,1427.5,1427.75,294
20130101|2012-11-26 18:00,27,1427.5,1428.5,1427.5,1428.25,138
20130101|2012-11-26 18:30,27,1428.5,1431.75,1428.25,1430.25,532
20130101|2012-11-26 19:00,27,1430,1438.75,1428.5,1438.25,2472
20130101|2012-11-26 19:30,27,1438.75,1440.5,1435.5,1436.5,1956
20130101|2012-11-26 20:00,27,1436.5,1439.25,1436,1436,809
20130101|2012-11-26 20:30,27,1436.25,1437.75,1436,1436.75,232
20130101|2012-11-26 21:00,27,1436.25,1436.5,1435.5,1436,281
20130101|2012-11-26 21:30,27,1436.5,1437,1435.5,1435.75,81
20130101|2012-11-26 22:00,27,1436.25,1438.75,1436,1437.25,166
20130101|2012-11-26 22:30,27,1437,1437.75,1436.75,1437.5,110
20130101|2012-11-26 23:00,27,1438,1438.75,1437.25,1437.5,134
20130101|2012-11-26 23:30,27,1437.25,1437.5,1435.25,1436.75,296
20130101|2012-11-27 00:00,27,1436.75,1437.25,1435.25,1436,107
20130101|2012-11-27 00:30,27,1435.75,1435.75,1432.5,1432.5,1017
20130101|2012-11-27 01:00,27,1432.5,1433.5,1432.5,1433,232
20130101|2012-11-27 01:30,27,1433,1434.5,1432.5,1434.5,210
20130101|2012-11-27 02:00,27,1434.75,1437.25,1434.25,1435.25,585
20130101|2012-11-27 02:30,27,1435,1436.75,1434.75,1436.25,478
20130101|2012-11-27 03:00,27,1436.5,1438.75,1435.5,1436.75,694
20130101|2012-11-27 03:30,27,1436.75,1437.25,1434.25,1434.75,784
20130101|2012-11-27 04:00,27,1434.75,1436.25,1434.75,1435.5,285
20130101|2012-11-27 04:30,27,1435.25,1436,1435,1436,269
20130101|2012-11-27 05:00,27,1435.75,1436.5,1435.75,1436.5,107
20130101|2012-11-27 05:30,27,1436.5,1437.5,1434,1434.75,735
20130101|2012-11-27 06:00,27,1435,1436,1434.25,1435.5,397
20130101|2012-11-27 06:30,27,1435.5,1436.75,1434.5,1434.75,272
20130101|2012-11-27 07:00,27,1434.75,1437.25,1434.5,1436.75,378
20130101|2012-11-27 07:30,27,1436.75,1438,1435.25,1436,605
20130101|2012-11-27 08:00,27,1436,1436.75,1435,1435.25,600
20130101|2012-11-27 08:30,27,1435.25,1439.75,1435.25,1439,1319
20130101|2012-11-27 09:00,27,1439.25,1441.75,1435.5,1437.5,5215
20130101|2012-11-27 09:30,27,1437.25,1446.5,1436.25,1444.5,14068
20130101|2012-11-27 10:00,27,1444.25,1445.5,1441,1443.25,4466
20130101|2012-11-27 10:30,27,1443.5,1447.5,1442,1445.5,5623
20130101|2012-11-27 11:00,27,1445.5,1445.75,1444,1444,3045
20130101|2012-11-27 11:30,27,1444.25,1447,1443.25,1446.5,2620
20130101|2012-11-27 12:00,27,1446.75,1448,1444.75,1444.75,3030
20130101|2012-11-27 12:30,27,1444.75,1446,1443.5,1444.25,2771
20130101|2012-11-27 13:00,27,1444.25,1449.5,1443.5,1449,6186
20130101|2012-11-27 13:30,27,1449.25,1451,1448,1450.25,6495
20130101|2012-11-27 17:00,28,1450.25,1456.75,1449,1449.75,1949
20130101|2012-11-27 17:30,28,1449.75,1451.25,1448.5,1450.5,285
20130101|2012-11-27 18:00,28,1450.5,1452.75,1448,1448.25,250
20130101|2012-11-27 18:30,28,1448,1450.75,1447.25,1448.75,331
20130101|2012-11-27 19:00,28,1448.75,1455.5,1447.5,1453.5,3066
20130101|2012-11-27 19:30,28,1453.5,1454,1450.75,1452,456
20130101|2012-11-27 20:00,28,1451.5,1452,1450.25,1450.75,237
20130101|2012-11-27 20:30,28,1451,1451.25,1449.5,1450.75,246
20130101|2012-11-27 21:00,28,1451,1451.5,1449.75,1450,338
20130101|2012-11-27 21:30,28,1450.25,1450.5,1449.5,1449.5,150
20130101|2012-11-27 22:00,28,1449.5,1450,1449,1450,116
20130101|2012-11-27 22:30,28,1449.5,1451,1449.5,1450.75,75
20130101|2012-11-27 23:00,28,1450.5,1451,1449.5,1449.5,156
20130101|2012-11-27 23:30,28,1449.5,1450.75,1448,1448,418
20130101|2012-11-28 00:00,28,1448,1448.25,1445.25,1445.5,863
20130101|2012-11-28 00:30,28,1445.5,1447.75,1445.25,1447.5,464
20130101|2012-11-28 01:00,28,1447.75,1448,1446.25,1447,338
20130101|2012-11-28 01:30,28,1447,1447.5,1446,1446,156
20130101|2012-11-28 02:00,28,1446.25,1447.75,1446.25,1446.5,231
20130101|2012-11-28 02:30,28,1446.5,1447,1445.75,1446.5,325
20130101|2012-11-28 03:00,28,1445.75,1446.75,1444,1444,721
20130101|2012-11-28 03:30,28,1443.75,1445.75,1443.5,1444.25,334
20130101|2012-11-28 04:00,28,1444.5,1446.5,1444.25,1446,217
20130101|2012-11-28 04:30,28,1445.5,1447,1444.25,1445,1080
20130101|2012-11-28 05:00,28,1445,1445.5,1442.75,1444.5,837
20130101|2012-11-28 05:30,28,1444,1445,1443,1443.5,171
20130101|2012-11-28 06:00,28,1443.25,1444.5,1443,1443.5,158
20130101|2012-11-28 06:30,28,1443.75,1445.25,1443.5,1444,346
20130101|2012-11-28 07:00,28,1444,1446,1444,1444.75,737
20130101|2012-11-28 07:30,28,1445,1445.25,1442.75,1443,1049
20130101|2012-11-28 08:00,28,1443.25,1445.25,1442,1442.75,1618
20130101|2012-11-28 08:30,28,1442.75,1443.5,1440,1443.25,2477
20130101|2012-11-28 09:00,28,1443.5,1446,1442,1445,1862
20130101|2012-11-28 09:30,28,1445,1449,1442.75,1445.5,14414
20130101|2012-11-28 10:00,28,1445.5,1451,1444.5,1448.5,6439
20130101|2012-11-28 10:30,28,1448.5,1449.75,1445,1445.5,2772
20130101|2012-11-28 11:00,28,1445.5,1447,1444.5,1445.5,2745
20130101|2012-11-28 11:30,28,1445.5,1447.5,1445,1447,1513
20130101|2012-11-28 12:00,28,1447.5,1449.75,1446.25,1448.5,1876
20130101|2012-11-28 12:30,28,1448.5,1449.5,1447.5,1449.25,1514
20130101|2012-11-28 13:00,28,1449,1451.25,1447.75,1447.75,2001
20130101|2012-11-28 13:30,28,1447.75,1450.25,1445,1446.5,4280
20130101|2012-11-28 17:00,29,1447,1447.75,1444,1444,653
20130101|2012-11-28 17:30,29,1444.25,1447.5,1444.25,1447.5,114
20130101|2012-11-28 18:00,29,1447.25,1449,1446.75,1447.75,218
20130101|2012-11-28 18:30,29,1448,1449.25,1447.5,1448.75,288
20130101|2012-11-28 19:00,29,1448.75,1449.75,1444.5,1446,1066
20130101|2012-11-28 19:30,29,1445.75,1446.5,1442,1445,571
20130101|2012-11-28 20:00,29,1445.5,1446,1443.75,1444.5,213
20130101|2012-11-28 20:30,29,1444.5,1445.5,1443,1445,159
20130101|2012-11-28 21:00,29,1444.75,1446,1444.5,1444.75,102
20130101|2012-11-28 21:30,29,1445.25,1448.25,1445,1447,123
20130101|2012-11-28 22:00,29,1447,1448.25,1446.75,1447.75,69
20130101|2012-11-28 22:30,29,1447.5,1448,1447.25,1447.75,19
20130101|2012-11-28 23:00,29,1447.75,1447.75,1446.75,1447.25,32
20130101|2012-11-28 23:30,29,1446.75,1450.5,1446,1449.25,704
20130101|2012-11-29 00:00,29,1449.5,1451.25,1449.25,1451,352
20130101|2012-11-29 00:30,29,1450.75,1452.5,1449.75,1450.5,519
20130101|2012-11-29 01:00,29,1451.25,1451.75,1450.75,1451,123
20130101|2012-11-29 01:30,29,1451,1453,1450.75,1452,363
20130101|2012-11-29 02:00,29,1452.5,1454.5,1452,1453.25,391
20130101|2012-11-29 02:30,29,1453.25,1454.25,1452.75,1454.25,109
20130101|2012-11-29 03:00,29,1454,1454.5,1453.5,1454,51
20130101|2012-11-29 03:30,29,1454,1454.5,1453.5,1454,249
20130101|2012-11-29 04:00,29,1453.75,1455,1453.5,1454.5,690
20130101|2012-11-29 04:30,29,1454.25,1455,1451.75,1454.5,494
20130101|2012-11-29 05:00,29,1454.25,1455.5,1453.5,1454.5,261
20130101|2012-11-29 05:30,29,1454.75,1455.5,1453.75,1455,474
20130101|2012-11-29 06:00,29,1455,1455.75,1454.5,1455.25,344
20130101|2012-11-29 06:30,29,1455.5,1458,1455.25,1458,1693
20130101|2012-11-29 07:00,29,1458,1460,1457,1458,2380
20130101|2012-11-29 07:30,29,1458,1458.75,1454.25,1456.5,1867
20130101|2012-11-29 08:00,29,1456.5,1457.5,1454.5,1454.75,894
20130101|2012-11-29 08:30,29,1454.75,1455.25,1452,1452.5,2164
20130101|2012-11-29 09:00,29,1453,1454,1452.25,1452.5,1023
20130101|2012-11-29 09:30,29,1452.75,1459.75,1452,1452.25,9103
20130101|2012-11-29 10:00,29,1452.5,1453.25,1447.25,1448,8986
20130101|2012-11-29 10:30,29,1448.25,1449,1443.75,1446.25,9068
20130101|2012-11-29 11:00,29,1446.25,1449,1444.5,1446.25,4051
20130101|2012-11-29 11:30,29,1446,1447.25,1441.25,1447.25,6019
20130101|2012-11-29 12:00,29,1447.25,1447.75,1445,1446.5,2032
20130101|2012-11-29 12:30,29,1446.5,1447.75,1445.5,1447,1003
20130101|2012-11-29 13:00,29,1447,1447.5,1444.25,1444.75,1234
20130101|2012-11-29 13:30,29,1444.75,1449.75,1444.5,1449,4309
20130101|2012-11-29 17:00,30,1448.5,1450,1447.25,1449.75,308
20130101|2012-11-29 17:30,30,1450,1452,1449.25,1450.75,365
20130101|2012-11-29 18:00,30,1451,1451.5,1447.5,1448.5,271
20130101|2012-11-29 18:30,30,1448.5,1449.5,1447,1448,119
20130101|2012-11-29 19:00,30,1447.5,1448.25,1442,1442.75,2248
20130101|2012-11-29 19:30,30,1442.75,1444.75,1442.75,1444.25,689
20130101|2012-11-29 20:00,30,1444.25,1445,1444.25,1444.5,223
20130101|2012-11-29 20:30,30,1444.5,1446.75,1444.5,1446,161
20130101|2012-11-29 21:00,30,1446,1447.75,1444,1444.25,470
20130101|2012-11-29 21:30,30,1445,1445,1444.25,1444.5,102
20130101|2012-11-29 22:00,30,1444.25,1445,1444,1444.25,138
20130101|2012-11-29 22:30,30,1444.5,1445.75,1444,1445.75,55
20130101|2012-11-29 23:00,30,1445.5,1445.5,1445,1445,22
20130101|2012-11-29 23:30,30,1445.25,1445.5,1442.5,1444.75,773
20130101|2012-11-30 00:00,30,1444.25,1445.5,1440.25,1440.75,1227
20130101|2012-11-30 00:30,30,1440.75,1442,1438.5,1441,1452
20130101|2012-11-30 01:00,30,1440.75,1441.25,1439,1439.5,205
20130101|2012-11-30 01:30,30,1439.5,1439.75,1435,1435.75,1394
20130101|2012-11-30 02:00,30,1436,1436.5,1433.5,1434.25,627
20130101|2012-11-30 02:30,30,1433.75,1436.5,1433.75,1435.75,393
20130101|2012-11-30 03:00,30,1435.75,1438.25,1435,1437.75,346
20130101|2012-11-30 03:30,30,1438.25,1438.25,1436.75,1437,258
20130101|2012-11-30 04:00,30,1437,1439.75,1435.75,1435.75,388
20130101|2012-11-30 04:30,30,1436,1437.75,1435.75,1436.5,139
20130101|2012-11-30 05:00,30,1436.75,1438.75,1436.5,1437.5,327
20130101|2012-11-30 05:30,30,1437.75,1439,1437.75,1438,160
20130101|2012-11-30 06:00,30,1437.5,1438,1436.75,1437.25,151
20130101|2012-11-30 06:30,30,1437,1437.25,1436,1436.25,257
20130101|2012-11-30 07:00,30,1436.25,1439.75,1435.75,1439.25,358
20130101|2012-11-30 07:30,30,1439,1439.25,1434.25,1434.75,850
20130101|2012-11-30 08:00,30,1434.75,1437,1433,1436.25,1067
20130101|2012-11-30 08:30,30,1436.5,1439.5,1436.25,1438.75,1129
20130101|2012-11-30 09:00,30,1438.5,1440,1437.25,1440,1165
20130101|2012-11-30 09:30,30,1440,1442,1432.25,1433.5,10166
20130101|2012-11-30 10:00,30,1433.5,1434.75,1430,1432.25,5254
20130101|2012-11-30 10:30,30,1432.25,1433.5,1429,1433,4223
20130101|2012-11-30 11:00,30,1433,1435.25,1430.5,1432.25,3169
20130101|2012-11-30 11:30,30,1432.25,1432.25,1430.25,1431.25,1905
20130101|2012-11-30 12:00,30,1431.5,1432.75,1430.5,1432,1255
20130101|2012-11-30 12:30,30,1432,1437,1431.5,1435.75,2202
20130101|2012-11-30 13:00,30,1435.75,1437,1434.25,1435.75,1890
20130101|2012-11-30 13:30,30,1436,1441,1434.75,1440.75,7709
20130101|2012-12-02 17:00,3,1443.75,1446,1442,1444.5,1627
20130101|2012-12-02 17:30,3,1444.75,1445,1443.75,1444.25,243
20130101|2012-12-02 18:00,3,1444.25,1444.75,1442.5,1443.75,207
20130101|2012-12-02 18:30,3,1443.5,1447.5,1442.25,1447,563
20130101|2012-12-02 19:00,3,1447,1455.5,1446.5,1454.75,3202
20130101|2012-12-02 19:30,3,1455,1462,1454.5,1460.75,4299
20130101|2012-12-02 20:00,3,1460.75,1461.5,1456.75,1457,699
20130101|2012-12-02 20:30,3,1457,1458.5,1456.75,1458,268
20130101|2012-12-02 21:00,3,1458,1460,1457,1459.25,370
20130101|2012-12-02 21:30,3,1459,1460,1459,1459.5,69
20130101|2012-12-02 22:00,3,1459.25,1460,1457.5,1457.5,73
20130101|2012-12-02 22:30,3,1457.5,1458.75,1457,1458.75,74
20130101|2012-12-02 23:00,3,1458.75,1459.25,1458,1458.5,58
20130101|2012-12-02 23:30,3,1459,1459.5,1457.5,1457.5,338
20130101|2012-12-03 00:00,3,1457.75,1459,1457.25,1459,390
20130101|2012-12-03 00:30,3,1459.25,1460.5,1458.5,1459.25,413
20130101|2012-12-03 01:00,3,1459,1460.5,1458.5,1460,161
20130101|2012-12-03 01:30,3,1460,1461,1459.25,1459.25,268
20130101|2012-12-03 02:00,3,1459.5,1459.75,1453.5,1454.5,1309
20130101|2012-12-03 02:30,3,1455,1456.5,1453.25,1454,796
20130101|2012-12-03 03:00,3,1454.25,1457,1454,1456.75,204
20130101|2012-12-03 03:30,3,1457,1457,1454,1455,281
20130101|2012-12-03 04:00,3,1454.5,1454.5,1453.25,1454.5,349
20130101|2012-12-03 04:30,3,1454.75,1455.25,1454.5,1454.75,187
20130101|2012-12-03 05:00,3,1454.75,1455.75,1454.75,1454.75,176
20130101|2012-12-03 05:30,3,1454.75,1455,1454.75,1454.75,281
20130101|2012-12-03 06:00,3,1454.75,1456,1454.5,1456,343
20130101|2012-12-03 06:30,3,1456,1456.75,1455.5,1456.25,434
20130101|2012-12-03 07:00,3,1456,1458,1456,1456.75,698
20130101|2012-12-03 07:30,3,1456.75,1458.25,1455.75,1456.5,870
20130101|2012-12-03 08:00,3,1456.75,1458.5,1455,1456,1058
20130101|2012-12-03 08:30,3,1456,1457.25,1455,1456.5,1248
20130101|2012-12-03 09:00,3,1456.5,1458,1455.75,1457.75,1591
20130101|2012-12-03 09:30,3,1457.75,1462.75,1451.25,1453.25,12550
20130101|2012-12-03 10:00,3,1453,1459,1451.25,1457.75,6564
20130101|2012-12-03 10:30,3,1458,1459.5,1457,1457.25,3360
20130101|2012-12-03 11:00,3,1457.25,1457.75,1454,1454,2620
20130101|2012-12-03 11:30,3,1454,1455.75,1447.5,1447.75,4445
20130101|2012-12-03 12:00,3,1447.5,1448,1444,1447.5,5129
20130101|2012-12-03 12:30,3,1447.5,1450.5,1446.25,1448,2528
20130101|2012-12-03 13:00,3,1448,1450.25,1447,1448.5,2179
20130101|2012-12-03 13:30,3,1448.25,1455.5,1447.75,1454.25,5957
20130101|2012-12-03 17:00,4,1453,1459.5,1451.25,1458.5,918
20130101|2012-12-03 17:30,4,1458.25,1458.5,1456.75,1457.25,122
20130101|2012-12-03 18:00,4,1457,1458,1456,1457.25,129
20130101|2012-12-03 18:30,4,1456.75,1458.5,1456,1458.25,327
20130101|2012-12-03 19:00,4,1458.25,1461,1455,1457,2016
20130101|2012-12-03 19:30,4,1456.75,1456.75,1453.25,1454.75,568
20130101|2012-12-03 20:00,4,1454.5,1455,1453.25,1453.5,206
20130101|2012-12-03 20:30,4,1453.75,1454.25,1451.25,1452.25,324
20130101|2012-12-03 21:00,4,1452,1452,1450,1451,403
20130101|2012-12-03 21:30,4,1451,1453,1450.75,1452.5,94
20130101|2012-12-03 22:00,4,1452.75,1453.5,1452.5,1453.5,31
20130101|2012-12-03 22:30,4,1453.5,1456.25,1452.25,1454.5,180
20130101|2012-12-03 23:00,4,1454.25,1455,1454.25,1454.75,35
20130101|2012-12-03 23:30,4,1454.5,1455.75,1453.75,1453.75,342
20130101|2012-12-04 00:00,4,1453.75,1456.75,1453.75,1456.5,184
20130101|2012-12-04 00:30,4,1456.25,1460,1456,1459.25,550
20130101|2012-12-04 01:00,4,1459.5,1459.5,1456.25,1456.5,249
20130101|2012-12-04 01:30,4,1456.5,1458,1456.5,1456.5,135
20130101|2012-12-04 02:00,4,1456.5,1457,1454,1455,166
20130101|2012-12-04 02:30,4,1454.25,1456.5,1454,1456.25,146
20130101|2012-12-04 03:00,4,1455.75,1456,1454.5,1455.25,78
20130101|2012-12-04 03:30,4,1455,1455.25,1452.5,1454,253
20130101|2012-12-04 04:00,4,1454.25,1456.5,1453.5,1455,453
20130101|2012-12-04 04:30,4,1455,1456,1454,1455.25,230
20130101|2012-12-04 05:00,4,1455.25,1456,1455,1455.5,185
20130101|2012-12-04 05:30,4,1455.25,1455.5,1455,1455.25,119
20130101|2012-12-04 06:00,4,1455.25,1455.25,1452.25,1452.75,377
20130101|2012-12-04 06:30,4,1452.75,1453,1450.5,1452,420
20130101|2012-12-04 07:00,4,1451.75,1453.25,1450.5,1452,390
20130101|2012-12-04 07:30,4,1452.25,1452.75,1448.5,1450.75,1348
20130101|2012-12-04 08:00,4,1451,1453,1450.5,1450.5,447
20130101|2012-12-04 08:30,4,1451,1451.25,1449,1449,753
20130101|2012-12-04 09:00,4,1449,1449.5,1443,1444,3816
20130101|2012-12-04 09:30,4,1443.75,1450.5,1443,1448.5,8116
20130101|2012-12-04 10:00,4,1448.25,1449,1445.25,1446.75,4197
20130101|2012-12-04 10:30,4,1446.75,1447.25,1442.25,1442.75,4533
20130101|2012-12-04 11:00,4,1442.5,1443.75,1437.25,1437.5,8262
20130101|2012-12-04 11:30,4,1437.5,1441,1436,1440.75,5194
20130101|2012-12-04 12:00,4,1441,1443.25,1440.75,1443.25,2694
20130101|2012-12-04 12:30,4,1443.25,1446.75,1442.5,1446.5,3127
20130101|2012-12-04 13:00,4,1446.5,1449,1445.5,1447.5,2907
20130101|2012-12-04 13:30,4,1447.25,1456.5,1446.25,1453.75,8199
20130101|2012-12-04 17:00,5,1455,1458.75,1453.5,1458,972
20130101|2012-12-04 17:30,5,1458,1464.75,1458,1463,1768
20130101|2012-12-04 18:00,5,1463,1463.5,1460.75,1461.25,322
20130101|2012-12-04 18:30,5,1461.5,1463.5,1459.25,1462.75,590
20130101|2012-12-04 19:00,5,1462.5,1464.75,1459.75,1461,845
20130101|2012-12-04 19:30,5,1460.75,1461.5,1458.25,1459.25,365
20130101|2012-12-04 20:00,5,1459.75,1461.25,1459.5,1461,184
20130101|2012-12-04 20:30,5,1461.5,1464.75,1461,1463,521
20130101|2012-12-04 21:00,5,1463.25,1463.25,1460.75,1463.25,223
20130101|2012-12-04 21:30,5,1463,1463.75,1462.75,1463.75,65
20130101|2012-12-04 22:00,5,1463.5,1464,1461,1461.5,308
20130101|2012-12-04 22:30,5,1461.5,1462.5,1461.25,1461.5,127
20130101|2012-12-04 23:00,5,1462,1462,1461.5,1461.5,11
20130101|2012-12-04 23:30,5,1462,1464,1462,1463.5,300
20130101|2012-12-05 00:00,5,1463,1464.25,1462.5,1463.5,150
20130101|2012-12-05 00:30,5,1463.5,1464.25,1462.5,1464,270
20130101|2012-12-05 01:00,5,1463.75,1464,1463.5,1463.5,94
20130101|2012-12-05 01:30,5,1463.5,1463.75,1460,1461.5,911
20130101|2012-12-05 02:00,5,1460.75,1464.5,1460.5,1463,553
20130101|2012-12-05 02:30,5,1463,1463.5,1462.25,1462.75,117
20130101|2012-12-05 03:00,5,1462.75,1464,1462.5,1462.75,448
20130101|2012-12-05 03:30,5,1462.75,1463.25,1462.75,1463.25,114
20130101|2012-12-05 04:00,5,1463,1464,1462.5,1463.5,126
20130101|2012-12-05 04:30,5,1463.75,1464.25,1463,1463.5,223
20130101|2012-12-05 05:00,5,1463.5,1467.5,1463.5,1464.75,1559
20130101|2012-12-05 05:30,5,1465.5,1466.25,1463,1463.75,299
20130101|2012-12-05 06:00,5,1463.5,1465.25,1463.5,1464.5,477
20130101|2012-12-05 06:30,5,1464.5,1465.25,1463.75,1464,208
20130101|2012-12-05 07:00,5,1464,1464,1462.5,1463.5,386
20130101|2012-12-05 07:30,5,1463.25,1463.75,1461.75,1463,761
20130101|2012-12-05 08:00,5,1463,1463,1461.75,1462,390
20130101|2012-12-05 08:30,5,1462,1463.25,1462,1462.25,805
20130101|2012-12-05 09:00,5,1462.5,1463.75,1461.75,1463,996
20130101|2012-12-05 09:30,5,1463.25,1473.5,1461,1470,15905
20130101|2012-12-05 10:00,5,1470,1476.75,1468.75,1475.25,9543
20130101|2012-12-05 10:30,5,1475.25,1478.75,1472.5,1474.5,8097
20130101|2012-12-05 11:00,5,1474.5,1476.75,1473.5,1473.75,3387
20130101|2012-12-05 11:30,5,1473.75,1474.75,1472.25,1474.5,2500
20130101|2012-12-05 12:00,5,1474.5,1477.75,1474.25,1476.25,2443
20130101|2012-12-05 12:30,5,1476.25,1476.5,1474.75,1476.25,1717
20130101|2012-12-05 13:00,5,1476.25,1479.25,1476,1477.5,4174
20130101|2012-12-05 13:30,5,1477.25,1479.75,1476.25,1479,6222
20130101|2012-12-05 17:00,6,1477.75,1487.5,1477.75,1485.75,3454
20130101|2012-12-05 17:30,6,1485.75,1488,1485,1487,612
20130101|2012-12-05 18:00,6,1487,1487.5,1484.5,1485,412
20130101|2012-12-05 18:30,6,1485,1486.25,1485,1486,366
20130101|2012-12-05 19:00,6,1486,1490.25,1484,1488.5,1751
20130101|2012-12-05 19:30,6,1488.5,1491,1488.5,1488.75,1049
20130101|2012-12-05 20:00,6,1489,1490,1487,1487.25,425
20130101|2012-12-05 20:30,6,1487.75,1491,1487.75,1490,763
20130101|2012-12-05 21:00,6,1490,1491,1489.5,1489.5,385
20130101|2012-12-05 21:30,6,1489.5,1489.75,1487,1487.75,525
20130101|2012-12-05 22:00,6,1487.75,1489,1487.75,1488.25,45
20130101|2012-12-05 22:30,6,1488.75,1489.75,1488.5,1489.25,112
20130101|2012-12-05 23:00,6,1489.5,1490,1489,1489.25,165
20130101|2012-12-05 23:30,6,1489.5,1489.75,1486.25,1486.75,497
20130101|2012-12-06 00:00,6,1487,1488.25,1485,1486.5,872
20130101|2012-12-06 00:30,6,1486.75,1487.75,1485.25,1487.25,396
20130101|2012-12-06 01:00,6,1487.5,1487.5,1485.75,1485.75,84
20130101|2012-12-06 01:30,6,1486,1488,1485.5,1487.75,256
20130101|2012-12-06 02:00,6,1488,1490.75,1487.75,1490.5,406
20130101|2012-12-06 02:30,6,1490.25,1491.5,1485.75,1487,1370
20130101|2012-12-06 03:00,6,1487,1487,1480.5,1482.5,1182
20130101|2012-12-06 03:30,6,1482.25,1488.25,1481.5,1486.5,558
20130101|2012-12-06 04:00,6,1486,1486.5,1483.25,1483.5,371
20130101|2012-12-06 04:30,6,1483.5,1485.25,1483.5,1484.25,194
20130101|2012-12-06 05:00,6,1484.25,1484.75,1483.5,1484.5,253
20130101|2012-12-06 05:30,6,1484.5,1484.75,1483,1483.75,261
20130101|2012-12-06 06:00,6,1483.5,1484.5,1483.25,1484,148
20130101|2012-12-06 06:30,6,1483.75,1484.25,1482.25,1482.25,348
20130101|2012-12-06 07:00,6,1482.75,1486,1481.25,1485.25,1017
20130101|2012-12-06 07:30,6,1485.25,1490.75,1485,1490.75,3759
20130101|2012-12-06 08:00,6,1490.5,1490.75,1488.75,1489,1584
20130101|2012-12-06 08:30,6,1489,1489.25,1485,1486.25,3202
20130101|2012-12-06 09:00,6,1486.25,1486.75,1480.75,1486,2683
20130101|2012-12-06 09:30,6,1486,1486,1477,1480,12497
20130101|2012-12-06 10:00,6,1479.75,1480.75,1473.25,1480.5,9458
20130101|2012-12-06 10:30,6,1480.5,1482,1477.25,1477.75,5322
20130101|2012-12-06 11:00,6,1477.75,1484,1476.75,1483,3996
20130101|2012-12-06 11:30,6,1483,1483.5,1480.5,1481.25,2355
20130101|2012-12-06 12:00,6,1481.5,1482.25,1479.75,1481.5,1874
20130101|2012-12-06 12:30,6,1481.25,1483,1481,1482.75,1755
20130101|2012-12-06 13:00,6,1483,1486,1482.75,1484.25,2979
20130101|2012-12-06 13:30,6,1484.5,1492.5,1483.5,1491.75,6981
20130101|2012-12-06 17:00,7,1490.75,1491,1487.5,1488,676
20130101|2012-12-06 17:30,7,1487.75,1488,1487.25,1487.25,110
20130101|2012-12-06 18:00,7,1487,1489.25,1486,1488.5,308
20130101|2012-12-06 18:30,7,1488.5,1489,1488,1488.25,121
20130101|2012-12-06 19:00,7,1488,1490.25,1485,1489.75,553
20130101|2012-12-06 19:30,7,1489.75,1490.75,1487.25,1488.5,208
20130101|2012-12-06 20:00,7,1488.5,1491.5,1488.5,1490.5,347
20130101|2012-12-06 20:30,7,1490.5,1492,1489.5,1490.75,473
20130101|2012-12-06 21:00,7,1491,1492,1489.75,1491,149
20130101|2012-12-06 21:30,7,1491.25,1491.75,1490.75,1491.5,54
20130101|2012-12-06 22:00,7,1491.5,1492.5,1491.5,1492.5,193
20130101|2012-12-06 22:30,7,1492.5,1493.5,1492,1493.5,313
20130101|2012-12-06 23:00,7,1493.25,1494,1492.5,1493.25,251
20130101|2012-12-06 23:30,7,1493.5,1495.25,1493,1495,785
20130101|2012-12-07 00:00,7,1495,1495.25,1493.5,1495,373
20130101|2012-12-07 00:30,7,1495,1497.5,1495,1497.25,998
20130101|2012-12-07 01:00,7,1497.25,1498.25,1496.25,1496.5,644
20130101|2012-12-07 01:30,7,1496.5,1496.5,1494.75,1494.75,406
20130101|2012-12-07 02:00,7,1495.5,1496.5,1494.5,1495,180
20130101|2012-12-07 02:30,7,1495,1495,1493.25,1494.25,389
20130101|2012-12-07 03:00,7,1494.5,1495,1493.5,1494.5,222
20130101|2012-12-07 03:30,7,1494.75,1495.5,1494.5,1494.5,289
20130101|2012-12-07 04:00,7,1494.75,1494.75,1493.75,1493.75,209
20130101|2012-12-07 04:30,7,1494,1495.5,1494,1495,354
20130101|2012-12-07 05:00,7,1495,1496.75,1495,1495.5,391
20130101|2012-12-07 05:30,7,1495.25,1496,1494,1494.25,200
20130101|2012-12-07 06:00,7,1494.25,1495.5,1494,1495.5,126
20130101|2012-12-07 06:30,7,1495.5,1495.5,1491.75,1492.25,520
20130101|2012-12-07 07:00,7,1492,1493,1489.5,1490,750
20130101|2012-12-07 07:30,7,1490.25,1491.25,1479,1484,5897
20130101|2012-12-07 08:00,7,1483.75,1484,1477.5,1482,4160
20130101|2012-12-07 08:30,7,1481.75,1482,1479.25,1480,2684
20130101|2012-12-07 09:00,7,1480,1482.25,1479.5,1480.5,1578
20130101|2012-12-07 09:30,7,1480.5,1483.75,1479,1481.25,8188
20130101|2012-12-07 10:00,7,1481.25,1482,1479.25,1480.5,4467
20130101|2012-12-07 10:30,7,1480.5,1485.5,1480,1484,5730
20130101|2012-12-07 11:00,7,1484,1493.5,1483.75,1489.75,12123
20130101|2012-12-07 11:30,7,1489.75,1490,1480.5,1481,7267
20130101|2012-12-07 12:00,7,1481,1482.25,1475.25,1476.25,5479
20130101|2012-12-07 12:30,7,1476,1478.25,1475.25,1475.25,2308
20130101|2012-12-07 13:00,7,1475.25,1482,1475,1476.5,4817
20130101|2012-12-07 13:30,7,1476.25,1477.75,1470,1472.25,8344
20130101|2012-12-09 17:00,10,1470,1471.5,1468.5,1468.5,1026
20130101|2012-12-09 17:30,10,1468.5,1468.75,1467.5,1468.25,189
20130101|2012-12-09 18:00,10,1468.5,1469.25,1468,1468.75,125
20130101|2012-12-09 18:30,10,1468.5,1468.75,1467.5,1468.75,211
20130101|2012-12-09 19:00,10,1468.75,1476.75,1468.5,1471.75,1919
20130101|2012-12-09 19:30,10,1471.5,1471.5,1465,1467.5,1264
20130101|2012-12-09 20:00,10,1467.25,1471.5,1466.25,1471.5,519
20130101|2012-12-09 20:30,10,1471.5,1474.25,1468.25,1470.25,941
20130101|2012-12-09 21:00,10,1470,1472,1469.75,1471,186
20130101|2012-12-09 21:30,10,1470.5,1471.5,1469.25,1470.5,63
20130101|2012-12-09 22:00,10,1470.75,1471.25,1470,1470.75,28
20130101|2012-12-09 22:30,10,1470.5,1471.25,1468.5,1468.5,82
20130101|2012-12-09 23:00,10,1468.5,1469.5,1467,1469.25,160
20130101|2012-12-09 23:30,10,1469.5,1470.75,1466.75,1468,524
20130101|2012-12-10 00:00,10,1467,1468.75,1466.5,1468,165
20130101|2012-12-10 00:30,10,1468.25,1470.25,1467.75,1468.75,302
20130101|2012-12-10 01:00,10,1469,1469.5,1468.5,1469,122
20130101|2012-12-10 01:30,10,1469,1469.5,1467.75,1468.5,199
20130101|2012-12-10 02:00,10,1468.25,1469.5,1468.25,1469.25,134
20130101|2012-12-10 02:30,10,1469.5,1474.25,1468.75,1473,383
20130101|2012-12-10 03:00,10,1473.25,1473.75,1473,1473,99
20130101|2012-12-10 03:30,10,1473.25,1473.25,1471,1471,81
20130101|2012-12-10 04:00,10,1470.75,1471,1470,1470.5,100
20130101|2012-12-10 04:30,10,1470.75,1473,1470.5,1473,115
20130101|2012-12-10 05:00,10,1473,1475,1472.75,1474.75,276
20130101|2012-12-10 05:30,10,1474.75,1475,1474,1474.75,289
20130101|2012-12-10 06:00,10,1474.75,1475,1473.25,1473.25,190
20130101|2012-12-10 06:30,10,1473.25,1474.75,1473,1473.75,311
20130101|2012-12-10 07:00,10,1473.75,1475.25,1473.25,1473.75,480
20130101|2012-12-10 07:30,10,1473.75,1474,1469,1469.25,1125
20130101|2012-12-10 08:00,10,1469.25,1469.25,1466.5,1467,1345
20130101|2012-12-10 08:30,10,1467.25,1468.25,1461.25,1464,4312
20130101|2012-12-10 09:00,10,1464,1465.5,1453,1455.5,6310
20130101|2012-12-10 09:30,10,1455.5,1462.5,1453.25,1461.25,10243
20130101|2012-12-10 10:00,10,1461,1463,1459.5,1462.5,4637
20130101|2012-12-10 10:30,10,1462.5,1471,1460.5,1467.25,9302
20130101|2012-12-10 11:00,10,1467.5,1469.5,1466.5,1469,3053
20130101|2012-12-10 11:30,10,1469,1473,1468,1472.5,3566
20130101|2012-12-10 12:00,10,1472.5,1472.5,1467,1467.25,2905
20130101|2012-12-10 12:30,10,1467.25,1470.75,1467,1469.25,1635
20130101|2012-12-10 13:00,10,1469.25,1474.25,1468,1473.5,2235
20130101|2012-12-10 13:30,10,1473.5,1477,1468.75,1475.5,7023
20130101|2012-12-10 17:00,11,1474.75,1476.75,1474.25,1474.5,341
20130101|2012-12-10 17:30,11,1474.75,1475.25,1473,1473.5,157
20130101|2012-12-10 18:00,11,1473.75,1474.75,1473,1473.25,68
20130101|2012-12-10 18:30,11,1473.75,1474.25,1472,1472.75,363
20130101|2012-12-10 19:00,11,1472.75,1478,1472.5,1475.25,922
20130101|2012-12-10 19:30,11,1475.25,1478.25,1474.5,1477.25,774
20130101|2012-12-10 20:00,11,1477.5,1478.25,1472.25,1472.25,1056
20130101|2012-12-10 20:30,11,1472.5,1474.25,1471.25,1472.25,493
20130101|2012-12-10 21:00,11,1472,1473.25,1471.75,1472.75,190
20130101|2012-12-10 21:30,11,1473,1473.75,1472.75,1473,57
20130101|2012-12-10 22:00,11,1472.75,1475.75,1472.25,1474.75,179
20130101|2012-12-10 22:30,11,1474.5,1476,1474.5,1474.5,46
20130101|2012-12-10 23:00,11,1474.5,1475.25,1472.75,1474,415
20130101|2012-12-10 23:30,11,1473.5,1476,1473,1475,230
20130101|2012-12-11 00:00,11,1475,1475.5,1473.25,1473.25,337
20130101|2012-12-11 00:30,11,1473.5,1474.75,1473.25,1473.75,378
20130101|2012-12-11 01:00,11,1473.25,1474.25,1472.75,1474.25,142
20130101|2012-12-11 01:30,11,1474.5,1478,1474,1476.5,675
20130101|2012-12-11 02:00,11,1477,1479,1476.5,1479,254
20130101|2012-12-11 02:30,11,1478.75,1479,1474.75,1476,541
20130101|2012-12-11 03:00,11,1476,1476.75,1475.5,1476.25,230
20130101|2012-12-11 03:30,11,1475.75,1476.25,1474,1476,357
20130101|2012-12-11 04:00,11,1475.5,1478.75,1475.5,1478,687
20130101|2012-12-11 04:30,11,1478,1480,1477.5,1478.5,695
20130101|2012-12-11 05:00,11,1478.75,1480,1478,1479.5,355
20130101|2012-12-11 05:30,11,1479.5,1479.5,1477.75,1477.75,174
20130101|2012-12-11 06:00,11,1478,1481,1478,1479.75,577
20130101|2012-12-11 06:30,11,1480.25,1480.5,1478.5,1479,392
20130101|2012-12-11 07:00,11,1479.5,1480.75,1478,1480,1951
20130101|2012-12-11 07:30,11,1480.25,1487.75,1466.25,1470,13842
20130101|2012-12-11 08:00,11,1470.25,1475.75,1466.75,1471,3569
20130101|2012-12-11 08:30,11,1471,1477.5,1470.75,1474.5,3450
20130101|2012-12-11 09:00,11,1474.5,1479.5,1474.5,1478,2678
20130101|2012-12-11 09:30,11,1478,1481.75,1470,1475.25,11485
20130101|2012-12-11 10:00,11,1475.25,1475.75,1468,1471.5,6906
20130101|2012-12-11 10:30,11,1471.25,1474,1468.75,1473.75,3455
20130101|2012-12-11 11:00,11,1473.5,1474.5,1471.75,1473,2011
20130101|2012-12-11 11:30,11,1473,1473,1464.25,1467,6843
20130101|2012-12-11 12:00,11,1467,1469.25,1465.25,1467.5,2698
20130101|2012-12-11 12:30,11,1467.75,1471.25,1465.75,1470.25,3534
20130101|2012-12-11 13:00,11,1470.25,1470.75,1468.5,1468.5,1859
20130101|2012-12-11 13:30,11,1468.75,1475.75,1467.75,1471,6403
20130101|2012-12-11 17:00,12,1473,1475,1471.25,1475,603
20130101|2012-12-11 17:30,12,1475,1475.5,1471,1472.25,345
20130101|2012-12-11 18:00,12,1471.75,1473.5,1471.75,1472.5,72
20130101|2012-12-11 18:30,12,1472.75,1473.25,1471,1471.25,135
20130101|2012-12-11 19:00,12,1470.75,1473.25,1469.25,1470.5,650
20130101|2012-12-11 19:30,12,1470.5,1471.75,1470,1471,246
20130101|2012-12-11 20:00,12,1471.25,1472.25,1470.5,1471,190
20130101|2012-12-11 20:30,12,1470.75,1471.75,1466.75,1467.5,404
20130101|2012-12-11 21:00,12,1467.25,1467.75,1461.25,1463.5,1799
20130101|2012-12-11 21:30,12,1463.75,1466,1463.25,1463.75,291
20130101|2012-12-11 22:00,12,1464,1465,1463.5,1464.25,179
20130101|2012-12-11 22:30,12,1464,1466.5,1464,1465.25,179
20130101|2012-12-11 23:00,12,1465.75,1467,1465,1465.75,105
20130101|2012-12-11 23:30,12,1465.5,1466.25,1461.75,1462.75,645
20130101|2012-12-12 00:00,12,1462.25,1463,1459.5,1459.5,873
20130101|2012-12-12 00:30,12,1459.25,1461.75,1457.25,1461.25,1290
20130101|2012-12-12 01:00,12,1461.25,1462.25,1459.75,1460.75,212
20130101|2012-12-12 01:30,12,1460.5,1462.5,1459.75,1461.75,255
20130101|2012-12-12 02:00,12,1461.5,1465.5,1460.5,1465,461
20130101|2012-12-12 02:30,12,1465.25,1465.25,1461.5,1464.5,272
20130101|2012-12-12 03:00,12,1464.25,1465,1462.5,1463,155
20130101|2012-12-12 03:30,12,1462.75,1464.25,1460.75,1462.25,254
20130101|2012-12-12 04:00,12,1461.5,1462,1460.75,1460.75,126
20130101|2012-12-12 04:30,12,1460.75,1465,1460.75,1461.5,405
20130101|2012-12-12 05:00,12,1461.5,1463.25,1460,1462.5,251
20130101|2012-12-12 05:30,12,1462.5,1464.25,1462.5,1464.25,77
20130101|2012-12-12 06:00,12,1464,1464,1462.75,1463.25,158
20130101|2012-12-12 06:30,12,1463.5,1463.75,1461,1462.5,548
20130101|2012-12-12 07:00,12,1462.5,1463.5,1459.75,1463.25,978
20130101|2012-12-12 07:30,12,1463.25,1466,1461.5,1464.25,1083
20130101|2012-12-12 08:00,12,1464.25,1464.75,1463.25,1464.75,359
20130101|2012-12-12 08:30,12,1464.5,1468,1463.75,1467.25,1617
20130101|2012-12-12 09:00,12,1467.25,1469,1466.75,1467.75,1035
20130101|2012-12-12 09:30,12,1468,1471,1465,1469.25,10345
20130101|2012-12-12 10:00,12,1469.25,1469.5,1461.5,1465.25,9201
20130101|2012-12-12 10:30,12,1465,1476.75,1464.75,1473.75,12902
20130101|2012-12-12 11:00,12,1474,1475.25,1470.75,1473,3193
20130101|2012-12-12 11:30,12,1472.75,1475.75,1472,1473.75,3232
20130101|2012-12-12 12:00,12,1473.75,1477.25,1473.5,1475.5,2747
20130101|2012-12-12 12:30,12,1475.5,1478.75,1475,1476.25,3597
20130101|2012-12-12 13:00,12,1476.25,1477.75,1474,1475.5,2016
20130101|2012-12-12 13:30,12,1475.75,1477,1472.75,1473.5,2653
20130101|2012-12-12 17:00,13,1471.25,1473.25,1470.5,1472.75,340
20130101|2012-12-12 17:30,13,1472.5,1473.5,1472.25,1473.25,56
20130101|2012-12-12 18:00,13,1473,1474.5,1472.75,1474,113
20130101|2012-12-12 18:30,13,1473.75,1474.25,1470.75,1471.5,154
20130101|2012-12-12 19:00,13,1471.5,1472.75,1469.5,1469.75,448
20130101|2012-12-12 19:30,13,1469.5,1470.5,1465,1466,726
20130101|2012-12-12 20:00,13,1465.75,1468,1465.5,1468,161
20130101|2012-12-12 20:30,13,1467.75,1469.25,1467,1467,298
20130101|2012-12-12 21:00,13,1467,1468.25,1467,1467.25,211
20130101|2012-12-12 21:30,13,1467.25,1468,1467,1468,75
20130101|2012-12-12 22:00,13,1468,1468.25,1467.5,1468,33
20130101|2012-12-12 22:30,13,1468.5,1468.5,1467.75,1468.5,27
20130101|2012-12-12 23:00,13,1468.5,1468.75,1467.5,1467.75,54
20130101|2012-12-12 23:30,13,1467.75,1469.25,1467.25,1469,237
20130101|2012-12-13 00:00,13,1469.25,1470,1468,1468.25,170
20130101|2012-12-13 00:30,13,1469,1469.25,1467.5,1468,115
20130101|2012-12-13 01:00,13,1468,1469.5,1468,1469,107
20130101|2012-12-13 01:30,13,1469,1470.5,1468.75,1470,469
20130101|2012-12-13 02:00,13,1470,1470.5,1470,1470.25,93
20130101|2012-12-13 02:30,13,1470.5,1470.5,1469.5,1470.25,134
20130101|2012-12-13 03:00,13,1470.25,1470.75,1469.75,1470.5,76
20130101|2012-12-13 03:30,13,1470.75,1472,1469.25,1472,291
20130101|2012-12-13 04:00,13,1472,1473.75,1471.25,1472.25,658
20130101|2012-12-13 04:30,13,1472.25,1473.75,1471.25,1473.75,234
20130101|2012-12-13 05:00,13,1473.75,1475.75,1473.75,1475.25,573
20130101|2012-12-13 05:30,13,1474.5,1475,1472,1472.5,205
20130101|2012-12-13 06:00,13,1472,1474.25,1472,1474,159
20130101|2012-12-13 06:30,13,1473.5,1474.25,1472.5,1472.75,333
20130101|2012-12-13 07:00,13,1472.5,1474,1472.25,1473.25,226
20130101|2012-12-13 07:30,13,1473.5,1483.75,1473.5,1482,4773
20130101|2012-12-13 08:00,13,1482,1482.25,1479.75,1481.5,1134
20130101|2012-12-13 08:30,13,1481.5,1487,1481.25,1486.25,2309
20130101|2012-12-13 09:00,13,1486,1489,1484.5,1486.5,3822
20130101|2012-12-13 09:30,13,1486.5,1490,1485.25,1486.25,8247
20130101|2012-12-13 10:00,13,1486.5,1487,1480,1482,6578
20130101|2012-12-13 10:30,13,1482,1486,1481,1484.25,5491
20130101|2012-12-13 11:00,13,1484.25,1485.25,1477.5,1478.25,3881
20130101|2012-12-13 11:30,13,1478,1479.75,1475.25,1479.25,5388
20130101|2012-12-13 12:00,13,1479.25,1480,1476,1479.75,1951
20130101|2012-12-13 12:30,13,1479.75,1482.75,1479,1480.5,2893
20130101|2012-12-13 13:00,13,1480.5,1483,1476.5,1479,2724
20130101|2012-12-13 13:30,13,1479,1479.75,1475.75,1477,5300
20130101|2012-12-13 17:00,14,1475.5,1477.75,1474.25,1477.25,740
20130101|2012-12-13 17:30,14,1477.25,1479.75,1477.25,1478.5,310
20130101|2012-12-13 18:00,14,1478.5,1478.75,1478,1478.25,52
20130101|2012-12-13 18:30,14,1478.25,1478.75,1476.25,1476.25,121
20130101|2012-12-13 19:00,14,1476,1478.25,1475,1478,377
20130101|2012-12-13 19:30,14,1478.5,1484,1478.25,1483.5,626
20130101|2012-12-13 20:00,14,1483.25,1484,1482.5,1483,151
20130101|2012-12-13 20:30,14,1483.5,1485,1483.5,1484.75,388
20130101|2012-12-13 21:00,14,1484.75,1484.75,1482.75,1484.5,126
20130101|2012-12-13 21:30,14,1484.5,1484.75,1482.25,1483,170
20130101|2012-12-13 22:00,14,1482.75,1483.75,1482.75,1483.75,36
20130101|2012-12-13 22:30,14,1484,1484,1480.5,1483.25,393
20130101|2012-12-13 23:00,14,1483.5,1487.25,1483.25,1487.25,460
20130101|2012-12-13 23:30,14,1487,1487.75,1486,1486.75,444
20130101|2012-12-14 00:00,14,1487,1488.5,1486.5,1488,287
20130101|2012-12-14 00:30,14,1488.5,1491.75,1488,1489.75,813
20130101|2012-12-14 01:00,14,1490.5,1491,1489.25,1489.75,227
20130101|2012-12-14 01:30,14,1489.5,1490.75,1488,1489.5,558
20130101|2012-12-14 02:00,14,1489.75,1492,1489.75,1491.25,624
20130101|2012-12-14 02:30,14,1491.5,1491.75,1487.5,1487.5,334
20130101|2012-12-14 03:00,14,1487.75,1488.75,1487.25,1487.25,93
20130101|2012-12-14 03:30,14,1487,1489,1487,1488.5,129
20130101|2012-12-14 04:00,14,1489,1490.25,1488.75,1489.25,179
20130101|2012-12-14 04:30,14,1489.5,1491,1489,1491,188
20130101|2012-12-14 05:00,14,1490.75,1493,1490,1492,339
20130101|2012-12-14 05:30,14,1492.5,1493.5,1489.5,1489.75,431
20130101|2012-12-14 06:00,14,1489.5,1491.5,1488,1491.5,644
20130101|2012-12-14 06:30,14,1491.25,1491.25,1488,1488.25,461
20130101|2012-12-14 07:00,14,1488.25,1492.5,1488,1492.5,778
20130101|2012-12-14 07:30,14,1492.5,1492.75,1484.75,1484.75,1194
20130101|2012-12-14 08:00,14,1484.75,1489,1483.75,1487.5,646
20130101|2012-12-14 08:30,14,1487,1490.75,1486.25,1490,594
20130101|2012-12-14 09:00,14,1490.5,1494,1489,1490.75,2151
20130101|2012-12-14 09:30,14,1490.75,1497,1490.25,1493,8316
20130101|2012-12-14 10:00,14,1493.25,1495.75,1493,1495.5,3734
20130101|2012-12-14 10:30,14,1495.5,1495.75,1493.75,1494,2422
20130101|2012-12-14 11:00,14,1494,1495,1492.75,1494.5,1632
20130101|2012-12-14 11:30,14,1494.5,1495.5,1493.5,1495.25,2010
20130101|2012-12-14 12:00,14,1495,1496.25,1493.25,1494.25,2374
20130101|2012-12-14 12:30,14,1494.5,1495.25,1492.5,1493.25,2331
20130101|2012-12-14 13:00,14,1493.25,1494.5,1492,1494.25,1525
20130101|2012-12-14 13:30,14,1494.25,1497,1492.5,1494.75,5689
20130101|2012-12-16 17:00,17,1496,1504.75,1495.25,1501.75,3065
20130101|2012-12-16 17:30,17,1502,1503.75,1501.5,1503.25,582
20130101|2012-12-16 18:00,17,1503.25,1507,1502.75,1506.5,987
20130101|2012-12-16 18:30,17,1507,1507,1503,1503.75,506
20130101|2012-12-16 19:00,17,1503.75,1507.25,1503.75,1506.5,1319
20130101|2012-12-16 19:30,17,1506.5,1508,1505,1505.5,729
20130101|2012-12-16 20:00,17,1505.25,1506.25,1504.75,1504.75,340
20130101|2012-12-16 20:30,17,1504.75,1506.25,1503.75,1505.75,485
20130101|2012-12-16 21:00,17,1505.5,1506.25,1504.75,1505.5,160
20130101|2012-12-16 21:30,17,1505.5,1505.75,1504.5,1504.5,73
20130101|2012-12-16 22:00,17,1504.5,1505,1504.25,1504.5,52
20130101|2012-12-16 22:30,17,1505,1505.75,1504.5,1505.5,27
20130101|2012-12-16 23:00,17,1505.75,1508,1504.25,1505,336
20130101|2012-12-16 23:30,17,1505.25,1505.75,1504,1504.25,220
20130101|2012-12-17 00:00,17,1504.25,1504.25,1502,1502,251
20130101|2012-12-17 00:30,17,1502,1503.75,1501.25,1502.5,641
20130101|2012-12-17 01:00,17,1502.75,1502.75,1501.25,1501.75,71
20130101|2012-12-17 01:30,17,1501.75,1502.25,1501.5,1501.75,66
20130101|2012-12-17 02:00,17,1502,1508,1501.75,1506.75,321
20130101|2012-12-17 02:30,17,1507,1508.5,1507,1507.5,169
20130101|2012-12-17 03:00,17,1507,1507.75,1503.5,1503.5,314
20130101|2012-12-17 03:30,17,1504,1508.75,1503.25,1507.75,526
20130101|2012-12-17 04:00,17,1507.75,1508.25,1505.25,1505.75,130
20130101|2012-12-17 04:30,17,1505.5,1507.75,1503.75,1504.5,286
20130101|2012-12-17 05:00,17,1504.25,1505.5,1504,1505,218
20130101|2012-12-17 05:30,17,1505,1505.25,1504.75,1505,102
20130101|2012-12-17 06:00,17,1505.25,1507.5,1505.25,1506.75,225
20130101|2012-12-17 06:30,17,1506.75,1507,1504.5,1504.5,193
20130101|2012-12-17 07:00,17,1505,1507,1504.5,1506,473
20130101|2012-12-17 07:30,17,1506,1507.25,1504.5,1504.75,346
20130101|2012-12-17 08:00,17,1505,1505.75,1502.5,1503.5,846
20130101|2012-12-17 08:30,17,1503.5,1506.75,1503.25,1506.25,978
20130101|2012-12-17 09:00,17,1506,1507.25,1505,1505.5,1174
20130101|2012-12-17 09:30,17,1505.25,1505.25,1493.5,1496.5,11724
20130101|2012-12-17 10:00,17,1496.5,1497.25,1492.5,1497,6035
20130101|2012-12-17 10:30,17,1496.75,1498,1493.25,1497.25,2934
20130101|2012-12-17 11:00,17,1497,1498.75,1495,1496.75,1907
20130101|2012-12-17 11:30,17,1496.75,1498.75,1495.25,1498.25,1397
20130101|2012-12-17 12:00,17,1498.25,1500,1497.75,1499,1242
20130101|2012-12-17 12:30,17,1498.75,1500.5,1497.5,1498,1379
20130101|2012-12-17 13:00,17,1498,1500.25,1497.75,1500,1117
20130101|2012-12-17 13:30,17,1499.75,1502.25,1494.25,1496.5,4940
20130101|2012-12-17 17:00,18,1496,1496.25,1494.75,1495.5,345
20130101|2012-12-17 17:30,18,1495.5,1497.75,1495.5,1496.75,431
20130101|2012-12-17 18:00,18,1496.75,1498.25,1496.5,1496.75,162
20130101|2012-12-17 18:30,18,1496.75,1499.5,1496.75,1499.25,183
20130101|2012-12-17 19:00,18,1499.25,1501.75,1496.25,1496.25,2993
20130101|2012-12-17 19:30,18,1496.25,1496.25,1490,1490.5,1446
20130101|2012-12-17 20:00,18,1490.5,1491.75,1489.5,1491.25,437
20130101|2012-12-17 20:30,18,1491,1492.75,1490.5,1491.75,296
20130101|2012-12-17 21:00,18,1492,1493.5,1492,1492.5,102
20130101|2012-12-17 21:30,18,1492.5,1493.25,1491.75,1492,198
20130101|2012-12-17 22:00,18,1491.75,1492.25,1490.25,1490.25,184
20130101|2012-12-17 22:30,18,1490.25,1491,1489.75,1490,90
20130101|2012-12-17 23:00,18,1490.25,1491,1489.75,1490,44
20130101|2012-12-17 23:30,18,1490.75,1491.25,1486.5,1487,728
20130101|2012-12-18 00:00,18,1487,1490.25,1487,1490,448
20130101|2012-12-18 00:30,18,1490,1493,1490,1492.25,497
20130101|2012-12-18 01:00,18,1492.25,1492.5,1492,1492.25,32
20130101|2012-12-18 01:30,18,1492.25,1492.5,1491.75,1492.5,62
20130101|2012-12-18 02:00,18,1491.75,1492.5,1490.75,1491,190
20130101|2012-12-18 02:30,18,1490.5,1491,1490.25,1490.5,76
20130101|2012-12-18 03:00,18,1490.25,1490.25,1486.5,1487,877
20130101|2012-12-18 03:30,18,1486.75,1487.5,1485,1485,765
20130101|2012-12-18 04:00,18,1485.5,1485.5,1484.5,1485.5,295
20130101|2012-12-18 04:30,18,1485.25,1485.25,1472.75,1477.5,2804
20130101|2012-12-18 05:00,18,1477.5,1478,1476,1476.5,513
20130101|2012-12-18 05:30,18,1476.5,1478,1476,1477.75,718
20130101|2012-12-18 06:00,18,1477.5,1479.25,1477.25,1478,379
20130101|2012-12-18 06:30,18,1478,1479.25,1477.25,1478.75,371
20130101|2012-12-18 07:00,18,1479,1480,1478.25,1479,620
20130101|2012-12-18 07:30,18,1479,1480.25,1478.5,1478.5,692
20130101|2012-12-18 08:00,18,1478.75,1478.75,1470,1471.5,4917
20130101|2012-12-18 08:30,18,1471.75,1474,1470.75,1473.75,2389
20130101|2012-12-18 09:00,18,1473.5,1476,1472.75,1474,1852
20130101|2012-12-18 09:30,18,1474.25,1476.5,1471.5,1472,6205
20130101|2012-12-18 10:00,18,1472,1477.5,1471.5,1476.5,3930
20130101|2012-12-18 10:30,18,1476.5,1481.5,1475.5,1478.5,4946
20130101|2012-12-18 11:00,18,1478.25,1481.5,1477.5,1478,1908
20130101|2012-12-18 11:30,18,1478.25,1478.25,1472,1473,3284
20130101|2012-12-18 12:00,18,1473,1475.25,1471.5,1472,2060
20130101|2012-12-18 12:30,18,1472,1478,1471.75,1477.5,1353
20130101|2012-12-18 13:00,18,1477.5,1478.5,1473.25,1473.5,1373
20130101|2012-12-18 13:30,18,1473.5,1473.75,1462.5,1465.5,9870
20130101|2012-12-18 17:00,19,1468,1471.75,1466.5,1470.5,789
20130101|2012-12-18 17:30,19,1470.5,1471.5,1469.5,1470.5,122
20130101|2012-12-18 18:00,19,1470.75,1470.75,1465.25,1467.75,433
20130101|2012-12-18 18:30,19,1467.5,1469.5,1466.5,1469.5,142
20130101|2012-12-18 19:00,19,1469.75,1472.25,1467.75,1469.5,730
20130101|2012-12-18 19:30,19,1469.5,1470.5,1468.25,1468.5,213
20130101|2012-12-18 20:00,19,1468.5,1470,1467.75,1469.75,113
20130101|2012-12-18 20:30,19,1469.5,1469.5,1463.25,1464.25,532
20130101|2012-12-18 21:00,19,1464.5,1465.5,1460,1460,740
20130101|2012-12-18 21:30,19,1460.25,1463,1459.5,1461,254
20130101|2012-12-18 22:00,19,1461.25,1461.25,1458.75,1459,198
20130101|2012-12-18 22:30,19,1459.75,1461.75,1459.5,1460.5,274
20130101|2012-12-18 23:00,19,1461.25,1462.5,1461,1462,65
20130101|2012-12-18 23:30,19,1462.25,1465.25,1461.5,1463.5,373
20130101|2012-12-19 00:00,19,1464,1468.5,1463.5,1468.5,299
20130101|2012-12-19 00:30,19,1468.75,1471,1467.5,1470,793
20130101|2012-12-19 01:00,19,1470,1470.5,1468.5,1468.5,128
20130101|2012-12-19 01:30,19,1468.5,1469.25,1467.5,1468,88
20130101|2012-12-19 02:00,19,1468,1468,1460.25,1460.25,328
20130101|2012-12-19 02:30,19,1460.75,1463.75,1459,1462.75,300
20130101|2012-12-19 03:00,19,1462.5,1462.5,1461.75,1462,65
20130101|2012-12-19 03:30,19,1461.75,1462.5,1461.25,1461.75,287
20130101|2012-12-19 04:00,19,1461.25,1462,1461.25,1461.25,126
20130101|2012-12-19 04:30,19,1461.75,1462.5,1461,1461.75,205
20130101|2012-12-19 05:00,19,1461.5,1462.5,1460.75,1462.5,125
20130101|2012-12-19 05:30,19,1462.25,1464.5,1461.75,1464.25,207
20130101|2012-12-19 06:00,19,1464.75,1466.5,1464.5,1465.75,313
20130101|2012-12-19 06:30,19,1465.5,1467.75,1465.25,1467.75,218
20130101|2012-12-19 07:00,19,1467.75,1470.5,1467.25,1469.75,665
20130101|2012-12-19 07:30,19,1470,1470,1467,1467.25,431
20130101|2012-12-19 08:00,19,1467.25,1467.5,1464.75,1465,846
20130101|2012-12-19 08:30,19,1464.75,1466.5,1464,1465.5,746
20130101|2012-12-19 09:00,19,1465.25,1466.75,1464.5,1465.25,1202
20130101|2012-12-19 09:30,19,1465.75,1466.5,1452,1452.5,11627
20130101|2012-12-19 10:00,19,1452.5,1454.75,1448.75,1452.5,9033
20130101|2012-12-19 10:30,19,1452.5,1454.75,1450,1452.5,4318
20130101|2012-12-19 11:00,19,1452.25,1453.25,1449.5,1450.5,2037
20130101|2012-12-19 11:30,19,1450.75,1450.75,1437.75,1444.75,10758
20130101|2012-12-19 12:00,19,1444.5,1445,1437.5,1438.25,4471
20130101|2012-12-19 12:30,19,1438,1439.25,1433.75,1435.5,5003
20130101|2012-12-19 13:00,19,1435.5,1440.25,1435.25,1435.5,3136
20130101|2012-12-19 13:30,19,1435.5,1440.25,1433,1438,6441
20130101|2012-12-19 17:00,20,1438.25,1440.25,1436,1439.5,597
20130101|2012-12-19 17:30,20,1439.25,1439.25,1437.75,1439,92
20130101|2012-12-19 18:00,20,1439,1439.5,1438,1438.5,94
20130101|2012-12-19 18:30,20,1439,1439,1434.75,1437.5,212
20130101|2012-12-19 19:00,20,1438,1441.25,1434.5,1436,1054
20130101|2012-12-19 19:30,20,1435.75,1436.25,1432.25,1433.75,287
20130101|2012-12-19 20:00,20,1433.5,1435,1432.25,1434.25,204
20130101|2012-12-19 20:30,20,1434.25,1435,1433,1433,154
20130101|2012-12-19 21:00,20,1432.75,1435.5,1431.25,1435,228
20130101|2012-12-19 21:30,20,1435,1435.25,1433.75,1434.25,85
20130101|2012-12-19 22:00,20,1434.25,1434.25,1433,1433.25,66
20130101|2012-12-19 22:30,20,1433.25,1434.25,1432.75,1434,91
20130101|2012-12-19 23:00,20,1433.5,1434,1433,1434,26
20130101|2012-12-19 23:30,20,1434,1435,1433,1435,339
20130101|2012-12-20 00:00,20,1435,1436,1434.25,1435.5,242
20130101|2012-12-20 00:30,20,1435.25,1435.25,1432.5,1433,551
20130101|2012-12-20 01:00,20,1432.5,1433.5,1431.75,1432,145
20130101|2012-12-20 01:30,20,1431.75,1431.75,1428.75,1429.75,303
20130101|2012-12-20 02:00,20,1430,1430.25,1424.75,1425.75,1243
20130101|2012-12-20 02:30,20,1426,1430.5,1425.75,1427.75,579
20130101|2012-12-20 03:00,20,1427.5,1428.5,1426.5,1427.25,231
20130101|2012-12-20 03:30,20,1427.5,1430.5,1426.5,1429.5,157
20130101|2012-12-20 04:00,20,1429.5,1429.5,1423,1423.25,818
20130101|2012-12-20 04:30,20,1423.25,1424.5,1422.5,1423.25,318
20130101|2012-12-20 05:00,20,1423.5,1435,1423.25,1432,777
20130101|2012-12-20 05:30,20,1431.75,1431.75,1428,1428.5,292
20130101|2012-12-20 06:00,20,1429,1430.5,1427.25,1429.25,467
20130101|2012-12-20 06:30,20,1429.25,1430.5,1426.25,1428,680
20130101|2012-12-20 07:00,20,1428,1429.5,1426.25,1428.5,362
20130101|2012-12-20 07:30,20,1428.75,1429,1420,1425,2397
20130101|2012-12-20 08:00,20,1425,1425,1402.75,1410.25,12030
20130101|2012-12-20 08:30,20,1410.5,1419.5,1408.75,1413.75,3680
20130101|2012-12-20 09:00,20,1414,1417.5,1412.25,1414.5,1575
20130101|2012-12-20 09:30,20,1414.75,1422.25,1413.75,1419.25,5596
20130101|2012-12-20 10:00,20,1419,1420,1415,1415.25,2664
20130101|2012-12-20 10:30,20,1415.25,1417,1413,1414.5,2230
20130101|2012-12-20 11:00,20,1414.5,1417.5,1410,1410.25,2934
20130101|2012-12-20 11:30,20,1410.25,1413.25,1409,1410.75,3074
20130101|2012-12-20 12:00,20,1410.25,1411.25,1408,1410.75,2302
20130101|2012-12-20 12:30,20,1410.75,1410.75,1405.25,1405.75,3015
20130101|2012-12-20 13:00,20,1405.75,1409.25,1403,1405.5,2772
20130101|2012-12-20 13:30,20,1405.25,1409.5,1404.75,1408,3530
20130101|2012-12-20 17:00,21,1408.75,1414,1408.5,1412.75,281
20130101|2012-12-20 17:30,21,1412.75,1414.5,1412.75,1414.5,167
20130101|2012-12-20 18:00,21,1413.75,1414.25,1412.5,1413.25,107
20130101|2012-12-20 18:30,21,1413.5,1414.75,1413.25,1414.75,297
20130101|2012-12-20 19:00,21,1415,1423.75,1415,1418,1721
20130101|2012-12-20 19:30,21,1418,1422.25,1417.75,1421.75,514
20130101|2012-12-20 20:00,21,1421.75,1423.5,1419,1420.25,387
20130101|2012-12-20 20:30,21,1420.25,1422,1417.5,1422,414
20130101|2012-12-20 21:00,21,1422,1422.75,1420.25,1422,210
20130101|2012-12-20 21:30,21,1422,1422.5,1420.25,1420.5,88
20130101|2012-12-20 22:00,21,1420.75,1421.25,1420.5,1421.25,80
20130101|2012-12-20 22:30,21,1421,1421.25,1419.25,1420.25,149
20130101|2012-12-20 23:00,21,1420,1421.25,1419.75,1421.25,53
20130101|2012-12-20 23:30,21,1421,1425.5,1421,1425.5,526
20130101|2012-12-21 00:00,21,1425.5,1428,1425.25,1426.5,320
20130101|2012-12-21 00:30,21,1426.5,1427,1423.5,1424.25,222
20130101|2012-12-21 01:00,21,1424,1425.75,1423.5,1423.75,169
20130101|2012-12-21 01:30,21,1424.25,1426.75,1423.75,1425.25,81
20130101|2012-12-21 02:00,21,1425.25,1426.25,1423.75,1424,140
20130101|2012-12-21 02:30,21,1423.5,1423.75,1419.25,1419.75,315
20130101|2012-12-21 03:00,21,1419.75,1420.5,1418.25,1419.75,90
20130101|2012-12-21 03:30,21,1419.75,1423.25,1419.25,1423.25,105
20130101|2012-12-21 04:00,21,1423.25,1425.75,1422.75,1424.75,236
20130101|2012-12-21 04:30,21,1424.75,1424.75,1422.75,1422.75,111
20130101|2012-12-21 05:00,21,1423,1423.25,1421.5,1422.75,257
20130101|2012-12-21 05:30,21,1422.75,1423.25,1421,1421.25,49
20130101|2012-12-21 06:00,21,1420.75,1422,1419,1420,281
20130101|2012-12-21 06:30,21,1419.75,1419.75,1418.25,1419.25,167
20130101|2012-12-21 07:00,21,1419.25,1422.75,1418.25,1422.25,413
20130101|2012-12-21 07:30,21,1422.25,1423.25,1421,1422.5,369
20130101|2012-12-21 08:00,21,1422.25,1423.25,1421,1421.25,599
20130101|2012-12-21 08:30,21,1421.75,1426.75,1421.75,1426,524
20130101|2012-12-21 09:00,21,1426.25,1426.75,1422.75,1424,1332
20130101|2012-12-21 09:30,21,1423.75,1427.5,1421,1427.25,4199
20130101|2012-12-21 10:00,21,1427.25,1428,1425.75,1426,1281
20130101|2012-12-21 10:30,21,1426.25,1429,1426.25,1427.75,1586
20130101|2012-12-21 11:00,21,1428,1432,1427.25,1431.5,1374
20130101|2012-12-21 11:30,21,1431.25,1431.5,1428.5,1429.75,1056
20130101|2012-12-21 12:00,21,1430.25,1433.25,1429.25,1432.75,1029
20130101|2012-12-21 12:30,21,1433,1438.75,1432,1436,2476
20130101|2012-12-21 13:00,21,1435.75,1437.5,1434.5,1436.25,841
20130101|2012-12-21 13:30,21,1436,1437.25,1428.5,1430.25,4239
20130101|2012-12-23 17:00,24,1432.5,1443.5,1432,1439.5,818
20130101|2012-12-23 17:30,24,1440.25,1440.25,1438,1438.5,105
20130101|2012-12-23 18:00,24,1439.5,1442,1436,1438,95
20130101|2012-12-23 18:30,24,1438.5,1439,1436,1436,95
20130101|2012-12-23 19:00,24,1436.25,1438,1435,1438,171
20130101|2012-12-23 19:30,24,1438.25,1440.5,1438.25,1440.25,48
20130101|2012-12-23 20:00,24,1440.25,1441,1437.75,1438.25,175
20130101|2012-12-23 20:30,24,1438.5,1439,1437.75,1439,26
20130101|2012-12-23 21:00,24,1439.5,1439.5,1435.75,1435.75,70
20130101|2012-12-23 21:30,24,1436.5,1436.5,1435.25,1436.25,16
20130101|2012-12-23 22:00,24,1437.5,1437.75,1437,1437,6
20130101|2012-12-23 22:30,24,1437,1438,1436.75,1438,17
20130101|2012-12-23 23:00,24,1438.5,1438.75,1438,1438.75,15
20130101|2012-12-23 23:30,24,1437.75,1438,1437.75,1437.75,33
20130101|2012-12-24 00:00,24,1437.75,1437.75,1437.5,1437.5,87
20130101|2012-12-24 00:30,24,1436,1436,1432.5,1432.5,197
20130101|2012-12-24 01:00,24,1432.75,1433.75,1431,1433.5,114
20130101|2012-12-24 01:30,24,1433.5,1433.5,1432,1432,18
20130101|2012-12-24 02:00,24,1432.75,1432.75,1429.5,1430,52
20130101|2012-12-24 02:30,24,1429.75,1429.75,1429.25,1429.25,19
20130101|2012-12-24 03:00,24,1428.75,1430.5,1428.5,1430.5,28
20130101|2012-12-24 03:30,24,1431,1431.75,1429.75,1431.25,32
20130101|2012-12-24 04:00,24,1433,1435.25,1430.25,1430.25,56
20130101|2012-12-24 04:30,24,1431.75,1432.75,1431.75,1432.75,7
20130101|2012-12-24 05:00,24,1433.25,1435,1433.25,1434.75,15
20130101|2012-12-24 05:30,24,1434.25,1434.5,1433.25,1433.75,37
20130101|2012-12-24 06:00,24,1433.5,1434.25,1433.5,1433.75,23
20130101|2012-12-24 06:30,24,1433.25,1434.5,1433.25,1434.25,79
20130101|2012-12-24 07:00,24,1434.25,1435.25,1431.5,1435.25,240
20130101|2012-12-24 07:30,24,1434.5,1435,1433,1434.5,75
20130101|2012-12-24 08:00,24,1434.75,1435,1432.5,1433,192
20130101|2012-12-24 08:30,24,1433.75,1434,1432.25,1433.5,128
20130101|2012-12-24 09:00,24,1433.5,1437,1433.5,1437,188
20130101|2012-12-24 09:30,24,1436.5,1436.5,1431.75,1434.5,1132
20130101|2012-12-24 10:00,24,1434.25,1436,1433,1433.5,580
20130101|2012-12-24 10:30,24,1433.25,1438.75,1433,1436.25,435
20130101|2012-12-24 11:00,24,1436.25,1439.5,1436.25,1439.5,248
20130101|2012-12-24 11:30,24,1439.5,1440.25,1437.75,1439.5,700
20130101|2012-12-26 09:30,26,1444.75,1447.25,1431.75,1432,2695
20130101|2012-12-26 10:00,26,1431.75,1434,1428,1430.5,972
20130101|2012-12-26 10:30,26,1430.5,1431,1426.25,1426.5,634
20130101|2012-12-26 11:00,26,1426.5,1426.75,1421.25,1422.5,911
20130101|2012-12-26 11:30,26,1422,1425,1421.5,1424.5,618
20130101|2012-12-26 12:00,26,1423.5,1426.75,1423.5,1425.5,131
20130101|2012-12-26 12:30,26,1425,1426.75,1423.5,1423.5,369
20130101|2012-12-26 13:00,26,1423.75,1424.25,1423.5,1423.5,151
20130101|2012-12-26 13:30,26,1424,1426,1421.25,1424.75,883
20130101|2012-12-26 17:00,27,1423.75,1428,1422.5,1427.5,77
20130101|2012-12-26 17:30,27,1426.5,1427.75,1426.5,1426.5,21
20130101|2012-12-26 18:00,27,1427,1427,1424.75,1424.75,23
20130101|2012-12-26 18:30,27,1424.25,1424.25,1418,1420,113
20130101|2012-12-26 19:00,27,1421,1431,1421,1431,366
20130101|2012-12-26 19:30,27,1431,1432,1427.75,1430,192
20130101|2012-12-26 20:00,27,1429.75,1429.75,1426,1428,71
20130101|2012-12-26 20:30,27,1428,1430,1428,1430,56
20130101|2012-12-26 21:00,27,1430,1432.5,1430,1432,40
20130101|2012-12-26 21:30,27,1432,1432.5,1432,1432,14
20130101|2012-12-26 22:00,27,1432.5,1432.5,1430.5,1430.5,11
20130101|2012-12-26 22:30,27,1430.25,1431.25,1430,1431.25,30
20130101|2012-12-26 23:00,27,1430.5,1431.75,1429.25,1431.75,22
20130101|2012-12-26 23:30,27,1431.75,1432.5,1431.5,1431.5,50
20130101|2012-12-27 00:00,27,1431,1435.5,1431,1435.25,130
20130101|2012-12-27 00:30,27,1435.75,1436.25,1434.5,1435,69
20130101|2012-12-27 01:00,27,1436.25,1437,1435,1435.5,47
20130101|2012-12-27 01:30,27,1436,1436,1434,1434,36
20130101|2012-12-27 02:00,27,1434.25,1434.25,1433,1433,25
20130101|2012-12-27 02:30,27,1433.5,1433.5,1432.25,1433,22
20130101|2012-12-27 03:00,27,1433.25,1434,1433.25,1434,19
20130101|2012-12-27 03:30,27,1433.75,1434.5,1433.25,1433.75,29
20130101|2012-12-27 04:00,27,1434.5,1435,1432.25,1432.25,43
20130101|2012-12-27 04:30,27,1432,1432,1430.25,1431,108
20130101|2012-12-27 05:00,27,1430.25,1431.5,1430.25,1431.5,7
20130101|2012-12-27 05:30,27,1431.25,1431.25,1427.75,1428,58
20130101|2012-12-27 06:00,27,1427.75,1428,1425.5,1426.5,116
20130101|2012-12-27 06:30,27,1426,1426,1424.75,1425.25,46
20130101|2012-12-27 07:00,27,1425,1431,1425,1431,83
20130101|2012-12-27 07:30,27,1431,1434,1430.5,1432.75,116
20130101|2012-12-27 08:00,27,1432.75,1433.5,1430,1430,165
20130101|2012-12-27 08:30,27,1430,1431,1428,1429.5,210
20130101|2012-12-27 09:00,27,1429.5,1429.75,1425.5,1427.75,528
20130101|2012-12-27 09:30,27,1427.5,1433.75,1427,1430.25,1620
20130101|2012-12-27 10:00,27,1430.5,1430.75,1421.75,1422.75,1069
20130101|2012-12-27 10:30,27,1421.5,1423.5,1420.25,1420.75,324
20130101|2012-12-27 11:00,27,1420.75,1424,1417.75,1419.75,470
20130101|2012-12-27 11:30,27,1418.75,1420.75,1418,1420,240
20130101|2012-12-27 12:00,27,1420.25,1421.25,1419,1419.25,289
20130101|2012-12-27 12:30,27,1418.5,1419.25,1417,1418,160
20130101|2012-12-27 13:00,27,1418.5,1419.5,1417.25,1417.25,234
20130101|2012-12-27 13:30,27,1417,1419.75,1415.75,1419.25,954
20130101|2012-12-27 17:00,28,1419,1422.5,1419,1422.5,74
20130101|2012-12-27 17:30,28,1422.5,1423.5,1421.5,1422.75,12
20130101|2012-12-27 18:00,28,1423,1423.75,1422,1423.75,37
20130101|2012-12-27 18:30,28,1423,1426,1422.25,1425,89
20130101|2012-12-27 19:00,28,1426.5,1430,1426.5,1429.75,230
20130101|2012-12-27 19:30,28,1429.5,1429.75,1428.75,1429.75,17
20130101|2012-12-27 20:00,28,1429.75,1431.75,1429.75,1431,37
20130101|2012-12-27 20:30,28,1431,1431,1429.75,1429.75,17
20130101|2012-12-27 21:00,28,1429.25,1430.5,1427.75,1430.5,25
20130101|2012-12-27 21:30,28,1430,1430,1430,1430,5
20130101|2012-12-27 22:00,28,1430,1430,1430,1430,6
20130101|2012-12-27 22:30,28,1429,1429,1427.5,1427.5,21
20130101|2012-12-27 23:00,28,1427.5,1428.5,1427.5,1428.25,6
20130101|2012-12-27 23:30,28,1427.75,1427.75,1421,1421,84
20130101|2012-12-28 00:00,28,1421.75,1424.75,1421.75,1424.75,7
20130101|2012-12-28 00:30,28,1426.25,1427,1426,1426,5
20130101|2012-12-28 01:00,28,1424.25,1425.5,1424.25,1425.5,5
20130101|2012-12-28 01:30,28,1425.5,1427.75,1425.5,1427.75,24
20130101|2012-12-28 02:00,28,1427.5,1428,1427.5,1428,15
20130101|2012-12-28 02:30,28,1428.75,1429.75,1428.75,1429.25,56
20130101|2012-12-28 03:00,28,1428,1428.5,1427,1427,16
20130101|2012-12-28 03:30,28,1426,1426,1425,1426,19
20130101|2012-12-28 04:00,28,1425.25,1425.25,1423.25,1423.25,15
20130101|2012-12-28 04:30,28,1424,1425,1424,1425,23
20130101|2012-12-28 05:00,28,1425,1425,1423,1423,12
20130101|2012-12-28 05:30,28,1424.75,1425.75,1424.75,1425.25,10
20130101|2012-12-28 06:00,28,1426,1426.25,1425.25,1426.25,78
20130101|2012-12-28 06:30,28,1425.75,1427.5,1425.75,1427.5,23
20130101|2012-12-28 07:00,28,1428,1428,1426,1428,77
20130101|2012-12-28 07:30,28,1428.25,1429,1420,1427,195
20130101|2012-12-28 08:00,28,1427,1427.5,1422,1422.25,403
20130101|2012-12-28 08:30,28,1422.25,1423,1418.5,1421,382
20130101|2012-12-28 09:00,28,1421.25,1421.5,1420,1420.75,209
20130101|2012-12-28 09:30,28,1420.5,1423.75,1417.5,1421,1068
20130101|2012-12-28 10:00,28,1421.25,1423.75,1418,1420.75,548
20130101|2012-12-28 10:30,28,1421,1426,1420,1425.75,408
20130101|2012-12-28 11:00,28,1426,1427.75,1422.25,1422.75,441
20130101|2012-12-28 11:30,28,1422.25,1422.25,1420.25,1421,358
20130101|2012-12-28 12:00,28,1421,1425,1421,1422.75,255
20130101|2012-12-28 12:30,28,1423.25,1424.75,1420.75,1423.75,191
20130101|2012-12-28 13:00,28,1423.5,1423.5,1421,1421.25,225
20130101|2012-12-28 13:30,28,1421,1425.75,1420.75,1422.25,751
20130101|2012-12-30 17:00,31,1423,1428.25,1422,1426,40
20130101|2012-12-30 17:30,31,1426,1426,1425.75,1425.75,7
20130101|2012-12-30 18:00,31,1425.5,1425.75,1423.75,1424,12
20130101|2012-12-30 18:30,31,1425,1427.25,1425,1427,23
20130101|2012-12-30 19:00,31,1428,1433.75,1426,1432.5,78
20130101|2012-12-30 19:30,31,1431.5,1432.75,1430,1432.75,34
20130101|2012-12-30 20:30,31,1430.5,1430.5,1430.5,1430.5,1
20130101|2012-12-30 21:00,31,1430.5,1431,1429.75,1429.75,11
20130101|2012-12-30 21:30,31,1429,1429,1428.25,1428.25,5
20130101|2012-12-30 22:00,31,1428,1428,1428,1428,2
20130101|2012-12-30 22:30,31,1426,1428.5,1425.75,1428.5,9
20130101|2012-12-30 23:00,31,1429,1429,1428.25,1428.25,2
20130101|2012-12-30 23:30,31,1428,1428,1420,1420.75,54
20130101|2012-12-31 00:00,31,1421.5,1422,1418,1419.75,50
20130101|2012-12-31 00:30,31,1417.25,1417.25,1415.75,1416.25,21
20130101|2012-12-31 01:00,31,1418,1420,1418,1419.5,15
20130101|2012-12-31 01:30,31,1417.25,1417.5,1416.25,1416.25,29
20130101|2012-12-31 02:00,31,1417.5,1418,1417.5,1417.75,22
20130101|2012-12-31 03:30,31,1416,1416,1414,1414,31
20130101|2012-12-31 04:00,31,1413.25,1413.25,1410,1410,86
20130101|2012-12-31 04:30,31,1410.25,1410.25,1410,1410,18
20130101|2012-12-31 05:00,31,1411,1411.25,1411,1411.25,3
20130101|2012-12-31 05:30,31,1411.5,1412,1411.5,1412,4
20130101|2012-12-31 06:00,31,1411.5,1412,1410.75,1410.75,3
20130101|2012-12-31 06:30,31,1411,1413.5,1411,1412.5,18
20130101|2012-12-31 07:00,31,1413,1413,1410.75,1411.25,12
20130101|2012-12-31 07:30,31,1412.5,1413,1411,1413,66
20130101|2012-12-31 08:00,31,1413,1414.5,1409.5,1411,156
20130101|2012-12-31 08:30,31,1411,1413.75,1411,1413.75,93
20130101|2012-12-31 09:00,31,1413.25,1414.75,1412,1414.75,165
20130101|2012-12-31 09:30,31,1415,1415.5,1411,1411,466
20130101|2012-12-31 10:00,31,1411.25,1413.25,1410.75,1411,309
20130101|2012-12-31 10:30,31,1410.5,1413.25,1410,1412.25,153
20130101|2012-12-31 11:00,31,1412.25,1420.75,1412.25,1418.75,123
20130101|2012-12-31 11:30,31,1419.25,1428,1418.75,1426,265
20130101|2012-12-31 12:00,31,1426,1426.25,1424,1425,86
20130101|2012-12-31 12:30,31,1425.25,1425.5,1423.5,1425,134
20130101|2012-12-31 13:00,31,1425,1426.5,1424.5,1425,92
20130101|2012-12-31 13:30,31,1425.5,1425.5,1417.75,1418.5,318
20130101|2013-01-02 09:30,2,1437,1444.25,1422.75,1423,892
20130101|2013-01-02 10:00,2,1423.5,1425.5,1408,1416,685
20130101|2013-01-02 10:30,2,1415.5,1415.5,1409.5,1409.5,266
20130101|2013-01-02 11:00,2,1409,1412,1401.5,1405.5,411
20130101|2013-01-02 11:30,2,1405.25,1405.5,1400.5,1404,122
20130101|2013-01-02 12:00,2,1402.5,1406.5,1401.25,1402,162
20130101|2013-01-02 12:30,2,1400.25,1404,1398.5,1403.5,151
20130101|2013-01-02 13:00,2,1405,1406.25,1404.25,1405.75,86
20130101|2013-01-02 13:30,2,1404.75,1406.5,1403.25,1406.5,99
20130101|2013-01-02 17:00,3,1406.5,1407.5,1401.75,1401.75,14
20130101|2013-01-02 17:30,3,1402.5,1406.75,1402.5,1406.75,7
20130101|2013-01-02 18:00,3,1406.5,1406.5,1406.5,1406.5,1
20130101|2013-01-02 19:00,3,1405.5,1405.75,1404.25,1404.25,10
20130101|2013-01-02 19:30,3,1404.5,1404.5,1403,1403,6
20130101|2013-01-02 20:00,3,1403.25,1403.25,1403.25,1403.25,3
20130101|2013-01-02 20:30,3,1401.75,1401.75,1400.5,1400.5,10
20130101|2013-01-02 21:00,3,1399.25,1400,1398.75,1399.75,7
20130101|2013-01-02 22:00,3,1400.25,1400.25,1400.25,1400.25,2
20130101|2013-01-02 22:30,3,1400.5,1400.5,1400.5,1400.5,2
20130101|2013-01-02 23:00,3,1401,1401,1399.5,1399.5,8
20130101|2013-01-02 23:30,3,1399,1399,1399,1399,1
20130101|2013-01-03 00:00,3,1400.25,1400.25,1400.25,1400.25,5
20130101|2013-01-03 00:30,3,1399,1399,1399,1399,1
20130101|2013-01-03 01:30,3,1398,1398,1396,1397.5,23
20130101|2013-01-03 03:30,3,1397.25,1397.25,1396.75,1396.75,30
20130101|2013-01-03 04:00,3,1396.5,1396.75,1386.25,1387,52
20130101|2013-01-03 04:30,3,1388.25,1389.25,1388.25,1388.75,6
20130101|2013-01-03 05:00,3,1392,1392,1392,1392,1
20130101|2013-01-03 05:30,3,1394.25,1394.25,1394.25,1394.25,1
20130101|2013-01-03 06:30,3,1393.25,1393.25,1392,1392.25,5
20130101|2013-01-03 07:00,3,1393,1395.5,1393,1393.5,7
20130101|2013-01-03 07:30,3,1391.5,1394.5,1391.5,1394.5,16
20130101|2013-01-03 08:00,3,1394,1394.5,1388.75,1388.75,59
20130101|2013-01-03 08:30,3,1389,1390,1387,1390,93
20130101|2013-01-03 09:00,3,1391,1393,1390.5,1392,160
20130101|2013-01-03 09:30,3,1390.5,1402.5,1390.25,1401.5,156
20130101|2013-01-03 10:00,3,1401.75,1401.75,1395,1395,149
20130101|2013-01-03 10:30,3,1397.25,1397.5,1393,1394.5,59
20130101|2013-01-03 11:00,3,1394.5,1396,1391.25,1392.25,40
20130101|2013-01-03 11:30,3,1392.5,1394,1392.5,1393.25,51
20130101|2013-01-03 12:00,3,1391.5,1392,1389,1390.75,413
20130101|2013-01-03 12:30,3,1390.5,1390.75,1390,1390.5,13
20130101|2013-01-03 13:00,3,1389.25,1391.5,1389,1390,38
20130101|2013-01-03 13:30,3,1394.5,1403.75,1394.5,1403.25,52
20130101|2013-01-03 17:00,4,1403.25,1407.75,1403.25,1407.75,5
20130101|2013-01-03 18:30,4,1406.5,1406.5,1406.5,1406.5,1
20130101|2013-01-03 19:00,4,1406.5,1410.25,1404.5,1404.5,24
20130101|2013-01-03 20:00,4,1411.75,1411.75,1411.75,1411.75,1
20130101|2013-01-03 20:30,4,1411.5,1411.5,1411.5,1411.5,5
20130101|2013-01-03 21:00,4,1410.75,1410.75,1410.5,1410.5,5
20130101|2013-01-03 23:30,4,1411.75,1411.75,1411.75,1411.75,1
20130101|2013-01-04 00:30,4,1410.5,1414,1410.5,1414,9
20130101|2013-01-04 01:00,4,1411.25,1411.25,1410.75,1410.75,4
20130101|2013-01-04 01:30,4,1411.5,1411.75,1411.5,1411.75,36
20130101|2013-01-04 02:00,4,1411,1411,1411,1411,2
20130101|2013-01-04 02:30,4,1409,1409,1409,1409,1
20130101|2013-01-04 03:00,4,1409,1409,1408.5,1408.5,2
20130101|2013-01-04 04:30,4,1407,1407,1406,1406.25,61
20130101|2013-01-04 05:00,4,1406.5,1406.5,1406.5,1406.5,1
20130101|2013-01-04 05:30,4,1407,1407,1407,1407,1
20130101|2013-01-04 06:00,4,1405.5,1405.5,1404.25,1404.25,3
20130101|2013-01-04 06:30,4,1405,1406,1405,1406,2
20130101|2013-01-04 07:00,4,1405.25,1407.5,1405.25,1407.5,5
20130101|2013-01-04 07:30,4,1408,1409.5,1404.75,1405.5,41
20130101|2013-01-04 08:00,4,1406.25,1407,1401,1401.25,19
20130101|2013-01-04 08:30,4,1401.25,1401.25,1389,1393.75,35
20130101|2013-01-04 09:00,4,1393.75,1394.75,1391.5,1391.5,29
20130101|2013-01-04 09:30,4,1392.5,1394.5,1383.75,1387.25,481
20130101|2013-01-04 10:00,4,1387.5,1387.5,1383.25,1384.25,129
20130101|2013-01-04 10:30,4,1381,1384,1378,1382.75,301
20130101|2013-01-04 11:00,4,1383,1386,1383,1384,200
20130101|2013-01-04 11:30,4,1383.75,1388.25,1381,1388.25,82
20130101|2013-01-04 12:00,4,1388.25,1388.25,1386,1388,188
20130101|2013-01-04 12:30,4,1388.5,1392.75,1388.25,1392.5,48
20130101|2013-01-04 13:00,4,1393.75,1395,1391.75,1393.5,99
20130101|2013-01-04 13:30,4,1395.75,1397,1387.5,1388,140
20130101|2013-01-06 17:00,7,1381,1381.5,1381,1381.5,11
20130101|2013-01-06 17:30,7,1382,1385.5,1382,1385.5,9
20130101|2013-01-06 18:00,7,1385.25,1385.5,1385.25,1385.5,6
20130101|2013-01-06 18:30,7,1385,1385,1384.5,1384.5,2
20130101|2013-01-06 19:00,7,1392.5,1400,1392.5,1400,25
20130101|2013-01-06 19:30,7,1400.5,1403.25,1400.5,1403.25,3
20130101|2013-01-06 20:00,7,1403.25,1403.25,1403.25,1403.25,2
20130101|2013-01-06 20:30,7,1403.25,1403.25,1403.25,1403.25,2
20130101|2013-01-06 21:00,7,1401.5,1401.5,1401.5,1401.5,1
20130101|2013-01-06 23:00,7,1401.25,1401.25,1401.25,1401.25,1
20130101|2013-01-06 23:30,7,1399.75,1399.75,1399.75,1399.75,5
20130101|2013-01-07 04:00,7,1397,1397,1397,1397,1
20130101|2013-01-07 04:30,7,1396.5,1396.5,1396.5,1396.5,1
20130101|2013-01-07 05:30,7,1397.25,1397.25,1396.75,1396.75,2
20130101|2013-01-07 06:00,7,1397.75,1397.75,1397.75,1397.75,1
20130101|2013-01-07 06:30,7,1398,1398,1398,1398,7
20130101|2013-01-07 07:00,7,1397,1398,1397,1398,4
20130101|2013-01-07 07:30,7,1398,1400.25,1398,1398,11
20130101|2013-01-07 08:00,7,1400.5,1400.5,1400.5,1400.5,2
20130101|2013-01-07 08:30,7,1403,1405,1402.5,1405,23
20130101|2013-01-07 09:00,7,1404,1404,1397.75,1397.75,46
20130101|2013-01-07 09:30,7,1396.5,1400,1395.75,1397.5,91
20130101|2013-01-07 10:00,7,1395.75,1395.75,1388,1393,85
20130101|2013-01-07 10:30,7,1393.75,1393.75,1392,1392.5,20
20130101|2013-01-07 11:00,7,1393,1394.5,1393,1394.5,35
20130101|2013-01-07 11:30,7,1394.5,1401.25,1394.5,1400.75,57
20130101|2013-01-07 12:30,7,1400,1408.75,1399.75,1408.5,27
20130101|2013-01-07 13:00,7,1407.25,1408.5,1404.5,1408.25,20
20130101|2013-01-07 13:30,7,1410.5,1411.75,1407.75,1410.25,28
20130101|2013-01-07 17:00,8,1412,1413.25,1412,1413.25,3
20130101|2013-01-07 17:30,8,1414,1414,1411.5,1411.5,6
20130101|2013-01-07 18:00,8,1412.5,1412.5,1412.5,1412.5,5
20130101|2013-01-07 18:30,8,1411.5,1411.5,1411.5,1411.5,5
20130101|2013-01-07 19:00,8,1407,1407,1405,1405,6
20130101|2013-01-07 20:00,8,1408,1408,1408,1408,1
20130101|2013-01-07 20:30,8,1408,1408,1408,1408,43
20130101|2013-01-08 03:00,8,1406.5,1406.5,1405,1405,2
20130101|2013-01-08 04:30,8,1405,1405,1405,1405,15
20130101|2013-01-08 05:00,8,1405,1405,1405,1405,5
20130101|2013-01-08 06:30,8,1406.5,1406.5,1406.5,1406.5,1
20130101|2013-01-08 07:00,8,1410.75,1410.75,1410.25,1410.75,4
20130101|2013-01-08 07:30,8,1414,1414,1413.25,1414,7
20130101|2013-01-08 08:00,8,1413.5,1414.25,1413.5,1414,5
20130101|2013-01-08 08:30,8,1413,1413.5,1413,1413.5,4
20130101|2013-01-08 09:00,8,1410,1413.25,1410,1410,13
20130101|2013-01-08 09:30,8,1410,1415.75,1410,1414,287
20130101|2013-01-08 10:00,8,1413,1413.5,1411.25,1413.5,13
20130101|2013-01-08 10:30,8,1415.25,1415.5,1409.25,1409.75,29
20130101|2013-01-08 11:00,8,1409.75,1411,1405,1405.25,87
20130101|2013-01-08 11:30,8,1405.25,1414.25,1405.25,1414.25,15
20130101|2013-01-08 12:00,8,1415,1419.75,1415,1419,19
20130101|2013-01-08 12:30,8,1418.25,1420,1418.25,1419,41
20130101|2013-01-08 13:00,8,1418.25,1418.75,1416,1416.5,41
20130101|2013-01-08 13:30,8,1416,1418.25,1413,1413,83
20130101|2013-01-08 17:00,9,1413.5,1413.5,1413.5,1413.5,20
20130101|2013-01-08 19:30,9,1417.5,1417.5,1417.5,1417.5,1
20130101|2013-01-08 23:30,9,1413.5,1413.5,1413.5,1413.5,3
20130101|2013-01-09 00:30,9,1411,1411,1411,1411,3
20130101|2013-01-09 04:00,9,1410.25,1410.25,1409.25,1409.25,7
20130101|2013-01-09 07:00,9,1417.5,1417.5,1417,1417.5,42
20130101|2013-01-09 07:30,9,1416.5,1417,1416.25,1416.75,28
20130101|2013-01-09 08:00,9,1415,1419,1415,1419,34
20130101|2013-01-09 08:30,9,1419,1419,1415,1417.25,86
20130101|2013-01-09 09:00,9,1419.75,1423,1419.75,1423,44
20130101|2013-01-09 09:30,9,1420.5,1421,1416.5,1418,83
20130101|2013-01-09 10:00,9,1418.25,1418.5,1412.75,1415.75,32
20130101|2013-01-09 10:30,9,1415,1418.75,1415,1418.75,57
20130101|2013-01-09 11:00,9,1418,1418.75,1416.75,1418.5,30
20130101|2013-01-09 11:30,9,1417.25,1420,1417.25,1418,11
20130101|2013-01-09 12:00,9,1419,1420.25,1417,1417,74
20130101|2013-01-09 12:30,9,1418,1418,1418,1418,2
20130101|2013-01-09 13:00,9,1418.75,1421,1418.75,1419.5,22
20130101|2013-01-09 13:30,9,1419,1420.25,1418.5,1420,138
20130101|2013-01-09 17:00,10,1421,1421,1419.5,1419.5,13
20130101|2013-01-09 17:30,10,1421,1421,1421,1421,1
20130101|2013-01-09 19:00,10,1421,1421,1421,1421,3
20130101|2013-01-09 22:30,10,1419,1419,1419,1419,3
20130101|2013-01-09 23:30,10,1417,1417,1417,1417,1
20130101|2013-01-10 00:00,10,1414.5,1414.5,1414.5,1414.5,1
20130101|2013-01-10 02:00,10,1417.5,1417.75,1417.5,1417.75,20
20130101|2013-01-10 04:00,10,1418,1418,1418,1418,1
20130101|2013-01-10 06:30,10,1418,1418,1418,1418,2
20130101|2013-01-10 07:00,10,1418,1418,1418,1418,10
20130101|2013-01-10 07:30,10,1416,1419.25,1416,1419.25,2
20130101|2013-01-10 08:00,10,1419.75,1422.5,1419.75,1422.25,26
20130101|2013-01-10 08:30,10,1421.5,1423,1421.5,1423,17
20130101|2013-01-10 09:00,10,1423.25,1424.75,1423,1424.75,15
20130101|2013-01-10 09:30,10,1427,1429.5,1419.5,1419.5,36
20130101|2013-01-10 10:00,10,1421.5,1423.5,1420.75,1423,47
20130101|2013-01-10 10:30,10,1422,1422.5,1421.75,1422.5,34
20130101|2013-01-10 11:00,10,1423.25,1423.75,1420,1421,111
20130101|2013-01-10 11:30,10,1421,1423.75,1421,1422,25
20130101|2013-01-10 12:00,10,1422.25,1422.5,1421.5,1422.25,16
20130101|2013-01-10 12:30,10,1422,1423.25,1421,1423.25,38
20130101|2013-01-10 13:00,10,1423.5,1423.5,1422.75,1423,31
20130101|2013-01-10 13:30,10,1422.25,1423.25,1415,1415,29
20130101|2013-01-10 17:00,11,1417.5,1417.5,1415,1416.25,8
20130101|2013-01-10 17:30,11,1414,1414,1414,1414,1
20130101|2013-01-10 19:30,11,1417,1417,1417,1417,1
20130101|2013-01-11 01:00,11,1410,1410,1409,1409,3
20130101|2013-01-11 02:00,11,1406,1406,1404.5,1404.5,8
20130101|2013-01-11 06:00,11,1409,1409,1409,1409,3
20130101|2013-01-11 06:30,11,1410,1410.25,1410,1410,6
20130101|2013-01-11 07:30,11,1411.5,1411.75,1411.5,1411.75,3
20130101|2013-01-11 08:00,11,1410.75,1411,1406.25,1406.25,4
20130101|2013-01-11 08:30,11,1407,1407.75,1406,1406,5
20130101|2013-01-11 09:00,11,1407.25,1410.75,1406,1410.75,40
20130101|2013-01-11 09:30,11,1412,1412.75,1409.5,1411,33
20130101|2013-01-11 10:00,11,1410.25,1420,1408,1420,31
20130101|2013-01-11 10:30,11,1412.5,1413.25,1411.5,1411.5,12
20130101|2013-01-11 11:00,11,1413,1425,1402,1408.5,81
20130101|2013-01-11 11:30,11,1407.75,1421,1402,1419.25,25
20130101|2013-01-11 12:00,11,1418.25,1418.25,1416,1416,56
20130101|2013-01-11 12:30,11,1418,1419.75,1414.75,1419.75,9
20130101|2013-01-11 13:00,11,1420,1420,1417,1417,44
20130101|2013-01-11 13:30,11,1417,1424.75,1417,1423.5,96
20130101|2013-01-13 17:00,14,1420.75,1430,1420.75,1430,17
20130101|2013-01-13 17:30,14,1428,1428,1428,1428,10
20130101|2013-01-13 18:30,14,1430,1430,1430,1430,4
20130101|2013-01-13 19:00,14,1430,1432,1430,1432,11
20130101|2013-01-14 05:00,14,1439.5,1439.5,1439.5,1439.5,1
20130101|2013-01-14 05:30,14,1439.75,1440,1439.75,1440,3
20130101|2013-01-14 06:30,14,1445,1445,1444.75,1444.75,3
20130101|2013-01-14 07:00,14,1444.5,1444.5,1444.5,1444.5,1
20130101|2013-01-14 07:30,14,1440,1440,1440,1440,2
20130101|2013-01-14 08:00,14,1440,1443.75,1440,1443.75,9
20130101|2013-01-14 08:30,14,1444.5,1449,1444.5,1449,10
20130101|2013-01-14 09:00,14,1450,1454.5,1450,1454.5,9
20130101|2013-01-14 09:30,14,1449.5,1464.25,1447.5,1460,40
20130101|2013-01-14 10:00,14,1460,1460,1454,1458,11
20130101|2013-01-14 10:30,14,1458,1462,1452,1453,13
20130101|2013-01-14 11:00,14,1458.25,1458.25,1453,1453,5
20130101|2013-01-14 11:30,14,1462,1462.25,1462,1462.25,4
20130301|2012-09-09 21:30,10,1676.75,1677.75,1676,1677.75,45
20130301|2012-09-10 00:30,10,1678.25,1678.25,1677,1677,12
20130301|2012-09-10 01:30,10,1679.25,1680.5,1679.25,1680.5,8
20130301|2012-09-10 02:00,10,1680.75,1683.75,1680.5,1683.75,8
20130301|2012-09-10 02:30,10,1685.25,1686,1684.5,1685,12
20130301|2012-09-10 03:00,10,1685.75,1685.75,1685.75,1685.75,2
20130301|2012-09-10 03:30,10,1685.5,1685.5,1684.75,1684.75,4
20130301|2012-09-10 04:00,10,1683.5,1685,1679.75,1679.75,23
20130301|2012-09-10 04:30,10,1682,1682,1679.75,1679.75,2
20130301|2012-09-10 05:30,10,1684.75,1684.75,1684.75,1684.75,2
20130301|2012-09-10 06:00,10,1682.25,1682.75,1682.25,1682.75,5
20130301|2012-09-10 06:30,10,1682.75,1684,1682.75,1683.25,8
20130301|2012-09-10 07:00,10,1683,1683,1683,1683,1
20130301|2012-09-10 07:30,10,1682.75,1683.5,1677,1677,23
20130301|2012-09-10 08:00,10,1676,1676.75,1672.75,1675.5,61
20130301|2012-09-10 08:30,10,1674.75,1678,1674.75,1677,26
20130301|2012-09-10 09:00,10,1677,1678,1675.5,1677.75,52
20130301|2012-09-10 09:30,10,1679,1683.75,1674.25,1675.5,411
20130301|2012-09-10 10:00,10,1676,1680,1676,1678.25,133
20130301|2012-09-10 10:30,10,1677.5,1678,1674.5,1675,336
20130301|2012-09-10 11:00,10,1674.5,1677.25,1673.25,1674.5,277
20130301|2012-09-10 11:30,10,1674.5,1676,1671,1671.75,186
20130301|2012-09-10 12:00,10,1671,1671,1668.25,1670,264
20130301|2012-09-10 12:30,10,1671,1672.5,1668.5,1668.5,186
20130301|2012-09-10 13:00,10,1669,1674.75,1667.5,1674.75,213
20130301|2012-09-10 13:30,10,1674.25,1674.25,1661.5,1664.25,755
20130301|2012-09-10 17:00,11,1664,1664,1663.5,1664,22
20130301|2012-09-10 17:30,11,1662,1662,1662,1662,5
20130301|2012-09-10 18:00,11,1662.75,1662.75,1661.5,1662.5,15
20130301|2012-09-10 18:30,11,1663,1663,1663,1663,13
20130301|2012-09-10 19:00,11,1664.25,1666.5,1664.25,1666.5,25
20130301|2012-09-10 19:30,11,1666.5,1667.25,1666.5,1667.25,3
20130301|2012-09-10 20:00,11,1668.25,1672,1668.25,1672,28
20130301|2012-09-10 20:30,11,1672.25,1672.25,1660.75,1662,91
20130301|2012-09-10 21:00,11,1662,1662,1661,1661,30
20130301|2012-09-10 21:30,11,1662.25,1662.5,1659.5,1659.75,36
20130301|2012-09-10 22:00,11,1662,1662,1660,1660,10
20130301|2012-09-10 23:30,11,1661,1661.25,1661,1661,7
20130301|2012-09-11 00:30,11,1658.5,1658.5,1654.75,1655.25,20
20130301|2012-09-11 01:00,11,1658,1658,1655.25,1655.25,3
20130301|2012-09-11 01:30,11,1655.25,1656.75,1654,1656.75,39
20130301|2012-09-11 02:00,11,1657,1657,1656.5,1656.5,4
20130301|2012-09-11 03:00,11,1659.75,1659.75,1659.75,1659.75,3
20130301|2012-09-11 03:30,11,1658.25,1658.25,1658.25,1658.25,2
20130301|2012-09-11 04:00,11,1658.5,1658.5,1658.5,1658.5,1
20130301|2012-09-11 04:30,11,1658.75,1661.25,1658.75,1661,14
20130301|2012-09-11 05:00,11,1661.25,1661.5,1660,1660,7
20130301|2012-09-11 05:30,11,1659.5,1660.25,1659.25,1659.5,4
20130301|2012-09-11 06:00,11,1659.75,1661.25,1659.75,1661.25,4
20130301|2012-09-11 06:30,11,1661,1661,1660.5,1660.5,2
20130301|2012-09-11 07:00,11,1660.5,1661,1659.25,1660.5,16
20130301|2012-09-11 07:30,11,1659,1659.25,1655.75,1657.25,31
20130301|2012-09-11 08:00,11,1658.25,1659.75,1656.5,1657.5,110
20130301|2012-09-11 08:30,11,1656.75,1657.5,1653.5,1656.5,177
20130301|2012-09-11 09:00,11,1655.75,1657,1653,1654.25,68
20130301|2012-09-11 09:30,11,1656,1656.5,1648.5,1651.75,787
20130301|2012-09-11 10:00,11,1651.5,1654.25,1646.5,1652.75,997
20130301|2012-09-11 10:30,11,1652.75,1656.25,1652,1655.75,669
20130301|2012-09-11 11:00,11,1656.25,1659,1655.75,1655.75,465
20130301|2012-09-11 11:30,11,1655.25,1655.5,1650.75,1654.25,358
20130301|2012-09-11 12:00,11,1652.5,1655.75,1652.5,1654,129
20130301|2012-09-11 12:30,11,1654,1654.25,1648.75,1649,451
20130301|2012-09-11 13:00,11,1649.25,1651.5,1646.5,1648,576
20130301|2012-09-11 13:30,11,1648,1650.5,1644.5,1648,919
20130301|2012-09-11 17:00,12,1648.5,1648.5,1646,1648.5,26
20130301|2012-09-11 17:30,12,1648,1648,1644.5,1644.75,9
20130301|2012-09-11 18:30,12,1648.5,1648.5,1646.75,1646.75,3
20130301|2012-09-11 19:00,12,1648.25,1648.25,1648.25,1648.25,5
20130301|2012-09-11 19:30,12,1649.5,1649.75,1649.5,1649.75,4
20130301|2012-09-11 20:00,12,1651.75,1653.5,1651,1652.5,48
20130301|2012-09-11 20:30,12,1653.75,1654.75,1653.75,1654.75,3
20130301|2012-09-11 21:00,12,1655.75,1658.75,1655.75,1658,21
20130301|2012-09-11 21:30,12,1658.75,1661.75,1658.75,1659.75,62
20130301|2012-09-11 22:00,12,1657.5,1659,1656.5,1659,13
20130301|2012-09-11 22:30,12,1660,1660,1660,1660,1
20130301|2012-09-11 23:00,12,1659.5,1659.5,1659,1659,2
20130301|2012-09-12 00:30,12,1658.75,1660.75,1658.75,1659.5,8
20130301|2012-09-12 01:00,12,1658.5,1658.5,1654.25,1654.25,9
20130301|2012-09-12 01:30,12,1656,1659.5,1656,1659.5,5
20130301|2012-09-12 02:30,12,1658.5,1658.5,1658,1658,6
20130301|2012-09-12 03:00,12,1658,1660,1658,1660,12
20130301|2012-09-12 03:30,12,1660,1660,1660,1660,2
20130301|2012-09-12 04:00,12,1660,1660,1660,1660,1
20130301|2012-09-12 04:30,12,1660,1660,1659,1659,49
20130301|2012-09-12 05:00,12,1659.5,1661,1659.25,1659.5,5
20130301|2012-09-12 05:30,12,1659,1659,1656.75,1657,47
20130301|2012-09-12 06:00,12,1657,1657,1657,1657,35
20130301|2012-09-12 06:30,12,1656.5,1656.5,1653.25,1653.25,30
20130301|2012-09-12 07:00,12,1653.25,1657.75,1653,1655.5,104
20130301|2012-09-12 07:30,12,1651,1670.75,1641,1659.5,1014
20130301|2012-09-12 08:00,12,1660,1665.25,1658.5,1663.5,860
20130301|2012-09-12 08:30,12,1663.25,1674,1662.5,1674,527
20130301|2012-09-12 09:00,12,1674.25,1686,1674.25,1676.5,990
20130301|2012-09-12 09:30,12,1676.5,1687.5,1673.5,1685.25,1116
20130301|2012-09-12 10:00,12,1685.25,1687,1682.25,1684.75,612
20130301|2012-09-12 10:30,12,1685,1688,1682.75,1685.5,511
20130301|2012-09-12 11:00,12,1685.75,1690.5,1685.75,1686.5,372
20130301|2012-09-12 11:30,12,1686.5,1690.25,1685.5,1689.5,312
20130301|2012-09-12 12:00,12,1689.75,1692.5,1685.25,1687.25,341
20130301|2012-09-12 12:30,12,1687,1693.5,1687,1692,592
20130301|2012-09-12 13:00,12,1692,1693,1688.75,1689.5,467
20130301|2012-09-12 13:30,12,1689.75,1695.75,1687.75,1694.25,875
20130301|2012-09-12 17:00,13,1694,1694.75,1692.75,1692.75,33
20130301|2012-09-12 18:00,13,1694.25,1695,1694.25,1695,23
20130301|2012-09-12 18:30,13,1695,1695,1694.75,1694.75,29
20130301|2012-09-12 19:00,13,1693,1693,1691.25,1691.25,21
20130301|2012-09-12 19:30,13,1690.75,1690.75,1689,1689,20
20130301|2012-09-12 20:00,13,1689.5,1691.25,1688,1691,169
20130301|2012-09-12 20:30,13,1690,1690,1686.5,1686.5,60
20130301|2012-09-12 21:00,13,1687,1688.5,1686,1688.5,63
20130301|2012-09-12 21:30,13,1688.5,1688.5,1687.25,1687.25,24
20130301|2012-09-12 22:00,13,1688,1688,1687,1687,16
20130301|2012-09-12 23:00,13,1687.75,1688,1687.75,1688,8
20130301|2012-09-12 23:30,13,1688,1688.25,1688,1688,15
20130301|2012-09-13 00:00,13,1688,1688.25,1688,1688,36
20130301|2012-09-13 00:30,13,1690.25,1690.25,1687.5,1687.5,5
20130301|2012-09-13 01:00,13,1686.25,1686.25,1683.5,1683.5,5
20130301|2012-09-13 01:30,13,1683,1683,1681.25,1682.75,100
20130301|2012-09-13 02:00,13,1684,1684,1684,1684,1
20130301|2012-09-13 03:00,13,1684.25,1684.25,1684,1684,5
20130301|2012-09-13 04:00,13,1682.25,1684,1682.25,1684,2
20130301|2012-09-13 04:30,13,1684,1684,1684,1684,13
20130301|2012-09-13 05:00,13,1685.5,1685.5,1685,1685.5,16
20130301|2012-09-13 05:30,13,1687.5,1687.5,1687.5,1687.5,1
20130301|2012-09-13 06:00,13,1688.5,1688.5,1687.75,1687.75,9
20130301|2012-09-13 06:30,13,1687.25,1687.75,1687,1687.25,30
20130301|2012-09-13 07:00,13,1687.25,1689.25,1687.25,1689.25,24
20130301|2012-09-13 07:30,13,1689.75,1692,1688,1688.25,78
20130301|2012-09-13 08:00,13,1688.25,1691,1687.25,1691,73
20130301|2012-09-13 08:30,13,1690.5,1691.75,1688,1691.5,44
20130301|2012-09-13 09:00,13,1691.75,1692.5,1688.25,1689.5,177
20130301|2012-09-13 09:30,13,1689,1691.5,1685.25,1686.5,724
20130301|2012-09-13 10:00,13,1686.25,1687.25,1683.75,1686.25,640
20130301|2012-09-13 10:30,13,1687.5,1688.25,1686,1688,141
20130301|2012-09-13 11:00,13,1687.75,1688.75,1686.5,1688.5,369
20130301|2012-09-13 11:30,13,1688.75,1698.25,1688.25,1694.75,766
20130301|2012-09-13 12:00,13,1695.5,1701.25,1695.5,1698,545
20130301|2012-09-13 12:30,13,1698,1699,1694.5,1696,223
20130301|2012-09-13 13:00,13,1696.5,1703.75,1696.5,1702.5,535
20130301|2012-09-13 13:30,13,1702.75,1705.75,1699,1705.75,796
20130301|2012-09-13 17:00,14,1704.25,1704.25,1704.25,1704.25,2
20130301|2012-09-13 18:00,14,1704.75,1705.75,1704,1704,34
20130301|2012-09-13 18:30,14,1704,1704,1703.75,1703.75,28
20130301|2012-09-13 19:00,14,1702.75,1704,1701,1704,21
20130301|2012-09-13 19:30,14,1704,1704,1703.75,1704,43
20130301|2012-09-13 20:00,14,1706,1714,1706,1714,209
20130301|2012-09-13 20:30,14,1713.5,1713.5,1712,1712,48
20130301|2012-09-13 21:00,14,1712.25,1712.25,1711.25,1711.25,25
20130301|2012-09-13 21:30,14,1713,1713,1709.5,1709.5,25
20130301|2012-09-13 22:00,14,1708.75,1711.5,1706.5,1707,80
20130301|2012-09-13 22:30,14,1707,1708.25,1707,1708,17
20130301|2012-09-13 23:00,14,1706.75,1706.75,1706.75,1706.75,1
20130301|2012-09-13 23:30,14,1708,1708,1708,1708,1
20130301|2012-09-14 00:00,14,1709.5,1709.5,1709.5,1709.5,1
20130301|2012-09-14 00:30,14,1710.5,1711,1710.5,1710.5,12
20130301|2012-09-14 01:00,14,1711,1711,1710,1710,27
20130301|2012-09-14 01:30,14,1710,1710,1708,1708,20
20130301|2012-09-14 02:00,14,1708.5,1709,1708,1709,13
20130301|2012-09-14 02:30,14,1710.5,1710.5,1710.5,1710.5,2
20130301|2012-09-14 03:00,14,1711,1711,1711,1711,2
20130301|2012-09-14 03:30,14,1711,1714.75,1711,1714.75,47
20130301|2012-09-14 04:00,14,1714.75,1720,1714.75,1720,46
20130301|2012-09-14 04:30,14,1718.5,1718.5,1715.75,1716.5,31
20130301|2012-09-14 05:00,14,1718.25,1718.25,1717.75,1717.75,22
20130301|2012-09-14 05:30,14,1720,1720,1719,1719.75,42
20130301|2012-09-14 06:00,14,1718.25,1719.5,1718.25,1719.5,12
20130301|2012-09-14 06:30,14,1720,1720,1717,1717,51
20130301|2012-09-14 07:00,14,1717.25,1719,1714.75,1715.75,56
20130301|2012-09-14 07:30,14,1715.5,1717.5,1712.25,1712.25,117
20130301|2012-09-14 08:00,14,1712.75,1717.75,1712.75,1717.75,230
20130301|2012-09-14 08:30,14,1718,1719.75,1717.5,1719.25,119
20130301|2012-09-14 09:00,14,1719.25,1727,1719,1726.5,496
20130301|2012-09-14 09:30,14,1725.5,1728.25,1721.75,1723.25,1065
20130301|2012-09-14 10:00,14,1724,1725.25,1722.5,1723.5,780
20130301|2012-09-14 10:30,14,1724,1724,1715,1716.5,922
20130301|2012-09-14 11:00,14,1715.75,1716.25,1711,1714.5,784
20130301|2012-09-14 11:30,14,1714.25,1715.75,1704.5,1704.75,1230
20130301|2012-09-14 12:00,14,1704.5,1710.25,1701,1707.75,530
20130301|2012-09-14 12:30,14,1707.5,1707.75,1703.5,1703.5,216
20130301|2012-09-14 13:00,14,1702.75,1709.25,1702.75,1708.25,819
20130301|2012-09-14 13:30,14,1708.5,1709,1701,1702.75,775
20130301|2012-09-16 17:00,17,1696.25,1696.25,1690.5,1696.25,47
20130301|2012-09-16 17:30,17,1695.75,1700.25,1695.75,1700.25,16
20130301|2012-09-16 18:00,17,1698,1698,1697.5,1697.5,11
20130301|2012-09-16 19:00,17,1696.25,1697.25,1696.25,1696.75,3
20130301|2012-09-16 19:30,17,1694.5,1696,1694.5,1696,11
20130301|2012-09-16 20:00,17,1696.25,1696.25,1692.75,1693,18
20130301|2012-09-16 22:00,17,1692.5,1692.5,1687.75,1687.75,25
20130301|2012-09-16 22:30,17,1687.75,1687.75,1685.25,1685.75,24
20130301|2012-09-16 23:00,17,1685.75,1685.75,1685.75,1685.75,9
20130301|2012-09-16 23:30,17,1685.75,1685.75,1685,1685,7
20130301|2012-09-17 00:00,17,1685,1686,1684.75,1685,13
20130301|2012-09-17 00:30,17,1685,1685,1677.75,1678.25,164
20130301|2012-09-17 01:00,17,1677.5,1677.75,1672.75,1677.5,18
20130301|2012-09-17 01:30,17,1675.25,1675.25,1670.75,1671,19
20130301|2012-09-17 02:00,17,1672.5,1672.5,1670.75,1671.75,10
20130301|2012-09-17 02:30,17,1671.5,1675,1671,1675,31
20130301|2012-09-17 03:00,17,1675,1675,1674.5,1675,130
20130301|2012-09-17 03:30,17,1676,1676.25,1675.5,1676.25,17
20130301|2012-09-17 04:00,17,1676.75,1677.25,1676.5,1677,27
20130301|2012-09-17 04:30,17,1677.5,1677.5,1676,1676.5,11
20130301|2012-09-17 05:00,17,1677,1677,1677,1677,2
20130301|2012-09-17 05:30,17,1675.5,1676.5,1675.5,1676.5,4
20130301|2012-09-17 06:00,17,1675,1676,1673,1674,26
20130301|2012-09-17 06:30,17,1675,1675,1671,1671,34
20130301|2012-09-17 07:00,17,1671.5,1671.75,1667.5,1668.25,133
20130301|2012-09-17 07:30,17,1667.5,1670.5,1661.25,1669,298
20130301|2012-09-17 08:00,17,1668.75,1670.5,1664.25,1668.5,142
20130301|2012-09-17 08:30,17,1668.5,1672.25,1667.75,1671,134
20130301|2012-09-17 09:00,17,1671.25,1672.75,1668.75,1669.5,157
20130301|2012-09-17 09:30,17,1669.75,1669.75,1634.75,1641,2761
20130301|2012-09-17 10:00,17,1640.75,1641.25,1634.5,1640.5,1216
20130301|2012-09-17 10:30,17,1640.25,1640.75,1632.75,1632.75,770
20130301|2012-09-17 11:00,17,1632.75,1633.5,1632.75,1632.75,228
20130301|2012-09-17 11:30,17,1632.75,1636.25,1632.75,1635.75,237
20130301|2012-09-17 12:00,17,1635.75,1636.75,1632.75,1634,253
20130301|2012-09-17 12:30,17,1635.25,1637.75,1634.5,1637.75,603
20130301|2012-09-17 13:00,17,1637.5,1638.25,1632.75,1632.75,411
20130301|2012-09-17 13:30,17,1632.75,1632.75,1632.75,1632.75,6
20130301|2012-09-17 17:00,18,1624.25,1625,1618,1622,103
20130301|2012-09-17 17:30,18,1622.75,1622.75,1620.25,1620.25,37
20130301|2012-09-17 18:00,18,1620.75,1624.5,1620.5,1623.5,51
20130301|2012-09-17 18:30,18,1625,1625,1625,1625,7
20130301|2012-09-17 19:00,18,1625.25,1626,1625.25,1626,3
20130301|2012-09-17 19:30,18,1627,1627,1623.75,1625.75,29
20130301|2012-09-17 20:00,18,1627,1632.25,1627,1632.25,107
20130301|2012-09-17 20:30,18,1633,1633.75,1630.5,1631.5,80
20130301|2012-09-17 21:00,18,1630.5,1630.5,1629.25,1629.25,15
20130301|2012-09-17 21:30,18,1631.75,1631.75,1630,1630,11
20130301|2012-09-17 22:00,18,1628.75,1629.5,1627.5,1629.25,34
20130301|2012-09-17 23:00,18,1628.5,1628.5,1628.5,1628.5,1
20130301|2012-09-18 00:30,18,1627,1627,1622.25,1622.25,12
20130301|2012-09-18 01:00,18,1624.75,1624.75,1619,1620.25,42
20130301|2012-09-18 01:30,18,1618,1623.25,1618,1618,59
20130301|2012-09-18 02:00,18,1618,1618,1615,1615.5,59
20130301|2012-09-18 02:30,18,1615,1615,1605.5,1605.75,87
20130301|2012-09-18 03:00,18,1603.5,1603.5,1596.5,1599.75,180
20130301|2012-09-18 03:30,18,1599.25,1608.5,1599.25,1608,117
20130301|2012-09-18 04:00,18,1607.5,1607.75,1601.25,1601.25,87
20130301|2012-09-18 04:30,18,1599.5,1604,1599.5,1602,6
20130301|2012-09-18 05:00,18,1604,1606.75,1602,1602.5,92
20130301|2012-09-18 05:30,18,1599.5,1600.25,1599.5,1600.25,9
20130301|2012-09-18 06:00,18,1600,1602.25,1597.75,1599.75,130
20130301|2012-09-18 06:30,18,1599.25,1604.5,1598,1604,144
20130301|2012-09-18 07:00,18,1603.5,1604,1600.25,1601.5,181
20130301|2012-09-18 07:30,18,1601.5,1606.5,1601,1606.25,352
20130301|2012-09-18 08:00,18,1606,1606.5,1601,1601,291
20130301|2012-09-18 08:30,18,1601.25,1601.75,1593.5,1598.75,898
20130301|2012-09-18 09:00,18,1598.5,1603,1597.75,1603,437
20130301|2012-09-18 09:30,18,1603.25,1623.25,1602.75,1619,1825
20130301|2012-09-18 10:00,18,1618.75,1621.75,1616,1618,604
20130301|2012-09-18 10:30,18,1618,1619.75,1610,1610,643
20130301|2012-09-18 11:00,18,1610.25,1612.25,1607.5,1610,344
20130301|2012-09-18 11:30,18,1610.25,1615.75,1608.75,1614.75,446
20130301|2012-09-18 12:00,18,1614.5,1615,1607.75,1608.75,457
20130301|2012-09-18 12:30,18,1609.25,1609.25,1604.75,1607,329
20130301|2012-09-18 13:00,18,1606.5,1610.5,1603.5,1605,413
20130301|2012-09-18 13:30,18,1605,1606.25,1598.25,1598.75,1072
20130301|2012-09-18 17:00,19,1600.5,1606.75,1600.5,1606,61
20130301|2012-09-18 17:30,19,1605.25,1605.25,1604,1604,6
20130301|2012-09-18 18:00,19,1605.5,1605.5,1605.5,1605.5,1
20130301|2012-09-18 19:00,19,1608.25,1612.25,1608.25,1611.75,22
20130301|2012-09-18 19:30,19,1611.75,1616,1610.75,1615.5,34
20130301|2012-09-18 20:00,19,1616.5,1624.5,1615.5,1622.25,201
20130301|2012-09-18 20:30,19,1622.25,1622.25,1619.75,1619.75,85
20130301|2012-09-18 21:00,19,1618.75,1620.75,1618.75,1620.75,20
20130301|2012-09-18 21:30,19,1620.75,1620.75,1618,1618,56
20130301|2012-09-18 22:00,19,1617.25,1619.25,1615.75,1619.25,41
20130301|2012-09-18 23:00,19,1617,1617,1617,1617,1
20130301|2012-09-18 23:30,19,1619.25,1619.25,1619.25,1619.25,1
20130301|2012-09-19 00:00,19,1619.25,1619.75,1619.25,1619.75,6
20130301|2012-09-19 00:30,19,1620.75,1620.75,1619.75,1619.75,25
20130301|2012-09-19 01:00,19,1616.75,1616.75,1616.5,1616.75,4
20130301|2012-09-19 01:30,19,1616.75,1621.75,1616.75,1621.75,56
20130301|2012-09-19 02:00,19,1620,1621,1620,1621,17
20130301|2012-09-19 02:30,19,1620.25,1626.5,1620.25,1625.75,127
20130301|2012-09-19 03:00,19,1626.75,1628,1626.75,1627.5,26
20130301|2012-09-19 03:30,19,1626.25,1628.25,1621.25,1622,931
20130301|2012-09-19 04:00,19,1622.75,1623,1619.5,1620.25,28
20130301|2012-09-19 04:30,19,1620.25,1620.25,1619.25,1620.25,12
20130301|2012-09-19 05:00,19,1620.25,1622.25,1620.25,1622.25,14
20130301|2012-09-19 05:30,19,1622.5,1622.5,1622,1622,2
20130301|2012-09-19 06:00,19,1619.5,1619.5,1618.75,1618.75,2
20130301|2012-09-19 06:30,19,1618.25,1618.25,1617.25,1617.25,24
20130301|2012-09-19 07:00,19,1615.75,1620,1613,1620,108
20130301|2012-09-19 07:30,19,1620,1622.5,1620,1622.25,101
20130301|2012-09-19 08:00,19,1621.25,1621.5,1618,1620.75,72
20130301|2012-09-19 08:30,19,1619.25,1620.25,1615.75,1617.5,29
20130301|2012-09-19 09:00,19,1618,1619.25,1613.5,1615.5,23
20130301|2012-09-19 09:30,19,1615.5,1615.75,1608.5,1614,1073
20130301|2012-09-19 10:00,19,1613.75,1618.75,1612.5,1618,434
20130301|2012-09-19 10:30,19,1617,1618.25,1615,1617.25,407
20130301|2012-09-19 11:00,19,1617.75,1622.25,1614.5,1621,543
20130301|2012-09-19 11:30,19,1620.75,1626.25,1620.75,1623.5,816
20130301|2012-09-19 12:00,19,1623.25,1624.75,1619,1620.5,229
20130301|2012-09-19 12:30,19,1621,1623.25,1620,1623.25,339
20130301|2012-09-19 13:00,19,1623.5,1626.75,1623,1624,268
20130301|2012-09-19 13:30,19,1624.5,1629.25,1623.25,1625.75,1226
20130301|2012-09-19 17:00,20,1627,1627,1624.25,1624.25,26
20130301|2012-09-19 17:30,20,1623.75,1623.75,1623.75,1623.75,2
20130301|2012-09-19 18:00,20,1625.25,1627,1624.5,1627,35
20130301|2012-09-19 18:30,20,1627.25,1643.25,1627.25,1643.25,152
20130301|2012-09-19 19:00,20,1639.75,1639.75,1636,1639,14
20130301|2012-09-19 19:30,20,1639,1641,1635,1635,21
20130301|2012-09-19 20:00,20,1634,1634.5,1630,1630,86
20130301|2012-09-19 20:30,20,1629,1629,1624.75,1625,54
20130301|2012-09-19 21:00,20,1624.25,1624.25,1616.5,1616.5,26
20130301|2012-09-19 21:30,20,1620,1632.25,1620,1628,56
20130301|2012-09-19 22:00,20,1626.5,1626.5,1625.75,1626,16
20130301|2012-09-19 22:30,20,1628,1628,1624.25,1624.25,60
20130301|2012-09-19 23:00,20,1624,1625.75,1623.25,1624.5,116
20130301|2012-09-19 23:30,20,1624.5,1625.5,1623.75,1625,36
20130301|2012-09-20 00:00,20,1625,1625.25,1624,1624.25,24
20130301|2012-09-20 00:30,20,1624,1625,1624,1625,19
20130301|2012-09-20 01:00,20,1625.25,1625.25,1621,1621,47
20130301|2012-09-20 01:30,20,1623.75,1626,1623.25,1623.25,6
20130301|2012-09-20 02:00,20,1619,1619,1618,1618,34
20130301|2012-09-20 02:30,20,1617,1617,1615,1615,21
20130301|2012-09-20 03:00,20,1615.5,1617,1615.5,1617,5
20130301|2012-09-20 03:30,20,1618.25,1618.25,1618.25,1618.25,1
20130301|2012-09-20 04:00,20,1615,1615.25,1612.5,1613,33
20130301|2012-09-20 04:30,20,1613,1616.5,1613,1616.5,61
20130301|2012-09-20 05:00,20,1614.5,1616.5,1614.25,1616.25,14
20130301|2012-09-20 05:30,20,1617.75,1617.75,1617.75,1617.75,1
20130301|2012-09-20 06:30,20,1618.5,1620,1617.25,1617.25,6
20130301|2012-09-20 07:00,20,1618,1620,1618,1620,8
20130301|2012-09-20 07:30,20,1621,1623,1621,1623,234
20130301|2012-09-20 08:00,20,1623,1623,1618.25,1618.25,104
20130301|2012-09-20 08:30,20,1618.25,1619.75,1613.75,1615.25,228
20130301|2012-09-20 09:00,20,1615.5,1615.5,1605.75,1607.75,311
20130301|2012-09-20 09:30,20,1607.75,1614,1607,1611.25,914
20130301|2012-09-20 10:00,20,1611,1613.75,1605.5,1608.75,612
20130301|2012-09-20 10:30,20,1608.75,1614,1608.75,1612.5,566
20130301|2012-09-20 11:00,20,1612.75,1612.75,1601.5,1602,654
20130301|2012-09-20 11:30,20,1601.5,1601.5,1581.75,1587,907
20130301|2012-09-20 12:00,20,1586.25,1588.5,1583.25,1586.5,476
20130301|2012-09-20 12:30,20,1586.75,1588.25,1579,1583,637
20130301|2012-09-20 13:00,20,1582.75,1584,1576.75,1580.25,496
20130301|2012-09-20 13:30,20,1580.25,1581,1573,1575.5,1195
20130301|2012-09-20 17:00,21,1575.5,1583,1575.5,1578.25,64
20130301|2012-09-20 17:30,21,1578.25,1580.5,1573.75,1580.5,47
20130301|2012-09-20 18:00,21,1580.5,1582.5,1580.5,1582,64
20130301|2012-09-20 18:30,21,1581.75,1581.75,1580.5,1581.75,14
20130301|2012-09-20 19:00,21,1583.5,1583.5,1583.5,1583.5,33
20130301|2012-09-20 19:30,21,1583.5,1585.75,1583.5,1585.75,85
20130301|2012-09-20 20:00,21,1587,1588.25,1584,1588.25,54
20130301|2012-09-20 20:30,21,1588,1594.5,1588,1594.5,105
20130301|2012-09-20 21:00,21,1594,1594,1590,1590,3
20130301|2012-09-20 21:30,21,1592,1593.5,1589.25,1589.5,53
20130301|2012-09-20 22:00,21,1587.5,1587.5,1587.5,1587.5,1
20130301|2012-09-20 22:30,21,1586.75,1586.75,1586.5,1586.5,4
20130301|2012-09-20 23:00,21,1586.5,1587.25,1585,1586.5,46
20130301|2012-09-20 23:30,21,1586.5,1586.75,1586.5,1586.75,8
20130301|2012-09-21 00:00,21,1584.75,1585.75,1584.75,1585.75,5
20130301|2012-09-21 00:30,21,1585.25,1585.5,1582,1583.75,49
20130301|2012-09-21 01:30,21,1588.5,1590,1585.25,1590,76
20130301|2012-09-21 02:00,21,1589.25,1589.5,1587,1587,89
20130301|2012-09-21 02:30,21,1588,1589,1585,1589,59
20130301|2012-09-21 03:00,21,1588,1588,1588,1588,1
20130301|2012-09-21 03:30,21,1588.5,1588.5,1588,1588.5,250
20130301|2012-09-21 04:00,21,1587.5,1587.5,1584.75,1584.75,6
20130301|2012-09-21 04:30,21,1586,1586,1586,1586,2
20130301|2012-09-21 05:00,21,1587,1587,1587,1587,4
20130301|2012-09-21 06:00,21,1583,1583,1581.75,1581.75,9
20130301|2012-09-21 06:30,21,1581,1581,1576.75,1577.5,84
20130301|2012-09-21 07:00,21,1577.5,1582.5,1577.5,1580.5,70
20130301|2012-09-21 07:30,21,1580.5,1584,1579.5,1580,47
20130301|2012-09-21 08:00,21,1579.25,1582,1577.25,1581.5,57
20130301|2012-09-21 08:30,21,1580.5,1582.75,1577.25,1582,72
20130301|2012-09-21 09:00,21,1584,1586.25,1581.25,1581.25,131
20130301|2012-09-21 09:30,21,1580.25,1584.25,1574,1574.25,881
20130301|2012-09-21 10:00,21,1574.75,1580.25,1574.75,1579.75,435
20130301|2012-09-21 10:30,21,1580,1585.75,1580,1582.25,349
20130301|2012-09-21 11:00,21,1583.25,1583.25,1579,1581.5,207
20130301|2012-09-21 11:30,21,1582.25,1583.75,1579.5,1583,168
20130301|2012-09-21 12:00,21,1583.25,1583.25,1572.5,1573.5,1045
20130301|2012-09-21 12:30,21,1574.5,1574.75,1567.75,1574,964
20130301|2012-09-21 13:00,21,1574.25,1574.25,1568.5,1570.5,513
20130301|2012-09-21 13:30,21,1569.75,1582.5,1566.75,1581.5,1025
20130301|2012-09-23 17:00,24,1580,1583.75,1572.5,1572.5,51
20130301|2012-09-23 17:30,24,1572.5,1575,1572,1572.75,10
20130301|2012-09-23 18:30,24,1574.5,1574.5,1574.25,1574.25,2
20130301|2012-09-23 19:00,24,1572,1572,1572,1572,6
20130301|2012-09-23 19:30,24,1572,1572,1567.5,1567.5,43
20130301|2012-09-23 20:00,24,1566,1566.5,1560.25,1560.25,68
20130301|2012-09-23 20:30,24,1561.75,1561.75,1555,1559.5,32
20130301|2012-09-23 21:00,24,1559.5,1560,1559,1559,111
20130301|2012-09-23 21:30,24,1557.5,1557.5,1552,1554.5,41
20130301|2012-09-23 22:00,24,1555,1559,1554.75,1558.5,20
20130301|2012-09-23 22:30,24,1559,1560,1557,1557.25,10
20130301|2012-09-23 23:00,24,1557.25,1557.25,1557,1557.25,6
20130301|2012-09-24 00:30,24,1560.25,1562.25,1560.25,1562.25,7
20130301|2012-09-24 01:00,24,1563.75,1564,1563.75,1564,5
20130301|2012-09-24 01:30,24,1565,1567,1564.25,1567,9
20130301|2012-09-24 02:30,24,1569.5,1570.5,1569,1569,9
20130301|2012-09-24 03:00,24,1568,1571.5,1568,1571.5,68
20130301|2012-09-24 04:00,24,1571.25,1571.25,1570,1570,12
20130301|2012-09-24 04:30,24,1570.25,1570.25,1568.5,1568.5,14
20130301|2012-09-24 05:00,24,1568.25,1568.25,1568,1568,47
20130301|2012-09-24 05:30,24,1566.5,1567,1565.5,1565.5,47
20130301|2012-09-24 06:00,24,1565.5,1568,1565.5,1568,50
20130301|2012-09-24 06:30,24,1566.5,1567.5,1566,1566.75,43
20130301|2012-09-24 07:00,24,1566.75,1568.5,1565,1566,102
20130301|2012-09-24 07:30,24,1566.25,1568,1566,1566,57
20130301|2012-09-24 08:00,24,1566.75,1568,1560,1561,96
20130301|2012-09-24 08:30,24,1559.5,1565,1559.25,1561,291
20130301|2012-09-24 09:00,24,1561.5,1562,1555.5,1558,438
20130301|2012-09-24 09:30,24,1558.75,1560.5,1553,1556.25,1488
20130301|2012-09-24 10:00,24,1555.5,1564.25,1552.5,1562.75,803
20130301|2012-09-24 10:30,24,1562.5,1567.25,1556.75,1564.75,496
20130301|2012-09-24 11:00,24,1563.5,1564.25,1561.5,1564,170
20130301|2012-09-24 11:30,24,1562.75,1563.75,1560.75,1561.75,135
20130301|2012-09-24 12:00,24,1561.25,1573.75,1561,1571.75,331
20130301|2012-09-24 12:30,24,1572,1574.75,1567,1567,153
20130301|2012-09-24 13:00,24,1567,1571.5,1566,1566.75,156
20130301|2012-09-24 13:30,24,1566.25,1573.75,1566.25,1571,518
20130301|2012-09-24 17:00,25,1569,1569,1568.25,1568.25,2
20130301|2012-09-24 18:00,25,1570.25,1570.25,1570.25,1570.25,1
20130301|2012-09-24 18:30,25,1569.75,1569.75,1569.75,1569.75,1
20130301|2012-09-24 19:30,25,1569.75,1569.75,1569.75,1569.75,3
20130301|2012-09-24 20:00,25,1574.75,1580,1572.5,1580,17
20130301|2012-09-24 20:30,25,1579.5,1582.5,1579.5,1579.5,4
20130301|2012-09-24 21:00,25,1579.25,1580,1578,1578,7
20130301|2012-09-24 21:30,25,1574.5,1579,1574.5,1576.75,3
20130301|2012-09-24 22:00,25,1575.75,1575.75,1575,1575,4
20130301|2012-09-24 22:30,25,1578.25,1578.75,1578.25,1578.25,10
20130301|2012-09-24 23:00,25,1578,1578.5,1577.75,1577.75,3
20130301|2012-09-24 23:30,25,1577.25,1577.25,1577,1577,14
20130301|2012-09-25 00:00,25,1576,1576.25,1576,1576.25,19
20130301|2012-09-25 00:30,25,1576,1576,1572,1572.5,78
20130301|2012-09-25 01:30,25,1576.25,1576.25,1576.25,1576.25,1
20130301|2012-09-25 02:00,25,1576.75,1576.75,1576.75,1576.75,1
20130301|2012-09-25 02:30,25,1577,1580,1577,1580,19
20130301|2012-09-25 03:30,25,1582,1582.25,1580.25,1580.25,5
20130301|2012-09-25 04:00,25,1582,1582.25,1582,1582.25,3
20130301|2012-09-25 04:30,25,1581,1581.75,1581,1581.5,24
20130301|2012-09-25 05:00,25,1581.5,1584.25,1581.25,1584.25,12
20130301|2012-09-25 05:30,25,1583,1583,1582.75,1582.75,2
20130301|2012-09-25 06:00,25,1585,1587,1585,1587,23
20130301|2012-09-25 06:30,25,1587.5,1588,1585,1585.5,63
20130301|2012-09-25 07:00,25,1586,1586.5,1583.5,1586,66
20130301|2012-09-25 07:30,25,1586,1587.5,1585.25,1587,220
20130301|2012-09-25 08:00,25,1587.75,1587.75,1584.5,1585,91
20130301|2012-09-25 08:30,25,1585.75,1586.25,1582.25,1582.75,231
20130301|2012-09-25 09:00,25,1584.5,1585.25,1579,1579.75,352
20130301|2012-09-25 09:30,25,1579.5,1582,1574,1575.75,495
20130301|2012-09-25 10:00,25,1575.75,1579.75,1575.25,1575.5,292
20130301|2012-09-25 10:30,25,1576.25,1579.5,1573,1575.75,310
20130301|2012-09-25 11:00,25,1576,1578,1571,1573.5,317
20130301|2012-09-25 11:30,25,1574,1574,1569,1572.25,171
20130301|2012-09-25 12:00,25,1571.5,1574.75,1570.75,1571.75,180
20130301|2012-09-25 12:30,25,1571.25,1578.25,1571.25,1577,176
20130301|2012-09-25 13:00,25,1577.25,1577.75,1570.25,1570.25,90
20130301|2012-09-25 13:30,25,1570.25,1577.75,1569.25,1577.5,485
20130301|2012-09-25 17:00,26,1576,1576,1575.75,1575.75,2
20130301|2012-09-25 18:00,26,1576.25,1576.25,1576.25,1576.25,1
20130301|2012-09-25 18:30,26,1577,1577,1577,1577,2
20130301|2012-09-25 19:00,26,1572.5,1573.25,1572.5,1573.25,5
20130301|2012-09-25 19:30,26,1572.25,1572.75,1571.75,1572.25,10
20130301|2012-09-25 20:00,26,1571.25,1572.5,1570,1572.5,19
20130301|2012-09-25 20:30,26,1570,1570,1568,1568,30
20130301|2012-09-25 21:00,26,1569.25,1569.25,1567,1567,9
20130301|2012-09-25 21:30,26,1567,1567,1566,1566,28
20130301|2012-09-25 22:00,26,1566,1566,1565,1565,28
20130301|2012-09-26 00:00,26,1566,1566,1566,1566,1
20130301|2012-09-26 00:30,26,1565,1566.75,1564.5,1564.5,7
20130301|2012-09-26 01:00,26,1564.5,1565,1562.5,1565,23
20130301|2012-09-26 01:30,26,1565,1566.5,1563.25,1563.25,9
20130301|2012-09-26 02:00,26,1564,1564,1564,1564,1
20130301|2012-09-26 03:00,26,1561.5,1561.5,1561,1561,66
20130301|2012-09-26 03:30,26,1560,1560.5,1559.75,1560.5,14
20130301|2012-09-26 04:00,26,1562,1562,1560.5,1560.5,10
20130301|2012-09-26 04:30,26,1560.25,1560.75,1560.25,1560.25,9
20130301|2012-09-26 05:00,26,1557.5,1558.25,1555,1557.75,37
20130301|2012-09-26 06:00,26,1557.25,1557.25,1554,1554,47
20130301|2012-09-26 06:30,26,1554,1557.5,1553.5,1557.25,34
20130301|2012-09-26 07:00,26,1557.5,1557.75,1551.5,1555,71
20130301|2012-09-26 07:30,26,1554.75,1558,1551.5,1557,131
20130301|2012-09-26 08:00,26,1558,1561,1557.5,1558.25,55
20130301|2012-09-26 08:30,26,1558,1560,1557.5,1557.75,77
20130301|2012-09-26 09:00,26,1557.5,1557.5,1552.75,1552.75,244
20130301|2012-09-26 09:30,26,1552,1553.5,1546.5,1546.5,824
20130301|2012-09-26 10:00,26,1546.5,1549.25,1545.25,1546.5,254
20130301|2012-09-26 10:30,26,1547,1547,1530.25,1532.5,1177
20130301|2012-09-26 11:00,26,1532.5,1538,1532.25,1534.75,595
20130301|2012-09-26 11:30,26,1535,1535.75,1531.75,1533,542
20130301|2012-09-26 12:00,26,1532.75,1539,1532,1538.75,319
20130301|2012-09-26 12:30,26,1539,1539,1530.5,1531,1239
20130301|2012-09-26 13:00,26,1531,1535,1531,1531,802
20130301|2012-09-26 13:30,26,1531,1534.5,1526,1533,1219
20130301|2012-09-26 17:00,27,1534.75,1536.75,1534.75,1536,10
20130301|2012-09-26 17:30,27,1535.25,1536,1535,1536,17
20130301|2012-09-26 18:00,27,1537,1537,1535.75,1535.75,4
20130301|2012-09-26 18:30,27,1537.25,1537.5,1537.25,1537.25,3
20130301|2012-09-26 19:00,27,1538.5,1538.5,1536,1536,2
20130301|2012-09-26 19:30,27,1535,1537,1535,1537,6
20130301|2012-09-26 20:00,27,1537,1540.5,1536.25,1540.5,17
20130301|2012-09-26 20:30,27,1536,1536,1536,1536,1
20130301|2012-09-26 21:00,27,1540.5,1540.5,1538.75,1538.75,6
20130301|2012-09-26 21:30,27,1539.25,1539.25,1533,1536.5,35
20130301|2012-09-26 22:00,27,1535,1535.25,1533.75,1533.75,18
20130301|2012-09-26 22:30,27,1533.75,1533.75,1529.5,1529.5,19
20130301|2012-09-26 23:00,27,1530,1530,1530,1530,6
20130301|2012-09-26 23:30,27,1530.5,1530.5,1530.5,1530.5,5
20130301|2012-09-27 00:00,27,1531,1534,1530.75,1534,95
20130301|2012-09-27 00:30,27,1534.75,1539,1534.5,1539,62
20130301|2012-09-27 01:00,27,1539,1542,1539,1540,32
20130301|2012-09-27 01:30,27,1540,1540,1537,1537,12
20130301|2012-09-27 02:00,27,1537.75,1538.5,1537.75,1538.5,32
20130301|2012-09-27 02:30,27,1538.5,1538.5,1538,1538,113
20130301|2012-09-27 03:00,27,1537.5,1537.75,1533.25,1533.25,5
20130301|2012-09-27 03:30,27,1533.25,1533.25,1531,1531,21
20130301|2012-09-27 04:30,27,1530.75,1530.75,1530.75,1530.75,1
20130301|2012-09-27 05:00,27,1530.75,1530.75,1530.75,1530.75,1
20130301|2012-09-27 05:30,27,1531.25,1531.5,1529.25,1529.25,26
20130301|2012-09-27 06:00,27,1529,1529,1525,1525,91
20130301|2012-09-27 06:30,27,1525,1525.5,1519.25,1521.75,115
20130301|2012-09-27 07:00,27,1522.25,1525.5,1521,1525.5,53
20130301|2012-09-27 07:30,27,1525,1538.25,1521.5,1523.5,323
20130301|2012-09-27 08:00,27,1522.75,1525.5,1521.75,1523.25,525
20130301|2012-09-27 08:30,27,1523.25,1529,1522,1527.75,173
20130301|2012-09-27 09:00,27,1528.75,1529,1523,1523,241
20130301|2012-09-27 09:30,27,1523,1538.5,1522.25,1537,1676
20130301|2012-09-27 10:00,27,1536.75,1537.5,1525.5,1529.75,964
20130301|2012-09-27 10:30,27,1529.25,1534.25,1527.25,1533.25,507
20130301|2012-09-27 11:00,27,1533.75,1534.75,1528.5,1529.75,306
20130301|2012-09-27 11:30,27,1529.75,1530,1524.75,1526,570
20130301|2012-09-27 12:00,27,1525.5,1531.75,1520.5,1531.75,534
20130301|2012-09-27 12:30,27,1531.75,1532,1524.75,1526.75,440
20130301|2012-09-27 13:00,27,1527.25,1529.75,1523.25,1528.25,490
20130301|2012-09-27 13:30,27,1527.75,1528.75,1522,1522.25,747
20130301|2012-09-27 17:00,28,1524,1526.25,1522.5,1526.25,13
20130301|2012-09-27 17:30,28,1524.5,1524.5,1524.25,1524.25,3
20130301|2012-09-27 18:00,28,1526,1527.25,1526,1527.25,5
20130301|2012-09-27 18:30,28,1526.25,1527.75,1526,1527.75,6
20130301|2012-09-27 19:00,28,1528.75,1528.75,1528,1528.5,6
20130301|2012-09-27 19:30,28,1528,1529,1526.5,1529,14
20130301|2012-09-27 20:00,28,1529.75,1535,1529.5,1533,144
20130301|2012-09-27 20:30,28,1532,1534,1531,1534,85
20130301|2012-09-27 21:00,28,1532,1532,1532,1532,6
20130301|2012-09-27 21:30,28,1531.25,1531.25,1530,1530,7
20130301|2012-09-27 22:00,28,1532.25,1532.5,1532,1532,9
20130301|2012-09-27 22:30,28,1531.75,1531.75,1531.5,1531.5,2
20130301|2012-09-27 23:00,28,1533,1533,1533,1533,1
20130301|2012-09-27 23:30,28,1532.5,1532.5,1531.5,1531.5,6
20130301|2012-09-28 00:00,28,1530,1530,1529.75,1529.75,4
20130301|2012-09-28 00:30,28,1530.5,1530.5,1527.5,1528.75,82
20130301|2012-09-28 01:00,28,1529,1531.5,1528.75,1531,60
20130301|2012-09-28 01:30,28,1531,1535,1530.5,1531.25,210
20130301|2012-09-28 02:00,28,1530,1533,1523.5,1523.5,110
20130301|2012-09-28 02:30,28,1526.25,1526.5,1524.75,1524.75,10
20130301|2012-09-28 03:00,28,1523.25,1523.25,1519.25,1522.75,29
20130301|2012-09-28 03:30,28,1521,1521,1520.75,1520.75,2
20130301|2012-09-28 04:00,28,1521.75,1521.75,1519.5,1519.75,27
20130301|2012-09-28 04:30,28,1519.75,1519.75,1515,1515.5,103
20130301|2012-09-28 05:00,28,1517,1519.25,1515.25,1516,29
20130301|2012-09-28 05:30,28,1516,1519,1516,1518.5,37
20130301|2012-09-28 06:00,28,1518.5,1523.5,1518,1523.5,29
20130301|2012-09-28 06:30,28,1521.25,1525.25,1521.25,1525.25,74
20130301|2012-09-28 07:00,28,1525.25,1525.25,1515.5,1517,216
20130301|2012-09-28 07:30,28,1516,1533.75,1508.5,1524,879
20130301|2012-09-28 08:00,28,1524,1527.25,1518.5,1519,514
20130301|2012-09-28 08:30,28,1519,1526.25,1516.25,1524.5,300
20130301|2012-09-28 09:00,28,1524.75,1532.5,1523.5,1527,425
20130301|2012-09-28 09:30,28,1527.75,1536.25,1526,1532.75,1047
20130301|2012-09-28 10:00,28,1532.5,1536,1529,1535.75,737
20130301|2012-09-28 10:30,28,1535.5,1550.25,1535.5,1548.5,1335
20130301|2012-09-28 11:00,28,1548.5,1557,1548.25,1552.5,492
20130301|2012-09-28 11:30,28,1552,1554.25,1548.25,1553.5,547
20130301|2012-09-28 12:00,28,1553.75,1558.25,1552.25,1557.75,594
20130301|2012-09-28 12:30,28,1558,1572.5,1558,1571.25,1451
20130301|2012-09-28 13:00,28,1572,1573.5,1567,1572.25,1221
20130301|2012-09-28 13:30,28,1572.75,1573.5,1561.75,1561.75,1532
20130301|2012-09-30 17:00,1,1559.25,1562,1556.25,1561,58
20130301|2012-09-30 17:30,1,1560.5,1560.5,1560.5,1560.5,2
20130301|2012-09-30 18:00,1,1560.25,1560.25,1556.5,1556.5,18
20130301|2012-09-30 18:30,1,1558,1558,1557.75,1557.75,36
20130301|2012-09-30 19:00,1,1557,1558.75,1557,1558.75,41
20130301|2012-09-30 19:30,1,1558.25,1559.5,1557.5,1558.25,50
20130301|2012-09-30 20:00,1,1557,1557,1556.25,1556.25,11
20130301|2012-09-30 20:30,1,1558.25,1558.25,1550.25,1551.75,24
20130301|2012-09-30 21:00,1,1551.5,1552.25,1551.5,1552,63
20130301|2012-09-30 21:30,1,1552,1552,1549.25,1549.75,12
20130301|2012-09-30 22:00,1,1549.25,1549.25,1547,1547,3
20130301|2012-09-30 22:30,1,1547.5,1547.5,1547.5,1547.5,2
20130301|2012-09-30 23:00,1,1549.25,1549.25,1549,1549,11
20130301|2012-09-30 23:30,1,1550,1550,1550,1550,8
20130301|2012-10-01 00:00,1,1548.75,1550,1548.75,1550,10
20130301|2012-10-01 00:30,1,1547.5,1547.5,1547.25,1547.25,2
20130301|2012-10-01 01:00,1,1549.25,1549.25,1549.25,1549.25,1
20130301|2012-10-01 02:00,1,1549,1549.75,1548.75,1549.75,4
20130301|2012-10-01 03:00,1,1548,1548,1548,1548,2
20130301|2012-10-01 03:30,1,1550,1552,1550,1551.5,26
20130301|2012-10-01 04:00,1,1552,1552,1552,1552,1
20130301|2012-10-01 05:00,1,1549,1549,1548,1548,3
20130301|2012-10-01 05:30,1,1548,1548,1547,1547,21
20130301|2012-10-01 06:00,1,1547,1548,1547,1548,25
20130301|2012-10-01 07:00,1,1549,1552.75,1548.5,1552.75,30
20130301|2012-10-01 07:30,1,1554,1554.25,1552.25,1554.25,144
20130301|2012-10-01 08:00,1,1554.75,1555,1549.25,1550,90
20130301|2012-10-01 08:30,1,1552,1554.75,1549.5,1551.25,86
20130301|2012-10-01 09:00,1,1552,1556.25,1552,1554,107
20130301|2012-10-01 09:30,1,1553.25,1553.75,1534.75,1539,1501
20130301|2012-10-01 10:00,1,1538.5,1543.75,1537,1539.25,717
20130301|2012-10-01 10:30,1,1538.5,1538.75,1529,1529.5,408
20130301|2012-10-01 11:00,1,1530.25,1533.25,1525.75,1531,452
20130301|2012-10-01 11:30,1,1531.25,1533,1526.5,1533,135
20130301|2012-10-01 12:00,1,1532.75,1535.75,1530.75,1534,303
20130301|2012-10-01 12:30,1,1533.5,1538.75,1533.5,1536.5,484
20130301|2012-10-01 13:00,1,1538,1538.5,1532.25,1532.75,277
20130301|2012-10-01 13:30,1,1532.25,1534.5,1528.5,1531,698
20130301|2012-10-01 17:00,2,1529.5,1529.5,1520.75,1525.25,69
20130301|2012-10-01 17:30,2,1523.5,1523.5,1521.5,1521.5,38
20130301|2012-10-01 18:00,2,1522.25,1522.25,1522.25,1522.25,1
20130301|2012-10-01 18:30,2,1524,1526.75,1524,1526.25,17
20130301|2012-10-01 19:00,2,1526.5,1526.5,1526.5,1526.5,5
20130301|2012-10-01 19:30,2,1526,1526,1523.25,1523.25,21
20130301|2012-10-01 20:00,2,1526.5,1526.5,1526.5,1526.5,1
20130301|2012-10-01 20:30,2,1528.5,1528.5,1525.5,1526.25,20
20130301|2012-10-01 21:00,2,1525.75,1526,1525.75,1526,2
20130301|2012-10-01 21:30,2,1527,1527,1526.5,1526.5,5
20130301|2012-10-01 22:00,2,1526.75,1527.25,1526.75,1527.25,5
20130301|2012-10-01 22:30,2,1527,1527,1525.5,1525.5,25
20130301|2012-10-01 23:00,2,1524,1524,1522.5,1522.5,13
20130301|2012-10-01 23:30,2,1522.5,1524,1522.5,1524,6
20130301|2012-10-02 00:00,2,1524.75,1525,1524.25,1524.25,9
20130301|2012-10-02 00:30,2,1522.5,1525,1522.5,1525,21
20130301|2012-10-02 01:00,2,1525,1525,1525,1525,9
20130301|2012-10-02 01:30,2,1525,1525.75,1524.75,1525.75,11
20130301|2012-10-02 02:30,2,1524.25,1524.5,1524.25,1524.5,2
20130301|2012-10-02 03:00,2,1525,1529.75,1525,1529.75,9
20130301|2012-10-02 03:30,2,1529,1529.25,1523.75,1523.75,17
20130301|2012-10-02 04:00,2,1524.75,1525,1524.75,1525,7
20130301|2012-10-02 04:30,2,1523.5,1523.5,1513.5,1516,88
20130301|2012-10-02 05:00,2,1514,1514.25,1510.25,1512.25,122
20130301|2012-10-02 05:30,2,1512,1514.75,1512,1512.25,33
20130301|2012-10-02 06:00,2,1512,1513.75,1510.5,1510.5,30
20130301|2012-10-02 06:30,2,1511,1513,1506.25,1506.25,71
20130301|2012-10-02 07:00,2,1506.25,1511,1506.25,1506.75,43
20130301|2012-10-02 07:30,2,1506.75,1509.75,1495.75,1497.25,675
20130301|2012-10-02 08:00,2,1496.5,1503.5,1496.25,1503.5,344
20130301|2012-10-02 08:30,2,1502.5,1503,1499,1501.75,169
20130301|2012-10-02 09:00,2,1502,1506.25,1499,1504.75,397
20130301|2012-10-02 09:30,2,1505,1512.75,1504.5,1508.25,835
20130301|2012-10-02 10:00,2,1507.75,1511.5,1504.5,1511.5,586
20130301|2012-10-02 10:30,2,1511.75,1515.75,1508.75,1515.5,286
20130301|2012-10-02 11:00,2,1515.75,1515.75,1508.25,1509.5,319
20130301|2012-10-02 11:30,2,1508.25,1508.25,1505,1506,228
20130301|2012-10-02 12:00,2,1506,1508.75,1503.5,1504.5,321
20130301|2012-10-02 12:30,2,1504.75,1508,1502.5,1508,226
20130301|2012-10-02 13:00,2,1508.5,1511,1505.5,1505.5,343
20130301|2012-10-02 13:30,2,1505.5,1505.75,1499.75,1501,956
20130301|2012-10-02 17:00,3,1500.25,1500.25,1493,1494.75,83
20130301|2012-10-02 17:30,3,1496,1496,1495,1495.5,9
20130301|2012-10-02 18:00,3,1496.25,1496.25,1495,1495,13
20130301|2012-10-02 19:00,3,1493.25,1493.25,1490,1490,16
20130301|2012-10-02 19:30,3,1492.5,1495.75,1490,1491.75,85
20130301|2012-10-02 20:00,3,1490.25,1490.25,1489,1490,21
20130301|2012-10-02 20:30,3,1490,1491.75,1490,1491.75,56
20130301|2012-10-02 21:00,3,1493.25,1493.25,1489.75,1489.75,4
20130301|2012-10-02 21:30,3,1489.75,1490,1487.25,1487.5,53
20130301|2012-10-02 22:00,3,1487.25,1488.75,1486.25,1487.25,37
20130301|2012-10-02 22:30,3,1487.25,1488.5,1486.5,1488.25,39
20130301|2012-10-02 23:00,3,1487.75,1487.75,1487.75,1487.75,1
20130301|2012-10-03 00:00,3,1487.25,1487.25,1487.25,1487.25,1
20130301|2012-10-03 00:30,3,1486.75,1487,1485.5,1487,15
20130301|2012-10-03 01:00,3,1486.25,1486.25,1486.25,1486.25,2
20130301|2012-10-03 01:30,3,1486.5,1486.5,1486,1486,5
20130301|2012-10-03 02:00,3,1486.75,1487.5,1478.25,1478.25,186
20130301|2012-10-03 02:30,3,1479.25,1479.25,1473.25,1475.75,98
20130301|2012-10-03 03:00,3,1477,1480,1477,1478.25,14
20130301|2012-10-03 03:30,3,1478,1479,1476.75,1478.75,81
20130301|2012-10-03 04:00,3,1478.5,1479.75,1478.5,1478.5,86
20130301|2012-10-03 04:30,3,1480.5,1484.75,1480.5,1484,9
20130301|2012-10-03 05:00,3,1481.75,1482.75,1481.5,1482,20
20130301|2012-10-03 05:30,3,1481.75,1488,1481.75,1488,110
20130301|2012-10-03 06:00,3,1486,1490.25,1486,1490.25,37
20130301|2012-10-03 06:30,3,1491.25,1491.75,1488,1490.75,83
20130301|2012-10-03 07:00,3,1491.75,1494,1490.75,1491.25,222
20130301|2012-10-03 07:30,3,1491.5,1493.5,1489,1491.75,144
20130301|2012-10-03 08:00,3,1491.75,1493.25,1488.75,1492.25,118
20130301|2012-10-03 08:30,3,1492,1492,1486.25,1486.5,147
20130301|2012-10-03 09:00,3,1486.75,1493.25,1484.5,1489,602
20130301|2012-10-03 09:30,3,1488.25,1488.75,1480.25,1484.75,1260
20130301|2012-10-03 10:00,3,1484.25,1485,1477,1478.25,794
20130301|2012-10-03 10:30,3,1477.75,1484,1476.75,1483.25,378
20130301|2012-10-03 11:00,3,1484.25,1489.5,1483.75,1488.25,537
20130301|2012-10-03 11:30,3,1487.75,1503,1487.75,1499.5,522
20130301|2012-10-03 12:00,3,1499.75,1504,1496.5,1499.25,314
20130301|2012-10-03 12:30,3,1500,1510.75,1499.5,1509.25,465
20130301|2012-10-03 13:00,3,1510,1510.75,1502,1502.25,323
20130301|2012-10-03 13:30,3,1502.25,1504.75,1499.75,1501.75,607
20130301|2012-10-03 17:00,4,1501.5,1504.75,1500.75,1504.75,19
20130301|2012-10-03 17:30,4,1503.75,1507.5,1503.75,1505.75,17
20130301|2012-10-03 18:00,4,1508,1508,1506.5,1506.5,4
20130301|2012-10-03 18:30,4,1506.5,1506.5,1504,1504,13
20130301|2012-10-03 19:00,4,1504,1504,1503.25,1503.25,3
20130301|2012-10-03 19:30,4,1504,1505.25,1503.25,1504.5,13
20130301|2012-10-03 20:00,4,1504.75,1504.75,1503.25,1503.25,42
20130301|2012-10-03 20:30,4,1503.5,1504.25,1501.75,1501.75,23
20130301|2012-10-03 21:00,4,1502.5,1502.5,1502.5,1502.5,1
20130301|2012-10-03 21:30,4,1506.25,1509,1505.75,1509,4
20130301|2012-10-03 22:00,4,1508.25,1510.5,1508,1508.75,40
20130301|2012-10-03 22:30,4,1508.75,1508.75,1504.25,1504.25,16
20130301|2012-10-03 23:00,4,1506.5,1506.75,1505.5,1505.75,9
20130301|2012-10-03 23:30,4,1505.5,1506.5,1505.5,1506.5,10
20130301|2012-10-04 00:00,4,1506.5,1507.25,1506.5,1507,3
20130301|2012-10-04 00:30,4,1505,1505,1505,1505,2
20130301|2012-10-04 01:00,4,1505,1505.75,1505,1505.75,2
20130301|2012-10-04 01:30,4,1505.5,1509.5,1504.75,1509.5,16
20130301|2012-10-04 02:00,4,1510.25,1511,1508.75,1510.75,11
20130301|2012-10-04 02:30,4,1511,1512.75,1511,1512.25,72
20130301|2012-10-04 03:00,4,1512.25,1512.5,1511.75,1511.75,107
20130301|2012-10-04 03:30,4,1512.75,1512.75,1511,1511.25,18
20130301|2012-10-04 04:30,4,1511.25,1511.25,1511.25,1511.25,3
20130301|2012-10-04 05:00,4,1509.75,1509.75,1509.75,1509.75,1
20130301|2012-10-04 05:30,4,1512,1512,1511,1511,2
20130301|2012-10-04 06:00,4,1512.25,1513.75,1511.5,1512,52
20130301|2012-10-04 06:30,4,1513.25,1516.75,1513.25,1516.75,108
20130301|2012-10-04 07:00,4,1516.75,1517,1512.75,1513.5,53
20130301|2012-10-04 07:30,4,1516.25,1525.5,1515.25,1521.75,439
20130301|2012-10-04 08:00,4,1522,1533.25,1522,1529.5,877
20130301|2012-10-04 08:30,4,1530.25,1531,1525,1525.75,168
20130301|2012-10-04 09:00,4,1526.5,1535.25,1526,1533,412
20130301|2012-10-04 09:30,4,1533.25,1533.75,1525,1530.25,678
20130301|2012-10-04 10:00,4,1528.5,1528.5,1520.25,1523.25,460
20130301|2012-10-04 10:30,4,1522.75,1527.25,1520.5,1524.75,449
20130301|2012-10-04 11:00,4,1525,1530.75,1524.25,1530,297
20130301|2012-10-04 11:30,4,1530.75,1533.75,1528,1528.25,263
20130301|2012-10-04 12:00,4,1527.5,1527.5,1521.75,1522.25,238
20130301|2012-10-04 12:30,4,1522.5,1525,1521,1522.25,153
20130301|2012-10-04 13:00,4,1522.25,1527.5,1520.5,1524.5,263
20130301|2012-10-04 13:30,4,1524,1524.25,1517,1517.5,1227
20130301|2012-10-04 17:00,5,1518.75,1518.75,1513.75,1513.75,10
20130301|2012-10-04 17:30,5,1512.5,1514.25,1512.5,1514.25,62
20130301|2012-10-04 18:00,5,1519.25,1519.25,1519.25,1519.25,1
20130301|2012-10-04 18:30,5,1520,1523.25,1520,1522,5
20130301|2012-10-04 19:30,5,1522.25,1525,1522.25,1525,7
20130301|2012-10-04 20:00,5,1524,1524,1524,1524,5
20130301|2012-10-04 22:00,5,1523,1523,1523,1523,1
20130301|2012-10-05 01:30,5,1518.5,1518.5,1516.25,1516.25,20
20130301|2012-10-05 02:00,5,1516.25,1516.25,1514,1515.75,11
20130301|2012-10-05 02:30,5,1513.25,1513.25,1513.25,1513.25,3
20130301|2012-10-05 03:00,5,1514.5,1514.5,1513.5,1513.75,50
20130301|2012-10-05 03:30,5,1513,1513,1513,1513,1
20130301|2012-10-05 04:00,5,1516.25,1517.25,1516.25,1517,7
20130301|2012-10-05 04:30,5,1517,1517.5,1517,1517.5,11
20130301|2012-10-05 06:00,5,1521,1521,1521,1521,2
20130301|2012-10-05 06:30,5,1519.75,1520.75,1519.75,1520.5,5
20130301|2012-10-05 07:00,5,1520.5,1522,1520,1520.75,104
20130301|2012-10-05 07:30,5,1521.5,1527.5,1520.25,1524,139
20130301|2012-10-05 08:00,5,1523.75,1528,1522.25,1522.25,95
20130301|2012-10-05 08:30,5,1522.75,1523.75,1521,1521.25,37
20130301|2012-10-05 09:00,5,1520,1520,1514,1514.5,117
20130301|2012-10-05 09:30,5,1514.75,1528,1514,1527.25,807
20130301|2012-10-05 10:00,5,1527,1531.25,1522,1524.5,582
20130301|2012-10-05 10:30,5,1525.25,1526.25,1513.25,1521.25,796
20130301|2012-10-05 11:00,5,1521.75,1527.25,1521.75,1525.25,373
20130301|2012-10-05 11:30,5,1526.5,1527.25,1521.25,1523.75,164
20130301|2012-10-05 12:00,5,1524,1524.25,1518,1518.5,682
20130301|2012-10-05 12:30,5,1518.5,1519.25,1512.5,1513,884
20130301|2012-10-05 13:00,5,1512.5,1518,1510.75,1512.5,460
20130301|2012-10-05 13:30,5,1512,1515.5,1510.25,1513.75,684
20130301|2012-10-07 17:00,8,1513,1516.5,1507.75,1510,126
20130301|2012-10-07 17:30,8,1510.75,1511,1510.75,1511,5
20130301|2012-10-07 18:00,8,1511.75,1511.75,1511.75,1511.75,8
20130301|2012-10-07 18:30,8,1511,1511,1511,1511,6
20130301|2012-10-07 19:00,8,1511,1511.75,1511,1511.75,13
20130301|2012-10-07 19:30,8,1518.75,1518.75,1513.75,1517.25,29
20130301|2012-10-07 20:00,8,1518.75,1518.75,1512.5,1512.5,64
20130301|2012-10-07 20:30,8,1514,1514,1514,1514,3
20130301|2012-10-07 21:00,8,1513.75,1513.75,1510,1510,29
20130301|2012-10-07 21:30,8,1510.5,1513,1508.5,1509,33
20130301|2012-10-07 22:00,8,1508,1508,1504.5,1504.5,146
20130301|2012-10-07 22:30,8,1504.75,1505.75,1504.25,1505.75,48
20130301|2012-10-07 23:00,8,1506,1506,1506,1506,1
20130301|2012-10-07 23:30,8,1505.25,1505.5,1504.25,1504.25,39
20130301|2012-10-08 00:00,8,1504.25,1504.25,1502.25,1503,219
20130301|2012-10-08 00:30,8,1503.5,1505,1503.25,1505,12
20130301|2012-10-08 01:00,8,1503.75,1503.75,1502.25,1502.75,16
20130301|2012-10-08 01:30,8,1502.5,1502.5,1502.5,1502.5,1
20130301|2012-10-08 02:00,8,1504.5,1505,1504.5,1505,3
20130301|2012-10-08 02:30,8,1501.25,1501.75,1501,1501.75,7
20130301|2012-10-08 03:00,8,1501.5,1503.5,1501.5,1503.5,5
20130301|2012-10-08 03:30,8,1502,1502,1502,1502,3
20130301|2012-10-08 04:00,8,1503,1504.25,1503,1504.25,6
20130301|2012-10-08 04:30,8,1503,1503.25,1502,1502,93
20130301|2012-10-08 05:30,8,1500.5,1500.75,1499.75,1500.75,58
20130301|2012-10-08 06:00,8,1501.5,1501.5,1501,1501,6
20130301|2012-10-08 06:30,8,1502.75,1502.75,1501.75,1501.75,9
20130301|2012-10-08 07:00,8,1501.5,1502.25,1501,1501,22
20130301|2012-10-08 07:30,8,1502,1506,1502,1504,56
20130301|2012-10-08 08:00,8,1503,1504,1501.75,1503.5,47
20130301|2012-10-08 08:30,8,1502.5,1506,1501,1504.75,40
20130301|2012-10-08 09:00,8,1504.5,1505,1502.5,1502.5,73
20130301|2012-10-08 09:30,8,1502,1510.75,1500.75,1506,1458
20130301|2012-10-08 10:00,8,1505.75,1507,1502.75,1505.75,479
20130301|2012-10-08 10:30,8,1505.75,1509,1505.25,1506.5,109
20130301|2012-10-08 11:00,8,1507,1509.25,1505.75,1507.25,269
20130301|2012-10-08 11:30,8,1506.5,1507.5,1503.75,1506,246
20130301|2012-10-08 12:00,8,1505.25,1505.75,1501,1501.5,552
20130301|2012-10-08 12:30,8,1501.5,1502.25,1500,1501,336
20130301|2012-10-08 13:00,8,1501.75,1503.5,1499,1500.25,470
20130301|2012-10-08 13:30,8,1500,1504,1497,1502.5,791
20130301|2012-10-08 17:00,9,1502,1502,1501.25,1501.25,9
20130301|2012-10-08 17:30,9,1501.5,1501.5,1499.75,1501.25,6
20130301|2012-10-08 18:00,9,1501,1501,1500.75,1500.75,4
20130301|2012-10-08 18:30,9,1501,1502,1501,1502,12
20130301|2012-10-08 19:00,9,1503,1505.5,1502.5,1505.5,5
20130301|2012-10-08 19:30,9,1504.25,1507,1502.75,1507,10
20130301|2012-10-08 20:00,9,1507,1508.75,1507,1508.75,23
20130301|2012-10-08 20:30,9,1506.25,1510,1506.25,1508,33
20130301|2012-10-08 21:00,9,1509,1509.5,1509,1509.5,5
20130301|2012-10-08 21:30,9,1510.5,1511,1508.5,1509,114
20130301|2012-10-08 22:00,9,1509,1510.5,1505.75,1509.5,61
20130301|2012-10-09 00:00,9,1509.5,1509.5,1509,1509,10
20130301|2012-10-09 00:30,9,1509.75,1509.75,1509.75,1509.75,3
20130301|2012-10-09 01:00,9,1510.5,1512,1510.5,1512,7
20130301|2012-10-09 02:00,9,1512,1512,1512,1512,15
20130301|2012-10-09 02:30,9,1510.75,1510.75,1509.5,1509.5,10
20130301|2012-10-09 03:00,9,1509.75,1510.5,1509.75,1510.5,2
20130301|2012-10-09 03:30,9,1510.25,1510.25,1510.25,1510.25,1
20130301|2012-10-09 04:30,9,1510.25,1510.25,1510.25,1510.25,5
20130301|2012-10-09 05:00,9,1509.25,1514,1509,1514,92
20130301|2012-10-09 05:30,9,1514,1516,1514,1514,75
20130301|2012-10-09 06:00,9,1514.5,1522,1514.5,1522,161
20130301|2012-10-09 06:30,9,1520.25,1520.25,1517,1517,25
20130301|2012-10-09 07:00,9,1518,1519,1518,1518.75,5
20130301|2012-10-09 07:30,9,1519,1526,1519,1520,145
20130301|2012-10-09 08:00,9,1519.5,1520.25,1515.5,1517.75,79
20130301|2012-10-09 08:30,9,1517.25,1518.75,1514,1516.75,125
20130301|2012-10-09 09:00,9,1516,1520.25,1515,1520.25,193
20130301|2012-10-09 09:30,9,1519.75,1520.25,1511.5,1512,679
20130301|2012-10-09 10:00,9,1512,1514.75,1509.75,1513,656
20130301|2012-10-09 10:30,9,1513.5,1513.5,1509.75,1511,295
20130301|2012-10-09 11:00,9,1511,1513,1510.25,1510.5,111
20130301|2012-10-09 11:30,9,1510,1511,1504.75,1506,304
20130301|2012-10-09 12:00,9,1506.25,1508.5,1505.25,1507,232
20130301|2012-10-09 12:30,9,1507,1509.5,1505.75,1507.25,397
20130301|2012-10-09 13:00,9,1508,1508,1503,1504.5,255
20130301|2012-10-09 13:30,9,1504.75,1508.5,1503,1503.5,741
20130301|2012-10-09 17:00,10,1503,1503,1498.75,1499,35
20130301|2012-10-09 17:30,10,1497.25,1497.75,1494.5,1497.75,85
20130301|2012-10-09 18:00,10,1498.5,1498.5,1497.75,1497.75,3
20130301|2012-10-09 18:30,10,1501,1501.25,1501,1501.25,2
20130301|2012-10-09 19:30,10,1500,1500,1497,1497,3
20130301|2012-10-09 20:00,10,1496.25,1496.5,1493,1496.5,16
20130301|2012-10-09 20:30,10,1496.75,1499.75,1496.75,1499.75,6
20130301|2012-10-09 21:00,10,1499,1499,1496.75,1497.25,62
20130301|2012-10-09 21:30,10,1497.75,1503.75,1497.75,1503.75,11
20130301|2012-10-09 22:00,10,1502.75,1502.75,1498.5,1501.5,81
20130301|2012-10-09 22:30,10,1501.5,1501.75,1501,1501,10
20130301|2012-10-09 23:30,10,1500.25,1500.25,1500,1500.25,3
20130301|2012-10-10 00:00,10,1500.25,1501,1500.25,1501,14
20130301|2012-10-10 00:30,10,1500.75,1500.75,1499.75,1499.75,12
20130301|2012-10-10 01:00,10,1500.5,1501.25,1499.5,1501,61
20130301|2012-10-10 01:30,10,1499.5,1502.75,1499.25,1502.75,25
20130301|2012-10-10 02:00,10,1503.25,1504.25,1503.25,1504.25,3
20130301|2012-10-10 02:30,10,1503.5,1504.5,1503.5,1504.5,68
20130301|2012-10-10 03:00,10,1504.5,1504.5,1504.5,1504.5,1
20130301|2012-10-10 04:00,10,1504,1505.25,1502.5,1503.75,12
20130301|2012-10-10 04:30,10,1502.5,1502.5,1502,1502,11
20130301|2012-10-10 05:00,10,1502.5,1503,1500.75,1503,4
20130301|2012-10-10 05:30,10,1503.75,1503.75,1500.5,1501.75,20
20130301|2012-10-10 06:00,10,1501.5,1501.75,1500.75,1500.75,5
20130301|2012-10-10 06:30,10,1502,1503,1502,1503,10
20130301|2012-10-10 07:00,10,1503.5,1503.5,1502.75,1503.5,9
20130301|2012-10-10 07:30,10,1503,1503,1500.25,1500.25,86
20130301|2012-10-10 08:00,10,1500.5,1502.75,1500.5,1502.75,41
20130301|2012-10-10 08:30,10,1502,1503,1499,1499.5,269
20130301|2012-10-10 09:00,10,1499.75,1500,1494.25,1495,314
20130301|2012-10-10 09:30,10,1494.75,1497.25,1490,1490.5,1297
20130301|2012-10-10 10:00,10,1490.75,1491,1483.25,1484.75,1284
20130301|2012-10-10 10:30,10,1485.25,1489.5,1481,1489,625
20130301|2012-10-10 11:00,10,1488.75,1493.5,1487.75,1492.75,363
20130301|2012-10-10 11:30,10,1492.75,1493.75,1490.5,1491.25,201
20130301|2012-10-10 12:00,10,1491.25,1492.75,1489,1490.75,453
20130301|2012-10-10 12:30,10,1490.5,1492,1489.75,1491.25,403
20130301|2012-10-10 13:00,10,1491.75,1492,1487.5,1488.5,329
20130301|2012-10-10 13:30,10,1489,1490,1485.5,1489,826
20130301|2012-10-10 17:00,11,1487,1488,1487,1487.25,7
20130301|2012-10-10 17:30,11,1487,1487,1487,1487,1
20130301|2012-10-10 18:30,11,1489,1489.25,1489,1489.25,2
20130301|2012-10-10 19:30,11,1489,1489,1486.75,1486.75,10
20130301|2012-10-10 20:00,11,1487.75,1498,1487.75,1498,132
20130301|2012-10-10 20:30,11,1498,1500,1497.5,1499.5,144
20130301|2012-10-10 21:00,11,1499.5,1502,1498.5,1502,29
20130301|2012-10-10 21:30,11,1502.5,1510,1502.5,1508.5,63
20130301|2012-10-10 22:00,11,1509.5,1510,1509,1509,81
20130301|2012-10-10 22:30,11,1506.75,1506.75,1506,1506,20
20130301|2012-10-10 23:00,11,1505.25,1506,1503.25,1503.25,14
20130301|2012-10-10 23:30,11,1503.75,1507.5,1503.5,1507.5,3
20130301|2012-10-11 00:30,11,1507,1511.75,1507,1509.25,54
20130301|2012-10-11 01:00,11,1507.5,1507.5,1507.5,1507.5,1
20130301|2012-10-11 01:30,11,1505,1505,1505,1505,1
20130301|2012-10-11 02:30,11,1505.5,1505.5,1504.75,1504.75,3
20130301|2012-10-11 03:30,11,1506,1506.75,1506,1506,27
20130301|2012-10-11 04:00,11,1507.25,1507.25,1505.25,1505.25,40
20130301|2012-10-11 04:30,11,1505,1505,1504.25,1504.75,76
20130301|2012-10-11 05:00,11,1504.75,1505.5,1504.5,1504.75,89
20130301|2012-10-11 05:30,11,1504.75,1507.5,1504.75,1507.5,15
20130301|2012-10-11 06:00,11,1503.25,1504.5,1503.25,1504.25,7
20130301|2012-10-11 06:30,11,1502.25,1502.5,1498.5,1499.5,18
20130301|2012-10-11 07:00,11,1500.25,1515.5,1495,1514.25,125
20130301|2012-10-11 07:30,11,1516.25,1525,1495.75,1515.75,1451
20130301|2012-10-11 08:00,11,1516.25,1519.5,1514.75,1517.5,132
20130301|2012-10-11 08:30,11,1518,1518,1507,1509,653
20130301|2012-10-11 09:00,11,1509,1513,1501.25,1512,598
20130301|2012-10-11 09:30,11,1512.75,1520.75,1512,1514.25,747
20130301|2012-10-11 10:00,11,1515,1529,1514.75,1528.5,982
20130301|2012-10-11 10:30,11,1528,1529.75,1521,1522.25,1121
20130301|2012-10-11 11:00,11,1521.5,1528.5,1521.25,1527.25,240
20130301|2012-10-11 11:30,11,1527.75,1529.75,1525.25,1527,166
20130301|2012-10-11 12:00,11,1527.5,1531,1525,1527.25,197
20130301|2012-10-11 12:30,11,1526,1529.25,1520.75,1521.25,360
20130301|2012-10-11 13:00,11,1521,1523.75,1517,1521,398
20130301|2012-10-11 13:30,11,1521.5,1523,1517.75,1521.5,428
20130301|2012-10-11 17:00,12,1520,1521.5,1518,1518.75,61
20130301|2012-10-11 17:30,12,1521,1522.5,1521,1521.75,17
20130301|2012-10-11 18:00,12,1522,1522.5,1521,1522.5,8
20130301|2012-10-11 18:30,12,1523.5,1523.5,1523.5,1523.5,1
20130301|2012-10-11 19:00,12,1523,1523,1523,1523,1
20130301|2012-10-11 19:30,12,1523,1523,1519.75,1519.75,6
20130301|2012-10-11 20:00,12,1520,1520,1512.5,1518.25,68
20130301|2012-10-11 20:30,12,1520.25,1520.25,1515.75,1515.75,23
20130301|2012-10-11 21:00,12,1518.25,1518.25,1518,1518,4
20130301|2012-10-11 21:30,12,1517.25,1518,1517,1517,55
20130301|2012-10-11 22:00,12,1512.25,1513.25,1512,1512,72
20130301|2012-10-11 22:30,12,1511.25,1511.25,1511,1511,41
20130301|2012-10-11 23:00,12,1510.25,1510.25,1510.25,1510.25,1
20130301|2012-10-12 00:30,12,1510,1510,1504.75,1505.5,149
20130301|2012-10-12 01:00,12,1504,1504,1501.5,1503.75,24
20130301|2012-10-12 01:30,12,1502,1503.25,1500.25,1501,52
20130301|2012-10-12 02:00,12,1500.5,1503.25,1500.5,1501,111
20130301|2012-10-12 02:30,12,1500.25,1500.25,1497.5,1499,64
20130301|2012-10-12 03:00,12,1499.25,1499.5,1496.5,1496.5,18
20130301|2012-10-12 03:30,12,1501.25,1503.75,1501.25,1503.75,8
20130301|2012-10-12 04:00,12,1502.5,1505,1502.5,1505,35
20130301|2012-10-12 04:30,12,1503.75,1505.75,1503.25,1504.5,12
20130301|2012-10-12 05:00,12,1507.5,1507.5,1507.5,1507.5,1
20130301|2012-10-12 05:30,12,1506.5,1507.5,1506.5,1507.5,3
20130301|2012-10-12 06:00,12,1504.75,1505.75,1504.75,1505.75,3
20130301|2012-10-12 06:30,12,1507.25,1507.25,1504.5,1505,80
20130301|2012-10-12 07:00,12,1505,1506,1504,1506,143
20130301|2012-10-12 07:30,12,1506,1508.75,1504.75,1506.25,115
20130301|2012-10-12 08:00,12,1506,1509.5,1505.75,1508.75,49
20130301|2012-10-12 08:30,12,1509.5,1509.75,1507.25,1509.75,34
20130301|2012-10-12 09:00,12,1509.5,1510,1505.5,1506,142
20130301|2012-10-12 09:30,12,1506,1506.75,1496,1497.25,1254
20130301|2012-10-12 10:00,12,1497.25,1500,1492,1496.5,879
20130301|2012-10-12 10:30,12,1496.5,1498.25,1487,1490.5,585
20130301|2012-10-12 11:00,12,1488.75,1493,1481,1492.5,976
20130301|2012-10-12 11:30,12,1492,1494.25,1490.25,1491.5,192
20130301|2012-10-12 12:00,12,1491.5,1492,1487.5,1492,218
20130301|2012-10-12 12:30,12,1490.75,1493.75,1488.5,1493.25,174
20130301|2012-10-12 13:00,12,1494.25,1497,1492.75,1493.25,305
20130301|2012-10-12 13:30,12,1492.75,1495.25,1490.25,1492.25,731
20130301|2012-10-14 17:00,15,1489.25,1489.25,1476,1477.5,90
20130301|2012-10-14 17:30,15,1476,1476.5,1475,1475,97
20130301|2012-10-14 18:00,15,1476.25,1476.25,1474.25,1475,38
20130301|2012-10-14 18:30,15,1475,1475,1472.25,1475,140
20130301|2012-10-14 19:00,15,1474.25,1474.25,1472.75,1472.75,4
20130301|2012-10-14 19:30,15,1474.75,1475.25,1473.5,1475.25,13
20130301|2012-10-14 20:00,15,1472.5,1477,1472.5,1477,63
20130301|2012-10-14 20:30,15,1476,1476.25,1475.25,1475.25,15
20130301|2012-10-14 21:00,15,1475,1475,1468.5,1469,66
20130301|2012-10-14 21:30,15,1468.5,1471.5,1466.75,1471.5,48
20130301|2012-10-14 22:00,15,1472.25,1472.25,1471.5,1471.5,5
20130301|2012-10-14 23:00,15,1473.25,1475.25,1473.25,1475.25,8
20130301|2012-10-14 23:30,15,1474.75,1476.5,1474.25,1475.25,27
20130301|2012-10-15 00:00,15,1475,1475,1475,1475,2
20130301|2012-10-15 00:30,15,1474.25,1474.25,1471.5,1471.5,8
20130301|2012-10-15 01:00,15,1471.75,1473.5,1469,1473.5,7
20130301|2012-10-15 01:30,15,1469.5,1471,1469.5,1470,6
20130301|2012-10-15 02:00,15,1470,1471.25,1470,1470,8
20130301|2012-10-15 02:30,15,1468.75,1469,1468.75,1469,4
20130301|2012-10-15 03:00,15,1465.5,1465.75,1464.25,1465.5,33
20130301|2012-10-15 03:30,15,1465.5,1465.5,1458.25,1458.25,72
20130301|2012-10-15 04:00,15,1458.5,1465.75,1458,1465.75,72
20130301|2012-10-15 04:30,15,1466,1466,1464.5,1465.5,47
20130301|2012-10-15 05:00,15,1465,1465,1462.25,1462.25,57
20130301|2012-10-15 05:30,15,1462.5,1469,1462.25,1469,45
20130301|2012-10-15 06:00,15,1469.5,1469.5,1464.25,1464.5,10
20130301|2012-10-15 06:30,15,1464.75,1468.25,1463,1468,75
20130301|2012-10-15 07:00,15,1468.25,1469.5,1466.5,1469.25,141
20130301|2012-10-15 07:30,15,1469,1472,1467.5,1470,56
20130301|2012-10-15 08:00,15,1469.25,1469.5,1467.25,1468.25,76
20130301|2012-10-15 08:30,15,1468.25,1472.25,1468.25,1468.5,85
20130301|2012-10-15 09:00,15,1469.25,1472.5,1467.25,1467.25,160
20130301|2012-10-15 09:30,15,1468,1469,1464,1467.75,911
20130301|2012-10-15 10:00,15,1467.75,1468.5,1463,1464.25,468
20130301|2012-10-15 10:30,15,1465,1466.25,1463.5,1464.5,246
20130301|2012-10-15 11:00,15,1464.75,1468.5,1464.25,1468.5,171
20130301|2012-10-15 11:30,15,1468,1468.5,1466,1466.25,208
20130301|2012-10-15 12:00,15,1466,1466,1462,1462.5,383
20130301|2012-10-15 12:30,15,1462.5,1463.25,1459.75,1460,394
20130301|2012-10-15 13:00,15,1460,1463,1457,1462,417
20130301|2012-10-15 13:30,15,1461.75,1467,1461.5,1467,573
20130301|2012-10-15 17:00,16,1466,1472.25,1466,1472,41
20130301|2012-10-15 17:30,16,1472,1474,1472,1472.75,15
20130301|2012-10-15 18:00,16,1472.5,1474,1472.5,1473.75,13
20130301|2012-10-15 18:30,16,1472.25,1475.25,1472,1475.25,19
20130301|2012-10-15 19:00,16,1474.75,1475.75,1474.5,1475,8
20130301|2012-10-15 19:30,16,1476,1476.75,1475.25,1475.75,10
20130301|2012-10-15 20:00,16,1477,1480,1475.5,1475.5,168
20130301|2012-10-15 20:30,16,1475.75,1477.5,1475.5,1476.5,116
20130301|2012-10-15 21:00,16,1476.5,1476.75,1476.5,1476.5,22
20130301|2012-10-15 21:30,16,1477.25,1479,1477.25,1479,129
20130301|2012-10-15 22:00,16,1477.5,1478,1477.5,1478,4
20130301|2012-10-15 23:30,16,1476.25,1476.25,1476.25,1476.25,1
20130301|2012-10-16 00:30,16,1478,1479.5,1478,1479.25,52
20130301|2012-10-16 01:00,16,1478.5,1479.5,1478,1479,49
20130301|2012-10-16 01:30,16,1478.5,1480,1478.25,1479.5,114
20130301|2012-10-16 02:00,16,1478.75,1479.25,1478.25,1478.5,27
20130301|2012-10-16 02:30,16,1479,1479,1476.75,1477.5,23
20130301|2012-10-16 03:00,16,1477.5,1477.5,1477.25,1477.25,2
20130301|2012-10-16 03:30,16,1476.5,1476.5,1473.5,1473.5,7
20130301|2012-10-16 04:00,16,1473.75,1473.75,1468.75,1470.25,228
20130301|2012-10-16 04:30,16,1469.75,1472.75,1469.25,1472.75,19
20130301|2012-10-16 05:00,16,1473.5,1473.5,1472.25,1472.25,8
20130301|2012-10-16 05:30,16,1474.5,1474.5,1473.75,1473.75,3
20130301|2012-10-16 06:00,16,1472.5,1476.5,1472.5,1476.5,44
20130301|2012-10-16 06:30,16,1479,1480,1478.75,1479.75,20
20130301|2012-10-16 07:00,16,1480,1480,1476.75,1476.75,35
20130301|2012-10-16 07:30,16,1477,1478,1475,1475,23
20130301|2012-10-16 08:00,16,1475.25,1479.75,1475.25,1477.5,93
20130301|2012-10-16 08:30,16,1478.75,1478.75,1477.25,1477.5,46
20130301|2012-10-16 09:00,16,1478.75,1478.75,1477.25,1477.5,85
20130301|2012-10-16 09:30,16,1477.75,1487.75,1476.25,1485.25,769
20130301|2012-10-16 10:00,16,1485.25,1485.25,1479,1482.25,335
20130301|2012-10-16 10:30,16,1482.25,1483.75,1474,1476.75,583
20130301|2012-10-16 11:00,16,1477,1477.25,1474.75,1475,228
20130301|2012-10-16 11:30,16,1475.5,1476.75,1470.5,1471.25,211
20130301|2012-10-16 12:00,16,1472.75,1473,1469.25,1469.5,296
20130301|2012-10-16 12:30,16,1469.75,1473,1467.75,1471.25,244
20130301|2012-10-16 13:00,16,1471.5,1474.25,1470.25,1473,506
20130301|2012-10-16 13:30,16,1473.25,1475.25,1468,1469.25,700
20130301|2012-10-16 17:00,17,1468.75,1468.75,1464,1467,53
20130301|2012-10-16 17:30,17,1467.5,1468,1467.5,1468,2
20130301|2012-10-16 18:00,17,1471,1471,1470,1470,2
20130301|2012-10-16 18:30,17,1467,1467,1467,1467,1
20130301|2012-10-16 19:00,17,1466,1466,1465,1465,2
20130301|2012-10-16 19:30,17,1464.75,1464.75,1463.75,1463.75,21
20130301|2012-10-16 20:00,17,1464,1471.25,1462.75,1470.5,32
20130301|2012-10-16 20:30,17,1472.75,1474,1472,1472.5,14
20130301|2012-10-16 21:00,17,1473.5,1476,1473.5,1474.5,42
20130301|2012-10-16 21:30,17,1475.25,1475.25,1472,1473,8
20130301|2012-10-16 22:00,17,1472.25,1474,1472.25,1474,9
20130301|2012-10-16 22:30,17,1471.75,1471.75,1471.75,1471.75,1
20130301|2012-10-16 23:00,17,1471,1471,1471,1471,6
20130301|2012-10-17 00:00,17,1471,1471,1470,1470,12
20130301|2012-10-17 00:30,17,1470,1470,1470,1470,66
20130301|2012-10-17 01:00,17,1470,1470.75,1469,1469.5,53
20130301|2012-10-17 01:30,17,1471,1475,1471,1475,8
20130301|2012-10-17 02:00,17,1475,1475,1474.75,1475,47
20130301|2012-10-17 02:30,17,1473.25,1473.25,1472.5,1472.5,4
20130301|2012-10-17 03:00,17,1472,1473.5,1472,1473.5,10
20130301|2012-10-17 03:30,17,1472.75,1475.5,1472.75,1475.5,14
20130301|2012-10-17 04:00,17,1476,1476,1476,1476,1
20130301|2012-10-17 04:30,17,1475.25,1475.25,1473,1474,20
20130301|2012-10-17 05:00,17,1474.25,1474.25,1474,1474.25,5
20130301|2012-10-17 05:30,17,1475.5,1476.25,1475.5,1476.25,4
20130301|2012-10-17 06:00,17,1476,1476,1474,1474,8
20130301|2012-10-17 06:30,17,1476,1476,1472.5,1472.5,12
20130301|2012-10-17 07:00,17,1472.75,1473.25,1472,1473.25,61
20130301|2012-10-17 07:30,17,1473.25,1474.5,1472.75,1474.5,12
20130301|2012-10-17 08:00,17,1474,1476.25,1473.75,1475.5,114
20130301|2012-10-17 08:30,17,1475,1480,1475,1479.25,124
20130301|2012-10-17 09:00,17,1478.5,1479.5,1477.75,1477.75,58
20130301|2012-10-17 09:30,17,1478.25,1480.75,1472,1475,559
20130301|2012-10-17 10:00,17,1474.25,1477.25,1472,1476.75,667
20130301|2012-10-17 10:30,17,1477.25,1479.25,1475.25,1476.5,176
20130301|2012-10-17 11:00,17,1477,1478,1476,1476.75,156
20130301|2012-10-17 11:30,17,1476,1477,1474.75,1476.25,155
20130301|2012-10-17 12:00,17,1476.75,1476.75,1475.25,1476.5,149
20130301|2012-10-17 12:30,17,1476.25,1477,1475.5,1476.5,86
20130301|2012-10-17 13:00,17,1476.25,1480,1475.25,1479.75,251
20130301|2012-10-17 13:30,17,1480,1485.75,1480,1485,961
20130301|2012-10-17 17:00,18,1483.5,1486.25,1483.5,1485.5,5
20130301|2012-10-17 17:30,18,1484.75,1484.75,1484.75,1484.75,1
20130301|2012-10-17 19:00,18,1486.75,1488,1486.75,1487.75,8
20130301|2012-10-17 19:30,18,1488.25,1489.25,1485.5,1485.75,15
20130301|2012-10-17 20:00,18,1488,1490.25,1486.5,1489.5,34
20130301|2012-10-17 20:30,18,1491.5,1495,1490.5,1494.75,98
20130301|2012-10-17 21:00,18,1494.5,1496.75,1494.25,1494.5,118
20130301|2012-10-17 21:30,18,1494.75,1496,1494.75,1496,23
20130301|2012-10-17 22:00,18,1496,1496.25,1495.75,1496,105
20130301|2012-10-17 22:30,18,1496.5,1498.25,1496.5,1496.5,12
20130301|2012-10-18 00:30,18,1495.25,1495.5,1494,1494,9
20130301|2012-10-18 01:00,18,1495.5,1495.5,1495.5,1495.5,3
20130301|2012-10-18 01:30,18,1495.75,1496.25,1495.75,1496,6
20130301|2012-10-18 02:00,18,1497.25,1498,1497,1497,18
20130301|2012-10-18 02:30,18,1495.75,1500.25,1495.75,1500.25,30
20130301|2012-10-18 03:00,18,1501.5,1501.5,1500.25,1500.25,5
20130301|2012-10-18 03:30,18,1500.25,1500.75,1498.75,1499,17
20130301|2012-10-18 04:00,18,1498.5,1499.25,1498.5,1499.25,49
20130301|2012-10-18 04:30,18,1499,1502,1499,1502,177
20130301|2012-10-18 05:00,18,1501,1501.75,1501,1501.5,8
20130301|2012-10-18 05:30,18,1501.5,1501.5,1500,1500,11
20130301|2012-10-18 06:00,18,1500.5,1500.5,1499.25,1499.25,19
20130301|2012-10-18 06:30,18,1499,1500.25,1498,1500.25,150
20130301|2012-10-18 07:00,18,1499.5,1499.5,1498.25,1498.25,152
20130301|2012-10-18 07:30,18,1498,1498.25,1495.25,1497.5,139
20130301|2012-10-18 08:00,18,1496.75,1498.5,1496.25,1498.5,197
20130301|2012-10-18 08:30,18,1498.5,1502,1497.5,1501,226
20130301|2012-10-18 09:00,18,1501.25,1501.25,1499,1500.25,263
20130301|2012-10-18 09:30,18,1500.5,1512.75,1499.5,1512.25,1657
20130301|2012-10-18 10:00,18,1512.5,1516,1510.5,1510.75,592
20130301|2012-10-18 10:30,18,1510.5,1514,1510.5,1513,399
20130301|2012-10-18 11:00,18,1512.25,1520,1512.25,1517.5,674
20130301|2012-10-18 11:30,18,1517.5,1520.5,1515.5,1516.5,614
20130301|2012-10-18 12:00,18,1517,1518.25,1514.5,1516.5,343
20130301|2012-10-18 12:30,18,1516.5,1518.5,1515,1516,211
20130301|2012-10-18 13:00,18,1515,1517,1513.25,1514.75,550
20130301|2012-10-18 13:30,18,1515,1521,1513.25,1518.75,741
20130301|2012-10-18 17:00,19,1520,1520,1516,1516,7
20130301|2012-10-18 17:30,19,1518.75,1522,1518.75,1520.75,4
20130301|2012-10-18 18:00,19,1520,1520.75,1519.75,1519.75,5
20130301|2012-10-18 19:00,19,1518,1518,1515,1515.25,13
20130301|2012-10-18 20:00,19,1515,1515,1511,1512.5,155
20130301|2012-10-18 20:30,19,1512.5,1512.5,1510.5,1511,10
20130301|2012-10-18 21:00,19,1510.75,1515.5,1510.5,1514,25
20130301|2012-10-18 21:30,19,1513.5,1513.5,1510.75,1510.75,42
20130301|2012-10-18 22:00,19,1510.5,1511.5,1510.5,1511.5,18
20130301|2012-10-18 23:00,19,1511.25,1511.25,1511.25,1511.25,4
20130301|2012-10-19 00:30,19,1510.5,1510.5,1509,1509.5,82
20130301|2012-10-19 01:00,19,1509,1509,1508.25,1508.25,24
20130301|2012-10-19 01:30,19,1508.75,1513,1508.75,1513,17
20130301|2012-10-19 02:00,19,1513,1513,1512,1512,55
20130301|2012-10-19 02:30,19,1511.75,1511.75,1510.75,1511.25,44
20130301|2012-10-19 03:00,19,1512.75,1513,1512.75,1513,2
20130301|2012-10-19 03:30,19,1519.75,1521.5,1517.75,1518,139
20130301|2012-10-19 04:00,19,1517,1521,1517,1520.25,39
20130301|2012-10-19 04:30,19,1520.5,1524,1520,1520.25,22
20130301|2012-10-19 05:00,19,1521.5,1522.25,1521.5,1522.25,7
20130301|2012-10-19 05:30,19,1523.5,1528,1523.5,1527.75,75
20130301|2012-10-19 06:00,19,1526.75,1526.75,1525.25,1526.75,27
20130301|2012-10-19 06:30,19,1527,1527,1525,1525,9
20130301|2012-10-19 07:00,19,1524.5,1525.25,1520.75,1522,125
20130301|2012-10-19 07:30,19,1522,1522,1517.5,1518,54
20130301|2012-10-19 08:00,19,1519.25,1520,1515.5,1515.75,48
20130301|2012-10-19 08:30,19,1515,1519.25,1513.5,1519,61
20130301|2012-10-19 09:00,19,1519,1525,1518.25,1523.25,209
20130301|2012-10-19 09:30,19,1522.5,1526,1514.5,1519.25,602
20130301|2012-10-19 10:00,19,1519.25,1519.25,1513.75,1513.75,320
20130301|2012-10-19 10:30,19,1513.5,1515.75,1508.25,1510.25,711
20130301|2012-10-19 11:00,19,1509.75,1514,1507.5,1512.75,251
20130301|2012-10-19 11:30,19,1511.5,1516,1511.5,1513.5,98
20130301|2012-10-19 12:00,19,1513.75,1516.75,1512.75,1514.5,114
20130301|2012-10-19 12:30,19,1514.5,1516.75,1512.5,1516.75,225
20130301|2012-10-19 13:00,19,1516.5,1518.75,1514,1514.25,169
20130301|2012-10-19 13:30,19,1514,1514.75,1507.75,1508.5,524
20130301|2012-10-21 17:00,22,1507.25,1509,1503.5,1509,133
20130301|2012-10-21 17:30,22,1510,1510.25,1510,1510,13
20130301|2012-10-21 18:00,22,1509.75,1511.5,1509.75,1510.75,6
20130301|2012-10-21 18:30,22,1508.5,1510,1508,1508,20
20130301|2012-10-21 19:00,22,1511,1511,1511,1511,2
20130301|2012-10-21 20:00,22,1512.75,1521.5,1512.75,1517.5,263
20130301|2012-10-21 20:30,22,1517.5,1518.5,1516.25,1518.5,118
20130301|2012-10-21 21:00,22,1518.5,1519,1515,1515,29
20130301|2012-10-21 21:30,22,1516.25,1516.75,1516.25,1516.75,19
20130301|2012-10-21 22:00,22,1516.5,1516.5,1516.5,1516.5,7
20130301|2012-10-22 00:00,22,1517.25,1517.25,1517.25,1517.25,2
20130301|2012-10-22 00:30,22,1518.5,1522,1518.5,1521.5,44
20130301|2012-10-22 01:00,22,1520.5,1521.75,1520.5,1521.75,4
20130301|2012-10-22 01:30,22,1523,1523,1520,1522,19
20130301|2012-10-22 02:00,22,1520.5,1524,1520,1524,35
20130301|2012-10-22 02:30,22,1524,1530.25,1524,1530,184
20130301|2012-10-22 03:00,22,1526.5,1526.5,1523,1524,24
20130301|2012-10-22 03:30,22,1522.75,1522.75,1520.25,1520.25,11
20130301|2012-10-22 04:00,22,1523.75,1525.5,1519.75,1520.25,14
20130301|2012-10-22 04:30,22,1522.5,1522.5,1518.5,1520.5,17
20130301|2012-10-22 05:00,22,1520.25,1522.5,1520.25,1521.5,11
20130301|2012-10-22 06:00,22,1523.75,1524,1522.75,1523.5,13
20130301|2012-10-22 06:30,22,1523,1525.25,1523,1524.5,15
20130301|2012-10-22 07:00,22,1525,1526.25,1523.75,1523.75,80
20130301|2012-10-22 07:30,22,1522.75,1523.25,1521.75,1523.25,28
20130301|2012-10-22 08:00,22,1524,1524.5,1522.25,1522.25,15
20130301|2012-10-22 08:30,22,1523,1524.75,1522.75,1524,66
20130301|2012-10-22 09:00,22,1524,1524.75,1520.25,1522,196
20130301|2012-10-22 09:30,22,1522,1523,1512,1515.5,1492
20130301|2012-10-22 10:00,22,1515.5,1518,1514.75,1515.5,259
20130301|2012-10-22 10:30,22,1515,1519.75,1514.25,1519,424
20130301|2012-10-22 11:00,22,1520.25,1521.5,1518.5,1519.25,439
20130301|2012-10-22 11:30,22,1519.75,1521.25,1515.25,1515.25,199
20130301|2012-10-22 12:00,22,1515,1517.75,1514.5,1515.75,193
20130301|2012-10-22 12:30,22,1515.5,1517.25,1512,1515.25,139
20130301|2012-10-22 13:00,22,1515,1518,1515,1517,111
20130301|2012-10-22 13:30,22,1516.75,1518.5,1516,1517.75,345
20130301|2012-10-22 17:00,23,1517.75,1518.5,1517,1518.5,24
20130301|2012-10-22 17:30,23,1519.75,1520,1519.75,1519.75,3
20130301|2012-10-22 19:30,23,1519.75,1519.75,1519.75,1519.75,2
20130301|2012-10-22 20:00,23,1520.75,1521.25,1517.75,1518.75,27
20130301|2012-10-22 20:30,23,1517.25,1517.5,1512.25,1514,32
20130301|2012-10-22 21:00,23,1513.25,1513.25,1513.25,1513.25,3
20130301|2012-10-22 21:30,23,1511.25,1511.75,1511.25,1511.75,3
20130301|2012-10-22 22:00,23,1511,1511,1508,1509.25,19
20130301|2012-10-22 23:30,23,1510.5,1510.5,1510.25,1510.25,2
20130301|2012-10-23 00:00,23,1510,1510,1510,1510,4
20130301|2012-10-23 00:30,23,1510.5,1510.75,1510.5,1510.75,2
20130301|2012-10-23 01:00,23,1510.75,1510.75,1508,1508,4
20130301|2012-10-23 01:30,23,1507.25,1508,1506,1507.25,86
20130301|2012-10-23 02:00,23,1507,1507,1505.5,1505.5,120
20130301|2012-10-23 02:30,23,1505.5,1506.25,1505,1506.25,80
20130301|2012-10-23 03:00,23,1506.25,1507,1506.25,1506.5,24
20130301|2012-10-23 03:30,23,1507.5,1507.5,1507.5,1507.5,2
20130301|2012-10-23 04:00,23,1505.25,1506,1505,1506,12
20130301|2012-10-23 04:30,23,1505.25,1507.25,1505.25,1507.25,14
20130301|2012-10-23 05:00,23,1507.5,1508.75,1507.25,1508,44
20130301|2012-10-23 05:30,23,1508.25,1508.25,1506.5,1506.75,62
20130301|2012-10-23 06:00,23,1507.5,1507.5,1505.75,1506,68
20130301|2012-10-23 06:30,23,1507.75,1509.5,1507.75,1509.25,102
20130301|2012-10-23 07:00,23,1508,1508,1506.25,1506.75,30
20130301|2012-10-23 07:30,23,1506.5,1507,1503.5,1503.5,135
20130301|2012-10-23 08:00,23,1503.25,1504.5,1501.75,1504,123
20130301|2012-10-23 08:30,23,1503.75,1504.75,1498.5,1498.75,307
20130301|2012-10-23 09:00,23,1499,1503.75,1498.75,1502,269
20130301|2012-10-23 09:30,23,1502.25,1503,1497,1501.75,602
20130301|2012-10-23 10:00,23,1502.5,1503.25,1499.75,1500.5,438
20130301|2012-10-23 10:30,23,1500.25,1508.25,1500.25,1507.5,399
20130301|2012-10-23 11:00,23,1508.25,1513,1508.25,1511.75,345
20130301|2012-10-23 11:30,23,1511.5,1516,1510.75,1511.5,264
20130301|2012-10-23 12:00,23,1510.75,1512.5,1510.5,1512.25,116
20130301|2012-10-23 12:30,23,1512.75,1514.5,1511.25,1513,229
20130301|2012-10-23 13:00,23,1513,1519.75,1512.75,1518.25,299
20130301|2012-10-23 13:30,23,1518,1522,1517,1521.5,546
20130301|2012-10-23 17:00,24,1520.75,1521.5,1517.75,1517.75,25
20130301|2012-10-23 17:30,24,1520,1521.25,1520,1520.5,14
20130301|2012-10-23 18:00,24,1521,1521.5,1520,1520,7
20130301|2012-10-23 18:30,24,1520,1520,1518.75,1518.75,6
20130301|2012-10-23 19:00,24,1519.5,1519.75,1519.5,1519.75,2
20130301|2012-10-23 19:30,24,1519.25,1519.25,1517.75,1517.75,16
20130301|2012-10-23 20:00,24,1518.25,1522.5,1518.25,1522.5,129
20130301|2012-10-23 20:30,24,1522.25,1525,1521.75,1525,37
20130301|2012-10-23 21:00,24,1523.75,1523.75,1522.75,1523.5,11
20130301|2012-10-23 21:30,24,1523.25,1523.25,1521.75,1522,11
20130301|2012-10-23 22:00,24,1523,1523.75,1521.5,1523.75,13
20130301|2012-10-23 22:30,24,1522,1522,1522,1522,5
20130301|2012-10-23 23:00,24,1522,1522,1521.75,1521.75,3
20130301|2012-10-23 23:30,24,1523.25,1523.25,1522.25,1522.5,70
20130301|2012-10-24 00:00,24,1522.25,1522.25,1521,1521,27
20130301|2012-10-24 00:30,24,1521.25,1524.5,1521.25,1523,13
20130301|2012-10-24 01:00,24,1522,1522.25,1521,1521,4
20130301|2012-10-24 01:30,24,1522,1523,1522,1522,17
20130301|2012-10-24 02:00,24,1523.75,1525,1523.75,1525,12
20130301|2012-10-24 02:30,24,1523.25,1523.5,1523.25,1523.5,4
20130301|2012-10-24 03:00,24,1525.25,1525.25,1525.25,1525.25,16
20130301|2012-10-24 04:00,24,1524.75,1524.75,1524.75,1524.75,2
20130301|2012-10-24 04:30,24,1525,1530.25,1525,1529.5,149
20130301|2012-10-24 05:00,24,1531.5,1532,1529.5,1532,83
20130301|2012-10-24 05:30,24,1532.25,1533,1531,1531,67
20130301|2012-10-24 06:00,24,1530.25,1531.5,1529.75,1531,54
20130301|2012-10-24 06:30,24,1531.25,1531.25,1531,1531,2
20130301|2012-10-24 07:00,24,1530.5,1532,1530.5,1531.25,17
20130301|2012-10-24 07:30,24,1531,1531.5,1530.25,1531.25,46
20130301|2012-10-24 08:00,24,1531.5,1531.5,1527,1527.5,200
20130301|2012-10-24 08:30,24,1527.5,1533,1526.75,1532.75,218
20130301|2012-10-24 09:00,24,1533,1533.25,1530.75,1531.75,113
20130301|2012-10-24 09:30,24,1531.5,1535.5,1531,1534.75,1045
20130301|2012-10-24 10:00,24,1534.5,1543,1534,1535.25,1352
20130301|2012-10-24 10:30,24,1535.5,1536.25,1531,1533.25,618
20130301|2012-10-24 11:00,24,1533,1536,1532.5,1534.5,510
20130301|2012-10-24 11:30,24,1534.5,1536,1531,1531.75,353
20130301|2012-10-24 12:00,24,1532,1534.75,1532,1534.75,105
20130301|2012-10-24 12:30,24,1533.75,1535.75,1532,1535.25,274
20130301|2012-10-24 13:00,24,1535,1537,1533.75,1535.5,372
20130301|2012-10-24 13:30,24,1535,1538,1534.25,1536.5,577
20130301|2012-10-24 17:00,25,1536.25,1536.25,1535,1536,41
20130301|2012-10-24 17:30,25,1535,1535,1533.75,1533.75,5
20130301|2012-10-24 18:00,25,1534.5,1534.5,1533.5,1533.5,5
20130301|2012-10-24 18:30,25,1533.75,1533.75,1533.5,1533.5,7
20130301|2012-10-24 19:00,25,1534,1535,1534,1534,29
20130301|2012-10-24 19:30,25,1534,1534,1533.5,1533.5,47
20130301|2012-10-24 20:00,25,1532.25,1533,1527.75,1529.5,232
20130301|2012-10-24 20:30,25,1528,1530.25,1527.5,1529.5,51
20130301|2012-10-24 21:00,25,1529.5,1529.5,1528.75,1529,69
20130301|2012-10-24 21:30,25,1529,1529,1528,1528,47
20130301|2012-10-24 22:00,25,1528.5,1528.5,1526.5,1526.75,138
20130301|2012-10-24 22:30,25,1526.5,1527.5,1526.5,1527.5,24
20130301|2012-10-24 23:00,25,1527.75,1527.75,1527.75,1527.75,16
20130301|2012-10-25 00:00,25,1528.75,1529,1528.75,1529,21
20130301|2012-10-25 00:30,25,1529,1533.25,1529,1530.75,67
20130301|2012-10-25 01:00,25,1533,1533,1530.25,1530.25,14
20130301|2012-10-25 01:30,25,1530.25,1530.25,1528.75,1528.75,30
20130301|2012-10-25 02:00,25,1530.25,1530.75,1530,1530,28
20130301|2012-10-25 02:30,25,1529.5,1531.25,1529,1531.25,70
20130301|2012-10-25 03:00,25,1531.75,1534.25,1531.75,1533.75,29
20130301|2012-10-25 03:30,25,1534.25,1538.5,1534.25,1537.75,65
20130301|2012-10-25 04:00,25,1538.75,1539,1537.25,1538.25,47
20130301|2012-10-25 04:30,25,1537.5,1537.5,1535,1537.25,40
20130301|2012-10-25 05:00,25,1536.75,1536.75,1533.5,1533.5,47
20130301|2012-10-25 05:30,25,1535.5,1535.75,1534,1534.75,21
20130301|2012-10-25 06:00,25,1536.25,1538.75,1536.25,1537.25,43
20130301|2012-10-25 06:30,25,1536.75,1537.25,1536.25,1536.25,34
20130301|2012-10-25 07:00,25,1536,1537.5,1536,1537.5,17
20130301|2012-10-25 07:30,25,1537.25,1537.25,1530.5,1530.75,203
20130301|2012-10-25 08:00,25,1530.75,1537,1530.5,1536.5,139
20130301|2012-10-25 08:30,25,1536.25,1536.5,1532.75,1535.5,198
20130301|2012-10-25 09:00,25,1535.25,1537.5,1532.75,1535.25,352
20130301|2012-10-25 09:30,25,1535.25,1538,1533.5,1537,977
20130301|2012-10-25 10:00,25,1536.5,1536.5,1529.75,1532.25,744
20130301|2012-10-25 10:30,25,1532.5,1533.75,1529.25,1533.25,626
20130301|2012-10-25 11:00,25,1533.5,1534.75,1531.25,1532.25,442
20130301|2012-10-25 11:30,25,1531.75,1533,1530.75,1532.5,439
20130301|2012-10-25 12:00,25,1531.5,1532.75,1528.75,1530.75,401
20130301|2012-10-25 12:30,25,1530.5,1532.75,1529.5,1532,374
20130301|2012-10-25 13:00,25,1533,1535,1531.75,1533.75,214
20130301|2012-10-25 13:30,25,1533.5,1538.25,1531.75,1537.5,456
20130301|2012-10-25 17:00,26,1536.75,1537.5,1536,1537,15
20130301|2012-10-25 17:30,26,1537,1537,1537,1537,2
20130301|2012-10-25 18:00,26,1536.75,1536.75,1536.5,1536.5,2
20130301|2012-10-25 18:30,26,1533,1533,1532,1532,7
20130301|2012-10-25 19:00,26,1532.75,1533.25,1531.5,1532.5,11
20130301|2012-10-25 19:30,26,1533.5,1534,1533.5,1533.5,4
20130301|2012-10-25 20:00,26,1533.25,1533.75,1530.25,1530.5,68
20130301|2012-10-25 20:30,26,1530,1531.25,1530,1531,7
20130301|2012-10-25 21:00,26,1532,1532.25,1530.5,1531.75,6
20130301|2012-10-25 21:30,26,1531.25,1533.5,1531,1533.5,11
20130301|2012-10-25 22:00,26,1532.5,1533,1532.5,1533,6
20130301|2012-10-25 22:30,26,1531,1531,1531,1531,2
20130301|2012-10-25 23:00,26,1531,1531,1531,1531,2
20130301|2012-10-26 00:30,26,1533.5,1533.5,1527,1528.25,70
20130301|2012-10-26 01:00,26,1527,1528.5,1525.5,1525.5,159
20130301|2012-10-26 01:30,26,1525,1526.25,1524.5,1526.25,122
20130301|2012-10-26 02:00,26,1525.75,1526.25,1525.5,1525.5,49
20130301|2012-10-26 02:30,26,1526,1527.25,1525,1527.25,82
20130301|2012-10-26 03:00,26,1527.75,1528,1527,1527.5,20
20130301|2012-10-26 03:30,26,1526.5,1526.75,1525.25,1526.75,19
20130301|2012-10-26 04:00,26,1527,1527.75,1526.75,1527.75,24
20130301|2012-10-26 04:30,26,1527.75,1527.75,1527.75,1527.75,1
20130301|2012-10-26 05:00,26,1527,1527,1527,1527,1
20130301|2012-10-26 05:30,26,1527.75,1527.75,1526,1526.25,13
20130301|2012-10-26 06:00,26,1526,1528.25,1526,1527,16
20130301|2012-10-26 06:30,26,1526.75,1526.75,1526.75,1526.75,1
20130301|2012-10-26 07:00,26,1527.25,1530.75,1527.25,1530.75,46
20130301|2012-10-26 07:30,26,1530.25,1537,1530.25,1537,259
20130301|2012-10-26 08:00,26,1537.5,1538.5,1533.25,1534.25,176
20130301|2012-10-26 08:30,26,1534.75,1536.5,1533,1533.25,151
20130301|2012-10-26 09:00,26,1533.75,1533.75,1530.75,1532,267
20130301|2012-10-26 09:30,26,1532,1535.75,1530.25,1530.5,1486
20130301|2012-10-26 10:00,26,1530.25,1533,1527.5,1530,829
20130301|2012-10-26 10:30,26,1530.25,1532,1529.25,1532,580
20130301|2012-10-26 11:00,26,1532,1533.5,1529.75,1532.75,693
20130301|2012-10-26 11:30,26,1533,1533.75,1531.75,1533,618
20130301|2012-10-26 12:00,26,1533.25,1533.25,1530.5,1531.5,197
20130301|2012-10-26 12:30,26,1531.75,1535.75,1531.75,1534.75,635
20130301|2012-10-26 13:00,26,1535.25,1535.75,1533.75,1535.25,390
20130301|2012-10-26 13:30,26,1535.5,1538,1534.75,1536.25,651
20130301|2012-10-28 17:00,29,1533,1538.5,1533,1535,247
20130301|2012-10-28 17:30,29,1533,1533.5,1531.25,1532.75,37
20130301|2012-10-28 18:00,29,1533,1533,1531,1531,3
20130301|2012-10-28 18:30,29,1531,1531.5,1531,1531.5,10
20130301|2012-10-28 19:00,29,1531,1531,1527.75,1527.75,29
20130301|2012-10-28 19:30,29,1527.75,1529.5,1527,1527,50
20130301|2012-10-28 20:00,29,1527,1527.25,1521.75,1521.75,394
20130301|2012-10-28 20:30,29,1521.5,1521.5,1517.75,1519,337
20130301|2012-10-28 21:00,29,1519,1520.5,1519,1520,71
20130301|2012-10-28 21:30,29,1519,1520,1517.75,1520,169
20130301|2012-10-28 22:00,29,1520.5,1520.5,1517.5,1517.5,87
20130301|2012-10-28 22:30,29,1517.5,1518,1517.5,1518,64
20130301|2012-10-28 23:00,29,1518,1518,1517.25,1517.25,56
20130301|2012-10-28 23:30,29,1518,1518.75,1518,1518.75,17
20130301|2012-10-29 00:00,29,1519,1519,1518.75,1519,9
20130301|2012-10-29 00:30,29,1518.75,1518.75,1517,1518.25,48
20130301|2012-10-29 01:00,29,1518.5,1519,1518.25,1519,5
20130301|2012-10-29 01:30,29,1518,1518,1516.25,1516.5,35
20130301|2012-10-29 02:00,29,1516.25,1516.25,1514,1514.25,53
20130301|2012-10-29 02:30,29,1514,1516.25,1514,1516.25,23
20130301|2012-10-29 03:00,29,1516.5,1517,1516.25,1517,24
20130301|2012-10-29 03:30,29,1518,1519,1517,1518.5,135
20130301|2012-10-29 04:00,29,1517.25,1519,1517.25,1519,53
20130301|2012-10-29 04:30,29,1519.25,1521.5,1519.25,1520.75,38
20130301|2012-10-29 05:00,29,1521.5,1523,1520.5,1523,48
20130301|2012-10-29 05:30,29,1523,1523.25,1521.75,1521.75,56
20130301|2012-10-29 06:00,29,1522.5,1523.75,1522.5,1523.75,28
20130301|2012-10-29 06:30,29,1523.75,1523.75,1521.75,1522.5,33
20130301|2012-10-29 07:00,29,1521.25,1521.75,1520,1521,158
20130301|2012-10-29 07:30,29,1521.25,1521.5,1519.75,1520.5,59
20130301|2012-10-29 08:00,29,1520,1522.25,1520,1521.25,98
20130301|2012-10-29 08:30,29,1521.25,1521.5,1519.75,1521,35
20130301|2012-10-29 09:00,29,1519.5,1521,1516.25,1517.5,102
20130301|2012-10-29 09:30,29,1517.25,1519.5,1508,1509.25,1574
20130301|2012-10-29 10:00,29,1509,1510.75,1506.5,1510,1075
20130301|2012-10-29 10:30,29,1509.5,1510,1507,1507.75,405
20130301|2012-10-29 11:00,29,1507.5,1508.75,1502,1504.5,978
20130301|2012-10-29 11:30,29,1504.75,1507.5,1503.25,1507.5,427
20130301|2012-10-29 12:00,29,1507.25,1507.5,1505,1506.5,274
20130301|2012-10-29 12:30,29,1506.5,1507,1505.25,1505.5,209
20130301|2012-10-29 13:00,29,1505.75,1509,1503.5,1506.5,625
20130301|2012-10-29 13:30,29,1506.75,1510,1504.25,1505.5,601
20130301|2012-10-29 17:00,30,1507,1510.75,1507,1510.5,31
20130301|2012-10-29 17:30,30,1510.5,1511,1507,1507,9
20130301|2012-10-29 18:00,30,1508.25,1508.25,1507.75,1508,10
20130301|2012-10-29 18:30,30,1507,1507.5,1506.5,1506.5,5
20130301|2012-10-29 19:00,30,1505.5,1506,1504.25,1504.25,40
20130301|2012-10-29 19:30,30,1505,1509.25,1504,1509.25,21
20130301|2012-10-29 20:00,30,1509.25,1510.25,1506.5,1506.5,36
20130301|2012-10-29 20:30,30,1506.5,1507.5,1506.5,1507.5,17
20130301|2012-10-29 21:30,30,1509,1510.5,1509,1510.5,46
20130301|2012-10-29 22:00,30,1510.25,1510.25,1510.25,1510.25,1
20130301|2012-10-29 22:30,30,1508,1508,1508,1508,14
20130301|2012-10-29 23:00,30,1508,1508,1508,1508,10
20130301|2012-10-30 00:00,30,1507.75,1508,1507.75,1508,2
20130301|2012-10-30 00:30,30,1508,1510.25,1507.75,1510.25,46
20130301|2012-10-30 01:30,30,1511,1512.5,1511,1512.5,27
20130301|2012-10-30 02:00,30,1512.5,1513,1512,1512,6
20130301|2012-10-30 03:00,30,1512.25,1512.25,1512.25,1512.25,1
20130301|2012-10-30 03:30,30,1512,1513,1512,1512.25,19
20130301|2012-10-30 04:00,30,1512,1512,1507.75,1511.25,36
20130301|2012-10-30 04:30,30,1510.25,1510.25,1510.25,1510.25,1
20130301|2012-10-30 05:00,30,1511.25,1511.25,1511.25,1511.25,1
20130301|2012-10-30 05:30,30,1512,1512.5,1512,1512.5,2
20130301|2012-10-30 06:00,30,1512.75,1514,1512.25,1514,40
20130301|2012-10-30 06:30,30,1514,1514.75,1514,1514.75,62
20130301|2012-10-30 07:00,30,1514.75,1515,1511.5,1511.5,44
20130301|2012-10-30 07:30,30,1511.25,1511.75,1511,1511,17
20130301|2012-10-30 08:00,30,1512,1512.25,1511,1512,23
20130301|2012-10-30 08:30,30,1511,1513.75,1510.25,1513.5,153
20130301|2012-10-30 09:00,30,1513.5,1515.75,1513.5,1515.5,220
20130301|2012-10-30 09:30,30,1516,1521.5,1514.25,1518,1041
20130301|2012-10-30 10:00,30,1518.25,1524.75,1517,1522.25,868
20130301|2012-10-30 10:30,30,1522,1523.75,1521.5,1522.5,504
20130301|2012-10-30 11:00,30,1522.5,1524.5,1519,1520,720
20130301|2012-10-30 11:30,30,1519.75,1520.5,1516.75,1519.25,829
20130301|2012-10-30 12:00,30,1518.5,1518.75,1514.25,1515.75,596
20130301|2012-10-30 12:30,30,1515.75,1517.75,1515.25,1516.25,321
20130301|2012-10-30 13:00,30,1516.5,1516.75,1514,1514.75,172
20130301|2012-10-30 13:30,30,1515,1515,1510,1510,500
20130301|2012-10-30 17:00,31,1510.75,1512.75,1510.75,1512.25,16
20130301|2012-10-30 17:30,31,1513.25,1513.25,1512.5,1512.5,4
20130301|2012-10-30 18:00,31,1512.75,1512.75,1512.25,1512.25,17
20130301|2012-10-30 18:30,31,1513,1513.25,1512.5,1513.25,5
20130301|2012-10-30 19:30,31,1513.5,1515,1513.5,1515,75
20130301|2012-10-30 20:00,31,1513.5,1516.5,1513.5,1516.5,117
20130301|2012-10-30 20:30,31,1517,1517,1514.5,1514.5,65
20130301|2012-10-30 21:00,31,1514.5,1518,1514.5,1517.5,20
20130301|2012-10-30 21:30,31,1517.75,1517.75,1517.25,1517.25,13
20130301|2012-10-30 22:00,31,1518,1519,1518,1519,3
20130301|2012-10-30 22:30,31,1520,1520,1520,1520,1
20130301|2012-10-31 00:30,31,1520,1520.5,1520,1520.5,35
20130301|2012-10-31 01:00,31,1519.5,1520.5,1519.5,1520.5,19
20130301|2012-10-31 01:30,31,1521,1523.5,1520.75,1523.25,92
20130301|2012-10-31 02:00,31,1523.5,1523.5,1522.5,1522.5,41
20130301|2012-10-31 02:30,31,1522.5,1522.5,1522.5,1522.5,5
20130301|2012-10-31 03:00,31,1522.75,1525,1522.75,1524.75,109
20130301|2012-10-31 03:30,31,1524.75,1525.25,1524.25,1524.75,10
20130301|2012-10-31 04:00,31,1525,1525.25,1525,1525,7
20130301|2012-10-31 04:30,31,1524.25,1525,1524,1524,19
20130301|2012-10-31 05:00,31,1523.5,1523.5,1522.5,1522.75,16
20130301|2012-10-31 05:30,31,1522.75,1522.75,1521,1521.75,48
20130301|2012-10-31 06:00,31,1521.5,1522,1521,1522,15
20130301|2012-10-31 06:30,31,1521.5,1521.75,1521,1521,22
20130301|2012-10-31 07:00,31,1520,1520,1518,1518,33
20130301|2012-10-31 07:30,31,1518.5,1520.75,1518.5,1520.5,40
20130301|2012-10-31 08:00,31,1520.5,1520.75,1519,1519.5,35
20130301|2012-10-31 08:30,31,1518.5,1520,1518,1519.25,76
20130301|2012-10-31 09:00,31,1520,1521.5,1516.5,1516.75,220
20130301|2012-10-31 09:30,31,1517,1520.75,1513.5,1520.75,1306
20130301|2012-10-31 10:00,31,1520.75,1533.25,1520.5,1531,2366
20130301|2012-10-31 10:30,31,1531,1532.25,1527,1529.5,688
20130301|2012-10-31 11:00,31,1529.75,1530.75,1526.5,1526.75,700
20130301|2012-10-31 11:30,31,1526.75,1528.25,1525,1525.75,535
20130301|2012-10-31 12:00,31,1526,1526,1524,1525.5,499
20130301|2012-10-31 12:30,31,1525.75,1528.5,1525.5,1526.25,408
20130301|2012-10-31 13:00,31,1526.5,1529,1526,1527.75,275
20130301|2012-10-31 13:30,31,1527.75,1528.75,1521.5,1524.5,1003
20130301|2012-10-31 17:00,1,1523.75,1526,1523.25,1526,28
20130301|2012-10-31 17:30,1,1526.25,1527.25,1526.25,1527.25,16
20130301|2012-10-31 18:00,1,1526.75,1526.75,1526.25,1526.25,7
20130301|2012-10-31 18:30,1,1526.25,1526.25,1525.75,1525.75,2
20130301|2012-10-31 19:00,1,1526.5,1526.5,1526.5,1526.5,2
20130301|2012-10-31 19:30,1,1526.75,1526.75,1526.75,1526.75,1
20130301|2012-10-31 20:00,1,1528,1531,1527.5,1531,33
20130301|2012-10-31 20:30,1,1531,1531.5,1530.5,1530.5,17
20130301|2012-10-31 21:00,1,1530.25,1530.25,1528.25,1528.25,64
20130301|2012-10-31 21:30,1,1529.75,1534.75,1529.75,1534.75,77
20130301|2012-10-31 22:00,1,1534.75,1537,1534.75,1536.75,93
20130301|2012-10-31 22:30,1,1536.5,1536.5,1535,1535.5,7
20130301|2012-10-31 23:00,1,1535.25,1535.25,1535,1535,10
20130301|2012-10-31 23:30,1,1535,1535,1535,1535,1
20130301|2012-11-01 00:00,1,1535.25,1535.75,1535.25,1535.5,7
20130301|2012-11-01 00:30,1,1536,1537.5,1536,1537.25,57
20130301|2012-11-01 01:00,1,1537.75,1540,1537.75,1540,49
20130301|2012-11-01 01:30,1,1540,1543,1539,1542,43
20130301|2012-11-01 02:00,1,1540.5,1540.5,1540.25,1540.25,4
20130301|2012-11-01 02:30,1,1540.5,1540.75,1540.5,1540.5,7
20130301|2012-11-01 03:00,1,1541,1541.75,1540,1540,21
20130301|2012-11-01 03:30,1,1540,1540,1538.75,1538.75,11
20130301|2012-11-01 04:00,1,1538,1538.75,1538,1538.25,123
20130301|2012-11-01 04:30,1,1538,1538.5,1538,1538.5,70
20130301|2012-11-01 05:00,1,1539.25,1540.25,1539.25,1540.25,36
20130301|2012-11-01 05:30,1,1540,1542,1540,1541.5,72
20130301|2012-11-01 06:00,1,1541.5,1543.25,1541.5,1542.25,87
20130301|2012-11-01 06:30,1,1542.5,1545,1542,1542,198
20130301|2012-11-01 07:00,1,1542.75,1542.75,1540,1541.5,47
20130301|2012-11-01 07:30,1,1542,1543.75,1541.75,1542,83
20130301|2012-11-01 08:00,1,1541.75,1542,1537.5,1537.5,138
20130301|2012-11-01 08:30,1,1537.75,1540.25,1537.25,1539.25,206
20130301|2012-11-01 09:00,1,1539.5,1540,1535.25,1535.75,494
20130301|2012-11-01 09:30,1,1535.75,1541.25,1535.25,1539.25,1825
20130301|2012-11-01 10:00,1,1539.5,1542.75,1537.5,1539.5,745
20130301|2012-11-01 10:30,1,1539.5,1543.5,1539.25,1542.75,626
20130301|2012-11-01 11:00,1,1543,1544.25,1539.75,1539.75,588
20130301|2012-11-01 11:30,1,1539.5,1540.5,1537.5,1537.5,778
20130301|2012-11-01 12:00,1,1537.5,1538.5,1536,1537,631
20130301|2012-11-01 12:30,1,1537.25,1538,1534.75,1536,543
20130301|2012-11-01 13:00,1,1535.5,1538.5,1535.5,1536.25,139
20130301|2012-11-01 13:30,1,1536.25,1536.75,1531.5,1534.75,584
20130301|2012-11-01 17:00,2,1532.5,1533.5,1529.75,1531.75,181
20130301|2012-11-01 17:30,2,1531.75,1531.75,1528.75,1529.5,72
20130301|2012-11-01 18:00,2,1529.25,1534,1529,1533,60
20130301|2012-11-01 18:30,2,1533.25,1534,1532.75,1534,9
20130301|2012-11-01 19:00,2,1534.5,1534.75,1533.75,1534.75,44
20130301|2012-11-01 19:30,2,1534,1534,1531.75,1531.75,14
20130301|2012-11-01 20:00,2,1532.75,1532.75,1529,1530.25,67
20130301|2012-11-01 20:30,2,1531,1531.75,1529.75,1530.75,18
20130301|2012-11-01 21:00,2,1530,1530.25,1529,1530,15
20130301|2012-11-01 21:30,2,1529.25,1529.25,1527.5,1528,116
20130301|2012-11-01 22:00,2,1528,1529.5,1524.75,1524.75,152
20130301|2012-11-01 22:30,2,1524.75,1526,1524.75,1525.75,46
20130301|2012-11-01 23:00,2,1525.75,1526.75,1525.75,1526.75,27
20130301|2012-11-01 23:30,2,1526,1527.25,1526,1526.25,10
20130301|2012-11-02 00:00,2,1526,1526,1526,1526,1
20130301|2012-11-02 00:30,2,1525.75,1525.75,1520,1521.25,554
20130301|2012-11-02 01:00,2,1520.75,1523.5,1520.25,1523.5,162
20130301|2012-11-02 01:30,2,1524,1526,1523,1523.25,74
20130301|2012-11-02 02:30,2,1523.5,1525.5,1522.75,1524.25,85
20130301|2012-11-02 03:00,2,1523,1523.75,1522.75,1523.5,115
20130301|2012-11-02 03:30,2,1523.5,1524.25,1522.75,1524.25,52
20130301|2012-11-02 04:00,2,1523,1523.5,1520.75,1523.5,58
20130301|2012-11-02 04:30,2,1523.5,1525,1523.5,1524,19
20130301|2012-11-02 05:00,2,1524.75,1526,1524.75,1526,86
20130301|2012-11-02 05:30,2,1525.5,1526.25,1524.75,1525.25,29
20130301|2012-11-02 06:00,2,1526.25,1526.25,1526,1526,7
20130301|2012-11-02 06:30,2,1525.5,1526.5,1524.5,1524.5,26
20130301|2012-11-02 07:00,2,1524,1527.25,1524,1527.25,111
20130301|2012-11-02 07:30,2,1527.25,1528.25,1525.5,1526,245
20130301|2012-11-02 08:00,2,1525.25,1525.25,1521,1521.5,156
20130301|2012-11-02 08:30,2,1521.5,1522.5,1519.5,1521.25,338
20130301|2012-11-02 09:00,2,1521.75,1521.75,1518,1520,447
20130301|2012-11-02 09:30,2,1519.25,1519.75,1513,1514,1569
20130301|2012-11-02 10:00,2,1513.75,1516.75,1510,1514.25,1322
20130301|2012-11-02 10:30,2,1513.75,1517.5,1510.75,1513.75,783
20130301|2012-11-02 11:00,2,1514,1515.25,1512.75,1512.75,313
20130301|2012-11-02 11:30,2,1512.5,1514.25,1508.75,1509,656
20130301|2012-11-02 12:00,2,1508.75,1511.5,1508.75,1510.25,302
20130301|2012-11-02 12:30,2,1510.25,1510.5,1503.25,1503.75,827
20130301|2012-11-02 13:00,2,1503.5,1509.25,1501.75,1507,671
20130301|2012-11-02 13:30,2,1506.5,1508.5,1502.25,1502.75,1047
20130301|2012-11-04 17:00,5,1497.25,1500,1494.25,1496,220
20130301|2012-11-04 17:30,5,1496.5,1497.25,1496.25,1496.5,69
20130301|2012-11-04 18:00,5,1496.75,1497.25,1495.5,1495.5,43
20130301|2012-11-04 18:30,5,1495.25,1495.25,1491.75,1495,56
20130301|2012-11-04 19:00,5,1494.75,1497,1493.5,1496.25,122
20130301|2012-11-04 19:30,5,1496.25,1501.25,1496.25,1501.25,176
20130301|2012-11-04 20:00,5,1500,1501,1497.75,1500,72
20130301|2012-11-04 20:30,5,1498.5,1500,1494.5,1494.75,71
20130301|2012-11-04 21:00,5,1495.25,1496,1494,1494.5,95
20130301|2012-11-04 21:30,5,1494.5,1494.75,1494.5,1494.75,3
20130301|2012-11-04 23:00,5,1495,1495,1493.5,1495,25
20130301|2012-11-04 23:30,5,1493.25,1493.5,1486.5,1490.5,169
20130301|2012-11-05 00:00,5,1490.25,1494,1490,1492.5,64
20130301|2012-11-05 00:30,5,1493.25,1495,1492.5,1495,26
20130301|2012-11-05 01:00,5,1495,1495,1493.25,1493.25,9
20130301|2012-11-05 01:30,5,1493,1495.25,1493,1494,26
20130301|2012-11-05 02:00,5,1494.75,1495.75,1494.25,1494.25,22
20130301|2012-11-05 02:30,5,1494.25,1494.25,1493,1493.5,24
20130301|2012-11-05 03:00,5,1495.25,1495.25,1494.25,1494.25,3
20130301|2012-11-05 03:30,5,1494.25,1495.75,1494,1494.75,37
20130301|2012-11-05 04:00,5,1495.25,1500.5,1495.25,1500.5,94
20130301|2012-11-05 04:30,5,1501,1501,1497.25,1499.25,29
20130301|2012-11-05 05:00,5,1499.5,1500,1497.5,1499.75,138
20130301|2012-11-05 05:30,5,1500,1500.75,1495,1495,42
20130301|2012-11-05 06:00,5,1496.5,1497,1495.25,1496,30
20130301|2012-11-05 06:30,5,1496.5,1499,1494.75,1497,58
20130301|2012-11-05 07:00,5,1497.25,1497.75,1496.5,1497,13
20130301|2012-11-05 07:30,5,1497.75,1499.75,1494.5,1494.5,113
20130301|2012-11-05 08:00,5,1494.5,1498,1494,1498,96
20130301|2012-11-05 08:30,5,1497.5,1497.5,1493.25,1494.5,201
20130301|2012-11-05 09:00,5,1494.5,1496.75,1494.25,1495.75,220
20130301|2012-11-05 09:30,5,1496,1501.25,1492.5,1493.5,865
20130301|2012-11-05 10:00,5,1493.25,1495.75,1491,1493.25,678
20130301|2012-11-05 10:30,5,1492.75,1496.25,1491,1495.25,412
20130301|2012-11-05 11:00,5,1494.25,1497.5,1493,1493,374
20130301|2012-11-05 11:30,5,1492.75,1493.75,1488.25,1488.75,406
20130301|2012-11-05 12:00,5,1489,1491.25,1487,1487.25,359
20130301|2012-11-05 12:30,5,1487.25,1489.75,1486,1486,594
20130301|2012-11-05 13:00,5,1486,1488.5,1483.25,1484,405
20130301|2012-11-05 13:30,5,1484,1487.25,1481,1481.25,985
20130301|2012-11-05 17:00,6,1482,1487.5,1482,1487.25,78
20130301|2012-11-05 17:30,6,1486.75,1488.5,1485.5,1488.5,22
20130301|2012-11-05 18:00,6,1488.5,1490.25,1488.5,1489.75,67
20130301|2012-11-05 18:30,6,1489.5,1490.5,1489.5,1490.5,19
20130301|2012-11-05 19:00,6,1490.75,1493.25,1488.75,1492.75,304
20130301|2012-11-05 19:30,6,1493,1497,1491.5,1496.5,98
20130301|2012-11-05 20:00,6,1496,1497.5,1495,1495,95
20130301|2012-11-05 20:30,6,1495,1495,1493.75,1494.25,8
20130301|2012-11-05 21:00,6,1494.75,1496.5,1494,1496.25,39
20130301|2012-11-05 23:00,6,1494.75,1494.75,1494.75,1494.75,1
20130301|2012-11-05 23:30,6,1495,1502.5,1495,1502,274
20130301|2012-11-06 00:00,6,1502,1503.25,1502,1503,449
20130301|2012-11-06 00:30,6,1502.75,1503.25,1500.75,1500.75,18
20130301|2012-11-06 01:00,6,1500,1500.75,1500,1500.75,10
20130301|2012-11-06 01:30,6,1500.5,1500.5,1500,1500,8
20130301|2012-11-06 02:00,6,1499.75,1499.75,1498,1498,13
20130301|2012-11-06 02:30,6,1498.25,1498.5,1497.75,1498.5,13
20130301|2012-11-06 03:00,6,1498,1499.25,1498,1498,10
20130301|2012-11-06 03:30,6,1498.75,1499,1497.75,1497.75,8
20130301|2012-11-06 04:00,6,1499.5,1500,1499,1500,3
20130301|2012-11-06 04:30,6,1498.25,1498.75,1498,1498.75,6
20130301|2012-11-06 05:00,6,1498.75,1499.5,1498.75,1499,6
20130301|2012-11-06 05:30,6,1498.5,1500.25,1498,1498,38
20130301|2012-11-06 06:00,6,1499.25,1499.5,1496.75,1497,9
20130301|2012-11-06 06:30,6,1496.75,1497,1495.25,1497,19
20130301|2012-11-06 07:00,6,1495.5,1495.75,1493.25,1495.75,83
20130301|2012-11-06 07:30,6,1496.5,1498,1494.75,1495,41
20130301|2012-11-06 08:00,6,1495,1495.25,1493.75,1494.75,47
20130301|2012-11-06 08:30,6,1494.5,1495,1492.75,1494.25,181
20130301|2012-11-06 09:00,6,1495.5,1497.5,1493.75,1493.75,181
20130301|2012-11-06 09:30,6,1493.75,1494,1488.25,1490.25,1109
20130301|2012-11-06 10:00,6,1490,1495.25,1489.5,1494.25,414
20130301|2012-11-06 10:30,6,1494.5,1497.75,1492.5,1494.25,827
20130301|2012-11-06 11:00,6,1494.75,1497,1492.75,1493,527
20130301|2012-11-06 11:30,6,1492.5,1493.75,1490,1493.75,331
20130301|2012-11-06 12:00,6,1494,1494.25,1489.25,1492,296
20130301|2012-11-06 12:30,6,1492.5,1495.5,1492,1494.25,313
20130301|2012-11-06 13:00,6,1494.25,1495.75,1492.25,1492.25,312
20130301|2012-11-06 13:30,6,1493,1494.5,1489,1489,925
20130301|2012-11-06 17:00,7,1490.5,1492.5,1490.5,1491.25,27
20130301|2012-11-06 17:30,7,1492.25,1492.5,1492.25,1492.25,3
20130301|2012-11-06 18:00,7,1493,1493.5,1491.5,1491.75,17
20130301|2012-11-06 18:30,7,1490.75,1494.75,1489,1494.75,21
20130301|2012-11-06 19:00,7,1494.75,1497,1490.75,1491,244
20130301|2012-11-06 19:30,7,1491,1493,1488.5,1488.5,104
20130301|2012-11-06 20:00,7,1488.5,1488.5,1486.5,1487.75,76
20130301|2012-11-06 20:30,7,1486.5,1491.5,1485,1491,76
20130301|2012-11-06 21:00,7,1490.5,1492.5,1487.75,1492.25,38
20130301|2012-11-06 21:30,7,1492,1493.25,1491.75,1493.25,78
20130301|2012-11-06 22:00,7,1493,1494.25,1492.25,1492.75,37
20130301|2012-11-06 22:30,7,1493.25,1494.25,1493.25,1494.25,4
20130301|2012-11-06 23:00,7,1494,1494,1493.5,1493.5,4
20130301|2012-11-06 23:30,7,1493.5,1493.75,1487.25,1489.5,114
20130301|2012-11-07 00:00,7,1488.5,1490.25,1487.75,1490.25,15
20130301|2012-11-07 00:30,7,1490.75,1492.75,1488,1488,42
20130301|2012-11-07 01:00,7,1491.5,1491.5,1491,1491,3
20130301|2012-11-07 01:30,7,1493,1495,1492.25,1494.75,27
20130301|2012-11-07 02:00,7,1493,1493,1489.25,1489.25,5
20130301|2012-11-07 02:30,7,1490,1491.5,1488.75,1491.5,7
20130301|2012-11-07 03:00,7,1491.75,1491.75,1490.5,1490.5,20
20130301|2012-11-07 03:30,7,1490,1491.25,1490,1491.25,55
20130301|2012-11-07 04:00,7,1491.5,1492.25,1491.5,1491.75,12
20130301|2012-11-07 04:30,7,1490.75,1490.75,1489.25,1490.75,14
20130301|2012-11-07 05:00,7,1490.75,1491.25,1488.5,1491.25,66
20130301|2012-11-07 05:30,7,1491.25,1491.25,1491.25,1491.25,2
20130301|2012-11-07 06:00,7,1490.25,1490.5,1484,1484,69
20130301|2012-11-07 06:30,7,1483.75,1485.75,1482.75,1483.25,73
20130301|2012-11-07 07:00,7,1483.5,1487,1483,1486.75,129
20130301|2012-11-07 07:30,7,1485.75,1487,1485.25,1486.75,44
20130301|2012-11-07 08:00,7,1487,1487.25,1484.5,1485.5,167
20130301|2012-11-07 08:30,7,1485.25,1485.25,1481.75,1483.75,143
20130301|2012-11-07 09:00,7,1484.5,1484.75,1477.25,1479.25,878
20130301|2012-11-07 09:30,7,1479,1494.75,1478.5,1490.5,2416
20130301|2012-11-07 10:00,7,1490.75,1493,1489,1490,955
20130301|2012-11-07 10:30,7,1490.5,1491.75,1489.25,1489.5,561
20130301|2012-11-07 11:00,7,1489.5,1490.5,1485.75,1485.75,427
20130301|2012-11-07 11:30,7,1485.5,1489,1485,1487.75,152
20130301|2012-11-07 12:00,7,1487.25,1489.75,1487,1487,471
20130301|2012-11-07 12:30,7,1487,1490,1486.75,1488.25,422
20130301|2012-11-07 13:00,7,1488.25,1489,1487,1487,273
20130301|2012-11-07 13:30,7,1487,1487,1480.75,1484.5,1296
20130301|2012-11-07 17:00,8,1485,1486.25,1483.25,1485.25,97
20130301|2012-11-07 17:30,8,1485.5,1485.5,1484.25,1484.25,7
20130301|2012-11-07 18:00,8,1484,1484.25,1481.75,1483,55
20130301|2012-11-07 18:30,8,1484,1484.25,1482,1482,8
20130301|2012-11-07 19:00,8,1482.25,1486.5,1481.25,1486.5,78
20130301|2012-11-07 19:30,8,1485,1487,1484.25,1486,60
20130301|2012-11-07 20:00,8,1486.75,1487.75,1486,1486,52
20130301|2012-11-07 20:30,8,1486.5,1486.5,1482.75,1482.75,47
20130301|2012-11-07 21:00,8,1482.5,1482.5,1479.75,1481.75,117
20130301|2012-11-07 21:30,8,1482.25,1482.25,1481.75,1481.75,3
20130301|2012-11-07 22:00,8,1481,1481,1481,1481,6
20130301|2012-11-07 23:00,8,1482,1482,1482,1482,1
20130301|2012-11-07 23:30,8,1482.5,1487.5,1482.5,1486.5,94
20130301|2012-11-08 00:00,8,1486,1486.25,1483.75,1486.25,9
20130301|2012-11-08 00:30,8,1486.75,1486.75,1484,1484,15
20130301|2012-11-08 01:00,8,1484.75,1484.75,1484.25,1484.5,8
20130301|2012-11-08 01:30,8,1486.25,1490.25,1486.25,1490.25,27
20130301|2012-11-08 02:00,8,1489.75,1489.75,1487.75,1488.75,22
20130301|2012-11-08 02:30,8,1489.75,1492.25,1487.25,1487.25,51
20130301|2012-11-08 03:00,8,1489.5,1489.5,1488.25,1488.25,2
20130301|2012-11-08 03:30,8,1488.25,1488.25,1486.25,1486.25,5
20130301|2012-11-08 04:00,8,1485.5,1486.5,1484.75,1486.5,8
20130301|2012-11-08 04:30,8,1486.75,1487.75,1486.75,1487.5,12
20130301|2012-11-08 05:30,8,1488.5,1489,1488,1488.25,17
20130301|2012-11-08 06:00,8,1489.25,1491,1489.25,1490.5,11
20130301|2012-11-08 06:30,8,1489.75,1491,1489.25,1489.75,88
20130301|2012-11-08 07:00,8,1489,1490.75,1489,1490.25,58
20130301|2012-11-08 07:30,8,1489.25,1489.25,1485.5,1485.5,230
20130301|2012-11-08 08:00,8,1485.25,1486.75,1482.75,1483.75,256
20130301|2012-11-08 08:30,8,1483.5,1485.25,1483.5,1484.75,174
20130301|2012-11-08 09:00,8,1484.5,1484.5,1480.75,1481.75,464
20130301|2012-11-08 09:30,8,1482,1484.5,1478.25,1482.75,1773
20130301|2012-11-08 10:00,8,1483.5,1486.25,1482.5,1484.5,703
20130301|2012-11-08 10:30,8,1484.5,1485.75,1482.25,1482.75,359
20130301|2012-11-08 11:00,8,1483.5,1485.25,1477.25,1479.25,649
20130301|2012-11-08 11:30,8,1479.5,1479.75,1477.5,1478.25,375
20130301|2012-11-08 12:00,8,1478.5,1481.75,1477.25,1481.5,457
20130301|2012-11-08 12:30,8,1481.5,1485,1480.75,1485,566
20130301|2012-11-08 13:00,8,1484.5,1485,1479,1480,491
20130301|2012-11-08 13:30,8,1479.5,1480.75,1475.75,1476.5,1213
20130301|2012-11-08 17:00,9,1475,1476.5,1475,1476.25,102
20130301|2012-11-08 17:30,9,1476.25,1477,1476.25,1476.5,28
20130301|2012-11-08 18:00,9,1477,1477.5,1476.25,1477,48
20130301|2012-11-08 18:30,9,1476.5,1477,1476,1476.75,43
20130301|2012-11-08 19:00,9,1477,1478.75,1476.25,1478,85
20130301|2012-11-08 19:30,9,1476.75,1477.75,1476.5,1476.75,16
20130301|2012-11-08 20:00,9,1476.5,1478,1476,1478,32
20130301|2012-11-08 20:30,9,1477.5,1480,1477.5,1479.75,28
20130301|2012-11-08 21:00,9,1476.75,1476.75,1475,1475,45
20130301|2012-11-08 21:30,9,1475,1475.75,1474,1474.5,177
20130301|2012-11-08 22:00,9,1474.5,1474.75,1473.75,1473.75,8
20130301|2012-11-08 22:30,9,1474.75,1475.25,1474,1475.25,20
20130301|2012-11-08 23:00,9,1475.5,1476,1475,1475,8
20130301|2012-11-08 23:30,9,1475,1475,1470.5,1472.5,114
20130301|2012-11-09 00:00,9,1471.75,1472.75,1471,1472.75,13
20130301|2012-11-09 00:30,9,1472.5,1472.5,1469.75,1470.75,66
20130301|2012-11-09 01:00,9,1470.5,1471.25,1470.25,1471.25,30
20130301|2012-11-09 01:30,9,1470.75,1471.75,1470.75,1470.75,21
20130301|2012-11-09 02:00,9,1470.75,1473.5,1470.75,1473,67
20130301|2012-11-09 02:30,9,1473.5,1474,1471.75,1473.25,39
20130301|2012-11-09 03:00,9,1472,1473.5,1472,1473.5,30
20130301|2012-11-09 03:30,9,1474,1474,1473.25,1473.5,67
20130301|2012-11-09 04:00,9,1473.5,1473.5,1465.75,1468.5,152
20130301|2012-11-09 04:30,9,1467.75,1468.75,1466,1466.75,17
20130301|2012-11-09 05:00,9,1466.75,1468.75,1466,1468.75,46
20130301|2012-11-09 05:30,9,1469.25,1472.25,1469,1471.75,154
20130301|2012-11-09 06:00,9,1471.75,1473.25,1466.75,1467.25,812
20130301|2012-11-09 06:30,9,1466,1469.5,1464.75,1469.5,116
20130301|2012-11-09 07:00,9,1469.75,1470.75,1466.5,1468.25,354
20130301|2012-11-09 07:30,9,1470,1470,1446,1460.75,3161
20130301|2012-11-09 08:00,9,1460.25,1460.75,1451.75,1452.5,1232
20130301|2012-11-09 08:30,9,1452.75,1455.5,1452,1452.75,766
20130301|2012-11-09 09:00,9,1452.75,1456.5,1451.25,1453.25,913
20130301|2012-11-09 09:30,9,1453.5,1460,1452.25,1453.5,1682
20130301|2012-11-09 10:00,9,1453.5,1457.75,1452.5,1453,1161
20130301|2012-11-09 10:30,9,1452.75,1453.25,1445.75,1450.5,963
20130301|2012-11-09 11:00,9,1450.5,1451.75,1446.5,1448.25,885
20130301|2012-11-09 11:30,9,1447.75,1448,1444.25,1444.75,581
20130301|2012-11-09 12:00,9,1444.5,1446.25,1438.25,1439.75,1004
20130301|2012-11-09 12:30,9,1439.25,1442,1436.25,1439.75,1464
20130301|2012-11-09 13:00,9,1440.5,1441.75,1437.75,1439.75,893
20130301|2012-11-09 13:30,9,1439.75,1440,1435.5,1436.25,2676
20130301|2012-11-11 17:00,12,1435,1435,1424,1424.5,277
20130301|2012-11-11 17:30,12,1424,1425.75,1424,1424.25,83
20130301|2012-11-11 18:00,12,1425,1425,1422.25,1422.5,180
20130301|2012-11-11 18:30,12,1421.25,1423.25,1421.25,1422.5,310
20130301|2012-11-11 19:00,12,1422.75,1423.5,1417.75,1418.5,665
20130301|2012-11-11 19:30,12,1418.75,1418.75,1408.5,1409.75,805
20130301|2012-11-11 20:00,12,1409.25,1412.5,1408,1410.25,370
20130301|2012-11-11 20:30,12,1411.25,1413.25,1410,1413.25,88
20130301|2012-11-11 21:00,12,1413.75,1415.25,1412.25,1414.25,109
20130301|2012-11-11 21:30,12,1413.5,1413.75,1410.75,1411.75,31
20130301|2012-11-11 22:00,12,1411.75,1413.5,1411.75,1413.25,11
20130301|2012-11-11 22:30,12,1412.5,1413.5,1412.5,1413.25,3
20130301|2012-11-11 23:00,12,1413.25,1414.75,1412.25,1412.25,116
20130301|2012-11-11 23:30,12,1411.75,1413.5,1407.5,1409,482
20130301|2012-11-12 00:00,12,1409,1411.5,1408.5,1409,38
20130301|2012-11-12 00:30,12,1409.5,1409.75,1408.25,1408.25,36
20130301|2012-11-12 01:00,12,1408.5,1411.25,1408.5,1411.25,33
20130301|2012-11-12 01:30,12,1411.25,1412,1408.5,1408.75,76
20130301|2012-11-12 02:00,12,1409,1409.5,1407,1407.5,358
20130301|2012-11-12 02:30,12,1408.25,1409.75,1408,1408.75,129
20130301|2012-11-12 03:00,12,1407.5,1410.75,1407.5,1410.75,206
20130301|2012-11-12 03:30,12,1410.5,1413.5,1410,1412.5,91
20130301|2012-11-12 04:00,12,1411.75,1415.25,1411.5,1414.75,164
20130301|2012-11-12 04:30,12,1414.25,1414.5,1413.5,1414,30
20130301|2012-11-12 05:00,12,1414.5,1414.5,1414,1414,47
20130301|2012-11-12 05:30,12,1413.25,1413.25,1410,1412.5,286
20130301|2012-11-12 06:00,12,1412.25,1414.25,1412,1413,133
20130301|2012-11-12 06:30,12,1413,1415.5,1413,1414.5,97
20130301|2012-11-12 07:00,12,1414.5,1414.5,1412.5,1412.5,278
20130301|2012-11-12 07:30,12,1412.5,1413,1410.5,1410.5,315
20130301|2012-11-12 08:00,12,1410.25,1410.5,1406.75,1410.25,408
20130301|2012-11-12 08:30,12,1410.25,1411.5,1405,1405.25,537
20130301|2012-11-12 09:00,12,1405,1405,1395.5,1395.75,2982
20130301|2012-11-12 09:30,12,1395.5,1404.5,1395.5,1397.25,2757
20130301|2012-11-12 10:00,12,1397,1397.25,1388.5,1388.5,2362
20130301|2012-11-12 10:30,12,1388.75,1391,1386,1389,2383
20130301|2012-11-12 11:00,12,1389.25,1392.75,1389,1391.75,835
20130301|2012-11-12 11:30,12,1391.25,1391.5,1387.75,1388.5,774
20130301|2012-11-12 12:00,12,1388.75,1396.25,1388.25,1395.25,684
20130301|2012-11-12 12:30,12,1395.25,1395.25,1390,1391.75,558
20130301|2012-11-12 13:00,12,1391.75,1395.25,1390,1395.25,512
20130301|2012-11-12 13:30,12,1395.25,1398.75,1387.25,1387.25,1781
20130301|2012-11-12 17:00,13,1392,1396.25,1390.25,1395.5,115
20130301|2012-11-12 17:30,13,1395.5,1397.75,1392.5,1392.75,68
20130301|2012-11-12 18:00,13,1393,1395,1392.5,1394.75,43
20130301|2012-11-12 18:30,13,1394.75,1395.5,1393.5,1394.25,59
20130301|2012-11-12 19:00,13,1395,1402.75,1394.75,1401.75,618
20130301|2012-11-12 19:30,13,1402.75,1403,1398.25,1400.75,206
20130301|2012-11-12 20:00,13,1400,1402.25,1400,1400.5,54
20130301|2012-11-12 20:30,13,1400.5,1401,1398.5,1400,610
20130301|2012-11-12 21:00,13,1400,1400.5,1397.5,1397.75,234
20130301|2012-11-12 21:30,13,1397.75,1397.75,1396.75,1396.75,9
20130301|2012-11-12 22:00,13,1396.75,1397,1396.25,1396.75,33
20130301|2012-11-12 22:30,13,1396,1396.5,1393.75,1395.25,28
20130301|2012-11-12 23:00,13,1394.75,1394.75,1394.25,1394.5,11
20130301|2012-11-12 23:30,13,1394.75,1396,1390.5,1393.75,94
20130301|2012-11-13 00:00,13,1393.75,1394.25,1391.25,1392.5,40
20130301|2012-11-13 00:30,13,1392.75,1395.5,1392.75,1394.75,40
20130301|2012-11-13 01:00,13,1392.5,1393.25,1392.25,1393,14
20130301|2012-11-13 01:30,13,1393.25,1393.5,1392.5,1392.75,31
20130301|2012-11-13 02:00,13,1393.75,1394,1393.25,1393.5,12
20130301|2012-11-13 02:30,13,1394.5,1395.5,1393.75,1395.5,55
20130301|2012-11-13 03:00,13,1396,1399.5,1396,1399.5,47
20130301|2012-11-13 03:30,13,1399.25,1399.25,1397.25,1398.5,20
20130301|2012-11-13 04:00,13,1397.75,1397.75,1396,1397.25,10
20130301|2012-11-13 04:30,13,1399,1399,1398.5,1398.5,5
20130301|2012-11-13 05:00,13,1399.25,1399.25,1398.5,1398.5,6
20130301|2012-11-13 05:30,13,1398.75,1399.5,1398.5,1398.5,17
20130301|2012-11-13 06:00,13,1398.5,1399.25,1397,1397,22
20130301|2012-11-13 06:30,13,1397,1397,1394.75,1395.75,28
20130301|2012-11-13 07:00,13,1394.5,1395,1391.75,1393.25,213
20130301|2012-11-13 07:30,13,1392.25,1392.75,1390.25,1391.75,71
20130301|2012-11-13 08:00,13,1391.5,1394,1389.25,1392.25,414
20130301|2012-11-13 08:30,13,1392,1396.25,1391.25,1395.25,221
20130301|2012-11-13 09:00,13,1395.25,1395.25,1391.5,1391.75,664
20130301|2012-11-13 09:30,13,1391.75,1393.75,1383,1384.75,3053
20130301|2012-11-13 10:00,13,1385,1386.75,1379.75,1380.25,1062
20130301|2012-11-13 10:30,13,1380,1380.75,1375,1375.25,2081
20130301|2012-11-13 11:00,13,1375.25,1375.5,1370.25,1371.5,1434
20130301|2012-11-13 11:30,13,1371,1373.75,1369.5,1373.25,1532
20130301|2012-11-13 12:00,13,1373.25,1379,1371.75,1377,918
20130301|2012-11-13 12:30,13,1377.25,1383.75,1376.5,1381.5,1133
20130301|2012-11-13 13:00,13,1381.5,1382.75,1379.25,1380.5,515
20130301|2012-11-13 13:30,13,1380.75,1388,1380.75,1387,1474
20130301|2012-11-13 17:00,14,1385.75,1392.75,1385.75,1392.5,97
20130301|2012-11-13 17:30,14,1392.25,1392.5,1391,1391.5,24
20130301|2012-11-13 18:00,14,1392.75,1392.75,1390.5,1390.5,30
20130301|2012-11-13 18:30,14,1391,1391,1391,1391,12
20130301|2012-11-13 19:00,14,1392.25,1393.75,1387.5,1392.5,129
20130301|2012-11-13 19:30,14,1390.75,1393,1388.25,1389.75,50
20130301|2012-11-13 20:00,14,1390.75,1390.75,1388,1388.75,27
20130301|2012-11-13 20:30,14,1390,1399.75,1389.5,1393.25,592
20130301|2012-11-13 21:00,14,1395.75,1402.5,1394.75,1399.5,89
20130301|2012-11-13 21:30,14,1399.5,1400.25,1397.5,1398.25,16
20130301|2012-11-13 22:00,14,1399,1399.25,1398,1398,27
20130301|2012-11-13 22:30,14,1398.25,1398.25,1395.75,1396.75,38
20130301|2012-11-13 23:30,14,1398.75,1400,1398.5,1400,20
20130301|2012-11-14 00:00,14,1399,1399.5,1398.25,1399.5,23
20130301|2012-11-14 00:30,14,1399.25,1404,1399,1404,57
20130301|2012-11-14 01:00,14,1403,1403,1400.5,1401.5,40
20130301|2012-11-14 01:30,14,1401.75,1404.25,1401.75,1403.75,35
20130301|2012-11-14 02:00,14,1404.25,1407.25,1403.75,1405.25,47
20130301|2012-11-14 02:30,14,1404.5,1405.25,1403.5,1404.25,13
20130301|2012-11-14 03:00,14,1404.5,1405.25,1403.75,1405,117
20130301|2012-11-14 03:30,14,1405,1405.25,1403.75,1403.75,228
20130301|2012-11-14 04:00,14,1403.75,1404.5,1400,1400.75,216
20130301|2012-11-14 04:30,14,1400,1400.25,1398.25,1399.25,53
20130301|2012-11-14 05:00,14,1399.25,1401,1399.25,1399.75,97
20130301|2012-11-14 05:30,14,1398.75,1400,1398.75,1400,27
20130301|2012-11-14 06:00,14,1400,1401.5,1398,1398,129
20130301|2012-11-14 06:30,14,1398,1399.25,1397,1397.5,94
20130301|2012-11-14 07:00,14,1397.75,1397.75,1396,1396.25,61
20130301|2012-11-14 07:30,14,1396.5,1398,1391.75,1397.75,502
20130301|2012-11-14 08:00,14,1397.75,1404.5,1397.5,1400,1027
20130301|2012-11-14 08:30,14,1400.25,1404,1400,1403,578
20130301|2012-11-14 09:00,14,1403,1405,1400.25,1400.5,556
20130301|2012-11-14 09:30,14,1400.5,1403.5,1396,1399.75,2067
20130301|2012-11-14 10:00,14,1399.75,1402.25,1397.5,1400,617
20130301|2012-11-14 10:30,14,1400.25,1403.5,1400.25,1401,967
20130301|2012-11-14 11:00,14,1400.75,1401.75,1399.5,1401.25,566
20130301|2012-11-14 11:30,14,1401,1401.5,1398,1398.75,475
20130301|2012-11-14 12:00,14,1399,1400,1394.75,1397,733
20130301|2012-11-14 12:30,14,1397,1400.5,1396.75,1398.25,359
20130301|2012-11-14 13:00,14,1398.5,1400.25,1396.25,1397.25,393
20130301|2012-11-14 13:30,14,1397.75,1401,1396.25,1400,1019
20130301|2012-11-14 17:00,15,1399.5,1405,1399.5,1402.5,91
20130301|2012-11-14 17:30,15,1402.5,1402.75,1401.5,1402,48
20130301|2012-11-14 18:00,15,1403.5,1404.25,1403.5,1404,20
20130301|2012-11-14 18:30,15,1401,1401.75,1400.5,1401.75,17
20130301|2012-11-14 19:00,15,1401.5,1405,1401.25,1404,112
20130301|2012-11-14 19:30,15,1404.25,1405.25,1401.75,1405.25,37
20130301|2012-11-14 20:00,15,1405.5,1407.75,1403.5,1405.25,63
20130301|2012-11-14 20:30,15,1406.5,1408.75,1406.5,1407.5,48
20130301|2012-11-14 21:00,15,1407.25,1407.5,1404.25,1405.75,101
20130301|2012-11-14 21:30,15,1405.25,1406.5,1405.25,1406,18
20130301|2012-11-14 22:00,15,1406.5,1406.75,1406.25,1406.25,112
20130301|2012-11-14 22:30,15,1405.75,1405.75,1405.25,1405.25,7
20130301|2012-11-14 23:00,15,1405,1405,1404.5,1404.5,11
20130301|2012-11-14 23:30,15,1405,1406,1399.5,1400.25,194
20130301|2012-11-15 00:00,15,1400.25,1400.5,1396.25,1397,140
20130301|2012-11-15 00:30,15,1396.75,1396.75,1388,1388.5,343
20130301|2012-11-15 01:00,15,1388.5,1389.75,1388.25,1389.5,36
20130301|2012-11-15 01:30,15,1389.5,1393.25,1389.5,1392.75,49
20130301|2012-11-15 02:00,15,1392,1392.5,1391.75,1392.25,24
20130301|2012-11-15 02:30,15,1392.5,1393.25,1391.75,1393,55
20130301|2012-11-15 03:00,15,1394,1395.5,1392.75,1393,208
20130301|2012-11-15 03:30,15,1393.5,1393.5,1392.5,1392.5,8
20130301|2012-11-15 04:00,15,1393.25,1394.75,1393,1394.75,105
20130301|2012-11-15 04:30,15,1392.5,1393.25,1392.5,1393,11
20130301|2012-11-15 05:00,15,1392.75,1392.75,1392.5,1392.75,6
20130301|2012-11-15 05:30,15,1392.25,1392.25,1391,1391.25,18
20130301|2012-11-15 06:00,15,1391.75,1392.5,1391.5,1392.5,10
20130301|2012-11-15 06:30,15,1392.5,1392.5,1391.5,1392.5,9
20130301|2012-11-15 07:00,15,1392.75,1394.25,1391.5,1394,27
20130301|2012-11-15 07:30,15,1393.5,1396,1392.25,1395.5,239
20130301|2012-11-15 08:00,15,1395.25,1396.25,1394,1394,60
20130301|2012-11-15 08:30,15,1394,1396,1393.5,1395,73
20130301|2012-11-15 09:00,15,1395,1395.75,1392.75,1393.5,516
20130301|2012-11-15 09:30,15,1393.5,1398.25,1387,1390.75,1791
20130301|2012-11-15 10:00,15,1390.5,1394.75,1388.75,1394.25,1741
20130301|2012-11-15 10:30,15,1394.25,1395,1392.25,1393,967
20130301|2012-11-15 11:00,15,1393.25,1394,1386,1387,1127
20130301|2012-11-15 11:30,15,1386.75,1392.25,1386.75,1389.5,2377
20130301|2012-11-15 12:00,15,1389,1392,1388.75,1391.75,251
20130301|2012-11-15 12:30,15,1392,1394.25,1389.75,1390.5,407
20130301|2012-11-15 13:00,15,1390.75,1392.5,1389.25,1389.5,438
20130301|2012-11-15 13:30,15,1389.5,1389.5,1382.75,1385,1415
20130301|2012-11-15 17:00,16,1384,1386.5,1382.5,1383.5,35
20130301|2012-11-15 17:30,16,1383.75,1385.25,1383,1383,20
20130301|2012-11-15 18:00,16,1384,1384.5,1382.5,1384.25,12
20130301|2012-11-15 18:30,16,1385.5,1386.75,1385.25,1386.25,29
20130301|2012-11-15 19:00,16,1386.5,1390.25,1386,1387.5,115
20130301|2012-11-15 19:30,16,1386,1387,1385,1385.5,41
20130301|2012-11-15 20:00,16,1383.5,1383.5,1378.75,1381.75,129
20130301|2012-11-15 20:30,16,1382.5,1384.5,1381.25,1383.5,24
20130301|2012-11-15 21:00,16,1382.5,1384,1382.5,1382.5,74
20130301|2012-11-15 21:30,16,1382.5,1382.5,1382.5,1382.5,1
20130301|2012-11-15 22:00,16,1382.25,1382.25,1382.25,1382.25,3
20130301|2012-11-15 22:30,16,1380.75,1380.75,1378.75,1379.75,67
20130301|2012-11-15 23:00,16,1379,1379,1377.75,1378.5,38
20130301|2012-11-15 23:30,16,1379,1380,1376.75,1379.5,126
20130301|2012-11-16 00:00,16,1379,1379.75,1377.25,1377.25,11
20130301|2012-11-16 00:30,16,1378.75,1380.75,1378.5,1378.75,34
20130301|2012-11-16 01:00,16,1379.75,1379.75,1379,1379,8
20130301|2012-11-16 01:30,16,1379.25,1379.25,1378,1378.25,32
20130301|2012-11-16 02:00,16,1378.5,1378.75,1378,1378.25,15
20130301|2012-11-16 02:30,16,1377.5,1377.5,1375.5,1377.5,26
20130301|2012-11-16 03:00,16,1377.5,1377.5,1375.25,1375.25,15
20130301|2012-11-16 03:30,16,1375,1375,1367.25,1369,304
20130301|2012-11-16 04:00,16,1369.25,1371,1369.25,1371,137
20130301|2012-11-16 04:30,16,1370.5,1371.25,1369.25,1371,221
20130301|2012-11-16 05:00,16,1371,1371,1370,1370.5,56
20130301|2012-11-16 05:30,16,1370,1370.75,1365.5,1367.5,280
20130301|2012-11-16 06:00,16,1367.75,1368,1363.5,1364,210
20130301|2012-11-16 06:30,16,1363.5,1364.75,1361.75,1363.5,312
20130301|2012-11-16 07:00,16,1363.5,1369,1362.5,1368.25,520
20130301|2012-11-16 07:30,16,1368.75,1372,1367.25,1369.5,342
20130301|2012-11-16 08:00,16,1369,1369.75,1364.75,1365.5,323
20130301|2012-11-16 08:30,16,1365.5,1365.75,1360.25,1361.75,754
20130301|2012-11-16 09:00,16,1361.75,1363.75,1360,1360,1009
20130301|2012-11-16 09:30,16,1360.25,1363.5,1359.5,1361.5,1474
20130301|2012-11-16 10:00,16,1361.5,1361.5,1356,1356.5,1895
20130301|2012-11-16 10:30,16,1356.25,1368.25,1356.25,1366.75,1669
20130301|2012-11-16 11:00,16,1367.25,1372.5,1367.25,1368,1281
20130301|2012-11-16 11:30,16,1367.75,1371,1367.25,1369.25,305
20130301|2012-11-16 12:00,16,1368.75,1371,1367,1369.75,586
20130301|2012-11-16 12:30,16,1370.5,1374,1369.75,1373,701
20130301|2012-11-16 13:00,16,1373,1373.5,1368,1368.25,634
20130301|2012-11-16 13:30,16,1368,1371.75,1366,1368,2102
20130301|2012-11-18 17:00,19,1370.25,1375,1370,1375,266
20130301|2012-11-18 17:30,19,1374,1376.5,1374,1376,56
20130301|2012-11-18 18:00,19,1376.5,1378,1376,1377.75,114
20130301|2012-11-18 18:30,19,1378,1378,1376.25,1377.25,55
20130301|2012-11-18 19:00,19,1377.75,1385.5,1377.75,1381.75,577
20130301|2012-11-18 19:30,19,1381.75,1385.75,1381.5,1385.25,151
20130301|2012-11-18 20:00,19,1385.25,1385.75,1384.75,1385,22
20130301|2012-11-18 20:30,19,1385,1385,1381.25,1384,29
20130301|2012-11-18 21:00,19,1384.75,1384.75,1380.5,1380.5,10
20130301|2012-11-18 22:00,19,1380.5,1383,1380.5,1382.25,11
20130301|2012-11-18 22:30,19,1381.5,1382.25,1381.5,1381.5,9
20130301|2012-11-18 23:00,19,1381.5,1382.75,1381.5,1382.25,3
20130301|2012-11-18 23:30,19,1381.75,1383.25,1381,1381,25
20130301|2012-11-19 00:00,19,1383.25,1385,1382.75,1384.5,16
20130301|2012-11-19 00:30,19,1384.25,1385.75,1383.75,1385.75,31
20130301|2012-11-19 01:00,19,1384.75,1386.25,1384.75,1385.75,44
20130301|2012-11-19 01:30,19,1385.25,1385.75,1377.25,1381,64
20130301|2012-11-19 02:00,19,1379.75,1379.75,1376,1379.25,20
20130301|2012-11-19 02:30,19,1380,1382,1380,1381.5,30
20130301|2012-11-19 03:00,19,1381.5,1381.5,1381,1381.25,5
20130301|2012-11-19 03:30,19,1381,1382,1381,1381.75,16
20130301|2012-11-19 04:00,19,1382,1382,1381.5,1381.5,162
20130301|2012-11-19 04:30,19,1381.5,1382,1381.5,1382,55
20130301|2012-11-19 05:00,19,1382.5,1383.25,1382.5,1382.5,26
20130301|2012-11-19 05:30,19,1383.5,1383.5,1381.75,1383,44
20130301|2012-11-19 06:00,19,1383.25,1384.25,1382.75,1384.25,58
20130301|2012-11-19 06:30,19,1383.75,1383.75,1383,1383.5,61
20130301|2012-11-19 07:00,19,1383,1385,1382.25,1385,81
20130301|2012-11-19 07:30,19,1384.5,1385.25,1383,1384,146
20130301|2012-11-19 08:00,19,1384,1385.75,1381.25,1382,159
20130301|2012-11-19 08:30,19,1382,1385,1382,1384.5,135
20130301|2012-11-19 09:00,19,1384.5,1385.75,1383.25,1383.75,357
20130301|2012-11-19 09:30,19,1384,1389,1382.75,1384.5,2462
20130301|2012-11-19 10:00,19,1384.5,1388,1382.25,1384.75,1177
20130301|2012-11-19 10:30,19,1384.5,1385.5,1383,1384,326
20130301|2012-11-19 11:00,19,1384,1384.5,1379.5,1380.75,659
20130301|2012-11-19 11:30,19,1380.25,1382.25,1378.25,1382,634
20130301|2012-11-19 12:00,19,1382.25,1383.25,1378.25,1378.75,606
20130301|2012-11-19 12:30,19,1378.75,1381.25,1378,1379.25,136
20130301|2012-11-19 13:00,19,1379.5,1382.5,1379.5,1382,167
20130301|2012-11-19 13:30,19,1381.75,1382.75,1380,1382.75,695
20130301|2012-11-19 17:00,20,1383,1384.75,1382.5,1384.5,139
20130301|2012-11-19 17:30,20,1385,1386,1385,1385.25,90
20130301|2012-11-19 18:00,20,1385.25,1385.5,1384.25,1384.25,8
20130301|2012-11-19 18:30,20,1383.5,1384.25,1383.5,1384.25,3
20130301|2012-11-19 19:00,20,1385,1385.5,1380,1380,99
20130301|2012-11-19 19:30,20,1380,1381.5,1377.75,1377.75,76
20130301|2012-11-19 20:00,20,1378.25,1380.25,1378,1379.25,15
20130301|2012-11-19 20:30,20,1378.75,1379.25,1376.5,1377.75,87
20130301|2012-11-19 21:00,20,1378.25,1379.5,1377,1377.5,34
20130301|2012-11-19 21:30,20,1379.5,1379.5,1379.5,1379.5,1
20130301|2012-11-19 22:00,20,1377.25,1378.25,1376.75,1378.25,7
20130301|2012-11-19 23:00,20,1378.25,1378.25,1378,1378.25,10
20130301|2012-11-19 23:30,20,1378.25,1380,1378,1380,41
20130301|2012-11-20 00:00,20,1379.75,1381.25,1378,1378,60
20130301|2012-11-20 00:30,20,1378,1378.5,1377.25,1377.25,62
20130301|2012-11-20 01:00,20,1377.75,1378.75,1377.75,1378.5,5
20130301|2012-11-20 01:30,20,1378.5,1379.25,1378.5,1378.75,4
20130301|2012-11-20 02:00,20,1379.5,1380.25,1379.5,1380.25,5
20130301|2012-11-20 02:30,20,1380.25,1380.25,1378.75,1379,8
20130301|2012-11-20 03:00,20,1378.5,1378.5,1378,1378,21
20130301|2012-11-20 03:30,20,1379,1379.25,1379,1379.25,14
20130301|2012-11-20 04:00,20,1380,1380,1379.5,1379.5,16
20130301|2012-11-20 04:30,20,1380.75,1381.75,1380.75,1381.75,17
20130301|2012-11-20 05:00,20,1381.5,1381.5,1380,1380,72
20130301|2012-11-20 05:30,20,1380,1380.5,1379,1379,57
20130301|2012-11-20 06:00,20,1379,1379,1373.5,1375,183
20130301|2012-11-20 06:30,20,1376,1377.25,1374.5,1376,41
20130301|2012-11-20 07:00,20,1375.75,1376.75,1375.25,1375.25,39
20130301|2012-11-20 07:30,20,1376.25,1377.25,1371.5,1372.75,474
20130301|2012-11-20 08:00,20,1372.75,1372.75,1367.75,1367.75,996
20130301|2012-11-20 08:30,20,1367.75,1370.5,1366,1369.25,758
20130301|2012-11-20 09:00,20,1369.25,1372.75,1369.25,1370.75,320
20130301|2012-11-20 09:30,20,1371,1383.5,1369.5,1378.75,1784
20130301|2012-11-20 10:00,20,1378.75,1385.25,1377.75,1383.5,740
20130301|2012-11-20 10:30,20,1384,1393.5,1383.25,1392.5,1536
20130301|2012-11-20 11:00,20,1392.5,1394,1389.5,1393,1336
20130301|2012-11-20 11:30,20,1393,1398,1392.75,1397.25,1003
20130301|2012-11-20 12:00,20,1397,1399,1395.25,1396.25,502
20130301|2012-11-20 12:30,20,1396,1397.75,1394.75,1394.75,398
20130301|2012-11-20 13:00,20,1394.5,1398.75,1394.5,1396.5,247
20130301|2012-11-20 13:30,20,1396.5,1397.75,1395,1397.75,829
20130301|2012-11-20 17:00,21,1396.25,1397.25,1396,1396,41
20130301|2012-11-20 17:30,21,1395.75,1396,1393.5,1394.25,31
20130301|2012-11-20 18:00,21,1395.25,1397.75,1394.25,1394.25,27
20130301|2012-11-20 18:30,21,1394.25,1394.25,1392.25,1392.5,117
20130301|2012-11-20 19:00,21,1392.5,1393.5,1388.5,1390,113
20130301|2012-11-20 19:30,21,1390.25,1392,1390.25,1391,32
20130301|2012-11-20 20:00,21,1391,1391.25,1391,1391.25,13
20130301|2012-11-20 20:30,21,1391.75,1392.75,1391.75,1392.75,39
20130301|2012-11-20 21:00,21,1392,1392.25,1391,1391.25,80
20130301|2012-11-20 21:30,21,1391,1391,1390,1390,15
20130301|2012-11-20 22:00,21,1388.25,1388.25,1387.25,1387.75,27
20130301|2012-11-20 22:30,21,1388.5,1388.5,1387.25,1387.25,32
20130301|2012-11-20 23:00,21,1387.75,1387.75,1386,1387,17
20130301|2012-11-20 23:30,21,1386.75,1387,1384.75,1387,73
20130301|2012-11-21 00:00,21,1386,1386,1385,1386,11
20130301|2012-11-21 00:30,21,1386,1388.75,1386,1387.75,68
20130301|2012-11-21 01:00,21,1389.25,1390.75,1388.75,1390.5,85
20130301|2012-11-21 01:30,21,1388.75,1390.5,1388.75,1390.5,7
20130301|2012-11-21 02:00,21,1389.75,1391.5,1388.5,1390.75,158
20130301|2012-11-21 02:30,21,1390.75,1392.5,1389.5,1392.5,134
20130301|2012-11-21 03:00,21,1392.5,1392.75,1392.25,1392.25,9
20130301|2012-11-21 03:30,21,1393.5,1393.5,1393.5,1393.5,47
20130301|2012-11-21 04:00,21,1393.25,1393.5,1393,1393.5,18
20130301|2012-11-21 04:30,21,1393.5,1399.25,1393.5,1399,207
20130301|2012-11-21 05:00,21,1399.25,1402,1399,1402,440
20130301|2012-11-21 05:30,21,1401.75,1402.5,1400.75,1402,131
20130301|2012-11-21 06:00,21,1402.25,1407,1402.25,1404,463
20130301|2012-11-21 06:30,21,1404,1405,1401.5,1402,74
20130301|2012-11-21 07:00,21,1402.5,1403.75,1401.75,1402.25,48
20130301|2012-11-21 07:30,21,1402.5,1404.75,1400.5,1403.75,169
20130301|2012-11-21 08:00,21,1404,1404.75,1402,1402.75,437
20130301|2012-11-21 08:30,21,1402.25,1402.75,1399,1399.75,169
20130301|2012-11-21 09:00,21,1399.5,1405,1399.5,1403.5,379
20130301|2012-11-21 09:30,21,1403.5,1403.5,1388.5,1389.5,1818
20130301|2012-11-21 10:00,21,1389.75,1395,1389.5,1394,605
20130301|2012-11-21 10:30,21,1394.75,1396,1391.5,1392.5,451
20130301|2012-11-21 11:00,21,1392.25,1397,1392.25,1395,651
20130301|2012-11-21 11:30,21,1395.25,1395.25,1392.25,1392.25,291
20130301|2012-11-21 12:00,21,1392.75,1393.5,1391.75,1392.25,112
20130301|2012-11-21 12:30,21,1392.5,1393.5,1390.75,1393,152
20130301|2012-11-21 13:00,21,1393.25,1395.75,1392.75,1395,475
20130301|2012-11-21 13:30,21,1394.75,1396.5,1392.5,1392.5,556
20130301|2012-11-23 09:30,23,1407.25,1411.25,1403,1403.25,1946
20130301|2012-11-23 10:00,23,1403,1405,1399.75,1400.5,934
20130301|2012-11-23 10:30,23,1400.5,1402.25,1399,1401.75,537
20130301|2012-11-23 11:00,23,1401.75,1405,1401.5,1404.5,674
20130301|2012-11-23 11:30,23,1404.5,1407.75,1400.25,1400.75,1359
20130301|2012-11-25 17:00,26,1402,1402.25,1399,1399.25,261
20130301|2012-11-25 17:30,26,1399.25,1406.75,1399,1403,104
20130301|2012-11-25 18:00,26,1403,1407,1403,1407,120
20130301|2012-11-25 18:30,26,1407,1407,1405.25,1406,46
20130301|2012-11-25 19:00,26,1406.25,1406.25,1404,1404,96
20130301|2012-11-25 19:30,26,1404.5,1404.5,1403.5,1404.25,20
20130301|2012-11-25 20:00,26,1404.5,1405.25,1401,1402.75,141
20130301|2012-11-25 20:30,26,1403.25,1404.5,1402.5,1402.75,35
20130301|2012-11-25 21:00,26,1402.75,1404.5,1402,1404.25,26
20130301|2012-11-25 21:30,26,1404.5,1404.75,1404.5,1404.75,2
20130301|2012-11-25 22:00,26,1404.5,1404.5,1404.5,1404.5,1
20130301|2012-11-25 22:30,26,1405,1405,1405,1405,1
20130301|2012-11-25 23:00,26,1405.25,1405.5,1405.25,1405.5,2
20130301|2012-11-25 23:30,26,1405.25,1405.5,1402.25,1404,36
20130301|2012-11-26 00:00,26,1404,1407,1403.75,1405.75,48
20130301|2012-11-26 00:30,26,1406.25,1407,1405.75,1405.75,37
20130301|2012-11-26 01:00,26,1405.75,1406,1405.25,1406,70
20130301|2012-11-26 01:30,26,1407,1412,1407,1411,320
20130301|2012-11-26 02:00,26,1410.5,1410.75,1409.25,1409.25,17
20130301|2012-11-26 02:30,26,1409.25,1409.5,1408.25,1409.25,52
20130301|2012-11-26 03:00,26,1409.75,1410,1408,1408.75,35
20130301|2012-11-26 03:30,26,1408.75,1411,1408.5,1409,307
20130301|2012-11-26 04:00,26,1409.25,1409.5,1408.25,1408.5,17
20130301|2012-11-26 04:30,26,1408,1408.5,1408,1408.5,3
20130301|2012-11-26 05:00,26,1408,1409.5,1408,1409,77
20130301|2012-11-26 05:30,26,1409,1409.5,1409,1409,15
20130301|2012-11-26 06:00,26,1408.5,1411,1408,1411,122
20130301|2012-11-26 06:30,26,1411,1411,1409,1410,195
20130301|2012-11-26 07:00,26,1410,1410.25,1409,1410,274
20130301|2012-11-26 07:30,26,1410,1410.75,1409.5,1410.75,160
20130301|2012-11-26 08:00,26,1410.75,1414.75,1410.75,1414.25,511
20130301|2012-11-26 08:30,26,1414.25,1419,1413.75,1416,576
20130301|2012-11-26 09:00,26,1416.25,1418.25,1415,1415.75,839
20130301|2012-11-26 09:30,26,1415.25,1416.75,1412.5,1415.25,1455
20130301|2012-11-26 10:00,26,1415.5,1416,1408.5,1408.5,1238
20130301|2012-11-26 10:30,26,1408.5,1410,1408.25,1409.75,451
20130301|2012-11-26 11:00,26,1409.5,1410.25,1407.5,1407.75,291
20130301|2012-11-26 11:30,26,1407.75,1408.5,1406,1408.5,530
20130301|2012-11-26 12:00,26,1408.75,1409.25,1407.5,1409,247
20130301|2012-11-26 12:30,26,1408.75,1412.25,1408.75,1410.5,315
20130301|2012-11-26 13:00,26,1410.5,1412.75,1410,1410.25,174
20130301|2012-11-26 13:30,26,1410,1413.75,1408.5,1412.75,820
20130301|2012-11-26 17:00,27,1412,1415.5,1411.75,1415.5,194
20130301|2012-11-26 17:30,27,1415.5,1417.5,1415.5,1415.5,75
20130301|2012-11-26 18:00,27,1415.75,1416,1415.25,1415.5,40
20130301|2012-11-26 18:30,27,1416,1419,1416,1417.25,213
20130301|2012-11-26 19:00,27,1417.25,1425,1415.75,1425,674
20130301|2012-11-26 19:30,27,1425,1426.25,1421.75,1422.25,285
20130301|2012-11-26 20:00,27,1423.25,1425.75,1422.75,1423,55
20130301|2012-11-26 20:30,27,1423,1424.5,1422.75,1423.75,27
20130301|2012-11-26 21:00,27,1422.5,1423,1422,1422.25,21
20130301|2012-11-26 21:30,27,1422.75,1423.25,1422.5,1422.75,7
20130301|2012-11-26 22:00,27,1422.75,1425,1422.5,1423.25,43
20130301|2012-11-26 22:30,27,1423.25,1424,1422.75,1424,65
20130301|2012-11-26 23:00,27,1424,1424.5,1423,1423.5,23
20130301|2012-11-26 23:30,27,1423.25,1423.25,1421.5,1423,23
20130301|2012-11-27 00:00,27,1423.25,1423.5,1421.25,1422,13
20130301|2012-11-27 00:30,27,1422.25,1422.25,1417.5,1417.5,363
20130301|2012-11-27 01:00,27,1418.25,1418.75,1418.25,1418.25,53
20130301|2012-11-27 01:30,27,1418.5,1420,1417.5,1420,107
20130301|2012-11-27 02:00,27,1420,1422.25,1420,1421.25,215
20130301|2012-11-27 02:30,27,1421,1422,1420.75,1422,58
20130301|2012-11-27 03:00,27,1421.75,1423.75,1421.25,1421.25,132
20130301|2012-11-27 03:30,27,1422.25,1422.25,1419.75,1420.25,110
20130301|2012-11-27 04:00,27,1420.25,1421,1419.75,1421,105
20130301|2012-11-27 04:30,27,1420.25,1421.5,1420.25,1421,48
20130301|2012-11-27 05:00,27,1421.5,1422.25,1421.5,1422,7
20130301|2012-11-27 05:30,27,1421.75,1422.5,1419.25,1420.5,97
20130301|2012-11-27 06:00,27,1420.25,1422,1420.25,1422,27
20130301|2012-11-27 06:30,27,1421.75,1422.75,1421,1421.5,33
20130301|2012-11-27 07:00,27,1421.5,1423.25,1421,1422.75,76
20130301|2012-11-27 07:30,27,1422.75,1423.75,1421,1421.75,129
20130301|2012-11-27 08:00,27,1422,1422,1420.25,1421.25,156
20130301|2012-11-27 08:30,27,1421,1425,1421,1424.75,182
20130301|2012-11-27 09:00,27,1425,1427.5,1422.5,1424.25,949
20130301|2012-11-27 09:30,27,1423.5,1432.5,1423.25,1431,3258
20130301|2012-11-27 10:00,27,1431.25,1432.25,1427.75,1430,829
20130301|2012-11-27 10:30,27,1429.75,1433.5,1429,1431.75,1523
20130301|2012-11-27 11:00,27,1431.5,1432,1429.75,1430.25,394
20130301|2012-11-27 11:30,27,1430.25,1432.5,1429.25,1432,426
20130301|2012-11-27 12:00,27,1432.25,1433.5,1430.75,1430.75,609
20130301|2012-11-27 12:30,27,1430.75,1431.5,1429.5,1430.75,657
20130301|2012-11-27 13:00,27,1430.5,1437.25,1430.25,1437,2565
20130301|2012-11-27 13:30,27,1437,1439,1435.5,1438.75,2422
20130301|2012-11-27 17:00,28,1438.75,1445.5,1438,1438,529
20130301|2012-11-27 17:30,28,1438.25,1439.25,1437.5,1439,49
20130301|2012-11-27 18:00,28,1439,1441.5,1437,1437,103
20130301|2012-11-27 18:30,28,1437,1439.75,1436.5,1437.25,70
20130301|2012-11-27 19:00,28,1437.25,1443.75,1436,1442.25,1039
20130301|2012-11-27 19:30,28,1442.25,1443,1440,1440.5,125
20130301|2012-11-27 20:00,28,1440.5,1440.75,1439.25,1439.5,93
20130301|2012-11-27 20:30,28,1439.5,1440,1438.25,1439,142
20130301|2012-11-27 21:00,28,1439.75,1440,1438.25,1438.25,117
20130301|2012-11-27 21:30,28,1438.75,1438.75,1438,1438,20
20130301|2012-11-27 22:00,28,1438.5,1438.5,1437.75,1438.5,14
20130301|2012-11-27 22:30,28,1439,1439.5,1439,1439.5,2
20130301|2012-11-27 23:00,28,1439.5,1439.75,1438.5,1438.5,6
20130301|2012-11-27 23:30,28,1438.75,1439.5,1436,1436.25,265
20130301|2012-11-28 00:00,28,1436,1436.25,1432.75,1433,500
20130301|2012-11-28 00:30,28,1433,1435,1433,1435,153
20130301|2012-11-28 01:00,28,1435,1435,1434,1434.25,31
20130301|2012-11-28 01:30,28,1434.25,1434.75,1433.75,1433.75,23
20130301|2012-11-28 02:00,28,1434,1435.25,1434,1434,90
20130301|2012-11-28 02:30,28,1434,1434.25,1433.75,1433.75,28
20130301|2012-11-28 03:00,28,1434,1434.25,1431.5,1431.75,49
20130301|2012-11-28 03:30,28,1431.75,1432.75,1431.5,1432,49
20130301|2012-11-28 04:00,28,1432.25,1433.75,1432,1433.75,19
20130301|2012-11-28 04:30,28,1433,1435,1432.25,1433.25,34
20130301|2012-11-28 05:00,28,1433,1433,1431,1432.5,30
20130301|2012-11-28 05:30,28,1432,1432.25,1431.25,1431.25,20
20130301|2012-11-28 06:00,28,1432,1432.5,1431.5,1432.5,34
20130301|2012-11-28 06:30,28,1431.5,1433.25,1431.5,1432.5,106
20130301|2012-11-28 07:00,28,1432.5,1434.5,1432.5,1433.5,127
20130301|2012-11-28 07:30,28,1433,1433.5,1431,1431.5,164
20130301|2012-11-28 08:00,28,1431.75,1433.5,1430.25,1431,257
20130301|2012-11-28 08:30,28,1431,1432,1428,1432,439
20130301|2012-11-28 09:00,28,1431.5,1434.25,1430,1433.75,292
20130301|2012-11-28 09:30,28,1433,1437.5,1431.5,1434.25,1805
20130301|2012-11-28 10:00,28,1434.25,1439.25,1434,1437.25,1556
20130301|2012-11-28 10:30,28,1437.75,1438.5,1434.5,1435.25,560
20130301|2012-11-28 11:00,28,1434.5,1436.75,1433.75,1435,621
20130301|2012-11-28 11:30,28,1435.25,1436.75,1434.25,1436.25,650
20130301|2012-11-28 12:00,28,1436.5,1438.25,1435.5,1437.5,467
20130301|2012-11-28 12:30,28,1437.25,1438.5,1436.5,1437.75,437
20130301|2012-11-28 13:00,28,1438.25,1440,1436.75,1436.75,502
20130301|2012-11-28 13:30,28,1437,1438.75,1434,1434.5,863
20130301|2012-11-28 17:00,29,1435.5,1436.25,1433.75,1434,427
20130301|2012-11-28 17:30,29,1433.5,1436.25,1433.5,1435.75,19
20130301|2012-11-28 18:00,29,1436.5,1438,1436.5,1437,25
20130301|2012-11-28 18:30,29,1437.25,1438.5,1436.75,1438.5,76
20130301|2012-11-28 19:00,29,1438.25,1439,1434,1435,686
20130301|2012-11-28 19:30,29,1434.25,1435.25,1431.75,1434.5,261
20130301|2012-11-28 20:00,29,1434.25,1435,1433.25,1433.5,32
20130301|2012-11-28 20:30,29,1433.75,1434.5,1432.75,1434,24
20130301|2012-11-28 21:00,29,1433.75,1435.25,1433.75,1434,35
20130301|2012-11-28 21:30,29,1434.25,1437,1434.25,1435.75,14
20130301|2012-11-28 22:00,29,1436.5,1437.25,1436.5,1437,60
20130301|2012-11-28 22:30,29,1436.75,1436.75,1436.5,1436.5,24
20130301|2012-11-28 23:00,29,1436.5,1436.75,1435.75,1435.75,20
20130301|2012-11-28 23:30,29,1435.75,1439.75,1435.25,1438.25,125
20130301|2012-11-29 00:00,29,1438.25,1440,1437.75,1440,72
20130301|2012-11-29 00:30,29,1439.75,1441,1438.75,1439.75,54
20130301|2012-11-29 01:00,29,1440,1440.25,1440,1440.25,16
20130301|2012-11-29 01:30,29,1439.75,1441.75,1439.75,1440.75,54
20130301|2012-11-29 02:00,29,1441.25,1443,1441.25,1443,51
20130301|2012-11-29 02:30,29,1441.75,1442.75,1441.75,1442.25,10
20130301|2012-11-29 03:00,29,1442.5,1443,1442.25,1443,20
20130301|2012-11-29 03:30,29,1443,1443,1442.75,1442.75,2
20130301|2012-11-29 04:00,29,1442.5,1444,1442.5,1443,134
20130301|2012-11-29 04:30,29,1443,1443,1441,1442.5,17
20130301|2012-11-29 05:00,29,1443.75,1444.5,1443,1443.25,30
20130301|2012-11-29 05:30,29,1443.75,1444,1442.5,1443.5,23
20130301|2012-11-29 06:00,29,1444,1444.25,1443.25,1444,30
20130301|2012-11-29 06:30,29,1444.25,1446.5,1444.25,1446.5,266
20130301|2012-11-29 07:00,29,1446.25,1448.5,1445.75,1446.75,515
20130301|2012-11-29 07:30,29,1446.5,1447.25,1443.25,1445.5,619
20130301|2012-11-29 08:00,29,1445.5,1446.25,1443.25,1443.75,281
20130301|2012-11-29 08:30,29,1443.5,1443.75,1441,1441.5,394
20130301|2012-11-29 09:00,29,1442.25,1443,1441.5,1442,230
20130301|2012-11-29 09:30,29,1441.5,1450.25,1441.5,1444,1713
20130301|2012-11-29 10:00,29,1444.25,1444.75,1439.25,1439.75,1563
20130301|2012-11-29 10:30,29,1439.75,1440.5,1435.5,1437.75,1217
20130301|2012-11-29 11:00,29,1437.5,1440.25,1436.5,1438.25,797
20130301|2012-11-29 11:30,29,1438.25,1439.5,1433.5,1439.25,1162
20130301|2012-11-29 12:00,29,1439.5,1439.75,1437.25,1438.5,793
20130301|2012-11-29 12:30,29,1438.75,1440,1437.75,1439.25,270
20130301|2012-11-29 13:00,29,1439,1440,1437,1437.25,326
20130301|2012-11-29 13:30,29,1437.5,1442.5,1437,1441.25,968
20130301|2012-11-29 17:00,30,1442,1442.75,1440.25,1442.75,53
20130301|2012-11-29 17:30,30,1443,1444.25,1442.25,1443.5,77
20130301|2012-11-29 18:00,30,1444,1444,1440.5,1441.25,90
20130301|2012-11-29 18:30,30,1441.5,1441.5,1440,1440.75,53
20130301|2012-11-29 19:00,30,1440,1440.5,1434.5,1435,1421
20130301|2012-11-29 19:30,30,1435.5,1436.5,1435.25,1436.5,410
20130301|2012-11-29 20:00,30,1436.25,1437,1436.25,1436.25,35
20130301|2012-11-29 20:30,30,1436.75,1438.5,1436.25,1438.25,34
20130301|2012-11-29 21:00,30,1438.75,1440.25,1437,1437,365
20130301|2012-11-29 21:30,30,1437.75,1437.75,1437,1437.25,33
20130301|2012-11-29 22:00,30,1436.75,1437.5,1436.5,1437.5,85
20130301|2012-11-29 22:30,30,1437.25,1438,1437.25,1438,8
20130301|2012-11-29 23:00,30,1438,1438,1438,1438,1
20130301|2012-11-29 23:30,30,1437.5,1437.5,1435,1437.25,251
20130301|2012-11-30 00:00,30,1437.75,1438,1433.5,1434,151
20130301|2012-11-30 00:30,30,1434.25,1434.25,1430.75,1432.25,463
20130301|2012-11-30 01:00,30,1433,1433.5,1432,1432,74
20130301|2012-11-30 01:30,30,1431.75,1431.75,1427,1428.25,362
20130301|2012-11-30 02:00,30,1427.25,1427.25,1426,1426.5,125
20130301|2012-11-30 02:30,30,1426,1428.25,1426,1427.5,82
20130301|2012-11-30 03:00,30,1428,1430.5,1427,1429.75,125
20130301|2012-11-30 03:30,30,1429.75,1429.75,1429.25,1429.25,55
20130301|2012-11-30 04:00,30,1429,1432,1428.25,1428.75,184
20130301|2012-11-30 04:30,30,1428.25,1429.5,1428,1428.75,43
20130301|2012-11-30 05:00,30,1428.75,1431,1428.75,1429.75,27
20130301|2012-11-30 05:30,30,1429.5,1430.75,1429.5,1430.25,44
20130301|2012-11-30 06:00,30,1429.75,1430,1429,1429.75,88
20130301|2012-11-30 06:30,30,1429,1429.75,1428.25,1428.5,94
20130301|2012-11-30 07:00,30,1429,1431.25,1428.25,1431.25,68
20130301|2012-11-30 07:30,30,1431.5,1431.5,1427.5,1427.5,93
20130301|2012-11-30 08:00,30,1427.5,1430,1426.25,1429.75,234
20130301|2012-11-30 08:30,30,1430,1432.5,1429.75,1431.75,126
20130301|2012-11-30 09:00,30,1431.75,1433.75,1430.75,1433.75,270
20130301|2012-11-30 09:30,30,1433.75,1435.25,1425.25,1426.25,1928
20130301|2012-11-30 10:00,30,1426.75,1427.75,1423.25,1425.25,1510
20130301|2012-11-30 10:30,30,1425.25,1426.75,1422,1425.75,691
20130301|2012-11-30 11:00,30,1426.25,1428.5,1423.75,1425.5,610
20130301|2012-11-30 11:30,30,1425.5,1425.5,1423.5,1424.25,358
20130301|2012-11-30 12:00,30,1424.75,1425.5,1424.25,1425,212
20130301|2012-11-30 12:30,30,1425,1430.25,1424.75,1428.75,871
20130301|2012-11-30 13:00,30,1429.25,1430,1427.5,1429,177
20130301|2012-11-30 13:30,30,1429.5,1435,1428.25,1434.75,2346
20130301|2012-12-02 17:00,3,1437.25,1440,1436,1438,303
20130301|2012-12-02 17:30,3,1438.25,1438.75,1437.25,1438,146
20130301|2012-12-02 18:00,3,1437.5,1438.25,1436.25,1437,113
20130301|2012-12-02 18:30,3,1437,1441,1436,1440.75,163
20130301|2012-12-02 19:00,3,1441,1448.75,1440.25,1448.75,535
20130301|2012-12-02 19:30,3,1448.75,1455,1448.25,1453.75,818
20130301|2012-12-02 20:00,3,1453.75,1453.75,1449.75,1450,229
20130301|2012-12-02 20:30,3,1450,1451.5,1450,1450.5,44
20130301|2012-12-02 21:00,3,1451,1452.75,1450,1452,124
20130301|2012-12-02 21:30,3,1451.75,1452.75,1451.5,1452.5,19
20130301|2012-12-02 22:00,3,1452,1452,1450.5,1450.5,7
20130301|2012-12-02 22:30,3,1450.5,1450.5,1450.25,1450.25,3
20130301|2012-12-02 23:00,3,1450.75,1452,1450.75,1451.75,27
20130301|2012-12-02 23:30,3,1451.75,1452,1450.75,1450.75,122
20130301|2012-12-03 00:00,3,1450.5,1451.75,1450.25,1451.75,133
20130301|2012-12-03 00:30,3,1452,1452.75,1451.75,1452,96
20130301|2012-12-03 01:00,3,1452.25,1452.5,1451.5,1452.5,17
20130301|2012-12-03 01:30,3,1452.25,1453.5,1451.75,1451.75,43
20130301|2012-12-03 02:00,3,1452,1452,1446.25,1447,168
20130301|2012-12-03 02:30,3,1447.5,1448,1445.75,1446,70
20130301|2012-12-03 03:00,3,1447,1449.25,1447,1449,24
20130301|2012-12-03 03:30,3,1449.5,1449.5,1447.75,1447.75,12
20130301|2012-12-03 04:00,3,1447,1447,1445.5,1445.75,209
20130301|2012-12-03 04:30,3,1446.75,1447.5,1446.75,1447,117
20130301|2012-12-03 05:00,3,1446.75,1447.25,1446.75,1447.25,21
20130301|2012-12-03 05:30,3,1447,1447.25,1447,1447,64
20130301|2012-12-03 06:00,3,1447,1448,1446.75,1448,84
20130301|2012-12-03 06:30,3,1448,1449,1447.75,1448.75,136
20130301|2012-12-03 07:00,3,1448.5,1450,1448.5,1448.5,234
20130301|2012-12-03 07:30,3,1448.5,1450,1448,1448.5,255
20130301|2012-12-03 08:00,3,1448.75,1450.75,1446.75,1448,435
20130301|2012-12-03 08:30,3,1448,1449.25,1447,1449.25,320
20130301|2012-12-03 09:00,3,1448.75,1450.75,1448.25,1450.75,290
20130301|2012-12-03 09:30,3,1450.75,1455,1445,1446.75,2219
20130301|2012-12-03 10:00,3,1446.25,1452,1444.75,1451.25,2221
20130301|2012-12-03 10:30,3,1451.25,1452.75,1450.25,1450.5,1204
20130301|2012-12-03 11:00,3,1450.75,1451.25,1447.5,1447.75,778
20130301|2012-12-03 11:30,3,1447.5,1449.75,1441.5,1441.5,1344
20130301|2012-12-03 12:00,3,1441.5,1442.25,1438,1441.25,993
20130301|2012-12-03 12:30,3,1441,1444.25,1440.25,1441.75,458
20130301|2012-12-03 13:00,3,1441.5,1443.75,1440.5,1442,390
20130301|2012-12-03 13:30,3,1441.75,1449.5,1441.5,1448.75,1286
20130301|2012-12-03 17:00,4,1447,1453.5,1446,1452.75,153
20130301|2012-12-03 17:30,4,1452,1452.5,1451,1451.5,27
20130301|2012-12-03 18:00,4,1451,1451.25,1450.5,1450.75,12
20130301|2012-12-03 18:30,4,1451,1452.5,1450.5,1452.5,23
20130301|2012-12-03 19:00,4,1452.25,1455.25,1448.5,1450.5,558
20130301|2012-12-03 19:30,4,1450.25,1450.5,1447.25,1448.75,60
20130301|2012-12-03 20:00,4,1447.75,1448.25,1446.75,1447,54
20130301|2012-12-03 20:30,4,1447.25,1448,1445.25,1446.25,78
20130301|2012-12-03 21:00,4,1445.75,1445.75,1444,1445,113
20130301|2012-12-03 21:30,4,1445,1446.5,1445,1446,23
20130301|2012-12-03 22:00,4,1446.75,1447.25,1446.75,1447.25,25
20130301|2012-12-03 22:30,4,1447.75,1449.75,1447,1448.5,52
20130301|2012-12-03 23:00,4,1449,1449,1448.75,1448.75,2
20130301|2012-12-03 23:30,4,1448.75,1449.75,1447.5,1447.5,149
20130301|2012-12-04 00:00,4,1447.5,1450.75,1447.5,1450.25,31
20130301|2012-12-04 00:30,4,1450.25,1453.75,1450,1453.5,172
20130301|2012-12-04 01:00,4,1453.5,1453.75,1450.25,1450.25,120
20130301|2012-12-04 01:30,4,1450.5,1450.75,1450.5,1450.75,2
20130301|2012-12-04 02:00,4,1451,1451,1448,1448.75,19
20130301|2012-12-04 02:30,4,1448.5,1450.5,1448.5,1450.5,89
20130301|2012-12-04 03:00,4,1449.75,1449.75,1448.75,1448.75,9
20130301|2012-12-04 03:30,4,1448.25,1448.25,1446.5,1447.25,20
20130301|2012-12-04 04:00,4,1448.25,1449.75,1448.25,1448.75,38
20130301|2012-12-04 04:30,4,1449,1449.75,1447.75,1448.75,74
20130301|2012-12-04 05:00,4,1449,1449.5,1448.75,1449,41
20130301|2012-12-04 05:30,4,1449.25,1449.25,1449,1449,15
20130301|2012-12-04 06:00,4,1448.5,1448.5,1446.25,1446.75,114
20130301|2012-12-04 06:30,4,1446.25,1446.25,1445,1446,21
20130301|2012-12-04 07:00,4,1446.75,1446.75,1444.75,1446.5,35
20130301|2012-12-04 07:30,4,1445.75,1446.25,1442.25,1444.25,275
20130301|2012-12-04 08:00,4,1445,1446.75,1444.5,1444.5,49
20130301|2012-12-04 08:30,4,1445,1445,1442.75,1442.75,147
20130301|2012-12-04 09:00,4,1442.75,1443,1436.75,1437.25,571
20130301|2012-12-04 09:30,4,1437.25,1443.75,1437,1441.75,1517
20130301|2012-12-04 10:00,4,1441.5,1441.75,1438.75,1440.25,1998
20130301|2012-12-04 10:30,4,1440.5,1440.5,1436,1436.75,1610
20130301|2012-12-04 11:00,4,1436.75,1437.25,1431,1431.5,1752
20130301|2012-12-04 11:30,4,1431.5,1435.5,1430,1435.25,1335
20130301|2012-12-04 12:00,4,1435.5,1437.75,1435.25,1437,939
20130301|2012-12-04 12:30,4,1438,1442,1437,1441.75,906
20130301|2012-12-04 13:00,4,1441.75,1444,1440.75,1442.25,762
20130301|2012-12-04 13:30,4,1442,1451.5,1441.5,1449,2681
20130301|2012-12-04 17:00,5,1449.75,1453.25,1448.25,1453,102
20130301|2012-12-04 17:30,5,1453.25,1459.5,1452.5,1456.5,290
20130301|2012-12-04 18:00,5,1457.75,1458,1454.75,1455.5,107
20130301|2012-12-04 18:30,5,1455,1457.25,1454,1457.25,42
20130301|2012-12-04 19:00,5,1457.25,1459,1454.5,1455,318
20130301|2012-12-04 19:30,5,1454.25,1455.75,1453,1453.5,89
20130301|2012-12-04 20:00,5,1455,1455,1454,1455,24
20130301|2012-12-04 20:30,5,1456,1459,1455.25,1457.5,117
20130301|2012-12-04 21:00,5,1457.5,1457.5,1455,1457.25,92
20130301|2012-12-04 21:30,5,1457.25,1458,1457.25,1458,7
20130301|2012-12-04 22:00,5,1457.25,1458,1455.75,1455.75,78
20130301|2012-12-04 22:30,5,1455.75,1456.75,1455.5,1455.5,19
20130301|2012-12-04 23:00,5,1455.5,1455.5,1455.5,1455.5,5
20130301|2012-12-04 23:30,5,1456,1458,1456,1457.25,162
20130301|2012-12-05 00:00,5,1457,1458,1456.75,1456.75,72
20130301|2012-12-05 00:30,5,1457.25,1458.5,1457,1458.5,228
20130301|2012-12-05 01:00,5,1458,1458.25,1457.75,1458.25,64
20130301|2012-12-05 01:30,5,1458.25,1458.25,1454.5,1456.25,155
20130301|2012-12-05 02:00,5,1455.5,1458.75,1455.5,1457.5,79
20130301|2012-12-05 02:30,5,1457.25,1457.5,1456.5,1457.5,17
20130301|2012-12-05 03:00,5,1457,1458.5,1457,1458,34
20130301|2012-12-05 03:30,5,1457,1457.75,1457,1457.75,25
20130301|2012-12-05 04:00,5,1457.25,1457.75,1457,1457.75,14
20130301|2012-12-05 04:30,5,1458.5,1459,1458,1458.5,25
20130301|2012-12-05 05:00,5,1458.75,1461.75,1458.5,1459.5,173
20130301|2012-12-05 05:30,5,1460.75,1460.75,1457.75,1458.5,14
20130301|2012-12-05 06:00,5,1458.25,1459.75,1458.25,1459,168
20130301|2012-12-05 06:30,5,1458.5,1459.75,1458.5,1459.75,24
20130301|2012-12-05 07:00,5,1459,1459,1457.75,1458.25,56
20130301|2012-12-05 07:30,5,1458.5,1458.5,1457,1458.5,104
20130301|2012-12-05 08:00,5,1458.25,1458.25,1457,1457,117
20130301|2012-12-05 08:30,5,1457,1458.5,1457,1457.5,222
20130301|2012-12-05 09:00,5,1458,1458.5,1457,1457.75,144
20130301|2012-12-05 09:30,5,1458,1467.75,1455.75,1464.5,4950
20130301|2012-12-05 10:00,5,1464.25,1471.75,1463.25,1470.5,3106
20130301|2012-12-05 10:30,5,1470.25,1473.5,1467.5,1469.25,1622
20130301|2012-12-05 11:00,5,1469.5,1471.25,1468.25,1468.5,1453
20130301|2012-12-05 11:30,5,1468.25,1469.25,1466.5,1469.25,912
20130301|2012-12-05 12:00,5,1469,1472,1468.75,1470.5,1002
20130301|2012-12-05 12:30,5,1470.75,1470.75,1469,1470.75,667
20130301|2012-12-05 13:00,5,1470.25,1473,1470.25,1471.75,1475
20130301|2012-12-05 13:30,5,1471.5,1474,1470.25,1473.5,2347
20130301|2012-12-05 17:00,6,1472,1481.5,1472,1480,450
20130301|2012-12-05 17:30,6,1480,1481.5,1479.5,1481,64
20130301|2012-12-05 18:00,6,1481,1481.25,1478.5,1479.25,73
20130301|2012-12-05 18:30,6,1479.25,1480.5,1479.25,1480,129
20130301|2012-12-05 19:00,6,1480,1483.75,1478,1482.25,460
20130301|2012-12-05 19:30,6,1482.25,1484.5,1482.25,1482.5,104
20130301|2012-12-05 20:00,6,1483,1483.75,1480.75,1480.75,206
20130301|2012-12-05 20:30,6,1481.5,1485,1481.25,1484,357
20130301|2012-12-05 21:00,6,1484.25,1485.25,1483.75,1483.75,57
20130301|2012-12-05 21:30,6,1483,1483.25,1481.25,1481.75,79
20130301|2012-12-05 22:00,6,1482.5,1482.5,1482.5,1482.5,2
20130301|2012-12-05 22:30,6,1483,1484,1482.5,1483.75,72
20130301|2012-12-05 23:00,6,1483.75,1484.5,1483.25,1483.75,69
20130301|2012-12-05 23:30,6,1484.25,1484.25,1480.5,1481.5,232
20130301|2012-12-06 00:00,6,1481.5,1482.5,1479.5,1480.75,1467
20130301|2012-12-06 00:30,6,1480.75,1481.5,1479.75,1481.5,1360
20130301|2012-12-06 01:00,6,1480.75,1480.75,1480,1480,172
20130301|2012-12-06 01:30,6,1480,1482,1479.75,1482,54
20130301|2012-12-06 02:00,6,1482,1484.5,1482,1484.5,48
20130301|2012-12-06 02:30,6,1485,1486,1480.25,1481.25,270
20130301|2012-12-06 03:00,6,1481.5,1481.5,1475.5,1476.75,308
20130301|2012-12-06 03:30,6,1476.5,1482.5,1476.5,1480.5,90
20130301|2012-12-06 04:00,6,1480,1480.25,1478,1478.25,138
20130301|2012-12-06 04:30,6,1478.25,1479.5,1478,1478.75,95
20130301|2012-12-06 05:00,6,1478.5,1479,1478,1478.5,196
20130301|2012-12-06 05:30,6,1479,1479,1478,1478,71
20130301|2012-12-06 06:00,6,1478,1479,1478,1478.5,39
20130301|2012-12-06 06:30,6,1478.5,1478.5,1477,1477,93
20130301|2012-12-06 07:00,6,1477.25,1480,1475.75,1480,363
20130301|2012-12-06 07:30,6,1479.75,1484.75,1479.75,1484.75,649
20130301|2012-12-06 08:00,6,1484.75,1484.75,1482.5,1482.75,310
20130301|2012-12-06 08:30,6,1482.75,1482.75,1478.75,1480,375
20130301|2012-12-06 09:00,6,1480.25,1480.5,1475,1479.75,822
20130301|2012-12-06 09:30,6,1479.75,1480,1471.5,1474,3603
20130301|2012-12-06 10:00,6,1473.75,1475,1467.5,1475,2747
20130301|2012-12-06 10:30,6,1475,1476.5,1471.5,1471.75,658
20130301|2012-12-06 11:00,6,1472,1478,1471,1477.25,862
20130301|2012-12-06 11:30,6,1476.75,1477.25,1474.75,1475.25,439
20130301|2012-12-06 12:00,6,1475.5,1476.25,1474,1476,494
20130301|2012-12-06 12:30,6,1475.75,1477.25,1475.5,1477,564
20130301|2012-12-06 13:00,6,1477.5,1480.5,1477,1479,955
20130301|2012-12-06 13:30,6,1478.5,1487.5,1478,1486.25,2497
20130301|2012-12-06 17:00,7,1485.75,1486,1483.25,1483.75,171
20130301|2012-12-06 17:30,7,1483.5,1483.75,1482.75,1483,49
20130301|2012-12-06 18:00,7,1482.75,1484.75,1482,1484.25,60
20130301|2012-12-06 18:30,7,1484.25,1484.25,1484,1484,16
20130301|2012-12-06 19:00,7,1483.75,1485.75,1480.5,1485,176
20130301|2012-12-06 19:30,7,1485.75,1486.25,1483.25,1483.5,34
20130301|2012-12-06 20:00,7,1484.25,1487,1484.25,1486.5,78
20130301|2012-12-06 20:30,7,1486.5,1487.75,1485,1486.25,209
20130301|2012-12-06 21:00,7,1486,1487.5,1486,1486.5,23
20130301|2012-12-06 21:30,7,1486.5,1487.5,1486.5,1487.5,39
20130301|2012-12-06 22:00,7,1487.25,1488,1487.25,1488,49
20130301|2012-12-06 22:30,7,1488,1489.25,1487.75,1489,91
20130301|2012-12-06 23:00,7,1489.25,1490,1489,1489.5,103
20130301|2012-12-06 23:30,7,1489.5,1491.5,1489,1491.5,164
20130301|2012-12-07 00:00,7,1491.25,1491.5,1489.75,1491.25,77
20130301|2012-12-07 00:30,7,1491.25,1493.25,1491.25,1493.25,252
20130301|2012-12-07 01:00,7,1493.25,1493.75,1492,1492.5,202
20130301|2012-12-07 01:30,7,1492.5,1492.5,1491.25,1491.5,284
20130301|2012-12-07 02:00,7,1491.5,1492.25,1490.75,1491.25,117
20130301|2012-12-07 02:30,7,1490.75,1490.75,1489.5,1490.25,36
20130301|2012-12-07 03:00,7,1490,1491,1489.5,1491,56
20130301|2012-12-07 03:30,7,1490.75,1491.5,1490.75,1490.75,117
20130301|2012-12-07 04:00,7,1490.75,1490.75,1490,1490,176
20130301|2012-12-07 04:30,7,1490.5,1491.5,1490,1491.25,119
20130301|2012-12-07 05:00,7,1491.25,1492.75,1491,1491.75,178
20130301|2012-12-07 05:30,7,1491.25,1492,1490.5,1490.5,35
20130301|2012-12-07 06:00,7,1490.75,1491.5,1490,1491,72
20130301|2012-12-07 06:30,7,1491,1491,1487.75,1488.25,169
20130301|2012-12-07 07:00,7,1488,1488.75,1485.25,1486,176
20130301|2012-12-07 07:30,7,1486,1486.75,1475,1479.5,1032
20130301|2012-12-07 08:00,7,1479.75,1479.75,1474.25,1478.75,757
20130301|2012-12-07 08:30,7,1478.5,1478.5,1475.75,1476.75,369
20130301|2012-12-07 09:00,7,1476.75,1478.75,1476.25,1477.5,744
20130301|2012-12-07 09:30,7,1477.5,1480.25,1476.25,1478.25,1782
20130301|2012-12-07 10:00,7,1478.25,1478.5,1476.25,1477,1406
20130301|2012-12-07 10:30,7,1477.75,1481.75,1476.75,1480.5,1321
20130301|2012-12-07 11:00,7,1481,1490,1480.5,1486.5,3374
20130301|2012-12-07 11:30,7,1486.75,1487,1478,1478.5,1498
20130301|2012-12-07 12:00,7,1478.5,1479.5,1473.25,1474.25,1955
20130301|2012-12-07 12:30,7,1474,1476,1473.5,1473.75,717
20130301|2012-12-07 13:00,7,1473.75,1480.75,1473.25,1475.5,1174
20130301|2012-12-07 13:30,7,1475.25,1476.5,1469.5,1472,1703
20130301|2012-12-09 17:00,10,1469.5,1471.25,1468.5,1469.5,367
20130301|2012-12-09 17:30,10,1469,1469.25,1468.5,1469.25,82
20130301|2012-12-09 18:00,10,1469.25,1470,1469,1469.5,40
20130301|2012-12-09 18:30,10,1469.5,1469.5,1468,1469.5,228
20130301|2012-12-09 19:00,10,1469.5,1477.25,1469.5,1471.25,1128
20130301|2012-12-09 19:30,10,1471.25,1471.25,1464.75,1466.75,1034
20130301|2012-12-09 20:00,10,1467,1470.75,1466,1470.75,489
20130301|2012-12-09 20:30,10,1470.75,1473.25,1467.75,1469.25,385
20130301|2012-12-09 21:00,10,1469.25,1471,1469,1470,49
20130301|2012-12-09 21:30,10,1468.75,1470.5,1468.75,1469.75,11
20130301|2012-12-09 22:00,10,1470.25,1470.5,1469.75,1470.25,6
20130301|2012-12-09 22:30,10,1469.5,1469.5,1467.75,1467.75,21
20130301|2012-12-09 23:00,10,1467.5,1468.5,1466,1468.5,131
20130301|2012-12-09 23:30,10,1468.75,1470,1466.25,1467.25,376
20130301|2012-12-10 00:00,10,1466.75,1467.75,1466,1467,107
20130301|2012-12-10 00:30,10,1467,1469,1467,1468.25,126
20130301|2012-12-10 01:00,10,1468,1468.75,1468,1468.25,19
20130301|2012-12-10 01:30,10,1468.25,1468.25,1467.25,1467.75,52
20130301|2012-12-10 02:00,10,1467.5,1469,1467.5,1468.75,77
20130301|2012-12-10 02:30,10,1469,1473.25,1468.25,1472.75,144
20130301|2012-12-10 03:00,10,1472.75,1473.25,1472.5,1472.75,47
20130301|2012-12-10 03:30,10,1472.25,1472.25,1470.25,1470.25,27
20130301|2012-12-10 04:00,10,1470,1470.25,1469.5,1469.75,42
20130301|2012-12-10 04:30,10,1469.75,1472,1469.75,1472,20
20130301|2012-12-10 05:00,10,1472,1474.25,1472,1474.25,114
20130301|2012-12-10 05:30,10,1474,1474.5,1473.25,1473.75,112
20130301|2012-12-10 06:00,10,1474,1474.25,1472.75,1473,95
20130301|2012-12-10 06:30,10,1473.5,1474,1472.5,1472.5,77
20130301|2012-12-10 07:00,10,1473,1474.5,1473,1473.25,59
20130301|2012-12-10 07:30,10,1473,1473.25,1468.5,1468.5,445
20130301|2012-12-10 08:00,10,1468.5,1468.5,1466,1466.5,361
20130301|2012-12-10 08:30,10,1466.75,1467.5,1460.75,1463.25,1122
20130301|2012-12-10 09:00,10,1462.75,1465,1452.75,1454.5,1403
20130301|2012-12-10 09:30,10,1455,1461.25,1452.5,1460.25,3424
20130301|2012-12-10 10:00,10,1460.25,1462,1458.5,1461.5,1162
20130301|2012-12-10 10:30,10,1461.75,1470,1459.75,1466.25,2291
20130301|2012-12-10 11:00,10,1466.75,1468.75,1466,1468,993
20130301|2012-12-10 11:30,10,1468.5,1472.75,1467.25,1472,1643
20130301|2012-12-10 12:00,10,1472,1472,1466.75,1467,566
20130301|2012-12-10 12:30,10,1467,1470.5,1466.75,1469.5,597
20130301|2012-12-10 13:00,10,1469,1474.25,1467.75,1473.25,675
20130301|2012-12-10 13:30,10,1473.25,1477.5,1469,1476,2611
20130301|2012-12-10 17:00,11,1475.25,1476.75,1474.75,1475,192
20130301|2012-12-10 17:30,11,1475,1475,1473.25,1473.5,39
20130301|2012-12-10 18:00,11,1473.75,1475,1473.25,1473.75,36
20130301|2012-12-10 18:30,11,1474.25,1474.5,1472.25,1473,211
20130301|2012-12-10 19:00,11,1473,1478.25,1472.5,1475,862
20130301|2012-12-10 19:30,11,1475,1478.25,1474,1477,631
20130301|2012-12-10 20:00,11,1477.5,1478.25,1471.75,1472,911
20130301|2012-12-10 20:30,11,1472.25,1473.75,1471,1472,343
20130301|2012-12-10 21:00,11,1472,1472.75,1471.5,1472.5,141
20130301|2012-12-10 21:30,11,1473,1473.25,1472.5,1472.75,36
20130301|2012-12-10 22:00,11,1472.75,1475,1471.75,1475,58
20130301|2012-12-10 22:30,11,1474.5,1475.5,1474,1474,30
20130301|2012-12-10 23:00,11,1474.25,1474.75,1472.5,1473,316
20130301|2012-12-10 23:30,11,1473,1475,1472.75,1474.5,144
20130301|2012-12-11 00:00,11,1475,1475,1473,1473,252
20130301|2012-12-11 00:30,11,1473,1474,1472.75,1473,412
20130301|2012-12-11 01:00,11,1472.5,1473.5,1472.25,1473.5,155
20130301|2012-12-11 01:30,11,1473.75,1477,1473.25,1475.75,383
20130301|2012-12-11 02:00,11,1476,1478,1476,1478,160
20130301|2012-12-11 02:30,11,1478,1478,1473.75,1475,257
20130301|2012-12-11 03:00,11,1474.75,1475.25,1474.75,1474.75,28
20130301|2012-12-11 03:30,11,1474.5,1475,1473,1474.5,114
20130301|2012-12-11 04:00,11,1474.75,1477.5,1474.75,1477,127
20130301|2012-12-11 04:30,11,1477,1478.5,1476.25,1477.5,133
20130301|2012-12-11 05:00,11,1477.25,1479,1477,1478.5,318
20130301|2012-12-11 05:30,11,1478.5,1478.5,1477,1477.25,52
20130301|2012-12-11 06:00,11,1478,1480,1477.75,1479,75
20130301|2012-12-11 06:30,11,1479,1479,1478,1478.5,197
20130301|2012-12-11 07:00,11,1478.5,1480,1477.75,1479,837
20130301|2012-12-11 07:30,11,1479.25,1486.25,1465.5,1469.25,3611
20130301|2012-12-11 08:00,11,1468.75,1474.5,1465.75,1470,1563
20130301|2012-12-11 08:30,11,1470,1477,1469.5,1473,1367
20130301|2012-12-11 09:00,11,1474,1478.75,1473.75,1477.5,880
20130301|2012-12-11 09:30,11,1477.25,1480.5,1468.75,1474.25,3337
20130301|2012-12-11 10:00,11,1473.75,1474.5,1467,1470.75,1395
20130301|2012-12-11 10:30,11,1470.5,1472.75,1467.5,1472.75,878
20130301|2012-12-11 11:00,11,1472.25,1473.25,1470.75,1472,416
20130301|2012-12-11 11:30,11,1471.5,1471.75,1463.75,1467,1216
20130301|2012-12-11 12:00,11,1466.5,1468.75,1464.75,1466.75,586
20130301|2012-12-11 12:30,11,1467.25,1470.5,1465.5,1470,709
20130301|2012-12-11 13:00,11,1469.5,1470.25,1468,1468.25,864
20130301|2012-12-11 13:30,11,1468.25,1475.5,1467.5,1470.25,2439
20130301|2012-12-11 17:00,12,1472,1473.5,1470,1473.25,262
20130301|2012-12-11 17:30,12,1473.5,1474,1470,1471,95
20130301|2012-12-11 18:00,12,1470.75,1471.25,1470.5,1471.25,30
20130301|2012-12-11 18:30,12,1471.25,1471.25,1469.25,1469.5,41
20130301|2012-12-11 19:00,12,1469.25,1471.75,1467.25,1468.75,447
20130301|2012-12-11 19:30,12,1468.5,1470,1468.5,1469.75,205
20130301|2012-12-11 20:00,12,1469.75,1470.25,1469,1469.25,131
20130301|2012-12-11 20:30,12,1469.5,1470,1465,1465.75,400
20130301|2012-12-11 21:00,12,1464.75,1465.75,1459.5,1461.25,1419
20130301|2012-12-11 21:30,12,1461.5,1464,1461.5,1461.75,132
20130301|2012-12-11 22:00,12,1462.5,1463,1461.5,1462.25,106
20130301|2012-12-11 22:30,12,1462,1464.75,1462,1464.25,120
20130301|2012-12-11 23:00,12,1464,1464.75,1463.25,1463.25,66
20130301|2012-12-11 23:30,12,1463.5,1464,1459.75,1460.75,711
20130301|2012-12-12 00:00,12,1459.75,1460.75,1457.5,1457.5,452
20130301|2012-12-12 00:30,12,1458.5,1459.5,1455.25,1459.5,236
20130301|2012-12-12 01:00,12,1459.25,1460,1458.25,1458.5,67
20130301|2012-12-12 01:30,12,1458.5,1460.25,1457.5,1459.75,191
20130301|2012-12-12 02:00,12,1459.5,1463.75,1458.25,1463.75,228
20130301|2012-12-12 02:30,12,1463.25,1463.25,1459.5,1462,164
20130301|2012-12-12 03:00,12,1462.5,1462.75,1460.25,1461,73
20130301|2012-12-12 03:30,12,1460.75,1462,1459,1459.25,188
20130301|2012-12-12 04:00,12,1459.25,1459.75,1458.75,1458.75,87
20130301|2012-12-12 04:30,12,1458.75,1462.5,1458.75,1459.5,258
20130301|2012-12-12 05:00,12,1459,1461,1458.25,1460.5,133
20130301|2012-12-12 05:30,12,1460.5,1462,1460.5,1462,57
20130301|2012-12-12 06:00,12,1462,1462,1460.5,1461.5,143
20130301|2012-12-12 06:30,12,1461.5,1462,1459.5,1460.75,201
20130301|2012-12-12 07:00,12,1460.25,1461.75,1458.5,1461.75,304
20130301|2012-12-12 07:30,12,1461.5,1464.75,1460.5,1463,276
20130301|2012-12-12 08:00,12,1462.75,1463.5,1462,1463.25,148
20130301|2012-12-12 08:30,12,1463.25,1466.75,1462.25,1466,926
20130301|2012-12-12 09:00,12,1466.25,1467.75,1465.75,1466.75,496
20130301|2012-12-12 09:30,12,1467,1469.25,1463.5,1468.25,3840
20130301|2012-12-12 10:00,12,1468,1468,1460,1463.75,3575
20130301|2012-12-12 10:30,12,1463.5,1474.75,1463.5,1471.25,3858
20130301|2012-12-12 11:00,12,1471.75,1472.75,1468,1470,1344
20130301|2012-12-12 11:30,12,1470,1473,1469.5,1471,1780
20130301|2012-12-12 12:00,12,1471.25,1474.25,1470.75,1473,1934
20130301|2012-12-12 12:30,12,1473,1476,1472.5,1473.25,2318
20130301|2012-12-12 13:00,12,1473.5,1474.75,1471.25,1472.75,1564
20130301|2012-12-12 13:30,12,1473,1473.75,1470,1470.25,1652
20130301|2012-12-12 17:00,13,1468,1469.75,1467.5,1469.5,161
20130301|2012-12-12 17:30,13,1470,1470.75,1470,1470.25,22
20130301|2012-12-12 18:00,13,1470,1471.75,1470,1470.75,50
20130301|2012-12-12 18:30,13,1471,1471,1468,1468.5,103
20130301|2012-12-12 19:00,13,1469,1469.75,1466.5,1467.5,364
20130301|2012-12-12 19:30,13,1466.5,1467.25,1462.25,1463,461
20130301|2012-12-12 20:00,13,1463,1465,1462.75,1465,98
20130301|2012-12-12 20:30,13,1464.75,1466,1464.5,1464.5,212
20130301|2012-12-12 21:00,13,1464.25,1465.25,1463.75,1463.75,114
20130301|2012-12-12 21:30,13,1464,1464.5,1464,1464.5,34
20130301|2012-12-12 22:00,13,1464.75,1465,1464.5,1465,23
20130301|2012-12-12 22:30,13,1465,1465.5,1464.25,1465.5,7
20130301|2012-12-12 23:00,13,1465.5,1465.5,1464.5,1464.5,26
20130301|2012-12-12 23:30,13,1464.5,1466,1464.5,1466,74
20130301|2012-12-13 00:00,13,1466,1466.75,1465.25,1465.25,53
20130301|2012-12-13 00:30,13,1465.5,1466.25,1464.5,1465,149
20130301|2012-12-13 01:00,13,1465,1466.25,1464.75,1466,77
20130301|2012-12-13 01:30,13,1465.5,1467,1465.5,1467,210
20130301|2012-12-13 02:00,13,1466.75,1467,1466.75,1467,92
20130301|2012-12-13 02:30,13,1466.75,1467,1466,1466.75,80
20130301|2012-12-13 03:00,13,1466.75,1467,1466.5,1467,207
20130301|2012-12-13 03:30,13,1466.75,1468.5,1465.5,1468.25,283
20130301|2012-12-13 04:00,13,1468.25,1470.5,1468,1469.75,379
20130301|2012-12-13 04:30,13,1469,1470.25,1468.25,1470.25,64
20130301|2012-12-13 05:00,13,1470.5,1472.5,1470.5,1472,209
20130301|2012-12-13 05:30,13,1471.25,1472,1468.75,1469.25,45
20130301|2012-12-13 06:00,13,1469.25,1471.25,1469.25,1470.5,43
20130301|2012-12-13 06:30,13,1470.5,1471,1469.25,1469.75,137
20130301|2012-12-13 07:00,13,1469.25,1470.75,1469.25,1470,86
20130301|2012-12-13 07:30,13,1470.75,1480.75,1470.75,1478.5,1687
20130301|2012-12-13 08:00,13,1478.75,1479,1476.25,1478.25,366
20130301|2012-12-13 08:30,13,1477.75,1482.75,1477.5,1482,1414
20130301|2012-12-13 09:00,13,1482,1484.5,1480.25,1481.75,1866
20130301|2012-12-13 09:30,13,1481.75,1485.25,1480.5,1480.75,4501
20130301|2012-12-13 10:00,13,1481,1481.75,1474.5,1476.75,2835
20130301|2012-12-13 10:30,13,1476.75,1481.5,1475.75,1479.5,2095
20130301|2012-12-13 11:00,13,1479.5,1480.25,1472.5,1473,2133
20130301|2012-12-13 11:30,13,1473,1475,1470.5,1474.5,2277
20130301|2012-12-13 12:00,13,1474.25,1475,1471.25,1474.75,859
20130301|2012-12-13 12:30,13,1474.75,1477.75,1474,1475.75,2206
20130301|2012-12-13 13:00,13,1475.5,1478.5,1472.5,1475,1077
20130301|2012-12-13 13:30,13,1475,1475.5,1471.5,1473,1646
20130301|2012-12-13 17:00,14,1471,1473.5,1470.25,1473.25,264
20130301|2012-12-13 17:30,14,1474.25,1475.75,1474.25,1474.5,85
20130301|2012-12-13 18:00,14,1474.5,1474.5,1473.75,1474.25,50
20130301|2012-12-13 18:30,14,1474.5,1474.5,1472,1472,55
20130301|2012-12-13 19:00,14,1471.75,1474,1471,1473.75,224
20130301|2012-12-13 19:30,14,1474.5,1480,1474.5,1479.5,428
20130301|2012-12-13 20:00,14,1479.5,1479.75,1478.25,1479.25,61
20130301|2012-12-13 20:30,14,1479.5,1481.25,1479.5,1480.5,210
20130301|2012-12-13 21:00,14,1480.5,1480.75,1478.75,1479.75,120
20130301|2012-12-13 21:30,14,1480.25,1480.5,1478.25,1479,150
20130301|2012-12-13 22:00,14,1479,1480,1479,1480,53
20130301|2012-12-13 22:30,14,1479.25,1479.75,1476.5,1479.75,143
20130301|2012-12-13 23:00,14,1479.75,1483.25,1479,1483.25,593
20130301|2012-12-13 23:30,14,1483.25,1484,1482,1483,298
20130301|2012-12-14 00:00,14,1483,1484.75,1483,1484.5,305
20130301|2012-12-14 00:30,14,1484.5,1487.5,1484,1486.25,880
20130301|2012-12-14 01:00,14,1486.5,1487,1485.25,1485.5,181
20130301|2012-12-14 01:30,14,1485.25,1486.75,1484,1485.5,156
20130301|2012-12-14 02:00,14,1485.75,1488,1485.25,1487.25,159
20130301|2012-12-14 02:30,14,1487,1487,1483.75,1483.75,55
20130301|2012-12-14 03:00,14,1483.75,1484,1483.5,1483.75,101
20130301|2012-12-14 03:30,14,1483,1485,1483,1484.75,95
20130301|2012-12-14 04:00,14,1484.75,1486,1484.5,1485.5,165
20130301|2012-12-14 04:30,14,1484.75,1486.75,1484.75,1486.25,47
20130301|2012-12-14 05:00,14,1486.25,1488.75,1486.25,1488.5,96
20130301|2012-12-14 05:30,14,1488.5,1489.5,1486,1486,110
20130301|2012-12-14 06:00,14,1485.5,1487.5,1484.25,1487.5,183
20130301|2012-12-14 06:30,14,1487.5,1487.5,1484.25,1484.75,254
20130301|2012-12-14 07:00,14,1484.75,1488.75,1484.5,1488.75,444
20130301|2012-12-14 07:30,14,1488.75,1488.75,1481.25,1481.75,576
20130301|2012-12-14 08:00,14,1481.25,1485,1480.5,1484,381
20130301|2012-12-14 08:30,14,1483.5,1486.75,1482.75,1486.25,343
20130301|2012-12-14 09:00,14,1486.5,1489.5,1485,1486.25,1386
20130301|2012-12-14 09:30,14,1485.75,1492.5,1485.75,1488.75,4920
20130301|2012-12-14 10:00,14,1488.75,1491,1488.25,1490.5,2192
20130301|2012-12-14 10:30,14,1490.5,1491,1489,1489.25,1288
20130301|2012-12-14 11:00,14,1489.25,1490.25,1488.25,1489.75,1475
20130301|2012-12-14 11:30,14,1489.75,1490.75,1488.75,1490.5,1180
20130301|2012-12-14 12:00,14,1490.25,1491.25,1488.5,1489.5,1542
20130301|2012-12-14 12:30,14,1489.75,1490.5,1488.25,1488.5,1419
20130301|2012-12-14 13:00,14,1488.5,1490,1487.75,1490,1312
20130301|2012-12-14 13:30,14,1489.5,1492.5,1488.25,1490.75,2591
20130301|2012-12-16 17:00,17,1491,1499.75,1491,1496,2166
20130301|2012-12-16 17:30,17,1495.75,1497,1495.25,1496.5,1121
20130301|2012-12-16 18:00,17,1496.25,1501,1496.25,1500.25,928
20130301|2012-12-16 18:30,17,1500.75,1501,1497,1497.25,359
20130301|2012-12-16 19:00,17,1497.75,1501.25,1497.5,1499.5,1503
20130301|2012-12-16 19:30,17,1499.5,1501,1497.75,1498,1184
20130301|2012-12-16 20:00,17,1498,1498.75,1497.25,1497.75,320
20130301|2012-12-16 20:30,17,1497.75,1499,1496.75,1498.5,461
20130301|2012-12-16 21:00,17,1498.5,1498.75,1497.25,1498,194
20130301|2012-12-16 21:30,17,1498,1498.5,1497,1497.5,152
20130301|2012-12-16 22:00,17,1497.25,1497.5,1496.75,1497.25,575
20130301|2012-12-16 22:30,17,1497.75,1498.25,1497,1498.25,21
20130301|2012-12-16 23:00,17,1498.5,1500.25,1497,1497.75,164
20130301|2012-12-16 23:30,17,1498,1498,1496.5,1496.75,191
20130301|2012-12-17 00:00,17,1497,1497,1494.5,1495,313
20130301|2012-12-17 00:30,17,1494.75,1496,1493.5,1495,350
20130301|2012-12-17 01:00,17,1495,1495,1493.25,1494,69
20130301|2012-12-17 01:30,17,1493.75,1494.5,1493.75,1494.25,17
20130301|2012-12-17 02:00,17,1494.25,1500.75,1494.25,1499,286
20130301|2012-12-17 02:30,17,1499.25,1501,1499.25,1499.5,154
20130301|2012-12-17 03:00,17,1499.5,1500,1496,1496.25,211
20130301|2012-12-17 03:30,17,1496.5,1500.5,1496.5,1499.75,242
20130301|2012-12-17 04:00,17,1500,1500,1498,1498,81
20130301|2012-12-17 04:30,17,1498.5,1500,1496,1496.5,338
20130301|2012-12-17 05:00,17,1496.75,1497.25,1496.25,1497.25,121
20130301|2012-12-17 05:30,17,1497,1497.5,1496.75,1497.25,61
20130301|2012-12-17 06:00,17,1497.75,1499.25,1497.75,1498.75,69
20130301|2012-12-17 06:30,17,1499,1499,1497,1497.25,186
20130301|2012-12-17 07:00,17,1497.5,1499.75,1497,1499,149
20130301|2012-12-17 07:30,17,1499,1500,1497.75,1498,178
20130301|2012-12-17 08:00,17,1498.25,1498.75,1496,1496.5,677
20130301|2012-12-17 08:30,17,1496.5,1499.75,1496.5,1498.75,633
20130301|2012-12-17 09:00,17,1498.75,1500,1498.25,1498.5,920
20130301|2012-12-17 09:30,17,1498.25,1498.5,1486.5,1489,7048
20130301|2012-12-17 10:00,17,1489,1489.75,1484.5,1488.75,4692
20130301|2012-12-17 10:30,17,1488.5,1490,1485.25,1489,2227
20130301|2012-12-17 11:00,17,1489.25,1490,1486,1488.25,2029
20130301|2012-12-17 11:30,17,1487.75,1490,1486.75,1489.25,954
20130301|2012-12-17 12:00,17,1489.25,1491,1488.75,1489.5,947
20130301|2012-12-17 12:30,17,1489.5,1491.25,1488.5,1489.75,1159
20130301|2012-12-17 13:00,17,1489.5,1491.75,1489.25,1491.75,741
20130301|2012-12-17 13:30,17,1491.5,1494,1486.25,1488.5,3298
20130301|2012-12-17 17:00,18,1487.75,1488,1486,1487,168
20130301|2012-12-17 17:30,18,1487,1489.25,1487,1488.25,134
20130301|2012-12-17 18:00,18,1488.25,1489.75,1488.25,1488.5,75
20130301|2012-12-17 18:30,18,1489.5,1491.25,1489.5,1491.25,108
20130301|2012-12-17 19:00,18,1491,1493.75,1488.5,1488.75,344
20130301|2012-12-17 19:30,18,1488,1488,1481.75,1482.5,1043
20130301|2012-12-17 20:00,18,1482.5,1483.5,1481.75,1483,277
20130301|2012-12-17 20:30,18,1482.75,1484.75,1482.25,1484.25,105
20130301|2012-12-17 21:00,18,1484.5,1485.75,1484.25,1485,89
20130301|2012-12-17 21:30,18,1485,1485.5,1484.25,1484.25,47
20130301|2012-12-17 22:00,18,1484.5,1484.5,1482.5,1482.5,42
20130301|2012-12-17 22:30,18,1482.5,1483,1482,1482.5,31
20130301|2012-12-17 23:00,18,1482,1483.25,1481.75,1482,42
20130301|2012-12-17 23:30,18,1482.5,1482.5,1478.25,1479,801
20130301|2012-12-18 00:00,18,1479,1482.75,1478.75,1482.5,355
20130301|2012-12-18 00:30,18,1482.5,1485.25,1482.5,1484.5,474
20130301|2012-12-18 01:00,18,1484.5,1485,1484.5,1485,28
20130301|2012-12-18 01:30,18,1484.5,1485.25,1484.5,1485.25,75
20130301|2012-12-18 02:00,18,1484.5,1485,1483.5,1483.5,70
20130301|2012-12-18 02:30,18,1483.75,1484,1482.75,1482.75,51
20130301|2012-12-18 03:00,18,1482.5,1482.75,1479.5,1479.75,398
20130301|2012-12-18 03:30,18,1480,1480.5,1477.5,1478,379
20130301|2012-12-18 04:00,18,1477.75,1478,1476.75,1477.5,214
20130301|2012-12-18 04:30,18,1477.5,1477.5,1464.5,1469,2464
20130301|2012-12-18 05:00,18,1469,1469.75,1467.5,1468,421
20130301|2012-12-18 05:30,18,1468,1469.75,1468,1469.25,342
20130301|2012-12-18 06:00,18,1469,1471,1468.5,1469.75,218
20130301|2012-12-18 06:30,18,1469.75,1471,1469.25,1470,253
20130301|2012-12-18 07:00,18,1470.75,1472.25,1470,1471,345
20130301|2012-12-18 07:30,18,1471.25,1472.25,1470.75,1471,406
20130301|2012-12-18 08:00,18,1470.75,1470.75,1463,1463.25,3889
20130301|2012-12-18 08:30,18,1463.25,1466.25,1462.25,1465.75,1482
20130301|2012-12-18 09:00,18,1465.75,1467.75,1465,1466,989
20130301|2012-12-18 09:30,18,1466.25,1468.5,1464,1464.5,4289
20130301|2012-12-18 10:00,18,1464.25,1469.75,1464,1469.25,2819
20130301|2012-12-18 10:30,18,1468.75,1473.75,1467.75,1471,3862
20130301|2012-12-18 11:00,18,1470.75,1474.25,1470,1471,1400
20130301|2012-12-18 11:30,18,1470.75,1471,1465.25,1466,1498
20130301|2012-12-18 12:00,18,1466,1469.25,1465,1466.25,712
20130301|2012-12-18 12:30,18,1466.25,1472,1466,1471.25,737
20130301|2012-12-18 13:00,18,1471.5,1472.5,1467.75,1467.75,922
20130301|2012-12-18 13:30,18,1467.5,1467.75,1457,1459.75,5375
20130301|2012-12-18 17:00,19,1460.5,1465.5,1460.5,1463.75,510
20130301|2012-12-18 17:30,19,1464.25,1465.5,1463.5,1464.75,99
20130301|2012-12-18 18:00,19,1464.75,1464.75,1459.5,1461.75,354
20130301|2012-12-18 18:30,19,1461.5,1463.75,1460.75,1463.75,198
20130301|2012-12-18 19:00,19,1464,1466.5,1462.25,1463.5,632
20130301|2012-12-18 19:30,19,1463.5,1464.25,1462.75,1463,270
20130301|2012-12-18 20:00,19,1463,1464,1462.25,1464,123
20130301|2012-12-18 20:30,19,1464,1464,1457.75,1459,349
20130301|2012-12-18 21:00,19,1459.25,1460.5,1454.75,1454.75,463
20130301|2012-12-18 21:30,19,1454.75,1457.5,1454.25,1455.5,262
20130301|2012-12-18 22:00,19,1455.5,1455.5,1453.75,1453.75,158
20130301|2012-12-18 22:30,19,1455,1457,1454,1455,248
20130301|2012-12-18 23:00,19,1455.5,1457.25,1455.5,1457,72
20130301|2012-12-18 23:30,19,1457,1459.75,1456.5,1458,380
20130301|2012-12-19 00:00,19,1458.25,1462.75,1458,1462.75,282
20130301|2012-12-19 00:30,19,1463,1465.5,1461.5,1464,649
20130301|2012-12-19 01:00,19,1464,1465,1463,1463,257
20130301|2012-12-19 01:30,19,1463,1463.5,1461.75,1462.25,143
20130301|2012-12-19 02:00,19,1461.75,1461.75,1454.75,1454.75,330
20130301|2012-12-19 02:30,19,1454.75,1458.25,1453.25,1457,366
20130301|2012-12-19 03:00,19,1456.75,1456.75,1456,1456,35
20130301|2012-12-19 03:30,19,1456,1456.5,1455.5,1456,191
20130301|2012-12-19 04:00,19,1456,1456,1455.25,1455.5,79
20130301|2012-12-19 04:30,19,1456,1456.5,1455.25,1455.5,146
20130301|2012-12-19 05:00,19,1455.25,1456.5,1455,1456.5,69
20130301|2012-12-19 05:30,19,1456.5,1458.25,1456.25,1458,174
20130301|2012-12-19 06:00,19,1458,1460.75,1458,1459.5,212
20130301|2012-12-19 06:30,19,1459.25,1461.5,1459,1461.5,229
20130301|2012-12-19 07:00,19,1461.5,1464.5,1461.25,1463.75,414
20130301|2012-12-19 07:30,19,1463.75,1464,1460.75,1460.75,285
20130301|2012-12-19 08:00,19,1461,1461.5,1458,1458.5,472
20130301|2012-12-19 08:30,19,1458.25,1460,1457.25,1458.5,386
20130301|2012-12-19 09:00,19,1458.5,1460,1458,1459,901
20130301|2012-12-19 09:30,19,1459,1460,1446,1446.5,8331
20130301|2012-12-19 10:00,19,1446.5,1448,1442.25,1445.5,6868
20130301|2012-12-19 10:30,19,1445.5,1447.25,1442.5,1444.75,3277
20130301|2012-12-19 11:00,19,1445,1445.75,1442.25,1443.5,1537
20130301|2012-12-19 11:30,19,1443.25,1443.5,1430.75,1437,6482
20130301|2012-12-19 12:00,19,1437.25,1437.5,1430.25,1430.25,4059
20130301|2012-12-19 12:30,19,1430.5,1431.5,1426.5,1428.25,4921
20130301|2012-12-19 13:00,19,1428.5,1433.75,1428,1429.25,4301
20130301|2012-12-19 13:30,19,1429,1434,1426.25,1432.25,5735
20130301|2012-12-19 17:00,20,1431.5,1434,1430,1433.25,376
20130301|2012-12-19 17:30,20,1433,1433.25,1432,1433,90
20130301|2012-12-19 18:00,20,1432.75,1433.5,1432,1432.5,153
20130301|2012-12-19 18:30,20,1432.5,1433.25,1428.75,1431.25,394
20130301|2012-12-19 19:00,20,1431.75,1435,1428.5,1430,1005
20130301|2012-12-19 19:30,20,1429.5,1430,1426.5,1427.75,301
20130301|2012-12-19 20:00,20,1427.25,1428.75,1426.75,1428,191
20130301|2012-12-19 20:30,20,1428,1428.5,1426.5,1427,271
20130301|2012-12-19 21:00,20,1426.75,1429.25,1425.25,1429.25,331
20130301|2012-12-19 21:30,20,1429,1429.25,1427.5,1428.25,72
20130301|2012-12-19 22:00,20,1428.25,1428.5,1427,1427,46
20130301|2012-12-19 22:30,20,1427.5,1427.75,1426.5,1427.75,103
20130301|2012-12-19 23:00,20,1427.75,1428,1427,1427.75,82
20130301|2012-12-19 23:30,20,1428,1429,1426.75,1428.75,230
20130301|2012-12-20 00:00,20,1429,1429.75,1428.25,1429.5,284
20130301|2012-12-20 00:30,20,1429.25,1429.25,1426.5,1426.75,381
20130301|2012-12-20 01:00,20,1427,1427.75,1426,1426.5,289
20130301|2012-12-20 01:30,20,1426.25,1426.25,1422.75,1424,534
20130301|2012-12-20 02:00,20,1424.25,1424.25,1418.5,1419.5,1598
20130301|2012-12-20 02:30,20,1419.5,1424.25,1419.5,1421.75,540
20130301|2012-12-20 03:00,20,1421.5,1422.75,1420.75,1421.25,279
20130301|2012-12-20 03:30,20,1421.5,1424.25,1420.25,1423.5,380
20130301|2012-12-20 04:00,20,1423.25,1423.25,1416.75,1417,1226
20130301|2012-12-20 04:30,20,1416.75,1418.25,1416.5,1417.25,197
20130301|2012-12-20 05:00,20,1417.75,1429,1417.25,1426,1251
20130301|2012-12-20 05:30,20,1426,1426,1422.25,1422.75,185
20130301|2012-12-20 06:00,20,1422.75,1424.75,1421.5,1423.5,296
20130301|2012-12-20 06:30,20,1423.5,1424.5,1420.5,1422.5,625
20130301|2012-12-20 07:00,20,1422.5,1423.75,1420.75,1422.75,601
20130301|2012-12-20 07:30,20,1423,1423.25,1414.5,1419.25,2967
20130301|2012-12-20 08:00,20,1419.25,1419.5,1397.75,1405,10232
20130301|2012-12-20 08:30,20,1405.25,1414.25,1403.25,1408.5,5378
20130301|2012-12-20 09:00,20,1408.75,1412.25,1406.75,1409.25,2271
20130301|2012-12-20 09:30,20,1409.5,1416.75,1408.25,1413.5,8691
20130301|2012-12-20 10:00,20,1413.5,1414.25,1409,1409,5495
20130301|2012-12-20 10:30,20,1409.25,1411.5,1407.25,1409.75,3918
20130301|2012-12-20 11:00,20,1409.5,1412.5,1406,1406,3825
20130301|2012-12-20 11:30,20,1406,1410,1405.25,1407.25,2652
20130301|2012-12-20 12:00,20,1407.25,1407.5,1404.5,1407.25,3384
20130301|2012-12-20 12:30,20,1407.25,1407.25,1401.5,1401.75,4169
20130301|2012-12-20 13:00,20,1402,1405,1399,1401,5755
20130301|2012-12-20 13:30,20,1401,1405.25,1400.5,1404,5778
20130301|2012-12-20 17:00,21,1404.75,1410,1404.5,1408.5,399
20130301|2012-12-20 17:30,21,1409,1410.75,1409,1410.75,157
20130301|2012-12-20 18:00,21,1410,1410,1409,1409.75,176
20130301|2012-12-20 18:30,21,1409.5,1411,1409.5,1411,253
20130301|2012-12-20 19:00,21,1411.5,1420.5,1411.5,1413.75,3005
20130301|2012-12-20 19:30,21,1414.5,1419,1414.25,1418.75,1018
20130301|2012-12-20 20:00,21,1418.25,1420.5,1415.5,1416,695
20130301|2012-12-20 20:30,21,1416.5,1418.25,1413.75,1418,747
20130301|2012-12-20 21:00,21,1418.5,1419.25,1417,1418.5,280
20130301|2012-12-20 21:30,21,1418.5,1419,1416.75,1417.25,87
20130301|2012-12-20 22:00,21,1417.5,1418,1417,1417.75,71
20130301|2012-12-20 22:30,21,1417.25,1417.75,1416,1416.5,117
20130301|2012-12-20 23:00,21,1416.5,1417.5,1416,1417.5,143
20130301|2012-12-20 23:30,21,1417.5,1422,1417.5,1422,768
20130301|2012-12-21 00:00,21,1422,1424.5,1422,1422.75,555
20130301|2012-12-21 00:30,21,1423,1423.5,1420.5,1420.5,380
20130301|2012-12-21 01:00,21,1420.75,1423,1420,1420.25,212
20130301|2012-12-21 01:30,21,1421,1423.25,1420,1422,143
20130301|2012-12-21 02:00,21,1421.75,1423,1420.25,1420.5,312
20130301|2012-12-21 02:30,21,1420,1420.5,1416,1416,585
20130301|2012-12-21 03:00,21,1416.5,1417,1415,1416.25,280
20130301|2012-12-21 03:30,21,1416.5,1420,1416,1420,206
20130301|2012-12-21 04:00,21,1419.5,1422,1419.5,1421.25,124
20130301|2012-12-21 04:30,21,1421,1421,1419.5,1419.5,101
20130301|2012-12-21 05:00,21,1419.75,1420,1418,1419.25,301
20130301|2012-12-21 05:30,21,1420,1420,1417.5,1417.75,44
20130301|2012-12-21 06:00,21,1417.5,1418.5,1415.5,1416,363
20130301|2012-12-21 06:30,21,1415.75,1416,1415,1415.75,244
20130301|2012-12-21 07:00,21,1415.75,1419,1415,1418.5,441
20130301|2012-12-21 07:30,21,1418.75,1419.5,1417,1418.75,442
20130301|2012-12-21 08:00,21,1418.75,1420,1417.25,1418,1109
20130301|2012-12-21 08:30,21,1418,1423,1418,1422.5,1080
20130301|2012-12-21 09:00,21,1422.5,1423,1419.25,1420.75,1520
20130301|2012-12-21 09:30,21,1420.5,1424.75,1417.75,1424.5,6180
20130301|2012-12-21 10:00,21,1424.5,1425,1423,1423.25,3111
20130301|2012-12-21 10:30,21,1423,1425.5,1422.25,1423.75,3721
20130301|2012-12-21 11:00,21,1424,1428,1423.5,1427,2727
20130301|2012-12-21 11:30,21,1427.25,1427.5,1424.5,1426,1662
20130301|2012-12-21 12:00,21,1426,1429.5,1425.5,1429,2116
20130301|2012-12-21 12:30,21,1429.25,1434.75,1428.25,1432.75,4273
20130301|2012-12-21 13:00,21,1432.75,1434.25,1431.5,1432.75,1897
20130301|2012-12-21 13:30,21,1432.75,1434.75,1427,1428.5,5016
20130301|2012-12-23 17:00,24,1430.75,1441.25,1430,1438.25,1390
20130301|2012-12-23 17:30,24,1438.25,1438.25,1436,1436.5,205
20130301|2012-12-23 18:00,24,1437.5,1440,1434.25,1436.25,478
20130301|2012-12-23 18:30,24,1436,1436.75,1434,1434,241
20130301|2012-12-23 19:00,24,1434,1436.25,1432.75,1436,610
20130301|2012-12-23 19:30,24,1436.25,1438.75,1436,1438.25,167
20130301|2012-12-23 20:00,24,1438,1439.25,1435.5,1435.75,287
20130301|2012-12-23 20:30,24,1435.5,1437.25,1435.5,1437.25,107
20130301|2012-12-23 21:00,24,1437.25,1437.5,1433.75,1433.75,272
20130301|2012-12-23 21:30,24,1433.5,1434.25,1433,1434,81
20130301|2012-12-23 22:00,24,1434,1435.5,1434,1434.75,17
20130301|2012-12-23 22:30,24,1434.75,1435.5,1434,1435.5,28
20130301|2012-12-23 23:00,24,1436,1436.25,1435.5,1435.5,24
20130301|2012-12-23 23:30,24,1435.5,1436,1435,1435.5,75
20130301|2012-12-24 00:00,24,1436,1436.5,1434.5,1434.5,365
20130301|2012-12-24 00:30,24,1434.5,1434.5,1430,1430,352
20130301|2012-12-24 01:00,24,1430,1431.5,1428.75,1431,267
20130301|2012-12-24 01:30,24,1430.75,1430.75,1429,1429.25,128
20130301|2012-12-24 02:00,24,1430,1430,1426.75,1427.5,244
20130301|2012-12-24 02:30,24,1427.5,1427.75,1426.5,1426.5,203
20130301|2012-12-24 03:00,24,1426.25,1428.5,1425.5,1428.25,140
20130301|2012-12-24 03:30,24,1428.5,1429.25,1427.75,1429,161
20130301|2012-12-24 04:00,24,1429.25,1433,1428,1428.5,196
20130301|2012-12-24 04:30,24,1428.75,1430.25,1428.75,1430.25,11
20130301|2012-12-24 05:00,24,1430.75,1433,1430.75,1432.25,276
20130301|2012-12-24 05:30,24,1432,1432,1430.75,1431.5,166
20130301|2012-12-24 06:00,24,1431.5,1431.75,1430.25,1430.5,118
20130301|2012-12-24 06:30,24,1430.5,1431.75,1430.25,1431.75,141
20130301|2012-12-24 07:00,24,1431.75,1432.25,1428.75,1431.5,626
20130301|2012-12-24 07:30,24,1431.5,1432.5,1430.25,1431.5,199
20130301|2012-12-24 08:00,24,1431.5,1432,1429.75,1430.5,359
20130301|2012-12-24 08:30,24,1430.75,1432,1429.5,1431.75,311
20130301|2012-12-24 09:00,24,1431.5,1435,1431,1434.5,635
20130301|2012-12-24 09:30,24,1434.25,1434.25,1429,1431.75,2802
20130301|2012-12-24 10:00,24,1431.5,1433,1429.75,1430.25,1667
20130301|2012-12-24 10:30,24,1430,1434.5,1429.75,1432.5,1214
20130301|2012-12-24 11:00,24,1432.25,1435,1432.25,1435,749
20130301|2012-12-24 11:30,24,1435,1436.25,1433.25,1436,2493
20130301|2012-12-26 09:30,26,1440.25,1443,1426.25,1426.5,9101
20130301|2012-12-26 10:00,26,1426.5,1428.5,1422.5,1425,4293
20130301|2012-12-26 10:30,26,1425,1425.5,1420.5,1420.75,3091
20130301|2012-12-26 11:00,26,1420.5,1421,1415,1416,3067
20130301|2012-12-26 11:30,26,1416,1419,1415,1418.25,1287
20130301|2012-12-26 12:00,26,1418,1420.5,1417.25,1418.75,867
20130301|2012-12-26 12:30,26,1418.5,1420.5,1417,1417.5,1369
20130301|2012-12-26 13:00,26,1417.25,1418,1417,1417.25,612
20130301|2012-12-26 13:30,26,1417.5,1420,1415.5,1418.5,2301
20130301|2012-12-26 17:00,27,1417,1422,1416.25,1421,207
20130301|2012-12-26 17:30,27,1420,1421.25,1419.75,1420.5,78
20130301|2012-12-26 18:00,27,1420.5,1420.5,1417.25,1418.5,155
20130301|2012-12-26 18:30,27,1418,1418,1411.25,1414.5,506
20130301|2012-12-26 19:00,27,1414.5,1424.75,1414.5,1424.25,1308
20130301|2012-12-26 19:30,27,1424.25,1425,1420.75,1423.25,606
20130301|2012-12-26 20:00,27,1423,1423.25,1418.75,1420.75,539
20130301|2012-12-26 20:30,27,1421.25,1423.5,1420.5,1423.25,445
20130301|2012-12-26 21:00,27,1423.25,1425.5,1422.25,1425,602
20130301|2012-12-26 21:30,27,1425.25,1425.5,1424.5,1425,105
20130301|2012-12-26 22:00,27,1425.25,1425.25,1423,1423.25,79
20130301|2012-12-26 22:30,27,1423.5,1424.25,1422.25,1422.25,102
20130301|2012-12-26 23:00,27,1422.75,1424.5,1421.5,1424.25,205
20130301|2012-12-26 23:30,27,1424.5,1425.25,1423.5,1423.75,332
20130301|2012-12-27 00:00,27,1424,1428.5,1424,1428.5,604
20130301|2012-12-27 00:30,27,1428.5,1428.5,1426.5,1428.5,184
20130301|2012-12-27 01:00,27,1428.5,1429.5,1427.25,1428.25,196
20130301|2012-12-27 01:30,27,1428.25,1428.75,1426.75,1426.75,100
20130301|2012-12-27 02:00,27,1426.75,1427.25,1424.5,1426.25,177
20130301|2012-12-27 02:30,27,1426.5,1426.5,1425.25,1425.5,400
20130301|2012-12-27 03:00,27,1426,1428,1426,1428,168
20130301|2012-12-27 03:30,27,1427.75,1428.25,1427,1428.25,87
20130301|2012-12-27 04:00,27,1428.25,1428.75,1425.5,1425.75,181
20130301|2012-12-27 04:30,27,1425.5,1426,1424,1425.25,195
20130301|2012-12-27 05:00,27,1425.25,1425.25,1423.75,1424.5,140
20130301|2012-12-27 05:30,27,1424.25,1424.25,1421,1421.25,248
20130301|2012-12-27 06:00,27,1421,1421.25,1418.75,1419.75,395
20130301|2012-12-27 06:30,27,1419.5,1419.5,1418,1418.5,314
20130301|2012-12-27 07:00,27,1418.5,1424.25,1418,1424,626
20130301|2012-12-27 07:30,27,1424.25,1428,1423.75,1426.25,580
20130301|2012-12-27 08:00,27,1426.5,1427,1423.25,1423.5,528
20130301|2012-12-27 08:30,27,1423.25,1424.5,1421.5,1423.25,878
20130301|2012-12-27 09:00,27,1422.75,1423.25,1419,1421.5,1532
20130301|2012-12-27 09:30,27,1421.25,1428,1420.5,1424.5,6225
20130301|2012-12-27 10:00,27,1424.5,1425,1416.25,1417,4210
20130301|2012-12-27 10:30,27,1416.75,1418.75,1415.25,1416.25,2190
20130301|2012-12-27 11:00,27,1416.5,1418.75,1412.75,1414.25,3854
20130301|2012-12-27 11:30,27,1414.5,1416,1412.5,1415.25,1478
20130301|2012-12-27 12:00,27,1415.25,1416.75,1414,1414.5,1130
20130301|2012-12-27 12:30,27,1414.25,1414.25,1412.25,1412.75,1657
20130301|2012-12-27 13:00,27,1413,1414.5,1412.25,1412.5,1145
20130301|2012-12-27 13:30,27,1412.75,1415,1411.25,1414.25,2873
20130301|2012-12-27 17:00,28,1414.5,1417.5,1414.25,1417.5,427
20130301|2012-12-27 17:30,28,1417.5,1419.25,1416.5,1418.25,153
20130301|2012-12-27 18:00,28,1418.5,1418.75,1417.25,1418.25,76
20130301|2012-12-27 18:30,28,1418,1421.5,1417.5,1420.5,327
20130301|2012-12-27 19:00,28,1420.5,1425.5,1420.5,1424.5,2653
20130301|2012-12-27 19:30,28,1424.5,1425.25,1423.25,1425,450
20130301|2012-12-27 20:00,28,1425,1427.25,1425,1426.75,531
20130301|2012-12-27 20:30,28,1426.5,1426.75,1424.75,1425,545
20130301|2012-12-27 21:00,28,1425,1426.25,1422.5,1426,357
20130301|2012-12-27 21:30,28,1425.5,1425.75,1424.75,1425.25,38
20130301|2012-12-27 22:00,28,1425.25,1425.5,1424.75,1424.75,7
20130301|2012-12-27 22:30,28,1424.5,1424.75,1422.75,1423,104
20130301|2012-12-27 23:00,28,1423,1424.25,1422.75,1422.75,45
20130301|2012-12-27 23:30,28,1423,1423.25,1416.25,1416.25,554
20130301|2012-12-28 00:00,28,1416.25,1421,1416.25,1420.5,273
20130301|2012-12-28 00:30,28,1421,1422.25,1420,1420.5,214
20130301|2012-12-28 01:00,28,1421,1421,1419.75,1420.5,160
20130301|2012-12-28 01:30,28,1421,1423,1420.75,1423,113
20130301|2012-12-28 02:00,28,1422.75,1424,1422.25,1423.75,122
20130301|2012-12-28 02:30,28,1423.5,1425,1423.5,1424,196
20130301|2012-12-28 03:00,28,1424.25,1424.5,1421.75,1421.75,126
20130301|2012-12-28 03:30,28,1421.5,1421.75,1420,1421.5,157
20130301|2012-12-28 04:00,28,1421,1421.75,1418.75,1418.75,134
20130301|2012-12-28 04:30,28,1419,1420.5,1419,1420.5,177
20130301|2012-12-28 05:00,28,1420.75,1420.75,1418.25,1420,106
20130301|2012-12-28 05:30,28,1420.25,1421.5,1420,1420.75,49
20130301|2012-12-28 06:00,28,1421,1422,1421,1421,139
20130301|2012-12-28 06:30,28,1421.5,1423.5,1421.5,1423.25,305
20130301|2012-12-28 07:00,28,1423.5,1423.75,1421.5,1423.5,305
20130301|2012-12-28 07:30,28,1423.75,1424.75,1415.5,1422.75,1577
20130301|2012-12-28 08:00,28,1422.75,1423.25,1418,1418.25,1017
20130301|2012-12-28 08:30,28,1418.75,1418.75,1414.25,1416.5,1335
20130301|2012-12-28 09:00,28,1417,1417.75,1415.5,1416.75,717
20130301|2012-12-28 09:30,28,1416.5,1418.5,1413.25,1415.75,4885
20130301|2012-12-28 10:00,28,1415.75,1418.25,1412.75,1415.75,3137
20130301|2012-12-28 10:30,28,1415.75,1420.75,1414.75,1420.5,2150
20130301|2012-12-28 11:00,28,1420.5,1422.5,1417,1417.25,2232
20130301|2012-12-28 11:30,28,1417.25,1417.25,1414.75,1415.75,1494
20130301|2012-12-28 12:00,28,1415.75,1419.75,1415.5,1417.75,1465
20130301|2012-12-28 12:30,28,1417.75,1419.5,1415.25,1418,996
20130301|2012-12-28 13:00,28,1417.75,1417.75,1415.5,1415.75,804
20130301|2012-12-28 13:30,28,1416,1420,1415,1416.25,2484
20130301|2012-12-30 17:00,31,1415.75,1421,1414.75,1417.25,690
20130301|2012-12-30 17:30,31,1417.5,1418.5,1417.25,1417.5,38
20130301|2012-12-30 18:00,31,1417.5,1417.5,1415,1416.5,218
20130301|2012-12-30 18:30,31,1416.25,1420,1416,1418.5,303
20130301|2012-12-30 19:00,31,1419,1425.5,1417.75,1424,1482
20130301|2012-12-30 19:30,31,1424,1425,1420.5,1424.25,299
20130301|2012-12-30 20:00,31,1424.25,1425,1422.75,1423,61
20130301|2012-12-30 20:30,31,1422.75,1423.75,1421.5,1422.5,185
20130301|2012-12-30 21:00,31,1422.5,1423.5,1420.75,1421.25,178
20130301|2012-12-30 21:30,31,1421.75,1421.75,1419.5,1419.75,105
20130301|2012-12-30 22:00,31,1420,1420,1419,1419.5,58
20130301|2012-12-30 22:30,31,1419,1420.25,1417,1419.75,581
20130301|2012-12-30 23:00,31,1420,1421.75,1420,1420,201
20130301|2012-12-30 23:30,31,1420,1420.25,1411.25,1413.5,1208
20130301|2012-12-31 00:00,31,1413.75,1414.5,1409.75,1411.5,1484
20130301|2012-12-31 00:30,31,1411.5,1411.75,1407.5,1408.5,1098
20130301|2012-12-31 01:00,31,1408.75,1412.25,1408.5,1410.25,298
20130301|2012-12-31 01:30,31,1410,1410,1408,1408,112
20130301|2012-12-31 02:00,31,1408.5,1409.5,1408,1408.75,117
20130301|2012-12-31 02:30,31,1408.75,1409,1408,1408.75,51
20130301|2012-12-31 03:00,31,1409,1409,1407.75,1408.75,124
20130301|2012-12-31 03:30,31,1408.5,1408.5,1405.25,1405.75,455
20130301|2012-12-31 04:00,31,1405.5,1405.5,1401.75,1402.5,820
20130301|2012-12-31 04:30,31,1402.75,1403.75,1401,1403,667
20130301|2012-12-31 05:00,31,1402.25,1403,1401.5,1402.75,119
20130301|2012-12-31 05:30,31,1402.75,1403.75,1402.5,1403.75,124
20130301|2012-12-31 06:00,31,1403.5,1403.75,1402,1403.25,221
20130301|2012-12-31 06:30,31,1403,1405.5,1403,1404,302
20130301|2012-12-31 07:00,31,1404.5,1405.5,1402.5,1403,217
20130301|2012-12-31 07:30,31,1404,1404.75,1402.5,1404.25,286
20130301|2012-12-31 08:00,31,1404.5,1405.75,1400.75,1403,975
20130301|2012-12-31 08:30,31,1403,1405.25,1402.5,1405,589
20130301|2012-12-31 09:00,31,1404.75,1405.75,1403.5,1405.75,718
20130301|2012-12-31 09:30,31,1405.5,1406.25,1401.5,1401.75,4370
20130301|2012-12-31 10:00,31,1402,1405,1401.25,1402.75,2547
20130301|2012-12-31 10:30,31,1402.5,1405,1401.5,1404.5,1753
20130301|2012-12-31 11:00,31,1404.5,1411.75,1404.25,1410.75,3032
20130301|2012-12-31 11:30,31,1411,1419.25,1409.75,1417,5124
20130301|2012-12-31 12:00,31,1417,1417.75,1415,1415.75,1353
20130301|2012-12-31 12:30,31,1416.25,1416.75,1414.25,1416,1248
20130301|2012-12-31 13:00,31,1415.75,1417.25,1415.25,1416.5,736
20130301|2012-12-31 13:30,31,1416.5,1416.75,1407.75,1409,6169
20130301|2013-01-02 09:30,2,1430,1435,1411.5,1412.25,21613
20130301|2013-01-02 10:00,2,1412.5,1414.5,1396.25,1404.25,19091
20130301|2013-01-02 10:30,2,1404.25,1404.75,1398,1398,5401
20130301|2013-01-02 11:00,2,1398.25,1400.75,1389.5,1393.75,8406
20130301|2013-01-02 11:30,2,1393.5,1393.75,1388.5,1392,5826
20130301|2013-01-02 12:00,2,1391.75,1394.5,1388.5,1389.25,5254
20130301|2013-01-02 12:30,2,1389.25,1392.25,1386.25,1391.25,4047
20130301|2013-01-02 13:00,2,1391.5,1394,1391.25,1393,2463
20130301|2013-01-02 13:30,2,1392.75,1393.25,1389.75,1391.75,5557
20130301|2013-01-02 17:00,3,1393.5,1396.75,1388.25,1389.5,750
20130301|2013-01-02 17:30,3,1389.5,1393.25,1389.5,1393,188
20130301|2013-01-02 18:00,3,1393.25,1395.5,1393.25,1394.75,121
20130301|2013-01-02 18:30,3,1394.75,1395.75,1394.5,1395,71
20130301|2013-01-02 19:00,3,1395,1395,1390.75,1391,250
20130301|2013-01-02 19:30,3,1391,1391,1389.5,1389.5,97
20130301|2013-01-02 20:00,3,1389.5,1390,1388.25,1389.5,327
20130301|2013-01-02 20:30,3,1389.5,1389.5,1385.5,1385.75,522
20130301|2013-01-02 21:00,3,1385.75,1387,1385,1386,451
20130301|2013-01-02 21:30,3,1386,1386.75,1385.5,1386.5,55
20130301|2013-01-02 22:00,3,1386.25,1387,1385.75,1387,153
20130301|2013-01-02 22:30,3,1386.75,1387,1386,1387,85
20130301|2013-01-02 23:00,3,1387.25,1388,1385.5,1385.5,146
20130301|2013-01-02 23:30,3,1385.5,1387,1385.25,1386.75,115
20130301|2013-01-03 00:00,3,1386.75,1387,1386.25,1386.5,54
20130301|2013-01-03 00:30,3,1386.5,1386.5,1385.5,1385.5,54
20130301|2013-01-03 01:00,3,1385.75,1386,1385,1385.75,91
20130301|2013-01-03 01:30,3,1386,1386.25,1382.25,1384.25,408
20130301|2013-01-03 02:00,3,1383.75,1385.5,1383.5,1385,180
20130301|2013-01-03 02:30,3,1384.75,1385.75,1384.25,1384.25,180
20130301|2013-01-03 03:00,3,1384.25,1384.75,1384,1384.5,38
20130301|2013-01-03 03:30,3,1384.5,1384.75,1383.5,1384,144
20130301|2013-01-03 04:00,3,1384,1384,1372.5,1373,2097
20130301|2013-01-03 04:30,3,1372.75,1377.25,1372.5,1376.75,341
20130301|2013-01-03 05:00,3,1376.75,1379,1376.25,1379,373
20130301|2013-01-03 05:30,3,1378.75,1382.75,1378.5,1381.25,829
20130301|2013-01-03 06:00,3,1381,1382,1378.75,1380.25,446
20130301|2013-01-03 06:30,3,1380,1380.25,1376,1377.75,429
20130301|2013-01-03 07:00,3,1377.5,1382.25,1377.5,1380,668
20130301|2013-01-03 07:30,3,1380,1381.5,1377.5,1379,1075
20130301|2013-01-03 08:00,3,1379.5,1381.25,1374,1375.75,3238
20130301|2013-01-03 08:30,3,1375.5,1376.75,1372.5,1376.5,2035
20130301|2013-01-03 09:00,3,1376.25,1379.5,1375.75,1377.5,2454
20130301|2013-01-03 09:30,3,1377.75,1388.75,1376,1387,14999
20130301|2013-01-03 10:00,3,1387,1387,1380,1380.75,6711
20130301|2013-01-03 10:30,3,1380.75,1383,1378,1380,4603
20130301|2013-01-03 11:00,3,1380.25,1382.25,1376,1377.25,4891
20130301|2013-01-03 11:30,3,1377.25,1380.25,1376.25,1377,2984
20130301|2013-01-03 12:00,3,1377,1377.5,1373.25,1374.25,4943
20130301|2013-01-03 12:30,3,1374.25,1375.75,1373.5,1374.5,1768
20130301|2013-01-03 13:00,3,1374.5,1376.75,1372.5,1375,3091
20130301|2013-01-03 13:30,3,1375,1388.75,1375,1387.25,8164
20130301|2013-01-03 17:00,4,1387.25,1393.75,1386.5,1393.75,1069
20130301|2013-01-03 17:30,4,1393.75,1393.75,1391,1391.25,369
20130301|2013-01-03 18:00,4,1391.5,1391.5,1390,1390.25,127
20130301|2013-01-03 18:30,4,1390,1391,1387.25,1387.25,617
20130301|2013-01-03 19:00,4,1387,1393,1386,1392,1654
20130301|2013-01-03 19:30,4,1391.25,1393.75,1389.75,1393,546
20130301|2013-01-03 20:00,4,1393,1396,1393,1393.5,770
20130301|2013-01-03 20:30,4,1393.5,1396,1392.25,1395.75,329
20130301|2013-01-03 21:00,4,1395.5,1395.75,1393,1393.25,264
20130301|2013-01-03 21:30,4,1393,1393,1389.25,1390.5,430
20130301|2013-01-03 22:00,4,1390.5,1391.25,1389.25,1390.25,184
20130301|2013-01-03 22:30,4,1390,1392.75,1388.5,1389.25,550
20130301|2013-01-03 23:00,4,1389,1390.75,1387.5,1390.25,358
20130301|2013-01-03 23:30,4,1390.5,1395,1390.25,1394.5,1142
20130301|2013-01-04 00:00,4,1394.75,1395.5,1393.5,1393.5,249
20130301|2013-01-04 00:30,4,1393.5,1397.25,1393,1396,694
20130301|2013-01-04 01:00,4,1395.75,1396,1392,1394,341
20130301|2013-01-04 01:30,4,1394,1396,1393.25,1393.25,165
20130301|2013-01-04 02:00,4,1393.5,1394.75,1393,1393.5,119
20130301|2013-01-04 02:30,4,1393.25,1393.25,1392.25,1392.5,219
20130301|2013-01-04 03:00,4,1392.5,1392.75,1390,1391.75,297
20130301|2013-01-04 03:30,4,1392.25,1392.5,1390.5,1390.75,287
20130301|2013-01-04 04:00,4,1391,1391.25,1389.5,1391,199
20130301|2013-01-04 04:30,4,1391,1394,1390,1390.25,405
20130301|2013-01-04 05:00,4,1390,1392,1389.25,1389.75,310
20130301|2013-01-04 05:30,4,1390,1390.25,1388,1389.25,476
20130301|2013-01-04 06:00,4,1389,1389.5,1386.25,1387.5,657
20130301|2013-01-04 06:30,4,1388,1389.25,1387.5,1387.75,221
20130301|2013-01-04 07:00,4,1387.5,1393,1386.75,1392.5,672
20130301|2013-01-04 07:30,4,1392.25,1393.25,1387,1388.75,1006
20130301|2013-01-04 08:00,4,1388.25,1389.5,1382.25,1383.5,3171
20130301|2013-01-04 08:30,4,1383.25,1384.25,1370.5,1376,5937
20130301|2013-01-04 09:00,4,1375.5,1376.75,1372.5,1374,2594
20130301|2013-01-04 09:30,4,1374,1376,1364.25,1366.25,15792
20130301|2013-01-04 10:00,4,1366.5,1367.75,1361,1361.5,8821
20130301|2013-01-04 10:30,4,1361.5,1363.25,1356,1361.75,10316
20130301|2013-01-04 11:00,4,1361.5,1364.25,1360.5,1362.5,3604
20130301|2013-01-04 11:30,4,1362.25,1367,1359,1366.25,5849
20130301|2013-01-04 12:00,4,1366.25,1366.75,1363.75,1366,2618
20130301|2013-01-04 12:30,4,1366.25,1371.5,1365.5,1370.75,4234
20130301|2013-01-04 13:00,4,1370.75,1373,1368.5,1371.25,3015
20130301|2013-01-04 13:30,4,1371.25,1374.5,1365,1365.5,6594
20130301|2013-01-06 17:00,7,1367,1367.5,1357,1360.5,2121
20130301|2013-01-06 17:30,7,1360.5,1365,1360.5,1363,433
20130301|2013-01-06 18:00,7,1363.5,1369.5,1363,1365.75,666
20130301|2013-01-06 18:30,7,1365.75,1368.25,1360.5,1367.25,739
20130301|2013-01-06 19:00,7,1368,1380.75,1367.5,1380,4183
20130301|2013-01-06 19:30,7,1380,1386,1378.5,1379.25,3215
20130301|2013-01-06 20:00,7,1379.5,1383.75,1379.25,1382.5,1067
20130301|2013-01-06 20:30,7,1382.25,1382.75,1379.5,1380.75,462
20130301|2013-01-06 21:00,7,1380.75,1381.25,1378.75,1379,449
20130301|2013-01-06 21:30,7,1378.75,1379.5,1378,1378.25,263
20130301|2013-01-06 22:00,7,1378.25,1379.5,1378,1378.75,132
20130301|2013-01-06 22:30,7,1378.75,1379,1377.75,1378.25,94
20130301|2013-01-06 23:00,7,1378.5,1380.5,1378,1379.25,151
20130301|2013-01-06 23:30,7,1379.25,1381,1376.75,1376.75,420
20130301|2013-01-07 00:00,7,1376.75,1382,1376.75,1381.25,576
20130301|2013-01-07 00:30,7,1381,1382.75,1379,1381.75,854
20130301|2013-01-07 01:00,7,1381.25,1381.75,1381.25,1381.75,142
20130301|2013-01-07 01:30,7,1381.75,1382,1378.75,1379.25,327
20130301|2013-01-07 02:00,7,1379.25,1381.5,1377.75,1379.5,608
20130301|2013-01-07 02:30,7,1380,1381,1372.5,1372.5,717
20130301|2013-01-07 03:00,7,1372.5,1377.5,1372,1376,1022
20130301|2013-01-07 03:30,7,1376,1376.5,1375,1375.5,187
20130301|2013-01-07 04:00,7,1375.5,1376.5,1374.25,1375.25,343
20130301|2013-01-07 04:30,7,1375,1375.5,1374,1374.25,107
20130301|2013-01-07 05:00,7,1374.5,1375,1374.25,1374.75,54
20130301|2013-01-07 05:30,7,1375,1376,1374.75,1375.5,171
20130301|2013-01-07 06:00,7,1375.5,1376.5,1375,1376.5,104
20130301|2013-01-07 06:30,7,1376.5,1376.5,1374.75,1375,209
20130301|2013-01-07 07:00,7,1375,1376,1374.75,1375.5,209
20130301|2013-01-07 07:30,7,1375.75,1378.75,1375.25,1375.25,703
20130301|2013-01-07 08:00,7,1375.25,1380.5,1375.25,1380,1433
20130301|2013-01-07 08:30,7,1380.25,1383,1379.75,1381.75,2325
20130301|2013-01-07 09:00,7,1381.75,1382,1375.5,1376.75,2003
20130301|2013-01-07 09:30,7,1376.5,1379.75,1373.75,1377,7560
20130301|2013-01-07 10:00,7,1376.75,1377,1366.25,1371,9323
20130301|2013-01-07 10:30,7,1371,1372.5,1368.5,1370.75,2360
20130301|2013-01-07 11:00,7,1370.5,1374,1368.5,1373,3014
20130301|2013-01-07 11:30,7,1373,1379.5,1372,1378,4385
20130301|2013-01-07 12:00,7,1378,1380.75,1376.5,1377.5,3433
20130301|2013-01-07 12:30,7,1377.25,1387.5,1377,1385.5,7482
20130301|2013-01-07 13:00,7,1385.75,1387.25,1382,1383.5,2966
20130301|2013-01-07 13:30,7,1383.25,1389.5,1383.25,1388.25,8077
20130301|2013-01-07 17:00,8,1388,1391.25,1387,1390.75,836
20130301|2013-01-07 17:30,8,1390.75,1392.5,1390,1390.75,300
20130301|2013-01-07 18:00,8,1390.25,1392.5,1390.25,1391,154
20130301|2013-01-07 18:30,8,1391,1391,1388.25,1390.75,293
20130301|2013-01-07 19:00,8,1390.5,1392.25,1384.25,1385.25,1191
20130301|2013-01-07 19:30,8,1384.5,1387.75,1384.25,1386,287
20130301|2013-01-07 20:00,8,1386,1388.5,1385.5,1388.25,255
20130301|2013-01-07 20:30,8,1388,1388.75,1384.75,1388.5,451
20130301|2013-01-07 21:00,8,1388,1392,1388,1388.75,529
20130301|2013-01-07 21:30,8,1388.5,1388.5,1387,1387.5,110
20130301|2013-01-07 22:00,8,1388,1388,1385.75,1387.75,111
20130301|2013-01-07 22:30,8,1387.5,1389,1385.75,1387.75,390
20130301|2013-01-07 23:00,8,1388,1388,1386.5,1388,96
20130301|2013-01-07 23:30,8,1388,1389,1387,1388,115
20130301|2013-01-08 00:00,8,1388.25,1389.75,1387.5,1387.5,93
20130301|2013-01-08 00:30,8,1387.5,1391,1387.5,1388,452
20130301|2013-01-08 01:00,8,1387.75,1388,1386,1386.25,95
20130301|2013-01-08 01:30,8,1386.25,1387,1384.5,1387,169
20130301|2013-01-08 02:00,8,1386.75,1388,1386.5,1387,75
20130301|2013-01-08 02:30,8,1387.25,1387.25,1384.25,1384.5,234
20130301|2013-01-08 03:00,8,1384.5,1384.5,1380.75,1381.75,668
20130301|2013-01-08 03:30,8,1381.5,1383.25,1381.25,1382.5,257
20130301|2013-01-08 04:00,8,1382.75,1383.25,1381,1382.5,190
20130301|2013-01-08 04:30,8,1382.25,1384.5,1382.25,1384.25,321
20130301|2013-01-08 05:00,8,1384.25,1386.25,1383,1386.25,162
20130301|2013-01-08 05:30,8,1386.5,1386.75,1385.5,1386,203
20130301|2013-01-08 06:00,8,1386,1388.5,1384.75,1388,681
20130301|2013-01-08 06:30,8,1388,1388,1383.75,1386.75,386
20130301|2013-01-08 07:00,8,1386.5,1389.25,1386.5,1388.25,703
20130301|2013-01-08 07:30,8,1388.5,1392,1388,1391.25,2713
20130301|2013-01-08 08:00,8,1391.75,1392,1390.25,1390.5,1237
20130301|2013-01-08 08:30,8,1390.5,1391,1388,1388.75,1339
20130301|2013-01-08 09:00,8,1388.75,1389.25,1385,1385.75,2834
20130301|2013-01-08 09:30,8,1385.5,1390,1383.25,1388.25,10083
20130301|2013-01-08 10:00,8,1388.25,1389.5,1386,1388.5,3905
20130301|2013-01-08 10:30,8,1388.5,1390.75,1382.25,1384,5349
20130301|2013-01-08 11:00,8,1384,1385,1376.5,1377.75,7941
20130301|2013-01-08 11:30,8,1377.5,1388.75,1377.25,1387.75,9799
20130301|2013-01-08 12:00,8,1388,1393.25,1386.5,1392,7208
20130301|2013-01-08 12:30,8,1392,1393.75,1389.75,1390.5,2999
20130301|2013-01-08 13:00,8,1390.5,1392,1387.25,1387.75,2277
20130301|2013-01-08 13:30,8,1387.75,1390,1385,1386.75,11562
20130301|2013-01-08 17:00,9,1385.25,1387.75,1384.75,1386,586
20130301|2013-01-08 17:30,9,1386,1386.5,1383,1384.5,184
20130301|2013-01-08 18:00,9,1384.25,1386.5,1384,1386.5,163
20130301|2013-01-08 18:30,9,1386.25,1387,1384.75,1386.25,289
20130301|2013-01-08 19:00,9,1386,1389.25,1385.75,1388.75,1150
20130301|2013-01-08 19:30,9,1388.5,1391,1388,1389,623
20130301|2013-01-08 20:00,9,1388.75,1391.75,1388.75,1390.25,224
20130301|2013-01-08 20:30,9,1390.5,1391.75,1390,1390.75,449
20130301|2013-01-08 21:00,9,1390.75,1392,1390,1390.25,273
20130301|2013-01-08 21:30,9,1390.25,1390.75,1389.25,1389.75,68
20130301|2013-01-08 22:00,9,1389.75,1389.75,1388.25,1388.5,189
20130301|2013-01-08 22:30,9,1388.25,1388.25,1386.25,1387,196
20130301|2013-01-08 23:00,9,1387,1388.75,1387,1388.5,199
20130301|2013-01-08 23:30,9,1389,1390.5,1385,1386.5,465
20130301|2013-01-09 00:00,9,1386,1386.5,1383.5,1385.25,376
20130301|2013-01-09 00:30,9,1385.25,1385.25,1381,1381.25,823
20130301|2013-01-09 01:00,9,1381.5,1383,1381,1382.75,271
20130301|2013-01-09 01:30,9,1382.75,1382.75,1382,1382,58
20130301|2013-01-09 02:00,9,1382,1385,1381.5,1384.5,92
20130301|2013-01-09 02:30,9,1384.25,1386,1384.25,1385.75,180
20130301|2013-01-09 03:00,9,1385.5,1386.5,1384.75,1384.75,451
20130301|2013-01-09 03:30,9,1384.5,1385,1383.5,1385,228
20130301|2013-01-09 04:00,9,1384.25,1384.25,1383,1384.25,141
20130301|2013-01-09 04:30,9,1383.75,1386.25,1383.75,1385.25,171
20130301|2013-01-09 05:00,9,1385,1388,1385,1387.5,136
20130301|2013-01-09 05:30,9,1387.75,1388,1387,1387.75,105
20130301|2013-01-09 06:00,9,1387.5,1388,1386.25,1387.5,113
20130301|2013-01-09 06:30,9,1387.5,1389.25,1387.25,1388.75,270
20130301|2013-01-09 07:00,9,1389.25,1391,1388,1388,798
20130301|2013-01-09 07:30,9,1388,1389,1387,1387,430
20130301|2013-01-09 08:00,9,1387.25,1390,1386.75,1389.5,647
20130301|2013-01-09 08:30,9,1389.5,1389.75,1385.25,1388.5,1662
20130301|2013-01-09 09:00,9,1388.75,1393,1388.75,1391.25,3163
20130301|2013-01-09 09:30,9,1391.5,1392,1383.25,1385.25,8100
20130301|2013-01-09 10:00,9,1385.25,1385.25,1380.25,1382.5,4041
20130301|2013-01-09 10:30,9,1382.25,1387.5,1381,1387,4090
20130301|2013-01-09 11:00,9,1387.25,1387.25,1384.25,1386.25,2445
20130301|2013-01-09 11:30,9,1386,1387,1384.5,1385.25,1533
20130301|2013-01-09 12:00,9,1385.5,1386,1383.5,1384.75,1903
20130301|2013-01-09 12:30,9,1384.5,1386,1383.25,1384,2141
20130301|2013-01-09 13:00,9,1384.25,1387.75,1384.25,1386.5,1526
20130301|2013-01-09 13:30,9,1386.5,1387.5,1382.75,1386.25,10544
20130301|2013-01-09 17:00,10,1385.5,1387.75,1385,1387.5,534
20130301|2013-01-09 17:30,10,1387.5,1388,1386.75,1387.25,122
20130301|2013-01-09 18:00,10,1387,1387.5,1386.75,1386.75,19
20130301|2013-01-09 18:30,10,1386.75,1387.25,1386.5,1386.75,55
20130301|2013-01-09 19:00,10,1386.75,1388.75,1386.25,1388.25,412
20130301|2013-01-09 19:30,10,1388,1388.5,1386,1387,230
20130301|2013-01-09 20:00,10,1387.25,1389.25,1387.25,1388.75,153
20130301|2013-01-09 20:30,10,1388.75,1388.75,1386.5,1387,231
20130301|2013-01-09 21:00,10,1387.5,1389,1387.5,1388.5,126
20130301|2013-01-09 21:30,10,1388.5,1388.75,1388,1388.5,64
20130301|2013-01-09 22:00,10,1388,1388,1386,1386.5,71
20130301|2013-01-09 22:30,10,1386.5,1386.5,1383,1385.75,238
20130301|2013-01-09 23:00,10,1385.75,1386.75,1385,1386.75,103
20130301|2013-01-09 23:30,10,1386.75,1386.75,1381.25,1381.75,836
20130301|2013-01-10 00:00,10,1381.5,1381.75,1378.5,1379,1089
20130301|2013-01-10 00:30,10,1378.75,1383.25,1378.5,1382.75,375
20130301|2013-01-10 01:00,10,1383,1384,1382.75,1383.5,108
20130301|2013-01-10 01:30,10,1383.5,1384.75,1383.5,1384.75,65
20130301|2013-01-10 02:00,10,1384.75,1386,1383,1383,211
20130301|2013-01-10 02:30,10,1383.25,1384.25,1382.25,1382.5,97
20130301|2013-01-10 03:00,10,1382.5,1383.75,1382,1383.75,240
20130301|2013-01-10 03:30,10,1383.75,1384.5,1382.25,1383.25,303
20130301|2013-01-10 04:00,10,1383.25,1385.25,1382.5,1385.25,226
20130301|2013-01-10 04:30,10,1385.25,1387,1385.25,1385.75,303
20130301|2013-01-10 05:00,10,1385.75,1386,1384.5,1385.25,212
20130301|2013-01-10 05:30,10,1385.5,1387.25,1385.5,1387.25,163
20130301|2013-01-10 06:00,10,1387.25,1387.25,1383.25,1383.25,136
20130301|2013-01-10 06:30,10,1383.25,1385.75,1383.25,1383.5,262
20130301|2013-01-10 07:00,10,1383.5,1385,1382.75,1383.75,420
20130301|2013-01-10 07:30,10,1383.75,1386,1382.5,1385.5,895
20130301|2013-01-10 08:00,10,1385.75,1389,1385.25,1388.25,2126
20130301|2013-01-10 08:30,10,1388.25,1389.75,1388,1389,1346
20130301|2013-01-10 09:00,10,1389,1390.5,1388.5,1389.25,1766
20130301|2013-01-10 09:30,10,1389.25,1394.75,1382,1383.5,13829
20130301|2013-01-10 10:00,10,1383.5,1386,1382.75,1384.75,3309
20130301|2013-01-10 10:30,10,1384.75,1385.5,1383,1384.5,1534
20130301|2013-01-10 11:00,10,1384.5,1385,1380.5,1381.75,3540
20130301|2013-01-10 11:30,10,1382,1385.25,1381.25,1383.25,2585
20130301|2013-01-10 12:00,10,1383.25,1383.75,1382,1383,1064
20130301|2013-01-10 12:30,10,1382.5,1387,1381.25,1385.5,2863
20130301|2013-01-10 13:00,10,1385.25,1386.25,1383.25,1383.5,1975
20130301|2013-01-10 13:30,10,1383.5,1386,1376.25,1377.75,11976
20130301|2013-01-10 17:00,11,1378,1378.5,1373,1375.5,1434
20130301|2013-01-10 17:30,11,1375.25,1376.75,1373.25,1376.25,544
20130301|2013-01-10 18:00,11,1376.25,1377.75,1375.75,1377.75,234
20130301|2013-01-10 18:30,11,1377.5,1379,1376.75,1378.75,247
20130301|2013-01-10 19:00,11,1378.75,1379.25,1375,1375.75,811
20130301|2013-01-10 19:30,11,1376,1377.75,1375.75,1377.5,219
20130301|2013-01-10 20:00,11,1377.25,1377.5,1375,1375.75,214
20130301|2013-01-10 20:30,11,1375.75,1375.75,1373,1375.25,901
20130301|2013-01-10 21:00,11,1374.75,1376.5,1373,1376.25,351
20130301|2013-01-10 21:30,11,1376.25,1376.25,1373,1374.5,186
20130301|2013-01-10 22:00,11,1374.75,1376.25,1373.5,1376.25,298
20130301|2013-01-10 22:30,11,1376.25,1376.25,1373.75,1375,279
20130301|2013-01-10 23:00,11,1374.75,1376,1374.25,1376,129
20130301|2013-01-10 23:30,11,1375.75,1376,1374.25,1375.25,149
20130301|2013-01-11 00:00,11,1375.25,1376,1375,1375.75,997
20130301|2013-01-11 00:30,11,1376,1377.5,1373.25,1373.5,550
20130301|2013-01-11 01:00,11,1373.25,1373.75,1368.25,1370,1364
20130301|2013-01-11 01:30,11,1370.5,1371,1368.5,1368.5,340
20130301|2013-01-11 02:00,11,1368.5,1368.5,1358.25,1361,3230
20130301|2013-01-11 02:30,11,1361,1364.25,1360,1363.75,892
20130301|2013-01-11 03:00,11,1363.5,1366.5,1363,1365.5,382
20130301|2013-01-11 03:30,11,1366.25,1369.25,1365.25,1367,570
20130301|2013-01-11 04:00,11,1366.5,1368.5,1365.75,1366,242
20130301|2013-01-11 04:30,11,1366.25,1367,1363.75,1366.5,354
20130301|2013-01-11 05:00,11,1366.5,1368,1365.5,1365.5,209
20130301|2013-01-11 05:30,11,1366,1368,1364.5,1367.75,396
20130301|2013-01-11 06:00,11,1367.25,1368.5,1366.5,1367.25,380
20130301|2013-01-11 06:30,11,1367.25,1371.5,1367,1370.5,782
20130301|2013-01-11 07:00,11,1370.75,1373,1369.25,1370.5,865
20130301|2013-01-11 07:30,11,1370.25,1372.25,1369.75,1369.75,618
20130301|2013-01-11 08:00,11,1370.25,1370.25,1364,1366.25,1575
20130301|2013-01-11 08:30,11,1366.75,1366.75,1363.25,1363.75,1511
20130301|2013-01-11 09:00,11,1363.75,1368.75,1363.25,1368,2313
20130301|2013-01-11 09:30,11,1368.25,1369,1360.25,1361.25,10400
20130301|2013-01-11 10:00,11,1361.25,1371,1354,1362.5,15414
20130301|2013-01-11 10:30,11,1362.75,1365.75,1361.75,1362.75,4006
20130301|2013-01-11 11:00,11,1362.75,1381.75,1351.5,1362.25,32754
20130301|2013-01-11 11:30,11,1362.25,1379,1362,1373.75,15435
20130301|2013-01-11 12:00,11,1374,1378.75,1372,1373.5,4494
20130301|2013-01-11 12:30,11,1373.5,1373.5,1364.5,1370,5312
20130301|2013-01-11 13:00,11,1370.25,1372.25,1368,1370,2059
20130301|2013-01-11 13:30,11,1370,1376.5,1367,1375.5,13948
20130301|2013-01-13 17:00,14,1377,1385,1376.5,1382.75,2112
20130301|2013-01-13 17:30,14,1382.75,1387.25,1382,1386,767
20130301|2013-01-13 18:00,14,1386.5,1387.5,1384.75,1386.5,449
20130301|2013-01-13 18:30,14,1386.5,1388.75,1385,1387.5,608
20130301|2013-01-13 19:00,14,1387.5,1396,1387.5,1391.5,3899
20130301|2013-01-13 19:30,14,1391.25,1394.5,1390.5,1393,967
20130301|2013-01-13 20:00,14,1392.75,1393.5,1391.5,1392.5,369
20130301|2013-01-13 20:30,14,1392.5,1393.75,1392,1392,275
20130301|2013-01-13 21:00,14,1392.5,1392.75,1390.25,1391.75,717
20130301|2013-01-13 21:30,14,1391.75,1391.75,1390.25,1390.5,101
20130301|2013-01-13 22:00,14,1390.75,1391,1390.25,1390.75,35
20130301|2013-01-13 22:30,14,1391,1391,1390.5,1391,79
20130301|2013-01-13 23:00,14,1391,1392,1390.5,1392,83
20130301|2013-01-13 23:30,14,1392,1393.5,1391.5,1392.75,806
20130301|2013-01-14 00:00,14,1392.75,1393.5,1390.5,1393,647
20130301|2013-01-14 00:30,14,1393,1396,1391.25,1395.75,1386
20130301|2013-01-14 01:00,14,1395.5,1396,1394,1394,301
20130301|2013-01-14 01:30,14,1394.5,1395,1392,1393.75,298
20130301|2013-01-14 02:00,14,1394,1394.25,1392.75,1393.25,150
20130301|2013-01-14 02:30,14,1392.75,1393.25,1392,1392.5,178
20130301|2013-01-14 03:00,14,1392.25,1395.75,1392.25,1395,466
20130301|2013-01-14 03:30,14,1395,1395.25,1393,1393.75,218
20130301|2013-01-14 04:00,14,1393.75,1394.25,1392,1393.25,259
20130301|2013-01-14 04:30,14,1393.25,1393.25,1389.75,1389.75,800
20130301|2013-01-14 05:00,14,1390.25,1392.5,1389.75,1392.5,310
20130301|2013-01-14 05:30,14,1392.25,1392.25,1390.25,1392,165
20130301|2013-01-14 06:00,14,1392,1393.75,1391.75,1393.5,272
20130301|2013-01-14 06:30,14,1393.5,1394.75,1392.75,1393.25,544
20130301|2013-01-14 07:00,14,1393.75,1394.75,1392.25,1393.5,482
20130301|2013-01-14 07:30,14,1393.5,1394.25,1391,1392,1108
20130301|2013-01-14 08:00,14,1392,1393.5,1390.75,1392.25,1419
20130301|2013-01-14 08:30,14,1392.5,1400,1391.75,1400,6079
20130301|2013-01-14 09:00,14,1399.75,1404,1398.5,1400,5673
20130301|2013-01-14 09:30,14,1400,1414,1398.25,1413.75,28489
20130301|2013-01-14 10:00,14,1413.5,1413.75,1408,1412.25,9858
20130301|2013-01-14 10:30,14,1412,1417,1411,1414,8711
20130301|2013-01-14 11:00,14,1414.25,1416.75,1411.5,1415.5,6487
20130301|2013-01-14 11:30,14,1415.5,1419.5,1413.75,1417.5,6026
20130301|2013-01-14 12:00,14,1417.5,1423,1417.25,1421.25,6741
20130301|2013-01-14 12:30,14,1421.25,1421.25,1418.5,1419.5,4326
20130301|2013-01-14 13:00,14,1419.5,1420,1416.25,1416.75,3690
20130301|2013-01-14 13:30,14,1416.5,1419,1414.5,1419,14802
20130301|2013-01-14 17:00,15,1416.75,1417,1414,1415,808
20130301|2013-01-14 17:30,15,1415,1418,1415,1417.75,392
20130301|2013-01-14 18:00,15,1417.75,1421,1417.5,1420,622
20130301|2013-01-14 18:30,15,1419.75,1420.5,1416,1416.5,318
20130301|2013-01-14 19:00,15,1416.25,1420.75,1412.25,1414.5,1750
20130301|2013-01-14 19:30,15,1414.75,1416.5,1413.5,1413.75,678
20130301|2013-01-14 20:00,15,1414.25,1417,1413.75,1417,391
20130301|2013-01-14 20:30,15,1416.75,1417,1416,1416,213
20130301|2013-01-14 21:00,15,1416.25,1416.25,1415,1415.25,195
20130301|2013-01-14 21:30,15,1415.25,1417,1415.25,1416.5,156
20130301|2013-01-14 22:00,15,1416.5,1417.75,1416.5,1417.5,104
20130301|2013-01-14 22:30,15,1417.5,1417.75,1416.5,1416.75,62
20130301|2013-01-14 23:00,15,1417.25,1417.75,1416.5,1417.5,84
20130301|2013-01-14 23:30,15,1417.25,1417.5,1411.25,1411.25,1075
20130301|2013-01-15 00:00,15,1411,1413,1409.25,1412.25,1404
20130301|2013-01-15 00:30,15,1411.75,1412.25,1409.25,1410.25,347
20130301|2013-01-15 01:00,15,1410.25,1413.25,1410,1412.75,143
20130301|2013-01-15 01:30,15,1412.75,1413,1410.5,1411,302
20130301|2013-01-15 02:00,15,1410.75,1411,1408,1409.75,936
20130301|2013-01-15 02:30,15,1410,1410.25,1409,1410.25,324
20130301|2013-01-15 03:00,15,1410.25,1410.5,1410,1410.5,148
20130301|2013-01-15 03:30,15,1410.5,1411,1410,1410.75,187
20130301|2013-01-15 04:00,15,1410.5,1410.75,1409.25,1410.25,302
20130301|2013-01-15 04:30,15,1409.75,1411,1408,1408.5,409
20130301|2013-01-15 05:00,15,1408.5,1413.5,1408,1413.25,549
20130301|2013-01-15 05:30,15,1413.25,1436.25,1413,1431.25,5754
20130301|2013-01-15 06:00,15,1431.75,1432.5,1424.5,1428.25,1898
20130301|2013-01-15 06:30,15,1428,1430.5,1425.75,1430.25,877
20130301|2013-01-15 07:00,15,1430,1434.25,1428.75,1430.25,1925
20130301|2013-01-15 07:30,15,1430.25,1432,1427.75,1428,1402
20130301|2013-01-15 08:00,15,1428,1428.75,1422.25,1423.5,2361
20130301|2013-01-15 08:30,15,1423.5,1429,1422.5,1427.75,2285
20130301|2013-01-15 09:00,15,1428,1429,1424.75,1425.75,2038
20130301|2013-01-15 09:30,15,1425.5,1425.75,1417.25,1422.5,13967
20130301|2013-01-15 10:00,15,1422.5,1424.25,1419.5,1422,5117
20130301|2013-01-15 10:30,15,1422,1423,1419.5,1420.5,3729
20130301|2013-01-15 11:00,15,1420.75,1421.75,1412.75,1420.75,10468
20130301|2013-01-15 11:30,15,1420.75,1422.25,1416.25,1417.25,3198
20130301|2013-01-15 12:00,15,1417.25,1417.5,1414.25,1414.5,2318
20130301|2013-01-15 12:30,15,1414.5,1417.5,1413,1415,2931
20130301|2013-01-15 13:00,15,1414.75,1416.5,1413.75,1413.75,1606
20130301|2013-01-15 13:30,15,1413.5,1416.5,1411.25,1414.25,6391
20130301|2013-01-15 17:00,16,1413,1414.25,1412.25,1413.25,264
20130301|2013-01-15 17:30,16,1413.25,1416.25,1412.75,1416,186
20130301|2013-01-15 18:00,16,1416,1417,1414.75,1415.75,242
20130301|2013-01-15 18:30,16,1415.75,1418,1415.75,1416.5,314
20130301|2013-01-15 19:00,16,1416.25,1419.5,1414.5,1417.75,983
20130301|2013-01-15 19:30,16,1417.5,1418.25,1414.75,1415,249
20130301|2013-01-15 20:00,16,1415,1419,1414.5,1418.5,319
20130301|2013-01-15 20:30,16,1418.25,1420.75,1417.5,1420.5,506
20130301|2013-01-15 21:00,16,1420.25,1421,1416.5,1417.75,484
20130301|2013-01-15 21:30,16,1418,1419,1418,1419,35
20130301|2013-01-15 22:00,16,1419,1420,1419,1419.5,57
20130301|2013-01-15 22:30,16,1419.75,1420,1419.25,1419.25,61
20130301|2013-01-15 23:00,16,1419.5,1419.75,1417.5,1417.5,48
20130301|2013-01-15 23:30,16,1417.5,1418.5,1414.5,1415.25,581
20130301|2013-01-16 00:00,16,1415.25,1420,1415.25,1419,273
20130301|2013-01-16 00:30,16,1418.75,1423.75,1418.5,1422.75,787
20130301|2013-01-16 01:00,16,1422.75,1423,1421.75,1422,90
20130301|2013-01-16 01:30,16,1422,1423,1422,1422.5,190
20130301|2013-01-16 02:00,16,1422.25,1424.75,1422,1424.25,371
20130301|2013-01-16 02:30,16,1424,1424,1422,1422.25,247
20130301|2013-01-16 03:00,16,1422.25,1422.5,1420.5,1421,145
20130301|2013-01-16 03:30,16,1421,1421.25,1419.75,1420.75,129
20130301|2013-01-16 04:00,16,1420.5,1422.25,1419.75,1422,157
20130301|2013-01-16 04:30,16,1422,1422.75,1420.75,1421.25,406
20130301|2013-01-16 05:00,16,1421.5,1424.75,1420.5,1422.75,849
20130301|2013-01-16 05:30,16,1423,1424.75,1422.25,1423.25,272
20130301|2013-01-16 06:00,16,1423.25,1424.5,1423.25,1423.5,322
20130301|2013-01-16 06:30,16,1423.75,1424.75,1422.5,1422.75,382
20130301|2013-01-16 07:00,16,1422.75,1423.5,1421,1421.25,566
20130301|2013-01-16 07:30,16,1421.75,1427.75,1420.25,1425.5,2583
20130301|2013-01-16 08:00,16,1425.25,1429.25,1425.25,1428.25,2941
20130301|2013-01-16 08:30,16,1428.25,1429.5,1427.5,1428.25,1520
20130301|2013-01-16 09:00,16,1428.5,1432.5,1428.5,1431.75,5004
20130301|2013-01-16 09:30,16,1431.75,1434.25,1427,1428,15518
20130301|2013-01-16 10:00,16,1428,1430.75,1426,1427.25,5458
20130301|2013-01-16 10:30,16,1427,1427.5,1423.25,1425,6319
20130301|2013-01-16 11:00,16,1425,1428.75,1424.5,1427,2939
20130301|2013-01-16 11:30,16,1427,1430.5,1425.5,1428.5,3399
20130301|2013-01-16 12:00,16,1429,1432,1428.25,1430.5,2492
20130301|2013-01-16 12:30,16,1430.5,1434.75,1429.25,1433.25,3690
20130301|2013-01-16 13:00,16,1433.5,1434.75,1431.75,1434.25,2564
20130301|2013-01-16 13:30,16,1434.25,1439,1431.25,1439,8902
20130301|2013-01-16 17:00,17,1436,1437.75,1435.5,1437.5,1046
20130301|2013-01-16 17:30,17,1437.25,1439.5,1437.25,1439,441
20130301|2013-01-16 18:00,17,1439,1439,1438,1439,226
20130301|2013-01-16 18:30,17,1439,1441.5,1438,1439,783
20130301|2013-01-16 19:00,17,1438.5,1439,1436,1436.75,1185
20130301|2013-01-16 19:30,17,1437,1437,1433.75,1436.75,745
20130301|2013-01-16 20:00,17,1436.5,1439.5,1436.5,1438.5,815
20130301|2013-01-16 20:30,17,1438.5,1438.5,1437,1437.75,220
20130301|2013-01-16 21:00,17,1437.75,1437.75,1431,1432.75,1485
20130301|2013-01-16 21:30,17,1432.5,1433.75,1430.75,1433.5,446
20130301|2013-01-16 22:00,17,1433.5,1433.5,1430,1431.75,671
20130301|2013-01-16 22:30,17,1432,1432.25,1431,1432.25,45
20130301|2013-01-16 23:00,17,1432.25,1432.75,1431,1432.25,163
20130301|2013-01-16 23:30,17,1432,1435.5,1431.25,1432,654
20130301|2013-01-17 00:00,17,1431.75,1434,1431,1431.25,472
20130301|2013-01-17 00:30,17,1431,1431,1426.25,1427.25,1244
20130301|2013-01-17 01:00,17,1427,1428,1426,1427.75,264
20130301|2013-01-17 01:30,17,1427.75,1429.5,1427,1429.5,213
20130301|2013-01-17 02:00,17,1429,1431.25,1428.5,1429.25,344
20130301|2013-01-17 02:30,17,1429.25,1430.75,1428.75,1428.75,129
20130301|2013-01-17 03:00,17,1429,1430.5,1428,1430.5,199
20130301|2013-01-17 03:30,17,1430.25,1430.25,1428.25,1428.25,185
20130301|2013-01-17 04:00,17,1428.5,1429.5,1428.5,1429.5,64
20130301|2013-01-17 04:30,17,1429.75,1431.5,1428.5,1431.25,559
20130301|2013-01-17 05:00,17,1431.25,1435,1430.75,1433.75,985
20130301|2013-01-17 05:30,17,1433.75,1434,1430.5,1430.5,273
20130301|2013-01-17 06:00,17,1430.75,1432.75,1429.25,1431.5,635
20130301|2013-01-17 06:30,17,1431.5,1433,1431,1431.5,437
20130301|2013-01-17 07:00,17,1431,1434.5,1431,1434.25,510
20130301|2013-01-17 07:30,17,1434.25,1448,1433.75,1443.5,8504
20130301|2013-01-17 08:00,17,1443.5,1444.5,1438.75,1440,3232
20130301|2013-01-17 08:30,17,1440.25,1444.5,1440,1441,2148
20130301|2013-01-17 09:00,17,1440.75,1441,1438.25,1439.5,2329
20130301|2013-01-17 09:30,17,1439.5,1441,1432.5,1437.5,12223
20130301|2013-01-17 10:00,17,1437.25,1440.75,1437.25,1440,4651
20130301|2013-01-17 10:30,17,1440,1440.5,1425,1425.75,10470
20130301|2013-01-17 11:00,17,1425.5,1427.75,1422.25,1425.75,7704
20130301|2013-01-17 11:30,17,1425.5,1430.5,1424.5,1427.5,5679
20130301|2013-01-17 12:00,17,1427.75,1430.5,1427.5,1429,2959
20130301|2013-01-17 12:30,17,1429,1429.75,1428.25,1428.25,2012
20130301|2013-01-17 13:00,17,1428.5,1431.25,1428.25,1431.25,1589
20130301|2013-01-17 13:30,17,1430.75,1431.75,1426.25,1431.5,6056
20130301|2013-01-17 17:00,18,1431,1436.75,1430,1436.75,1262
20130301|2013-01-17 17:30,18,1436.75,1437.75,1433.75,1437,600
20130301|2013-01-17 18:00,18,1437,1437.25,1434.5,1435.5,266
20130301|2013-01-17 18:30,18,1435.25,1435.5,1433.75,1435,202
20130301|2013-01-17 19:00,18,1434.75,1435,1429.5,1432,964
20130301|2013-01-17 19:30,18,1432,1432,1429.25,1431.25,493
20130301|2013-01-17 20:00,18,1431.25,1433.25,1431.25,1432,134
20130301|2013-01-17 20:30,18,1432.5,1434.75,1432,1433.5,217
20130301|2013-01-17 21:00,18,1433.25,1436.75,1432,1435.75,465
20130301|2013-01-17 21:30,18,1435.25,1435.75,1435,1435.75,45
20130301|2013-01-17 22:00,18,1435.75,1436.75,1433.75,1435,459
20130301|2013-01-17 22:30,18,1435.25,1435.5,1433.5,1433.5,91
20130301|2013-01-17 23:00,18,1434,1435.25,1433.5,1435.25,95
20130301|2013-01-17 23:30,18,1435.5,1437,1434.5,1436.75,381
20130301|2013-01-18 00:00,18,1436.75,1437,1434,1434.5,251
20130301|2013-01-18 00:30,18,1434,1434.75,1431,1434,667
20130301|2013-01-18 01:00,18,1434.25,1435.25,1433.5,1435.25,122
20130301|2013-01-18 01:30,18,1435,1435.75,1434.5,1435.5,96
20130301|2013-01-18 02:00,18,1435.5,1436.5,1434.25,1436,121
20130301|2013-01-18 02:30,18,1436.25,1437.5,1433.25,1435.75,633
20130301|2013-01-18 03:00,18,1435.75,1436,1434,1434.25,78
20130301|2013-01-18 03:30,18,1434,1435.25,1433.75,1434.5,120
20130301|2013-01-18 04:00,18,1434,1435.75,1433.75,1435.5,217
20130301|2013-01-18 04:30,18,1435.5,1435.75,1434.75,1435.5,195
20130301|2013-01-18 05:00,18,1435.75,1436.25,1434.5,1434.5,288
20130301|2013-01-18 05:30,18,1434.5,1435.5,1433.75,1434.25,113
20130301|2013-01-18 06:00,18,1434,1437,1433.5,1436.75,486
20130301|2013-01-18 06:30,18,1436.75,1438.5,1434.75,1437.75,929
20130301|2013-01-18 07:00,18,1437.75,1438.25,1433.5,1433.5,770
20130301|2013-01-18 07:30,18,1434,1434,1430.5,1431,1477
20130301|2013-01-18 08:00,18,1431,1431,1426.75,1429,3451
20130301|2013-01-18 08:30,18,1429.25,1429.25,1423.5,1429,3710
20130301|2013-01-18 09:00,18,1428.75,1429,1426.75,1427.75,1352
20130301|2013-01-18 09:30,18,1427.75,1428.75,1421.5,1422.75,7665
20130301|2013-01-18 10:00,18,1422.75,1425,1421.5,1422.25,3985
20130301|2013-01-18 10:30,18,1422.25,1424.5,1421.5,1422.5,3879
20130301|2013-01-18 11:00,18,1422.5,1428.5,1421,1428,4228
20130301|2013-01-18 11:30,18,1428,1429.5,1426.5,1428.25,3152
20130301|2013-01-18 12:00,18,1428.25,1429.75,1426.75,1429,2375
20130301|2013-01-18 12:30,18,1429,1429,1426,1426.5,2735
20130301|2013-01-18 13:00,18,1426.25,1428.75,1426,1428,1337
20130301|2013-01-18 13:30,18,1428.25,1431.75,1426.5,1428.75,7467
20130301|2013-01-21 19:00,22,1440,1447.25,1439.75,1441.25,6507
20130301|2013-01-21 19:30,22,1441,1442,1437.75,1439.25,1927
20130301|2013-01-21 20:00,22,1439.25,1439.75,1436,1438.5,1730
20130301|2013-01-21 20:30,22,1438.5,1441.25,1438.5,1440.75,419
20130301|2013-01-21 21:00,22,1440.75,1442.25,1440,1441.5,310
20130301|2013-01-21 21:30,22,1441.5,1441.75,1440,1441,272
20130301|2013-01-21 22:00,22,1441.25,1441.75,1440.75,1440.75,61
20130301|2013-01-21 22:30,22,1441.25,1441.75,1441.25,1441.5,30
20130301|2013-01-21 23:00,22,1441.75,1442,1441,1441,102
20130301|2013-01-21 23:30,22,1441,1443.25,1440.5,1442.25,537
20130301|2013-01-22 00:00,22,1442.5,1444.25,1441.75,1443.25,209
20130301|2013-01-22 00:30,22,1443.25,1446.5,1443,1446.25,969
20130301|2013-01-22 01:00,22,1446,1446.5,1443,1443.25,402
20130301|2013-01-22 01:30,22,1443,1444,1443,1444,88
20130301|2013-01-22 02:00,22,1444,1447.25,1444,1447,503
20130301|2013-01-22 02:30,22,1447,1448.5,1445.75,1447.25,778
20130301|2013-01-22 03:00,22,1447,1447.75,1444,1444,362
20130301|2013-01-22 03:30,22,1444,1448,1444,1447.75,372
20130301|2013-01-22 04:00,22,1448,1448.25,1446.25,1446.25,353
20130301|2013-01-22 04:30,22,1446.25,1447.75,1445.75,1447.75,498
20130301|2013-01-22 05:00,22,1447.25,1448,1447.25,1447.5,302
20130301|2013-01-22 05:30,22,1447.5,1448.75,1447.5,1448,277
20130301|2013-01-22 06:00,22,1448,1448.75,1447,1447.25,254
20130301|2013-01-22 06:30,22,1447.25,1448,1446.75,1447,299
20130301|2013-01-22 07:00,22,1447.25,1448,1446,1446.75,903
20130301|2013-01-22 07:30,22,1446.5,1447.25,1441.75,1444.25,1537
20130301|2013-01-22 08:00,22,1444.5,1446.5,1444.5,1445.5,910
20130301|2013-01-22 08:30,22,1445.25,1447.25,1445,1446.75,1148
20130301|2013-01-22 09:00,22,1446.75,1447.5,1445.75,1447.25,1798
20130301|2013-01-22 09:30,22,1447,1453.75,1445.5,1448.75,18873
20130301|2013-01-22 10:00,22,1449,1453,1447,1451,7237
20130301|2013-01-22 10:30,22,1451.25,1453,1450.5,1452,4049
20130301|2013-01-22 11:00,22,1451.75,1459.5,1451.75,1458.5,8727
20130301|2013-01-22 11:30,22,1458.75,1460.75,1454.75,1455.5,6096
20130301|2013-01-22 12:00,22,1455.75,1458,1454,1456,3127
20130301|2013-01-22 12:30,22,1455.75,1457.75,1455.5,1457.75,2388
20130301|2013-01-22 13:00,22,1457.5,1457.75,1452,1452,3030
20130301|2013-01-22 13:30,22,1452.25,1454,1450.5,1451.25,7158
20130301|2013-01-22 17:00,23,1449,1450.75,1446.5,1449.75,776
20130301|2013-01-22 17:30,23,1449.75,1450.25,1448.75,1449,177
20130301|2013-01-22 18:00,23,1448.75,1450.25,1448.25,1448.5,324
20130301|2013-01-22 18:30,23,1448.5,1450,1448.25,1449.25,159
20130301|2013-01-22 19:00,23,1449,1453.5,1447.75,1448.75,1233
20130301|2013-01-22 19:30,23,1448.75,1449,1447.5,1447.75,204
20130301|2013-01-22 20:00,23,1447.75,1448.25,1447,1448,306
20130301|2013-01-22 20:30,23,1448,1448.25,1446,1446.75,515
20130301|2013-01-22 21:00,23,1446.75,1448.5,1445.5,1446.75,433
20130301|2013-01-22 21:30,23,1447.25,1448,1447.25,1448,43
20130301|2013-01-22 22:00,23,1448,1449,1446.5,1447.5,356
20130301|2013-01-22 22:30,23,1447.25,1449,1445.5,1448.75,627
20130301|2013-01-22 23:00,23,1448.75,1449.5,1448.25,1449.25,74
20130301|2013-01-22 23:30,23,1448.75,1450.5,1448,1450.25,276
20130301|2013-01-23 00:00,23,1450.25,1452,1450.25,1451.5,266
20130301|2013-01-23 00:30,23,1451.5,1451.5,1450.5,1451,143
20130301|2013-01-23 01:00,23,1451,1451.25,1449,1451,177
20130301|2013-01-23 01:30,23,1451,1452,1451,1452,79
20130301|2013-01-23 02:00,23,1451.5,1453.25,1451.5,1453.25,223
20130301|2013-01-23 02:30,23,1453.25,1455.5,1452.75,1455.5,544
20130301|2013-01-23 03:00,23,1455.25,1456.75,1454.75,1455.5,250
20130301|2013-01-23 03:30,23,1455.5,1456.5,1455.25,1455.25,177
20130301|2013-01-23 04:00,23,1455.25,1456,1455.25,1455.5,194
20130301|2013-01-23 04:30,23,1455.5,1455.75,1453.5,1455,474
20130301|2013-01-23 05:00,23,1455,1455,1453.75,1454.5,306
20130301|2013-01-23 05:30,23,1454.5,1454.5,1452.25,1452.5,233
20130301|2013-01-23 06:00,23,1452.5,1452.75,1451.25,1452.25,410
20130301|2013-01-23 06:30,23,1452.5,1453.75,1452,1452.5,422
20130301|2013-01-23 07:00,23,1452.5,1452.5,1450.5,1451,735
20130301|2013-01-23 07:30,23,1451,1451,1443,1445.5,2448
20130301|2013-01-23 08:00,23,1445.25,1447,1444.25,1445.5,1373
20130301|2013-01-23 08:30,23,1445.25,1449.25,1444.5,1447.5,2130
20130301|2013-01-23 09:00,23,1447.5,1453.5,1446.5,1451.25,3212
20130301|2013-01-23 09:30,23,1451.25,1458,1450.5,1452.5,10198
20130301|2013-01-23 10:00,23,1452.5,1452.5,1446.25,1448.5,4631
20130301|2013-01-23 10:30,23,1448.5,1449.5,1447,1448,2072
20130301|2013-01-23 11:00,23,1448,1450,1441,1443,6885
20130301|2013-01-23 11:30,23,1443,1443.25,1435,1439.25,10001
20130301|2013-01-23 12:00,23,1439,1441,1436.25,1438.25,3588
20130301|2013-01-23 12:30,23,1438,1441.25,1437.25,1438,3414
20130301|2013-01-23 13:00,23,1438.25,1439.75,1432,1434,4642
20130301|2013-01-23 13:30,23,1434,1439,1432,1438,6999
20130301|2013-01-23 17:00,24,1437,1439,1435.5,1437,455
20130301|2013-01-23 17:30,24,1437,1437,1430.25,1431.75,947
20130301|2013-01-23 18:00,24,1431.25,1434,1430.5,1434,423
20130301|2013-01-23 18:30,24,1434.25,1434.5,1433.5,1433.75,100
20130301|2013-01-23 19:00,24,1434,1434.25,1428.5,1429,1494
20130301|2013-01-23 19:30,24,1428.5,1429.5,1427.75,1428.25,761
20130301|2013-01-23 20:00,24,1428,1429.5,1427.5,1429.5,238
20130301|2013-01-23 20:30,24,1429.5,1430,1428.25,1429.25,153
20130301|2013-01-23 21:00,24,1429,1429.25,1425,1425.25,1166
20130301|2013-01-23 21:30,24,1425.25,1426.75,1425,1426.5,236
20130301|2013-01-23 22:00,24,1426.5,1426.75,1425.75,1426.75,106
20130301|2013-01-23 22:30,24,1426.75,1426.75,1426,1426,95
20130301|2013-01-23 23:00,24,1426,1426.75,1425.75,1426.5,151
20130301|2013-01-23 23:30,24,1426,1426.5,1423.5,1424.75,1286
20130301|2013-01-24 00:00,24,1424.5,1424.5,1423,1423.75,576
20130301|2013-01-24 00:30,24,1423.75,1425,1423.5,1423.5,265
20130301|2013-01-24 01:00,24,1423.5,1424,1422.25,1423,371
20130301|2013-01-24 01:30,24,1423,1423.5,1422.5,1423.25,176
20130301|2013-01-24 02:00,24,1423.25,1423.25,1422.25,1423.25,268
20130301|2013-01-24 02:30,24,1423,1424,1423,1423.75,217
20130301|2013-01-24 03:00,24,1424,1425.5,1424,1424.5,362
20130301|2013-01-24 03:30,24,1424.75,1425.25,1424,1425.25,144
20130301|2013-01-24 04:00,24,1424.75,1425.75,1423.5,1424.25,284
20130301|2013-01-24 04:30,24,1424,1424.75,1423.25,1424.5,115
20130301|2013-01-24 05:00,24,1424,1425.75,1423.25,1423.25,394
20130301|2013-01-24 05:30,24,1423.25,1424.75,1423,1424.5,276
20130301|2013-01-24 06:00,24,1424.5,1425,1424,1424,156
20130301|2013-01-24 06:30,24,1424,1424.25,1423,1424,246
20130301|2013-01-24 07:00,24,1424,1424,1419,1419.75,2083
20130301|2013-01-24 07:30,24,1419.5,1423.5,1415,1423.5,3245
20130301|2013-01-24 08:00,24,1423.25,1427.75,1421,1421.5,3801
20130301|2013-01-24 08:30,24,1421.75,1424,1421,1422.25,1679
20130301|2013-01-24 09:00,24,1422,1422,1417,1419.25,3404
20130301|2013-01-24 09:30,24,1419.25,1424.75,1417.5,1421.25,7947
20130301|2013-01-24 10:00,24,1421.25,1422.75,1418.25,1421.5,4474
20130301|2013-01-24 10:30,24,1421.5,1423.25,1420.25,1422,2699
20130301|2013-01-24 11:00,24,1422,1425.5,1420.25,1425.25,3226
20130301|2013-01-24 11:30,24,1425.5,1426,1420.75,1422.75,2519
20130301|2013-01-24 12:00,24,1422.75,1425.25,1421.5,1421.75,2256
20130301|2013-01-24 12:30,24,1421.75,1425.5,1421.75,1424.5,1766
20130301|2013-01-24 13:00,24,1424.5,1425.5,1423.75,1425.25,1406
20130301|2013-01-24 13:30,24,1425.5,1437,1424.75,1436.5,10033
20130301|2013-01-24 17:00,25,1436,1442,1435.5,1439.5,1907
20130301|2013-01-24 17:30,25,1439.5,1440,1437.5,1439,387
20130301|2013-01-24 18:00,25,1439,1439.5,1436.75,1436.75,227
20130301|2013-01-24 18:30,25,1437,1437,1433.5,1436.5,487
20130301|2013-01-24 19:00,25,1436.75,1439.5,1434.5,1437.25,853
20130301|2013-01-24 19:30,25,1436.75,1438.75,1435.25,1435.25,433
20130301|2013-01-24 20:00,25,1435.5,1436.5,1435.25,1435.25,178
20130301|2013-01-24 20:30,25,1435.75,1435.75,1433,1433,290
20130301|2013-01-24 21:00,25,1433,1434.25,1431,1432.25,483
20130301|2013-01-24 21:30,25,1433,1434.75,1433,1434.5,40
20130301|2013-01-24 22:00,25,1434.75,1435.5,1432,1434.25,504
20130301|2013-01-24 22:30,25,1434.5,1435.25,1434.25,1434.75,149
20130301|2013-01-24 23:00,25,1434.75,1435.25,1434.5,1435.25,16
20130301|2013-01-24 23:30,25,1435,1435.25,1433.75,1433.75,97
20130301|2013-01-25 00:00,25,1434,1435.5,1433.5,1435,152
20130301|2013-01-25 00:30,25,1434.5,1435.25,1433.75,1433.75,59
20130301|2013-01-25 01:00,25,1434,1440,1434,1439.5,336
20130301|2013-01-25 01:30,25,1439.25,1439.5,1436.75,1436.75,147
20130301|2013-01-25 02:00,25,1436.75,1437.5,1434,1434.25,175
20130301|2013-01-25 02:30,25,1434.25,1434.25,1432.25,1434,357
20130301|2013-01-25 03:00,25,1433.75,1436.75,1433.75,1435.75,307
20130301|2013-01-25 03:30,25,1436,1436,1434.25,1434.5,179
20130301|2013-01-25 04:00,25,1434.5,1436,1434.5,1435.75,202
20130301|2013-01-25 04:30,25,1435.5,1435.75,1434.5,1435,37
20130301|2013-01-25 05:00,25,1435.25,1435.75,1432.75,1434,187
20130301|2013-01-25 05:30,25,1434,1434.5,1431.25,1431.5,250
20130301|2013-01-25 06:00,25,1431.5,1433.75,1431.25,1433,219
20130301|2013-01-25 06:30,25,1433,1433.5,1432.25,1432.75,181
20130301|2013-01-25 07:00,25,1433.25,1433.75,1428,1431.25,1187
20130301|2013-01-25 07:30,25,1431.25,1431.75,1426,1428.75,2128
20130301|2013-01-25 08:00,25,1428.75,1434.5,1428.75,1430.75,1297
20130301|2013-01-25 08:30,25,1431,1433,1430.25,1433,865
20130301|2013-01-25 09:00,25,1433,1433.75,1431.25,1432.75,1057
20130301|2013-01-25 09:30,25,1432.75,1439.5,1431.75,1439.25,10119
20130301|2013-01-25 10:00,25,1439.25,1445,1438.75,1441.25,11009
20130301|2013-01-25 10:30,25,1441.25,1441.5,1430,1431.25,13587
20130301|2013-01-25 11:00,25,1431.25,1437.5,1430,1435.25,4762
20130301|2013-01-25 11:30,25,1435.25,1438,1435,1436.25,2057
20130301|2013-01-25 12:00,25,1436.25,1439.75,1435,1439,3171
20130301|2013-01-25 12:30,25,1439,1440.5,1437,1438.5,2097
20130301|2013-01-25 13:00,25,1438.5,1440.75,1438,1440,1465
20130301|2013-01-25 13:30,25,1439.75,1442,1438,1440.75,5624
20130301|2013-01-27 17:00,28,1446.5,1452,1445.75,1450.5,2927
20130301|2013-01-27 17:30,28,1450.75,1451.5,1446.5,1451.25,742
20130301|2013-01-27 18:00,28,1451,1451.25,1448.5,1450.5,343
20130301|2013-01-27 18:30,28,1450,1450.5,1449.25,1449.25,238
20130301|2013-01-27 19:00,28,1449.25,1450.5,1447.5,1448.75,667
20130301|2013-01-27 19:30,28,1449,1449,1447.5,1447.5,314
20130301|2013-01-27 20:00,28,1447.5,1449,1447.5,1449,203
20130301|2013-01-27 20:30,28,1449,1450.25,1446.75,1447.5,390
20130301|2013-01-27 21:00,28,1448,1448,1446.5,1447,89
20130301|2013-01-27 21:30,28,1447,1447,1443.25,1445,444
20130301|2013-01-27 22:00,28,1445,1446,1443.5,1444.25,95
20130301|2013-01-27 22:30,28,1444.25,1445.5,1444,1445.5,88
20130301|2013-01-27 23:00,28,1445.5,1446,1444.25,1444.25,57
20130301|2013-01-27 23:30,28,1445,1447.75,1444.5,1447.5,128
20130301|2013-01-28 00:00,28,1447.5,1449.5,1447.5,1449.5,379
20130301|2013-01-28 00:30,28,1449.5,1450,1448,1449.5,258
20130301|2013-01-28 01:00,28,1449.5,1452.25,1449.5,1452,483
20130301|2013-01-28 01:30,28,1452.25,1452.5,1445.25,1445.25,1002
20130301|2013-01-28 02:00,28,1446,1450.25,1445,1448.5,451
20130301|2013-01-28 02:30,28,1448.25,1450.25,1447,1449,653
20130301|2013-01-28 03:00,28,1449.5,1450,1445.5,1445.75,627
20130301|2013-01-28 03:30,28,1446,1448.25,1444.25,1446.5,464
20130301|2013-01-28 04:00,28,1446.75,1447.75,1446,1446.5,105
20130301|2013-01-28 04:30,28,1446.5,1447.75,1446.5,1447,185
20130301|2013-01-28 05:00,28,1446.75,1446.75,1444.25,1445,346
20130301|2013-01-28 05:30,28,1444.5,1444.75,1442,1442.75,602
20130301|2013-01-28 06:00,28,1443,1444.75,1442.25,1442.75,443
20130301|2013-01-28 06:30,28,1443,1446.75,1443,1446.5,514
20130301|2013-01-28 07:00,28,1446.25,1448,1442.25,1442.25,676
20130301|2013-01-28 07:30,28,1442.25,1443.75,1438.5,1441.75,1886
20130301|2013-01-28 08:00,28,1442.5,1443.75,1437,1438.75,1661
20130301|2013-01-28 08:30,28,1438.5,1441,1438.25,1440.5,1156
20130301|2013-01-28 09:00,28,1440.5,1442.25,1438.75,1439.25,1610
20130301|2013-01-28 09:30,28,1439.5,1448.25,1438.75,1445.5,9976
20130301|2013-01-28 10:00,28,1445.5,1446,1434.75,1436.5,8761
20130301|2013-01-28 10:30,28,1436.5,1441.25,1435.5,1440.5,4565
20130301|2013-01-28 11:00,28,1440.75,1447,1439,1442.5,5292
20130301|2013-01-28 11:30,28,1442.5,1444.75,1441.5,1443.5,1674
20130301|2013-01-28 12:00,28,1443.5,1443.75,1440.75,1442.75,1592
20130301|2013-01-28 12:30,28,1442.75,1446,1442.5,1444,2458
20130301|2013-01-28 13:00,28,1444.25,1448.75,1444.25,1445,3745
20130301|2013-01-28 13:30,28,1445,1448.75,1444.25,1447.5,4211
20130301|2013-01-28 17:00,29,1445.75,1446,1443,1445,491
20130301|2013-01-28 17:30,29,1444.75,1446.25,1444.5,1445.25,116
20130301|2013-01-28 18:00,29,1445.25,1445.75,1445.25,1445.5,48
20130301|2013-01-28 18:30,29,1445.75,1446.5,1445.5,1446.5,95
20130301|2013-01-28 19:00,29,1446.5,1447,1444.25,1444.75,420
20130301|2013-01-28 19:30,29,1444.75,1445,1443.5,1444,279
20130301|2013-01-28 20:00,29,1444,1445,1443,1445,229
20130301|2013-01-28 20:30,29,1444.75,1445.25,1444.25,1444.25,221
20130301|2013-01-28 21:00,29,1444,1444.5,1441,1443.75,493
20130301|2013-01-28 21:30,29,1444,1444.75,1443.25,1444.75,80
20130301|2013-01-28 22:00,29,1445,1445.25,1442,1444.25,459
20130301|2013-01-28 22:30,29,1445,1446,1445,1445.5,93
20130301|2013-01-28 23:00,29,1445.75,1447.5,1443.75,1446.25,243
20130301|2013-01-28 23:30,29,1446.5,1447.25,1445,1445.5,87
20130301|2013-01-29 00:00,29,1445.75,1447.25,1445.25,1446.75,127
20130301|2013-01-29 00:30,29,1446.5,1447.25,1445,1445.75,140
20130301|2013-01-29 01:00,29,1445.75,1445.75,1443,1444.25,225
20130301|2013-01-29 01:30,29,1444,1446.5,1444,1446.25,111
20130301|2013-01-29 02:00,29,1446,1446.25,1444,1444,122
20130301|2013-01-29 02:30,29,1444,1447,1444,1446.25,336
20130301|2013-01-29 03:00,29,1446,1446.5,1445.5,1446,93
20130301|2013-01-29 03:30,29,1446.25,1446.5,1445,1445.75,67
20130301|2013-01-29 04:00,29,1446,1446.5,1444.25,1444.75,144
20130301|2013-01-29 04:30,29,1445.25,1445.25,1444.75,1445,35
20130301|2013-01-29 05:00,29,1444.75,1446.75,1444.75,1446.75,83
20130301|2013-01-29 05:30,29,1447,1449.5,1446.5,1447,961
20130301|2013-01-29 06:00,29,1447.75,1448.5,1447.25,1448.25,143
20130301|2013-01-29 06:30,29,1447.75,1448.75,1447.5,1448.25,208
20130301|2013-01-29 07:00,29,1448.25,1454,1448.25,1452,2148
20130301|2013-01-29 07:30,29,1452,1455,1450.5,1452.75,1776
20130301|2013-01-29 08:00,29,1452.75,1454.25,1451,1454,949
20130301|2013-01-29 08:30,29,1454,1454.25,1452.5,1453.75,956
20130301|2013-01-29 09:00,29,1453.5,1456.75,1453.5,1456.5,3137
20130301|2013-01-29 09:30,29,1456.75,1458,1454.25,1456,9377
20130301|2013-01-29 10:00,29,1456,1456,1452.5,1452.75,5539
20130301|2013-01-29 10:30,29,1453,1453.75,1450.25,1451.5,2908
20130301|2013-01-29 11:00,29,1451.75,1452,1445,1447.25,8004
20130301|2013-01-29 11:30,29,1447.25,1448.75,1445.75,1448.5,3374
20130301|2013-01-29 12:00,29,1448.5,1452,1448.25,1450.5,3301
20130301|2013-01-29 12:30,29,1450.5,1451.5,1449,1449.25,2961
20130301|2013-01-29 13:00,29,1449.5,1450,1446.75,1449.25,2185
20130301|2013-01-29 13:30,29,1449,1453,1448.75,1452,5182
20130301|2013-01-29 17:00,30,1450.25,1453,1449.5,1452.25,580
20130301|2013-01-29 17:30,30,1452.25,1454,1450,1450.25,322
20130301|2013-01-29 18:00,30,1450.5,1452,1448.75,1449.75,480
20130301|2013-01-29 18:30,30,1450,1450.25,1447,1448.25,741
20130301|2013-01-29 19:00,30,1448.25,1453.25,1447,1452,745
20130301|2013-01-29 19:30,30,1451.75,1454.5,1451.25,1454.25,597
20130301|2013-01-29 20:00,30,1454.25,1454.5,1452,1453,346
20130301|2013-01-29 20:30,30,1453.25,1455,1453.25,1455,316
20130301|2013-01-29 21:00,30,1455,1455.5,1453.75,1454.25,217
20130301|2013-01-29 21:30,30,1454.25,1455.5,1453.75,1453.75,208
20130301|2013-01-29 22:00,30,1454,1454.75,1453.75,1454.75,83
20130301|2013-01-29 22:30,30,1454.5,1454.75,1454,1454.5,25
20130301|2013-01-29 23:00,30,1454.5,1454.75,1453.75,1454,151
20130301|2013-01-29 23:30,30,1454.5,1457,1453.5,1456,867
20130301|2013-01-30 00:00,30,1456,1457,1455,1456.5,645
20130301|2013-01-30 00:30,30,1456.75,1460,1456.75,1458,1648
20130301|2013-01-30 01:00,30,1458,1458.25,1456.75,1457.25,352
20130301|2013-01-30 01:30,30,1457.25,1457.75,1455.5,1457.25,300
20130301|2013-01-30 02:00,30,1457.25,1458,1456.75,1457.5,235
20130301|2013-01-30 02:30,30,1457.5,1458.5,1456.5,1458.5,294
20130301|2013-01-30 03:00,30,1458.75,1459.25,1455.25,1458.75,592
20130301|2013-01-30 03:30,30,1458.75,1458.75,1457,1457.5,231
20130301|2013-01-30 04:00,30,1457.5,1460,1457,1459.5,1034
20130301|2013-01-30 04:30,30,1459.25,1468.5,1459.25,1466.75,4042
20130301|2013-01-30 05:00,30,1467,1469.75,1467,1468.75,1247
20130301|2013-01-30 05:30,30,1468.75,1474.25,1468,1472,2117
20130301|2013-01-30 06:00,30,1472,1473.5,1470,1472.75,1661
20130301|2013-01-30 06:30,30,1472.75,1474.75,1470.25,1470.5,1377
20130301|2013-01-30 07:00,30,1470.5,1471,1467,1468.25,1740
20130301|2013-01-30 07:30,30,1468.5,1470,1467.75,1468.5,1148
20130301|2013-01-30 08:00,30,1468.5,1470.75,1468,1470,1463
20130301|2013-01-30 08:30,30,1470.25,1471,1469,1469.25,2002
20130301|2013-01-30 09:00,30,1469.25,1469.5,1467.5,1468.5,2228
20130301|2013-01-30 09:30,30,1468.75,1478,1468.75,1477.75,18345
20130301|2013-01-30 10:00,30,1478,1479,1474.25,1474.75,8436
20130301|2013-01-30 10:30,30,1475,1478.5,1475,1476.5,6101
20130301|2013-01-30 11:00,30,1476.75,1478.75,1475.5,1478.75,3959
20130301|2013-01-30 11:30,30,1478.5,1479.75,1477.5,1478.5,6459
20130301|2013-01-30 12:00,30,1478.75,1481.75,1477.5,1477.75,9703
20130301|2013-01-30 12:30,30,1478.25,1481,1477.75,1481,8074
20130301|2013-01-30 13:00,30,1481,1481.5,1477,1477.5,3462
20130301|2013-01-30 13:30,30,1477.5,1480,1476.75,1478.25,6208
20130301|2013-01-30 17:00,31,1477.25,1478.75,1476,1477,882
20130301|2013-01-30 17:30,31,1477.25,1478.25,1476.25,1478.25,265
20130301|2013-01-30 18:00,31,1478,1483.5,1478,1483.25,1116
20130301|2013-01-30 18:30,31,1483.25,1484.25,1481.25,1481.25,556
20130301|2013-01-30 19:00,31,1481.5,1482.25,1475.5,1475.5,2788
20130301|2013-01-30 19:30,31,1475.5,1477,1474.5,1475.25,1342
20130301|2013-01-30 20:00,31,1475.25,1476,1474.5,1476,364
20130301|2013-01-30 20:30,31,1475.5,1475.5,1472.75,1474,907
20130301|2013-01-30 21:00,31,1474,1476,1474,1475,377
20130301|2013-01-30 21:30,31,1475,1476.5,1475,1476.25,165
20130301|2013-01-30 22:00,31,1476.25,1477.25,1476,1476.75,676
20130301|2013-01-30 22:30,31,1476.75,1476.75,1474.75,1475.25,544
20130301|2013-01-30 23:00,31,1475.5,1476.25,1474.25,1475.5,338
20130301|2013-01-30 23:30,31,1475.25,1475.75,1473.5,1475.25,525
20130301|2013-01-31 00:00,31,1475.25,1475.25,1471.75,1473.25,1761
20130301|2013-01-31 00:30,31,1473.75,1475.25,1473.5,1475.25,478
20130301|2013-01-31 01:00,31,1475.25,1477,1475,1476.75,740
20130301|2013-01-31 01:30,31,1476.25,1476.5,1475.25,1475.5,374
20130301|2013-01-31 02:00,31,1475.75,1476.5,1474.75,1475,541
20130301|2013-01-31 02:30,31,1475,1475,1472,1472.75,875
20130301|2013-01-31 03:00,31,1472.75,1473.5,1471.25,1473,549
20130301|2013-01-31 03:30,31,1472.75,1472.75,1469.75,1470.75,1363
20130301|2013-01-31 04:00,31,1470.5,1471,1469.75,1470,393
20130301|2013-01-31 04:30,31,1470.25,1470.75,1469,1469.25,653
20130301|2013-01-31 05:00,31,1469,1469.75,1469,1469.75,350
20130301|2013-01-31 05:30,31,1469.75,1470,1469,1469.5,249
20130301|2013-01-31 06:00,31,1469.5,1470.75,1469.5,1470.25,567
20130301|2013-01-31 06:30,31,1470.25,1472.5,1469.5,1469.75,621
20130301|2013-01-31 07:00,31,1469.75,1470.5,1468,1468.25,2523
20130301|2013-01-31 07:30,31,1468.5,1471.75,1465,1466.5,4046
20130301|2013-01-31 08:00,31,1466.25,1469.25,1466,1469.25,1087
20130301|2013-01-31 08:30,31,1469.25,1471.25,1467,1468.25,2653
20130301|2013-01-31 09:00,31,1468.25,1468.25,1463.5,1467.25,3729
20130301|2013-01-31 09:30,31,1467.25,1469.25,1463.5,1464,8707
20130301|2013-01-31 10:00,31,1464,1465.5,1455,1457.75,16285
20130301|2013-01-31 10:30,31,1457.5,1463.5,1456.5,1462.75,7703
20130301|2013-01-31 11:00,31,1462.5,1464.75,1461,1464.25,6492
20130301|2013-01-31 11:30,31,1464.5,1467,1463.5,1466.75,3840
20130301|2013-01-31 12:00,31,1467,1467.25,1464.25,1465.5,2289
20130301|2013-01-31 12:30,31,1465.5,1468.5,1465.25,1468,2450
20130301|2013-01-31 13:00,31,1468,1468.5,1463.75,1464.5,1894
20130301|2013-01-31 13:30,31,1464.5,1472,1464.25,1471.25,8290
20130301|2013-01-31 17:00,1,1470,1471.5,1468,1469.25,534
20130301|2013-01-31 17:30,1,1469.25,1471.25,1468.5,1470.75,186
20130301|2013-01-31 18:00,1,1470.75,1473,1470,1472,491
20130301|2013-01-31 18:30,1,1472.25,1473,1470.5,1470.75,297
20130301|2013-01-31 19:00,1,1471,1471,1463.75,1464,1756
20130301|2013-01-31 19:30,1,1464,1467,1464,1466.5,501
20130301|2013-01-31 20:00,1,1466.5,1467.25,1466.5,1467.25,258
20130301|2013-01-31 20:30,1,1467.5,1467.5,1465.25,1467.25,647
20130301|2013-01-31 21:00,1,1467,1467.25,1466.5,1466.5,99
20130301|2013-01-31 21:30,1,1466.75,1467,1466.5,1467,23
20130301|2013-01-31 22:00,1,1466.75,1467,1466.5,1467,101
20130301|2013-01-31 22:30,1,1467,1467,1466.5,1467,55
20130301|2013-01-31 23:00,1,1466.75,1467,1465.5,1466.75,229
20130301|2013-01-31 23:30,1,1466.75,1473.25,1466.75,1473,826
20130301|2013-02-01 00:00,1,1473.25,1474.25,1471.25,1473,359
20130301|2013-02-01 00:30,1,1473.25,1478.25,1473,1476.75,1132
20130301|2013-02-01 01:00,1,1477,1477,1475.75,1476.25,129
20130301|2013-02-01 01:30,1,1476,1476.25,1475,1475.25,197
20130301|2013-02-01 02:00,1,1475.25,1476.25,1475.25,1476.25,286
20130301|2013-02-01 02:30,1,1476.25,1477.25,1475.25,1476,235
20130301|2013-02-01 03:00,1,1476,1476.25,1475.75,1476.25,112
20130301|2013-02-01 03:30,1,1476,1477,1475.5,1476.75,132
20130301|2013-02-01 04:00,1,1477,1479,1477,1478.75,695
20130301|2013-02-01 04:30,1,1478.75,1481,1478.5,1480.75,878
20130301|2013-02-01 05:00,1,1481,1481.25,1479.5,1480.25,494
20130301|2013-02-01 05:30,1,1480.25,1481,1479.5,1479.75,362
20130301|2013-02-01 06:00,1,1479.5,1482.75,1479.5,1482,796
20130301|2013-02-01 06:30,1,1481.75,1482.25,1480.25,1481.5,1315
20130301|2013-02-01 07:00,1,1481,1481.5,1479,1479,771
20130301|2013-02-01 07:30,1,1479.25,1480,1477.25,1478.25,1203
20130301|2013-02-01 08:00,1,1478.5,1481.5,1478.25,1481.5,1054
20130301|2013-02-01 08:30,1,1481.75,1485.25,1481,1483.75,3324
20130301|2013-02-01 09:00,1,1484,1486.5,1481.25,1486.25,3334
20130301|2013-02-01 09:30,1,1486,1486.5,1479.25,1479.75,10308
20130301|2013-02-01 10:00,1,1480,1484.5,1479.75,1484,4600
20130301|2013-02-01 10:30,1,1484.25,1485.5,1480,1480.75,5019
20130301|2013-02-01 11:00,1,1480.5,1480.75,1473,1476.75,8100
20130301|2013-02-01 11:30,1,1476.5,1477.5,1471.25,1473.75,4573
20130301|2013-02-01 12:00,1,1474,1475.25,1471.75,1474,2171
20130301|2013-02-01 12:30,1,1474,1475.25,1471,1471.75,2417
20130301|2013-02-01 13:00,1,1471.75,1476,1471.25,1474.25,2715
20130301|2013-02-01 13:30,1,1474.5,1476.5,1469.75,1476,5468
20130301|2013-02-03 17:00,4,1483.75,1485,1478.5,1480,3945
20130301|2013-02-03 17:30,4,1480.5,1481.75,1480.25,1481.25,111
20130301|2013-02-03 18:00,4,1481,1482,1480,1480,249
20130301|2013-02-03 18:30,4,1480.25,1480.75,1478.25,1479.25,311
20130301|2013-02-03 19:00,4,1479.25,1480.25,1475.5,1480,1627
20130301|2013-02-03 19:30,4,1479.25,1480,1478.75,1479.25,383
20130301|2013-02-03 20:00,4,1479,1481.75,1479,1481.5,355
20130301|2013-02-03 20:30,4,1481.5,1483.75,1481,1481.5,538
20130301|2013-02-03 21:00,4,1482.25,1484,1481.5,1483.5,544
20130301|2013-02-03 21:30,4,1483.5,1484,1483.25,1483.5,209
20130301|2013-02-03 22:00,4,1483.25,1484,1483.25,1483.75,151
20130301|2013-02-03 22:30,4,1483.75,1484.25,1481.5,1483.75,421
20130301|2013-02-03 23:00,4,1483.75,1484.25,1483,1483.5,57
20130301|2013-02-03 23:30,4,1483.5,1484.25,1482.25,1484,157
20130301|2013-02-04 00:00,4,1484,1484.25,1482.75,1483.75,445
20130301|2013-02-04 00:30,4,1483.25,1483.25,1479,1479.5,405
20130301|2013-02-04 01:00,4,1479.5,1479.5,1478,1478.75,328
20130301|2013-02-04 01:30,4,1478.75,1479.5,1478.75,1479,126
20130301|2013-02-04 02:00,4,1479,1481.5,1479,1481.5,225
20130301|2013-02-04 02:30,4,1481.5,1484,1481.25,1483.75,293
20130301|2013-02-04 03:00,4,1484,1489.75,1483.5,1487.5,2175
20130301|2013-02-04 03:30,4,1487.25,1489.25,1486.75,1489.25,243
20130301|2013-02-04 04:00,4,1489,1490,1488.75,1489.75,578
20130301|2013-02-04 04:30,4,1489.75,1490,1488.5,1489.75,821
20130301|2013-02-04 05:00,4,1489.75,1490.75,1489.5,1489.5,502
20130301|2013-02-04 05:30,4,1489.75,1489.75,1485.25,1487.75,613
20130301|2013-02-04 06:00,4,1488,1488.5,1486,1486.75,476
20130301|2013-02-04 06:30,4,1486.5,1490,1485.5,1489.75,746
20130301|2013-02-04 07:00,4,1489.75,1490,1486.25,1486.75,823
20130301|2013-02-04 07:30,4,1487,1488.75,1486.5,1487.75,837
20130301|2013-02-04 08:00,4,1487.75,1489.75,1487.5,1489.75,848
20130301|2013-02-04 08:30,4,1489.25,1490.5,1486.5,1488.25,1374
20130301|2013-02-04 09:00,4,1488.25,1493.75,1488,1493,3346
20130301|2013-02-04 09:30,4,1492.75,1497,1491.25,1493.5,14381
20130301|2013-02-04 10:00,4,1493.5,1498,1492.75,1494,7522
20130301|2013-02-04 10:30,4,1494,1494.5,1489,1489.5,5638
20130301|2013-02-04 11:00,4,1489.5,1492,1489,1491,3168
20130301|2013-02-04 11:30,4,1491,1491.5,1487,1487,3501
20130301|2013-02-04 12:00,4,1487,1488.5,1486.25,1488.25,2414
20130301|2013-02-04 12:30,4,1488.25,1489,1486.75,1488.75,1522
20130301|2013-02-04 13:00,4,1488.75,1488.75,1485.75,1486.75,1762
20130301|2013-02-04 13:30,4,1486.75,1490,1485.75,1488.25,5013
20130301|2013-02-04 17:00,5,1488,1488.75,1485.75,1487,547
20130301|2013-02-04 17:30,5,1487,1489.25,1486,1489.25,415
20130301|2013-02-04 18:00,5,1489,1490.25,1488,1490.25,316
20130301|2013-02-04 18:30,5,1490.25,1491.25,1487.25,1488,508
20130301|2013-02-04 19:00,5,1487.75,1488,1484,1484.25,1346
20130301|2013-02-04 19:30,5,1484.5,1486.25,1483.75,1485.75,511
20130301|2013-02-04 20:00,5,1485.75,1486.25,1483.25,1484.75,349
20130301|2013-02-04 20:30,5,1484.75,1485.75,1484,1485.25,162
20130301|2013-02-04 21:00,5,1485.5,1487.25,1484.25,1486.5,335
20130301|2013-02-04 21:30,5,1486.5,1488.25,1486.25,1487.75,226
20130301|2013-02-04 22:00,5,1488,1489,1487.75,1488.5,84
20130301|2013-02-04 22:30,5,1488.25,1489,1487.5,1489,145
20130301|2013-02-04 23:00,5,1489,1489.5,1488,1488.75,366
20130301|2013-02-04 23:30,5,1488.75,1490.75,1485,1485.75,895
20130301|2013-02-05 00:00,5,1485.5,1488.5,1485.25,1486.25,257
20130301|2013-02-05 00:30,5,1486.25,1486.5,1485,1485,252
20130301|2013-02-05 01:00,5,1485.5,1487.75,1485.5,1486.75,167
20130301|2013-02-05 01:30,5,1487,1488,1485.75,1486.75,140
20130301|2013-02-05 02:00,5,1486.5,1488.25,1485.75,1488,386
20130301|2013-02-05 02:30,5,1488,1490,1487.5,1489.75,298
20130301|2013-02-05 03:00,5,1489.25,1491.25,1488.75,1491,308
20130301|2013-02-05 03:30,5,1491.25,1494,1491,1493.75,374
20130301|2013-02-05 04:00,5,1493.75,1494.25,1492.5,1493.5,295
20130301|2013-02-05 04:30,5,1493.25,1493.5,1492.5,1493,162
20130301|2013-02-05 05:00,5,1492.75,1493.5,1492.75,1493.5,150
20130301|2013-02-05 05:30,5,1493.75,1494,1491.25,1492.5,524
20130301|2013-02-05 06:00,5,1492.5,1492.75,1489.75,1490.25,579
20130301|2013-02-05 06:30,5,1490.25,1491.25,1489,1489.75,698
20130301|2013-02-05 07:00,5,1489.75,1491,1488.5,1488.75,652
20130301|2013-02-05 07:30,5,1489,1490,1482.75,1482.75,1737
20130301|2013-02-05 08:00,5,1482.75,1483,1478,1479.25,3558
20130301|2013-02-05 08:30,5,1479.25,1481.75,1479.25,1480.75,1488
20130301|2013-02-05 09:00,5,1480.75,1485,1479.25,1484.75,3095
20130301|2013-02-05 09:30,5,1485,1489.25,1481.75,1486.25,9042
20130301|2013-02-05 10:00,5,1486.5,1488,1482,1486.5,4963
20130301|2013-02-05 10:30,5,1486.75,1492,1485.5,1492,6737
20130301|2013-02-05 11:00,5,1491.75,1492.75,1488.5,1490.5,3006
20130301|2013-02-05 11:30,5,1490.25,1491,1487.5,1488.25,2410
20130301|2013-02-05 12:00,5,1488.25,1489.75,1485.5,1489,2229
20130301|2013-02-05 12:30,5,1489,1491,1488.5,1490.75,1769
20130301|2013-02-05 13:00,5,1490.75,1494,1490.25,1494,3757
20130301|2013-02-05 13:30,5,1493.75,1496.5,1493.25,1495.5,8070
20130301|2013-02-05 17:00,6,1495,1495,1491.75,1492.75,504
20130301|2013-02-05 17:30,6,1493,1493.5,1492.5,1493,68
20130301|2013-02-05 18:00,6,1493.25,1493.5,1492.5,1493.5,120
20130301|2013-02-05 18:30,6,1493.25,1493.75,1492.25,1492.5,90
20130301|2013-02-05 19:00,6,1492.5,1493.25,1489,1489,1492
20130301|2013-02-05 19:30,6,1489.25,1490,1487,1488.75,921
20130301|2013-02-05 20:00,6,1488.75,1489.25,1486.25,1489,541
20130301|2013-02-05 20:30,6,1488.75,1490.25,1487.25,1487.25,627
20130301|2013-02-05 21:00,6,1487.75,1488,1486.75,1487.75,187
20130301|2013-02-05 21:30,6,1487.75,1489.5,1487.75,1489,152
20130301|2013-02-05 22:00,6,1489.25,1493.25,1488.75,1493.25,370
20130301|2013-02-05 22:30,6,1493,1493.75,1492.75,1492.75,184
20130301|2013-02-05 23:00,6,1493,1493,1492,1492.75,220
20130301|2013-02-05 23:30,6,1492.75,1493,1491.25,1493,377
20130301|2013-02-06 00:00,6,1493,1493,1490.25,1491,284
20130301|2013-02-06 00:30,6,1491,1491,1489.25,1490,537
20130301|2013-02-06 01:00,6,1490,1490.5,1487,1487.5,1143
20130301|2013-02-06 01:30,6,1487.75,1490.25,1487.25,1488.75,306
20130301|2013-02-06 02:00,6,1488.5,1489.75,1487,1489.25,337
20130301|2013-02-06 02:30,6,1488.75,1489.25,1488,1488.5,195
20130301|2013-02-06 03:00,6,1488.25,1488.5,1487.5,1487.5,185
20130301|2013-02-06 03:30,6,1487.75,1488.25,1487,1487.25,407
20130301|2013-02-06 04:00,6,1487.5,1488,1485,1485.5,447
20130301|2013-02-06 04:30,6,1485.5,1485.75,1483.25,1485,744
20130301|2013-02-06 05:00,6,1485.25,1486.75,1484.75,1485.75,331
20130301|2013-02-06 05:30,6,1485.75,1485.75,1481,1484.25,1282
20130301|2013-02-06 06:00,6,1484.5,1485.25,1482.5,1483,360
20130301|2013-02-06 06:30,6,1483,1484,1482.5,1483,478
20130301|2013-02-06 07:00,6,1483.5,1484.25,1482,1484,696
20130301|2013-02-06 07:30,6,1484,1484.25,1482.5,1482.75,960
20130301|2013-02-06 08:00,6,1482.5,1482.75,1480.5,1482.25,2039
20130301|2013-02-06 08:30,6,1482.5,1484.25,1481.75,1482,1363
20130301|2013-02-06 09:00,6,1481.75,1483.25,1480.75,1483.25,1763
20130301|2013-02-06 09:30,6,1483.25,1486.75,1479.5,1485.75,11341
20130301|2013-02-06 10:00,6,1485.75,1487.5,1482.25,1482.75,4931
20130301|2013-02-06 10:30,6,1482.75,1488,1477,1488,12222
20130301|2013-02-06 11:00,6,1488,1488.25,1483.5,1487,4388
20130301|2013-02-06 11:30,6,1487,1487.5,1484.75,1485.5,1720
20130301|2013-02-06 12:00,6,1485.75,1486.75,1483.75,1485.75,1527
20130301|2013-02-06 12:30,6,1485.75,1487.75,1485.75,1485.75,1373
20130301|2013-02-06 13:00,6,1485.75,1488,1485.75,1487.75,1580
20130301|2013-02-06 13:30,6,1487.75,1491,1485.25,1487.5,9596
20130301|2013-02-06 17:00,7,1488.5,1490.25,1486.25,1486.5,867
20130301|2013-02-06 17:30,7,1486.25,1486.25,1484.25,1486,330
20130301|2013-02-06 18:00,7,1486.25,1487.25,1485.5,1485.75,131
20130301|2013-02-06 18:30,7,1485.75,1486.75,1485.25,1486.75,119
20130301|2013-02-06 19:00,7,1487,1487.25,1480.75,1482,1691
20130301|2013-02-06 19:30,7,1481.5,1482,1480,1480.75,901
20130301|2013-02-06 20:00,7,1480.75,1480.75,1478.5,1479.75,946
20130301|2013-02-06 20:30,7,1479.5,1481.25,1479,1480.5,232
20130301|2013-02-06 21:00,7,1480.5,1483,1480.5,1482,406
20130301|2013-02-06 21:30,7,1482.25,1482.25,1480.25,1482,153
20130301|2013-02-06 22:00,7,1482,1482.75,1481.25,1482.75,90
20130301|2013-02-06 22:30,7,1482.5,1483.75,1482,1483.75,153
20130301|2013-02-06 23:00,7,1483.75,1484.25,1483.25,1483.25,100
20130301|2013-02-06 23:30,7,1483.75,1485,1483,1483,349
20130301|2013-02-07 00:00,7,1483.5,1483.75,1481.75,1482.25,400
20130301|2013-02-07 00:30,7,1482.5,1482.75,1480.25,1481.25,248
20130301|2013-02-07 01:00,7,1481,1483.5,1480.5,1483.5,107
20130301|2013-02-07 01:30,7,1483.5,1483.5,1478,1479.75,824
20130301|2013-02-07 02:00,7,1479,1482.5,1479,1482.5,242
20130301|2013-02-07 02:30,7,1482.5,1483.25,1480.25,1482.25,459
20130301|2013-02-07 03:00,7,1482.25,1482.25,1480.5,1481,192
20130301|2013-02-07 03:30,7,1481,1483.25,1480.75,1481,207
20130301|2013-02-07 04:00,7,1481.25,1483,1480.5,1482,178
20130301|2013-02-07 04:30,7,1482,1484,1482,1483.5,159
20130301|2013-02-07 05:00,7,1483.75,1486.25,1483.5,1486.25,494
20130301|2013-02-07 05:30,7,1486.25,1488,1485.75,1487.5,627
20130301|2013-02-07 06:00,7,1487.5,1487.75,1486,1486.25,464
20130301|2013-02-07 06:30,7,1486.75,1486.75,1483.75,1484.5,657
20130301|2013-02-07 07:00,7,1484.25,1487.5,1484.25,1485.25,667
20130301|2013-02-07 07:30,7,1485.25,1492,1484.25,1490.5,3407
20130301|2013-02-07 08:00,7,1490.5,1491.75,1489.25,1489.5,1802
20130301|2013-02-07 08:30,7,1489.25,1493.75,1489.25,1490,2564
20130301|2013-02-07 09:00,7,1489.75,1493,1489.25,1492.5,1691
20130301|2013-02-07 09:30,7,1492.5,1497,1489.25,1490,12402
20130301|2013-02-07 10:00,7,1490,1490.75,1484.5,1485.25,9531
20130301|2013-02-07 10:30,7,1485,1489.25,1484.5,1488.75,3934
20130301|2013-02-07 11:00,7,1489,1494.5,1489,1492.5,7259
20130301|2013-02-07 11:30,7,1492.5,1492.75,1488.5,1488.75,4444
20130301|2013-02-07 12:00,7,1488.5,1489.5,1486,1489,2852
20130301|2013-02-07 12:30,7,1489,1489.25,1486.75,1488,2465
20130301|2013-02-07 13:00,7,1488,1488.5,1486.5,1488.5,1956
20130301|2013-02-07 13:30,7,1488.5,1488.75,1485.75,1487.75,6080
20130301|2013-02-07 17:00,8,1486.25,1487,1483.25,1486,644
20130301|2013-02-07 17:30,8,1486.25,1488,1485.75,1486.25,212
20130301|2013-02-07 18:00,8,1486.25,1490,1486,1489,273
20130301|2013-02-07 18:30,8,1489,1491.75,1488.75,1490.75,606
20130301|2013-02-07 19:00,8,1490.5,1494,1490.25,1492.5,1362
20130301|2013-02-07 19:30,8,1492.5,1493,1491.25,1492.75,293
20130301|2013-02-07 20:00,8,1492.5,1492.75,1491.5,1492,254
20130301|2013-02-07 20:30,8,1491.5,1492,1490,1490.5,264
20130301|2013-02-07 21:00,8,1490.5,1491,1489.25,1489.75,318
20130301|2013-02-07 21:30,8,1489.75,1492,1489.75,1491.5,142
20130301|2013-02-07 22:00,8,1491.75,1492,1489.75,1491,370
20130301|2013-02-07 22:30,8,1490.75,1491,1490,1490.25,228
20130301|2013-02-07 23:00,8,1490.25,1490.5,1489,1489.75,206
20130301|2013-02-07 23:30,8,1489.5,1490.5,1489,1490.5,136
20130301|2013-02-08 00:00,8,1490.25,1490.5,1489.75,1490.25,49
20130301|2013-02-08 00:30,8,1490.25,1490.5,1487.75,1488.5,590
20130301|2013-02-08 01:00,8,1488.25,1489.5,1487.5,1488.5,576
20130301|2013-02-08 01:30,8,1488.75,1490.25,1487.5,1487.5,476
20130301|2013-02-08 02:00,8,1487.75,1488.5,1487,1487.75,185
20130301|2013-02-08 02:30,8,1488,1488.25,1487.5,1488.25,153
20130301|2013-02-08 03:00,8,1488.75,1489.25,1487.5,1487.75,407
20130301|2013-02-08 03:30,8,1487.75,1488.75,1487.5,1487.5,134
20130301|2013-02-08 04:00,8,1487.75,1488.75,1487.75,1488.75,103
20130301|2013-02-08 04:30,8,1488.75,1490,1488.25,1489.75,165
20130301|2013-02-08 05:00,8,1490,1490,1489.25,1489.75,232
20130301|2013-02-08 05:30,8,1489.75,1490,1489,1489,207
20130301|2013-02-08 06:00,8,1489.5,1491,1489.5,1490.75,240
20130301|2013-02-08 06:30,8,1490.75,1491,1489.25,1489.75,418
20130301|2013-02-08 07:00,8,1489.75,1494.75,1489.75,1493.25,1230
20130301|2013-02-08 07:30,8,1493.25,1493.75,1492,1493.5,568
20130301|2013-02-08 08:00,8,1493.5,1493.5,1489.5,1490.5,659
20130301|2013-02-08 08:30,8,1490.25,1492,1486,1487.75,2270
20130301|2013-02-08 09:00,8,1487.25,1489.5,1482.75,1489.5,2502
20130301|2013-02-08 09:30,8,1489.5,1491.25,1485,1485.75,7501
20130301|2013-02-08 10:00,8,1485.75,1488.75,1483.5,1488.5,3432
20130301|2013-02-08 10:30,8,1488.5,1488.75,1485,1486,2866
20130301|2013-02-08 11:00,8,1486.25,1487.25,1471.75,1472.75,23903
20130301|2013-02-08 11:30,8,1472.75,1476.5,1470.25,1471.5,11929
20130301|2013-02-08 12:00,8,1471.25,1475,1470.75,1474.5,3909
20130301|2013-02-08 12:30,8,1474.5,1475,1457.25,1459.5,13521
20130301|2013-02-08 13:00,8,1459.5,1461.5,1453.5,1457,12608
20130301|2013-02-08 13:30,8,1457,1459.25,1451,1454,11429
20130301|2013-02-10 17:00,11,1450,1450.75,1432.25,1439,5270
20130301|2013-02-10 17:30,11,1439,1442.5,1439,1441,832
20130301|2013-02-10 18:00,11,1440.75,1442.25,1438.75,1438.75,555
20130301|2013-02-10 18:30,11,1438.75,1442,1438,1440.25,723
20130301|2013-02-10 19:00,11,1439.75,1440.25,1439,1439.75,143
20130301|2013-02-10 19:30,11,1440,1441.25,1439.5,1440.75,189
20130301|2013-02-10 20:00,11,1440.25,1441.25,1438.5,1441,407
20130301|2013-02-10 20:30,11,1441,1441.5,1439,1439,243
20130301|2013-02-10 21:00,11,1439,1439.75,1438.5,1439,162
20130301|2013-02-10 21:30,11,1439,1441,1436.25,1436.25,572
20130301|2013-02-10 22:00,11,1436.5,1436.75,1435.25,1436.75,254
20130301|2013-02-10 22:30,11,1436.75,1437,1435.75,1436.25,173
20130301|2013-02-10 23:00,11,1436,1437,1436,1436.5,120
20130301|2013-02-10 23:30,11,1436.5,1436.75,1436.25,1436.5,75
20130301|2013-02-11 00:00,11,1436,1436.25,1434,1434.75,419
20130301|2013-02-11 00:30,11,1434.75,1434.75,1429.25,1430.25,1069
20130301|2013-02-11 01:00,11,1430.25,1432.75,1430.25,1432.25,159
20130301|2013-02-11 01:30,11,1432.5,1435.25,1432,1434.75,495
20130301|2013-02-11 02:00,11,1434.5,1436.75,1434.5,1435.25,608
20130301|2013-02-11 02:30,11,1435.25,1437,1435.25,1436.25,222
20130301|2013-02-11 03:00,11,1436,1437.25,1435.5,1437.25,294
20130301|2013-02-11 03:30,11,1437,1437.25,1436,1436,258
20130301|2013-02-11 04:00,11,1436,1437,1435.75,1436.75,223
20130301|2013-02-11 04:30,11,1436.75,1437.25,1434,1434.75,446
20130301|2013-02-11 05:00,11,1434.75,1435,1431,1431,742
20130301|2013-02-11 05:30,11,1431.25,1432.25,1430.5,1431,430
20130301|2013-02-11 06:00,11,1431,1435.75,1430.75,1435.5,802
20130301|2013-02-11 06:30,11,1435.75,1438.75,1435.5,1438.5,1160
20130301|2013-02-11 07:00,11,1438,1439.75,1437,1437.75,1164
20130301|2013-02-11 07:30,11,1437.5,1438.75,1434.75,1437.75,884
20130301|2013-02-11 08:00,11,1437.5,1439.5,1434.75,1435.25,1221
20130301|2013-02-11 08:30,11,1435.5,1436,1431,1432.5,3011
20130301|2013-02-11 09:00,11,1432.25,1434.25,1431.5,1432.75,1965
20130301|2013-02-11 09:30,11,1433,1438.75,1432.5,1435.75,12027
20130301|2013-02-11 10:00,11,1435.75,1437.5,1433.5,1433.5,6627
20130301|2013-02-11 10:30,11,1433.5,1436.5,1433.5,1434,3170
20130301|2013-02-11 11:00,11,1434.25,1434.25,1430.25,1431,5187
20130301|2013-02-11 11:30,11,1430.75,1432.75,1430.5,1431.75,2727
20130301|2013-02-11 12:00,11,1431.75,1433.5,1430.25,1432.75,3440
20130301|2013-02-11 12:30,11,1433,1433.25,1430.25,1433.25,2305
20130301|2013-02-11 13:00,11,1433.25,1436.75,1432.5,1435.5,3240
20130301|2013-02-11 13:30,11,1435.25,1437.25,1430.5,1433,6042
20130301|2013-02-11 17:00,12,1431.25,1435,1431.25,1435,415
20130301|2013-02-11 17:30,12,1435,1435,1433,1433.25,119
20130301|2013-02-11 18:00,12,1433.25,1434,1431.75,1433.75,187
20130301|2013-02-11 18:30,12,1433.5,1434,1432.5,1433.5,97
20130301|2013-02-11 19:00,12,1433.5,1436,1432.75,1435.75,405
20130301|2013-02-11 19:30,12,1435.5,1436.75,1435,1435.25,178
20130301|2013-02-11 20:00,12,1435.25,1435.75,1435,1435.5,57
20130301|2013-02-11 20:30,12,1435.25,1435.25,1434,1434,106
20130301|2013-02-11 21:00,12,1434.25,1434.5,1433.5,1434.5,49
20130301|2013-02-11 21:30,12,1434.5,1435,1429.5,1434.75,1038
20130301|2013-02-11 22:00,12,1434.75,1434.75,1429.75,1432,409
20130301|2013-02-11 22:30,12,1432.25,1434,1431.25,1433.25,656
20130301|2013-02-11 23:00,12,1433.5,1433.5,1432.25,1432.25,19
20130301|2013-02-11 23:30,12,1432.5,1433.5,1432.25,1432.5,90
20130301|2013-02-12 00:00,12,1432.25,1432.25,1430.75,1430.75,56
20130301|2013-02-12 00:30,12,1430.75,1432.5,1430.75,1432.5,17
20130301|2013-02-12 01:00,12,1432,1433.5,1431.5,1433,106
20130301|2013-02-12 01:30,12,1432.75,1433.25,1432.5,1432.5,61
20130301|2013-02-12 02:00,12,1433,1433.75,1432.5,1432.5,150
20130301|2013-02-12 02:30,12,1432.25,1432.5,1431.75,1431.75,131
20130301|2013-02-12 03:00,12,1432,1432.25,1431.75,1432.25,76
20130301|2013-02-12 03:30,12,1432.25,1432.5,1431.5,1431.5,248
20130301|2013-02-12 04:00,12,1431.75,1433,1431.5,1433,176
20130301|2013-02-12 04:30,12,1433,1435.5,1432.25,1434.25,838
20130301|2013-02-12 05:00,12,1434.5,1435.75,1434.25,1434.5,268
20130301|2013-02-12 05:30,12,1435,1437,1434.5,1435.75,468
20130301|2013-02-12 06:00,12,1436,1437.75,1435.75,1437.5,364
20130301|2013-02-12 06:30,12,1437.5,1438.5,1436.25,1437,396
20130301|2013-02-12 07:00,12,1436.75,1437.5,1435.75,1436.75,275
20130301|2013-02-12 07:30,12,1436.75,1437.5,1436,1436.25,886
20130301|2013-02-12 08:00,12,1436,1436.25,1433.75,1434.75,1244
20130301|2013-02-12 08:30,12,1434.75,1436.25,1426.5,1427.25,4455
20130301|2013-02-12 09:00,12,1427,1430,1424.5,1424.5,2511
20130301|2013-02-12 09:30,12,1424.25,1426,1419.5,1424,12105
20130301|2013-02-12 10:00,12,1424,1427,1423.5,1425,5172
20130301|2013-02-12 10:30,12,1425,1426.5,1420.75,1422,6171
20130301|2013-02-12 11:00,12,1422.25,1424,1418.5,1419,4068
20130301|2013-02-12 11:30,12,1419,1422,1418.75,1419.75,2919
20130301|2013-02-12 12:00,12,1419.75,1420.25,1417,1419.5,4399
20130301|2013-02-12 12:30,12,1419.5,1423,1419.5,1420.5,3728
20130301|2013-02-12 13:00,12,1420.5,1424.75,1420.5,1422.5,2516
20130301|2013-02-12 13:30,12,1422.5,1425.5,1419.5,1421.5,4788
20130301|2013-02-12 17:00,13,1423,1426.25,1422,1425,526
20130301|2013-02-12 17:30,13,1424.75,1426.75,1424.5,1426,106
20130301|2013-02-12 18:00,13,1425.75,1427,1425.25,1426.5,214
20130301|2013-02-12 18:30,13,1426.25,1426.75,1424.5,1425.5,633
20130301|2013-02-12 19:00,13,1425.5,1426.25,1425.5,1425.5,81
20130301|2013-02-12 19:30,13,1425.25,1425.5,1424,1425.25,162
20130301|2013-02-12 20:00,13,1425.5,1425.5,1425,1425.5,53
20130301|2013-02-12 20:30,13,1425.5,1426.25,1425.25,1425.75,137
20130301|2013-02-12 21:00,13,1426,1426.5,1424.75,1425,225
20130301|2013-02-12 21:30,13,1425,1425.75,1424.75,1425,83
20130301|2013-02-12 22:00,13,1425,1425,1422.5,1423,145
20130301|2013-02-12 22:30,13,1422.75,1424.5,1422.25,1424.25,228
20130301|2013-02-12 23:00,13,1424.25,1424.25,1419.75,1420.5,505
20130301|2013-02-12 23:30,13,1420.5,1420.5,1419.75,1420,219
20130301|2013-02-13 00:00,13,1419.75,1420.25,1417.5,1418,217
20130301|2013-02-13 00:30,13,1418,1418.5,1416.25,1416.25,184
20130301|2013-02-13 01:00,13,1416.75,1417.5,1416,1416.25,266
20130301|2013-02-13 01:30,13,1416.25,1420,1416.25,1419.25,131
20130301|2013-02-13 02:00,13,1419.25,1419.25,1416,1417,197
20130301|2013-02-13 02:30,13,1416.5,1417.75,1416.5,1417.25,143
20130301|2013-02-13 03:00,13,1417,1417.25,1416.25,1416.75,176
20130301|2013-02-13 03:30,13,1416.5,1417,1414.25,1414.5,876
20130301|2013-02-13 04:00,13,1414.75,1415.25,1411.25,1411.75,659
20130301|2013-02-13 04:30,13,1411.75,1412.25,1411.5,1411.5,193
20130301|2013-02-13 05:00,13,1411.75,1412,1404.5,1406,3286
20130301|2013-02-13 05:30,13,1406,1412.5,1405.75,1412.5,1019
20130301|2013-02-13 06:00,13,1412.75,1413,1409.25,1409.25,500
20130301|2013-02-13 06:30,13,1409.75,1411.25,1408.25,1408.75,337
20130301|2013-02-13 07:00,13,1408.75,1411.75,1408.75,1411.75,479
20130301|2013-02-13 07:30,13,1411.5,1414,1411,1414,621
20130301|2013-02-13 08:00,13,1414,1414,1411.75,1411.75,786
20130301|2013-02-13 08:30,13,1412.25,1415.75,1411.25,1414.75,1354
20130301|2013-02-13 09:00,13,1415,1415,1410.5,1413.75,1460
20130301|2013-02-13 09:30,13,1414,1419.75,1411.5,1417.25,9677
20130301|2013-02-13 10:00,13,1417.5,1418.75,1413.5,1414,3840
20130301|2013-02-13 10:30,13,1414,1417.5,1413.75,1416.5,2674
20130301|2013-02-13 11:00,13,1416.75,1428.75,1415.25,1427.5,9278
20130301|2013-02-13 11:30,13,1427.25,1428.25,1424,1426,3724
20130301|2013-02-13 12:00,13,1426,1426.25,1420,1423,3818
20130301|2013-02-13 12:30,13,1423,1424,1420.5,1421.25,2078
20130301|2013-02-13 13:00,13,1421.75,1423,1420.25,1421,1097
20130301|2013-02-13 13:30,13,1421,1423.75,1420,1423.75,4009
20130301|2013-02-13 17:00,14,1423.75,1427.25,1423.5,1426.75,466
20130301|2013-02-13 17:30,14,1426.5,1426.75,1425.5,1425.75,67
20130301|2013-02-13 18:00,14,1425.75,1428.25,1425.5,1428,224
20130301|2013-02-13 18:30,14,1428,1428.75,1427.5,1428,211
20130301|2013-02-13 19:00,14,1428.25,1428.5,1427,1427.25,109
20130301|2013-02-13 19:30,14,1427.25,1427.5,1425.75,1425.75,167
20130301|2013-02-13 20:00,14,1425.5,1426,1425,1425.75,53
20130301|2013-02-13 20:30,14,1425.75,1426.5,1424.25,1424.25,144
20130301|2013-02-13 21:00,14,1424.25,1425.75,1423.75,1425.5,135
20130301|2013-02-13 21:30,14,1425.5,1425.75,1421.25,1421.5,313
20130301|2013-02-13 22:00,14,1421.5,1424,1421,1423.25,311
20130301|2013-02-13 22:30,14,1423.25,1424.5,1420.75,1420.75,457
20130301|2013-02-13 23:00,14,1421,1424,1420.75,1422.75,282
20130301|2013-02-13 23:30,14,1422.75,1422.75,1421.25,1422,197
20130301|2013-02-14 00:00,14,1422.25,1422.5,1421.5,1422.5,32
20130301|2013-02-14 00:30,14,1422.75,1423.75,1422.75,1423.5,23
20130301|2013-02-14 01:00,14,1423,1423.5,1421,1422,235
20130301|2013-02-14 01:30,14,1422.5,1422.75,1420.75,1422,74
20130301|2013-02-14 02:00,14,1422,1422.5,1422,1422,29
20130301|2013-02-14 02:30,14,1422.25,1422.5,1422,1422.25,54
20130301|2013-02-14 03:00,14,1422.75,1422.75,1421.25,1422,77
20130301|2013-02-14 03:30,14,1421.5,1422.75,1421,1422.25,141
20130301|2013-02-14 04:00,14,1422.25,1422.5,1420,1420.75,187
20130301|2013-02-14 04:30,14,1420.75,1421.25,1419.25,1419.75,425
20130301|2013-02-14 05:00,14,1419.5,1419.75,1418.25,1418.5,359
20130301|2013-02-14 05:30,14,1418.75,1419.75,1418.5,1419,158
20130301|2013-02-14 06:00,14,1419.25,1420,1419,1419.75,141
20130301|2013-02-14 06:30,14,1419.75,1421.75,1419.75,1421.75,268
20130301|2013-02-14 07:00,14,1421.75,1422,1421,1421.25,218
20130301|2013-02-14 07:30,14,1421.25,1421.5,1410.5,1412,5480
20130301|2013-02-14 08:00,14,1412.25,1412.75,1407.25,1409.5,3113
20130301|2013-02-14 08:30,14,1409.25,1410.25,1406.5,1406.5,2704
20130301|2013-02-14 09:00,14,1406.5,1412.25,1406,1411,4258
20130301|2013-02-14 09:30,14,1411,1413.75,1408,1408,8116
20130301|2013-02-14 10:00,14,1408,1417.75,1407.75,1416.75,6753
20130301|2013-02-14 10:30,14,1416.5,1417.25,1412.25,1416.5,5491
20130301|2013-02-14 11:00,14,1416.75,1416.75,1412.75,1415.25,2611
20130301|2013-02-14 11:30,14,1415.25,1416.25,1412.5,1414,1482
20130301|2013-02-14 12:00,14,1414,1414,1409.5,1412,2232
20130301|2013-02-14 12:30,14,1412,1415.25,1412,1414.25,2153
20130301|2013-02-14 13:00,14,1414.25,1417.5,1414,1415.5,1993
20130301|2013-02-14 13:30,14,1415.5,1419,1415.5,1417.5,3871
20130301|2013-02-14 17:00,15,1419,1420.25,1418,1418.5,474
20130301|2013-02-14 17:30,15,1418.5,1423,1418.5,1421,552
20130301|2013-02-14 18:00,15,1421.25,1423.25,1420.25,1420.75,464
20130301|2013-02-14 18:30,15,1420.75,1422.5,1419.75,1422,316
20130301|2013-02-14 19:00,15,1422,1422.5,1420.5,1420.5,189
20130301|2013-02-14 19:30,15,1420.25,1420.25,1417.5,1417.75,251
20130301|2013-02-14 20:00,15,1417.75,1418,1416,1416,251
20130301|2013-02-14 20:30,15,1416,1416.25,1415.75,1415.75,159
20130301|2013-02-14 21:00,15,1416,1416.75,1415.5,1416.75,38
20130301|2013-02-14 21:30,15,1416.75,1417,1416,1416.5,200
20130301|2013-02-14 22:00,15,1416.5,1416.75,1416.25,1416.5,34
20130301|2013-02-14 22:30,15,1416.25,1416.5,1415.25,1415.5,73
20130301|2013-02-14 23:00,15,1415.25,1415.75,1415.25,1415.5,36
20130301|2013-02-14 23:30,15,1415.5,1415.5,1415,1415.25,14
20130301|2013-02-15 00:00,15,1415.25,1415.75,1415.25,1415.25,20
20130301|2013-02-15 00:30,15,1415.5,1416.5,1415.5,1416,82
20130301|2013-02-15 01:00,15,1416,1416.25,1415.5,1415.5,24
20130301|2013-02-15 01:30,15,1415.75,1418.75,1415.75,1418,295
20130301|2013-02-15 02:00,15,1418.5,1419.5,1417.75,1419.25,160
20130301|2013-02-15 02:30,15,1419.5,1420.5,1419.25,1419.75,203
20130301|2013-02-15 03:00,15,1419.75,1420.5,1419,1419.25,278
20130301|2013-02-15 03:30,15,1419.25,1421.5,1419,1421,370
20130301|2013-02-15 04:00,15,1421,1424.5,1420.75,1424.25,733
20130301|2013-02-15 04:30,15,1424.25,1424.5,1423,1423.75,254
20130301|2013-02-15 05:00,15,1424,1424.5,1423.25,1424.25,194
20130301|2013-02-15 05:30,15,1424.5,1425,1423.25,1423.25,259
20130301|2013-02-15 06:00,15,1423.25,1424,1421.75,1422.5,529
20130301|2013-02-15 06:30,15,1422.5,1423,1421.25,1422.25,256
20130301|2013-02-15 07:00,15,1422,1426.75,1422,1426.5,896
20130301|2013-02-15 07:30,15,1426.5,1428,1424.75,1427.75,1701
20130301|2013-02-15 08:00,15,1427.75,1427.75,1420,1423.25,2535
20130301|2013-02-15 08:30,15,1423.5,1425.75,1422.75,1425,1044
20130301|2013-02-15 09:00,15,1425,1425.75,1422,1422.75,1099
20130301|2013-02-15 09:30,15,1422.5,1424.5,1418.5,1420.5,7328
20130301|2013-02-15 10:00,15,1420.5,1425.25,1419.75,1423.75,5315
20130301|2013-02-15 10:30,15,1423.75,1425.75,1422.25,1424.25,2078
20130301|2013-02-15 11:00,15,1424.5,1424.75,1418,1418.75,4098
20130301|2013-02-15 11:30,15,1418.75,1421.75,1418,1419.25,2579
20130301|2013-02-15 12:00,15,1419.25,1424.25,1418.75,1422.75,1850
20130301|2013-02-15 12:30,15,1422.5,1424.25,1422,1423.25,1692
20130301|2013-02-15 13:00,15,1423.25,1426,1422,1425.5,1668
20130301|2013-02-15 13:30,15,1425.25,1426.5,1421,1425.75,5680
20130301|2013-02-18 19:00,19,1432.5,1444.75,1432.25,1440.75,8492
20130301|2013-02-18 19:30,19,1441,1444.25,1440,1443,1440
20130301|2013-02-18 20:00,19,1443.25,1443.75,1442.5,1442.75,399
20130301|2013-02-18 20:30,19,1443,1444.5,1442.75,1444.25,294
20130301|2013-02-18 21:00,19,1444,1445,1443.75,1444.75,271
20130301|2013-02-18 21:30,19,1444.75,1445,1444.25,1444.5,94
20130301|2013-02-18 22:00,19,1444.75,1444.75,1444.25,1444.5,34
20130301|2013-02-18 22:30,19,1444.5,1445.25,1444.5,1445,97
20130301|2013-02-18 23:00,19,1444.75,1448.5,1444.5,1448.5,1072
20130301|2013-02-18 23:30,19,1448,1448.75,1446.75,1446.75,252
20130301|2013-02-19 00:00,19,1447,1447.25,1445.75,1446.25,181
20130301|2013-02-19 00:30,19,1446.25,1448,1445.5,1447.5,384
20130301|2013-02-19 01:00,19,1448,1448.75,1448,1448.75,277
20130301|2013-02-19 01:30,19,1448.5,1448.75,1448.25,1448.75,199
20130301|2013-02-19 02:00,19,1448.75,1449.75,1447.25,1448.25,807
20130301|2013-02-19 02:30,19,1448.25,1449.5,1448,1449.25,168
20130301|2013-02-19 03:00,19,1449.25,1449.75,1448.5,1448.5,235
20130301|2013-02-19 03:30,19,1449,1450.75,1448.75,1449.75,1023
20130301|2013-02-19 04:00,19,1449.75,1449.75,1447,1447.25,662
20130301|2013-02-19 04:30,19,1447.5,1447.75,1446.25,1446.75,415
20130301|2013-02-19 05:00,19,1446.75,1448,1445.25,1445.25,517
20130301|2013-02-19 05:30,19,1445.25,1446.75,1444.25,1446,458
20130301|2013-02-19 06:00,19,1445.75,1446,1444.5,1444.5,367
20130301|2013-02-19 06:30,19,1444.75,1445,1442.75,1442.75,509
20130301|2013-02-19 07:00,19,1442.75,1445.25,1442.25,1444.75,778
20130301|2013-02-19 07:30,19,1444.75,1445.25,1442.5,1444,921
20130301|2013-02-19 08:00,19,1444,1448.75,1444,1447.25,1220
20130301|2013-02-19 08:30,19,1447.25,1448.5,1446.75,1448.25,914
20130301|2013-02-19 09:00,19,1448.5,1448.75,1444.5,1444.75,1678
20130301|2013-02-19 09:30,19,1444.75,1454,1444.75,1450.5,13895
20130301|2013-02-19 10:00,19,1450.75,1454.75,1448.5,1453.5,5173
20130301|2013-02-19 10:30,19,1453.5,1467.25,1453.5,1464.75,14211
20130301|2013-02-19 11:00,19,1465,1469.5,1462.5,1467.25,6632
20130301|2013-02-19 11:30,19,1467.5,1474,1467.5,1472.5,7526
20130301|2013-02-19 12:00,19,1472.5,1474.25,1469,1469,6389
20130301|2013-02-19 12:30,19,1469,1470.75,1465.75,1466,7582
20130301|2013-02-19 13:00,19,1465.75,1468.25,1464.25,1466.75,2995
20130301|2013-02-19 13:30,19,1466.75,1471.5,1466.75,1470.75,6283
20130301|2013-02-19 17:00,20,1469.75,1470.5,1466.5,1467.5,700
20130301|2013-02-19 17:30,20,1467.5,1472,1467.5,1471,385
20130301|2013-02-19 18:00,20,1471,1474.75,1469.75,1470.25,758
20130301|2013-02-19 18:30,20,1470,1472.75,1469,1472.5,352
20130301|2013-02-19 19:00,20,1472.25,1474.5,1470.25,1470.75,457
20130301|2013-02-19 19:30,20,1471,1473.25,1470.75,1472.75,160
20130301|2013-02-19 20:00,20,1473,1473,1471.5,1472.75,191
20130301|2013-02-19 20:30,20,1472.5,1479.25,1472.25,1479,944
20130301|2013-02-19 21:00,20,1479,1482,1478,1479.5,1073
20130301|2013-02-19 21:30,20,1479.5,1479.5,1477.5,1478.5,290
20130301|2013-02-19 22:00,20,1478.25,1479,1476.75,1477.75,269
20130301|2013-02-19 22:30,20,1478,1480.25,1477.75,1479.75,162
20130301|2013-02-19 23:00,20,1479.5,1479.5,1477.75,1477.75,114
20130301|2013-02-19 23:30,20,1478.25,1478.5,1476.75,1476.75,164
20130301|2013-02-20 00:00,20,1476.75,1478.5,1475.75,1478,259
20130301|2013-02-20 00:30,20,1478.25,1478.25,1477,1477.5,175
20130301|2013-02-20 01:00,20,1477.75,1480.5,1477.5,1480.5,421
20130301|2013-02-20 01:30,20,1480.25,1480.75,1478,1479.25,813
20130301|2013-02-20 02:00,20,1479.5,1481.5,1479,1481.25,223
20130301|2013-02-20 02:30,20,1480.75,1483,1480.5,1483,312
20130301|2013-02-20 03:00,20,1482.5,1484.25,1480.5,1481.75,675
20130301|2013-02-20 03:30,20,1481.5,1482.5,1480.75,1482.5,139
20130301|2013-02-20 04:00,20,1482.25,1482.75,1481.25,1481.75,132
20130301|2013-02-20 04:30,20,1481.5,1482.5,1480.75,1481,243
20130301|2013-02-20 05:00,20,1481,1482.75,1481,1481.25,208
20130301|2013-02-20 05:30,20,1481.5,1482.5,1481.25,1481.25,63
20130301|2013-02-20 06:00,20,1481.25,1481.5,1480.25,1481,202
20130301|2013-02-20 06:30,20,1481.25,1482.5,1481.25,1482,260
20130301|2013-02-20 07:00,20,1482.25,1485,1481.75,1484.25,1215
20130301|2013-02-20 07:30,20,1484.5,1492,1483.75,1487.5,4224
20130301|2013-02-20 08:00,20,1487.25,1488.75,1482.25,1484,2073
20130301|2013-02-20 08:30,20,1483.75,1484.75,1480,1481.75,2256
20130301|2013-02-20 09:00,20,1481.75,1483.75,1480.25,1483,1424
20130301|2013-02-20 09:30,20,1483.25,1483.75,1472,1475,10493
20130301|2013-02-20 10:00,20,1475,1481,1471.75,1480.25,6332
20130301|2013-02-20 10:30,20,1480.5,1488.5,1478.75,1488,7174
20130301|2013-02-20 11:00,20,1488,1489,1484.5,1487.75,3203
20130301|2013-02-20 11:30,20,1488,1488.75,1483,1483.75,2265
20130301|2013-02-20 12:00,20,1484,1488.25,1483.75,1486,2461
20130301|2013-02-20 12:30,20,1486,1487,1484.25,1485.25,1295
20130301|2013-02-20 13:00,20,1485,1486.25,1481,1482.25,2077
20130301|2013-02-20 13:30,20,1482.5,1487,1480,1480.5,5428
20130301|2013-02-20 17:00,21,1480.75,1480.75,1477.25,1479.25,651
20130301|2013-02-20 17:30,21,1479,1479.5,1477.25,1479.25,117
20130301|2013-02-20 18:00,21,1479.25,1480,1478.75,1479.25,130
20130301|2013-02-20 18:30,21,1479,1479,1477.25,1477.75,186
20130301|2013-02-20 19:00,21,1477.5,1479.25,1471.25,1472.75,1818
20130301|2013-02-20 19:30,21,1472.75,1473,1470.5,1471.75,665
20130301|2013-02-20 20:00,21,1471.75,1477.5,1471.5,1477.25,512
20130301|2013-02-20 20:30,21,1477,1477,1474.75,1475.5,209
20130301|2013-02-20 21:00,21,1475.25,1475.75,1473.75,1474.25,148
20130301|2013-02-20 21:30,21,1474.25,1476.75,1473.75,1476.25,123
20130301|2013-02-20 22:00,21,1476,1476.75,1475.5,1476.5,94
20130301|2013-02-20 22:30,21,1476.75,1477,1475,1475.5,241
20130301|2013-02-20 23:00,21,1475.5,1475.75,1474.5,1474.5,58
20130301|2013-02-20 23:30,21,1474.5,1474.75,1471.5,1472.25,557
20130301|2013-02-21 00:00,21,1472.25,1476.25,1472.25,1476,170
20130301|2013-02-21 00:30,21,1476,1481,1475.75,1478.5,996
20130301|2013-02-21 01:00,21,1479.25,1481,1479,1481,195
20130301|2013-02-21 01:30,21,1480.75,1481.5,1479.75,1480.5,127
20130301|2013-02-21 02:00,21,1480.75,1481.25,1479.75,1480,70
20130301|2013-02-21 02:30,21,1479.75,1480,1478,1478,236
20130301|2013-02-21 03:00,21,1478,1480.25,1478,1478.75,222
20130301|2013-02-21 03:30,21,1478.25,1479.25,1477.25,1478.5,163
20130301|2013-02-21 04:00,21,1478,1478.75,1477.75,1478.5,91
20130301|2013-02-21 04:30,21,1478.75,1478.75,1476.5,1476.75,274
20130301|2013-02-21 05:00,21,1476.75,1478.75,1476.5,1478.5,121
20130301|2013-02-21 05:30,21,1478.25,1479.75,1477.75,1479.25,165
20130301|2013-02-21 06:00,21,1479.75,1481.75,1479.25,1481.5,337
20130301|2013-02-21 06:30,21,1481.5,1481.75,1480.25,1480.25,260
20130301|2013-02-21 07:00,21,1480.25,1486,1479.5,1485,1000
20130301|2013-02-21 07:30,21,1485,1485.25,1482,1483,469
20130301|2013-02-21 08:00,21,1483.5,1485.5,1481,1481.5,1051
20130301|2013-02-21 08:30,21,1482,1485,1477.5,1477.75,1589
20130301|2013-02-21 09:00,21,1477.5,1481.5,1476.25,1481.5,1980
20130301|2013-02-21 09:30,21,1481.5,1493,1480.5,1489.75,8820
20130301|2013-02-21 10:00,21,1489.75,1492.25,1483.75,1484,5963
20130301|2013-02-21 10:30,21,1484,1487,1483.25,1486,3474
20130301|2013-02-21 11:00,21,1485.75,1491,1485.25,1490.75,2340
20130301|2013-02-21 11:30,21,1491,1494.5,1490,1494,4555
20130301|2013-02-21 12:00,21,1493.75,1494.25,1490.5,1492,1835
20130301|2013-02-21 12:30,21,1491.5,1491.75,1488.25,1490.5,1796
20130301|2013-02-21 13:00,21,1490.5,1491,1486.25,1487.25,1640
20130301|2013-02-21 13:30,21,1487.5,1489,1486,1488,2954
20130301|2013-02-21 17:00,22,1487,1489,1485.5,1488.25,491
20130301|2013-02-21 17:30,22,1488,1490.25,1488,1490,162
20130301|2013-02-21 18:00,22,1490.25,1490.25,1486.75,1487,140
20130301|2013-02-21 18:30,22,1487.25,1488,1487,1487.75,62
20130301|2013-02-21 19:00,22,1487.5,1490,1484.75,1489.5,711
20130301|2013-02-21 19:30,22,1489.75,1492.75,1489.5,1491.5,422
20130301|2013-02-21 20:00,22,1491.5,1492.75,1491.5,1492,175
20130301|2013-02-21 20:30,22,1492,1495.75,1492,1495.75,1047
20130301|2013-02-21 21:00,22,1495.75,1503.5,1495.25,1503,2695
20130301|2013-02-21 21:30,22,1503.25,1506,1502.75,1505.25,1361
20130301|2013-02-21 22:00,22,1505.25,1506,1503,1504,560
20130301|2013-02-21 22:30,22,1504.25,1505.25,1503.75,1504.25,123
20130301|2013-02-21 23:00,22,1504.25,1505.75,1504,1505.25,92
20130301|2013-02-21 23:30,22,1505.75,1510.75,1505.5,1509,1984
20130301|2013-02-22 00:00,22,1509.5,1510.5,1506,1509.25,604
20130301|2013-02-22 00:30,22,1509.5,1509.5,1505.5,1506,357
20130301|2013-02-22 01:00,22,1506.5,1510,1505.25,1510,459
20130301|2013-02-22 01:30,22,1510,1514.25,1509.5,1514,1009
20130301|2013-02-22 02:00,22,1514.25,1516.25,1513.5,1516,765
20130301|2013-02-22 02:30,22,1516.25,1516.5,1511,1513,544
20130301|2013-02-22 03:00,22,1513,1513,1510.75,1510.75,341
20130301|2013-02-22 03:30,22,1511,1512.75,1510,1510.75,562
20130301|2013-02-22 04:00,22,1510.75,1512.25,1509,1509,151
20130301|2013-02-22 04:30,22,1509.25,1509.25,1505.25,1506.25,595
20130301|2013-02-22 05:00,22,1506.25,1506.5,1505.5,1505.75,214
20130301|2013-02-22 05:30,22,1506.25,1508.5,1505.5,1508.25,183
20130301|2013-02-22 06:00,22,1508,1509,1506,1507.25,318
20130301|2013-02-22 06:30,22,1506.75,1508.75,1504.5,1504.5,456
20130301|2013-02-22 07:00,22,1505.25,1506,1500,1502.25,1775
20130301|2013-02-22 07:30,22,1502.25,1503,1498.25,1501.5,2562
20130301|2013-02-22 08:00,22,1501.5,1505,1498.75,1501.25,1596
20130301|2013-02-22 08:30,22,1501.25,1505,1500.25,1500.5,1638
20130301|2013-02-22 09:00,22,1500.75,1503,1499.5,1500.75,702
20130301|2013-02-22 09:30,22,1501.25,1505,1499.75,1501.75,3153
20130301|2013-02-22 10:00,22,1501.75,1502,1492,1495.5,6051
20130301|2013-02-22 10:30,22,1495.25,1496.5,1480.75,1486.25,6417
20130301|2013-02-22 11:00,22,1486.25,1489,1481.25,1482.75,4677
20130301|2013-02-22 11:30,22,1482.5,1485.25,1482,1483.25,1762
20130301|2013-02-22 12:00,22,1483.5,1484,1478.75,1481.75,2630
20130301|2013-02-22 12:30,22,1482,1483.5,1474.25,1475,3684
20130301|2013-02-22 13:00,22,1475.25,1475.25,1466.5,1473,5878
20130301|2013-02-22 13:30,22,1473,1473.75,1459.5,1459.75,10601
20130301|2013-02-24 17:00,25,1461.25,1462,1452.75,1460.25,1837
20130301|2013-02-24 17:30,25,1459,1463.25,1456.25,1462.25,168
20130301|2013-02-24 18:00,25,1462.25,1464.75,1457.25,1462.5,348
20130301|2013-02-24 18:30,25,1462.5,1468,1462,1466,563
20130301|2013-02-24 19:00,25,1466.25,1470.25,1453,1458.75,1701
20130301|2013-02-24 19:30,25,1459.25,1460.75,1458.5,1458.75,341
20130301|2013-02-24 20:00,25,1458.75,1460.5,1458.75,1460.25,150
20130301|2013-02-24 20:30,25,1459.75,1460.25,1458.75,1460.25,182
20130301|2013-02-24 21:00,25,1460.25,1462,1458.75,1460.25,97
20130301|2013-02-24 21:30,25,1460.5,1461,1460.25,1460.75,15
20130301|2013-02-24 22:00,25,1460.75,1460.75,1460.25,1460.25,8
20130301|2013-02-24 22:30,25,1460.5,1461.25,1460.5,1461.25,22
20130301|2013-02-24 23:00,25,1461,1461,1460.25,1460.25,93
20130301|2013-02-24 23:30,25,1460.5,1465,1460.25,1465,204
20130301|2013-02-25 00:00,25,1465,1467.75,1463.5,1467,149
20130301|2013-02-25 00:30,25,1466.75,1466.75,1457.75,1459.75,513
20130301|2013-02-25 01:00,25,1459,1461.5,1459,1460.25,45
20130301|2013-02-25 01:30,25,1460.5,1461.75,1460.5,1461.75,66
20130301|2013-02-25 02:00,25,1462.5,1464.5,1462.5,1464,62
20130301|2013-02-25 02:30,25,1463.5,1466.5,1463.5,1465.5,149
20130301|2013-02-25 03:00,25,1465.75,1467.75,1465.75,1467.25,20
20130301|2013-02-25 03:30,25,1467.75,1468,1462.25,1466.75,175
20130301|2013-02-25 04:00,25,1466.5,1467.5,1465.5,1467.25,90
20130301|2013-02-25 04:30,25,1467.5,1468.75,1467.5,1467.75,81
20130301|2013-02-25 05:00,25,1467.75,1468.25,1465,1465,45
20130301|2013-02-25 05:30,25,1465.25,1465.75,1463.75,1465,37
20130301|2013-02-25 06:00,25,1465.25,1467.5,1465,1466.75,73
20130301|2013-02-25 06:30,25,1467.25,1467.25,1465,1466,71
20130301|2013-02-25 07:00,25,1466,1466,1458,1459,154
20130301|2013-02-25 07:30,25,1458.75,1460.5,1458.25,1459.5,214
20130301|2013-02-25 08:00,25,1459.25,1462.25,1459.25,1459.25,382
20130301|2013-02-25 08:30,25,1459.25,1459.25,1454.25,1455.25,1414
20130301|2013-02-25 09:00,25,1455,1459.25,1454.25,1455.5,419
20130301|2013-02-25 09:30,25,1455.75,1456.5,1448.75,1451,3976
20130301|2013-02-25 10:00,25,1451,1451,1442.75,1443.25,3071
20130301|2013-02-25 10:30,25,1443.25,1445.25,1440,1441.5,3212
20130301|2013-02-25 11:00,25,1441.5,1446.25,1440.25,1446,707
20130301|2013-02-25 11:30,25,1446,1446.75,1440.75,1441.75,948
20130301|2013-02-25 12:00,25,1441.75,1442.75,1438.5,1441.5,1523
20130301|2013-02-25 12:30,25,1441.5,1445,1441.5,1444.5,1052
20130301|2013-02-25 13:00,25,1444.5,1445.25,1440.25,1440.75,558
20130301|2013-02-25 13:30,25,1440.5,1453,1440.5,1453,1657
20130301|2013-02-25 17:00,26,1450,1451.25,1446.75,1448.75,299
20130301|2013-02-25 17:30,26,1449.75,1452.5,1449.5,1452.5,70
20130301|2013-02-25 18:00,26,1451,1451.25,1449.25,1449.5,5
20130301|2013-02-25 18:30,26,1450,1450.25,1449.5,1450.25,11
20130301|2013-02-25 19:00,26,1449.75,1459,1449.25,1455.75,498
20130301|2013-02-25 19:30,26,1456.25,1456.25,1454.25,1455.75,183
20130301|2013-02-25 20:00,26,1455.25,1457,1453.25,1456.5,259
20130301|2013-02-25 20:30,26,1456.5,1456.75,1452.25,1454.25,242
20130301|2013-02-25 21:00,26,1453.25,1453.25,1443,1443.75,734
20130301|2013-02-25 21:30,26,1444.25,1445.25,1443.5,1443.75,30
20130301|2013-02-25 22:00,26,1443,1443,1441.75,1442.25,32
20130301|2013-02-25 22:30,26,1442.25,1442.5,1441.5,1442.25,40
20130301|2013-02-25 23:00,26,1441.75,1442.25,1441.75,1442,15
20130301|2013-02-25 23:30,26,1442,1443.5,1440,1442.75,279
20130301|2013-02-26 00:00,26,1442,1442.75,1439.75,1441,426
20130301|2013-02-26 00:30,26,1441,1441.5,1436.75,1437.75,319
20130301|2013-02-26 01:00,26,1437.5,1440.75,1436.75,1438.25,72
20130301|2013-02-26 01:30,26,1438.75,1439.75,1438.5,1439.75,31
20130301|2013-02-26 02:00,26,1440.25,1440.5,1438.75,1440.25,30
20130301|2013-02-26 02:30,26,1440.75,1442.5,1440.75,1442.5,65
20130301|2013-02-26 03:00,26,1441.5,1442.5,1440.5,1441,43
20130301|2013-02-26 03:30,26,1441.25,1441.5,1440.5,1441.5,21
20130301|2013-02-26 04:00,26,1441.5,1441.5,1441,1441.5,67
20130301|2013-02-26 04:30,26,1441.5,1445,1441.25,1444.5,194
20130301|2013-02-26 05:00,26,1444,1451.25,1443.5,1450.25,359
20130301|2013-02-26 05:30,26,1450.25,1452,1446.75,1446.75,298
20130301|2013-02-26 06:00,26,1446,1447.25,1446,1446.25,26
20130301|2013-02-26 06:30,26,1446.5,1448,1446.5,1447,23
20130301|2013-02-26 07:00,26,1447,1447.5,1442.25,1444,191
20130301|2013-02-26 07:30,26,1444.25,1446.5,1444.25,1445.25,58
20130301|2013-02-26 08:00,26,1445.5,1448.75,1445.5,1448.75,171
20130301|2013-02-26 08:30,26,1448.5,1449,1443,1443.25,404
20130301|2013-02-26 09:00,26,1443.5,1458,1443.25,1456.5,1070
20130301|2013-02-26 09:30,26,1456.5,1456.5,1447.75,1453.25,1046
20130301|2013-02-26 10:00,26,1451.75,1457.5,1450,1451.5,592
20130301|2013-02-26 10:30,26,1450.25,1452.75,1448.75,1448.75,636
20130301|2013-02-26 11:00,26,1449,1450.25,1447,1447,688
20130301|2013-02-26 11:30,26,1447,1447.5,1441,1441.25,587
20130301|2013-02-26 12:00,26,1441.25,1443,1437.75,1437.75,987
20130301|2013-02-26 12:30,26,1438,1441.25,1436.25,1437.75,621
20130301|2013-02-26 13:00,26,1437.75,1447.5,1437.75,1445.75,459
20130301|2013-02-26 13:30,26,1446,1452,1441.75,1448,1124
20130301|2013-02-26 17:00,27,1449.5,1454.5,1449,1454,314
20130301|2013-02-26 17:30,27,1454,1454,1451.75,1452.5,42
20130301|2013-02-26 18:00,27,1452.5,1453.5,1452,1453.5,4
20130301|2013-02-26 18:30,27,1453.5,1453.5,1451.25,1451.25,9
20130301|2013-02-26 19:00,27,1451.25,1451.5,1444.75,1449.75,127
20130301|2013-02-26 19:30,27,1450.5,1450.5,1441.75,1441.75,78
20130301|2013-02-26 20:00,27,1443.5,1444.5,1441.5,1444,85
20130301|2013-02-26 20:30,27,1442.75,1443.25,1442.5,1443.25,9
20130301|2013-02-26 21:00,27,1443,1445,1442.75,1442.75,16
20130301|2013-02-26 21:30,27,1443,1444.75,1443,1444.75,24
20130301|2013-02-26 22:00,27,1445,1445.75,1443.75,1443.75,64
20130301|2013-02-26 22:30,27,1442.75,1443.75,1442.75,1443.25,12
20130301|2013-02-26 23:00,27,1444.75,1444.75,1444,1444,2
20130301|2013-02-26 23:30,27,1444,1446.75,1444,1446.5,11
20130301|2013-02-27 00:00,27,1444.75,1446.25,1444,1446.25,39
20130301|2013-02-27 00:30,27,1446.25,1448,1445.75,1445.75,34
20130301|2013-02-27 01:00,27,1446,1448.25,1446,1448.25,42
20130301|2013-02-27 01:30,27,1447.25,1449,1446.75,1448.5,21
20130301|2013-02-27 02:00,27,1449,1449,1448.75,1448.75,10
20130301|2013-02-27 02:30,27,1449.5,1453,1449,1451.25,93
20130301|2013-02-27 03:00,27,1450.5,1450.5,1450,1450,10
20130301|2013-02-27 03:30,27,1451.75,1452,1450.25,1450.25,11
20130301|2013-02-27 04:00,27,1450.5,1451.25,1450.5,1451,26
20130301|2013-02-27 04:30,27,1451.25,1451.25,1451,1451,31
20130301|2013-02-27 05:00,27,1453,1454.25,1453,1454,26
20130301|2013-02-27 05:30,27,1453,1454.5,1453,1454.5,10
20130301|2013-02-27 06:00,27,1454.25,1456,1454.25,1456,52
20130301|2013-02-27 06:30,27,1456,1457.25,1454.5,1454.75,80
20130301|2013-02-27 07:00,27,1455,1455.25,1453.5,1453.5,45
20130301|2013-02-27 07:30,27,1452.75,1454.25,1452.25,1454.25,162
20130301|2013-02-27 08:00,27,1455,1459.75,1455,1458.5,378
20130301|2013-02-27 08:30,27,1458.5,1463.75,1457.5,1458.5,745
20130301|2013-02-27 09:00,27,1458,1460,1455.5,1456.25,173
20130301|2013-02-27 09:30,27,1455.75,1457.5,1447,1450.75,1317
20130301|2013-02-27 10:00,27,1450.5,1453.5,1449,1452,443
20130301|2013-02-27 10:30,27,1451.75,1453.5,1449,1452.5,621
20130301|2013-02-27 11:00,27,1451.75,1455.75,1451.5,1454,313
20130301|2013-02-27 11:30,27,1454,1462.75,1453.5,1461.25,430
20130301|2013-02-27 12:00,27,1462,1465,1460.25,1461.5,522
20130301|2013-02-27 12:30,27,1461.25,1466.5,1460,1463.25,468
20130301|2013-02-27 13:00,27,1463.5,1464.5,1458.5,1461,320
20130301|2013-02-27 13:30,27,1461.5,1461.75,1455.5,1455.75,614
20130301|2013-02-27 17:00,28,1458,1459,1456.5,1459,76
20130301|2013-02-27 17:30,28,1459,1460,1458.5,1460,13
20130301|2013-02-27 18:00,28,1460.25,1466.75,1460.25,1466.75,39
20130301|2013-02-27 18:30,28,1466.25,1466.25,1465.25,1466,16
20130301|2013-02-27 19:00,28,1464.5,1464.5,1461.75,1461.75,23
20130301|2013-02-27 19:30,28,1462.5,1464.5,1462,1463.25,161
20130301|2013-02-27 20:00,28,1463,1464,1462.75,1463.75,15
20130301|2013-02-27 20:30,28,1463.25,1464.25,1460,1460,36
20130301|2013-02-27 21:00,28,1459,1461.5,1457.25,1461.5,36
20130301|2013-02-27 22:00,28,1460.25,1460.25,1459.5,1459.75,5
20130301|2013-02-27 22:30,28,1460,1460,1458.75,1458.75,6
20130301|2013-02-27 23:00,28,1458.5,1460.75,1458.5,1460.5,10
20130301|2013-02-27 23:30,28,1461.25,1462.5,1459.25,1460.25,12
20130301|2013-02-28 00:00,28,1458,1458,1456,1456,14
20130301|2013-02-28 00:30,28,1455.5,1455.5,1454,1454.25,14
20130301|2013-02-28 01:00,28,1456.25,1456.25,1456.25,1456.25,1
20130301|2013-02-28 02:00,28,1456.5,1457.75,1456.5,1457.75,3
20130301|2013-02-28 02:30,28,1458,1458,1458,1458,1
20130301|2013-02-28 03:00,28,1459,1459.5,1459,1459.5,19
20130301|2013-02-28 03:30,28,1460,1465,1460,1464.75,122
20130301|2013-02-28 04:00,28,1463.25,1464,1463.25,1464,50
20130301|2013-02-28 04:30,28,1464.5,1464.5,1464.5,1464.5,6
20130301|2013-02-28 05:00,28,1464.75,1464.75,1463.5,1463.5,97
20130301|2013-02-28 05:30,28,1464.25,1464.5,1464.25,1464.5,10
20130301|2013-02-28 06:00,28,1463.5,1463.5,1463,1463,22
20130301|2013-02-28 06:30,28,1464.25,1464.25,1464,1464,2
20130301|2013-02-28 07:00,28,1464,1464.5,1464,1464.5,4
20130301|2013-02-28 07:30,28,1465,1475.25,1464,1473.75,530
20130301|2013-02-28 08:00,28,1473.75,1477,1470,1471.5,336
20130301|2013-02-28 08:30,28,1471.5,1473.75,1471.5,1472.5,143
20130301|2013-02-28 09:00,28,1473.25,1476.25,1473,1475.25,182
20130301|2013-02-28 09:30,28,1475,1481.5,1475,1476.75,710
20130301|2013-02-28 10:00,28,1476,1480.5,1476,1480,301
20130301|2013-02-28 10:30,28,1479.75,1480.25,1476.25,1479.5,930
20130301|2013-02-28 11:00,28,1480,1487.75,1480,1483.5,497
20130301|2013-02-28 11:30,28,1484,1484,1478.75,1480.25,338
20130301|2013-02-28 12:00,28,1479.75,1484,1479.5,1482.25,75
20130301|2013-02-28 12:30,28,1482.75,1483,1478,1478.5,150
20130301|2013-02-28 13:00,28,1479,1479,1475.25,1475.5,186
20130301|2013-02-28 13:30,28,1476.25,1479,1473,1473,592
20130301|2013-02-28 17:00,1,1473.5,1473.75,1471.5,1472.75,22
20130301|2013-02-28 17:30,1,1470,1470.75,1470,1470.75,12
20130301|2013-02-28 18:00,1,1472,1472,1471.75,1471.75,3
20130301|2013-02-28 18:30,1,1470.25,1470.25,1468.75,1469.75,115
20130301|2013-02-28 19:00,1,1468.25,1468.75,1467.25,1467.25,220
20130301|2013-02-28 19:30,1,1469.5,1473.5,1469.25,1473.5,39
20130301|2013-02-28 20:00,1,1472.5,1475.75,1472.25,1475.75,31
20130301|2013-02-28 20:30,1,1477.25,1477.5,1475.5,1476,121
20130301|2013-02-28 21:00,1,1475,1475.75,1472.75,1473.25,36
20130301|2013-02-28 22:00,1,1472.5,1472.5,1472.25,1472.25,4
20130301|2013-02-28 23:00,1,1473.5,1473.5,1473.5,1473.5,2
20130301|2013-02-28 23:30,1,1474,1475.25,1473.75,1474.75,28
20130301|2013-03-01 00:00,1,1475.25,1475.25,1475,1475,5
20130301|2013-03-01 00:30,1,1475.5,1478,1475.5,1478,22
20130301|2013-03-01 01:00,1,1478,1478.5,1478,1478.25,13
20130301|2013-03-01 01:30,1,1477.25,1477.5,1477.25,1477.5,13
20130301|2013-03-01 02:30,1,1471.5,1471.5,1470.75,1470.75,6
20130301|2013-03-01 03:00,1,1472,1474.75,1472,1473.5,70
20130301|2013-03-01 03:30,1,1473.5,1473.5,1464.5,1464.5,386
20130301|2013-03-01 04:00,1,1464.5,1464.5,1464,1464,27
20130301|2013-03-01 04:30,1,1464.25,1464.25,1464.25,1464.25,20
20130301|2013-03-01 05:00,1,1465,1465,1464.25,1464.25,30
20130301|2013-03-01 06:00,1,1463.75,1464.25,1463.25,1464,31
20130301|2013-03-01 06:30,1,1461.5,1462,1458.75,1462,200
20130301|2013-03-01 07:00,1,1462,1462.25,1461.75,1462,40
20130301|2013-03-01 07:30,1,1462.5,1462.5,1460.75,1460.75,15
20130301|2013-03-01 08:00,1,1461,1461.25,1460.75,1460.75,122
20130301|2013-03-01 08:30,1,1460.75,1460.75,1456.5,1457.5,30
20130301|2013-03-01 09:00,1,1458.5,1465.5,1458.5,1465,18
20130301|2013-03-01 09:30,1,1465,1470,1462,1469,243
20130301|2013-03-01 10:00,1,1469,1469.25,1462,1462.5,1126
20130301|2013-03-01 10:30,1,1461,1461,1457.5,1460.25,176
20130301|2013-03-01 11:00,1,1459.5,1460,1456.75,1456.75,90
20130301|2013-03-01 11:30,1,1457,1459.25,1456.5,1458.25,38
20130301|2013-03-01 12:00,1,1458,1458.25,1453.75,1458.25,215
20130301|2013-03-01 12:30,1,1457,1460.25,1455,1460.25,228
20130301|2013-03-01 13:00,1,1461,1464.5,1459.25,1464.5,145
20130301|2013-03-01 13:30,1,1465.5,1467.25,1463.5,1463.75,126
20130301|2013-03-03 17:00,4,1462.25,1467.5,1460,1467.25,118
20130301|2013-03-03 17:30,4,1468.25,1468.25,1464,1464,21
20130301|2013-03-03 18:00,4,1466.75,1466.75,1465.25,1466.25,5
20130301|2013-03-03 19:00,4,1468.75,1471.75,1467.5,1468.75,57
20130301|2013-03-03 19:30,4,1468.5,1470.25,1468,1470.25,15
20130301|2013-03-03 20:00,4,1470.25,1470.75,1470.25,1470.75,6
20130301|2013-03-03 20:30,4,1472.5,1474,1472.5,1474,18
20130301|2013-03-03 21:00,4,1473,1473,1470.5,1470.5,4
20130301|2013-03-03 21:30,4,1471.75,1471.75,1469.25,1469.25,3
20130301|2013-03-03 22:00,4,1469,1472,1469,1472,9
20130301|2013-03-03 23:00,4,1471,1471,1471,1471,1
20130301|2013-03-03 23:30,4,1471.5,1471.5,1470.5,1470.5,2
20130301|2013-03-04 00:30,4,1472.75,1472.75,1471.25,1471.25,4
20130301|2013-03-04 01:30,4,1470,1471,1466,1466,14
20130301|2013-03-04 02:00,4,1465,1465,1464,1464,5
20130301|2013-03-04 02:30,4,1461,1461,1461,1461,2
20130301|2013-03-04 03:00,4,1461,1462,1461,1462,5
20130301|2013-03-04 03:30,4,1467.25,1467.25,1467.25,1467.25,9
20130301|2013-03-04 04:30,4,1470.5,1470.5,1470.5,1470.5,5
20130301|2013-03-04 05:00,4,1467,1467,1467,1467,2
20130301|2013-03-04 06:30,4,1466.75,1466.75,1466.75,1466.75,1
20130301|2013-03-04 07:30,4,1463.25,1465.75,1463.25,1465.75,3
20130301|2013-03-04 08:00,4,1467,1468,1464.75,1464.75,15
20130301|2013-03-04 08:30,4,1465,1466.5,1465,1466.5,7
20130301|2013-03-04 09:00,4,1467,1471,1467,1471,10
20130301|2013-03-04 09:30,4,1471.25,1472,1468.5,1470,631
20130301|2013-03-04 10:00,4,1469.75,1475,1469.5,1474.5,167
20130301|2013-03-04 10:30,4,1474,1474,1462,1463,256
20130301|2013-03-04 11:00,4,1462.25,1473.75,1461.75,1473.75,214
20130301|2013-03-04 11:30,4,1475,1477.5,1473.5,1476.5,48
20130301|2013-03-04 12:00,4,1474.5,1481.75,1474.5,1479.25,48
20130301|2013-03-04 12:30,4,1480,1481,1479,1480.75,51
20130301|2013-03-04 13:00,4,1481.75,1490.25,1481.75,1487.25,238
20130301|2013-03-04 13:30,4,1486.25,1492.25,1486.25,1491.5,123
20130301|2013-03-04 17:00,5,1488.5,1493.25,1488.5,1492.75,21
20130301|2013-03-04 17:30,5,1492.75,1492.75,1492.75,1492.75,1
20130301|2013-03-04 18:00,5,1492,1494.25,1492,1494,26
20130301|2013-03-04 18:30,5,1495,1495,1493,1493,6
20130301|2013-03-04 19:00,5,1493,1497,1492,1497,13
20130301|2013-03-04 19:30,5,1495.5,1496.5,1494.25,1496.5,4
20130301|2013-03-04 20:00,5,1496.75,1496.75,1494.5,1494.5,4
20130301|2013-03-04 20:30,5,1493.5,1493.5,1492.5,1492.5,3
20130301|2013-03-04 21:00,5,1492.75,1494.25,1492.5,1494.25,6
20130301|2013-03-04 21:30,5,1493.75,1494.25,1493.75,1494.25,6
20130301|2013-03-04 22:00,5,1493.25,1493.25,1493.25,1493.25,1
20130301|2013-03-04 22:30,5,1492.5,1492.5,1491.5,1491.5,6
20130301|2013-03-04 23:00,5,1492.25,1492.75,1492.25,1492.5,11
20130301|2013-03-04 23:30,5,1493.75,1493.75,1493.75,1493.75,1
20130301|2013-03-05 00:00,5,1490,1490,1489.5,1489.5,5
20130301|2013-03-05 00:30,5,1488.5,1489,1488.5,1488.75,3
20130301|2013-03-05 01:00,5,1490.25,1490.25,1490.25,1490.25,1
20130301|2013-03-05 01:30,5,1491.75,1494.25,1491.25,1494.25,5
20130301|2013-03-05 04:00,5,1497.25,1498,1497.25,1498,4
20130301|2013-03-05 05:30,5,1496.5,1496.5,1496.5,1496.5,1
20130301|2013-03-05 06:00,5,1496.5,1498,1496.5,1498,29
20130301|2013-03-05 06:30,5,1498,1498,1494.5,1494.5,108
20130301|2013-03-05 07:30,5,1496,1496,1496,1496,2
20130301|2013-03-05 08:00,5,1496.25,1504,1496.25,1504,101
20130301|2013-03-05 08:30,5,1503.75,1510,1503.75,1510,200
20130301|2013-03-05 09:00,5,1510,1511,1504,1504.25,64
20130301|2013-03-05 09:30,5,1505,1510.25,1504.5,1509.75,47
20130301|2013-03-05 10:00,5,1508,1508,1500.75,1501.25,375
20130301|2013-03-05 10:30,5,1503,1503,1499.25,1500.5,21
20130301|2013-03-05 11:00,5,1500.25,1500.25,1496.75,1497.75,36
20130301|2013-03-05 11:30,5,1497.5,1500.25,1497.5,1499.5,15
20130301|2013-03-05 12:00,5,1500,1503.5,1499.75,1501,28
20130301|2013-03-05 12:30,5,1501,1501,1492.5,1492.5,54
20130301|2013-03-05 13:00,5,1493,1495.75,1492.75,1494.75,21
20130301|2013-03-05 13:30,5,1494,1497.25,1493.5,1497,23
20130301|2013-03-05 17:00,6,1496.5,1496.5,1495.75,1495.75,2
20130301|2013-03-05 19:00,6,1494.25,1494.25,1490,1493,37
20130301|2013-03-05 19:30,6,1491,1491,1490.75,1490.75,2
20130301|2013-03-05 20:30,6,1491.5,1491.5,1491.5,1491.5,2
20130301|2013-03-06 00:30,6,1492.75,1492.75,1492.75,1492.75,5
20130301|2013-03-06 01:30,6,1493.5,1493.5,1493.5,1493.5,4
20130301|2013-03-06 03:00,6,1493,1493,1491.25,1491.25,35
20130301|2013-03-06 03:30,6,1491,1491,1491,1491,6
20130301|2013-03-06 06:30,6,1497,1497.75,1497,1497.25,4
20130301|2013-03-06 07:00,6,1497.25,1497.25,1497.25,1497.25,1
20130301|2013-03-06 07:30,6,1494.75,1494.75,1491.75,1493,21
20130301|2013-03-06 08:00,6,1494.25,1495.25,1494.25,1495,16
20130301|2013-03-06 08:30,6,1491.5,1491.5,1491.5,1491.5,1
20130301|2013-03-06 09:00,6,1491,1491,1486,1487,51
20130301|2013-03-06 09:30,6,1488.75,1503.25,1488.75,1501.25,44
20130301|2013-03-06 10:00,6,1500,1502,1495.5,1495.5,242
20130301|2013-03-06 10:30,6,1496,1499.25,1495.5,1498.25,70
20130301|2013-03-06 11:00,6,1497.75,1498.5,1492,1492.75,238
20130301|2013-03-06 11:30,6,1492,1493.25,1490,1490,167
20130301|2013-03-06 12:00,6,1488.75,1488.75,1482.25,1484,61
20130301|2013-03-06 12:30,6,1484,1486,1483.25,1485.5,22
20130301|2013-03-06 13:00,6,1485,1488.25,1484.25,1484.5,21
20130301|2013-03-06 13:30,6,1485,1485.5,1482,1485,33
20130301|2013-03-06 17:00,7,1482,1482,1482,1482,2
20130301|2013-03-06 18:30,7,1482,1482,1480.5,1480.5,3
20130301|2013-03-06 19:00,7,1482.75,1482.75,1481.75,1481.75,3
20130301|2013-03-06 19:30,7,1482.75,1483,1482.75,1483,2
20130301|2013-03-06 20:30,7,1483.5,1483.5,1483.5,1483.5,7
20130301|2013-03-06 21:00,7,1483.5,1484,1483,1484,21
20130301|2013-03-06 22:00,7,1483,1483.25,1483,1483,15
20130301|2013-03-06 23:00,7,1483,1483,1483,1483,3
20130301|2013-03-06 23:30,7,1483,1483,1482.75,1482.75,8
20130301|2013-03-07 00:00,7,1482.75,1482.75,1482.75,1482.75,1
20130301|2013-03-07 00:30,7,1485,1485,1485,1485,4
20130301|2013-03-07 01:00,7,1485,1486.5,1485,1486.5,14
20130301|2013-03-07 01:30,7,1486.5,1489.25,1486.5,1489.25,17
20130301|2013-03-07 02:00,7,1489.25,1489.25,1488,1488,24
20130301|2013-03-07 06:00,7,1490,1490,1490,1490,3
20130301|2013-03-07 07:30,7,1489,1489,1484.25,1486,59
20130301|2013-03-07 08:00,7,1484.75,1487,1484.75,1487,20
20130301|2013-03-07 08:30,7,1489,1489,1488.5,1488.5,4
20130301|2013-03-07 09:00,7,1492,1495.75,1491,1495.75,27
20130301|2013-03-07 09:30,7,1494.75,1495,1485.25,1489,76
20130301|2013-03-07 10:00,7,1489.25,1492.25,1488,1491,46
20130301|2013-03-07 10:30,7,1492,1493.25,1491,1491,25
20130301|2013-03-07 11:00,7,1491,1498.75,1490.75,1498.75,94
20130301|2013-03-07 11:30,7,1498,1500.25,1498,1500.25,6
20130301|2013-03-07 12:00,7,1501,1502.5,1501,1501.5,59
20130301|2013-03-07 12:30,7,1501.75,1502.5,1501,1501,9
20130301|2013-03-07 13:00,7,1500.5,1502.75,1500.5,1502,10
20130301|2013-03-07 13:30,7,1501.5,1502.25,1500.75,1500.75,99
20130301|2013-03-07 17:00,8,1503.5,1503.5,1503.5,1503.5,2
20130301|2013-03-07 18:30,8,1502.5,1502.75,1502.25,1502.25,4
20130301|2013-03-07 19:00,8,1502.25,1502.5,1502.25,1502.5,6
20130301|2013-03-07 21:30,8,1506,1506,1506,1506,4
20130301|2013-03-07 22:00,8,1505.25,1505.5,1505.25,1505.5,4
20130301|2013-03-07 22:30,8,1506,1506,1506,1506,15
20130301|2013-03-07 23:00,8,1506,1506.5,1506,1506.5,32
20130301|2013-03-07 23:30,8,1506.5,1506.5,1506.5,1506.5,18
20130301|2013-03-08 01:30,8,1506.5,1506.5,1506.5,1506.5,4
20130301|2013-03-08 05:00,8,1506,1506,1506,1506,1
20130301|2013-03-08 06:00,8,1503.75,1503.75,1503.75,1503.75,1
20130301|2013-03-08 06:30,8,1502,1502,1502,1502,1
20130301|2013-03-08 07:30,8,1501.25,1503.5,1501,1503.5,21
20130301|2013-03-08 08:00,8,1502.5,1504.25,1502,1504.25,3
20130301|2013-03-08 08:30,8,1505,1508.75,1504,1505,68
20130301|2013-03-08 09:00,8,1511,1512,1509.75,1511,52
20130301|2013-03-08 09:30,8,1511.25,1516,1510.5,1510.5,173
20130301|2013-03-08 10:00,8,1508.75,1514.5,1506,1514.5,45
20130301|2013-03-08 10:30,8,1511.5,1516,1511.5,1516,35
20130301|2013-03-08 11:00,8,1515.25,1515.25,1490,1498.75,56
20130301|2013-03-08 11:30,8,1497.5,1500,1497.5,1500,16
20130301|2013-03-08 12:00,8,1501.5,1508.75,1501.5,1508.75,8
20130301|2013-03-08 12:30,8,1510,1510,1509.5,1509.5,10
20130301|2013-03-08 13:00,8,1508.5,1510.25,1507,1510.25,26
20130301|2013-03-08 13:30,8,1509.5,1511,1509.5,1509.5,10
20130301|2013-03-10 17:00,11,1516.75,1518,1516.75,1518,3
20130301|2013-03-10 19:00,11,1511.5,1511.5,1511.25,1511.25,3
20130301|2013-03-10 20:00,11,1516,1517,1516,1517,8
20130301|2013-03-10 20:30,11,1516.75,1516.75,1516.75,1516.75,1
20130301|2013-03-10 21:00,11,1517.5,1517.5,1517.5,1517.5,5
20130301|2013-03-10 22:00,11,1516.5,1516.5,1516.5,1516.5,1
20130301|2013-03-10 22:30,11,1514.5,1514.5,1514.5,1514.5,5
20130301|2013-03-11 00:30,11,1514,1514.5,1514,1514,21
20130301|2013-03-11 01:30,11,1510.75,1510.75,1510.75,1510.75,1
20130301|2013-03-11 02:00,11,1510.5,1510.5,1510.5,1510.5,1
20130301|2013-03-11 03:00,11,1512.75,1512.75,1512.75,1512.75,2
20130301|2013-03-11 07:00,11,1516,1516,1516,1516,1
20130301|2013-03-11 07:30,11,1508,1508,1508,1508,1
20130301|2013-03-11 08:00,11,1508,1510,1507.25,1510,5
20130301|2013-03-11 08:30,11,1509,1511.75,1507.75,1508.75,20
20130301|2013-03-11 09:00,11,1508,1508.75,1508,1508.75,3
20130301|2013-03-11 09:30,11,1513.5,1517.5,1506,1506.5,45
20130301|2013-03-11 10:00,11,1507.75,1509.25,1504,1509.25,54
20130301|2013-03-11 10:30,11,1513,1513.75,1512.75,1513.75,8
20130301|2013-03-11 11:00,11,1510.5,1516,1510.5,1516,5
20130301|2013-03-11 11:30,11,1515,1515,1511,1511,10
20130301|2013-03-11 12:00,11,1514,1517,1514,1517,6
20130301|2013-03-11 12:30,11,1517,1517.5,1516,1517.25,13
20130301|2013-03-11 13:00,11,1516.25,1517,1515.25,1515.25,3
20130301|2013-03-11 13:30,11,1516,1516,1514.25,1515.75,10
20130301|2013-03-11 17:00,12,1515,1515,1515,1515,2
20130301|2013-03-11 19:00,12,1516,1516,1516,1516,3
20130301|2013-03-11 20:00,12,1513,1513,1510,1510,4
20130301|2013-03-11 21:00,12,1508.5,1508.5,1506,1506,4
20130301|2013-03-12 01:30,12,1506.25,1506.25,1506.25,1506.25,2
20130301|2013-03-12 02:30,12,1503.75,1503.75,1503,1503,3
20130301|2013-03-12 04:00,12,1504.5,1504.5,1504.5,1504.5,3
20130301|2013-03-12 04:30,12,1502,1502,1502,1502,1
20130301|2013-03-12 06:30,12,1508,1508,1508,1508,2
20130301|2013-03-12 07:00,12,1508.25,1510.5,1508.25,1510.5,4
20130301|2013-03-12 07:30,12,1509,1509,1508.25,1508.25,3
20130301|2013-03-12 08:00,12,1509.5,1510.5,1509.25,1509.5,10
20130301|2013-03-12 08:30,12,1512,1512,1505.25,1505.25,34
20130301|2013-03-12 09:00,12,1504,1504.5,1503,1503,3
20130301|2013-03-12 09:30,12,1505.75,1510,1505.75,1509.25,27
20130301|2013-03-12 10:00,12,1509.25,1511.5,1509,1509,10
20130301|2013-03-12 10:30,12,1506.75,1509.25,1503.75,1503.75,33
20130301|2013-03-12 11:00,12,1503,1503,1502.25,1502.75,19
20130301|2013-03-12 11:30,12,1507,1507,1506.5,1506.5,7
20130301|2013-03-12 12:00,12,1505,1505,1497,1497,30
20130301|2013-03-12 12:30,12,1497.25,1497.25,1489.25,1489.25,26
20130301|2013-03-12 13:00,12,1490,1491,1489.75,1490,37
20130301|2013-03-12 13:30,12,1491.25,1491.75,1488.75,1488.75,31
20130301|2013-03-12 17:00,13,1492.25,1492.25,1492.25,1492.25,1
20130301|2013-03-12 19:00,13,1495,1495,1495,1495,1
20130301|2013-03-12 20:00,13,1490.25,1490.25,1490,1490,3
20130301|2013-03-12 21:00,13,1488,1488,1488,1488,1
20130301|2013-03-13 06:30,13,1492.25,1492.25,1490,1490,4
20130301|2013-03-13 07:00,13,1488.5,1488.75,1486,1486,13
20130301|2013-03-13 07:30,13,1484.75,1485.75,1483,1485.75,8
20130301|2013-03-13 08:00,13,1482.5,1482.5,1480,1480.5,16
20130301|2013-03-13 08:30,13,1479,1479,1479,1479,1
20130301|2013-03-13 09:00,13,1480,1480,1470,1470,34
20130301|2013-03-13 09:30,13,1473.25,1473.5,1467,1467,23
20130301|2013-03-13 10:00,13,1469,1469,1469,1469,7
20130301|2013-03-13 11:00,13,1469.25,1471,1467.5,1471,21
20130301|2013-03-13 11:30,13,1471.5,1471.5,1471.5,1471.5,5
20130301|2013-03-13 12:00,13,1471.5,1471.5,1471.5,1471.5,7
20130301|2013-03-13 12:30,13,1479,1481,1479,1479.75,6
20130301|2013-03-13 13:30,13,1477.25,1477.25,1474.75,1474.75,15
20130301|2013-03-13 17:00,14,1475,1475,1475,1475,1
20130301|2013-03-13 19:00,14,1475,1475,1475,1475,5
20130301|2013-03-13 20:00,14,1470,1470,1470,1470,7
20130301|2013-03-14 01:00,14,1470,1470,1470,1470,1
20130301|2013-03-14 05:30,14,1470,1470,1470,1470,2
20130301|2013-03-14 08:00,14,1470,1470,1470,1470,1
20130301|2013-03-14 08:30,14,1473.75,1474,1473.75,1474,2
20130301|2013-03-14 09:00,14,1474,1474,1474,1474,1
20130301|2013-03-14 09:30,14,1463.25,1464.5,1455.5,1455.5,27
20130301|2013-03-14 10:00,14,1466,1466,1466,1466,1
20130301|2013-03-14 11:00,14,1450,1450,1450,1450,3
20130301|2013-03-14 11:30,14,1450,1463.75,1450,1463.75,2
20130501|2012-10-31 13:30,31,1482.75,1483,1476,1480,611
20130501|2012-10-31 17:00,1,1478.75,1480.25,1478.25,1478.25,26
20130501|2012-10-31 18:00,1,1481.5,1481.5,1481.25,1481.5,5
20130501|2012-10-31 19:00,1,1482,1482,1482,1482,1
20130501|2012-10-31 19:30,1,1482,1482.25,1482,1482.25,3
20130501|2012-10-31 20:00,1,1482.75,1485.75,1482.75,1485.75,19
20130501|2012-10-31 20:30,1,1485.75,1486,1484.75,1484.75,24
20130501|2012-10-31 21:00,1,1484,1484,1482.75,1482.75,33
20130501|2012-10-31 21:30,1,1483.25,1489.5,1483.25,1488.75,76
20130501|2012-10-31 22:00,1,1489.5,1492.75,1489.5,1491,165
20130501|2012-10-31 22:30,1,1491,1491,1490.25,1490.25,2
20130501|2012-10-31 23:30,1,1490.25,1490.25,1490.25,1490.25,5
20130501|2012-11-01 00:30,1,1492.5,1493,1492.25,1492.25,22
20130501|2012-11-01 01:00,1,1493.25,1495.5,1493.25,1495.5,19
20130501|2012-11-01 01:30,1,1495.5,1499,1495.5,1497.5,135
20130501|2012-11-01 02:00,1,1497.5,1497.5,1497.25,1497.25,4
20130501|2012-11-01 02:30,1,1495.5,1496,1495.5,1496,6
20130501|2012-11-01 03:00,1,1497.25,1498,1497,1497,6
20130501|2012-11-01 03:30,1,1495.75,1495.75,1494.5,1494.5,9
20130501|2012-11-01 04:00,1,1494,1494,1493.75,1494,3
20130501|2012-11-01 04:30,1,1493.5,1493.5,1493.5,1493.5,1
20130501|2012-11-01 05:00,1,1494.25,1495,1494.25,1495,18
20130501|2012-11-01 05:30,1,1495,1497,1494.25,1495.5,12
20130501|2012-11-01 06:00,1,1496.25,1498.25,1496,1497.25,122
20130501|2012-11-01 06:30,1,1497.25,1499.25,1496.25,1496.25,54
20130501|2012-11-01 07:00,1,1497,1497,1494,1495.75,29
20130501|2012-11-01 07:30,1,1496,1497.75,1496,1496.5,19
20130501|2012-11-01 08:00,1,1496,1496.75,1492.5,1492.5,123
20130501|2012-11-01 08:30,1,1492,1495,1491.75,1493.5,130
20130501|2012-11-01 09:00,1,1493.5,1494.25,1489.5,1489.5,167
20130501|2012-11-01 09:30,1,1489.75,1495.75,1489.75,1495,904
20130501|2012-11-01 10:00,1,1495,1496.75,1492,1493.75,379
20130501|2012-11-01 10:30,1,1494,1498,1494,1497.5,246
20130501|2012-11-01 11:00,1,1497.5,1498.5,1494.25,1494.5,197
20130501|2012-11-01 11:30,1,1494,1495,1492.25,1492.25,228
20130501|2012-11-01 12:00,1,1492,1492.75,1490.5,1491.25,166
20130501|2012-11-01 12:30,1,1491.5,1492,1489.25,1490.5,148
20130501|2012-11-01 13:00,1,1490.5,1493,1490.5,1491.5,108
20130501|2012-11-01 13:30,1,1491,1495.75,1488,1495.25,714
20130501|2012-11-01 17:00,2,1490.75,1491.75,1489.25,1490.5,8
20130501|2012-11-01 17:30,2,1490.5,1490.5,1489.25,1489.25,2
20130501|2012-11-01 18:00,2,1490,1490,1490,1490,1
20130501|2012-11-01 19:30,2,1493.25,1493.25,1492.5,1493,6
20130501|2012-11-01 20:00,2,1493,1493,1488.75,1490,22
20130501|2012-11-01 20:30,2,1491,1491.25,1490.5,1490.5,9
20130501|2012-11-01 21:00,2,1491.5,1491.5,1491.5,1491.5,1
20130501|2012-11-01 21:30,2,1491,1491,1488,1488.25,15
20130501|2012-11-01 22:00,2,1489.25,1489.25,1486,1486,30
20130501|2012-11-01 22:30,2,1486,1486,1486,1486,1
20130501|2012-11-01 23:00,2,1487,1487.5,1487,1487.5,4
20130501|2012-11-02 00:30,2,1486,1486,1482,1482,27
20130501|2012-11-02 01:00,2,1483.25,1483.25,1482.5,1483,10
20130501|2012-11-02 02:00,2,1484.25,1484.5,1484.25,1484.5,2
20130501|2012-11-02 02:30,2,1486.25,1486.25,1486.25,1486.25,2
20130501|2012-11-02 03:00,2,1484.5,1484.5,1484,1484.5,5
20130501|2012-11-02 04:00,2,1483.25,1483.25,1483.25,1483.25,1
20130501|2012-11-02 04:30,2,1484.25,1484.25,1484.25,1484.25,2
20130501|2012-11-02 05:00,2,1486.5,1487.25,1486.5,1487,10
20130501|2012-11-02 05:30,2,1487.25,1487.25,1486.5,1486.5,19
20130501|2012-11-02 06:00,2,1487.75,1487.75,1487.25,1487.25,2
20130501|2012-11-02 06:30,2,1487,1488.25,1486.5,1486.5,29
20130501|2012-11-02 07:00,2,1485.25,1488,1485.25,1488,26
20130501|2012-11-02 07:30,2,1488,1489.25,1487.5,1489.25,105
20130501|2012-11-02 08:00,2,1487.25,1487.5,1483.75,1484.25,175
20130501|2012-11-02 08:30,2,1484.5,1485,1482.5,1483.5,195
20130501|2012-11-02 09:00,2,1483.75,1484.75,1481.25,1483.75,117
20130501|2012-11-02 09:30,2,1483.75,1483.75,1475.5,1476.5,523
20130501|2012-11-02 10:00,2,1476.5,1479,1472.5,1476.5,366
20130501|2012-11-02 10:30,2,1476.25,1479.5,1474,1476.25,200
20130501|2012-11-02 11:00,2,1476,1477.5,1474.5,1474.5,118
20130501|2012-11-02 11:30,2,1474.75,1475.75,1470.5,1470.75,401
20130501|2012-11-02 12:00,2,1471,1473.5,1471,1472.5,128
20130501|2012-11-02 12:30,2,1472.25,1472.75,1467,1468,303
20130501|2012-11-02 13:00,2,1468,1474,1466.5,1471.5,266
20130501|2012-11-02 13:30,2,1471.5,1472.75,1467.75,1471,459
20130501|2012-11-04 17:00,5,1465.75,1467.75,1463.25,1464.5,45
20130501|2012-11-04 17:30,5,1465,1465,1464.25,1464.5,4
20130501|2012-11-04 18:00,5,1465,1465.25,1463.75,1464.5,18
20130501|2012-11-04 18:30,5,1462,1462,1461,1461,13
20130501|2012-11-04 19:00,5,1463.5,1465.25,1462.25,1464.75,38
20130501|2012-11-04 19:30,5,1465.5,1467.75,1465.25,1467.75,11
20130501|2012-11-04 20:00,5,1469,1469.75,1466.5,1466.5,40
20130501|2012-11-04 20:30,5,1467,1468,1464,1466,23
20130501|2012-11-04 21:00,5,1463.75,1463.75,1462.75,1462.75,12
20130501|2012-11-04 23:00,5,1463.25,1463.25,1463.25,1463.25,1
20130501|2012-11-04 23:30,5,1461.75,1461.75,1455,1458,214
20130501|2012-11-05 00:00,5,1459,1459,1459,1459,1
20130501|2012-11-05 00:30,5,1461,1461,1458.75,1460.75,149
20130501|2012-11-05 02:00,5,1461.5,1461.5,1461.5,1461.5,5
20130501|2012-11-05 02:30,5,1460,1460,1459.75,1459.75,5
20130501|2012-11-05 03:30,5,1461.75,1462,1461.75,1462,2
20130501|2012-11-05 04:00,5,1465.75,1467,1465.75,1466.75,54
20130501|2012-11-05 04:30,5,1467.25,1467.5,1466,1466,6
20130501|2012-11-05 05:00,5,1465.25,1465.5,1465.25,1465.5,14
20130501|2012-11-05 06:00,5,1463.75,1463.75,1463.75,1463.75,1
20130501|2012-11-05 06:30,5,1462.5,1465.5,1462.5,1465,12
20130501|2012-11-05 07:00,5,1464.25,1464.5,1464.25,1464.5,3
20130501|2012-11-05 07:30,5,1465.5,1466.25,1461,1461,25
20130501|2012-11-05 08:00,5,1461,1464,1461,1462.75,9
20130501|2012-11-05 08:30,5,1464,1464,1460,1461.5,60
20130501|2012-11-05 09:00,5,1461.75,1463.25,1461,1462.25,95
20130501|2012-11-05 09:30,5,1462.25,1467.75,1459.5,1461,413
20130501|2012-11-05 10:00,5,1459.75,1462.25,1458.25,1461,314
20130501|2012-11-05 10:30,5,1460.5,1464.75,1458.75,1462.75,481
20130501|2012-11-05 11:00,5,1462,1466.5,1462,1462,336
20130501|2012-11-05 11:30,5,1461.5,1463.5,1458.5,1459,291
20130501|2012-11-05 12:00,5,1458.5,1460.75,1457,1457,289
20130501|2012-11-05 12:30,5,1456.5,1459.5,1453.75,1454.75,723
20130501|2012-11-05 13:00,5,1454.75,1457.25,1451.25,1452,255
20130501|2012-11-05 13:30,5,1452.5,1457.5,1451.5,1456.75,647
20130501|2012-11-05 17:30,6,1458.5,1460.25,1458.5,1460.25,5
20130501|2012-11-05 18:00,6,1462,1463,1462,1462.25,3
20130501|2012-11-05 18:30,6,1462,1462.75,1462,1462.75,4
20130501|2012-11-05 19:00,6,1462.75,1465,1461.5,1464.75,49
20130501|2012-11-05 19:30,6,1464,1468,1464,1468,77
20130501|2012-11-05 20:00,6,1468.5,1469,1467.5,1467.5,24
20130501|2012-11-05 20:30,6,1466.5,1466.5,1465,1465.5,7
20130501|2012-11-05 21:00,6,1467,1467.5,1467,1467.5,14
20130501|2012-11-05 21:30,6,1467.25,1467.25,1467,1467,5
20130501|2012-11-05 22:00,6,1467.5,1467.5,1467.5,1467.5,3
20130501|2012-11-05 23:30,6,1467.5,1474,1467.5,1473.75,387
20130501|2012-11-06 00:00,6,1474,1474,1472,1472,379
20130501|2012-11-06 00:30,6,1472,1473,1470.75,1471,56
20130501|2012-11-06 01:00,6,1470.25,1470.25,1470.25,1470.25,4
20130501|2012-11-06 01:30,6,1470.25,1470.25,1468.5,1469.5,12
20130501|2012-11-06 02:00,6,1467.5,1467.5,1467.5,1467.5,1
20130501|2012-11-06 03:00,6,1468,1469.25,1468,1469,77
20130501|2012-11-06 03:30,6,1468.75,1469,1468.5,1468.75,10
20130501|2012-11-06 04:00,6,1469.75,1470.75,1469.75,1470.75,4
20130501|2012-11-06 05:00,6,1469,1470,1469,1469.5,38
20130501|2012-11-06 05:30,6,1469,1471.25,1469,1471.25,10
20130501|2012-11-06 06:00,6,1467.75,1468.25,1467.75,1468.25,2
20130501|2012-11-06 06:30,6,1467.75,1467.75,1466.75,1466.75,5
20130501|2012-11-06 07:00,6,1466.25,1467,1465.25,1467,11
20130501|2012-11-06 07:30,6,1468.75,1468.75,1465.5,1466.5,8
20130501|2012-11-06 08:00,6,1465.25,1465.5,1464.25,1464.75,38
20130501|2012-11-06 08:30,6,1465,1465.5,1464.25,1465.5,42
20130501|2012-11-06 09:00,6,1466,1467.25,1464.75,1464.75,87
20130501|2012-11-06 09:30,6,1465.25,1465.25,1459.75,1461,490
20130501|2012-11-06 10:00,6,1460.75,1465,1460,1464.75,178
20130501|2012-11-06 10:30,6,1464.75,1467,1462.75,1463.75,493
20130501|2012-11-06 11:00,6,1464.5,1467,1463.5,1463.5,119
20130501|2012-11-06 11:30,6,1463.5,1465.25,1461.25,1465,152
20130501|2012-11-06 12:00,6,1465.5,1465.5,1461.25,1463.5,174
20130501|2012-11-06 12:30,6,1463.75,1467.25,1463.75,1465.75,144
20130501|2012-11-06 13:00,6,1466,1467.5,1465,1465,95
20130501|2012-11-06 13:30,6,1466.5,1468.25,1463.5,1463.5,359
20130501|2012-11-06 17:00,7,1466.5,1466.5,1464.75,1464.75,3
20130501|2012-11-06 18:30,7,1463,1468,1463,1468,4
20130501|2012-11-06 19:00,7,1466.75,1469.25,1466,1466,20
20130501|2012-11-06 19:30,7,1464.25,1465.25,1463,1463.5,12
20130501|2012-11-06 20:00,7,1462,1462.25,1458.25,1460,73
20130501|2012-11-06 20:30,7,1457.75,1462,1457.75,1462,15
20130501|2012-11-06 21:00,7,1460.25,1463.5,1460.25,1463.5,4
20130501|2012-11-06 23:30,7,1462.5,1462.5,1458.75,1461.75,67
20130501|2012-11-07 00:30,7,1462.5,1462.5,1462.5,1462.5,5
20130501|2012-11-07 02:00,7,1463.75,1463.75,1462,1462,7
20130501|2012-11-07 02:30,7,1463,1463,1463,1463,3
20130501|2012-11-07 03:00,7,1463.75,1463.75,1463.5,1463.5,2
20130501|2012-11-07 03:30,7,1464.25,1464.25,1464.25,1464.25,1
20130501|2012-11-07 04:00,7,1464.5,1464.75,1464.25,1464.75,7
20130501|2012-11-07 04:30,7,1464,1464,1464,1464,3
20130501|2012-11-07 05:00,7,1464.75,1464.75,1462.5,1464,8
20130501|2012-11-07 06:00,7,1463.5,1463.5,1456.25,1456.25,36
20130501|2012-11-07 06:30,7,1457,1457.75,1455.75,1455.75,29
20130501|2012-11-07 07:00,7,1455.75,1459.75,1455.75,1459.75,27
20130501|2012-11-07 07:30,7,1458.25,1459.75,1458.25,1459.5,10
20130501|2012-11-07 08:00,7,1460,1460,1457.75,1457.75,29
20130501|2012-11-07 08:30,7,1456.75,1458,1455,1458,22
20130501|2012-11-07 09:00,7,1458.25,1458.5,1452,1453.5,135
20130501|2012-11-07 09:30,7,1453.25,1467.5,1453,1463.5,1293
20130501|2012-11-07 10:00,7,1464,1466.25,1462.25,1463.5,510
20130501|2012-11-07 10:30,7,1464,1464.75,1462.5,1462.75,148
20130501|2012-11-07 11:00,7,1463.25,1463.25,1459.25,1459.5,161
20130501|2012-11-07 11:30,7,1458.75,1462,1458.25,1461.25,131
20130501|2012-11-07 12:00,7,1460.75,1463.5,1460.25,1460.75,165
20130501|2012-11-07 12:30,7,1460.75,1463.5,1460.25,1461.75,500
20130501|2012-11-07 13:00,7,1461.5,1462,1459.75,1460,206
20130501|2012-11-07 13:30,7,1459.75,1462,1455.75,1460.75,501
20130501|2012-11-07 17:00,8,1460,1461,1459,1461,10
20130501|2012-11-07 18:30,8,1460.75,1460.75,1460.75,1460.75,1
20130501|2012-11-07 19:00,8,1459.75,1461,1457.75,1460.75,37
20130501|2012-11-07 19:30,8,1460.25,1462,1460,1462,9
20130501|2012-11-07 20:00,8,1462,1462,1460.75,1460.75,51
20130501|2012-11-07 20:30,8,1460.75,1460.75,1459.25,1459.25,24
20130501|2012-11-07 21:00,8,1458.5,1458.5,1456.25,1457.75,20
20130501|2012-11-07 23:00,8,1458,1458,1458,1458,1
20130501|2012-11-07 23:30,8,1459,1462,1459,1461,39
20130501|2012-11-08 00:30,8,1459.25,1459.25,1459.25,1459.25,1
20130501|2012-11-08 01:00,8,1459.5,1459.5,1459.25,1459.25,12
20130501|2012-11-08 01:30,8,1462,1462,1462,1462,14
20130501|2012-11-08 02:00,8,1463.5,1463.5,1462,1462,6
20130501|2012-11-08 03:00,8,1464,1464,1464,1464,1
20130501|2012-11-08 03:30,8,1463,1463,1461,1461,7
20130501|2012-11-08 04:00,8,1461.25,1462,1461.25,1462,2
20130501|2012-11-08 04:30,8,1463,1463,1463,1463,5
20130501|2012-11-08 05:30,8,1464,1464,1463.5,1464,12
20130501|2012-11-08 06:00,8,1464.75,1466,1464.75,1465.25,14
20130501|2012-11-08 06:30,8,1466.5,1466.5,1466,1466,8
20130501|2012-11-08 07:00,8,1465.75,1466.5,1465.75,1466.25,14
20130501|2012-11-08 07:30,8,1466,1466,1461.75,1462,44
20130501|2012-11-08 08:00,8,1462,1462.5,1459.75,1460.5,80
20130501|2012-11-08 08:30,8,1461,1461.75,1460.5,1461.5,51
20130501|2012-11-08 09:00,8,1460.5,1460.5,1458.25,1458.75,76
20130501|2012-11-08 09:30,8,1459.25,1462,1456.5,1460.75,496
20130501|2012-11-08 10:00,8,1461,1464.5,1460,1463,259
20130501|2012-11-08 10:30,8,1463.5,1464,1460,1461.75,172
20130501|2012-11-08 11:00,8,1461.75,1462.75,1455,1457,362
20130501|2012-11-08 11:30,8,1457.25,1457.75,1455.5,1456,253
20130501|2012-11-08 12:00,8,1456,1459.5,1455,1459.25,94
20130501|2012-11-08 12:30,8,1459.25,1462.25,1458.5,1462.25,145
20130501|2012-11-08 13:00,8,1461.75,1462.25,1457,1458.5,319
20130501|2012-11-08 13:30,8,1457.5,1459,1454.75,1456.75,812
20130501|2012-11-08 17:00,9,1455.75,1456,1454.75,1455.25,22
20130501|2012-11-08 17:30,9,1455.25,1456.25,1455.25,1456.25,9
20130501|2012-11-08 19:00,9,1456.25,1458,1455.75,1455.75,19
20130501|2012-11-08 20:00,9,1455.75,1456.25,1455.75,1456.25,6
20130501|2012-11-08 21:00,9,1455.5,1455.5,1453.75,1453.75,9
20130501|2012-11-08 21:30,9,1453.5,1453.5,1453.5,1453.5,3
20130501|2012-11-08 22:00,9,1453.25,1453.25,1453.25,1453.25,1
20130501|2012-11-08 23:30,9,1452.5,1452.5,1449.75,1451.75,118
20130501|2012-11-09 00:00,9,1450.5,1451.5,1450.5,1451.5,4
20130501|2012-11-09 00:30,9,1450.5,1450.5,1449.25,1449.25,15
20130501|2012-11-09 01:00,9,1449.5,1450.25,1448.75,1450.25,53
20130501|2012-11-09 01:30,9,1449.75,1449.75,1449.75,1449.75,1
20130501|2012-11-09 02:00,9,1450.25,1452,1450,1452,15
20130501|2012-11-09 02:30,9,1453,1453,1453,1453,9
20130501|2012-11-09 03:00,9,1453,1453,1453,1453,1
20130501|2012-11-09 03:30,9,1452.75,1453,1452.75,1452.75,16
20130501|2012-11-09 04:00,9,1453.5,1453.5,1445.75,1446,106
20130501|2012-11-09 04:30,9,1448.25,1448.25,1447,1447,2
20130501|2012-11-09 05:00,9,1446.25,1448.25,1446.25,1448.25,31
20130501|2012-11-09 05:30,9,1448.5,1451.25,1448.25,1450,32
20130501|2012-11-09 06:00,9,1451.5,1452,1446,1446,200
20130501|2012-11-09 06:30,9,1446,1448.75,1445,1448.5,111
20130501|2012-11-09 07:00,9,1448,1450,1445.5,1449,86
20130501|2012-11-09 07:30,9,1447.5,1447.5,1429,1440.25,713
20130501|2012-11-09 08:00,9,1440.25,1440.25,1431.75,1432.75,180
20130501|2012-11-09 08:30,9,1432.75,1436,1432,1435.25,536
20130501|2012-11-09 09:00,9,1435.25,1438,1434.5,1435.5,325
20130501|2012-11-09 09:30,9,1435.75,1440,1434,1434,662
20130501|2012-11-09 10:00,9,1434,1437.75,1432.5,1432.75,376
20130501|2012-11-09 10:30,9,1433,1433.5,1428.5,1432.5,592
20130501|2012-11-09 11:00,9,1433,1433.25,1428,1429.25,765
20130501|2012-11-09 11:30,9,1429,1429,1426.5,1426.5,277
20130501|2012-11-09 12:00,9,1426.25,1428,1421.75,1421.75,420
20130501|2012-11-09 12:30,9,1422,1425,1419.25,1422.5,477
20130501|2012-11-09 13:00,9,1422.5,1424.5,1420.5,1422.25,450
20130501|2012-11-09 13:30,9,1422.25,1422.75,1418.5,1419.25,777
20130501|2012-11-11 17:00,12,1415.25,1416.5,1409.75,1410.75,86
20130501|2012-11-11 17:30,12,1409,1409.5,1408.25,1409.5,6
20130501|2012-11-11 18:00,12,1408,1408.75,1406,1406.5,9
20130501|2012-11-11 18:30,12,1405.75,1406.25,1405.75,1405.75,15
20130501|2012-11-11 19:00,12,1406.5,1407.5,1402,1402,280
20130501|2012-11-11 19:30,12,1401,1401,1392.75,1394,86
20130501|2012-11-11 20:00,12,1394,1394.75,1393.5,1394.75,59
20130501|2012-11-11 20:30,12,1394.25,1398.25,1394,1398.25,16
20130501|2012-11-11 21:00,12,1397.5,1400,1397.5,1399,39
20130501|2012-11-11 21:30,12,1399,1399,1396,1396,9
20130501|2012-11-11 22:00,12,1398,1398,1398,1398,1
20130501|2012-11-11 22:30,12,1397.5,1397.5,1397.25,1397.25,2
20130501|2012-11-11 23:00,12,1398.5,1398.5,1398.5,1398.5,2
20130501|2012-11-11 23:30,12,1395.75,1396.75,1392,1392,219
20130501|2012-11-12 00:00,12,1393.25,1393.25,1393,1393,31
20130501|2012-11-12 00:30,12,1393,1394,1393,1394,19
20130501|2012-11-12 01:00,12,1393.75,1395,1393.5,1395,88
20130501|2012-11-12 01:30,12,1395,1395.5,1393.75,1394,147
20130501|2012-11-12 02:00,12,1393.5,1394.25,1391.5,1392,307
20130501|2012-11-12 02:30,12,1393,1394,1392.75,1393,17
20130501|2012-11-12 03:00,12,1393,1395,1393,1393,131
20130501|2012-11-12 03:30,12,1394,1396,1394,1396,51
20130501|2012-11-12 04:00,12,1396,1397.5,1396,1397.25,22
20130501|2012-11-12 04:30,12,1397.25,1398,1397.25,1398,23
20130501|2012-11-12 05:00,12,1398,1398.75,1398,1398.5,16
20130501|2012-11-12 05:30,12,1397.5,1397.5,1395.25,1396,34
20130501|2012-11-12 06:00,12,1398.5,1399.5,1398,1398.75,25
20130501|2012-11-12 06:30,12,1399,1400.5,1398.75,1400,31
20130501|2012-11-12 07:00,12,1399.75,1399.75,1397.75,1397.75,53
20130501|2012-11-12 07:30,12,1397.75,1398.25,1396,1396,38
20130501|2012-11-12 08:00,12,1395.5,1396.25,1392,1395,140
20130501|2012-11-12 08:30,12,1395,1396.75,1390.75,1390.75,131
20130501|2012-11-12 09:00,12,1390.25,1390.5,1380,1381.25,1203
20130501|2012-11-12 09:30,12,1381,1389.5,1380.25,1380.75,1368
20130501|2012-11-12 10:00,12,1380.75,1381.5,1372,1372,1110
20130501|2012-11-12 10:30,12,1372.5,1374.75,1369.5,1372.75,645
20130501|2012-11-12 11:00,12,1373.25,1377.5,1372.75,1376.5,418
20130501|2012-11-12 11:30,12,1376,1376.25,1373,1373.5,211
20130501|2012-11-12 12:00,12,1373.5,1381.25,1373.25,1380.75,198
20130501|2012-11-12 12:30,12,1380,1380,1375.5,1376.75,184
20130501|2012-11-12 13:00,12,1377,1380.5,1376,1380.5,148
20130501|2012-11-12 13:30,12,1381.25,1384,1374.75,1374.75,802
20130501|2012-11-12 17:00,13,1377.75,1383.75,1377.75,1383.25,50
20130501|2012-11-12 17:30,13,1383.25,1384.5,1382,1382,9
20130501|2012-11-12 18:00,13,1381.5,1383,1381.5,1383,5
20130501|2012-11-12 19:00,13,1382.5,1390.5,1382.5,1390.5,196
20130501|2012-11-12 19:30,13,1390.25,1390.75,1386.25,1390.25,44
20130501|2012-11-12 20:00,13,1387.25,1387.25,1387.25,1387.25,1
20130501|2012-11-12 20:30,13,1388,1388,1386.75,1388,7
20130501|2012-11-12 21:00,13,1387.5,1388,1385,1385,4
20130501|2012-11-12 21:30,13,1385,1385.25,1385,1385,4
20130501|2012-11-12 22:00,13,1384,1384.5,1384,1384.5,6
20130501|2012-11-12 22:30,13,1383,1383,1382.5,1382.5,6
20130501|2012-11-12 23:30,13,1381.5,1382,1378.75,1382,21
20130501|2012-11-13 00:00,13,1382,1382.75,1380,1381.25,71
20130501|2012-11-13 00:30,13,1381,1382,1380.75,1380.75,15
20130501|2012-11-13 01:00,13,1380,1380.5,1380,1380.5,4
20130501|2012-11-13 01:30,13,1381.5,1381.5,1380.5,1380.5,3
20130501|2012-11-13 02:00,13,1380.5,1380.75,1380.5,1380.75,3
20130501|2012-11-13 02:30,13,1381.5,1381.5,1381.5,1381.5,1
20130501|2012-11-13 03:00,13,1385.25,1388.25,1385.25,1388.25,56
20130501|2012-11-13 03:30,13,1388,1388.5,1386,1387.25,21
20130501|2012-11-13 04:00,13,1387.5,1387.75,1384.75,1386.25,36
20130501|2012-11-13 04:30,13,1386.25,1386.25,1386.25,1386.25,1
20130501|2012-11-13 05:00,13,1387.5,1387.5,1386.75,1387,9
20130501|2012-11-13 05:30,13,1387.5,1387.75,1386.5,1386.5,28
20130501|2012-11-13 06:00,13,1386.5,1387.25,1385,1385,18
20130501|2012-11-13 06:30,13,1385.25,1385.5,1383.75,1383.75,15
20130501|2012-11-13 07:00,13,1381.75,1382.25,1380.25,1380.25,35
20130501|2012-11-13 07:30,13,1381.25,1381.5,1379.75,1381.5,22
20130501|2012-11-13 08:00,13,1380.75,1383,1378.25,1381,102
20130501|2012-11-13 08:30,13,1381,1384.75,1380.25,1384,119
20130501|2012-11-13 09:00,13,1383.25,1384,1379.75,1380,312
20130501|2012-11-13 09:30,13,1379.75,1382,1371.25,1373,1142
20130501|2012-11-13 10:00,13,1372.75,1374.75,1367.5,1368,816
20130501|2012-11-13 10:30,13,1368,1368.25,1360.75,1361.25,732
20130501|2012-11-13 11:00,13,1361,1361.75,1357,1357.5,1045
20130501|2012-11-13 11:30,13,1357,1359.25,1356,1359.25,488
20130501|2012-11-13 12:00,13,1359.25,1363.75,1358.25,1362.25,513
20130501|2012-11-13 12:30,13,1362.5,1369.5,1361.75,1367,549
20130501|2012-11-13 13:00,13,1367.25,1368.75,1365.25,1365.5,284
20130501|2012-11-13 13:30,13,1365.75,1374.5,1365.75,1374,721
20130501|2012-11-13 17:00,14,1371.25,1378,1371.25,1378,12
20130501|2012-11-13 17:30,14,1378.25,1378.25,1377.75,1377.75,2
20130501|2012-11-13 18:00,14,1379,1379,1379,1379,2
20130501|2012-11-13 19:00,14,1378.75,1378.75,1373,1378.5,52
20130501|2012-11-13 19:30,14,1376,1378.5,1374,1375.5,32
20130501|2012-11-13 20:00,14,1375.5,1375.5,1373.5,1373.75,11
20130501|2012-11-13 20:30,14,1374.75,1385.5,1374.75,1379.5,559
20130501|2012-11-13 21:00,14,1382.5,1388,1382.5,1385.5,58
20130501|2012-11-13 23:30,14,1384.25,1386,1384.25,1385.5,13
20130501|2012-11-14 00:00,14,1385.5,1385.5,1384.5,1384.5,2
20130501|2012-11-14 00:30,14,1385,1389.5,1385,1389.5,29
20130501|2012-11-14 01:00,14,1388,1388,1386.75,1386.75,13
20130501|2012-11-14 01:30,14,1390,1390.25,1389.75,1389.75,13
20130501|2012-11-14 02:00,14,1390.25,1392.75,1390.25,1391.75,29
20130501|2012-11-14 02:30,14,1390.75,1390.75,1389.5,1389.75,7
20130501|2012-11-14 03:00,14,1390.5,1391.5,1390.25,1391.5,36
20130501|2012-11-14 03:30,14,1391.75,1391.75,1390.25,1390.25,45
20130501|2012-11-14 04:00,14,1390.75,1391,1386.5,1386.5,117
20130501|2012-11-14 04:30,14,1386.25,1386.25,1384.75,1385.5,121
20130501|2012-11-14 05:00,14,1386,1386.75,1386,1386.75,5
20130501|2012-11-14 05:30,14,1386.5,1386.5,1386.5,1386.5,3
20130501|2012-11-14 06:00,14,1386.75,1387.5,1384,1384,17
20130501|2012-11-14 06:30,14,1384.75,1384.75,1383.25,1383.25,4
20130501|2012-11-14 07:00,14,1383.25,1383.5,1382,1382,111
20130501|2012-11-14 07:30,14,1382.25,1383.25,1378.25,1383.25,56
20130501|2012-11-14 08:00,14,1383.25,1389.75,1383.25,1385,137
20130501|2012-11-14 08:30,14,1385,1386.75,1384.25,1384.5,55
20130501|2012-11-14 09:00,14,1385,1385,1380.5,1380.75,298
20130501|2012-11-14 09:30,14,1380.5,1383.5,1377.75,1381.5,789
20130501|2012-11-14 10:00,14,1381.25,1383.5,1378.25,1381,265
20130501|2012-11-14 10:30,14,1382.25,1385.25,1381.75,1382.75,202
20130501|2012-11-14 11:00,14,1382.5,1382.5,1380.75,1382,170
20130501|2012-11-14 11:30,14,1382,1382.25,1379.25,1379.25,137
20130501|2012-11-14 12:00,14,1379.5,1380.5,1376.5,1378,241
20130501|2012-11-14 12:30,14,1377.5,1381,1377.25,1379,227
20130501|2012-11-14 13:00,14,1379,1380.5,1375.25,1376.25,295
20130501|2012-11-14 13:30,14,1376.75,1380,1375.25,1378.75,384
20130501|2012-11-14 17:00,15,1378.75,1385,1378.75,1381.5,49
20130501|2012-11-14 18:00,15,1382.75,1383.25,1382.5,1383.25,7
20130501|2012-11-14 18:30,15,1379.75,1381.5,1379.75,1381.5,5
20130501|2012-11-14 19:00,15,1382,1385.75,1381.5,1384.75,54
20130501|2012-11-14 19:30,15,1384.75,1386,1382.25,1386,18
20130501|2012-11-14 20:00,15,1386.75,1387.5,1384.25,1387.25,16
20130501|2012-11-14 20:30,15,1388.5,1389,1388.5,1389,9
20130501|2012-11-14 21:00,15,1387.25,1387.25,1385.5,1385.5,11
20130501|2012-11-14 21:30,15,1385.75,1387,1385.75,1386.5,16
20130501|2012-11-14 22:00,15,1386.75,1387.25,1386.75,1386.75,25
20130501|2012-11-14 23:30,15,1386.5,1386.5,1381,1382,53
20130501|2012-11-15 00:00,15,1382,1382,1378,1378,25
20130501|2012-11-15 00:30,15,1377.25,1377.25,1369.5,1369.5,33
20130501|2012-11-15 01:00,15,1369.75,1370.5,1369.5,1370,9
20130501|2012-11-15 01:30,15,1372,1374.5,1372,1373.75,10
20130501|2012-11-15 02:00,15,1373.5,1373.5,1373.5,1373.5,1
20130501|2012-11-15 02:30,15,1374,1374,1374,1374,1
20130501|2012-11-15 03:00,15,1377,1378,1376.25,1376.25,12
20130501|2012-11-15 03:30,15,1376.25,1376.5,1376.25,1376.5,3
20130501|2012-11-15 04:00,15,1376.5,1376.5,1376.5,1376.5,1
20130501|2012-11-15 04:30,15,1374.5,1375.25,1374.5,1375.25,7
20130501|2012-11-15 05:00,15,1375,1375,1375,1375,1
20130501|2012-11-15 05:30,15,1375,1375,1373,1373,4
20130501|2012-11-15 06:00,15,1374,1374.25,1373,1373.75,33
20130501|2012-11-15 06:30,15,1373.75,1373.75,1373.75,1373.75,3
20130501|2012-11-15 07:00,15,1374,1375.75,1374,1375.75,5
20130501|2012-11-15 07:30,15,1375.25,1377,1374.5,1377,22
20130501|2012-11-15 08:00,15,1376.5,1377.75,1376.25,1376.25,12
20130501|2012-11-15 08:30,15,1375.5,1378,1375.5,1377.75,27
20130501|2012-11-15 09:00,15,1378.5,1378.75,1373.5,1375.25,292
20130501|2012-11-15 09:30,15,1375.25,1379.25,1367.25,1370.25,1587
20130501|2012-11-15 10:00,15,1371,1374.25,1369,1374.25,355
20130501|2012-11-15 10:30,15,1374.25,1374.5,1371.75,1371.75,220
20130501|2012-11-15 11:00,15,1372.25,1372.75,1366,1366,361
20130501|2012-11-15 11:30,15,1366.25,1370.5,1366.25,1368,398
20130501|2012-11-15 12:00,15,1368.75,1370.75,1368.5,1370.75,170
20130501|2012-11-15 12:30,15,1371.25,1373.25,1369,1369.75,158
20130501|2012-11-15 13:00,15,1370,1371.75,1368.75,1369,114
20130501|2012-11-15 13:30,15,1369,1369,1361.5,1363.25,1286
20130501|2012-11-15 17:00,16,1361.5,1364,1361.5,1362.25,11
20130501|2012-11-15 17:30,16,1361.75,1362,1361.75,1361.75,3
20130501|2012-11-15 18:00,16,1362.5,1362.5,1362.5,1362.5,1
20130501|2012-11-15 18:30,16,1364,1364.5,1363.25,1364.5,21
20130501|2012-11-15 19:00,16,1365.25,1367.75,1363.25,1364.5,44
20130501|2012-11-15 19:30,16,1363,1363,1363,1363,3
20130501|2012-11-15 20:00,16,1360,1360.5,1357.5,1360.25,33
20130501|2012-11-15 20:30,16,1360.5,1362,1359.25,1359.25,23
20130501|2012-11-15 21:00,16,1359.5,1362.75,1359.5,1362.25,131
20130501|2012-11-15 21:30,16,1361.25,1361.25,1361.25,1361.25,1
20130501|2012-11-15 22:00,16,1361.25,1361.25,1361,1361,3
20130501|2012-11-15 22:30,16,1359.75,1359.75,1358.5,1358.5,6
20130501|2012-11-15 23:00,16,1358,1358.25,1357.75,1358.25,5
20130501|2012-11-15 23:30,16,1358.25,1360,1357.25,1359.75,70
20130501|2012-11-16 00:30,16,1359,1359,1359,1359,106
20130501|2012-11-16 01:00,16,1359.75,1359.75,1359.75,1359.75,1
20130501|2012-11-16 01:30,16,1359,1359,1359,1359,2
20130501|2012-11-16 02:00,16,1358.5,1359,1358.5,1358.75,10
20130501|2012-11-16 02:30,16,1357.25,1357.25,1356.25,1356.25,3
20130501|2012-11-16 03:00,16,1356.75,1356.75,1355.75,1355.75,3
20130501|2012-11-16 03:30,16,1355,1355,1350,1350.5,126
20130501|2012-11-16 04:00,16,1350,1351.25,1350,1351.25,10
20130501|2012-11-16 04:30,16,1350.25,1351.5,1350.25,1351.5,8
20130501|2012-11-16 05:00,16,1351.5,1351.5,1351.5,1351.5,6
20130501|2012-11-16 05:30,16,1351.5,1351.5,1348.25,1349.75,76
20130501|2012-11-16 06:00,16,1349.5,1349.5,1347,1347,37
20130501|2012-11-16 06:30,16,1346.5,1347.5,1345,1346,167
20130501|2012-11-16 07:00,16,1346.5,1352,1345.25,1351.25,155
20130501|2012-11-16 07:30,16,1352.25,1353.75,1349.75,1352,72
20130501|2012-11-16 08:00,16,1351.5,1351.75,1348.25,1349.25,31
20130501|2012-11-16 08:30,16,1348.75,1349,1345,1346.5,221
20130501|2012-11-16 09:00,16,1346,1348,1343.25,1343.25,539
20130501|2012-11-16 09:30,16,1342.75,1346.5,1342.25,1343.25,1166
20130501|2012-11-16 10:00,16,1343,1343,1337.75,1338.25,1059
20130501|2012-11-16 10:30,16,1338,1349.5,1338,1349.5,698
20130501|2012-11-16 11:00,16,1349.75,1354.75,1349.75,1350.5,549
20130501|2012-11-16 11:30,16,1351,1353.75,1350.25,1351.25,129
20130501|2012-11-16 12:00,16,1351.25,1354,1350.5,1353,118
20130501|2012-11-16 12:30,16,1353,1356.75,1352.75,1356.75,418
20130501|2012-11-16 13:00,16,1356.5,1357,1351.5,1352.25,278
20130501|2012-11-16 13:30,16,1351.75,1355.25,1349.75,1352.5,943
20130501|2012-11-18 17:00,19,1355,1357.5,1355,1356.5,6
20130501|2012-11-18 17:30,19,1357.75,1359.5,1357.75,1359.25,37
20130501|2012-11-18 18:00,19,1360.5,1360.5,1360.5,1360.5,2
20130501|2012-11-18 18:30,19,1359,1359.5,1359,1359.5,2
20130501|2012-11-18 19:00,19,1359.5,1369.5,1359.5,1364.25,266
20130501|2012-11-18 19:30,19,1364.25,1368,1362.5,1367,330
20130501|2012-11-18 20:00,19,1367,1368,1366.75,1367,114
20130501|2012-11-18 20:30,19,1367,1367.75,1363.75,1365.5,61
20130501|2012-11-18 21:00,19,1366,1366,1364,1364,3
20130501|2012-11-18 21:30,19,1363,1363,1363,1363,1
20130501|2012-11-18 22:00,19,1364.25,1364.25,1364.25,1364.25,1
20130501|2012-11-18 23:30,19,1364,1364,1363,1363,3
20130501|2012-11-19 00:00,19,1365,1367,1365,1366.5,44
20130501|2012-11-19 00:30,19,1366.75,1367.75,1366.75,1367.75,12
20130501|2012-11-19 01:00,19,1368,1368,1368,1368,5
20130501|2012-11-19 01:30,19,1366.5,1366.5,1360,1363.5,15
20130501|2012-11-19 02:00,19,1362.5,1362.75,1360,1362,21
20130501|2012-11-19 02:30,19,1363.25,1365,1363.25,1365,5
20130501|2012-11-19 03:00,19,1364.25,1364.25,1364.25,1364.25,2
20130501|2012-11-19 04:30,19,1365.5,1366,1365.5,1366,3
20130501|2012-11-19 05:00,19,1366,1366.75,1366,1366.75,29
20130501|2012-11-19 05:30,19,1366.75,1366.75,1365,1365.75,33
20130501|2012-11-19 06:00,19,1366.25,1367.25,1365.75,1367.25,9
20130501|2012-11-19 06:30,19,1366.25,1366.25,1366.25,1366.25,1
20130501|2012-11-19 07:00,19,1365.25,1365.25,1364.75,1364.75,6
20130501|2012-11-19 07:30,19,1366.5,1367.5,1365.75,1365.75,35
20130501|2012-11-19 08:00,19,1365.75,1367.5,1363.75,1363.75,18
20130501|2012-11-19 08:30,19,1364.25,1367,1364.25,1367,30
20130501|2012-11-19 09:00,19,1366.5,1368.75,1366.25,1367.75,105
20130501|2012-11-19 09:30,19,1367.25,1370.5,1366,1367,1227
20130501|2012-11-19 10:00,19,1368,1370.25,1366.5,1368.5,576
20130501|2012-11-19 10:30,19,1368.75,1369,1367,1367.25,327
20130501|2012-11-19 11:00,19,1367,1367.75,1363.25,1364.25,541
20130501|2012-11-19 11:30,19,1364.25,1366,1362,1365.25,278
20130501|2012-11-19 12:00,19,1365.75,1366.25,1362.5,1362.5,562
20130501|2012-11-19 12:30,19,1363.5,1365,1362.5,1363.25,134
20130501|2012-11-19 13:00,19,1363.5,1366.25,1363.5,1366,352
20130501|2012-11-19 13:30,19,1365.75,1366.25,1363.75,1366.25,507
20130501|2012-11-19 17:00,20,1366,1367,1366,1366.5,97
20130501|2012-11-19 17:30,20,1366.75,1368,1366.75,1368,96
20130501|2012-11-19 18:00,20,1367,1367,1366,1366,10
20130501|2012-11-19 18:30,20,1366,1366.75,1366,1366.75,4
20130501|2012-11-19 19:00,20,1367,1368.25,1362.5,1364.25,58
20130501|2012-11-19 19:30,20,1362.25,1364.25,1358.5,1359.5,131
20130501|2012-11-19 20:00,20,1360.5,1362,1358.75,1360,41
20130501|2012-11-19 20:30,20,1360.5,1361.75,1357,1359,98
20130501|2012-11-19 21:00,20,1359.5,1361,1358.5,1358.5,59
20130501|2012-11-19 21:30,20,1360.25,1360.25,1360.25,1360.25,1
20130501|2012-11-19 23:30,20,1360.5,1362.75,1360.5,1362.75,27
20130501|2012-11-20 00:00,20,1362.5,1363.25,1361.5,1361.5,55
20130501|2012-11-20 00:30,20,1361,1361.5,1361,1361.25,8
20130501|2012-11-20 01:00,20,1361,1362,1361,1362,2
20130501|2012-11-20 01:30,20,1362,1362,1362,1362,1
20130501|2012-11-20 02:00,20,1362.5,1363,1362.5,1362.5,7
20130501|2012-11-20 02:30,20,1361.5,1361.75,1361.5,1361.75,3
20130501|2012-11-20 03:30,20,1362,1362,1362,1362,4
20130501|2012-11-20 04:30,20,1364.75,1364.75,1364.75,1364.75,10
20130501|2012-11-20 05:00,20,1364.75,1364.75,1363.25,1363.25,14
20130501|2012-11-20 05:30,20,1363,1363.5,1362.5,1362.5,13
20130501|2012-11-20 06:00,20,1361.5,1361.5,1357.75,1359,32
20130501|2012-11-20 06:30,20,1360,1360.75,1358.5,1360.75,13
20130501|2012-11-20 07:00,20,1360,1360,1359.25,1359.5,19
20130501|2012-11-20 07:30,20,1360.5,1361.5,1357,1357,49
20130501|2012-11-20 08:00,20,1355.75,1356.5,1353,1353,251
20130501|2012-11-20 08:30,20,1352.75,1355.75,1351,1354.75,269
20130501|2012-11-20 09:00,20,1354.5,1357.5,1354.5,1356,135
20130501|2012-11-20 09:30,20,1356,1367.75,1355,1363.5,842
20130501|2012-11-20 10:00,20,1363.75,1369,1362.75,1367.75,382
20130501|2012-11-20 10:30,20,1368.75,1376.5,1368,1375.5,1128
20130501|2012-11-20 11:00,20,1375,1378,1372.75,1377,217
20130501|2012-11-20 11:30,20,1377.25,1380,1376.75,1379.25,401
20130501|2012-11-20 12:00,20,1379,1380,1377.5,1378.25,336
20130501|2012-11-20 12:30,20,1377.25,1379.75,1377.25,1377.75,194
20130501|2012-11-20 13:00,20,1377.5,1380.5,1377.25,1379,296
20130501|2012-11-20 13:30,20,1378.75,1380,1377.75,1379.5,317
20130501|2012-11-20 17:00,21,1379.25,1380.25,1379.25,1379.25,15
20130501|2012-11-20 17:30,21,1377,1377,1377,1377,1
20130501|2012-11-20 18:00,21,1380.25,1380.25,1378.5,1378.5,9
20130501|2012-11-20 18:30,21,1377,1377.5,1376.5,1376.5,138
20130501|2012-11-20 19:00,21,1376.5,1376.5,1369.75,1371,78
20130501|2012-11-20 19:30,21,1371.75,1373,1371.75,1372.75,25
20130501|2012-11-20 20:00,21,1372.75,1373.25,1372.5,1373.25,13
20130501|2012-11-20 20:30,21,1373.25,1373.75,1373,1373,10
20130501|2012-11-20 21:00,21,1373.5,1373.5,1372.5,1372.5,9
20130501|2012-11-20 21:30,21,1373,1373,1372.5,1372.5,7
20130501|2012-11-20 22:00,21,1371,1371,1370,1370,16
20130501|2012-11-20 23:00,21,1370,1370,1370,1370,1
20130501|2012-11-20 23:30,21,1369,1369,1368,1368.75,7
20130501|2012-11-21 00:00,21,1368,1369.5,1368,1369.5,10
20130501|2012-11-21 00:30,21,1369.5,1372,1369.5,1371.25,4
20130501|2012-11-21 01:00,21,1372.5,1373,1372.25,1372.25,59
20130501|2012-11-21 01:30,21,1371.75,1373,1371.75,1373,73
20130501|2012-11-21 02:00,21,1372.75,1374,1372,1373.75,55
20130501|2012-11-21 02:30,21,1373.75,1375,1373.5,1375,56
20130501|2012-11-21 03:00,21,1375.5,1375.5,1375.5,1375.5,1
20130501|2012-11-21 03:30,21,1377,1377,1376.5,1376.5,14
20130501|2012-11-21 04:00,21,1376,1376,1375.5,1376,60
20130501|2012-11-21 04:30,21,1375.75,1379.75,1375.75,1379.5,170
20130501|2012-11-21 05:00,21,1379.75,1383,1379.5,1383,596
20130501|2012-11-21 05:30,21,1382.75,1384,1381.75,1383,129
20130501|2012-11-21 06:00,21,1383.5,1386.75,1383.25,1383.75,209
20130501|2012-11-21 06:30,21,1384.25,1384.5,1382,1382,36
20130501|2012-11-21 07:00,21,1382.25,1384,1382,1383,24
20130501|2012-11-21 07:30,21,1383,1385,1381.25,1384.75,133
20130501|2012-11-21 08:00,21,1385,1385.75,1383.25,1383.25,252
20130501|2012-11-21 08:30,21,1383.75,1384,1380,1380.5,406
20130501|2012-11-21 09:00,21,1380.75,1385.5,1380.75,1384,250
20130501|2012-11-21 09:30,21,1384.25,1384.25,1371.25,1371.25,1324
20130501|2012-11-21 10:00,21,1372,1376.5,1371.5,1376.5,336
20130501|2012-11-21 10:30,21,1377,1378.5,1373.75,1374.5,386
20130501|2012-11-21 11:00,21,1374.5,1378.25,1374.5,1376.5,738
20130501|2012-11-21 11:30,21,1376.5,1377,1375,1375,164
20130501|2012-11-21 12:00,21,1375,1375.25,1374,1374,90
20130501|2012-11-21 12:30,21,1374,1375.5,1372.75,1375,61
20130501|2012-11-21 13:00,21,1375,1376.5,1374,1375.75,202
20130501|2012-11-21 13:30,21,1375.75,1376.75,1373,1373.25,469
20130501|2012-11-23 09:30,23,1386.5,1389.5,1382.25,1382.5,1155
20130501|2012-11-23 10:00,23,1382.5,1383.75,1379.75,1380.75,256
20130501|2012-11-23 10:30,23,1380.5,1382,1379.5,1381.75,156
20130501|2012-11-23 11:00,23,1382,1385.25,1381.5,1385,410
20130501|2012-11-23 11:30,23,1384.25,1387.5,1380,1380,294
20130501|2012-11-25 17:00,26,1380.75,1381.5,1378,1378,37
20130501|2012-11-25 17:30,26,1378.5,1384.75,1378.5,1381.75,30
20130501|2012-11-25 18:00,26,1382.5,1385.5,1382.5,1385.5,38
20130501|2012-11-25 18:30,26,1385.5,1385.75,1384.5,1384.75,24
20130501|2012-11-25 19:00,26,1385,1385,1383,1383,98
20130501|2012-11-25 19:30,26,1383.5,1383.5,1382.25,1383.5,25
20130501|2012-11-25 20:00,26,1383.5,1383.75,1379.5,1381.25,42
20130501|2012-11-25 20:30,26,1381.5,1383.5,1381.5,1381.5,14
20130501|2012-11-25 21:00,26,1381,1381.75,1380.5,1381.75,41
20130501|2012-11-25 22:30,26,1383.25,1383.25,1383.25,1383.25,3
20130501|2012-11-25 23:30,26,1383,1384.75,1381,1384,67
20130501|2012-11-26 00:00,26,1383.5,1383.5,1383.25,1383.5,12
20130501|2012-11-26 00:30,26,1385.5,1386,1385,1385,59
20130501|2012-11-26 01:00,26,1385.75,1385.75,1385.75,1385.75,4
20130501|2012-11-26 01:30,26,1387,1391.75,1387,1391.5,139
20130501|2012-11-26 02:00,26,1390.75,1390.75,1389.75,1389.75,10
20130501|2012-11-26 02:30,26,1389.75,1389.75,1388,1389.5,22
20130501|2012-11-26 03:00,26,1389.5,1389.5,1388.5,1388.5,15
20130501|2012-11-26 03:30,26,1388.5,1389,1388.5,1388.5,4
20130501|2012-11-26 04:00,26,1388,1389.5,1388,1389.5,16
20130501|2012-11-26 05:00,26,1388,1389,1388,1388.5,57
20130501|2012-11-26 05:30,26,1388,1388.75,1388,1388.75,31
20130501|2012-11-26 06:00,26,1388.25,1390,1387.25,1390,43
20130501|2012-11-26 06:30,26,1390,1390,1388.5,1388.5,45
20130501|2012-11-26 07:00,26,1388.25,1389,1387.75,1388.75,17
20130501|2012-11-26 07:30,26,1388.5,1389.75,1388,1389.5,63
20130501|2012-11-26 08:00,26,1389.75,1393.5,1389,1393.25,292
20130501|2012-11-26 08:30,26,1392.5,1396.75,1392.5,1395,371
20130501|2012-11-26 09:00,26,1393.25,1396,1393.25,1393.25,211
20130501|2012-11-26 09:30,26,1393.25,1394.5,1390.5,1392.75,525
20130501|2012-11-26 10:00,26,1393.5,1393.5,1387,1388.25,380
20130501|2012-11-26 10:30,26,1387.5,1389.25,1387.25,1388.5,188
20130501|2012-11-26 11:00,26,1388.25,1389.25,1387,1387,140
20130501|2012-11-26 11:30,26,1387,1388.25,1385.25,1388.25,346
20130501|2012-11-26 12:00,26,1388.25,1389,1387.5,1389,135
20130501|2012-11-26 12:30,26,1389,1391.75,1388.75,1390,383
20130501|2012-11-26 13:00,26,1389.5,1391.5,1389,1389,168
20130501|2012-11-26 13:30,26,1389,1394,1387.25,1393.5,323
20130501|2012-11-26 17:00,27,1392.75,1396.5,1392.75,1396.5,63
20130501|2012-11-26 17:30,27,1396.5,1397.5,1396,1397.5,20
20130501|2012-11-26 18:00,27,1395.75,1395.75,1395.75,1395.75,2
20130501|2012-11-26 18:30,27,1396.75,1398.75,1396.75,1398.75,36
20130501|2012-11-26 19:00,27,1397.25,1403.25,1395.5,1403.25,286
20130501|2012-11-26 19:30,27,1403.75,1405.25,1401,1401,27
20130501|2012-11-26 20:00,27,1403.75,1404,1402,1402,7
20130501|2012-11-26 20:30,27,1402,1403,1402,1402.5,12
20130501|2012-11-26 21:00,27,1400.75,1400.75,1400.5,1400.75,6
20130501|2012-11-26 22:00,27,1403,1403.5,1403,1403.5,4
20130501|2012-11-26 23:30,27,1402,1402,1400.25,1401.25,14
20130501|2012-11-27 00:00,27,1401.75,1402,1400,1400,12
20130501|2012-11-27 00:30,27,1398.75,1399.25,1395.5,1395.5,214
20130501|2012-11-27 01:00,27,1396.25,1396.25,1396.25,1396.25,2
20130501|2012-11-27 01:30,27,1396.5,1397.25,1396,1397.25,14
20130501|2012-11-27 02:00,27,1398,1399.5,1398,1399.5,24
20130501|2012-11-27 02:30,27,1399.75,1399.75,1399.75,1399.75,1
20130501|2012-11-27 03:00,27,1400,1400,1400,1400,6
20130501|2012-11-27 03:30,27,1400,1400,1398,1398.25,13
20130501|2012-11-27 04:00,27,1398.5,1399,1398.25,1399,23
20130501|2012-11-27 04:30,27,1398.5,1399.25,1398.5,1399.25,10
20130501|2012-11-27 05:00,27,1399.5,1400,1399.5,1400,4
20130501|2012-11-27 05:30,27,1399.75,1401,1398.25,1400,28
20130501|2012-11-27 06:00,27,1399.75,1400,1399.75,1400,7
20130501|2012-11-27 06:30,27,1399.75,1401.5,1399.75,1400.25,47
20130501|2012-11-27 07:00,27,1399.5,1401.25,1399.5,1401,30
20130501|2012-11-27 07:30,27,1401,1401.5,1399.5,1400,61
20130501|2012-11-27 08:00,27,1400,1400.5,1399,1400,41
20130501|2012-11-27 08:30,27,1399.25,1403,1399.25,1402.75,171
20130501|2012-11-27 09:00,27,1403,1406,1401.5,1402.25,275
20130501|2012-11-27 09:30,27,1402.25,1410,1402.25,1409,1091
20130501|2012-11-27 10:00,27,1409.5,1410.25,1407,1408.75,735
20130501|2012-11-27 10:30,27,1408.75,1411.75,1407.75,1410.25,462
20130501|2012-11-27 11:00,27,1410.25,1410.25,1408.25,1408.25,170
20130501|2012-11-27 11:30,27,1408,1410.25,1407.5,1409.5,295
20130501|2012-11-27 12:00,27,1410,1410.75,1407.5,1407.5,228
20130501|2012-11-27 12:30,27,1408,1408.75,1406.75,1408,298
20130501|2012-11-27 13:00,27,1407.75,1413,1407.75,1412.5,504
20130501|2012-11-27 13:30,27,1412.75,1415,1411,1414.75,756
20130501|2012-11-27 17:00,28,1415.5,1419.75,1414.5,1414.5,56
20130501|2012-11-27 17:30,28,1414.25,1414.25,1414,1414,8
20130501|2012-11-27 18:00,28,1415,1416,1413,1413,21
20130501|2012-11-27 18:30,28,1413,1414.5,1413,1414.5,5
20130501|2012-11-27 19:00,28,1412.25,1421,1412,1419.25,617
20130501|2012-11-27 19:30,28,1419.25,1419.5,1416.75,1417,216
20130501|2012-11-27 20:00,28,1416.5,1416.5,1416,1416,9
20130501|2012-11-27 20:30,28,1415.75,1415.75,1414.75,1414.75,18
20130501|2012-11-27 21:00,28,1414.5,1414.5,1414.5,1414.5,3
20130501|2012-11-27 22:00,28,1414.25,1414.75,1414,1414.75,21
20130501|2012-11-27 23:30,28,1414.25,1414.25,1413,1413,16
20130501|2012-11-28 00:00,28,1412.5,1412.5,1409,1409,30
20130501|2012-11-28 00:30,28,1409.5,1409.5,1409.25,1409.5,109
20130501|2012-11-28 01:00,28,1409.5,1409.5,1409.5,1409.5,7
20130501|2012-11-28 01:30,28,1409.5,1409.5,1409.5,1409.5,21
20130501|2012-11-28 02:00,28,1409,1409.5,1409,1409.5,6
20130501|2012-11-28 02:30,28,1408.75,1409.5,1408.75,1409.5,4
20130501|2012-11-28 03:00,28,1409.5,1409.5,1408,1408,120
20130501|2012-11-28 03:30,28,1408,1408,1407.75,1407.75,5
20130501|2012-11-28 04:00,28,1407.75,1408.5,1407.75,1408.25,5
20130501|2012-11-28 04:30,28,1408.5,1408.5,1408.5,1408.5,10
20130501|2012-11-28 05:00,28,1408,1408.5,1408,1408.5,14
20130501|2012-11-28 05:30,28,1408,1408,1406.75,1406.75,10
20130501|2012-11-28 06:00,28,1407.5,1407.5,1407.5,1407.5,5
20130501|2012-11-28 06:30,28,1407.75,1407.75,1407.25,1407.25,6
20130501|2012-11-28 07:00,28,1408.25,1410,1408.25,1409.25,11
20130501|2012-11-28 07:30,28,1408.25,1408.25,1406.75,1407.25,11
20130501|2012-11-28 08:00,28,1408.25,1409.25,1406.5,1406.5,31
20130501|2012-11-28 08:30,28,1406.75,1407.75,1405,1407.75,50
20130501|2012-11-28 09:00,28,1407,1409.25,1406,1408.5,74
20130501|2012-11-28 09:30,28,1409,1412.5,1407.25,1409.25,647
20130501|2012-11-28 10:00,28,1410,1414,1409.5,1411.75,543
20130501|2012-11-28 10:30,28,1412,1412.5,1408.5,1408.75,228
20130501|2012-11-28 11:00,28,1408.25,1409.75,1407,1408.25,307
20130501|2012-11-28 11:30,28,1408.5,1409.75,1407.75,1409.25,199
20130501|2012-11-28 12:00,28,1410,1412,1409,1411.5,263
20130501|2012-11-28 12:30,28,1411.25,1412.25,1410.5,1411.75,236
20130501|2012-11-28 13:00,28,1412,1413.5,1410.75,1410.75,206
20130501|2012-11-28 13:30,28,1411,1412.25,1408.5,1410.75,415
20130501|2012-11-28 17:00,29,1412,1412.5,1409.75,1410.5,8
20130501|2012-11-28 17:30,29,1410.25,1410.25,1410.25,1410.25,1
20130501|2012-11-28 18:00,29,1413,1413,1413,1413,1
20130501|2012-11-28 18:30,29,1414,1414.25,1412.75,1414,14
20130501|2012-11-28 19:00,29,1413.5,1413.5,1410,1410,27
20130501|2012-11-28 19:30,29,1410,1410,1407,1408,30
20130501|2012-11-28 20:00,29,1409,1409,1409,1409,5
20130501|2012-11-28 20:30,29,1408,1408.25,1408,1408.25,13
20130501|2012-11-28 21:00,29,1408,1410.5,1408,1409.25,11
20130501|2012-11-28 21:30,29,1411,1411,1411,1411,1
20130501|2012-11-28 22:00,29,1411.75,1411.75,1411.75,1411.75,1
20130501|2012-11-28 23:30,29,1411,1413.5,1410.25,1413,20
20130501|2012-11-29 01:30,29,1415,1416,1415,1416,3
20130501|2012-11-29 02:00,29,1416,1416,1416,1416,20
20130501|2012-11-29 02:30,29,1416.5,1416.5,1416.5,1416.5,1
20130501|2012-11-29 04:30,29,1416.75,1417.5,1416.75,1417.5,5
20130501|2012-11-29 05:00,29,1418.5,1419,1418.25,1418.25,16
20130501|2012-11-29 05:30,29,1419,1419,1416.75,1417,28
20130501|2012-11-29 06:00,29,1418,1418,1416.75,1417.75,15
20130501|2012-11-29 06:30,29,1417.75,1419.5,1417.75,1419,63
20130501|2012-11-29 07:00,29,1418.5,1421,1418.5,1418.75,95
20130501|2012-11-29 07:30,29,1419.75,1419.75,1416,1419.25,106
20130501|2012-11-29 08:00,29,1419.25,1419.25,1416.75,1417,62
20130501|2012-11-29 08:30,29,1417.25,1417.25,1415.5,1416,107
20130501|2012-11-29 09:00,29,1416.25,1417,1415.75,1415.75,139
20130501|2012-11-29 09:30,29,1415.75,1423.5,1415.5,1419.25,744
20130501|2012-11-29 10:00,29,1418.75,1419.75,1416,1416,745
20130501|2012-11-29 10:30,29,1416,1416.75,1412.25,1414.75,602
20130501|2012-11-29 11:00,29,1414.5,1417,1414.25,1415.75,358
20130501|2012-11-29 11:30,29,1416,1416.5,1410.75,1416.5,784
20130501|2012-11-29 12:00,29,1416.5,1416.75,1414.25,1415.25,217
20130501|2012-11-29 12:30,29,1416,1416.5,1414.5,1415.75,97
20130501|2012-11-29 13:00,29,1415.5,1416.5,1414,1414,77
20130501|2012-11-29 13:30,29,1414.5,1419.75,1414,1419,614
20130501|2012-11-29 17:00,30,1418,1418,1418,1418,4
20130501|2012-11-29 18:00,30,1418,1418,1417.75,1417.75,13
20130501|2012-11-29 18:30,30,1418,1418.25,1417,1417,13
20130501|2012-11-29 19:00,30,1417,1417,1409,1409.75,290
20130501|2012-11-29 19:30,30,1410,1410.75,1409.75,1410.5,94
20130501|2012-11-29 20:30,30,1412,1413.25,1412,1413.25,12
20130501|2012-11-29 21:00,30,1414.75,1415,1413,1413,102
20130501|2012-11-29 21:30,30,1413,1413,1412.75,1412.75,2
20130501|2012-11-29 23:30,30,1411.75,1412.25,1410.75,1412,52
20130501|2012-11-30 00:00,30,1411.75,1411.75,1409,1409,32
20130501|2012-11-30 00:30,30,1409,1409,1407,1408,173
20130501|2012-11-30 01:00,30,1408,1408,1407.5,1407.5,30
20130501|2012-11-30 01:30,30,1406.5,1406.5,1401.75,1402.75,96
20130501|2012-11-30 02:00,30,1402,1402,1400,1400,66
20130501|2012-11-30 02:30,30,1399.75,1402,1399.5,1401.75,60
20130501|2012-11-30 03:00,30,1404,1404.5,1404,1404.25,6
20130501|2012-11-30 04:30,30,1404.25,1404.5,1404.25,1404.5,5
20130501|2012-11-30 05:00,30,1404,1404,1404,1404,20
20130501|2012-11-30 05:30,30,1405,1405,1405,1405,31
20130501|2012-11-30 06:00,30,1404.25,1404.25,1404,1404,8
20130501|2012-11-30 06:30,30,1404,1405,1403.5,1404,37
20130501|2012-11-30 07:00,30,1404.5,1407,1404.5,1407,38
20130501|2012-11-30 07:30,30,1407.25,1407.25,1404.5,1405,55
20130501|2012-11-30 08:00,30,1404.25,1406.75,1403,1406.75,98
20130501|2012-11-30 08:30,30,1406.75,1409.75,1406.75,1409.5,72
20130501|2012-11-30 09:00,30,1409.25,1410,1408,1410,60
20130501|2012-11-30 09:30,30,1411,1412.5,1403.5,1405.25,677
20130501|2012-11-30 10:00,30,1404.75,1406.75,1403,1404.5,411
20130501|2012-11-30 10:30,30,1404,1405.75,1401.75,1405.25,286
20130501|2012-11-30 11:00,30,1405.5,1407,1403,1404,239
20130501|2012-11-30 11:30,30,1403.25,1403.25,1401.25,1402,175
20130501|2012-11-30 12:00,30,1403,1403.5,1401.25,1402.25,217
20130501|2012-11-30 12:30,30,1402.25,1407.25,1402.25,1405.75,153
20130501|2012-11-30 13:00,30,1406.5,1407.25,1405,1406.5,125
20130501|2012-11-30 13:30,30,1407.5,1411.75,1406,1411.5,762
20130501|2012-12-02 17:00,3,1415,1415.75,1414.5,1415.5,16
20130501|2012-12-02 17:30,3,1415.5,1415.5,1415.5,1415.5,1
20130501|2012-12-02 18:30,3,1412.75,1416.75,1412.75,1416.75,8
20130501|2012-12-02 19:00,3,1417.75,1426,1417.75,1426,133
20130501|2012-12-02 19:30,3,1426,1430.75,1426,1430,135
20130501|2012-12-02 20:00,3,1430,1430,1427,1427,90
20130501|2012-12-02 20:30,3,1427.5,1428.75,1427,1428,41
20130501|2012-12-02 21:00,3,1428,1429.75,1428,1429.25,16
20130501|2012-12-02 21:30,3,1428.5,1429.75,1428.5,1428.5,16
20130501|2012-12-02 22:00,3,1428.5,1428.5,1427,1427,13
20130501|2012-12-02 22:30,3,1427,1427,1427,1427,2
20130501|2012-12-02 23:00,3,1428,1428,1428,1428,3
20130501|2012-12-02 23:30,3,1428.25,1428.25,1427.75,1427.75,12
20130501|2012-12-03 00:00,3,1427.75,1428.75,1427.75,1428.5,26
20130501|2012-12-03 00:30,3,1429.25,1430.25,1429,1429.5,23
20130501|2012-12-03 01:00,3,1428.5,1429,1428.25,1428.25,7
20130501|2012-12-03 01:30,3,1429.5,1429.75,1429,1429,17
20130501|2012-12-03 02:00,3,1428,1428,1424.25,1424.25,21
20130501|2012-12-03 02:30,3,1423.25,1423.5,1423.25,1423.25,8
20130501|2012-12-03 03:00,3,1423.5,1425,1423.5,1425,4
20130501|2012-12-03 03:30,3,1426.25,1426.25,1426.25,1426.25,2
20130501|2012-12-03 04:00,3,1423,1423.5,1423,1423.5,60
20130501|2012-12-03 04:30,3,1424.75,1424.75,1424,1424,6
20130501|2012-12-03 05:00,3,1424.5,1424.5,1424.5,1424.5,2
20130501|2012-12-03 05:30,3,1424.5,1424.75,1424,1424,20
20130501|2012-12-03 06:00,3,1424,1424.5,1424,1424.5,10
20130501|2012-12-03 07:00,3,1426,1427,1426,1426.25,120
20130501|2012-12-03 07:30,3,1425.75,1426.5,1425,1425,26
20130501|2012-12-03 08:00,3,1425.5,1425.5,1424.25,1424.5,66
20130501|2012-12-03 08:30,3,1424.25,1425.5,1423.75,1425.5,49
20130501|2012-12-03 09:00,3,1424.5,1426.75,1424.5,1426.75,133
20130501|2012-12-03 09:30,3,1426.75,1431,1422.75,1424.5,733
20130501|2012-12-03 10:00,3,1424.25,1429.75,1422.5,1429,821
20130501|2012-12-03 10:30,3,1429,1430.25,1428.75,1429,462
20130501|2012-12-03 11:00,3,1429,1429.5,1426,1426.5,557
20130501|2012-12-03 11:30,3,1425.75,1427.5,1419.25,1419.25,385
20130501|2012-12-03 12:00,3,1419.25,1419.25,1416,1419,321
20130501|2012-12-03 12:30,3,1418.5,1421.5,1418.5,1419.5,159
20130501|2012-12-03 13:00,3,1419,1421.25,1418,1420,145
20130501|2012-12-03 13:30,3,1420,1428.25,1419.5,1427.5,644
20130501|2012-12-03 17:00,4,1425.5,1432.5,1425.25,1432.5,39
20130501|2012-12-03 18:30,4,1431,1431,1431,1431,21
20130501|2012-12-03 19:00,4,1431,1432.5,1427,1428.5,69
20130501|2012-12-03 19:30,4,1426,1428.5,1426,1428.5,20
20130501|2012-12-03 20:00,4,1425.5,1425.5,1425.25,1425.25,3
20130501|2012-12-03 20:30,4,1425,1425,1424.5,1424.5,11
20130501|2012-12-03 21:00,4,1423.5,1423.5,1422,1423,8
20130501|2012-12-03 23:30,4,1426.75,1426.75,1426.75,1426.75,3
20130501|2012-12-04 00:00,4,1427.25,1428.25,1427.25,1428.25,13
20130501|2012-12-04 00:30,4,1428.25,1431.25,1428.25,1431.25,22
20130501|2012-12-04 01:00,4,1431.25,1431.25,1430,1430.25,7
20130501|2012-12-04 02:00,4,1428,1428,1428,1428,5
20130501|2012-12-04 02:30,4,1427.25,1428.25,1427.25,1428.25,6
20130501|2012-12-04 03:00,4,1427,1427,1426.25,1426.25,5
20130501|2012-12-04 03:30,4,1426,1426,1424.75,1424.75,7
20130501|2012-12-04 04:00,4,1427.5,1427.5,1427.5,1427.5,1
20130501|2012-12-04 04:30,4,1427,1427,1427,1427,1
20130501|2012-12-04 05:00,4,1427.75,1428,1427.25,1427.5,9
20130501|2012-12-04 05:30,4,1427.75,1428,1427.75,1427.75,12
20130501|2012-12-04 06:00,4,1426.5,1427.25,1426,1426,6
20130501|2012-12-04 06:30,4,1424.5,1425,1423.5,1425,18
20130501|2012-12-04 07:00,4,1425.5,1425.5,1422.25,1423.75,22
20130501|2012-12-04 07:30,4,1423.75,1423.75,1421,1422.5,82
20130501|2012-12-04 08:00,4,1422.75,1425,1422.5,1422.5,89
20130501|2012-12-04 08:30,4,1421.5,1422.75,1421.5,1421.5,53
20130501|2012-12-04 09:00,4,1421.5,1421.5,1415.5,1416.5,142
20130501|2012-12-04 09:30,4,1416,1422,1416,1420.25,484
20130501|2012-12-04 10:00,4,1419.75,1420,1416.25,1417.25,568
20130501|2012-12-04 10:30,4,1417,1418,1413,1414.25,688
20130501|2012-12-04 11:00,4,1413.5,1414.5,1409,1409.25,806
20130501|2012-12-04 11:30,4,1409.25,1412.75,1407.5,1412.75,771
20130501|2012-12-04 12:00,4,1412.5,1415,1412.5,1414.5,231
20130501|2012-12-04 12:30,4,1415,1419.25,1414.5,1419.25,438
20130501|2012-12-04 13:00,4,1419.5,1421.25,1418.5,1420.5,384
20130501|2012-12-04 13:30,4,1420,1429,1419.75,1426.25,761
20130501|2012-12-04 17:00,5,1427,1430.5,1427,1430.5,14
20130501|2012-12-04 17:30,5,1431.25,1436.25,1431.25,1435.5,44
20130501|2012-12-04 18:00,5,1435.75,1435.75,1432.75,1432.75,25
20130501|2012-12-04 18:30,5,1431.75,1434,1431.5,1434,29
20130501|2012-12-04 19:00,5,1435,1435.25,1433,1433,244
20130501|2012-12-04 19:30,5,1433,1433,1431,1431.5,7
20130501|2012-12-04 20:00,5,1431.5,1431.5,1431.5,1431.5,2
20130501|2012-12-04 20:30,5,1433,1435,1433,1435,49
20130501|2012-12-04 21:00,5,1434.5,1434.5,1433,1434.25,21
20130501|2012-12-04 21:30,5,1434.25,1434.75,1434.25,1434.75,2
20130501|2012-12-04 22:00,5,1433,1433,1432.5,1432.5,5
20130501|2012-12-04 22:30,5,1432.5,1432.5,1432.25,1432.25,10
20130501|2012-12-04 23:00,5,1432,1432,1432,1432,1
20130501|2012-12-04 23:30,5,1433,1434.25,1433,1434.25,38
20130501|2012-12-05 00:00,5,1434.5,1435,1433.5,1433.5,28
20130501|2012-12-05 00:30,5,1434.25,1434.5,1433.75,1434.5,17
20130501|2012-12-05 01:30,5,1433.25,1433.25,1431.25,1431.5,30
20130501|2012-12-05 02:00,5,1432.75,1434.75,1432.75,1434,9
20130501|2012-12-05 02:30,5,1434,1434,1433,1433,4
20130501|2012-12-05 03:00,5,1433.25,1434,1433.25,1433.75,17
20130501|2012-12-05 03:30,5,1433.5,1433.5,1433.5,1433.5,3
20130501|2012-12-05 04:30,5,1435,1435.25,1434.25,1435,18
20130501|2012-12-05 05:00,5,1435,1437.5,1435,1435.75,209
20130501|2012-12-05 05:30,5,1435.5,1435.5,1434,1434.25,6
20130501|2012-12-05 06:00,5,1434.5,1435,1434.5,1434.75,14
20130501|2012-12-05 06:30,5,1434,1434.25,1433.75,1434,30
20130501|2012-12-05 07:00,5,1434,1434,1434,1434,1
20130501|2012-12-05 07:30,5,1433.25,1433.5,1433,1433.5,11
20130501|2012-12-05 08:00,5,1433.75,1433.75,1432.75,1433.5,14
20130501|2012-12-05 08:30,5,1433.25,1434.25,1433.25,1433.75,11
20130501|2012-12-05 09:00,5,1434.25,1434.75,1433.75,1434.5,40
20130501|2012-12-05 09:30,5,1435,1444,1433,1441.75,1091
20130501|2012-12-05 10:00,5,1441.75,1448,1440.75,1447,813
20130501|2012-12-05 10:30,5,1446.75,1450,1444.25,1445.75,817
20130501|2012-12-05 11:00,5,1446.25,1447.75,1444.5,1444.5,319
20130501|2012-12-05 11:30,5,1445.5,1446,1443,1445.75,449
20130501|2012-12-05 12:00,5,1445.5,1448.5,1445.5,1447,486
20130501|2012-12-05 12:30,5,1447.25,1447.25,1445.5,1447,179
20130501|2012-12-05 13:00,5,1446.75,1448.75,1446.75,1447.5,487
20130501|2012-12-05 13:30,5,1447.5,1451,1446.75,1450.25,648
20130501|2012-12-05 17:00,6,1450,1457,1450,1456.5,202
20130501|2012-12-05 17:30,6,1456.5,1457.75,1456.25,1456.25,31
20130501|2012-12-05 18:00,6,1455,1455,1454.5,1455,34
20130501|2012-12-05 18:30,6,1456.25,1456.5,1456,1456,33
20130501|2012-12-05 19:00,6,1456,1459.75,1455.75,1458,91
20130501|2012-12-05 19:30,6,1458.5,1459,1457.75,1457.75,81
20130501|2012-12-05 20:00,6,1457.5,1457.5,1457.25,1457.25,6
20130501|2012-12-05 20:30,6,1458,1461.75,1457.75,1461.75,250
20130501|2012-12-05 21:00,6,1462,1462,1462,1462,5
20130501|2012-12-05 21:30,6,1460.25,1460.25,1458.5,1459.5,29
20130501|2012-12-05 22:00,6,1459.75,1460,1459.25,1459.5,16
20130501|2012-12-05 22:30,6,1459.75,1460.75,1459.75,1460.75,20
20130501|2012-12-05 23:00,6,1461,1461,1460.75,1460.75,5
20130501|2012-12-05 23:30,6,1460.5,1460.5,1458,1458,115
20130501|2012-12-06 00:00,6,1459,1459.25,1456,1456,92
20130501|2012-12-06 00:30,6,1457,1457,1455,1455.75,103
20130501|2012-12-06 01:00,6,1455.5,1455.5,1455.5,1455.5,1
20130501|2012-12-06 01:30,6,1455.5,1457.75,1455.5,1457.75,9
20130501|2012-12-06 02:00,6,1458.25,1459.75,1458.25,1459.75,14
20130501|2012-12-06 02:30,6,1460.75,1460.75,1456.75,1458,84
20130501|2012-12-06 03:00,6,1458,1458,1453,1453,73
20130501|2012-12-06 03:30,6,1453.5,1458.75,1453.5,1458.25,12
20130501|2012-12-06 04:00,6,1456.75,1456.75,1455.25,1455.25,3
20130501|2012-12-06 04:30,6,1455.25,1455.25,1455.25,1455.25,10
20130501|2012-12-06 05:00,6,1455.25,1455.25,1455,1455,38
20130501|2012-12-06 05:30,6,1455,1455,1454.75,1454.75,4
20130501|2012-12-06 06:00,6,1454.75,1455.25,1454.75,1455.25,2
20130501|2012-12-06 06:30,6,1454.25,1454.5,1454,1454,27
20130501|2012-12-06 07:00,6,1454.5,1455.75,1452.25,1455.75,33
20130501|2012-12-06 07:30,6,1457.5,1461.75,1457.5,1461.5,207
20130501|2012-12-06 08:00,6,1460.5,1460.5,1459.25,1460.25,14
20130501|2012-12-06 08:30,6,1459,1459.25,1455.5,1457.25,169
20130501|2012-12-06 09:00,6,1456,1456.5,1451.75,1456.5,187
20130501|2012-12-06 09:30,6,1456.5,1457.25,1448.75,1450.75,1204
20130501|2012-12-06 10:00,6,1450.75,1452.5,1445,1452.25,1166
20130501|2012-12-06 10:30,6,1451.75,1453.75,1449.25,1449.25,385
20130501|2012-12-06 11:00,6,1449.75,1454.75,1449,1453.75,287
20130501|2012-12-06 11:30,6,1453.75,1454,1451.75,1452.25,169
20130501|2012-12-06 12:00,6,1452.5,1453.5,1451.25,1453.25,145
20130501|2012-12-06 12:30,6,1453,1454.5,1453,1454,132
20130501|2012-12-06 13:00,6,1454.75,1457.75,1454,1456.5,329
20130501|2012-12-06 13:30,6,1456.25,1465.25,1455.5,1464,718
20130501|2012-12-06 17:00,7,1460.75,1461.75,1460.75,1461.75,2
20130501|2012-12-06 17:30,7,1460.25,1460.25,1460.25,1460.25,1
20130501|2012-12-06 18:00,7,1460.25,1461,1460.25,1461,3
20130501|2012-12-06 19:00,7,1460.75,1463,1459,1463,25
20130501|2012-12-06 19:30,7,1462,1462,1460.75,1460.75,5
20130501|2012-12-06 20:00,7,1462,1464,1462,1464,8
20130501|2012-12-06 20:30,7,1464,1464.5,1463,1464.5,17
20130501|2012-12-06 21:00,7,1465,1465,1465,1465,1
20130501|2012-12-06 21:30,7,1464,1465,1463.75,1465,14
20130501|2012-12-06 22:00,7,1465,1465.75,1465,1465.75,48
20130501|2012-12-06 22:30,7,1466,1467,1465.5,1467,59
20130501|2012-12-06 23:00,7,1467,1467.75,1466.75,1467.75,50
20130501|2012-12-06 23:30,7,1467.5,1469,1467.5,1469,98
20130501|2012-12-07 00:00,7,1468.25,1468.75,1467.5,1468.75,25
20130501|2012-12-07 00:30,7,1468.75,1470.25,1468.75,1470.25,86
20130501|2012-12-07 01:00,7,1470.25,1471,1469.75,1470.75,38
20130501|2012-12-07 01:30,7,1470.25,1470.25,1469,1469,20
20130501|2012-12-07 02:00,7,1470.25,1470.25,1469,1469,10
20130501|2012-12-07 02:30,7,1468.25,1468.25,1467.5,1467.5,14
20130501|2012-12-07 03:00,7,1468.75,1469.25,1468.75,1468.75,39
20130501|2012-12-07 03:30,7,1469.5,1469.5,1469.5,1469.5,2
20130501|2012-12-07 04:00,7,1468.5,1468.5,1468,1468.25,47
20130501|2012-12-07 04:30,7,1468,1469.25,1468,1468.25,11
20130501|2012-12-07 05:00,7,1469.25,1470.5,1468.5,1468.5,50
20130501|2012-12-07 05:30,7,1468.75,1469.25,1468,1468,15
20130501|2012-12-07 06:00,7,1468,1468.25,1467.5,1468.25,35
20130501|2012-12-07 06:30,7,1467.5,1467.5,1466,1466.25,42
20130501|2012-12-07 07:00,7,1465.75,1466,1463,1463.5,84
20130501|2012-12-07 07:30,7,1463.75,1463.75,1453.5,1457.5,516
20130501|2012-12-07 08:00,7,1457.5,1457.75,1453,1457.5,390
20130501|2012-12-07 08:30,7,1457,1457.5,1454.5,1455.25,136
20130501|2012-12-07 09:00,7,1455.75,1457.25,1455.5,1456,223
20130501|2012-12-07 09:30,7,1456,1458.75,1454.75,1457,834
20130501|2012-12-07 10:00,7,1456.75,1457.25,1455,1455.75,775
20130501|2012-12-07 10:30,7,1455.5,1460,1455.5,1459,336
20130501|2012-12-07 11:00,7,1459.25,1467.75,1459,1465.5,1119
20130501|2012-12-07 11:30,7,1464.75,1465,1455.75,1456.25,630
20130501|2012-12-07 12:00,7,1456.25,1457.5,1452.5,1453.25,571
20130501|2012-12-07 12:30,7,1452.75,1454,1452,1452.75,626
20130501|2012-12-07 13:00,7,1452.75,1459.75,1452.5,1454.5,567
20130501|2012-12-07 13:30,7,1454.25,1455.5,1449.5,1454,659
20130501|2012-12-09 17:00,10,1451.5,1452.5,1451,1452,104
20130501|2012-12-09 17:30,10,1451.25,1451.25,1451.25,1451.25,26
20130501|2012-12-09 18:00,10,1452,1452,1451.5,1451.5,12
20130501|2012-12-09 18:30,10,1451.75,1451.75,1450.25,1451.5,115
20130501|2012-12-09 19:00,10,1452,1459,1452,1453.25,128
20130501|2012-12-09 19:30,10,1453.25,1453.25,1446.5,1448,509
20130501|2012-12-09 20:00,10,1449.25,1450,1448.25,1450,52
20130501|2012-12-09 20:30,10,1452.75,1455,1450,1450.75,176
20130501|2012-12-09 21:00,10,1451.25,1452,1451,1452,59
20130501|2012-12-09 21:30,10,1450,1451.5,1450,1451.5,4
20130501|2012-12-09 22:00,10,1451.25,1451.5,1451,1451.5,16
20130501|2012-12-09 22:30,10,1451.5,1451.5,1451,1451,2
20130501|2012-12-09 23:00,10,1449.25,1449.5,1447,1447.25,45
20130501|2012-12-09 23:30,10,1450,1450,1447.75,1447.75,64
20130501|2012-12-10 00:00,10,1448.25,1449.25,1448.25,1449.25,3
20130501|2012-12-10 00:30,10,1449.25,1450,1448.5,1449,32
20130501|2012-12-10 01:00,10,1449.25,1449.75,1449.25,1449.75,3
20130501|2012-12-10 01:30,10,1448.75,1448.75,1448.75,1448.75,28
20130501|2012-12-10 02:00,10,1450,1450.25,1449.75,1449.75,11
20130501|2012-12-10 02:30,10,1450.25,1454,1450,1454,57
20130501|2012-12-10 03:00,10,1453.75,1454,1453.75,1454,52
20130501|2012-12-10 04:00,10,1451.25,1451.25,1451,1451,2
20130501|2012-12-10 04:30,10,1451.5,1452.75,1451.5,1452.75,2
20130501|2012-12-10 05:00,10,1454,1455,1454,1455,12
20130501|2012-12-10 05:30,10,1455,1455,1455,1455,1
20130501|2012-12-10 06:30,10,1454.75,1454.75,1454,1454,8
20130501|2012-12-10 07:00,10,1454.5,1455.75,1454.5,1455.5,41
20130501|2012-12-10 07:30,10,1454.75,1455.25,1451.25,1451.5,30
20130501|2012-12-10 08:00,10,1450.5,1451,1448.25,1449.75,82
20130501|2012-12-10 08:30,10,1449.75,1450.5,1444.25,1446.25,194
20130501|2012-12-10 09:00,10,1447,1448,1438,1439,342
20130501|2012-12-10 09:30,10,1439.25,1446.25,1438.25,1446,1177
20130501|2012-12-10 10:00,10,1446,1448,1445,1447,946
20130501|2012-12-10 10:30,10,1447.25,1454.5,1445.5,1451.75,794
20130501|2012-12-10 11:00,10,1451.75,1453,1450.5,1452.75,489
20130501|2012-12-10 11:30,10,1453.75,1456.5,1451.75,1455.75,452
20130501|2012-12-10 12:00,10,1456,1456,1452,1452.25,695
20130501|2012-12-10 12:30,10,1452,1455.5,1452,1454.25,169
20130501|2012-12-10 13:00,10,1454.25,1459,1453.75,1458.25,326
20130501|2012-12-10 13:30,10,1458.5,1464.25,1455,1463.25,1121
20130501|2012-12-10 17:00,11,1462.5,1462.5,1461.75,1461.75,9
20130501|2012-12-10 17:30,11,1461.5,1462,1461.5,1461.5,21
20130501|2012-12-10 18:00,11,1462.25,1462.25,1461.5,1461.5,15
20130501|2012-12-10 18:30,11,1460.75,1461.5,1460.75,1461.5,2
20130501|2012-12-10 19:00,11,1461,1465.5,1461,1463.25,83
20130501|2012-12-10 19:30,11,1462.75,1465.5,1462.75,1465,28
20130501|2012-12-10 20:00,11,1464,1464,1459.75,1459.75,12
20130501|2012-12-10 20:30,11,1460,1461,1459,1459.5,80
20130501|2012-12-10 21:00,11,1460,1460,1460,1460,1
20130501|2012-12-10 21:30,11,1461,1461,1460.25,1460.75,6
20130501|2012-12-10 22:00,11,1461.5,1461.75,1461.5,1461.75,5
20130501|2012-12-10 23:00,11,1461.25,1462.25,1461,1462.25,55
20130501|2012-12-10 23:30,11,1462,1462.75,1462,1462,12
20130501|2012-12-11 00:00,11,1462.75,1462.75,1460.5,1460.75,13
20130501|2012-12-11 00:30,11,1460.5,1460.75,1460.25,1460.75,12
20130501|2012-12-11 01:00,11,1460,1460,1460,1460,3
20130501|2012-12-11 01:30,11,1462.5,1464.25,1462.25,1463.75,64
20130501|2012-12-11 02:00,11,1463.5,1463.5,1463.5,1463.5,1
20130501|2012-12-11 02:30,11,1463.75,1463.75,1461,1461,23
20130501|2012-12-11 03:30,11,1462,1462.25,1461,1461.75,40
20130501|2012-12-11 04:00,11,1463.5,1464.75,1463,1464,13
20130501|2012-12-11 04:30,11,1465,1466,1465,1465,18
20130501|2012-12-11 05:00,11,1464.5,1466,1464.5,1464.5,50
20130501|2012-12-11 05:30,11,1465,1465.75,1465,1465.25,18
20130501|2012-12-11 06:00,11,1465.25,1467,1465,1466.5,26
20130501|2012-12-11 06:30,11,1465.5,1466,1465.5,1466,6
20130501|2012-12-11 07:00,11,1465.75,1466.75,1464.25,1464.75,158
20130501|2012-12-11 07:30,11,1466.5,1471.25,1453.25,1456,592
20130501|2012-12-11 08:00,11,1456,1460.5,1453,1456.5,406
20130501|2012-12-11 08:30,11,1457,1463,1456.75,1459.75,157
20130501|2012-12-11 09:00,11,1460.5,1464.5,1460.5,1463,112
20130501|2012-12-11 09:30,11,1463,1465.75,1454,1458,864
20130501|2012-12-11 10:00,11,1459.25,1459.75,1452.75,1456.25,553
20130501|2012-12-11 10:30,11,1455.25,1457.75,1453.75,1457.75,264
20130501|2012-12-11 11:00,11,1457.5,1458.75,1456,1458.25,203
20130501|2012-12-11 11:30,11,1458,1458,1450.5,1453.5,487
20130501|2012-12-11 12:00,11,1453.5,1454.75,1451.5,1452.75,255
20130501|2012-12-11 12:30,11,1453.5,1456.5,1451.75,1456,304
20130501|2012-12-11 13:00,11,1455.75,1457,1455,1455.75,300
20130501|2012-12-11 13:30,11,1455.5,1462.5,1455,1457.75,939
20130501|2012-12-11 17:00,12,1459.25,1461.75,1459,1461.5,103
20130501|2012-12-11 17:30,12,1461.5,1461.5,1458.5,1459,26
20130501|2012-12-11 19:00,12,1457,1457.25,1457,1457.25,2
20130501|2012-12-11 19:30,12,1458,1458.5,1457.5,1457.5,8
20130501|2012-12-11 20:00,12,1458.25,1458.25,1458.25,1458.25,7
20130501|2012-12-11 20:30,12,1458.5,1458.5,1453.5,1453.5,16
20130501|2012-12-11 21:00,12,1453.25,1453.25,1448.75,1448.75,43
20130501|2012-12-11 21:30,12,1451.75,1452.25,1450,1452.25,5
20130501|2012-12-11 22:00,12,1451.25,1451.25,1451,1451,10
20130501|2012-12-11 22:30,12,1450.75,1451,1450.75,1451,5
20130501|2012-12-11 23:00,12,1453,1453,1452.5,1452.5,19
20130501|2012-12-11 23:30,12,1451.75,1451.75,1448.5,1448.5,69
20130501|2012-12-12 00:00,12,1448.5,1448.75,1446,1446,82
20130501|2012-12-12 00:30,12,1447.75,1447.75,1444.25,1447.5,36
20130501|2012-12-12 01:00,12,1448.5,1448.5,1446.75,1446.75,15
20130501|2012-12-12 01:30,12,1447.5,1447.75,1447.5,1447.75,3
20130501|2012-12-12 02:00,12,1448,1451.75,1447.25,1451.75,116
20130501|2012-12-12 02:30,12,1451.25,1451.25,1449,1449,7
20130501|2012-12-12 03:00,12,1449,1449,1449,1449,6
20130501|2012-12-12 03:30,12,1449,1450.25,1447.25,1448.25,67
20130501|2012-12-12 04:00,12,1448,1448,1447.5,1447.5,7
20130501|2012-12-12 04:30,12,1449.75,1449.75,1448.5,1448.5,7
20130501|2012-12-12 05:00,12,1449.5,1449.75,1447,1449,32
20130501|2012-12-12 05:30,12,1449.25,1450.75,1449.25,1450.75,15
20130501|2012-12-12 06:00,12,1450.75,1450.75,1449.75,1449.75,34
20130501|2012-12-12 06:30,12,1450.25,1450.25,1448.5,1449.25,59
20130501|2012-12-12 07:00,12,1448.25,1449.75,1448.25,1449.75,10
20130501|2012-12-12 07:30,12,1450,1452.5,1449.5,1451.75,44
20130501|2012-12-12 08:00,12,1450.75,1451.5,1450.75,1450.75,34
20130501|2012-12-12 08:30,12,1451.25,1454,1450.5,1453.5,156
20130501|2012-12-12 09:00,12,1453.75,1455,1453.5,1454.5,87
20130501|2012-12-12 09:30,12,1454,1456,1451.25,1454.75,756
20130501|2012-12-12 10:00,12,1454.5,1454.75,1448,1450.5,1231
20130501|2012-12-12 10:30,12,1450.25,1459.5,1450.25,1456.25,947
20130501|2012-12-12 11:00,12,1456.75,1457.25,1453.75,1455.75,220
20130501|2012-12-12 11:30,12,1455.25,1457.75,1454.5,1455.75,707
20130501|2012-12-12 12:00,12,1455.75,1458,1455.25,1457.5,602
20130501|2012-12-12 12:30,12,1457.25,1460,1457,1457.75,424
20130501|2012-12-12 13:00,12,1457.75,1459,1456,1457.25,247
20130501|2012-12-12 13:30,12,1457.25,1458,1453.75,1455.5,468
20130501|2012-12-12 17:00,13,1452.75,1454,1452.5,1453.5,13
20130501|2012-12-12 18:30,13,1455,1455,1452.75,1452.75,12
20130501|2012-12-12 19:00,13,1453,1453.25,1450.75,1451.5,52
20130501|2012-12-12 19:30,13,1450.25,1450.75,1447.5,1448.5,111
20130501|2012-12-12 20:00,13,1448.5,1450.75,1448.25,1450.75,31
20130501|2012-12-12 20:30,13,1450.5,1451.5,1450.5,1451.5,63
20130501|2012-12-12 21:00,13,1450.25,1450.25,1450.25,1450.25,1
20130501|2012-12-12 21:30,13,1450.25,1450.25,1450.25,1450.25,1
20130501|2012-12-12 22:00,13,1450.75,1450.75,1450.75,1450.75,2
20130501|2012-12-12 23:30,13,1450.5,1451.5,1450.25,1451.5,40
20130501|2012-12-13 00:00,13,1451.5,1451.75,1451,1451,21
20130501|2012-12-13 00:30,13,1451,1451.5,1451,1451,8
20130501|2012-12-13 01:00,13,1450.75,1451.75,1450.75,1451.5,16
20130501|2012-12-13 01:30,13,1451,1452.5,1451,1452.25,7
20130501|2012-12-13 02:00,13,1453,1453,1452.5,1452.5,2
20130501|2012-12-13 02:30,13,1452,1452,1452,1452,3
20130501|2012-12-13 03:30,13,1453,1453,1452.25,1453,5
20130501|2012-12-13 04:00,13,1454.75,1455.25,1454.25,1454.75,17
20130501|2012-12-13 04:30,13,1454.25,1455.5,1454.25,1455,15
20130501|2012-12-13 05:00,13,1455.5,1457.25,1455.5,1457.25,31
20130501|2012-12-13 05:30,13,1457.25,1457.25,1453.75,1453.75,65
20130501|2012-12-13 06:00,13,1454,1455.75,1454,1455.5,8
20130501|2012-12-13 06:30,13,1455.75,1455.75,1454.25,1455,11
20130501|2012-12-13 07:00,13,1454.25,1455.25,1454.25,1454.5,14
20130501|2012-12-13 07:30,13,1456,1464.25,1456,1462,465
20130501|2012-12-13 08:00,13,1462.25,1462.25,1460.5,1461.5,48
20130501|2012-12-13 08:30,13,1461,1465,1460.75,1464.25,200
20130501|2012-12-13 09:00,13,1464.25,1466.25,1462.75,1463.5,171
20130501|2012-12-13 09:30,13,1463.25,1467,1462.5,1463,1252
20130501|2012-12-13 10:00,13,1463.25,1464,1457.5,1459,775
20130501|2012-12-13 10:30,13,1458.75,1462.75,1458.25,1461.25,581
20130501|2012-12-13 11:00,13,1461,1462,1454.25,1454.5,748
20130501|2012-12-13 11:30,13,1454.25,1457.25,1452.5,1456.25,602
20130501|2012-12-13 12:00,13,1456.5,1456.75,1453.5,1456.5,190
20130501|2012-12-13 12:30,13,1456.25,1459.25,1455.75,1457.25,434
20130501|2012-12-13 13:00,13,1457,1459.75,1454.5,1456,361
20130501|2012-12-13 13:30,13,1456.75,1457.5,1454,1457.5,574
20130501|2012-12-13 17:00,14,1455.5,1456.75,1455,1456.75,3
20130501|2012-12-13 17:30,14,1457.25,1458.5,1457.25,1458.25,17
20130501|2012-12-13 18:00,14,1458.25,1458.25,1457.25,1457.5,14
20130501|2012-12-13 18:30,14,1457.5,1457.5,1455.5,1455.5,4
20130501|2012-12-13 19:00,14,1455,1456.75,1454.25,1456.75,25
20130501|2012-12-13 19:30,14,1457.25,1462,1457.25,1462,50
20130501|2012-12-13 20:00,14,1461.75,1462.75,1461.25,1462,32
20130501|2012-12-13 20:30,14,1462,1463.75,1462,1463.75,39
20130501|2012-12-13 21:00,14,1463.5,1463.75,1462,1462.25,36
20130501|2012-12-13 21:30,14,1463.5,1463.5,1462,1462,5
20130501|2012-12-13 22:00,14,1462.25,1462.25,1462.25,1462.25,13
20130501|2012-12-13 22:30,14,1461.75,1461.75,1460,1461.25,14
20130501|2012-12-13 23:00,14,1462.5,1465.5,1462.5,1465.5,65
20130501|2012-12-13 23:30,14,1465.5,1466.25,1465,1466,152
20130501|2012-12-14 00:00,14,1465.5,1467,1465.5,1467,52
20130501|2012-12-14 00:30,14,1467,1469.25,1467,1468.75,54
20130501|2012-12-14 01:00,14,1469.25,1469.5,1468.75,1468.75,18
20130501|2012-12-14 01:30,14,1468,1468.75,1467.5,1468.75,9
20130501|2012-12-14 02:00,14,1468.75,1470,1468.75,1470,12
20130501|2012-12-14 02:30,14,1468.25,1468.25,1466.75,1466.75,22
20130501|2012-12-14 03:00,14,1467,1467,1465.25,1465.25,18
20130501|2012-12-14 03:30,14,1465.25,1467,1465.25,1467,17
20130501|2012-12-14 04:00,14,1467,1467,1467,1467,1
20130501|2012-12-14 04:30,14,1467.5,1469,1467.5,1469,17
20130501|2012-12-14 05:00,14,1468.75,1470,1468.75,1470,30
20130501|2012-12-14 05:30,14,1469.75,1471,1468,1468,157
20130501|2012-12-14 06:00,14,1467,1468,1466,1468,89
20130501|2012-12-14 06:30,14,1469.25,1469.25,1465.75,1465.75,9
20130501|2012-12-14 07:00,14,1466,1470,1466,1470,58
20130501|2012-12-14 07:30,14,1469.25,1469.25,1463.25,1463.25,75
20130501|2012-12-14 08:00,14,1463.25,1466.5,1462.5,1465.25,122
20130501|2012-12-14 08:30,14,1464,1468,1464,1468,38
20130501|2012-12-14 09:00,14,1467.75,1469.25,1465,1465.75,159
20130501|2012-12-14 09:30,14,1465.5,1471,1465.5,1468,939
20130501|2012-12-14 10:00,14,1468.25,1470,1467.25,1469,408
20130501|2012-12-14 10:30,14,1469,1469.75,1468.25,1468.25,165
20130501|2012-12-14 11:00,14,1468.25,1468.5,1467,1468.25,223
20130501|2012-12-14 11:30,14,1468,1469.25,1467.5,1469.25,128
20130501|2012-12-14 12:00,14,1469,1470,1467.5,1468.5,260
20130501|2012-12-14 12:30,14,1468.75,1469.5,1467.5,1468,411
20130501|2012-12-14 13:00,14,1467.75,1469.5,1467.5,1469.25,243
20130501|2012-12-14 13:30,14,1469,1472.5,1467.75,1470.25,500
20130501|2012-12-16 17:00,17,1472.25,1477.75,1472.25,1475.5,48
20130501|2012-12-16 17:30,17,1475.5,1475.5,1473.5,1474.25,66
20130501|2012-12-16 18:00,17,1475.5,1479.25,1475.5,1479,58
20130501|2012-12-16 18:30,17,1478.25,1478.25,1475.75,1476.25,12
20130501|2012-12-16 19:00,17,1477,1480.25,1477,1479,196
20130501|2012-12-16 19:30,17,1479,1481,1478,1478.25,322
20130501|2012-12-16 20:00,17,1478.25,1479,1477.75,1478,35
20130501|2012-12-16 20:30,17,1478,1479.25,1476.75,1479,222
20130501|2012-12-16 21:00,17,1479,1479,1477.75,1478.25,66
20130501|2012-12-16 21:30,17,1478.75,1479,1477.75,1477.75,5
20130501|2012-12-16 23:00,17,1479.25,1479.75,1479.25,1479.75,6
20130501|2012-12-16 23:30,17,1477.75,1477.75,1477,1477,6
20130501|2012-12-17 00:00,17,1475.5,1477,1475,1475.5,54
20130501|2012-12-17 00:30,17,1475.5,1476.25,1473,1475.25,397
20130501|2012-12-17 01:00,17,1475.5,1475.5,1475.5,1475.5,2
20130501|2012-12-17 01:30,17,1474.75,1474.75,1474.75,1474.75,2
20130501|2012-12-17 02:00,17,1475,1480.5,1475,1479.25,74
20130501|2012-12-17 02:30,17,1480,1481,1480,1480.25,16
20130501|2012-12-17 03:00,17,1479.5,1479.5,1476,1476,12
20130501|2012-12-17 03:30,17,1477.75,1480.5,1477.75,1480.5,12
20130501|2012-12-17 04:00,17,1479,1479,1478.75,1478.75,2
20130501|2012-12-17 04:30,17,1477.75,1477.75,1475.75,1475.75,4
20130501|2012-12-17 05:00,17,1476.75,1476.75,1476.75,1476.75,1
20130501|2012-12-17 06:00,17,1477,1478,1477,1478,3
20130501|2012-12-17 06:30,17,1476.75,1477.25,1476.25,1476.25,11
20130501|2012-12-17 07:00,17,1476.5,1478.25,1476.5,1478.25,20
20130501|2012-12-17 07:30,17,1478,1478.75,1477,1477.5,26
20130501|2012-12-17 08:00,17,1477.75,1477.75,1475,1475,18
20130501|2012-12-17 08:30,17,1476.25,1477.5,1476.25,1477.25,76
20130501|2012-12-17 09:00,17,1476.75,1478,1476,1476,173
20130501|2012-12-17 09:30,17,1475.75,1475.75,1464,1465.75,1461
20130501|2012-12-17 10:00,17,1466.25,1466.25,1461.75,1465.75,822
20130501|2012-12-17 10:30,17,1466,1467.75,1463.5,1467.25,390
20130501|2012-12-17 11:00,17,1467.5,1468.25,1465.25,1466.5,247
20130501|2012-12-17 11:30,17,1466.5,1468.25,1465.5,1467.5,304
20130501|2012-12-17 12:00,17,1468,1469,1467,1468.75,114
20130501|2012-12-17 12:30,17,1468,1470,1467.5,1468,117
20130501|2012-12-17 13:00,17,1468,1470.25,1468,1469.75,140
20130501|2012-12-17 13:30,17,1469.75,1471.75,1465.25,1467.5,856
20130501|2012-12-17 17:00,18,1466,1466,1465.25,1465.5,35
20130501|2012-12-17 17:30,18,1465.5,1466.5,1465.5,1466.5,46
20130501|2012-12-17 18:00,18,1466.25,1467.25,1466.25,1467.25,5
20130501|2012-12-17 18:30,18,1468,1468,1468,1468,2
20130501|2012-12-17 19:00,18,1468.75,1471.5,1467.5,1467.5,134
20130501|2012-12-17 19:30,18,1467.25,1467.25,1462,1462,35
20130501|2012-12-17 20:00,18,1463,1463,1462.25,1463,14
20130501|2012-12-17 20:30,18,1462.75,1464.25,1462.75,1464.25,55
20130501|2012-12-17 21:00,18,1463.75,1465,1463.75,1464.5,25
20130501|2012-12-17 22:00,18,1463.25,1463.25,1463,1463,2
20130501|2012-12-17 22:30,18,1461.75,1462.25,1461.75,1462,39
20130501|2012-12-17 23:00,18,1461.25,1462,1461.25,1462,9
20130501|2012-12-17 23:30,18,1462.25,1462.25,1458.75,1459,39
20130501|2012-12-18 00:00,18,1460.25,1462,1460.25,1462,20
20130501|2012-12-18 00:30,18,1462.25,1465,1462.25,1465,20
20130501|2012-12-18 01:00,18,1464.75,1464.75,1464.75,1464.75,1
20130501|2012-12-18 01:30,18,1465,1465,1465,1465,1
20130501|2012-12-18 02:00,18,1464.5,1465,1464,1464,63
20130501|2012-12-18 03:00,18,1463,1463,1460.25,1461.5,93
20130501|2012-12-18 03:30,18,1461.5,1461.5,1458.75,1458.75,33
20130501|2012-12-18 04:00,18,1458,1458.25,1457.75,1458.25,114
20130501|2012-12-18 04:30,18,1457.75,1457.75,1446.5,1451,171
20130501|2012-12-18 05:00,18,1449.75,1449.75,1448.75,1448.75,16
20130501|2012-12-18 05:30,18,1449.5,1450.5,1449.5,1450.5,14
20130501|2012-12-18 06:00,18,1451.5,1451.75,1451,1451.25,10
20130501|2012-12-18 06:30,18,1451,1451.25,1450.5,1451.25,35
20130501|2012-12-18 07:00,18,1452.75,1452.75,1451,1452,76
20130501|2012-12-18 07:30,18,1452.25,1453.25,1451.5,1451.5,137
20130501|2012-12-18 08:00,18,1451,1451.75,1444.25,1444.25,583
20130501|2012-12-18 08:30,18,1444.75,1447.25,1443.25,1447.25,243
20130501|2012-12-18 09:00,18,1447.25,1449.25,1446.5,1448,188
20130501|2012-12-18 09:30,18,1448,1450.75,1447,1448,1118
20130501|2012-12-18 10:00,18,1448,1453.25,1447.75,1453,590
20130501|2012-12-18 10:30,18,1452.5,1457.25,1452,1455,952
20130501|2012-12-18 11:00,18,1454.5,1457.5,1454,1454,477
20130501|2012-12-18 11:30,18,1454,1454.5,1449.25,1450,556
20130501|2012-12-18 12:00,18,1450,1452.5,1448.75,1450,283
20130501|2012-12-18 12:30,18,1449.75,1454.5,1449.75,1454,280
20130501|2012-12-18 13:00,18,1454.5,1455,1451,1451,150
20130501|2012-12-18 13:30,18,1450.75,1451,1441.5,1443.5,511
20130501|2012-12-18 17:00,19,1448,1448.25,1447.25,1447.25,13
20130501|2012-12-18 17:30,19,1446.5,1448.25,1446.5,1447.75,5
20130501|2012-12-18 18:00,19,1447.75,1447.75,1443.5,1444.25,26
20130501|2012-12-18 18:30,19,1446,1446.5,1446,1446.25,7
20130501|2012-12-18 19:00,19,1447.5,1449.5,1445.75,1448,136
20130501|2012-12-18 19:30,19,1447.25,1447.25,1447,1447,4
20130501|2012-12-18 20:00,19,1446.25,1447.75,1446.25,1447.75,37
20130501|2012-12-18 20:30,19,1446.25,1446.25,1442.5,1442.5,51
20130501|2012-12-18 21:00,19,1443.25,1444.5,1439.5,1439.5,105
20130501|2012-12-18 21:30,19,1439,1439,1439,1439,2
20130501|2012-12-18 22:00,19,1439.5,1439.5,1439,1439,9
20130501|2012-12-18 22:30,19,1440.25,1440.25,1438.5,1439,79
20130501|2012-12-18 23:00,19,1440.5,1440.75,1440.5,1440.75,2
20130501|2012-12-18 23:30,19,1441,1442.75,1440,1441,59
20130501|2012-12-19 00:00,19,1442,1445,1442,1445,89
20130501|2012-12-19 00:30,19,1445,1447,1444.5,1446.25,117
20130501|2012-12-19 01:00,19,1445.75,1445.75,1445,1445,90
20130501|2012-12-19 01:30,19,1445,1445,1445,1445,1
20130501|2012-12-19 02:00,19,1443.75,1443.75,1436.5,1436.5,41
20130501|2012-12-19 02:30,19,1436.75,1440,1435.25,1439.75,12
20130501|2012-12-19 03:00,19,1439,1439,1439,1439,3
20130501|2012-12-19 03:30,19,1438.5,1438.5,1438.5,1438.5,12
20130501|2012-12-19 04:00,19,1438.5,1438.5,1438.5,1438.5,2
20130501|2012-12-19 04:30,19,1439.25,1439.75,1439.25,1439.75,6
20130501|2012-12-19 05:00,19,1438.75,1438.75,1438.75,1438.75,2
20130501|2012-12-19 05:30,19,1440.5,1440.5,1440.5,1440.5,5
20130501|2012-12-19 06:00,19,1442,1442.5,1442,1442.5,3
20130501|2012-12-19 06:30,19,1442.5,1444.5,1442.5,1444.5,11
20130501|2012-12-19 07:00,19,1445,1447.5,1444.5,1446.75,31
20130501|2012-12-19 07:30,19,1446.5,1446.5,1445,1445,51
20130501|2012-12-19 08:00,19,1444.75,1444.75,1441.5,1441.5,29
20130501|2012-12-19 08:30,19,1441,1443,1440.75,1441.75,38
20130501|2012-12-19 09:00,19,1441.75,1443.5,1441.5,1442.25,166
20130501|2012-12-19 09:30,19,1442.75,1443,1430,1431,1369
20130501|2012-12-19 10:00,19,1430.5,1431.5,1426.25,1429.25,1119
20130501|2012-12-19 10:30,19,1429,1431.25,1427,1429,418
20130501|2012-12-19 11:00,19,1429.25,1430,1426.75,1428,396
20130501|2012-12-19 11:30,19,1428.25,1428.75,1418.5,1423.5,1433
20130501|2012-12-19 12:00,19,1423.5,1423.5,1416.25,1416.25,461
20130501|2012-12-19 12:30,19,1416.25,1417.25,1413.25,1415,470
20130501|2012-12-19 13:00,19,1415.25,1420.75,1415.25,1417,313
20130501|2012-12-19 13:30,19,1417,1422,1414.5,1420.25,1099
20130501|2012-12-19 17:00,20,1420.5,1421.25,1418.25,1420.75,41
20130501|2012-12-19 17:30,20,1420.25,1420.25,1420.25,1420.25,1
20130501|2012-12-19 18:00,20,1420.25,1420.25,1420.25,1420.25,1
20130501|2012-12-19 18:30,20,1420.5,1420.75,1417.5,1417.5,4
20130501|2012-12-19 19:00,20,1420,1422,1417.25,1418.75,85
20130501|2012-12-19 19:30,20,1418.25,1418.5,1416.25,1416.25,19
20130501|2012-12-19 20:00,20,1417.5,1418.25,1417.5,1417.5,33
20130501|2012-12-19 20:30,20,1418,1418,1416,1416,41
20130501|2012-12-19 21:00,20,1416,1418,1415,1418,134
20130501|2012-12-19 21:30,20,1418,1418.25,1417.75,1417.75,9
20130501|2012-12-19 22:00,20,1416,1416,1416,1416,2
20130501|2012-12-19 22:30,20,1416,1417,1416,1417,22
20130501|2012-12-19 23:00,20,1417,1417,1416.5,1416.5,32
20130501|2012-12-19 23:30,20,1417,1417.25,1417,1417.25,10
20130501|2012-12-20 00:00,20,1418,1418.5,1418,1418.5,3
20130501|2012-12-20 00:30,20,1418,1418,1416.5,1417.5,7
20130501|2012-12-20 01:00,20,1416.5,1416.5,1415,1415.5,40
20130501|2012-12-20 01:30,20,1415,1415,1412,1412.75,38
20130501|2012-12-20 02:00,20,1413,1413,1407,1407.75,155
20130501|2012-12-20 02:30,20,1407.75,1411.75,1407.25,1411.25,83
20130501|2012-12-20 03:00,20,1409.25,1410.25,1408.75,1410,25
20130501|2012-12-20 03:30,20,1408.75,1411,1408.5,1410.75,86
20130501|2012-12-20 04:00,20,1409.25,1409.25,1405,1405,179
20130501|2012-12-20 04:30,20,1405.5,1407,1405.5,1406.25,30
20130501|2012-12-20 05:00,20,1406.5,1416,1406.5,1413.5,167
20130501|2012-12-20 05:30,20,1413.25,1413.25,1411.25,1411.25,89
20130501|2012-12-20 06:00,20,1412,1412.5,1410,1411.25,67
20130501|2012-12-20 06:30,20,1412,1412.25,1408.75,1410.5,64
20130501|2012-12-20 07:00,20,1410.5,1412,1409,1411,88
20130501|2012-12-20 07:30,20,1410.75,1410.75,1403,1408.5,303
20130501|2012-12-20 08:00,20,1407.75,1407.75,1388.25,1397,1661
20130501|2012-12-20 08:30,20,1396.5,1404.25,1394.5,1398.25,330
20130501|2012-12-20 09:00,20,1398.5,1402.25,1397,1400,298
20130501|2012-12-20 09:30,20,1399.25,1406.75,1399,1404.25,1386
20130501|2012-12-20 10:00,20,1403.5,1404.5,1399,1399.75,1128
20130501|2012-12-20 10:30,20,1399.75,1402,1398,1400,489
20130501|2012-12-20 11:00,20,1400,1402.25,1397,1397,594
20130501|2012-12-20 11:30,20,1397,1401.25,1396.75,1398.75,658
20130501|2012-12-20 12:00,20,1398.75,1399,1396.5,1399,398
20130501|2012-12-20 12:30,20,1398.5,1398.5,1393.25,1393.75,594
20130501|2012-12-20 13:00,20,1393.75,1396.75,1391,1392.5,665
20130501|2012-12-20 13:30,20,1392.5,1395.75,1392.25,1393,531
20130501|2012-12-20 17:00,21,1395,1400,1395,1399,59
20130501|2012-12-20 17:30,21,1399.75,1400.75,1399.75,1400.5,11
20130501|2012-12-20 18:00,21,1400.5,1400.5,1399.5,1399.5,21
20130501|2012-12-20 18:30,21,1400,1401.25,1400,1401,23
20130501|2012-12-20 19:00,21,1402.75,1412,1402.75,1406,343
20130501|2012-12-20 19:30,21,1406,1409.75,1406,1408.75,93
20130501|2012-12-20 20:00,21,1410,1410,1407,1407,187
20130501|2012-12-20 20:30,21,1406,1409.5,1405.5,1409.5,118
20130501|2012-12-20 21:00,21,1410,1410.5,1408.75,1410,95
20130501|2012-12-20 21:30,21,1410,1410,1409.25,1409.25,36
20130501|2012-12-20 22:00,21,1409.25,1410,1409.25,1409.25,38
20130501|2012-12-20 22:30,21,1409,1409.75,1408,1408,31
20130501|2012-12-20 23:00,21,1409,1409.25,1408,1409.25,6
20130501|2012-12-20 23:30,21,1409.25,1413,1409,1412.5,365
20130501|2012-12-21 00:00,21,1412.5,1416.25,1412.5,1415,235
20130501|2012-12-21 00:30,21,1415,1415.75,1413,1413,255
20130501|2012-12-21 01:00,21,1414.5,1414.5,1413,1413,41
20130501|2012-12-21 01:30,21,1414,1415,1414,1415,48
20130501|2012-12-21 02:00,21,1415,1415.75,1414,1414.75,122
20130501|2012-12-21 02:30,21,1413.25,1413.25,1409,1409,151
20130501|2012-12-21 03:00,21,1409.5,1410,1407.25,1407.5,101
20130501|2012-12-21 03:30,21,1407.5,1410.25,1407.5,1410.25,30
20130501|2012-12-21 04:00,21,1412,1412.5,1412,1412.5,25
20130501|2012-12-21 04:30,21,1411,1411,1411,1411,9
20130501|2012-12-21 05:00,21,1411,1411,1409.25,1409.25,24
20130501|2012-12-21 05:30,21,1410.25,1410.25,1409.25,1409.25,4
20130501|2012-12-21 06:00,21,1409.5,1409.5,1407.5,1408.5,65
20130501|2012-12-21 06:30,21,1407.25,1408,1407.25,1408,15
20130501|2012-12-21 07:00,21,1407.5,1409.75,1407.5,1409.75,13
20130501|2012-12-21 07:30,21,1409.25,1410.75,1408.25,1409.75,31
20130501|2012-12-21 08:00,21,1409.25,1411,1409,1409.25,88
20130501|2012-12-21 08:30,21,1410,1414.25,1409.75,1414.25,195
20130501|2012-12-21 09:00,21,1414,1414,1411.25,1412.25,138
20130501|2012-12-21 09:30,21,1412.25,1416,1409.25,1416,1144
20130501|2012-12-21 10:00,21,1415.75,1416.5,1413.5,1414.5,452
20130501|2012-12-21 10:30,21,1414.25,1415.5,1412.75,1413.75,440
20130501|2012-12-21 11:00,21,1414.25,1418.25,1413.75,1417.5,376
20130501|2012-12-21 11:30,21,1417.5,1417.5,1415.25,1416.75,198
20130501|2012-12-21 12:00,21,1416.5,1419.75,1415.75,1418.25,234
20130501|2012-12-21 12:30,21,1418.5,1424.75,1418.25,1422.5,247
20130501|2012-12-21 13:00,21,1422.75,1423.5,1420.25,1421.75,295
20130501|2012-12-21 13:30,21,1421.75,1423.25,1416.75,1417.5,555
20130501|2012-12-23 17:00,24,1420.25,1429.5,1419,1427.5,76
20130501|2012-12-23 17:30,24,1427.5,1427.5,1425.5,1425.5,11
20130501|2012-12-23 18:00,24,1425.25,1428.75,1424,1425,16
20130501|2012-12-23 18:30,24,1424.75,1425.5,1424.5,1424.5,10
20130501|2012-12-23 19:00,24,1422.75,1425.5,1422.25,1424.75,25
20130501|2012-12-23 19:30,24,1425.25,1427,1425,1427,33
20130501|2012-12-23 20:00,24,1427,1427.25,1425,1425,91
20130501|2012-12-23 20:30,24,1425,1425.75,1425,1425.75,25
20130501|2012-12-23 21:00,24,1425.25,1425.25,1423.75,1423.75,55
20130501|2012-12-23 21:30,24,1423,1423,1422.5,1422.5,2
20130501|2012-12-23 23:00,24,1425,1425,1425,1425,1
20130501|2012-12-24 00:00,24,1424.25,1424.25,1424,1424,51
20130501|2012-12-24 00:30,24,1424,1424,1418,1418,320
20130501|2012-12-24 01:00,24,1419.75,1420.5,1419.75,1420.5,4
20130501|2012-12-24 01:30,24,1419,1419,1417,1418,37
20130501|2012-12-24 02:00,24,1418,1418,1416,1416.25,27
20130501|2012-12-24 02:30,24,1416,1416.5,1416,1416,93
20130501|2012-12-24 03:00,24,1415.25,1417.75,1415.25,1417.75,8
20130501|2012-12-24 03:30,24,1417,1417.5,1417,1417,57
20130501|2012-12-24 04:00,24,1417,1420,1416.75,1416.75,21
20130501|2012-12-24 05:00,24,1420.25,1421,1420.25,1421,16
20130501|2012-12-24 05:30,24,1420.5,1421,1420.5,1421,14
20130501|2012-12-24 06:00,24,1421.25,1421.25,1421.25,1421.25,1
20130501|2012-12-24 06:30,24,1421,1421,1421,1421,2
20130501|2012-12-24 07:00,24,1419.75,1421.25,1419.25,1421.25,30
20130501|2012-12-24 07:30,24,1421.25,1421.5,1420.75,1421.25,9
20130501|2012-12-24 08:00,24,1421.5,1422,1420.5,1420.75,45
20130501|2012-12-24 08:30,24,1421,1421.25,1420,1421,21
20130501|2012-12-24 09:00,24,1421,1423.75,1421,1423.75,43
20130501|2012-12-24 09:30,24,1423.5,1423.5,1420,1422.25,646
20130501|2012-12-24 10:00,24,1422.75,1424,1421.25,1422,271
20130501|2012-12-24 10:30,24,1422,1425.75,1422,1424,265
20130501|2012-12-24 11:00,24,1424,1426.25,1424,1426.25,179
20130501|2012-12-24 11:30,24,1426,1427.25,1425,1426.75,376
20130501|2012-12-26 09:30,26,1431.75,1433,1417,1417,1662
20130501|2012-12-26 10:00,26,1416.75,1416.75,1413,1415,341
20130501|2012-12-26 10:30,26,1414.75,1415,1411.25,1411.25,232
20130501|2012-12-26 11:00,26,1411,1411,1406,1407.25,254
20130501|2012-12-26 11:30,26,1407,1409.75,1405.75,1409,265
20130501|2012-12-26 12:00,26,1408.5,1411.5,1408.25,1409.75,161
20130501|2012-12-26 12:30,26,1409.5,1410.75,1408,1408.25,60
20130501|2012-12-26 13:00,26,1408.25,1409,1407.5,1407.75,40
20130501|2012-12-26 13:30,26,1408,1410.5,1406.5,1409.5,546
20130501|2012-12-26 17:00,27,1407,1412,1407,1410.5,6
20130501|2012-12-26 17:30,27,1411,1412,1411,1412,25
20130501|2012-12-26 18:00,27,1410.75,1410.75,1407.75,1408,4
20130501|2012-12-26 18:30,27,1408.25,1408.25,1402.5,1404.75,35
20130501|2012-12-26 19:00,27,1405.5,1414.25,1405.5,1414.25,357
20130501|2012-12-26 19:30,27,1413.5,1414.25,1410,1412,27
20130501|2012-12-26 20:00,27,1410.75,1410.75,1407,1408.5,443
20130501|2012-12-26 20:30,27,1409,1414,1409,1414,106
20130501|2012-12-26 21:00,27,1414.25,1415.25,1414.25,1415,22
20130501|2012-12-26 21:30,27,1415.5,1415.5,1415.5,1415.5,1
20130501|2012-12-26 22:00,27,1416,1416,1413.75,1413.75,3
20130501|2012-12-26 22:30,27,1413,1413.5,1413,1413.5,6
20130501|2012-12-26 23:00,27,1413.25,1414.5,1412.5,1414.5,56
20130501|2012-12-26 23:30,27,1414.5,1415,1414.5,1414.5,14
20130501|2012-12-27 00:00,27,1414,1418.25,1414,1418.25,58
20130501|2012-12-27 00:30,27,1419,1419,1417.25,1418,38
20130501|2012-12-27 01:00,27,1418,1418.75,1416.5,1417,78
20130501|2012-12-27 01:30,27,1417,1417.5,1416.5,1416.5,5
20130501|2012-12-27 02:00,27,1415.25,1415.25,1415.25,1415.25,2
20130501|2012-12-27 02:30,27,1415.5,1415.5,1414,1414.75,8
20130501|2012-12-27 03:00,27,1415,1417.5,1415,1417.25,68
20130501|2012-12-27 03:30,27,1417.75,1418,1416.75,1417.75,44
20130501|2012-12-27 04:00,27,1417.75,1418,1415.5,1415.5,7
20130501|2012-12-27 04:30,27,1415,1415,1413.75,1414.75,16
20130501|2012-12-27 05:30,27,1413,1413,1413,1413,1
20130501|2012-12-27 06:00,27,1411,1411.25,1408.5,1408.5,41
20130501|2012-12-27 06:30,27,1408.25,1408.5,1407.25,1407.5,28
20130501|2012-12-27 07:00,27,1408,1412.75,1408,1412.75,69
20130501|2012-12-27 07:30,27,1412.5,1416.75,1412.5,1414.75,57
20130501|2012-12-27 08:00,27,1414.75,1415.5,1413,1413,47
20130501|2012-12-27 08:30,27,1413,1413.5,1411.75,1413.25,57
20130501|2012-12-27 09:00,27,1412,1412,1408.5,1411,44
20130501|2012-12-27 09:30,27,1410.5,1416.25,1409.5,1414,281
20130501|2012-12-27 10:00,27,1414.25,1414.25,1405.5,1406.5,619
20130501|2012-12-27 10:30,27,1406.5,1408.75,1405,1406.25,273
20130501|2012-12-27 11:00,27,1406.75,1408.75,1403.25,1404.75,216
20130501|2012-12-27 11:30,27,1404,1405.75,1403.25,1405.75,56
20130501|2012-12-27 12:00,27,1406,1406.5,1405,1405.25,35
20130501|2012-12-27 12:30,27,1404.5,1404.5,1403.25,1404,47
20130501|2012-12-27 13:00,27,1404,1405.5,1403.25,1403.75,193
20130501|2012-12-27 13:30,27,1403.5,1405.75,1402.5,1405.25,353
20130501|2012-12-27 17:00,28,1408,1408,1406,1408,6
20130501|2012-12-27 17:30,28,1408.25,1409.75,1408.25,1408.5,5
20130501|2012-12-27 18:00,28,1409,1409.25,1409,1409.25,4
20130501|2012-12-27 18:30,28,1409.25,1411,1409.25,1411,27
20130501|2012-12-27 19:00,28,1412,1415,1412,1415,111
20130501|2012-12-27 19:30,28,1414.5,1414.5,1414,1414.25,14
20130501|2012-12-27 20:00,28,1416,1417.25,1416,1417.25,13
20130501|2012-12-27 20:30,28,1416,1416,1416,1416,1
20130501|2012-12-27 21:00,28,1414,1415.75,1414,1415.75,84
20130501|2012-12-27 22:00,28,1415,1415,1415,1415,1
20130501|2012-12-27 22:30,28,1413.5,1413.5,1413.5,1413.5,1
20130501|2012-12-27 23:30,28,1413.75,1413.75,1408,1408,7
20130501|2012-12-28 00:00,28,1407.75,1411.75,1407.75,1411.25,23
20130501|2012-12-28 00:30,28,1412,1412.5,1410.75,1412.5,12
20130501|2012-12-28 01:00,28,1410.25,1411.25,1410.25,1411,3
20130501|2012-12-28 01:30,28,1412.5,1413.5,1412.5,1413.5,8
20130501|2012-12-28 02:00,28,1414.25,1414.5,1412.75,1414.5,11
20130501|2012-12-28 02:30,28,1414.5,1415.5,1414.5,1415.5,11
20130501|2012-12-28 03:00,28,1414.5,1414.75,1414.5,1414.5,3
20130501|2012-12-28 03:30,28,1412,1412,1411.25,1411.25,3
20130501|2012-12-28 04:00,28,1411.5,1411.5,1410.25,1410.25,2
20130501|2012-12-28 04:30,28,1410.5,1410.5,1410.5,1410.5,3
20130501|2012-12-28 05:00,28,1409.25,1410.75,1409.25,1410.5,8
20130501|2012-12-28 05:30,28,1411.25,1411.5,1411.25,1411.25,7
20130501|2012-12-28 06:30,28,1412.75,1413.5,1412.75,1413.5,7
20130501|2012-12-28 07:00,28,1414.25,1414.25,1412.5,1413.25,6
20130501|2012-12-28 07:30,28,1414.5,1415,1407,1411.25,162
20130501|2012-12-28 08:00,28,1414,1414.25,1409,1409.5,80
20130501|2012-12-28 08:30,28,1408,1408.75,1406.25,1408,61
20130501|2012-12-28 09:00,28,1408.5,1409,1407.5,1408.5,40
20130501|2012-12-28 09:30,28,1407.75,1409.5,1405.25,1407.75,637
20130501|2012-12-28 10:00,28,1407.5,1409.5,1405,1407.25,570
20130501|2012-12-28 10:30,28,1407.5,1412,1406.75,1412,266
20130501|2012-12-28 11:00,28,1412,1413.5,1408,1408.25,266
20130501|2012-12-28 11:30,28,1408.5,1408.5,1406,1407,195
20130501|2012-12-28 12:00,28,1407,1410.5,1407,1408.75,97
20130501|2012-12-28 12:30,28,1409.25,1410.5,1406.75,1410,110
20130501|2012-12-28 13:00,28,1408.75,1408.75,1406.75,1408,61
20130501|2012-12-28 13:30,28,1407.5,1411,1406.5,1407.5,452
20130501|2012-12-30 17:00,31,1408.5,1410.5,1408.5,1408.5,8
20130501|2012-12-30 17:30,31,1408,1408.5,1408,1408.5,2
20130501|2012-12-30 18:00,31,1408.25,1408.25,1406.5,1407.75,19
20130501|2012-12-30 18:30,31,1407.5,1411,1407.5,1411,186
20130501|2012-12-30 19:00,31,1411,1416,1410,1414.75,69
20130501|2012-12-30 19:30,31,1414,1415.75,1412.75,1415.75,19
20130501|2012-12-30 20:00,31,1414.75,1415.25,1414.5,1415.25,6
20130501|2012-12-30 20:30,31,1414,1415,1413,1413.25,23
20130501|2012-12-30 21:00,31,1413,1414.25,1413,1414.25,3
20130501|2012-12-30 21:30,31,1411.25,1411.25,1411.25,1411.25,1
20130501|2012-12-30 22:30,31,1410,1411.5,1408.5,1411.5,50
20130501|2012-12-30 23:00,31,1411.5,1412,1411.5,1411.75,33
20130501|2012-12-30 23:30,31,1409.75,1411,1402,1404,162
20130501|2012-12-31 00:00,31,1402.25,1404,1399.5,1402,234
20130501|2012-12-31 00:30,31,1399.75,1400.25,1397.75,1398,100
20130501|2012-12-31 01:00,31,1398,1401.25,1398,1399.5,45
20130501|2012-12-31 01:30,31,1398.75,1398.75,1398,1398,12
20130501|2012-12-31 02:00,31,1398,1400.25,1398,1399.25,30
20130501|2012-12-31 02:30,31,1399.25,1399.25,1399.25,1399.25,2
20130501|2012-12-31 03:30,31,1397.75,1397.75,1397,1397,4
20130501|2012-12-31 04:00,31,1397.25,1397.25,1393.25,1394.5,168
20130501|2012-12-31 04:30,31,1395,1395,1394.25,1394.25,35
20130501|2012-12-31 05:00,31,1394.5,1394.5,1394.25,1394.25,2
20130501|2012-12-31 05:30,31,1395,1395,1395,1395,1
20130501|2012-12-31 06:00,31,1394.25,1394.25,1394.25,1394.25,1
20130501|2012-12-31 06:30,31,1396.75,1396.75,1395.25,1396.75,16
20130501|2012-12-31 07:00,31,1396,1396,1394.75,1395,5
20130501|2012-12-31 07:30,31,1396,1396.75,1394.5,1396.75,18
20130501|2012-12-31 08:00,31,1396.75,1397,1393.25,1395.25,76
20130501|2012-12-31 08:30,31,1396,1397.5,1394.25,1396.5,94
20130501|2012-12-31 09:00,31,1396.25,1397.75,1396.25,1396.75,26
20130501|2012-12-31 09:30,31,1396.25,1397.25,1391.5,1391.5,644
20130501|2012-12-31 10:00,31,1391.75,1393.25,1390.5,1391.5,667
20130501|2012-12-31 10:30,31,1391.5,1395,1390.75,1395,378
20130501|2012-12-31 11:00,31,1394.75,1401,1394.25,1400.5,284
20130501|2012-12-31 11:30,31,1400.5,1408.25,1399.5,1406.5,215
20130501|2012-12-31 12:00,31,1406.75,1407.75,1405.25,1406.25,100
20130501|2012-12-31 12:30,31,1406.25,1406.5,1404.25,1406.25,110
20130501|2012-12-31 13:00,31,1406.75,1406.75,1404.75,1405.75,116
20130501|2012-12-31 13:30,31,1405.75,1406.5,1398,1398.75,1160
20130501|2013-01-02 09:30,2,1418,1423,1402.5,1403.25,3535
20130501|2013-01-02 10:00,2,1403.25,1405.25,1389,1397.25,2165
20130501|2013-01-02 10:30,2,1397,1397,1391.25,1391.25,748
20130501|2013-01-02 11:00,2,1391.25,1393.5,1383,1387,1285
20130501|2013-01-02 11:30,2,1386.5,1386.5,1380.5,1382.5,1400
20130501|2013-01-02 12:00,2,1382.25,1385.25,1380,1380.5,1091
20130501|2013-01-02 12:30,2,1380,1383.25,1377.25,1382,779
20130501|2013-01-02 13:00,2,1382.75,1385,1382.25,1384,351
20130501|2013-01-02 13:30,2,1384,1385,1381.75,1383.5,1102
20130501|2013-01-02 17:00,3,1387.75,1387.75,1381.25,1381.25,18
20130501|2013-01-02 17:30,3,1381.75,1384.25,1381.75,1384.25,6
20130501|2013-01-02 18:00,3,1386,1386.75,1386,1386.75,2
20130501|2013-01-02 18:30,3,1387.25,1387.25,1387.25,1387.25,1
20130501|2013-01-02 19:00,3,1382.75,1382.75,1382.75,1382.75,5
20130501|2013-01-02 19:30,3,1382.25,1382.25,1381.5,1381.5,7
20130501|2013-01-02 20:00,3,1381.5,1381.5,1380,1381.25,42
20130501|2013-01-02 20:30,3,1379.25,1379.25,1378,1378,2
20130501|2013-01-02 21:00,3,1377,1378.5,1376.75,1378.5,17
20130501|2013-01-02 21:30,3,1378.25,1378.25,1378.25,1378.25,1
20130501|2013-01-02 22:00,3,1378.75,1378.75,1378.25,1378.25,13
20130501|2013-01-02 22:30,3,1378.5,1379,1378,1379,7
20130501|2013-01-02 23:00,3,1379,1379,1377.75,1377.75,8
20130501|2013-01-02 23:30,3,1377.25,1377.75,1376.5,1377.25,23
20130501|2013-01-03 00:00,3,1377.5,1377.75,1377.25,1377.25,18
20130501|2013-01-03 00:30,3,1377.5,1377.5,1376.25,1376.25,22
20130501|2013-01-03 01:00,3,1376.5,1376.5,1376.5,1376.5,7
20130501|2013-01-03 01:30,3,1376.5,1376.5,1373.75,1375,74
20130501|2013-01-03 02:00,3,1375.25,1376.5,1375.25,1376.5,73
20130501|2013-01-03 02:30,3,1376.5,1377.25,1376,1376,33
20130501|2013-01-03 03:00,3,1375.5,1376,1375.5,1375.5,8
20130501|2013-01-03 03:30,3,1376.25,1376.5,1375.5,1376,47
20130501|2013-01-03 04:00,3,1376,1376,1366,1366.5,489
20130501|2013-01-03 04:30,3,1366,1370,1366,1370,54
20130501|2013-01-03 05:00,3,1369.25,1371.75,1369.25,1371.75,48
20130501|2013-01-03 05:30,3,1372.75,1374.75,1372.5,1373,144
20130501|2013-01-03 06:00,3,1373,1373.75,1371.75,1372,134
20130501|2013-01-03 06:30,3,1372,1372.25,1368.75,1369.25,66
20130501|2013-01-03 07:00,3,1371.25,1373.75,1371.25,1371.75,40
20130501|2013-01-03 07:30,3,1371.25,1373,1369.75,1371.5,103
20130501|2013-01-03 08:00,3,1371.75,1372.75,1365.75,1367,511
20130501|2013-01-03 08:30,3,1367.25,1367.75,1364.25,1367.75,347
20130501|2013-01-03 09:00,3,1368,1370.5,1367.75,1369,505
20130501|2013-01-03 09:30,3,1368.75,1378.75,1367.5,1377.25,2291
20130501|2013-01-03 10:00,3,1377.25,1377.25,1371.75,1372.5,1081
20130501|2013-01-03 10:30,3,1372.75,1374.75,1370,1372.5,455
20130501|2013-01-03 11:00,3,1372.25,1374,1367.75,1369,831
20130501|2013-01-03 11:30,3,1369,1372,1367.75,1369,677
20130501|2013-01-03 12:00,3,1369,1369.75,1365.5,1366.5,594
20130501|2013-01-03 12:30,3,1366.5,1367.5,1365.75,1366.5,268
20130501|2013-01-03 13:00,3,1366.25,1369,1364.75,1367.5,456
20130501|2013-01-03 13:30,3,1367.5,1380.5,1367.5,1379.5,1468
20130501|2013-01-03 17:00,4,1379.75,1385.25,1378.25,1385,226
20130501|2013-01-03 17:30,4,1385,1385.25,1382.25,1382.25,30
20130501|2013-01-03 18:00,4,1382.25,1382.25,1381.25,1381.25,11
20130501|2013-01-03 18:30,4,1381.25,1382.25,1378.25,1378.25,85
20130501|2013-01-03 19:00,4,1378,1384.75,1377.75,1383.5,251
20130501|2013-01-03 19:30,4,1383.5,1385.75,1381.5,1385.75,54
20130501|2013-01-03 20:00,4,1385.75,1387.25,1384.5,1385.25,69
20130501|2013-01-03 20:30,4,1384.75,1387,1384,1387,27
20130501|2013-01-03 21:00,4,1386.5,1386.5,1384,1384.75,27
20130501|2013-01-03 21:30,4,1383.75,1384,1381.25,1381.75,33
20130501|2013-01-03 22:00,4,1381.75,1381.75,1381,1381.25,8
20130501|2013-01-03 22:30,4,1381.5,1384,1380,1380.5,145
20130501|2013-01-03 23:00,4,1380.25,1382.25,1379.25,1382.25,53
20130501|2013-01-03 23:30,4,1382.25,1385.75,1381.75,1385.75,121
20130501|2013-01-04 00:00,4,1386,1386.5,1385.25,1385.25,66
20130501|2013-01-04 00:30,4,1384.5,1388.5,1384.25,1387.5,239
20130501|2013-01-04 01:00,4,1385.25,1385.25,1383,1384.5,69
20130501|2013-01-04 01:30,4,1384.75,1387,1384.5,1384.5,38
20130501|2013-01-04 02:00,4,1385.75,1385.75,1384.5,1384.5,22
20130501|2013-01-04 02:30,4,1384.5,1384.5,1383.5,1384,45
20130501|2013-01-04 03:00,4,1383.75,1384,1381.5,1383,32
20130501|2013-01-04 03:30,4,1383,1383,1381.75,1382,37
20130501|2013-01-04 04:00,4,1382.25,1382.5,1381,1382.5,11
20130501|2013-01-04 04:30,4,1382.5,1385.75,1381.25,1381.25,290
20130501|2013-01-04 05:00,4,1381,1382.75,1381,1381.25,45
20130501|2013-01-04 05:30,4,1381.25,1381.25,1380,1380.5,103
20130501|2013-01-04 06:00,4,1380,1380,1377.75,1379,31
20130501|2013-01-04 06:30,4,1379.75,1380.5,1379.75,1380,33
20130501|2013-01-04 07:00,4,1379,1384.25,1378.75,1384,49
20130501|2013-01-04 07:30,4,1384,1384,1378.5,1379.75,135
20130501|2013-01-04 08:00,4,1379.75,1380.75,1374.5,1375.75,256
20130501|2013-01-04 08:30,4,1376,1376,1363.5,1368,726
20130501|2013-01-04 09:00,4,1367.5,1368.75,1364.5,1366,469
20130501|2013-01-04 09:30,4,1366.25,1367.5,1356,1357.5,2369
20130501|2013-01-04 10:00,4,1357.5,1359,1353,1353,1362
20130501|2013-01-04 10:30,4,1353.75,1355,1348,1353.75,2074
20130501|2013-01-04 11:00,4,1353.25,1356.25,1353,1354.25,538
20130501|2013-01-04 11:30,4,1354,1357.75,1350.75,1357.75,603
20130501|2013-01-04 12:00,4,1357.5,1358,1355.25,1357,384
20130501|2013-01-04 12:30,4,1357.25,1362.25,1356.75,1362.25,523
20130501|2013-01-04 13:00,4,1362,1363.5,1360,1362.75,312
20130501|2013-01-04 13:30,4,1363.25,1365.75,1356.25,1356.75,999
20130501|2013-01-06 17:00,7,1355.5,1356.5,1347.75,1350.75,341
20130501|2013-01-06 17:30,7,1350.75,1355,1350.75,1353.75,30
20130501|2013-01-06 18:00,7,1354.5,1359.5,1354.5,1356.5,116
20130501|2013-01-06 18:30,7,1356.25,1358,1351,1357.5,181
20130501|2013-01-06 19:00,7,1358,1370,1358,1369.5,763
20130501|2013-01-06 19:30,7,1369.5,1375.75,1369,1370.25,518
20130501|2013-01-06 20:00,7,1370.25,1374.25,1370.25,1372.75,87
20130501|2013-01-06 20:30,7,1372.5,1373.5,1370,1371,81
20130501|2013-01-06 21:00,7,1371,1371.75,1369,1369,59
20130501|2013-01-06 21:30,7,1369,1369.5,1368.5,1368.5,14
20130501|2013-01-06 22:00,7,1369,1369.25,1368.75,1368.75,4
20130501|2013-01-06 22:30,7,1368.25,1368.75,1368.25,1368.25,5
20130501|2013-01-06 23:00,7,1368,1370.25,1368,1370.25,126
20130501|2013-01-06 23:30,7,1369.25,1371,1367,1367,165
20130501|2013-01-07 00:00,7,1367.75,1370.75,1367.5,1370.75,83
20130501|2013-01-07 00:30,7,1371.5,1372.5,1369.5,1371.5,115
20130501|2013-01-07 01:00,7,1371.5,1371.5,1371.25,1371.5,58
20130501|2013-01-07 01:30,7,1371.25,1371.25,1368.5,1368.5,86
20130501|2013-01-07 02:00,7,1369.25,1371,1368,1369,154
20130501|2013-01-07 02:30,7,1370.75,1370.75,1363,1363.25,121
20130501|2013-01-07 03:00,7,1364,1367.5,1362.5,1366,160
20130501|2013-01-07 03:30,7,1365.5,1365.75,1365,1365.25,16
20130501|2013-01-07 04:00,7,1365.25,1366,1363.75,1364.75,132
20130501|2013-01-07 04:30,7,1364,1364.25,1363.75,1364.25,19
20130501|2013-01-07 05:00,7,1364.25,1364.75,1364.25,1364.75,18
20130501|2013-01-07 05:30,7,1364.75,1365.75,1364.75,1365,63
20130501|2013-01-07 06:00,7,1364.75,1366,1364.75,1366,27
20130501|2013-01-07 06:30,7,1366,1366,1364.75,1365.25,20
20130501|2013-01-07 07:00,7,1364.75,1365.5,1364.25,1365.25,22
20130501|2013-01-07 07:30,7,1365.75,1368,1365,1365,27
20130501|2013-01-07 08:00,7,1364.5,1369.5,1364.5,1369.25,143
20130501|2013-01-07 08:30,7,1369.25,1371.75,1369.25,1370.5,317
20130501|2013-01-07 09:00,7,1370,1371.25,1365,1366.25,218
20130501|2013-01-07 09:30,7,1366.25,1369,1363,1366.5,815
20130501|2013-01-07 10:00,7,1366.25,1366.25,1356.25,1360.5,1208
20130501|2013-01-07 10:30,7,1361,1362.25,1358.25,1360.75,298
20130501|2013-01-07 11:00,7,1359.25,1363.25,1358.75,1362.25,512
20130501|2013-01-07 11:30,7,1362.75,1369,1361.75,1367.5,1180
20130501|2013-01-07 12:00,7,1367.25,1369.75,1366.25,1367,481
20130501|2013-01-07 12:30,7,1366.75,1375.5,1366.75,1373.75,1096
20130501|2013-01-07 13:00,7,1374,1375,1370.75,1372.5,415
20130501|2013-01-07 13:30,7,1372.25,1379,1372,1377.75,1151
20130501|2013-01-07 17:00,8,1378,1380,1377.25,1379.75,54
20130501|2013-01-07 17:30,8,1380,1381,1379,1379.75,51
20130501|2013-01-07 18:00,8,1380.5,1381.25,1380.5,1381.25,8
20130501|2013-01-07 18:30,8,1379.75,1379.75,1377.5,1379.5,66
20130501|2013-01-07 19:00,8,1379.5,1381.75,1374.25,1374.75,134
20130501|2013-01-07 19:30,8,1374,1377,1373.75,1377,82
20130501|2013-01-07 20:00,8,1376,1377.75,1375.75,1377.75,4
20130501|2013-01-07 20:30,8,1377.5,1377.5,1374.75,1374.75,50
20130501|2013-01-07 21:00,8,1377,1380.25,1377,1378.25,57
20130501|2013-01-07 21:30,8,1377.25,1377.25,1376.5,1377,6
20130501|2013-01-07 22:00,8,1376,1376.75,1375.25,1376.75,6
20130501|2013-01-07 22:30,8,1377.75,1378.25,1375.25,1377.75,154
20130501|2013-01-07 23:00,8,1377,1377,1376,1377,19
20130501|2013-01-07 23:30,8,1377.25,1378,1377.25,1377.5,82
20130501|2013-01-08 00:00,8,1378,1378.25,1377.25,1377.25,8
20130501|2013-01-08 00:30,8,1377.25,1380,1377.25,1379.25,46
20130501|2013-01-08 01:00,8,1376.75,1376.75,1375.5,1375.5,17
20130501|2013-01-08 01:30,8,1375.25,1376.25,1374,1376.25,29
20130501|2013-01-08 02:00,8,1376,1377,1376,1376.25,25
20130501|2013-01-08 02:30,8,1376,1376,1374,1374,19
20130501|2013-01-08 03:00,8,1372,1372,1370,1370.75,66
20130501|2013-01-08 03:30,8,1371.25,1372.25,1371.25,1372,74
20130501|2013-01-08 04:00,8,1371.75,1372.25,1371,1372.25,6
20130501|2013-01-08 04:30,8,1371.75,1373.25,1371.75,1373.25,67
20130501|2013-01-08 05:00,8,1372.75,1375,1371.75,1375,25
20130501|2013-01-08 05:30,8,1375.5,1375.5,1374.5,1375,25
20130501|2013-01-08 06:00,8,1375,1377.75,1374,1377.25,79
20130501|2013-01-08 06:30,8,1376.5,1376.5,1372.75,1375.5,19
20130501|2013-01-08 07:00,8,1375.5,1377.75,1375.5,1377,42
20130501|2013-01-08 07:30,8,1377.5,1380.75,1377.5,1380.5,273
20130501|2013-01-08 08:00,8,1380.5,1381,1379,1379.5,149
20130501|2013-01-08 08:30,8,1379.5,1379.75,1376.75,1377.25,132
20130501|2013-01-08 09:00,8,1377.25,1377.5,1373.25,1373.25,251
20130501|2013-01-08 09:30,8,1373.75,1378,1371.25,1377,1110
20130501|2013-01-08 10:00,8,1376.5,1378.25,1375,1377.25,511
20130501|2013-01-08 10:30,8,1377.5,1379.5,1371.75,1373,652
20130501|2013-01-08 11:00,8,1373.25,1374,1365.75,1366.5,1019
20130501|2013-01-08 11:30,8,1366.25,1378,1366.25,1376.75,2369
20130501|2013-01-08 12:00,8,1376.75,1382.25,1376.25,1381,452
20130501|2013-01-08 12:30,8,1381,1382.75,1378.75,1379.5,473
20130501|2013-01-08 13:00,8,1379.5,1381.5,1377,1377.25,297
20130501|2013-01-08 13:30,8,1377.25,1379.5,1374.5,1375.25,2024
20130501|2013-01-08 17:00,9,1375.5,1377,1374.5,1375.25,48
20130501|2013-01-08 17:30,9,1374.5,1374.5,1373,1373.75,11
20130501|2013-01-08 18:00,9,1374,1375.5,1374,1375.5,17
20130501|2013-01-08 18:30,9,1375.5,1376,1374.25,1376,128
20130501|2013-01-08 19:00,9,1376,1378,1375.75,1377.75,472
20130501|2013-01-08 19:30,9,1378.25,1380,1377.5,1379,157
20130501|2013-01-08 20:00,9,1379,1380.25,1379,1379.5,44
20130501|2013-01-08 20:30,9,1379.25,1380.75,1379,1380.25,66
20130501|2013-01-08 21:00,9,1380.5,1381.25,1380,1380,18
20130501|2013-01-08 21:30,9,1379.5,1379.5,1379,1379,16
20130501|2013-01-08 22:00,9,1379,1379,1377.5,1377.5,23
20130501|2013-01-08 22:30,9,1377.5,1377.5,1375.75,1375.75,80
20130501|2013-01-08 23:00,9,1376.75,1377.75,1376.5,1377.75,93
20130501|2013-01-08 23:30,9,1378.25,1379.5,1374.25,1376,140
20130501|2013-01-09 00:00,9,1374.75,1375.5,1373,1375.5,44
20130501|2013-01-09 00:30,9,1374,1374,1370.25,1370.5,172
20130501|2013-01-09 01:00,9,1370.75,1371.5,1370.25,1371.5,38
20130501|2013-01-09 01:30,9,1371.75,1371.75,1371,1371,10
20130501|2013-01-09 02:00,9,1371,1373.5,1371,1373.5,33
20130501|2013-01-09 02:30,9,1373.75,1375,1373.75,1374.5,39
20130501|2013-01-09 03:00,9,1374.75,1375.75,1374,1374.25,52
20130501|2013-01-09 03:30,9,1373.75,1373.75,1372.75,1373.75,95
20130501|2013-01-09 04:00,9,1373.25,1373.25,1372.5,1373.25,50
20130501|2013-01-09 04:30,9,1373.25,1375.5,1373.25,1374.5,28
20130501|2013-01-09 05:00,9,1374.25,1377,1374.25,1376.75,17
20130501|2013-01-09 05:30,9,1377,1377,1376.25,1376.5,38
20130501|2013-01-09 06:00,9,1376.5,1377,1375.5,1377,26
20130501|2013-01-09 06:30,9,1377.25,1378.5,1376.75,1378,71
20130501|2013-01-09 07:00,9,1379,1379.5,1377,1377,123
20130501|2013-01-09 07:30,9,1377.75,1377.75,1376,1376,54
20130501|2013-01-09 08:00,9,1376.25,1378.25,1375.5,1378.25,121
20130501|2013-01-09 08:30,9,1378,1378.25,1374.25,1377,149
20130501|2013-01-09 09:00,9,1378,1381.75,1378,1380.25,390
20130501|2013-01-09 09:30,9,1380,1380.75,1372,1374,1162
20130501|2013-01-09 10:00,9,1373.75,1374,1368.75,1371,528
20130501|2013-01-09 10:30,9,1370.75,1375.75,1370,1375.75,598
20130501|2013-01-09 11:00,9,1375.25,1376,1373.5,1375,297
20130501|2013-01-09 11:30,9,1375,1376.25,1373.75,1374.75,202
20130501|2013-01-09 12:00,9,1374.75,1375,1372.75,1373.5,329
20130501|2013-01-09 12:30,9,1374.5,1375,1373,1373.25,318
20130501|2013-01-09 13:00,9,1374.25,1377.25,1374.25,1376,304
20130501|2013-01-09 13:30,9,1376,1377,1372.75,1375.75,2135
20130501|2013-01-09 17:00,10,1375,1376.75,1374,1376.75,36
20130501|2013-01-09 17:30,10,1376.5,1376.5,1376.5,1376.5,1
20130501|2013-01-09 18:00,10,1376,1376,1376,1376,1
20130501|2013-01-09 18:30,10,1376.25,1376.25,1376,1376,2
20130501|2013-01-09 19:00,10,1377,1378,1376.5,1377.75,58
20130501|2013-01-09 19:30,10,1377.5,1377.5,1375.25,1376.5,47
20130501|2013-01-09 20:00,10,1376.75,1378,1376.5,1377.75,19
20130501|2013-01-09 20:30,10,1377.5,1377.5,1376,1376,15
20130501|2013-01-09 21:00,10,1378,1378.25,1377.5,1378.25,44
20130501|2013-01-09 21:30,10,1378,1378,1377.5,1377.5,16
20130501|2013-01-09 22:00,10,1376.5,1376.5,1375.75,1375.75,14
20130501|2013-01-09 22:30,10,1375.5,1375.5,1372.5,1375.5,55
20130501|2013-01-09 23:00,10,1375,1376,1375,1376,2
20130501|2013-01-09 23:30,10,1375.25,1375.5,1371,1371,88
20130501|2013-01-10 00:00,10,1371,1371,1368.5,1368.5,27
20130501|2013-01-10 00:30,10,1368.5,1372.25,1368,1371.75,119
20130501|2013-01-10 01:00,10,1372.5,1373,1372.5,1373,21
20130501|2013-01-10 01:30,10,1373.25,1374.25,1373.25,1373.75,21
20130501|2013-01-10 02:00,10,1375,1375.25,1372.75,1373,48
20130501|2013-01-10 02:30,10,1373.5,1373.5,1372,1372,11
20130501|2013-01-10 03:00,10,1372.25,1372.25,1371.75,1372,56
20130501|2013-01-10 03:30,10,1373,1374,1372,1372.25,136
20130501|2013-01-10 04:00,10,1372.5,1375,1372.5,1375,14
20130501|2013-01-10 04:30,10,1375,1377,1375,1376,24
20130501|2013-01-10 05:00,10,1375.5,1375.75,1374.25,1375.5,31
20130501|2013-01-10 05:30,10,1375.25,1376.75,1375,1376.75,19
20130501|2013-01-10 06:00,10,1376.25,1376.25,1373,1373,6
20130501|2013-01-10 06:30,10,1373.75,1373.75,1373.5,1373.5,4
20130501|2013-01-10 07:00,10,1373.75,1374.5,1373,1373,59
20130501|2013-01-10 07:30,10,1372.75,1375,1372.5,1374.25,172
20130501|2013-01-10 08:00,10,1374.75,1378,1374.75,1377,234
20130501|2013-01-10 08:30,10,1377.25,1378.5,1376.75,1378,211
20130501|2013-01-10 09:00,10,1377.75,1379,1377,1377.75,223
20130501|2013-01-10 09:30,10,1377.75,1383.5,1372,1373.5,1645
20130501|2013-01-10 10:00,10,1373.5,1375.5,1372.75,1374.5,367
20130501|2013-01-10 10:30,10,1374.25,1375,1373.25,1374.25,267
20130501|2013-01-10 11:00,10,1374.25,1374.75,1370.25,1371.5,487
20130501|2013-01-10 11:30,10,1372.5,1375.25,1371.5,1373.25,680
20130501|2013-01-10 12:00,10,1373.5,1374,1372.75,1373.5,210
20130501|2013-01-10 12:30,10,1373.25,1377.75,1371.75,1377,1294
20130501|2013-01-10 13:00,10,1376.75,1377.25,1374.75,1374.75,231
20130501|2013-01-10 13:30,10,1374.5,1377.5,1368,1369.75,2236
20130501|2013-01-10 17:00,11,1370.25,1370.25,1365.5,1368,221
20130501|2013-01-10 17:30,11,1367.5,1368.5,1365.75,1368.5,34
20130501|2013-01-10 18:00,11,1368,1369.75,1368,1369.75,17
20130501|2013-01-10 18:30,11,1369.5,1370.25,1369,1370.25,29
20130501|2013-01-10 19:00,11,1370.25,1370.75,1367,1367.75,72
20130501|2013-01-10 19:30,11,1369.25,1369.75,1368.5,1369.5,9
20130501|2013-01-10 20:00,11,1369.25,1369.25,1367.5,1368,27
20130501|2013-01-10 20:30,11,1368,1368,1365.5,1367,199
20130501|2013-01-10 21:00,11,1366.75,1368.5,1365.25,1368.25,56
20130501|2013-01-10 21:30,11,1368.25,1368.25,1365.25,1366,33
20130501|2013-01-10 22:00,11,1366.75,1368.25,1365.75,1368.25,86
20130501|2013-01-10 22:30,11,1368.25,1368.25,1366,1367.75,102
20130501|2013-01-10 23:00,11,1367.25,1368.5,1367.25,1368.25,9
20130501|2013-01-10 23:30,11,1368.25,1368.25,1367.75,1367.75,3
20130501|2013-01-11 00:00,11,1368,1368.5,1367.5,1368,30
20130501|2013-01-11 00:30,11,1368.5,1369.5,1365.75,1365.75,51
20130501|2013-01-11 01:00,11,1365.25,1365.5,1361,1362,284
20130501|2013-01-11 01:30,11,1363.25,1363.25,1361.5,1361.5,37
20130501|2013-01-11 02:00,11,1361,1361,1352,1353.25,691
20130501|2013-01-11 02:30,11,1354.5,1357.5,1353.5,1357.25,157
20130501|2013-01-11 03:00,11,1357.75,1359.75,1356.5,1359,348
20130501|2013-01-11 03:30,11,1359.75,1362.5,1358.75,1360.25,103
20130501|2013-01-11 04:00,11,1360.75,1362,1360,1360,132
20130501|2013-01-11 04:30,11,1359.5,1360.5,1357.5,1360.5,32
20130501|2013-01-11 05:00,11,1360.25,1361.25,1359.75,1359.75,58
20130501|2013-01-11 05:30,11,1359,1360.75,1358,1360.75,34
20130501|2013-01-11 06:00,11,1360,1361.25,1360,1360,24
20130501|2013-01-11 06:30,11,1360.75,1364,1360.75,1363.25,38
20130501|2013-01-11 07:00,11,1364,1365.25,1362.75,1363.25,144
20130501|2013-01-11 07:30,11,1362.75,1364.75,1362.5,1362.75,48
20130501|2013-01-11 08:00,11,1363,1363,1357.5,1360,131
20130501|2013-01-11 08:30,11,1359.5,1360,1356.25,1356.75,304
20130501|2013-01-11 09:00,11,1357,1361,1356.5,1361,188
20130501|2013-01-11 09:30,11,1361,1361.5,1352.75,1353.75,976
20130501|2013-01-11 10:00,11,1354,1364,1347,1355.25,2407
20130501|2013-01-11 10:30,11,1355.25,1358.25,1354.75,1355,322
20130501|2013-01-11 11:00,11,1355,1372.5,1344,1353.75,3767
20130501|2013-01-11 11:30,11,1354.5,1369,1354.25,1363.75,2462
20130501|2013-01-11 12:00,11,1364,1368,1362.25,1363.75,582
20130501|2013-01-11 12:30,11,1363.5,1363.75,1355,1360.5,776
20130501|2013-01-11 13:00,11,1360.75,1362.5,1359.25,1361.25,366
20130501|2013-01-11 13:30,11,1361,1367.75,1358.5,1366.25,2260
20130501|2013-01-13 17:00,14,1369.25,1374,1367,1372,175
20130501|2013-01-13 17:30,14,1371.5,1375.75,1371.25,1375.5,38
20130501|2013-01-13 18:00,14,1375.75,1376,1374,1375.5,60
20130501|2013-01-13 18:30,14,1375.25,1377.25,1374.5,1376.5,76
20130501|2013-01-13 19:00,14,1377.75,1383,1377.25,1379.75,393
20130501|2013-01-13 19:30,14,1379.5,1383,1379.5,1381.75,213
20130501|2013-01-13 20:00,14,1381.5,1381.75,1380.5,1381.25,31
20130501|2013-01-13 20:30,14,1382,1382,1380.75,1381,50
20130501|2013-01-13 21:00,14,1380.5,1380.5,1379,1380,99
20130501|2013-01-13 21:30,14,1380,1380.5,1379.25,1379.25,6
20130501|2013-01-13 22:00,14,1379.25,1379.25,1379.25,1379.25,1
20130501|2013-01-13 22:30,14,1379,1380,1379,1380,7
20130501|2013-01-13 23:00,14,1380,1380,1380,1380,2
20130501|2013-01-13 23:30,14,1381,1382.75,1380.75,1382.25,191
20130501|2013-01-14 00:00,14,1382.25,1382.25,1380.25,1381.5,154
20130501|2013-01-14 00:30,14,1381,1384.75,1381,1384.75,185
20130501|2013-01-14 01:00,14,1384,1384,1382.5,1382.5,69
20130501|2013-01-14 01:30,14,1383,1383.25,1380.5,1381.75,41
20130501|2013-01-14 02:00,14,1382.25,1382.25,1381,1381,8
20130501|2013-01-14 02:30,14,1381.25,1381.25,1380.25,1380.5,6
20130501|2013-01-14 03:00,14,1381,1383.5,1380.5,1383,35
20130501|2013-01-14 03:30,14,1382.75,1382.75,1381.5,1382,31
20130501|2013-01-14 04:00,14,1381.5,1382.5,1380.5,1382,78
20130501|2013-01-14 04:30,14,1382,1382,1378.75,1378.75,31
20130501|2013-01-14 05:00,14,1378.75,1381,1378.75,1381,54
20130501|2013-01-14 05:30,14,1380.75,1380.75,1379,1380,73
20130501|2013-01-14 06:00,14,1380.5,1381.5,1380,1381.5,55
20130501|2013-01-14 06:30,14,1381.5,1382.5,1381,1381.25,93
20130501|2013-01-14 07:00,14,1381.5,1382.75,1380.5,1381.5,102
20130501|2013-01-14 07:30,14,1381.25,1382.5,1379,1379.75,333
20130501|2013-01-14 08:00,14,1380,1380.75,1378.25,1380,91
20130501|2013-01-14 08:30,14,1380.5,1387.25,1379.25,1386.75,515
20130501|2013-01-14 09:00,14,1387,1390.25,1385.5,1386.5,652
20130501|2013-01-14 09:30,14,1386.75,1399.75,1384.75,1399.5,3295
20130501|2013-01-14 10:00,14,1398.5,1400,1395,1398,993
20130501|2013-01-14 10:30,14,1398.25,1402,1398,1400.5,1016
20130501|2013-01-14 11:00,14,1400.75,1402.5,1398.5,1401.5,783
20130501|2013-01-14 11:30,14,1401.75,1405,1400,1403.5,919
20130501|2013-01-14 12:00,14,1404,1409,1403.75,1407.75,715
20130501|2013-01-14 12:30,14,1407,1407.75,1405.5,1407.25,585
20130501|2013-01-14 13:00,14,1406.75,1407.25,1404.25,1404.75,322
20130501|2013-01-14 13:30,14,1404.5,1407,1403,1406.25,2414
20130501|2013-01-14 17:00,15,1404.75,1404.75,1402.75,1402.75,49
20130501|2013-01-14 17:30,15,1403.75,1406.25,1403.75,1406,38
20130501|2013-01-14 18:00,15,1406,1409,1406,1408.5,127
20130501|2013-01-14 18:30,15,1408.5,1408.5,1405.75,1406.25,25
20130501|2013-01-14 19:00,15,1404.25,1408.5,1400.75,1402.25,164
20130501|2013-01-14 19:30,15,1403.5,1404.25,1401.75,1402.25,90
20130501|2013-01-14 20:00,15,1402.5,1405.5,1402.25,1405.5,37
20130501|2013-01-14 20:30,15,1405,1405,1404,1404,48
20130501|2013-01-14 21:00,15,1403.5,1404,1403.5,1403.5,11
20130501|2013-01-14 21:30,15,1404,1404,1404,1404,23
20130501|2013-01-14 22:00,15,1405,1405.5,1405,1405.25,8
20130501|2013-01-14 22:30,15,1405,1405,1405,1405,3
20130501|2013-01-14 23:00,15,1404.75,1405.5,1404.5,1405.5,24
20130501|2013-01-14 23:30,15,1405,1405.5,1399.25,1400,167
20130501|2013-01-15 00:00,15,1399,1401.25,1397.75,1400,55
20130501|2013-01-15 00:30,15,1400,1400.5,1397.75,1398,66
20130501|2013-01-15 01:00,15,1399,1401.25,1399,1400.5,29
20130501|2013-01-15 01:30,15,1400.75,1401,1399,1399.5,72
20130501|2013-01-15 02:00,15,1398.5,1398.5,1396.75,1398,59
20130501|2013-01-15 02:30,15,1398,1398,1397.25,1398,114
20130501|2013-01-15 03:00,15,1398,1398,1397.5,1397.5,57
20130501|2013-01-15 03:30,15,1397.5,1398.5,1397.5,1398.5,146
20130501|2013-01-15 04:00,15,1398,1398,1397.25,1397.25,41
20130501|2013-01-15 04:30,15,1397.25,1398.25,1395.75,1396,82
20130501|2013-01-15 05:00,15,1395.75,1400.5,1395.75,1400.5,373
20130501|2013-01-15 05:30,15,1401.25,1422.5,1401.25,1417.25,779
20130501|2013-01-15 06:00,15,1417.75,1418.5,1411,1414,575
20130501|2013-01-15 06:30,15,1414,1416,1412,1416,227
20130501|2013-01-15 07:00,15,1415.25,1419,1414.75,1415.25,530
20130501|2013-01-15 07:30,15,1415.5,1416.75,1413,1413,324
20130501|2013-01-15 08:00,15,1413.25,1414,1407.5,1408.5,437
20130501|2013-01-15 08:30,15,1408.5,1413.25,1407,1413,335
20130501|2013-01-15 09:00,15,1412.5,1414,1409.75,1410.25,388
20130501|2013-01-15 09:30,15,1410,1410,1401.75,1407.25,1895
20130501|2013-01-15 10:00,15,1408.25,1408.75,1404.75,1407.5,696
20130501|2013-01-15 10:30,15,1407.25,1407.5,1404,1405,893
20130501|2013-01-15 11:00,15,1405,1406,1397.5,1404.75,1957
20130501|2013-01-15 11:30,15,1404.75,1406.5,1401.25,1402,436
20130501|2013-01-15 12:00,15,1401.75,1402,1400,1401.25,253
20130501|2013-01-15 12:30,15,1401,1404,1399.75,1401.75,622
20130501|2013-01-15 13:00,15,1401.5,1403.75,1401.25,1401.25,424
20130501|2013-01-15 13:30,15,1401.25,1403.25,1398.5,1400.25,1186
20130501|2013-01-15 17:00,16,1399.75,1400,1398.75,1399.5,11
20130501|2013-01-15 17:30,16,1399.75,1402.5,1398.75,1402.25,57
20130501|2013-01-15 18:00,16,1402,1403,1401.75,1402.25,44
20130501|2013-01-15 18:30,16,1402.5,1403.5,1402.5,1402.75,9
20130501|2013-01-15 19:00,16,1400.75,1405.5,1400.75,1403.75,87
20130501|2013-01-15 19:30,16,1404,1404,1401,1401.25,36
20130501|2013-01-15 20:00,16,1401.5,1404,1401.5,1404,89
20130501|2013-01-15 20:30,16,1404,1406.5,1403.75,1406.25,57
20130501|2013-01-15 21:00,16,1405.75,1407,1402.25,1403.5,59
20130501|2013-01-15 21:30,16,1404.5,1404.5,1404.25,1404.5,4
20130501|2013-01-15 22:00,16,1405,1405.5,1404.5,1405.25,5
20130501|2013-01-15 22:30,16,1405,1405,1404.75,1404.75,3
20130501|2013-01-15 23:00,16,1405,1405,1403.75,1403.75,16
20130501|2013-01-15 23:30,16,1402.5,1404.25,1400.5,1400.75,62
20130501|2013-01-16 00:00,16,1401.25,1406,1401.25,1404.75,100
20130501|2013-01-16 00:30,16,1404.5,1409,1404.5,1408,103
20130501|2013-01-16 01:00,16,1408,1408,1407.25,1407.25,16
20130501|2013-01-16 01:30,16,1407.25,1408,1407.25,1407.75,10
20130501|2013-01-16 02:00,16,1408.5,1410,1408.5,1409.75,46
20130501|2013-01-16 02:30,16,1409.25,1409.25,1407.25,1407.5,46
20130501|2013-01-16 03:00,16,1407.5,1407.5,1406.25,1406.25,47
20130501|2013-01-16 03:30,16,1405.25,1405.25,1405,1405,23
20130501|2013-01-16 04:00,16,1405.75,1407,1405,1407,11
20130501|2013-01-16 04:30,16,1407.5,1407.75,1405.75,1405.75,88
20130501|2013-01-16 05:00,16,1407,1409.5,1405.75,1408,232
20130501|2013-01-16 05:30,16,1408,1409.5,1407.5,1409.25,86
20130501|2013-01-16 06:00,16,1408,1409.25,1408,1408.75,149
20130501|2013-01-16 06:30,16,1408.75,1409.5,1407.5,1407.75,62
20130501|2013-01-16 07:00,16,1408,1408.25,1406,1406.25,111
20130501|2013-01-16 07:30,16,1406.5,1412.25,1405.5,1410.25,315
20130501|2013-01-16 08:00,16,1410.75,1414,1410.75,1414,502
20130501|2013-01-16 08:30,16,1413,1414,1412.75,1413.75,154
20130501|2013-01-16 09:00,16,1413.75,1418,1413.75,1417.5,725
20130501|2013-01-16 09:30,16,1417.5,1419.25,1413.25,1414.5,2258
20130501|2013-01-16 10:00,16,1414.25,1416.75,1412.25,1413.75,795
20130501|2013-01-16 10:30,16,1413.5,1413.75,1410.25,1411.75,1177
20130501|2013-01-16 11:00,16,1411.75,1415,1411.5,1413.5,260
20130501|2013-01-16 11:30,16,1413.25,1416.5,1412.25,1415.25,361
20130501|2013-01-16 12:00,16,1415.5,1418.5,1415.5,1417.75,334
20130501|2013-01-16 12:30,16,1417,1421,1416.25,1419.5,500
20130501|2013-01-16 13:00,16,1419.75,1421,1418,1419.75,356
20130501|2013-01-16 13:30,16,1420,1423.75,1417,1423.75,1049
20130501|2013-01-16 17:00,17,1420.25,1422.75,1420,1422.5,221
20130501|2013-01-16 17:30,17,1422.5,1424,1422.5,1424,21
20130501|2013-01-16 18:00,17,1423.25,1423.5,1422.75,1423.5,23
20130501|2013-01-16 18:30,17,1423.75,1426,1423,1423,155
20130501|2013-01-16 19:00,17,1423.5,1423.75,1421,1421,224
20130501|2013-01-16 19:30,17,1421.25,1421.25,1419.25,1421,103
20130501|2013-01-16 20:00,17,1421.25,1423,1421.25,1422.75,102
20130501|2013-01-16 20:30,17,1422.25,1422.5,1421.5,1421.5,54
20130501|2013-01-16 21:00,17,1421.25,1421.25,1415.75,1417,221
20130501|2013-01-16 21:30,17,1416.25,1417.75,1415.75,1417.5,123
20130501|2013-01-16 22:00,17,1417.5,1417.5,1414.75,1416.75,133
20130501|2013-01-16 22:30,17,1415.75,1415.75,1415.75,1415.75,1
20130501|2013-01-16 23:00,17,1415.75,1416.5,1415.5,1416.5,10
20130501|2013-01-16 23:30,17,1418,1419.25,1416,1417.25,45
20130501|2013-01-17 00:00,17,1417,1418.25,1416,1416,113
20130501|2013-01-17 00:30,17,1414,1414.25,1411.25,1412,87
20130501|2013-01-17 01:00,17,1411.75,1412,1411,1412,77
20130501|2013-01-17 01:30,17,1412.25,1414,1412,1414,80
20130501|2013-01-17 02:00,17,1414,1416.25,1413.25,1414,86
20130501|2013-01-17 02:30,17,1414,1414.75,1413.75,1413.75,12
20130501|2013-01-17 03:00,17,1414,1414,1413,1413.5,18
20130501|2013-01-17 03:30,17,1414.75,1414.75,1413.5,1413.75,34
20130501|2013-01-17 04:00,17,1413.25,1414.25,1413.25,1414.25,21
20130501|2013-01-17 04:30,17,1414.5,1416.25,1413,1416.25,83
20130501|2013-01-17 05:00,17,1416.5,1419.5,1416.5,1418,91
20130501|2013-01-17 05:30,17,1418,1418.25,1415.5,1415.5,47
20130501|2013-01-17 06:00,17,1414.75,1417,1414,1417,57
20130501|2013-01-17 06:30,17,1416.5,1417.25,1416,1416.25,61
20130501|2013-01-17 07:00,17,1415.75,1419.25,1415.75,1419.25,96
20130501|2013-01-17 07:30,17,1419.25,1431.75,1419,1427,1583
20130501|2013-01-17 08:00,17,1426.75,1427.5,1422.25,1423.75,583
20130501|2013-01-17 08:30,17,1422.75,1427,1422.75,1423.5,245
20130501|2013-01-17 09:00,17,1423.25,1424,1421.75,1422.75,243
20130501|2013-01-17 09:30,17,1423.25,1424.25,1416.5,1421.75,1430
20130501|2013-01-17 10:00,17,1421.5,1425,1421.25,1424.5,532
20130501|2013-01-17 10:30,17,1424.75,1424.75,1410.25,1411,1296
20130501|2013-01-17 11:00,17,1410.5,1412.25,1408.25,1410.5,920
20130501|2013-01-17 11:30,17,1410.25,1414.25,1409.5,1411.5,1120
20130501|2013-01-17 12:00,17,1412,1414.5,1412,1413.5,417
20130501|2013-01-17 12:30,17,1413.25,1414,1412.5,1413,228
20130501|2013-01-17 13:00,17,1412.75,1415.25,1412.75,1414.75,357
20130501|2013-01-17 13:30,17,1415,1416,1411,1415.75,661
20130501|2013-01-17 17:00,18,1416.25,1421.25,1415.25,1421.25,196
20130501|2013-01-17 17:30,18,1421.25,1422,1417.75,1421,151
20130501|2013-01-17 18:00,18,1421,1421,1419,1419.5,82
20130501|2013-01-17 18:30,18,1419,1419.25,1418,1419,64
20130501|2013-01-17 19:00,18,1419,1419,1414.25,1417,114
20130501|2013-01-17 19:30,18,1416.5,1416.5,1414.25,1416.5,87
20130501|2013-01-17 20:00,18,1416,1417.5,1416,1416.75,11
20130501|2013-01-17 20:30,18,1417.25,1419.5,1417,1418,84
20130501|2013-01-17 21:00,18,1418.25,1421.25,1417,1421.25,46
20130501|2013-01-17 21:30,18,1420.25,1420.25,1420,1420,5
20130501|2013-01-17 22:00,18,1421,1421.5,1419,1420.25,191
20130501|2013-01-17 22:30,18,1420,1420,1419.5,1419.5,2
20130501|2013-01-17 23:00,18,1418.75,1420,1418.75,1420,10
20130501|2013-01-17 23:30,18,1419.75,1421.75,1419.75,1421.75,41
20130501|2013-01-18 00:00,18,1421.75,1421.75,1419.25,1419.25,84
20130501|2013-01-18 00:30,18,1419.5,1420.25,1416.25,1420,83
20130501|2013-01-18 01:00,18,1420,1421.25,1419.75,1421,51
20130501|2013-01-18 01:30,18,1421,1421.5,1420.5,1421,36
20130501|2013-01-18 02:00,18,1420.25,1422,1420,1421.75,22
20130501|2013-01-18 02:30,18,1421.75,1422.5,1419,1420.25,214
20130501|2013-01-18 03:00,18,1420.5,1420.5,1419,1419.25,55
20130501|2013-01-18 03:30,18,1419,1420,1419,1419,71
20130501|2013-01-18 04:00,18,1419,1420.5,1418.75,1420.5,35
20130501|2013-01-18 04:30,18,1420.5,1421,1419.5,1420,53
20130501|2013-01-18 05:00,18,1420.75,1421.25,1419.5,1419.5,38
20130501|2013-01-18 05:30,18,1419.5,1420.5,1419,1419.25,63
20130501|2013-01-18 06:00,18,1419.25,1421.75,1418.75,1421.5,81
20130501|2013-01-18 06:30,18,1421.5,1423.25,1419.75,1422.5,134
20130501|2013-01-18 07:00,18,1423,1423,1419,1419,51
20130501|2013-01-18 07:30,18,1419.5,1419.5,1416.25,1416.25,209
20130501|2013-01-18 08:00,18,1416.25,1416.25,1413,1415,231
20130501|2013-01-18 08:30,18,1414.25,1415,1410,1414.75,165
20130501|2013-01-18 09:00,18,1414.5,1414.5,1412.25,1412.75,237
20130501|2013-01-18 09:30,18,1413,1414,1408.25,1409.75,870
20130501|2013-01-18 10:00,18,1409.5,1411.5,1408.5,1409,589
20130501|2013-01-18 10:30,18,1409,1410.75,1408.25,1409.5,520
20130501|2013-01-18 11:00,18,1408.5,1415,1408,1414,439
20130501|2013-01-18 11:30,18,1414,1416,1413.25,1414.5,351
20130501|2013-01-18 12:00,18,1414.5,1416.25,1413.5,1415.5,272
20130501|2013-01-18 12:30,18,1415.5,1416,1413.25,1413.5,238
20130501|2013-01-18 13:00,18,1413.75,1415.75,1413.5,1415.5,218
20130501|2013-01-18 13:30,18,1415.5,1418.5,1414.5,1416,1115
20130501|2013-01-21 19:00,22,1426.75,1433.75,1426.75,1430,1095
20130501|2013-01-21 19:30,22,1429.5,1430.25,1426.25,1427.25,453
20130501|2013-01-21 20:00,22,1427.5,1427.5,1424,1426.5,559
20130501|2013-01-21 20:30,22,1426.75,1428.75,1426.75,1428.75,64
20130501|2013-01-21 21:00,22,1428.75,1430,1428.25,1430,74
20130501|2013-01-21 21:30,22,1428.25,1429.25,1428.25,1429.25,7
20130501|2013-01-21 23:00,22,1429.75,1429.75,1429,1429,6
20130501|2013-01-21 23:30,22,1429,1431.5,1429,1430.5,34
20130501|2013-01-22 00:00,22,1430.75,1432,1430.25,1430.25,77
20130501|2013-01-22 00:30,22,1432,1434.5,1432,1434.25,105
20130501|2013-01-22 01:00,22,1434.25,1434.25,1431.75,1431.75,14
20130501|2013-01-22 01:30,22,1431.75,1432.5,1431.5,1432,12
20130501|2013-01-22 02:00,22,1433.5,1435,1433.5,1435,116
20130501|2013-01-22 02:30,22,1435,1437,1434.25,1436,253
20130501|2013-01-22 03:00,22,1436,1436.25,1432,1432.5,175
20130501|2013-01-22 03:30,22,1432.5,1435.75,1432.5,1435.75,57
20130501|2013-01-22 04:00,22,1435.75,1436,1434.75,1434.75,21
20130501|2013-01-22 04:30,22,1434.5,1435.5,1433.75,1435.5,51
20130501|2013-01-22 05:00,22,1435,1435.75,1435,1435.5,20
20130501|2013-01-22 05:30,22,1435.5,1436.5,1435.5,1436.25,117
20130501|2013-01-22 06:00,22,1436,1436.25,1435.5,1435.5,45
20130501|2013-01-22 06:30,22,1435.5,1436.5,1435.5,1435.5,127
20130501|2013-01-22 07:00,22,1435.75,1436.25,1434.75,1436.25,145
20130501|2013-01-22 07:30,22,1435.25,1436.25,1431.25,1433.75,347
20130501|2013-01-22 08:00,22,1434.5,1436,1434.5,1434.75,83
20130501|2013-01-22 08:30,22,1434.75,1436.5,1434.25,1435.75,77
20130501|2013-01-22 09:00,22,1436.25,1437,1435.75,1436.5,400
20130501|2013-01-22 09:30,22,1436.5,1442,1434.75,1438.25,3233
20130501|2013-01-22 10:00,22,1437.75,1441.5,1436.25,1439,1158
20130501|2013-01-22 10:30,22,1439.25,1440.25,1437.75,1439.75,558
20130501|2013-01-22 11:00,22,1439.75,1446,1439.5,1445,1891
20130501|2013-01-22 11:30,22,1445.25,1446.75,1442,1442.25,1050
20130501|2013-01-22 12:00,22,1442.5,1445,1441,1443.5,248
20130501|2013-01-22 12:30,22,1443,1445,1442.75,1444.75,624
20130501|2013-01-22 13:00,22,1445,1445,1440,1440.25,448
20130501|2013-01-22 13:30,22,1440.5,1442,1438,1439.5,1139
20130501|2013-01-22 17:00,23,1437.25,1438.25,1435,1438,33
20130501|2013-01-22 17:30,23,1438,1438.25,1437.25,1437.25,44
20130501|2013-01-22 18:00,23,1437.75,1438.5,1436.5,1436.5,16
20130501|2013-01-22 18:30,23,1437.5,1437.5,1437.25,1437.5,4
20130501|2013-01-22 19:00,23,1438.75,1441.25,1436,1436,250
20130501|2013-01-22 19:30,23,1435.75,1436.25,1435.5,1436,30
20130501|2013-01-22 20:00,23,1436,1436,1435.5,1435.75,58
20130501|2013-01-22 20:30,23,1436,1436,1434,1434,200
20130501|2013-01-22 21:00,23,1433.75,1435.5,1433,1434.5,137
20130501|2013-01-22 21:30,23,1435,1435.25,1434.25,1435,29
20130501|2013-01-22 22:00,23,1435,1435.75,1434.25,1435.25,114
20130501|2013-01-22 22:30,23,1434.75,1436.5,1433.75,1435.75,232
20130501|2013-01-22 23:00,23,1437.5,1437.5,1436.5,1436.75,4
20130501|2013-01-22 23:30,23,1436.25,1438.5,1436,1438.5,39
20130501|2013-01-23 00:00,23,1439,1440,1439,1439.25,98
20130501|2013-01-23 00:30,23,1439,1439,1438.5,1439,12
20130501|2013-01-23 01:00,23,1438.75,1439.25,1437.25,1439,26
20130501|2013-01-23 01:30,23,1439.25,1440,1439.25,1440,38
20130501|2013-01-23 02:00,23,1439.75,1441.25,1439.5,1441.25,133
20130501|2013-01-23 02:30,23,1440.75,1443.25,1440.75,1443.25,291
20130501|2013-01-23 03:00,23,1444,1444,1443,1444,76
20130501|2013-01-23 03:30,23,1443.25,1443.5,1443.25,1443.5,2
20130501|2013-01-23 04:00,23,1443.5,1444,1443.5,1443.75,64
20130501|2013-01-23 04:30,23,1443,1443.25,1443,1443.25,111
20130501|2013-01-23 05:00,23,1443.25,1443.25,1442.75,1443.25,38
20130501|2013-01-23 05:30,23,1443,1443,1441.25,1441.25,13
20130501|2013-01-23 06:00,23,1441,1441.25,1440,1441,59
20130501|2013-01-23 06:30,23,1441,1442.5,1441,1441.5,47
20130501|2013-01-23 07:00,23,1441,1441.25,1439.5,1439.5,145
20130501|2013-01-23 07:30,23,1439.5,1440,1432,1434,551
20130501|2013-01-23 08:00,23,1434,1435.75,1432.75,1433.75,193
20130501|2013-01-23 08:30,23,1433.75,1437.25,1433.5,1436.25,181
20130501|2013-01-23 09:00,23,1435.5,1442,1434.75,1439.25,457
20130501|2013-01-23 09:30,23,1439.75,1446.25,1439.25,1440.75,1372
20130501|2013-01-23 10:00,23,1441.25,1441.25,1434.75,1437.5,592
20130501|2013-01-23 10:30,23,1437.25,1438.5,1436.25,1437.25,488
20130501|2013-01-23 11:00,23,1437.25,1439.25,1430.5,1433,1484
20130501|2013-01-23 11:30,23,1432.5,1432.5,1424.25,1428.25,1534
20130501|2013-01-23 12:00,23,1428,1430.5,1426,1427.75,672
20130501|2013-01-23 12:30,23,1428,1430.5,1427,1427.75,490
20130501|2013-01-23 13:00,23,1427.75,1428.75,1421.5,1423.25,757
20130501|2013-01-23 13:30,23,1423.5,1428.5,1421.75,1428.25,1213
20130501|2013-01-23 17:00,24,1426.75,1428.25,1425.25,1427,78
20130501|2013-01-23 17:30,24,1425.5,1425.5,1420,1421.25,117
20130501|2013-01-23 18:00,24,1421,1423,1420,1423,169
20130501|2013-01-23 18:30,24,1423.25,1423.75,1422.75,1423.5,30
20130501|2013-01-23 19:00,24,1423.25,1423.25,1418,1418.75,366
20130501|2013-01-23 19:30,24,1418.25,1418.75,1417,1417.5,256
20130501|2013-01-23 20:00,24,1417.5,1418.5,1417,1418.25,17
20130501|2013-01-23 20:30,24,1418.75,1419,1417,1418,115
20130501|2013-01-23 21:00,24,1418,1418,1414,1414,365
20130501|2013-01-23 21:30,24,1414.25,1415,1414.25,1415,51
20130501|2013-01-23 22:00,24,1414.75,1415.25,1414.5,1415,21
20130501|2013-01-23 22:30,24,1415,1415.25,1414.75,1414.75,21
20130501|2013-01-23 23:00,24,1414.5,1415,1414.25,1415,16
20130501|2013-01-23 23:30,24,1414.75,1415.25,1411.5,1412.5,356
20130501|2013-01-24 00:00,24,1412,1412,1411,1411.5,74
20130501|2013-01-24 00:30,24,1411.75,1413,1411.25,1411.25,194
20130501|2013-01-24 01:00,24,1411.25,1411.25,1409.75,1410.75,167
20130501|2013-01-24 01:30,24,1410.75,1411.5,1410.25,1411.25,82
20130501|2013-01-24 02:00,24,1411,1411,1411,1411,4
20130501|2013-01-24 02:30,24,1411.5,1412.25,1411.5,1412.25,21
20130501|2013-01-24 03:00,24,1412.25,1413.5,1412.25,1413.5,48
20130501|2013-01-24 03:30,24,1412.5,1413,1412.25,1412.75,37
20130501|2013-01-24 04:00,24,1413.75,1413.75,1412.25,1412.25,32
20130501|2013-01-24 04:30,24,1412.25,1413,1412.25,1413,17
20130501|2013-01-24 05:00,24,1413,1414,1412,1412,66
20130501|2013-01-24 05:30,24,1412.25,1413,1412.25,1413,10
20130501|2013-01-24 06:00,24,1413,1413.25,1412.5,1413,59
20130501|2013-01-24 06:30,24,1412.5,1413,1412.5,1412.5,56
20130501|2013-01-24 07:00,24,1412.5,1412.5,1408.25,1408.75,291
20130501|2013-01-24 07:30,24,1408.75,1413,1404.5,1413,987
20130501|2013-01-24 08:00,24,1413,1416.5,1410.5,1410.5,1138
20130501|2013-01-24 08:30,24,1411.25,1413.5,1410.5,1411.25,243
20130501|2013-01-24 09:00,24,1412,1412,1406.5,1408.25,927
20130501|2013-01-24 09:30,24,1408.5,1413.5,1407.25,1410.25,1620
20130501|2013-01-24 10:00,24,1411,1411.5,1407.25,1410.75,1013
20130501|2013-01-24 10:30,24,1410.75,1412.25,1409.5,1411.25,465
20130501|2013-01-24 11:00,24,1412,1414.75,1410,1414,536
20130501|2013-01-24 11:30,24,1414,1414.5,1409.75,1411.25,640
20130501|2013-01-24 12:00,24,1411.25,1413.5,1410.25,1410.5,411
20130501|2013-01-24 12:30,24,1410.5,1414,1410.5,1413.25,519
20130501|2013-01-24 13:00,24,1413.25,1413.5,1411.75,1413.5,419
20130501|2013-01-24 13:30,24,1413.5,1425.5,1413,1425,3781
20130501|2013-01-24 17:00,25,1424.25,1429.5,1424.25,1426.75,157
20130501|2013-01-24 17:30,25,1426.5,1427.25,1425,1426.5,134
20130501|2013-01-24 18:00,25,1426.5,1427,1424.75,1424.75,52
20130501|2013-01-24 18:30,25,1424.25,1424.25,1421,1424,91
20130501|2013-01-24 19:00,25,1424.5,1426,1421.75,1424.25,190
20130501|2013-01-24 19:30,25,1423.25,1424.75,1421.75,1422,304
20130501|2013-01-24 20:00,25,1422,1422,1421.75,1422,136
20130501|2013-01-24 20:30,25,1421.75,1422,1420.75,1420.75,68
20130501|2013-01-24 21:00,25,1420.5,1421.5,1418.75,1420.5,39
20130501|2013-01-24 21:30,25,1421.5,1421.5,1421.5,1421.5,3
20130501|2013-01-24 22:00,25,1421.75,1422,1419.5,1421.5,215
20130501|2013-01-24 22:30,25,1422,1422,1421.5,1421.5,117
20130501|2013-01-24 23:00,25,1421.5,1422,1421.5,1422,2
20130501|2013-01-24 23:30,25,1421.5,1421.5,1421,1421,4
20130501|2013-01-25 00:00,25,1421,1422,1420.25,1421.75,35
20130501|2013-01-25 00:30,25,1421.25,1421.25,1420.5,1420.75,8
20130501|2013-01-25 01:00,25,1421.25,1427,1421.25,1426.25,44
20130501|2013-01-25 01:30,25,1426,1426.25,1423.75,1423.75,52
20130501|2013-01-25 02:00,25,1422.5,1423.75,1420.5,1420.5,23
20130501|2013-01-25 02:30,25,1420.5,1420.75,1419,1420.5,21
20130501|2013-01-25 03:00,25,1420.5,1423.5,1420.5,1423,32
20130501|2013-01-25 03:30,25,1422.5,1423,1421,1421,38
20130501|2013-01-25 04:00,25,1422,1422.75,1421.75,1422.75,19
20130501|2013-01-25 04:30,25,1422.25,1422.25,1422.25,1422.25,1
20130501|2013-01-25 05:00,25,1422,1422.5,1420.5,1420.5,15
20130501|2013-01-25 05:30,25,1419.75,1420.5,1418,1418,81
20130501|2013-01-25 06:00,25,1418.5,1419.75,1418,1419.5,176
20130501|2013-01-25 06:30,25,1419,1419.5,1418.75,1419.25,34
20130501|2013-01-25 07:00,25,1419.25,1420,1414.5,1417,390
20130501|2013-01-25 07:30,25,1416,1416.75,1412.75,1415.25,593
20130501|2013-01-25 08:00,25,1415.5,1421,1415.5,1417.75,152
20130501|2013-01-25 08:30,25,1418,1420,1417.5,1420,139
20130501|2013-01-25 09:00,25,1420,1420.5,1418.5,1420,397
20130501|2013-01-25 09:30,25,1420.25,1426.5,1419.5,1425.75,2124
20130501|2013-01-25 10:00,25,1426,1431.75,1425.5,1428.5,1684
20130501|2013-01-25 10:30,25,1428.5,1428.5,1417.25,1418.25,1447
20130501|2013-01-25 11:00,25,1418.5,1424,1417,1422.25,962
20130501|2013-01-25 11:30,25,1422,1423.25,1421,1422.5,192
20130501|2013-01-25 12:00,25,1421.5,1425.5,1420.25,1424.75,674
20130501|2013-01-25 12:30,25,1424.25,1426,1423,1424.25,469
20130501|2013-01-25 13:00,25,1424.25,1426.25,1423.75,1425.25,350
20130501|2013-01-25 13:30,25,1425.5,1427,1423.25,1425.5,1129
20130501|2013-01-27 17:00,28,1430.5,1436,1430,1434.5,244
20130501|2013-01-27 17:30,28,1434.75,1436.25,1431,1435.75,339
20130501|2013-01-27 18:00,28,1435.75,1435.75,1433.5,1434.75,111
20130501|2013-01-27 18:30,28,1434.5,1435.25,1434.5,1434.5,58
20130501|2013-01-27 19:00,28,1433.75,1434.75,1431.5,1433,114
20130501|2013-01-27 19:30,28,1433,1433,1431.75,1432.25,46
20130501|2013-01-27 20:00,28,1432.25,1433.25,1432.25,1433.25,12
20130501|2013-01-27 20:30,28,1434,1434.25,1430.75,1431,44
20130501|2013-01-27 21:00,28,1431.25,1431.75,1430.25,1431,44
20130501|2013-01-27 21:30,28,1430.5,1430.5,1427.5,1428.5,80
20130501|2013-01-27 22:00,28,1429,1429.5,1427.25,1428,21
20130501|2013-01-27 22:30,28,1428.25,1429.5,1428.25,1429.5,9
20130501|2013-01-27 23:00,28,1429.75,1429.75,1428.5,1428.5,9
20130501|2013-01-27 23:30,28,1430,1431.75,1430,1431.5,49
20130501|2013-01-28 00:00,28,1431.5,1433,1431.25,1432.75,181
20130501|2013-01-28 00:30,28,1433.5,1433.75,1432.25,1433.25,32
20130501|2013-01-28 01:00,28,1433.75,1436,1433.75,1436,85
20130501|2013-01-28 01:30,28,1436,1436,1429.25,1429.25,407
20130501|2013-01-28 02:00,28,1429.5,1434.25,1429,1433.25,90
20130501|2013-01-28 02:30,28,1432.5,1434,1432,1433.25,30
20130501|2013-01-28 03:00,28,1433,1433.75,1430,1430,38
20130501|2013-01-28 03:30,28,1430.5,1431.75,1429,1430,20
20130501|2013-01-28 04:00,28,1431.5,1431.75,1430.75,1431,19
20130501|2013-01-28 04:30,28,1431.25,1432.25,1431.25,1432.25,39
20130501|2013-01-28 05:00,28,1431,1431,1429,1429.5,66
20130501|2013-01-28 05:30,28,1428.5,1428.75,1426.25,1426.5,109
20130501|2013-01-28 06:00,28,1427,1428.75,1426.5,1427.75,86
20130501|2013-01-28 06:30,28,1428,1431,1427.75,1430.5,29
20130501|2013-01-28 07:00,28,1430.5,1431.5,1426.75,1426.75,53
20130501|2013-01-28 07:30,28,1426.75,1428.25,1423,1426.75,221
20130501|2013-01-28 08:00,28,1427,1428,1421.75,1423.75,379
20130501|2013-01-28 08:30,28,1423.5,1425.5,1423.25,1424.75,162
20130501|2013-01-28 09:00,28,1425,1426.75,1423.75,1424,211
20130501|2013-01-28 09:30,28,1424.25,1432.75,1423.5,1429.75,2189
20130501|2013-01-28 10:00,28,1430.5,1430.5,1419.75,1421.75,1161
20130501|2013-01-28 10:30,28,1422,1426.25,1421.25,1425.75,354
20130501|2013-01-28 11:00,28,1426.25,1432,1424.25,1428,1145
20130501|2013-01-28 11:30,28,1428,1430.5,1427,1429,444
20130501|2013-01-28 12:00,28,1429,1429.25,1427,1428.5,347
20130501|2013-01-28 12:30,28,1428.75,1432,1428.25,1430,218
20130501|2013-01-28 13:00,28,1430.5,1434.75,1430.5,1431.25,1421
20130501|2013-01-28 13:30,28,1431.25,1434.5,1430.5,1433.5,1468
20130501|2013-01-28 17:00,29,1432,1432,1429,1431,33
20130501|2013-01-28 17:30,29,1431,1432,1430.75,1431.25,21
20130501|2013-01-28 18:00,29,1431.25,1431.75,1431.25,1431.5,7
20130501|2013-01-28 18:30,29,1431.75,1432.75,1431.75,1432.75,26
20130501|2013-01-28 19:00,29,1433,1433.25,1430.25,1430.5,197
20130501|2013-01-28 19:30,29,1430.5,1430.5,1429.75,1430,35
20130501|2013-01-28 20:00,29,1429.75,1430.5,1429,1430.5,54
20130501|2013-01-28 20:30,29,1430.5,1431,1430.25,1430.5,66
20130501|2013-01-28 21:00,29,1430,1430,1427.5,1429.75,79
20130501|2013-01-28 21:30,29,1429.75,1431,1429.75,1431,18
20130501|2013-01-28 22:00,29,1431,1431.25,1428.5,1431,316
20130501|2013-01-28 22:30,29,1431.5,1431.75,1431.25,1431.25,4
20130501|2013-01-28 23:00,29,1431.75,1433,1429.75,1432.25,111
20130501|2013-01-28 23:30,29,1432.75,1433,1431,1431,23
20130501|2013-01-29 00:00,29,1432,1433,1431,1433,24
20130501|2013-01-29 00:30,29,1432.25,1432.25,1431.25,1431.5,14
20130501|2013-01-29 01:00,29,1430.5,1430.5,1429,1429.75,59
20130501|2013-01-29 01:30,29,1429.75,1432,1429.75,1432,33
20130501|2013-01-29 02:00,29,1432,1432,1430,1430,34
20130501|2013-01-29 02:30,29,1430,1432.75,1430,1432.25,141
20130501|2013-01-29 03:00,29,1432,1432.25,1431.75,1432,63
20130501|2013-01-29 03:30,29,1432,1432.25,1432,1432,13
20130501|2013-01-29 04:00,29,1432,1432.25,1430.5,1431.25,12
20130501|2013-01-29 05:00,29,1431,1432.75,1431,1432.75,30
20130501|2013-01-29 05:30,29,1433.25,1435.75,1433,1433.5,437
20130501|2013-01-29 06:00,29,1434,1435,1433.5,1434.25,33
20130501|2013-01-29 06:30,29,1434,1435,1434,1434.25,46
20130501|2013-01-29 07:00,29,1434,1439.75,1434,1438.25,351
20130501|2013-01-29 07:30,29,1438,1441.25,1436.5,1439.5,819
20130501|2013-01-29 08:00,29,1439.25,1440.25,1437.75,1440,492
20130501|2013-01-29 08:30,29,1440,1440,1439,1440,168
20130501|2013-01-29 09:00,29,1440.5,1442.5,1439.5,1442.5,1150
20130501|2013-01-29 09:30,29,1442.5,1444,1440.5,1442.25,2253
20130501|2013-01-29 10:00,29,1442,1442,1440,1440.25,1524
20130501|2013-01-29 10:30,29,1440.25,1441,1438,1438.75,553
20130501|2013-01-29 11:00,29,1439,1439,1432.75,1434.75,2228
20130501|2013-01-29 11:30,29,1435,1436.5,1433.75,1436,663
20130501|2013-01-29 12:00,29,1436.25,1439.5,1436,1438,468
20130501|2013-01-29 12:30,29,1438.5,1439,1436.5,1436.75,710
20130501|2013-01-29 13:00,29,1437,1437.25,1434.25,1437,363
20130501|2013-01-29 13:30,29,1436.75,1440.75,1436.25,1440,2185
20130501|2013-01-29 17:00,30,1438.75,1441.25,1438,1440.75,103
20130501|2013-01-29 17:30,30,1440,1442.75,1438.5,1438.75,169
20130501|2013-01-29 18:00,30,1439,1439.75,1438,1438.5,218
20130501|2013-01-29 18:30,30,1438.5,1439,1435.75,1437,138
20130501|2013-01-29 19:00,30,1436.25,1441.5,1436,1440.25,117
20130501|2013-01-29 19:30,30,1440.25,1442.75,1440.25,1442.75,143
20130501|2013-01-29 20:00,30,1442.5,1442.5,1441.25,1442,56
20130501|2013-01-29 20:30,30,1442.75,1443.75,1442.5,1443.5,67
20130501|2013-01-29 21:00,30,1443.5,1443.75,1442.5,1442.5,111
20130501|2013-01-29 21:30,30,1442.5,1444,1442,1442.75,71
20130501|2013-01-29 22:00,30,1442.75,1443.25,1442.75,1443.25,30
20130501|2013-01-29 22:30,30,1443.25,1443.25,1442.5,1442.5,3
20130501|2013-01-29 23:00,30,1443.25,1443.25,1442.5,1442.5,29
20130501|2013-01-29 23:30,30,1443.25,1446,1442.25,1445.75,253
20130501|2013-01-30 00:00,30,1445,1445.5,1443.75,1445,99
20130501|2013-01-30 00:30,30,1445.75,1449,1445.75,1446.75,338
20130501|2013-01-30 01:00,30,1446.5,1447.25,1445.75,1446.25,97
20130501|2013-01-30 01:30,30,1446,1446.25,1444.25,1446.25,87
20130501|2013-01-30 02:00,30,1446.25,1446.75,1445.75,1445.75,56
20130501|2013-01-30 02:30,30,1446.75,1447.5,1445.5,1447.5,214
20130501|2013-01-30 03:00,30,1447.75,1448,1444.5,1447.5,277
20130501|2013-01-30 03:30,30,1447.5,1447.5,1446,1446.75,40
20130501|2013-01-30 04:00,30,1446.5,1448.5,1446.25,1447.75,148
20130501|2013-01-30 04:30,30,1448,1456,1448,1454.75,953
20130501|2013-01-30 05:00,30,1455.5,1457.5,1455,1457,170
20130501|2013-01-30 05:30,30,1456.5,1462,1456.25,1459.5,425
20130501|2013-01-30 06:00,30,1459.75,1461.25,1458,1461.25,418
20130501|2013-01-30 06:30,30,1461.25,1462.5,1458.5,1458.5,264
20130501|2013-01-30 07:00,30,1458.75,1458.75,1455.25,1456,275
20130501|2013-01-30 07:30,30,1456.5,1458,1456,1456.75,141
20130501|2013-01-30 08:00,30,1456.75,1459,1456.25,1458.5,226
20130501|2013-01-30 08:30,30,1458.75,1459,1457.25,1458,619
20130501|2013-01-30 09:00,30,1457.25,1458,1456,1456.75,683
20130501|2013-01-30 09:30,30,1457,1465.5,1457,1465.5,5228
20130501|2013-01-30 10:00,30,1465.5,1466.5,1462.5,1462.75,2110
20130501|2013-01-30 10:30,30,1463,1466.25,1463,1465,1696
20130501|2013-01-30 11:00,30,1464.75,1466.75,1463.75,1466.75,1075
20130501|2013-01-30 11:30,30,1466.75,1467.75,1465.5,1466.75,1158
20130501|2013-01-30 12:00,30,1467,1470,1466,1466,1309
20130501|2013-01-30 12:30,30,1466.5,1469.25,1466.25,1469.25,1442
20130501|2013-01-30 13:00,30,1469.25,1469.5,1465.25,1465.75,1026
20130501|2013-01-30 13:30,30,1465.75,1468.5,1465,1467.5,2716
20130501|2013-01-30 17:00,31,1465,1467.25,1465,1466.75,237
20130501|2013-01-30 17:30,31,1466.75,1467.75,1466,1467.75,69
20130501|2013-01-30 18:00,31,1467.75,1473.25,1467.5,1473,560
20130501|2013-01-30 18:30,31,1473,1473.5,1471.25,1471.25,110
20130501|2013-01-30 19:00,31,1471,1471,1465.25,1465.5,519
20130501|2013-01-30 19:30,31,1465.25,1466.5,1464.5,1464.5,99
20130501|2013-01-30 20:00,31,1464.75,1465.25,1464,1465.25,77
20130501|2013-01-30 20:30,31,1465,1465.25,1462.25,1464,86
20130501|2013-01-30 21:00,31,1463.75,1465.5,1463.75,1465,15
20130501|2013-01-30 21:30,31,1464.75,1465.75,1464.75,1465.75,48
20130501|2013-01-30 22:00,31,1466,1466.75,1465.75,1466.5,214
20130501|2013-01-30 22:30,31,1466.25,1466.5,1465,1465.25,139
20130501|2013-01-30 23:00,31,1465,1466,1464.5,1464.75,37
20130501|2013-01-30 23:30,31,1464.25,1465.5,1463.75,1465.25,30
20130501|2013-01-31 00:00,31,1465,1465.25,1461.75,1462,125
20130501|2013-01-31 00:30,31,1463.5,1465,1463.5,1464.75,54
20130501|2013-01-31 01:00,31,1465,1466.25,1465,1466,22
20130501|2013-01-31 01:30,31,1465.5,1465.75,1465,1465.25,36
20130501|2013-01-31 02:00,31,1465.5,1466,1464.5,1464.5,110
20130501|2013-01-31 02:30,31,1464.75,1464.75,1461,1461.75,388
20130501|2013-01-31 03:00,31,1461.75,1462.75,1460.5,1462.75,207
20130501|2013-01-31 03:30,31,1461.5,1462,1458.75,1459.75,383
20130501|2013-01-31 04:00,31,1459.75,1460,1458.75,1459.5,288
20130501|2013-01-31 04:30,31,1459.25,1459.75,1458.5,1458.5,269
20130501|2013-01-31 05:00,31,1458,1458.75,1458,1458.75,179
20130501|2013-01-31 05:30,31,1458.75,1458.75,1457.75,1458,115
20130501|2013-01-31 06:00,31,1458.5,1459.25,1458.25,1459.25,216
20130501|2013-01-31 06:30,31,1459.5,1460.75,1458.75,1458.75,189
20130501|2013-01-31 07:00,31,1458.5,1459.5,1456.75,1457,600
20130501|2013-01-31 07:30,31,1457,1460.25,1454,1455,797
20130501|2013-01-31 08:00,31,1455,1457.75,1454.75,1457.75,245
20130501|2013-01-31 08:30,31,1457.75,1460.25,1456.5,1458.25,886
20130501|2013-01-31 09:00,31,1458,1458.25,1454.25,1457.75,1196
20130501|2013-01-31 09:30,31,1457.25,1459.25,1454,1454.5,2385
20130501|2013-01-31 10:00,31,1454.5,1456,1446,1449,3786
20130501|2013-01-31 10:30,31,1448.75,1454.25,1447.75,1453.75,1510
20130501|2013-01-31 11:00,31,1453.25,1455.5,1452,1454.75,1183
20130501|2013-01-31 11:30,31,1455.75,1458.25,1454.75,1458,967
20130501|2013-01-31 12:00,31,1458,1458.25,1455.5,1456.75,647
20130501|2013-01-31 12:30,31,1456.75,1459.5,1456.5,1459.25,662
20130501|2013-01-31 13:00,31,1459.25,1459.5,1454.75,1455.5,492
20130501|2013-01-31 13:30,31,1455.75,1462.75,1455.75,1461.75,2085
20130501|2013-01-31 17:00,1,1460.25,1462,1459.25,1460.5,77
20130501|2013-01-31 17:30,1,1459.75,1462.25,1459.75,1461.5,41
20130501|2013-01-31 18:00,1,1462,1464,1462,1463.5,108
20130501|2013-01-31 18:30,1,1463.75,1463.75,1461.75,1463,25
20130501|2013-01-31 19:00,1,1461.5,1461.5,1455,1455.5,263
20130501|2013-01-31 19:30,1,1455.75,1457.5,1455.75,1457.5,31
20130501|2013-01-31 20:00,1,1457.5,1458,1457,1458,11
20130501|2013-01-31 20:30,1,1458,1458,1456,1458,45
20130501|2013-01-31 21:00,1,1457.5,1457.5,1457,1457,69
20130501|2013-01-31 21:30,1,1457.5,1457.5,1457.25,1457.5,22
20130501|2013-01-31 22:00,1,1457.5,1457.75,1457.25,1457.75,33
20130501|2013-01-31 22:30,1,1457.75,1458,1457.5,1457.75,31
20130501|2013-01-31 23:00,1,1457,1457.75,1456.5,1457.5,54
20130501|2013-01-31 23:30,1,1457.5,1464,1457.5,1464,382
20130501|2013-02-01 00:00,1,1464.25,1464.75,1462,1464,181
20130501|2013-02-01 00:30,1,1464,1468.75,1464,1467.75,156
20130501|2013-02-01 01:00,1,1467.5,1467.5,1466.5,1467.25,39
20130501|2013-02-01 01:30,1,1466.5,1467,1466,1466.25,52
20130501|2013-02-01 02:00,1,1466.25,1467.25,1466.25,1467,55
20130501|2013-02-01 02:30,1,1467.25,1467.5,1466,1466,11
20130501|2013-02-01 03:00,1,1466.75,1467,1466.75,1466.75,38
20130501|2013-02-01 03:30,1,1466.75,1467.75,1466.75,1467.5,67
20130501|2013-02-01 04:00,1,1467.75,1469.75,1467.75,1469.5,250
20130501|2013-02-01 04:30,1,1469.75,1471.25,1469.75,1471.25,227
20130501|2013-02-01 05:00,1,1471.5,1472,1470.5,1472,224
20130501|2013-02-01 05:30,1,1471.5,1472,1470.5,1470.75,87
20130501|2013-02-01 06:00,1,1471.25,1473.75,1470.5,1472.75,135
20130501|2013-02-01 06:30,1,1472,1473,1471.25,1472.5,134
20130501|2013-02-01 07:00,1,1472.5,1472.5,1470,1470,314
20130501|2013-02-01 07:30,1,1470.75,1470.75,1468.25,1469.25,196
20130501|2013-02-01 08:00,1,1469.5,1472.25,1469.25,1472.25,435
20130501|2013-02-01 08:30,1,1472.5,1476,1472.25,1474.25,1290
20130501|2013-02-01 09:00,1,1474.75,1476.5,1472.25,1476.5,673
20130501|2013-02-01 09:30,1,1476.25,1476.5,1470.25,1470.75,2586
20130501|2013-02-01 10:00,1,1471,1475.5,1470.75,1475,1489
20130501|2013-02-01 10:30,1,1475.25,1476,1470.75,1471.75,1053
20130501|2013-02-01 11:00,1,1471.5,1471.5,1463.75,1467.5,2169
20130501|2013-02-01 11:30,1,1467.25,1468.5,1462.25,1464.5,1320
20130501|2013-02-01 12:00,1,1465.25,1466,1462.5,1465,747
20130501|2013-02-01 12:30,1,1465,1466,1462,1462.25,454
20130501|2013-02-01 13:00,1,1462.75,1466.75,1462.25,1465.25,519
20130501|2013-02-01 13:30,1,1465.25,1467.75,1461.25,1467.5,1340
20130501|2013-02-03 17:00,4,1474,1476,1470,1471.75,798
20130501|2013-02-03 17:30,4,1472.5,1473.25,1472.25,1473.25,8
20130501|2013-02-03 18:00,4,1473.25,1473.25,1472,1472,51
20130501|2013-02-03 18:30,4,1472.25,1472.25,1470,1470.25,31
20130501|2013-02-03 19:00,4,1470,1472,1467.5,1471.5,350
20130501|2013-02-03 19:30,4,1471,1471.5,1470.5,1471,56
20130501|2013-02-03 20:00,4,1472.25,1473.25,1472,1473,43
20130501|2013-02-03 20:30,4,1472.75,1475.25,1472.75,1473,34
20130501|2013-02-03 21:00,4,1473.25,1475.75,1473.25,1475.25,87
20130501|2013-02-03 21:30,4,1475,1475.5,1474.75,1474.75,32
20130501|2013-02-03 22:00,4,1474.75,1475.75,1474.75,1475.5,74
20130501|2013-02-03 22:30,4,1475,1475.75,1473.25,1475.75,171
20130501|2013-02-03 23:00,4,1475.25,1475.25,1474.5,1475.25,57
20130501|2013-02-03 23:30,4,1474,1475.5,1474,1475.5,24
20130501|2013-02-04 00:00,4,1475,1475.5,1474.5,1475.5,268
20130501|2013-02-04 00:30,4,1474.75,1474.75,1471,1471,83
20130501|2013-02-04 01:00,4,1471.25,1471.25,1470,1470.5,62
20130501|2013-02-04 01:30,4,1470.5,1471,1470.5,1470.5,9
20130501|2013-02-04 02:00,4,1470.5,1471,1470.5,1471,9
20130501|2013-02-04 02:30,4,1473.25,1475.5,1473,1475.25,83
20130501|2013-02-04 03:00,4,1475.5,1481,1475.5,1479,477
20130501|2013-02-04 03:30,4,1478.75,1480,1478.25,1480,24
20130501|2013-02-04 04:00,4,1480,1481.5,1480,1481.5,223
20130501|2013-02-04 04:30,4,1481,1481.25,1480.5,1481.25,36
20130501|2013-02-04 05:00,4,1481.25,1482,1481.25,1481.25,214
20130501|2013-02-04 05:30,4,1481.25,1481.25,1477.25,1479.5,131
20130501|2013-02-04 06:00,4,1479.75,1480,1477.75,1478,75
20130501|2013-02-04 06:30,4,1478,1481.75,1477.25,1481.75,212
20130501|2013-02-04 07:00,4,1481.25,1481.25,1477.75,1478.25,252
20130501|2013-02-04 07:30,4,1478.5,1480.25,1478.25,1479.5,127
20130501|2013-02-04 08:00,4,1479.25,1481.25,1479,1481,205
20130501|2013-02-04 08:30,4,1481.25,1482,1478.25,1480,299
20130501|2013-02-04 09:00,4,1480,1485,1479.75,1484.5,561
20130501|2013-02-04 09:30,4,1484.5,1488.75,1482.75,1485.25,2848
20130501|2013-02-04 10:00,4,1485.25,1489.5,1484.5,1485.25,1683
20130501|2013-02-04 10:30,4,1485.75,1485.75,1480.25,1481.25,1271
20130501|2013-02-04 11:00,4,1481.25,1483,1480.75,1482.25,745
20130501|2013-02-04 11:30,4,1482,1482.5,1478,1478.25,1567
20130501|2013-02-04 12:00,4,1478,1479.25,1477.75,1479.25,755
20130501|2013-02-04 12:30,4,1479.25,1480,1478.25,1480,650
20130501|2013-02-04 13:00,4,1479.75,1480,1477.25,1478,734
20130501|2013-02-04 13:30,4,1478,1481.25,1477.25,1479.75,935
20130501|2013-02-04 17:00,5,1479.5,1480.25,1477.25,1478.5,110
20130501|2013-02-04 17:30,5,1478.5,1480.75,1477.75,1480.75,32
20130501|2013-02-04 18:00,5,1480.5,1481.5,1479.75,1481.5,30
20130501|2013-02-04 18:30,5,1481.5,1482.75,1479.25,1479.25,158
20130501|2013-02-04 19:00,5,1479,1479,1475.5,1475.75,378
20130501|2013-02-04 19:30,5,1475.75,1476.75,1475.25,1476.75,67
20130501|2013-02-04 20:00,5,1475.5,1476,1474.25,1475.75,57
20130501|2013-02-04 20:30,5,1475.75,1477,1475.25,1476.5,17
20130501|2013-02-04 21:00,5,1476,1477.75,1475.25,1477.75,26
20130501|2013-02-04 21:30,5,1477.5,1478.75,1477.5,1478.75,18
20130501|2013-02-04 22:00,5,1479.25,1479.75,1479.25,1479.75,49
20130501|2013-02-04 22:30,5,1479.5,1480.5,1479.5,1480.25,98
20130501|2013-02-04 23:00,5,1480.25,1481,1479.5,1479.5,97
20130501|2013-02-04 23:30,5,1480,1482.25,1476.25,1476.5,223
20130501|2013-02-05 00:00,5,1476.5,1479.25,1476.25,1477.5,124
20130501|2013-02-05 00:30,5,1477,1477.25,1476.25,1477.25,27
20130501|2013-02-05 01:00,5,1477.75,1478.75,1477.75,1478,21
20130501|2013-02-05 01:30,5,1477.75,1478.25,1477,1478.25,34
20130501|2013-02-05 02:00,5,1478.25,1479,1477,1479,160
20130501|2013-02-05 02:30,5,1479,1481,1478.75,1480.75,161
20130501|2013-02-05 03:00,5,1480.5,1482,1480,1482,128
20130501|2013-02-05 03:30,5,1482.5,1485,1482.5,1485,195
20130501|2013-02-05 04:00,5,1484.5,1485.25,1483.75,1484.75,301
20130501|2013-02-05 04:30,5,1484.25,1484.75,1483.75,1484,79
20130501|2013-02-05 05:00,5,1484,1484.25,1484,1484.25,14
20130501|2013-02-05 05:30,5,1484.75,1485.25,1482.5,1483.25,165
20130501|2013-02-05 06:00,5,1483.75,1484,1481.25,1482,229
20130501|2013-02-05 06:30,5,1481.75,1482.75,1480.5,1481.5,296
20130501|2013-02-05 07:00,5,1481.75,1482.25,1480,1480.25,92
20130501|2013-02-05 07:30,5,1481,1481,1474.25,1474.5,507
20130501|2013-02-05 08:00,5,1474,1474.25,1469.5,1470.5,1320
20130501|2013-02-05 08:30,5,1470.75,1472.75,1470.75,1471.75,408
20130501|2013-02-05 09:00,5,1471.75,1476.25,1470.75,1476.25,1400
20130501|2013-02-05 09:30,5,1476.25,1480,1473.25,1477.75,2337
20130501|2013-02-05 10:00,5,1477.25,1478.75,1473.25,1477.5,791
20130501|2013-02-05 10:30,5,1477.5,1483.25,1476.75,1482.75,1178
20130501|2013-02-05 11:00,5,1482.75,1483.75,1479.25,1481,679
20130501|2013-02-05 11:30,5,1481,1481.75,1478.5,1479,627
20130501|2013-02-05 12:00,5,1479.25,1480.25,1476,1480,794
20130501|2013-02-05 12:30,5,1479.75,1481.75,1479.25,1481,271
20130501|2013-02-05 13:00,5,1482,1484.5,1481,1484.5,698
20130501|2013-02-05 13:30,5,1484.25,1486.75,1483.5,1485.75,1302
20130501|2013-02-05 17:00,6,1485.25,1485.25,1482.25,1482.75,53
20130501|2013-02-05 17:30,6,1483,1483.5,1483,1483.25,27
20130501|2013-02-05 18:00,6,1483.25,1483.75,1483.25,1483.25,54
20130501|2013-02-05 18:30,6,1483.25,1484,1483,1484,57
20130501|2013-02-05 19:00,6,1482.75,1483.25,1479.25,1479.25,300
20130501|2013-02-05 19:30,6,1479.25,1479.75,1477.25,1479,146
20130501|2013-02-05 20:00,6,1479,1479,1476.75,1478,71
20130501|2013-02-05 20:30,6,1479.75,1480.25,1477.75,1477.75,89
20130501|2013-02-05 21:00,6,1477.5,1477.5,1477.25,1477.5,15
20130501|2013-02-05 21:30,6,1477.75,1479.25,1477.75,1479.25,58
20130501|2013-02-05 22:00,6,1478.75,1483.25,1478.75,1483,106
20130501|2013-02-05 22:30,6,1483.25,1483.75,1482.5,1483,34
20130501|2013-02-05 23:00,6,1483,1483.25,1482.25,1483,40
20130501|2013-02-05 23:30,6,1482.5,1482.75,1481.5,1482.75,113
20130501|2013-02-06 00:00,6,1482.75,1482.75,1480.5,1480.75,117
20130501|2013-02-06 00:30,6,1480.25,1481,1479.25,1479.75,153
20130501|2013-02-06 01:00,6,1480.25,1480.5,1477,1478.5,169
20130501|2013-02-06 01:30,6,1478,1480.25,1477.25,1478.75,136
20130501|2013-02-06 02:00,6,1478.25,1479.25,1476.75,1479,97
20130501|2013-02-06 02:30,6,1479,1479,1478,1479,44
20130501|2013-02-06 03:00,6,1477.75,1478.5,1477.25,1477.5,73
20130501|2013-02-06 03:30,6,1477.25,1478,1476.75,1477.25,111
20130501|2013-02-06 04:00,6,1477.25,1477.5,1475,1475.25,34
20130501|2013-02-06 04:30,6,1475,1475,1473.5,1474,177
20130501|2013-02-06 05:00,6,1475,1476,1474.75,1475.5,52
20130501|2013-02-06 05:30,6,1475,1475,1471.25,1473.5,553
20130501|2013-02-06 06:00,6,1474,1474.5,1472.25,1472.5,58
20130501|2013-02-06 06:30,6,1472.5,1473.75,1472.5,1472.75,88
20130501|2013-02-06 07:00,6,1472.75,1474,1472,1473.75,191
20130501|2013-02-06 07:30,6,1474,1474,1472,1472.25,387
20130501|2013-02-06 08:00,6,1472,1472.25,1470.25,1472.25,509
20130501|2013-02-06 08:30,6,1472.25,1473.25,1471,1471.25,366
20130501|2013-02-06 09:00,6,1471.25,1472.25,1470,1472.25,655
20130501|2013-02-06 09:30,6,1472,1475.75,1468.75,1474,2922
20130501|2013-02-06 10:00,6,1474.5,1476.5,1471.75,1472,1016
20130501|2013-02-06 10:30,6,1472.25,1477.25,1466.5,1477.25,2094
20130501|2013-02-06 11:00,6,1477.25,1477.5,1473.5,1476.75,995
20130501|2013-02-06 11:30,6,1476.5,1477,1474.75,1475.5,245
20130501|2013-02-06 12:00,6,1475,1476.75,1473.5,1476,421
20130501|2013-02-06 12:30,6,1475.75,1477.5,1475.75,1475.75,224
20130501|2013-02-06 13:00,6,1476,1478,1475.75,1477.75,313
20130501|2013-02-06 13:30,6,1478,1480.75,1475,1477.5,2350
20130501|2013-02-06 17:00,7,1477.25,1480,1476.25,1476.5,111
20130501|2013-02-06 17:30,7,1476.25,1476.25,1474.5,1475.75,35
20130501|2013-02-06 18:00,7,1476,1476.75,1475.25,1475.5,21
20130501|2013-02-06 18:30,7,1475.5,1476.5,1475,1476.5,23
20130501|2013-02-06 19:00,7,1476.75,1476.75,1470.5,1472,187
20130501|2013-02-06 19:30,7,1471.25,1471.75,1470,1470.25,90
20130501|2013-02-06 20:00,7,1470,1470,1468,1469,125
20130501|2013-02-06 20:30,7,1468.75,1470.75,1468.75,1470.25,47
20130501|2013-02-06 21:00,7,1470.25,1472,1470.25,1471.25,66
20130501|2013-02-06 21:30,7,1471.25,1472,1470,1472,49
20130501|2013-02-06 22:00,7,1471.25,1472.5,1471,1472.5,21
20130501|2013-02-06 22:30,7,1471.75,1473.75,1471.75,1473.5,57
20130501|2013-02-06 23:00,7,1473,1473.75,1473,1473.25,51
20130501|2013-02-06 23:30,7,1473.25,1474.75,1473,1473,112
20130501|2013-02-07 00:00,7,1473,1473,1471.75,1472,37
20130501|2013-02-07 00:30,7,1472.25,1472.25,1469.75,1470.75,147
20130501|2013-02-07 01:00,7,1470.75,1472.75,1470.25,1472.75,96
20130501|2013-02-07 01:30,7,1473,1473,1468,1469.5,356
20130501|2013-02-07 02:00,7,1469.25,1471.25,1469,1471.25,92
20130501|2013-02-07 02:30,7,1472.25,1472.75,1470.25,1471.75,223
20130501|2013-02-07 03:00,7,1471.75,1471.75,1470.25,1470.75,99
20130501|2013-02-07 03:30,7,1470.5,1472.5,1470.5,1470.5,58
20130501|2013-02-07 04:00,7,1471.75,1472,1470.75,1471.5,20
20130501|2013-02-07 04:30,7,1472,1473.5,1472,1473.5,37
20130501|2013-02-07 05:00,7,1473.25,1476,1473.25,1475.75,174
20130501|2013-02-07 05:30,7,1475.75,1477.25,1475.25,1477,217
20130501|2013-02-07 06:00,7,1477,1477.25,1475.25,1476.25,142
20130501|2013-02-07 06:30,7,1476,1476,1473,1474,100
20130501|2013-02-07 07:00,7,1474,1477,1474,1474.25,179
20130501|2013-02-07 07:30,7,1474.5,1481,1474,1479,1180
20130501|2013-02-07 08:00,7,1479,1479.75,1477.25,1478,496
20130501|2013-02-07 08:30,7,1477.75,1481,1477.5,1478,656
20130501|2013-02-07 09:00,7,1477.75,1480.5,1477,1480.25,383
20130501|2013-02-07 09:30,7,1480.25,1484.75,1476.75,1477.25,2543
20130501|2013-02-07 10:00,7,1477.5,1477.75,1471.75,1472.5,2145
20130501|2013-02-07 10:30,7,1472.25,1475.5,1471.5,1475.5,1023
20130501|2013-02-07 11:00,7,1475.5,1480.5,1475.5,1478,1249
20130501|2013-02-07 11:30,7,1478,1478,1474.75,1474.75,772
20130501|2013-02-07 12:00,7,1474.75,1475.75,1472.75,1475.25,613
20130501|2013-02-07 12:30,7,1475.5,1475.5,1473,1474.25,469
20130501|2013-02-07 13:00,7,1474,1475,1472.75,1475,482
20130501|2013-02-07 13:30,7,1475,1475,1472.25,1474.5,1735
20130501|2013-02-07 17:00,8,1472.5,1473,1469.5,1472,116
20130501|2013-02-07 17:30,8,1471.75,1473.25,1471.5,1471.5,48
20130501|2013-02-07 18:00,8,1471.75,1475.25,1471.5,1475,39
20130501|2013-02-07 18:30,8,1475.5,1477.5,1475.5,1477,139
20130501|2013-02-07 19:00,8,1476.5,1479.75,1476.25,1478.75,181
20130501|2013-02-07 19:30,8,1478,1478.5,1478,1478.5,54
20130501|2013-02-07 20:00,8,1477.75,1478,1477.25,1477.5,23
20130501|2013-02-07 20:30,8,1477.25,1477.25,1475.75,1476,60
20130501|2013-02-07 21:00,8,1476.25,1476.25,1475,1475,26
20130501|2013-02-07 21:30,8,1475.25,1477.5,1475.25,1477.5,12
20130501|2013-02-07 22:00,8,1477.25,1477.25,1475.5,1476.25,111
20130501|2013-02-07 22:30,8,1476.25,1476.5,1475.75,1475.75,426
20130501|2013-02-07 23:00,8,1476,1476,1474.75,1475,29
20130501|2013-02-07 23:30,8,1474.75,1475.5,1474.75,1475.25,30
20130501|2013-02-08 00:00,8,1475.5,1475.75,1475.5,1475.75,5
20130501|2013-02-08 00:30,8,1475,1476,1473.5,1474,129
20130501|2013-02-08 01:00,8,1473.75,1474.75,1473.25,1473.75,68
20130501|2013-02-08 01:30,8,1474.5,1475,1473.5,1473.5,162
20130501|2013-02-08 02:00,8,1473.75,1473.75,1473,1473.5,33
20130501|2013-02-08 02:30,8,1473.5,1474,1473.5,1473.75,47
20130501|2013-02-08 03:00,8,1474.25,1474.25,1473.5,1473.5,157
20130501|2013-02-08 03:30,8,1473.5,1474.25,1473.25,1473.75,46
20130501|2013-02-08 04:00,8,1473.5,1474.5,1473.5,1474.5,77
20130501|2013-02-08 04:30,8,1474.25,1475.5,1474,1475.5,42
20130501|2013-02-08 05:00,8,1475.25,1475.5,1474.75,1475,162
20130501|2013-02-08 05:30,8,1475,1475.25,1474.25,1474.75,324
20130501|2013-02-08 06:00,8,1475,1476,1474.75,1476,95
20130501|2013-02-08 06:30,8,1476,1476.25,1474.75,1475,97
20130501|2013-02-08 07:00,8,1475.5,1479.75,1475.5,1478.25,582
20130501|2013-02-08 07:30,8,1478.75,1478.75,1477.25,1478.25,204
20130501|2013-02-08 08:00,8,1478,1478,1474.5,1475,391
20130501|2013-02-08 08:30,8,1475.25,1476.75,1470.75,1472,642
20130501|2013-02-08 09:00,8,1471.75,1474.75,1467.5,1474.75,776
20130501|2013-02-08 09:30,8,1474.25,1476.25,1470.5,1471,1913
20130501|2013-02-08 10:00,8,1471.5,1473.25,1469,1473.25,1006
20130501|2013-02-08 10:30,8,1473.25,1473.25,1470,1470.75,1080
20130501|2013-02-08 11:00,8,1471,1471.75,1455.5,1455.75,4771
20130501|2013-02-08 11:30,8,1455.75,1459.5,1453.25,1454,3854
20130501|2013-02-08 12:00,8,1454.5,1458.25,1453.75,1457.5,1594
20130501|2013-02-08 12:30,8,1457.75,1458.5,1441,1443.5,2537
20130501|2013-02-08 13:00,8,1443,1445,1437.75,1440.75,3786
20130501|2013-02-08 13:30,8,1440.5,1443.25,1435.25,1438,3348
20130501|2013-02-10 17:00,11,1433.25,1434.25,1416,1422,1432
20130501|2013-02-10 17:30,11,1422.5,1425.75,1422.5,1424.5,158
20130501|2013-02-10 18:00,11,1424.5,1425.5,1422.25,1422.5,135
20130501|2013-02-10 18:30,11,1422.5,1424.75,1421.5,1423,307
20130501|2013-02-10 19:00,11,1423,1423,1422,1423,67
20130501|2013-02-10 19:30,11,1423,1425,1423,1423.75,155
20130501|2013-02-10 20:00,11,1423.5,1424.25,1422,1424.25,151
20130501|2013-02-10 20:30,11,1424.25,1424.75,1422,1422,159
20130501|2013-02-10 21:00,11,1422.25,1423.25,1422,1422.5,98
20130501|2013-02-10 21:30,11,1422.25,1424.25,1420,1420,283
20130501|2013-02-10 22:00,11,1420,1420.25,1419,1420,132
20130501|2013-02-10 22:30,11,1420,1420,1419,1419.5,75
20130501|2013-02-10 23:00,11,1419.75,1420,1419,1419.25,121
20130501|2013-02-10 23:30,11,1419.5,1419.75,1419,1419.25,118
20130501|2013-02-11 00:00,11,1419,1419,1416.5,1417.5,398
20130501|2013-02-11 00:30,11,1417.25,1417.25,1412,1412.5,548
20130501|2013-02-11 01:00,11,1414,1415.5,1414,1415,118
20130501|2013-02-11 01:30,11,1415.25,1417.5,1415,1417.25,116
20130501|2013-02-11 02:00,11,1417.5,1418.75,1417.5,1417.75,199
20130501|2013-02-11 02:30,11,1418.25,1419.75,1418,1418.25,82
20130501|2013-02-11 03:00,11,1418.75,1420,1418.25,1420,274
20130501|2013-02-11 03:30,11,1419.5,1420,1419,1419.5,97
20130501|2013-02-11 04:00,11,1419.75,1420,1419.25,1419.75,144
20130501|2013-02-11 04:30,11,1419.75,1420.5,1417.5,1417.5,316
20130501|2013-02-11 05:00,11,1417.75,1417.75,1414.5,1414.5,181
20130501|2013-02-11 05:30,11,1414.5,1415.75,1414,1414.25,182
20130501|2013-02-11 06:00,11,1414.25,1418.5,1414,1418.25,266
20130501|2013-02-11 06:30,11,1418.5,1421.5,1418.25,1421.25,184
20130501|2013-02-11 07:00,11,1421.25,1422.5,1420.5,1420.75,447
20130501|2013-02-11 07:30,11,1420.25,1421.5,1417.5,1420,414
20130501|2013-02-11 08:00,11,1420.25,1421.75,1418.25,1418.5,560
20130501|2013-02-11 08:30,11,1418.5,1418.75,1414.5,1415.5,998
20130501|2013-02-11 09:00,11,1415.5,1417.75,1414.75,1416,462
20130501|2013-02-11 09:30,11,1416.5,1422.25,1416.25,1420,3395
20130501|2013-02-11 10:00,11,1419.75,1421.25,1418,1418,1817
20130501|2013-02-11 10:30,11,1418,1420.75,1418,1418.75,728
20130501|2013-02-11 11:00,11,1418.5,1418.5,1415,1415.5,2217
20130501|2013-02-11 11:30,11,1415.5,1417.25,1415.25,1416.25,1129
20130501|2013-02-11 12:00,11,1416.5,1418,1415,1417.5,1009
20130501|2013-02-11 12:30,11,1417.5,1418,1415,1418,639
20130501|2013-02-11 13:00,11,1418,1422,1417.5,1421,1287
20130501|2013-02-11 13:30,11,1420.5,1422.25,1416.25,1419.5,1788
20130501|2013-02-11 17:00,12,1417.5,1421,1417,1421,79
20130501|2013-02-11 17:30,12,1421,1421,1419.25,1419.5,49
20130501|2013-02-11 18:00,12,1419.75,1420,1418.25,1420,82
20130501|2013-02-11 18:30,12,1420,1420.5,1418.75,1419.5,33
20130501|2013-02-11 19:00,12,1420,1422,1420,1422,150
20130501|2013-02-11 19:30,12,1422,1422.5,1421.5,1421.5,46
20130501|2013-02-11 20:00,12,1422,1422.25,1422,1422.25,3
20130501|2013-02-11 20:30,12,1421.5,1421.5,1420.75,1420.75,28
20130501|2013-02-11 21:00,12,1420.5,1421.25,1420.5,1421.25,20
20130501|2013-02-11 21:30,12,1421.25,1421.25,1416,1421,260
20130501|2013-02-11 22:00,12,1420.25,1420.25,1415.5,1417.75,311
20130501|2013-02-11 22:30,12,1418,1419.5,1417,1419,495
20130501|2013-02-11 23:00,12,1419.25,1419.25,1419.25,1419.25,47
20130501|2013-02-11 23:30,12,1418.25,1419,1418.25,1418.5,8
20130501|2013-02-12 00:00,12,1417,1417,1416.75,1416.75,3
20130501|2013-02-12 00:30,12,1416.5,1418.25,1416.5,1418.25,9
20130501|2013-02-12 01:00,12,1417.75,1419.25,1417.5,1418.75,58
20130501|2013-02-12 01:30,12,1418.5,1418.75,1418.25,1418.75,16
20130501|2013-02-12 02:00,12,1418.25,1419.5,1418.25,1419,73
20130501|2013-02-12 02:30,12,1418.25,1418.25,1417.5,1417.75,104
20130501|2013-02-12 03:00,12,1418,1418,1417.5,1418,61
20130501|2013-02-12 03:30,12,1418,1418,1417.5,1417.5,108
20130501|2013-02-12 04:00,12,1417.75,1419,1417.75,1419,118
20130501|2013-02-12 04:30,12,1419,1421,1419,1419.75,563
20130501|2013-02-12 05:00,12,1420,1421.25,1420,1420.5,206
20130501|2013-02-12 05:30,12,1420.75,1423.25,1420.5,1422,325
20130501|2013-02-12 06:00,12,1422,1424,1422,1424,70
20130501|2013-02-12 06:30,12,1423.5,1424.5,1422.5,1422.75,150
20130501|2013-02-12 07:00,12,1422.5,1423.25,1422,1423,62
20130501|2013-02-12 07:30,12,1422.75,1423.5,1422.25,1422.5,92
20130501|2013-02-12 08:00,12,1422.25,1422.5,1420,1421,263
20130501|2013-02-12 08:30,12,1420.75,1422.75,1413.75,1414.25,1252
20130501|2013-02-12 09:00,12,1414,1417,1412,1412.5,651
20130501|2013-02-12 09:30,12,1412,1413.25,1407.5,1410.75,4259
20130501|2013-02-12 10:00,12,1410.75,1413.75,1410.25,1412,1814
20130501|2013-02-12 10:30,12,1411.75,1413.25,1408,1409.5,1547
20130501|2013-02-12 11:00,12,1409.5,1411,1405.75,1406,1373
20130501|2013-02-12 11:30,12,1406.25,1408.75,1405.75,1406.5,1164
20130501|2013-02-12 12:00,12,1406.5,1407.5,1404,1406.75,1058
20130501|2013-02-12 12:30,12,1407.5,1410,1407.25,1408,695
20130501|2013-02-12 13:00,12,1408.25,1413,1408.25,1410.5,810
20130501|2013-02-12 13:30,12,1410.5,1413.75,1408,1410.75,1516
20130501|2013-02-12 17:00,13,1412,1414.25,1411,1412.75,86
20130501|2013-02-12 17:30,13,1413,1414.75,1413,1414.5,30
20130501|2013-02-12 18:00,13,1414,1415,1413.5,1414.25,83
20130501|2013-02-12 18:30,13,1414.75,1414.75,1412.5,1413.75,70
20130501|2013-02-12 19:00,13,1413.25,1414,1413.25,1413.5,27
20130501|2013-02-12 19:30,13,1413.25,1413.25,1412,1413,39
20130501|2013-02-12 20:00,13,1413,1413.25,1413,1413.25,13
20130501|2013-02-12 20:30,13,1413.25,1413.75,1413.25,1413.25,29
20130501|2013-02-12 21:00,13,1414,1414.25,1412.5,1412.5,44
20130501|2013-02-12 21:30,13,1412.5,1413,1412.5,1412.5,25
20130501|2013-02-12 22:00,13,1412.25,1412.5,1410.25,1410.25,135
20130501|2013-02-12 22:30,13,1410.25,1411.75,1410,1411.75,133
20130501|2013-02-12 23:00,13,1411.75,1411.75,1407.5,1408.25,310
20130501|2013-02-12 23:30,13,1408.25,1408.5,1407.5,1407.75,122
20130501|2013-02-13 00:00,13,1407.5,1407.75,1405.25,1405.5,45
20130501|2013-02-13 00:30,13,1405.5,1405.75,1404.25,1404.25,33
20130501|2013-02-13 01:00,13,1404.5,1405.25,1404,1404.5,71
20130501|2013-02-13 01:30,13,1404.25,1407.75,1404.25,1407.25,60
20130501|2013-02-13 02:00,13,1407.25,1407.25,1404,1404.5,62
20130501|2013-02-13 02:30,13,1405,1405,1404.25,1404.5,35
20130501|2013-02-13 03:00,13,1404.75,1405.5,1404.5,1405,46
20130501|2013-02-13 03:30,13,1404.75,1405.25,1403,1403.25,480
20130501|2013-02-13 04:00,13,1403.25,1403.5,1400,1400.75,327
20130501|2013-02-13 04:30,13,1400.5,1401,1400,1400.25,120
20130501|2013-02-13 05:00,13,1400.5,1400.5,1393.5,1395,1633
20130501|2013-02-13 05:30,13,1395,1401.75,1394.75,1400.75,622
20130501|2013-02-13 06:00,13,1401.5,1401.5,1398,1398.25,121
20130501|2013-02-13 06:30,13,1398.25,1400,1396.5,1397.25,132
20130501|2013-02-13 07:00,13,1397.75,1400,1397.5,1400,162
20130501|2013-02-13 07:30,13,1400,1402.25,1399.75,1402,349
20130501|2013-02-13 08:00,13,1402,1402,1400.5,1400.5,436
20130501|2013-02-13 08:30,13,1400.5,1404.25,1399.5,1403,659
20130501|2013-02-13 09:00,13,1403,1403,1399.25,1402.25,794
20130501|2013-02-13 09:30,13,1402.25,1408.5,1400.25,1406,4708
20130501|2013-02-13 10:00,13,1406.25,1407.75,1402.75,1403,1280
20130501|2013-02-13 10:30,13,1403.25,1407,1402.75,1406,832
20130501|2013-02-13 11:00,13,1406.25,1417.75,1405,1416.25,2712
20130501|2013-02-13 11:30,13,1416.25,1417.25,1413,1415.25,1494
20130501|2013-02-13 12:00,13,1415.25,1415.75,1409.5,1412.5,1221
20130501|2013-02-13 12:30,13,1412.25,1413,1410.25,1411.25,685
20130501|2013-02-13 13:00,13,1411.5,1413,1410.5,1410.75,305
20130501|2013-02-13 13:30,13,1410.75,1414.25,1410,1414.25,1548
20130501|2013-02-13 17:00,14,1413.5,1417,1412.5,1416.5,171
20130501|2013-02-13 17:30,14,1416.25,1416.25,1415.25,1415.5,41
20130501|2013-02-13 18:00,14,1415.25,1418,1415.25,1417.75,62
20130501|2013-02-13 18:30,14,1418,1419,1417.5,1418,96
20130501|2013-02-13 19:00,14,1418.25,1418.75,1417,1417.25,51
20130501|2013-02-13 19:30,14,1417.25,1417.25,1415.5,1415.5,55
20130501|2013-02-13 20:00,14,1415.75,1416,1415,1415.25,45
20130501|2013-02-13 20:30,14,1415.5,1416,1414,1414.25,81
20130501|2013-02-13 21:00,14,1414,1415.5,1414,1415.5,24
20130501|2013-02-13 21:30,14,1415.25,1415.25,1411.5,1411.75,120
20130501|2013-02-13 22:00,14,1411.5,1414,1411,1413.5,78
20130501|2013-02-13 22:30,14,1413,1414.25,1411,1411,307
20130501|2013-02-13 23:00,14,1411,1413.5,1411,1412.5,171
20130501|2013-02-13 23:30,14,1411.5,1412,1411.25,1411.75,75
20130501|2013-02-14 00:00,14,1412,1412.75,1411.5,1412.75,19
20130501|2013-02-14 00:30,14,1412.75,1413.5,1412.75,1413.25,17
20130501|2013-02-14 01:00,14,1413,1413.5,1410.75,1412,121
20130501|2013-02-14 01:30,14,1412.75,1412.75,1410.5,1411.75,40
20130501|2013-02-14 02:00,14,1411.5,1411.75,1411.5,1411.75,7
20130501|2013-02-14 02:30,14,1411.75,1412.25,1411.75,1412.25,25
20130501|2013-02-14 03:00,14,1411.5,1411.75,1411,1411.75,16
20130501|2013-02-14 03:30,14,1411.25,1412.25,1410.75,1411.75,25
20130501|2013-02-14 04:00,14,1411.5,1411.5,1410,1410,40
20130501|2013-02-14 04:30,14,1410.5,1411,1409.25,1409.75,140
20130501|2013-02-14 05:00,14,1409.25,1409.25,1408,1408.5,134
20130501|2013-02-14 05:30,14,1409,1409.75,1408.5,1409,46
20130501|2013-02-14 06:00,14,1409.5,1410,1408.75,1410,109
20130501|2013-02-14 06:30,14,1410,1411.5,1409.75,1411.5,138
20130501|2013-02-14 07:00,14,1411.5,1411.75,1410.75,1411,151
20130501|2013-02-14 07:30,14,1411,1411,1400,1402.25,2131
20130501|2013-02-14 08:00,14,1402.5,1402.5,1397.25,1399,1454
20130501|2013-02-14 08:30,14,1399,1399.75,1395.75,1395.75,1704
20130501|2013-02-14 09:00,14,1396,1401.25,1395,1400.25,1747
20130501|2013-02-14 09:30,14,1400.25,1403.25,1397.5,1397.75,3280
20130501|2013-02-14 10:00,14,1397.75,1407.5,1397.5,1406.5,2172
20130501|2013-02-14 10:30,14,1406.5,1407.25,1402.25,1406.75,2339
20130501|2013-02-14 11:00,14,1406.5,1406.5,1403,1405.5,1173
20130501|2013-02-14 11:30,14,1405.5,1406.5,1403.25,1404.75,703
20130501|2013-02-14 12:00,14,1404.75,1405,1400.75,1402.75,803
20130501|2013-02-14 12:30,14,1403,1406,1402.75,1405,703
20130501|2013-02-14 13:00,14,1405.25,1408.75,1405.25,1407,1288
20130501|2013-02-14 13:30,14,1407,1409.25,1406.5,1408.25,1695
20130501|2013-02-14 17:00,15,1408.75,1410,1407.5,1408.5,210
20130501|2013-02-14 17:30,15,1408.5,1412.75,1408.5,1411,289
20130501|2013-02-14 18:00,15,1411.25,1413,1410,1410.75,155
20130501|2013-02-14 18:30,15,1410.25,1412.75,1409.75,1412.25,94
20130501|2013-02-14 19:00,15,1412.25,1412.75,1410.5,1410.5,147
20130501|2013-02-14 19:30,15,1410.25,1410.25,1407.75,1407.75,47
20130501|2013-02-14 20:00,15,1408.25,1408.25,1406.25,1406.25,34
20130501|2013-02-14 20:30,15,1406.25,1406.25,1405.75,1406,68
20130501|2013-02-14 21:00,15,1406.25,1406.5,1406,1406.5,38
20130501|2013-02-14 21:30,15,1407.25,1407.75,1406.25,1406.75,210
20130501|2013-02-14 22:00,15,1406.75,1407,1406.25,1406.75,25
20130501|2013-02-14 22:30,15,1406.5,1406.5,1405.5,1405.5,50
20130501|2013-02-14 23:00,15,1406,1406,1405.5,1405.5,16
20130501|2013-02-14 23:30,15,1405.75,1405.75,1405.25,1405.25,13
20130501|2013-02-15 00:00,15,1405.25,1406,1405.25,1406,6
20130501|2013-02-15 00:30,15,1406.5,1407,1406,1406,69
20130501|2013-02-15 01:00,15,1406,1406.25,1406,1406.25,2
20130501|2013-02-15 01:30,15,1406.5,1408.75,1406.5,1408.5,56
20130501|2013-02-15 02:00,15,1408.5,1409.5,1408.25,1409.5,28
20130501|2013-02-15 02:30,15,1409.75,1410.75,1409.5,1410,66
20130501|2013-02-15 03:00,15,1409.75,1410.75,1409.5,1409.75,129
20130501|2013-02-15 03:30,15,1409.75,1411.75,1409.75,1411.5,140
20130501|2013-02-15 04:00,15,1411.25,1414.75,1411.25,1414.75,490
20130501|2013-02-15 04:30,15,1414.75,1415,1413.75,1414.5,214
20130501|2013-02-15 05:00,15,1414.5,1415,1414,1415,136
20130501|2013-02-15 05:30,15,1415,1415.25,1413.25,1413.25,133
20130501|2013-02-15 06:00,15,1414,1414,1411.75,1412.5,71
20130501|2013-02-15 06:30,15,1412.5,1413.25,1411.5,1412.5,94
20130501|2013-02-15 07:00,15,1412.25,1416.25,1412.25,1416.25,300
20130501|2013-02-15 07:30,15,1416.25,1418,1414.25,1417.5,955
20130501|2013-02-15 08:00,15,1417.25,1417.5,1410.25,1413,943
20130501|2013-02-15 08:30,15,1413.25,1415.25,1412.25,1414.5,539
20130501|2013-02-15 09:00,15,1414.75,1415.25,1411.5,1412,651
20130501|2013-02-15 09:30,15,1412,1414,1408,1410.75,2459
20130501|2013-02-15 10:00,15,1410.75,1415.25,1410,1414,1942
20130501|2013-02-15 10:30,15,1414,1416,1412.5,1415,1061
20130501|2013-02-15 11:00,15,1414.75,1415.25,1409,1409.75,1711
20130501|2013-02-15 11:30,15,1409.5,1413,1409,1410.5,655
20130501|2013-02-15 12:00,15,1410.5,1415.5,1410,1414.25,584
20130501|2013-02-15 12:30,15,1414,1415.75,1413.75,1415.25,519
20130501|2013-02-15 13:00,15,1415,1416.25,1413.75,1416,894
20130501|2013-02-15 13:30,15,1416,1416.25,1411.75,1416.25,2420
20130501|2013-02-18 19:00,19,1421,1434.5,1421,1431,5960
20130501|2013-02-18 19:30,19,1430.75,1434,1430,1432.5,1255
20130501|2013-02-18 20:00,19,1432.75,1433.5,1432.25,1432.5,331
20130501|2013-02-18 20:30,19,1433,1434,1433,1434,316
20130501|2013-02-18 21:00,19,1434,1434.5,1433.5,1434.25,188
20130501|2013-02-18 21:30,19,1434.25,1435,1434,1434,134
20130501|2013-02-18 22:00,19,1434.25,1434.5,1434,1434,48
20130501|2013-02-18 22:30,19,1434.25,1435,1434,1435,45
20130501|2013-02-18 23:00,19,1434.5,1438.5,1434.25,1438.25,656
20130501|2013-02-18 23:30,19,1437.75,1438.25,1436.5,1436.5,183
20130501|2013-02-19 00:00,19,1436.5,1437,1435.5,1436,243
20130501|2013-02-19 00:30,19,1436,1437.5,1435.25,1437.25,483
20130501|2013-02-19 01:00,19,1437.25,1438.5,1437.25,1438.25,246
20130501|2013-02-19 01:30,19,1438.25,1438.5,1438,1438.5,148
20130501|2013-02-19 02:00,19,1438.5,1439.25,1437.25,1438,498
20130501|2013-02-19 02:30,19,1438,1439.25,1438,1438.5,139
20130501|2013-02-19 03:00,19,1439,1439.5,1438,1438.5,169
20130501|2013-02-19 03:30,19,1438.5,1440,1438.5,1439,245
20130501|2013-02-19 04:00,19,1439.25,1439.25,1436.5,1436.5,269
20130501|2013-02-19 04:30,19,1437,1437,1436,1436.5,90
20130501|2013-02-19 05:00,19,1436.75,1437.25,1435,1435.25,253
20130501|2013-02-19 05:30,19,1434.75,1436.25,1434,1435.75,130
20130501|2013-02-19 06:00,19,1435.75,1435.75,1434,1434,194
20130501|2013-02-19 06:30,19,1434.5,1434.5,1432.5,1432.5,311
20130501|2013-02-19 07:00,19,1432.5,1435,1432,1434.5,415
20130501|2013-02-19 07:30,19,1434.5,1434.75,1431.75,1432.75,516
20130501|2013-02-19 08:00,19,1433,1437.75,1433,1436.25,577
20130501|2013-02-19 08:30,19,1436.25,1437.5,1435.75,1437,514
20130501|2013-02-19 09:00,19,1437,1437.5,1433,1433.25,1102
20130501|2013-02-19 09:30,19,1433.5,1442.5,1433.25,1439.25,6193
20130501|2013-02-19 10:00,19,1439.25,1442,1437,1440.75,2259
20130501|2013-02-19 10:30,19,1440.75,1453.75,1440.75,1451,6259
20130501|2013-02-19 11:00,19,1451.25,1455.75,1449.25,1453.75,3546
20130501|2013-02-19 11:30,19,1454,1459.5,1454,1458.5,3507
20130501|2013-02-19 12:00,19,1458.25,1459.75,1455.25,1455.25,2722
20130501|2013-02-19 12:30,19,1455.25,1456.25,1451.5,1452,2912
20130501|2013-02-19 13:00,19,1451.75,1454.25,1450.25,1453,1513
20130501|2013-02-19 13:30,19,1453,1458.5,1453,1457.75,3427
20130501|2013-02-19 17:00,20,1456.5,1457.25,1453.5,1454.25,313
20130501|2013-02-19 17:30,20,1454.5,1459,1454.25,1458,250
20130501|2013-02-19 18:00,20,1457.5,1460.75,1456.75,1457.25,500
20130501|2013-02-19 18:30,20,1457,1459.75,1456,1459.5,205
20130501|2013-02-19 19:00,20,1459.5,1461.75,1457,1458.25,387
20130501|2013-02-19 19:30,20,1457.75,1460.25,1457.75,1459.75,113
20130501|2013-02-19 20:00,20,1459.75,1459.75,1458.25,1459.5,105
20130501|2013-02-19 20:30,20,1459.5,1465.75,1459,1465,586
20130501|2013-02-19 21:00,20,1465,1468,1464.75,1465.75,395
20130501|2013-02-19 21:30,20,1465.5,1465.5,1464,1464.75,189
20130501|2013-02-19 22:00,20,1464.75,1465.5,1463,1464.75,144
20130501|2013-02-19 22:30,20,1464.5,1465.75,1464.25,1465.5,109
20130501|2013-02-19 23:00,20,1465.5,1465.5,1463.5,1463.5,115
20130501|2013-02-19 23:30,20,1463.75,1464.75,1462.5,1462.5,43
20130501|2013-02-20 00:00,20,1462.75,1464.75,1461.25,1464,496
20130501|2013-02-20 00:30,20,1464,1464,1462.25,1463,77
20130501|2013-02-20 01:00,20,1463.25,1466.25,1463,1466,191
20130501|2013-02-20 01:30,20,1466,1466.25,1464.25,1465.25,70
20130501|2013-02-20 02:00,20,1465,1467.5,1464.75,1466.75,70
20130501|2013-02-20 02:30,20,1466.75,1468.75,1466.25,1468.75,383
20130501|2013-02-20 03:00,20,1468.75,1470,1466,1467.5,405
20130501|2013-02-20 03:30,20,1467,1468,1466.5,1467.75,59
20130501|2013-02-20 04:00,20,1467.75,1468.25,1466.75,1467.25,81
20130501|2013-02-20 04:30,20,1467,1467.5,1466,1466.25,141
20130501|2013-02-20 05:00,20,1466.5,1468.25,1466.25,1466.5,142
20130501|2013-02-20 05:30,20,1466.5,1468,1466.5,1466.75,57
20130501|2013-02-20 06:00,20,1467,1467,1465.5,1466.25,66
20130501|2013-02-20 06:30,20,1466.5,1467.5,1466.5,1467.25,120
20130501|2013-02-20 07:00,20,1467.25,1470,1467,1469.75,916
20130501|2013-02-20 07:30,20,1469.75,1477,1468.75,1472.75,2235
20130501|2013-02-20 08:00,20,1472.75,1474,1467.75,1469.25,1463
20130501|2013-02-20 08:30,20,1469,1470,1465.75,1467.25,1201
20130501|2013-02-20 09:00,20,1467,1469,1465.5,1468.5,933
20130501|2013-02-20 09:30,20,1468.75,1469.5,1457.75,1460.5,6853
20130501|2013-02-20 10:00,20,1460.5,1466.25,1457.25,1465.75,3049
20130501|2013-02-20 10:30,20,1465.75,1473,1464,1472.25,3553
20130501|2013-02-20 11:00,20,1472.75,1473.5,1469.25,1472.5,1927
20130501|2013-02-20 11:30,20,1472.75,1473.25,1467.5,1468.5,1493
20130501|2013-02-20 12:00,20,1468.5,1472.75,1468.25,1471,1345
20130501|2013-02-20 12:30,20,1471,1471.75,1469.25,1470.25,1055
20130501|2013-02-20 13:00,20,1470.25,1471.25,1466.25,1467.5,1137
20130501|2013-02-20 13:30,20,1467.75,1472.25,1465.5,1465.75,3991
20130501|2013-02-20 17:00,21,1466.75,1466.75,1462.25,1464,429
20130501|2013-02-20 17:30,21,1463.25,1463.75,1462.25,1463.75,63
20130501|2013-02-20 18:00,21,1464,1464.75,1463,1463.5,172
20130501|2013-02-20 18:30,21,1463.5,1463.5,1461.25,1461.75,125
20130501|2013-02-20 19:00,21,1461.5,1463,1455,1456,1836
20130501|2013-02-20 19:30,21,1456,1456.5,1454,1455.5,466
20130501|2013-02-20 20:00,21,1455.5,1461.25,1455.25,1461,497
20130501|2013-02-20 20:30,21,1460,1460,1458.75,1459.25,179
20130501|2013-02-20 21:00,21,1459,1459.5,1457.5,1458,202
20130501|2013-02-20 21:30,21,1458,1460.5,1457.5,1460,83
20130501|2013-02-20 22:00,21,1459.25,1460.25,1458.75,1460,92
20130501|2013-02-20 22:30,21,1460.5,1460.75,1459,1459.25,169
20130501|2013-02-20 23:00,21,1459,1459.5,1458.5,1458.5,63
20130501|2013-02-20 23:30,21,1458.5,1458.5,1455.5,1455.75,696
20130501|2013-02-21 00:00,21,1456,1459.75,1456,1459.5,142
20130501|2013-02-21 00:30,21,1459.75,1465.25,1459.5,1462.75,798
20130501|2013-02-21 01:00,21,1463,1464.5,1463,1464.5,123
20130501|2013-02-21 01:30,21,1464.25,1465,1463.5,1464.5,73
20130501|2013-02-21 02:00,21,1464.75,1465,1463.75,1463.75,66
20130501|2013-02-21 02:30,21,1463.75,1463.75,1461.75,1461.75,462
20130501|2013-02-21 03:00,21,1461.75,1464,1461.75,1462.25,288
20130501|2013-02-21 03:30,21,1462,1463,1461.25,1462,157
20130501|2013-02-21 04:00,21,1462,1462.5,1461.5,1462,149
20130501|2013-02-21 04:30,21,1462,1462,1460,1460.25,449
20130501|2013-02-21 05:00,21,1460.75,1462.5,1460.25,1462,106
20130501|2013-02-21 05:30,21,1462,1463.5,1461,1463,219
20130501|2013-02-21 06:00,21,1462.75,1465.25,1462.5,1465,318
20130501|2013-02-21 06:30,21,1464.75,1465.25,1463.75,1463.75,302
20130501|2013-02-21 07:00,21,1463.75,1469.75,1463,1468.75,1135
20130501|2013-02-21 07:30,21,1468.75,1468.75,1465.75,1467,573
20130501|2013-02-21 08:00,21,1466.75,1468.75,1464.5,1465.25,712
20130501|2013-02-21 08:30,21,1465.25,1468.5,1460.75,1461.25,1629
20130501|2013-02-21 09:00,21,1461.5,1464,1459.5,1464,2085
20130501|2013-02-21 09:30,21,1464,1475.75,1463,1471.75,9401
20130501|2013-02-21 10:00,21,1472,1474.5,1465.25,1465.75,5811
20130501|2013-02-21 10:30,21,1465.75,1469,1464.75,1468,3462
20130501|2013-02-21 11:00,21,1467.75,1472.5,1467,1472.25,2710
20130501|2013-02-21 11:30,21,1472.5,1476,1471.25,1475.25,4349
20130501|2013-02-21 12:00,21,1475.25,1476,1473,1474,2166
20130501|2013-02-21 12:30,21,1474,1474.25,1470.75,1472.5,2202
20130501|2013-02-21 13:00,21,1472.75,1473.25,1468.5,1469.25,2018
20130501|2013-02-21 13:30,21,1469.75,1471.75,1468.5,1470.25,3232
20130501|2013-02-21 17:00,22,1469,1471.5,1467.75,1470.75,370
20130501|2013-02-21 17:30,22,1470.75,1472.75,1470.75,1472.75,85
20130501|2013-02-21 18:00,22,1472.25,1472.25,1469.5,1469.5,79
20130501|2013-02-21 18:30,22,1469.75,1470.5,1469.25,1469.75,59
20130501|2013-02-21 19:00,22,1470.5,1472,1467.25,1471.5,693
20130501|2013-02-21 19:30,22,1471.75,1474.75,1471.25,1472.75,289
20130501|2013-02-21 20:00,22,1473.25,1474.5,1473,1473.75,345
20130501|2013-02-21 20:30,22,1473.75,1478,1473.5,1478,1409
20130501|2013-02-21 21:00,22,1477.75,1486,1477.5,1485.75,3775
20130501|2013-02-21 21:30,22,1485.25,1488,1485,1487.75,1256
20130501|2013-02-21 22:00,22,1487.5,1488,1485,1486,468
20130501|2013-02-21 22:30,22,1486.5,1487.25,1486,1486.5,119
20130501|2013-02-21 23:00,22,1486.75,1487.75,1486.25,1487.75,129
20130501|2013-02-21 23:30,22,1487.75,1492.25,1487.5,1491,2165
20130501|2013-02-22 00:00,22,1490.75,1492.5,1487.5,1491.25,551
20130501|2013-02-22 00:30,22,1491.5,1491.5,1486.75,1487.25,356
20130501|2013-02-22 01:00,22,1488,1490.5,1486.25,1490.5,384
20130501|2013-02-22 01:30,22,1490.5,1494.5,1490.25,1494,609
20130501|2013-02-22 02:00,22,1494,1496.5,1493.75,1496.5,766
20130501|2013-02-22 02:30,22,1496.25,1497,1491.25,1493,806
20130501|2013-02-22 03:00,22,1493,1493.5,1491,1491,493
20130501|2013-02-22 03:30,22,1491.25,1493,1490.5,1491.25,605
20130501|2013-02-22 04:00,22,1491.25,1492.5,1489.5,1490,370
20130501|2013-02-22 04:30,22,1490,1490,1486,1487,607
20130501|2013-02-22 05:00,22,1487,1487.5,1486.5,1486.75,305
20130501|2013-02-22 05:30,22,1487,1489.25,1486.75,1488.75,269
20130501|2013-02-22 06:00,22,1489,1490,1487,1488.25,468
20130501|2013-02-22 06:30,22,1488.5,1490.5,1486.5,1486.5,662
20130501|2013-02-22 07:00,22,1487.25,1487.75,1481.75,1484,1431
20130501|2013-02-22 07:30,22,1484,1485.5,1481,1483.75,1505
20130501|2013-02-22 08:00,22,1483.25,1487,1480.5,1483.5,1659
20130501|2013-02-22 08:30,22,1483,1486.5,1482.5,1482.5,1710
20130501|2013-02-22 09:00,22,1482.5,1485.75,1481.5,1484,1097
20130501|2013-02-22 09:30,22,1484,1488,1483.5,1486.5,6409
20130501|2013-02-22 10:00,22,1486.25,1486.75,1476.25,1479.25,8509
20130501|2013-02-22 10:30,22,1479,1480,1463.5,1469.5,11644
20130501|2013-02-22 11:00,22,1469.75,1471.75,1464.5,1465.75,7465
20130501|2013-02-22 11:30,22,1465.75,1468.5,1465.25,1466.75,2886
20130501|2013-02-22 12:00,22,1466.75,1467.5,1462.5,1465,4612
20130501|2013-02-22 12:30,22,1464.75,1466.75,1458,1459,5541
20130501|2013-02-22 13:00,22,1459.25,1459.25,1450.75,1457,8737
20130501|2013-02-22 13:30,22,1457,1457.5,1442,1442.25,11883
20130501|2013-02-24 17:00,25,1444.25,1444.5,1435.25,1442,3326
20130501|2013-02-24 17:30,25,1442,1446.25,1439.25,1445,666
20130501|2013-02-24 18:00,25,1444.75,1447.5,1439.5,1445,822
20130501|2013-02-24 18:30,25,1445,1451,1445,1448.25,2007
20130501|2013-02-24 19:00,25,1448.75,1453,1435.25,1441.5,3274
20130501|2013-02-24 19:30,25,1441.5,1442.75,1440.75,1441.5,1049
20130501|2013-02-24 20:00,25,1441.5,1442.5,1441,1442.25,315
20130501|2013-02-24 20:30,25,1442,1443,1441.5,1443,456
20130501|2013-02-24 21:00,25,1443,1444.5,1441.5,1443,251
20130501|2013-02-24 21:30,25,1443.25,1443.75,1442.75,1443.25,79
20130501|2013-02-24 22:00,25,1443.25,1443.5,1442,1443,57
20130501|2013-02-24 22:30,25,1442.5,1444,1442.5,1444,32
20130501|2013-02-24 23:00,25,1443.5,1444,1443,1443,183
20130501|2013-02-24 23:30,25,1443,1447.75,1442.75,1447.75,554
20130501|2013-02-25 00:00,25,1447.75,1450.75,1446.5,1449.75,720
20130501|2013-02-25 00:30,25,1449.5,1449.5,1440.25,1441.75,1173
20130501|2013-02-25 01:00,25,1441.5,1444.25,1440.75,1443,344
20130501|2013-02-25 01:30,25,1442.75,1444.25,1442.75,1444,133
20130501|2013-02-25 02:00,25,1444.25,1447,1444,1445.75,251
20130501|2013-02-25 02:30,25,1446,1450,1446,1448.5,524
20130501|2013-02-25 03:00,25,1448.5,1450.25,1448.5,1450.25,187
20130501|2013-02-25 03:30,25,1450,1450.5,1444.25,1449.25,663
20130501|2013-02-25 04:00,25,1449,1450.5,1448,1450,408
20130501|2013-02-25 04:30,25,1450,1451.5,1450,1450.5,667
20130501|2013-02-25 05:00,25,1450.75,1451.5,1447.75,1448,397
20130501|2013-02-25 05:30,25,1448,1448.5,1446.25,1448,209
20130501|2013-02-25 06:00,25,1447.75,1450.25,1447.75,1450.25,285
20130501|2013-02-25 06:30,25,1450,1450.5,1447.75,1448.25,180
20130501|2013-02-25 07:00,25,1448.25,1448.5,1440.25,1442,982
20130501|2013-02-25 07:30,25,1441.75,1443.5,1441.5,1442,532
20130501|2013-02-25 08:00,25,1442,1445,1441.75,1443.75,1001
20130501|2013-02-25 08:30,25,1443.25,1443.75,1437.5,1439,2994
20130501|2013-02-25 09:00,25,1439,1443,1438,1439,1432
20130501|2013-02-25 09:30,25,1439,1439.75,1432,1433.75,16012
20130501|2013-02-25 10:00,25,1433.75,1434.25,1425.5,1426.25,10504
20130501|2013-02-25 10:30,25,1426.25,1428,1422.75,1424.25,8863
20130501|2013-02-25 11:00,25,1424.25,1429,1423,1428.75,3427
20130501|2013-02-25 11:30,25,1429,1429.5,1423.5,1424.5,3349
20130501|2013-02-25 12:00,25,1424.75,1425.75,1421.5,1424.25,3805
20130501|2013-02-25 12:30,25,1424.25,1428,1424.25,1427.5,2694
20130501|2013-02-25 13:00,25,1427.75,1428.75,1424,1424.25,3296
20130501|2013-02-25 13:30,25,1424.25,1436.75,1424,1436.5,7067
20130501|2013-02-25 17:00,26,1432.25,1435,1430,1432.25,978
20130501|2013-02-25 17:30,26,1432.25,1436,1432.25,1435,213
20130501|2013-02-25 18:00,26,1435,1435.25,1432.25,1433.25,207
20130501|2013-02-25 18:30,26,1433.5,1434.5,1433,1433.5,137
20130501|2013-02-25 19:00,26,1433.5,1442.5,1432.5,1440,2150
20130501|2013-02-25 19:30,26,1440.25,1440.25,1438.25,1439.5,578
20130501|2013-02-25 20:00,26,1439,1440.75,1437.25,1440.25,542
20130501|2013-02-25 20:30,26,1440.25,1440.75,1436,1437.25,814
20130501|2013-02-25 21:00,26,1436.75,1436.75,1426,1427,2043
20130501|2013-02-25 21:30,26,1427.5,1429,1426.5,1426.75,354
20130501|2013-02-25 22:00,26,1426.5,1426.5,1425,1425.5,304
20130501|2013-02-25 22:30,26,1425.75,1426.25,1425,1425.25,178
20130501|2013-02-25 23:00,26,1425.5,1425.75,1425,1425.75,152
20130501|2013-02-25 23:30,26,1425.5,1426.75,1423.5,1425.75,888
20130501|2013-02-26 00:00,26,1425.75,1426.25,1423.25,1424.75,390
20130501|2013-02-26 00:30,26,1424.75,1425,1420.5,1421.25,1146
20130501|2013-02-26 01:00,26,1421,1424,1420.5,1421.25,980
20130501|2013-02-26 01:30,26,1421.25,1423.5,1421.25,1422.75,509
20130501|2013-02-26 02:00,26,1423.25,1424.5,1421.5,1423.5,237
20130501|2013-02-26 02:30,26,1423.5,1425.75,1423.5,1424.75,416
20130501|2013-02-26 03:00,26,1425,1426,1423,1424,371
20130501|2013-02-26 03:30,26,1424.75,1425.25,1424,1425,109
20130501|2013-02-26 04:00,26,1425.25,1425.25,1424.5,1424.75,128
20130501|2013-02-26 04:30,26,1425,1428.5,1424.5,1428,887
20130501|2013-02-26 05:00,26,1427.75,1434.75,1427,1433.75,1251
20130501|2013-02-26 05:30,26,1433.5,1436,1429.75,1430.75,1345
20130501|2013-02-26 06:00,26,1430.5,1431,1429.25,1430.5,305
20130501|2013-02-26 06:30,26,1430,1431.75,1430,1430.5,230
20130501|2013-02-26 07:00,26,1430.5,1430.75,1425.5,1427.75,1238
20130501|2013-02-26 07:30,26,1427.5,1430.25,1427.25,1428.5,613
20130501|2013-02-26 08:00,26,1429,1432.5,1429,1432.25,542
20130501|2013-02-26 08:30,26,1432.25,1432.25,1426.25,1426.75,1466
20130501|2013-02-26 09:00,26,1427,1441.5,1426.75,1439.75,5736
20130501|2013-02-26 09:30,26,1439.5,1439.75,1432,1436.25,9460
20130501|2013-02-26 10:00,26,1436,1442,1434.25,1435.5,5903
20130501|2013-02-26 10:30,26,1435.5,1437,1432.5,1432.5,3397
20130501|2013-02-26 11:00,26,1432.75,1434.25,1431,1431.25,2916
20130501|2013-02-26 11:30,26,1431,1432,1425.25,1425.5,4824
20130501|2013-02-26 12:00,26,1425.75,1427.75,1422,1422.25,4540
20130501|2013-02-26 12:30,26,1422.25,1426,1421,1422.5,4064
20130501|2013-02-26 13:00,26,1422.75,1432.25,1422.5,1430.5,4493
20130501|2013-02-26 13:30,26,1430.5,1436,1426.25,1432,6015
20130501|2013-02-26 17:00,27,1433.75,1438.5,1433,1438,716
20130501|2013-02-26 17:30,27,1438,1438.25,1435.75,1436,121
20130501|2013-02-26 18:00,27,1436,1437.5,1435.75,1437,35
20130501|2013-02-26 18:30,27,1436.75,1437.5,1435.25,1435.25,115
20130501|2013-02-26 19:00,27,1435.5,1435.5,1428.5,1433.75,1797
20130501|2013-02-26 19:30,27,1434,1434.75,1425.25,1427,999
20130501|2013-02-26 20:00,27,1427,1428.75,1425,1427.75,562
20130501|2013-02-26 20:30,27,1427.5,1428,1425.5,1426.25,413
20130501|2013-02-26 21:00,27,1426.5,1429,1426,1426.25,341
20130501|2013-02-26 21:30,27,1426.75,1429,1426.75,1429,59
20130501|2013-02-26 22:00,27,1428.75,1429.75,1427.25,1427.5,138
20130501|2013-02-26 22:30,27,1427.5,1427.5,1426.25,1427,107
20130501|2013-02-26 23:00,27,1427.25,1428.5,1427.25,1427.5,64
20130501|2013-02-26 23:30,27,1427.5,1430.75,1427.25,1429,230
20130501|2013-02-27 00:00,27,1428.5,1430,1428,1429.5,217
20130501|2013-02-27 00:30,27,1430,1432,1429.25,1430.5,370
20130501|2013-02-27 01:00,27,1430.25,1432.5,1429.75,1431.5,129
20130501|2013-02-27 01:30,27,1431.25,1433,1430.75,1433,80
20130501|2013-02-27 02:00,27,1433,1433.5,1432,1432.75,206
20130501|2013-02-27 02:30,27,1432.75,1437,1432.5,1434.75,1006
20130501|2013-02-27 03:00,27,1434.5,1435.5,1433.75,1435.25,361
20130501|2013-02-27 03:30,27,1435.25,1436,1434,1435.25,250
20130501|2013-02-27 04:00,27,1434.75,1436,1434.5,1435.75,152
20130501|2013-02-27 04:30,27,1435.5,1436,1434.25,1435,212
20130501|2013-02-27 05:00,27,1435.25,1438.5,1435.25,1436.75,529
20130501|2013-02-27 05:30,27,1436.75,1438.5,1436.5,1438,270
20130501|2013-02-27 06:00,27,1438,1440,1438,1439.75,876
20130501|2013-02-27 06:30,27,1439.75,1441,1438.25,1438.5,1077
20130501|2013-02-27 07:00,27,1438.5,1439,1436.5,1436.5,750
20130501|2013-02-27 07:30,27,1436.5,1438,1436,1437.75,436
20130501|2013-02-27 08:00,27,1437.75,1443.5,1437.75,1442,2283
20130501|2013-02-27 08:30,27,1442,1447,1440.5,1441.5,4188
20130501|2013-02-27 09:00,27,1441.25,1442.75,1438,1438.75,1281
20130501|2013-02-27 09:30,27,1438.5,1440.75,1430.25,1434,8989
20130501|2013-02-27 10:00,27,1433.5,1436.25,1432.5,1434.75,3006
20130501|2013-02-27 10:30,27,1434.5,1436,1432,1435,2261
20130501|2013-02-27 11:00,27,1435,1437.75,1434.25,1436.5,2144
20130501|2013-02-27 11:30,27,1436.5,1444.5,1435.75,1443.75,4625
20130501|2013-02-27 12:00,27,1443.75,1447.5,1442.5,1443.5,5145
20130501|2013-02-27 12:30,27,1443.5,1448.75,1442.25,1445.75,4482
20130501|2013-02-27 13:00,27,1445.75,1446.75,1441,1443.5,2724
20130501|2013-02-27 13:30,27,1444,1444.5,1437.5,1438,5194
20130501|2013-02-27 17:00,28,1439.5,1440,1436.75,1439.5,344
20130501|2013-02-27 17:30,28,1439.5,1439.5,1438.25,1439.5,69
20130501|2013-02-27 18:00,28,1439.5,1446,1439.5,1445.75,645
20130501|2013-02-27 18:30,28,1445.75,1446.25,1444.25,1444.5,337
20130501|2013-02-27 19:00,28,1444.25,1444.75,1440.25,1441.75,532
20130501|2013-02-27 19:30,28,1442,1444.5,1441.5,1443.5,358
20130501|2013-02-27 20:00,28,1443.25,1444.5,1442.5,1443.75,206
20130501|2013-02-27 20:30,28,1443.75,1444.25,1440,1440.25,178
20130501|2013-02-27 21:00,28,1440,1442.5,1437.5,1441.75,653
20130501|2013-02-27 21:30,28,1441.5,1442,1439.5,1440,191
20130501|2013-02-27 22:00,28,1439.75,1440.75,1439.25,1439.75,55
20130501|2013-02-27 22:30,28,1439.5,1439.75,1438.25,1438.5,157
20130501|2013-02-27 23:00,28,1438.5,1441.5,1438.25,1441.25,87
20130501|2013-02-27 23:30,28,1441,1443,1438.25,1438.25,276
20130501|2013-02-28 00:00,28,1438,1438.75,1435.5,1436,408
20130501|2013-02-28 00:30,28,1436.25,1436.75,1434,1436.25,698
20130501|2013-02-28 01:00,28,1436.5,1436.75,1434.75,1436.75,116
20130501|2013-02-28 01:30,28,1437,1437.5,1435.25,1435.25,135
20130501|2013-02-28 02:00,28,1436,1438.5,1436,1437.5,132
20130501|2013-02-28 02:30,28,1437.5,1440,1437.25,1439.5,282
20130501|2013-02-28 03:00,28,1439,1440.25,1438.75,1440,213
20130501|2013-02-28 03:30,28,1440.25,1445.75,1439.5,1444.75,977
20130501|2013-02-28 04:00,28,1444.5,1445,1443,1444.75,490
20130501|2013-02-28 04:30,28,1444.75,1446.75,1444.25,1444.5,233
20130501|2013-02-28 05:00,28,1444.5,1446.25,1443.5,1443.75,491
20130501|2013-02-28 05:30,28,1444.25,1444.5,1443.75,1444.5,77
20130501|2013-02-28 06:00,28,1444.25,1445,1442.5,1444,374
20130501|2013-02-28 06:30,28,1444.25,1444.75,1443.25,1443.25,359
20130501|2013-02-28 07:00,28,1443.25,1445,1443.25,1445,438
20130501|2013-02-28 07:30,28,1445,1454.5,1442.75,1452.75,5868
20130501|2013-02-28 08:00,28,1453,1456.75,1449.5,1451.25,2777
20130501|2013-02-28 08:30,28,1451.5,1453.5,1451.25,1452.5,1550
20130501|2013-02-28 09:00,28,1452.25,1456.25,1452,1454.75,2243
20130501|2013-02-28 09:30,28,1454.75,1459.75,1453.5,1454.5,10537
20130501|2013-02-28 10:00,28,1454.25,1458.75,1454,1457.5,3624
20130501|2013-02-28 10:30,28,1457.75,1459,1454,1458.5,5517
20130501|2013-02-28 11:00,28,1458.75,1467.75,1458.5,1463.5,11217
20130501|2013-02-28 11:30,28,1463.25,1464,1458.5,1460,4128
20130501|2013-02-28 12:00,28,1460,1464.25,1458.75,1462,2642
20130501|2013-02-28 12:30,28,1461.75,1462.75,1457.25,1458,3037
20130501|2013-02-28 13:00,28,1457.75,1458.75,1453.25,1454.75,3406
20130501|2013-02-28 13:30,28,1454.75,1458.5,1451.25,1451.5,9838
20130501|2013-02-28 17:00,1,1452,1453.25,1450,1450.5,346
20130501|2013-02-28 17:30,1,1450.5,1451.75,1448.5,1448.5,349
20130501|2013-02-28 18:00,1,1449.5,1450.5,1448.5,1448.75,178
20130501|2013-02-28 18:30,1,1448.75,1449.75,1447.25,1448,465
20130501|2013-02-28 19:00,1,1447.75,1448.5,1445.25,1447.75,1344
20130501|2013-02-28 19:30,1,1447.75,1452,1447.75,1451.75,461
20130501|2013-02-28 20:00,1,1451.5,1456,1450.5,1455.75,584
20130501|2013-02-28 20:30,1,1455.25,1456.5,1452.75,1453,602
20130501|2013-02-28 21:00,1,1452.75,1453.75,1450,1452.5,590
20130501|2013-02-28 21:30,1,1452.75,1453.5,1450.5,1451.25,153
20130501|2013-02-28 22:00,1,1451,1452.25,1451,1452,44
20130501|2013-02-28 22:30,1,1452,1454,1452,1453.5,90
20130501|2013-02-28 23:00,1,1453.5,1454,1452.25,1452.25,75
20130501|2013-02-28 23:30,1,1452,1454.25,1451.75,1453.25,242
20130501|2013-03-01 00:00,1,1452.75,1454.75,1452.5,1454.25,79
20130501|2013-03-01 00:30,1,1453.75,1456.25,1453.5,1456.25,175
20130501|2013-03-01 01:00,1,1456.5,1457.5,1455,1456.5,376
20130501|2013-03-01 01:30,1,1456.25,1456.25,1455,1455.75,134
20130501|2013-03-01 02:00,1,1455.25,1456.25,1449.5,1449.5,897
20130501|2013-03-01 02:30,1,1449.75,1450.5,1449.5,1450.25,151
20130501|2013-03-01 03:00,1,1450.25,1453.75,1450,1451.5,455
20130501|2013-03-01 03:30,1,1451.5,1451.5,1441.5,1442.75,3050
20130501|2013-03-01 04:00,1,1442.5,1443,1441.25,1442.75,749
20130501|2013-03-01 04:30,1,1442.5,1443.5,1441.25,1441.75,737
20130501|2013-03-01 05:00,1,1441.25,1443.25,1441.25,1442.75,209
20130501|2013-03-01 05:30,1,1442.5,1444,1441.25,1441.5,336
20130501|2013-03-01 06:00,1,1441.75,1442.5,1438.25,1439.5,1232
20130501|2013-03-01 06:30,1,1439.5,1439.5,1436.25,1439,1864
20130501|2013-03-01 07:00,1,1439.25,1440.25,1437,1440,688
20130501|2013-03-01 07:30,1,1439.25,1441,1438.25,1438.5,658
20130501|2013-03-01 08:00,1,1438.5,1440,1438,1438.25,1069
20130501|2013-03-01 08:30,1,1438,1438.5,1435,1436,3050
20130501|2013-03-01 09:00,1,1436.25,1443.75,1436,1443.75,2976
20130501|2013-03-01 09:30,1,1443.75,1448.75,1439.75,1447,9729
20130501|2013-03-01 10:00,1,1446.75,1447.25,1440,1440.75,4611
20130501|2013-03-01 10:30,1,1440.75,1441.25,1437,1439.25,5508
20130501|2013-03-01 11:00,1,1439.25,1440,1436.25,1436.5,3595
20130501|2013-03-01 11:30,1,1436.75,1438.75,1436,1437.25,2742
20130501|2013-03-01 12:00,1,1437.25,1437.25,1433,1435,4835
20130501|2013-03-01 12:30,1,1435,1439.75,1434.5,1439.75,2963
20130501|2013-03-01 13:00,1,1439.75,1444.25,1437.75,1443.25,3225
20130501|2013-03-01 13:30,1,1443.5,1446,1442,1445,6570
20130501|2013-03-03 17:00,4,1440.5,1446.25,1440,1445.5,636
20130501|2013-03-03 17:30,4,1445.75,1446.75,1443,1444,262
20130501|2013-03-03 18:00,4,1444,1445.75,1443,1444.25,122
20130501|2013-03-03 18:30,4,1444,1446.5,1444,1446,127
20130501|2013-03-03 19:00,4,1446.25,1450.75,1446.25,1446.5,1516
20130501|2013-03-03 19:30,4,1446.5,1449.25,1445.25,1449,438
20130501|2013-03-03 20:00,4,1448.75,1449.5,1447.75,1448.5,144
20130501|2013-03-03 20:30,4,1448.5,1452.5,1448.25,1451,511
20130501|2013-03-03 21:00,4,1450.5,1450.5,1448.5,1449.25,219
20130501|2013-03-03 21:30,4,1449.25,1449.75,1447,1447,438
20130501|2013-03-03 22:00,4,1447.25,1450,1447,1448.75,259
20130501|2013-03-03 22:30,4,1449,1450,1449,1449.25,66
20130501|2013-03-03 23:00,4,1449.5,1450,1448.25,1449.25,115
20130501|2013-03-03 23:30,4,1449.75,1451.5,1448.25,1450.5,178
20130501|2013-03-04 00:00,4,1450.5,1452.5,1450.5,1451.5,332
20130501|2013-03-04 00:30,4,1451.75,1452,1448.75,1448.75,612
20130501|2013-03-04 01:00,4,1448.5,1449.25,1446.75,1448,299
20130501|2013-03-04 01:30,4,1448.25,1449.5,1443.5,1444,586
20130501|2013-03-04 02:00,4,1444,1444.25,1439,1439.5,683
20130501|2013-03-04 02:30,4,1439.5,1444.25,1438.25,1443.5,423
20130501|2013-03-04 03:00,4,1443.5,1446.75,1438.5,1444,851
20130501|2013-03-04 03:30,4,1443.75,1449,1443.75,1447.5,689
20130501|2013-03-04 04:00,4,1448,1449.5,1446.75,1446.75,184
20130501|2013-03-04 04:30,4,1446.75,1448.25,1446.75,1448,137
20130501|2013-03-04 05:00,4,1447.25,1448,1445,1445.5,120
20130501|2013-03-04 05:30,4,1445.75,1446.5,1444.75,1446,113
20130501|2013-03-04 06:00,4,1446,1446.25,1444.5,1446,112
20130501|2013-03-04 06:30,4,1446.25,1446.25,1442.75,1443.25,289
20130501|2013-03-04 07:00,4,1442.75,1443,1440.5,1441.75,687
20130501|2013-03-04 07:30,4,1442,1444.25,1441.25,1444.25,416
20130501|2013-03-04 08:00,4,1444.5,1446.25,1442.25,1443,686
20130501|2013-03-04 08:30,4,1443,1445,1442.25,1445,683
20130501|2013-03-04 09:00,4,1445,1448,1444.75,1447.75,989
20130501|2013-03-04 09:30,4,1447.75,1448,1442.5,1444.5,6696
20130501|2013-03-04 10:00,4,1444.5,1449.75,1443.5,1448.5,6049
20130501|2013-03-04 10:30,4,1448.5,1448.5,1435.5,1437.25,9190
20130501|2013-03-04 11:00,4,1437.25,1447,1434.25,1446.75,9994
20130501|2013-03-04 11:30,4,1446.75,1451,1446.5,1448.25,6034
20130501|2013-03-04 12:00,4,1448.25,1456,1447.75,1453.5,5583
20130501|2013-03-04 12:30,4,1453.5,1455.5,1452,1455.25,3529
20130501|2013-03-04 13:00,4,1455.5,1464.25,1455.5,1460,8890
20130501|2013-03-04 13:30,4,1460.25,1464,1459,1463.25,5348
20130501|2013-03-04 17:00,5,1462,1464.5,1461.5,1463.5,505
20130501|2013-03-04 17:30,5,1463.75,1464,1462.25,1462.75,173
20130501|2013-03-04 18:00,5,1463,1466.5,1462.75,1466.5,667
20130501|2013-03-04 18:30,5,1466.25,1467,1464,1464.25,508
20130501|2013-03-04 19:00,5,1464.25,1468.75,1463,1468,1000
20130501|2013-03-04 19:30,5,1467.75,1468.75,1464.75,1466,669
20130501|2013-03-04 20:00,5,1466,1468.5,1465,1466,330
20130501|2013-03-04 20:30,5,1466,1466,1462.75,1463.75,405
20130501|2013-03-04 21:00,5,1464,1466.75,1463,1464.5,195
20130501|2013-03-04 21:30,5,1464.5,1465.5,1463.75,1464.5,137
20130501|2013-03-04 22:00,5,1464.5,1465,1464,1464,75
20130501|2013-03-04 22:30,5,1464.25,1464.25,1462.5,1462.5,153
20130501|2013-03-04 23:00,5,1462.75,1463.5,1462.5,1462.75,36
20130501|2013-03-04 23:30,5,1463,1465.25,1462,1463.75,257
20130501|2013-03-05 00:00,5,1464,1464,1459,1460,529
20130501|2013-03-05 00:30,5,1460,1460.25,1459,1460,343
20130501|2013-03-05 01:00,5,1460.25,1461.5,1459.75,1460.75,141
20130501|2013-03-05 01:30,5,1460.75,1467.75,1460.75,1465.5,446
20130501|2013-03-05 02:00,5,1465.5,1467,1464.75,1466.75,174
20130501|2013-03-05 02:30,5,1466.75,1468,1466.5,1467.75,272
20130501|2013-03-05 03:00,5,1468,1468,1464.75,1465,368
20130501|2013-03-05 03:30,5,1465,1466.25,1465,1465.75,216
20130501|2013-03-05 04:00,5,1466,1469,1466,1468.75,945
20130501|2013-03-05 04:30,5,1468.25,1468.75,1467.5,1468,214
20130501|2013-03-05 05:00,5,1468.25,1468.5,1467.25,1467.5,38
20130501|2013-03-05 05:30,5,1467.5,1468.25,1466,1467,401
20130501|2013-03-05 06:00,5,1467.25,1469,1466.5,1468.5,359
20130501|2013-03-05 06:30,5,1468.75,1469,1466.25,1466.5,821
20130501|2013-03-05 07:00,5,1466.75,1468.5,1465.75,1466.25,540
20130501|2013-03-05 07:30,5,1466.5,1469,1465.5,1467.5,1401
20130501|2013-03-05 08:00,5,1467.75,1475,1467.75,1474.75,5763
20130501|2013-03-05 08:30,5,1474.75,1479.5,1473.25,1479,3956
20130501|2013-03-05 09:00,5,1479.25,1481.75,1475,1476.5,4362
20130501|2013-03-05 09:30,5,1476.25,1481,1475.75,1479.5,11165
20130501|2013-03-05 10:00,5,1479.5,1479.5,1470.25,1472.75,7927
20130501|2013-03-05 10:30,5,1472.75,1473.25,1469,1469.5,4495
20130501|2013-03-05 11:00,5,1469.5,1470.25,1466.25,1467.75,4153
20130501|2013-03-05 11:30,5,1467.75,1469.75,1467.25,1468.25,1997
20130501|2013-03-05 12:00,5,1468.5,1473.75,1468.5,1470.75,3284
20130501|2013-03-05 12:30,5,1471,1472.5,1462.5,1462.5,5973
20130501|2013-03-05 13:00,5,1462.75,1465.75,1462.5,1464.75,2408
20130501|2013-03-05 13:30,5,1464.75,1467.5,1463,1466.25,4129
20130501|2013-03-05 17:00,6,1466.5,1468.5,1464.5,1466.75,583
20130501|2013-03-05 17:30,6,1467,1467.25,1466.25,1466.5,95
20130501|2013-03-05 18:00,6,1466.75,1468,1466.5,1467,95
20130501|2013-03-05 18:30,6,1467,1468,1466,1466.25,211
20130501|2013-03-05 19:00,6,1466.25,1466.5,1461.25,1462.75,1076
20130501|2013-03-05 19:30,6,1462.75,1464,1461,1463.75,452
20130501|2013-03-05 20:00,6,1463.75,1467,1463.25,1466.5,324
20130501|2013-03-05 20:30,6,1466.5,1466.75,1462,1464,505
20130501|2013-03-05 21:00,6,1464,1464,1461.75,1462.25,276
20130501|2013-03-05 21:30,6,1462.25,1464,1462.25,1464,38
20130501|2013-03-05 22:00,6,1463.75,1464.5,1463.5,1464.25,108
20130501|2013-03-05 22:30,6,1464.5,1465.25,1463.5,1465.25,86
20130501|2013-03-05 23:00,6,1465.5,1465.75,1464.5,1465,45
20130501|2013-03-05 23:30,6,1464.5,1465.75,1463.25,1463.75,139
20130501|2013-03-06 00:00,6,1464.25,1466.25,1462,1466,192
20130501|2013-03-06 00:30,6,1466,1467.25,1463.25,1464.5,181
20130501|2013-03-06 01:00,6,1464.75,1466,1464.75,1465.75,24
20130501|2013-03-06 01:30,6,1465.75,1465.75,1465,1465.25,151
20130501|2013-03-06 02:00,6,1465.5,1465.5,1464,1464.75,209
20130501|2013-03-06 02:30,6,1465.25,1466.75,1465,1466,168
20130501|2013-03-06 03:00,6,1465.5,1465.5,1461.25,1461.5,294
20130501|2013-03-06 03:30,6,1461.5,1463,1461,1462,216
20130501|2013-03-06 04:00,6,1462,1463.5,1462,1462.75,116
20130501|2013-03-06 04:30,6,1463,1463.25,1462.5,1463,76
20130501|2013-03-06 05:00,6,1462.75,1466.75,1462.25,1466,462
20130501|2013-03-06 05:30,6,1466.5,1469.5,1465,1466.75,406
20130501|2013-03-06 06:00,6,1467.75,1468,1466.5,1467.25,106
20130501|2013-03-06 06:30,6,1467.25,1469.5,1466.25,1468,592
20130501|2013-03-06 07:00,6,1468,1469.25,1466.75,1466.75,314
20130501|2013-03-06 07:30,6,1466.75,1466.75,1462,1463.5,886
20130501|2013-03-06 08:00,6,1463.5,1466,1463,1465,856
20130501|2013-03-06 08:30,6,1464.5,1465.25,1461.5,1462.5,1286
20130501|2013-03-06 09:00,6,1462.25,1462.25,1455.5,1458.75,5917
20130501|2013-03-06 09:30,6,1458.75,1475.5,1457.75,1471.25,17437
20130501|2013-03-06 10:00,6,1471.5,1472.5,1466.5,1467.25,5576
20130501|2013-03-06 10:30,6,1467.25,1472.5,1466.5,1472.5,3489
20130501|2013-03-06 11:00,6,1472.25,1473,1469.25,1470.75,3009
20130501|2013-03-06 11:30,6,1471,1472.25,1468,1468.25,3096
20130501|2013-03-06 12:00,6,1468.5,1468.5,1461,1464.75,5623
20130501|2013-03-06 12:30,6,1464.75,1466.25,1462.25,1466,2201
20130501|2013-03-06 13:00,6,1466,1469,1464.25,1464.75,2298
20130501|2013-03-06 13:30,6,1464.5,1467.75,1464,1466.25,5074
20130501|2013-03-06 17:00,7,1465.5,1466.25,1462,1463,422
20130501|2013-03-06 17:30,7,1463,1463,1462.25,1462.5,82
20130501|2013-03-06 18:00,7,1462.75,1463,1462.25,1463,89
20130501|2013-03-06 18:30,7,1462.75,1463.75,1462,1462.25,236
20130501|2013-03-06 19:00,7,1462,1464,1461.25,1462.25,453
20130501|2013-03-06 19:30,7,1462.25,1466,1461.75,1464.75,374
20130501|2013-03-06 20:00,7,1465,1467.75,1463.25,1466.75,500
20130501|2013-03-06 20:30,7,1466.5,1466.5,1464.75,1465,334
20130501|2013-03-06 21:00,7,1465,1465,1462.25,1463,571
20130501|2013-03-06 21:30,7,1463,1463.5,1462.25,1463.5,152
20130501|2013-03-06 22:00,7,1463.5,1463.75,1463.25,1463.25,63
20130501|2013-03-06 22:30,7,1463.75,1464,1463.25,1463.75,58
20130501|2013-03-06 23:00,7,1463.75,1463.75,1463,1463,65
20130501|2013-03-06 23:30,7,1463,1463.25,1462.25,1462.5,285
20130501|2013-03-07 00:00,7,1462.5,1464.75,1462.5,1463.25,149
20130501|2013-03-07 00:30,7,1463.25,1465.75,1463,1465.5,91
20130501|2013-03-07 01:00,7,1465.25,1466.75,1465,1466.5,141
20130501|2013-03-07 01:30,7,1466.5,1469.5,1466,1468.75,328
20130501|2013-03-07 02:00,7,1469,1469.5,1467.25,1469.5,227
20130501|2013-03-07 02:30,7,1469.5,1471,1468.25,1471,432
20130501|2013-03-07 03:00,7,1470.75,1471,1469.25,1470.5,297
20130501|2013-03-07 03:30,7,1470.5,1471.5,1469.5,1471,412
20130501|2013-03-07 04:00,7,1471,1471.25,1469,1469,75
20130501|2013-03-07 04:30,7,1469,1471,1469,1469.75,240
20130501|2013-03-07 05:00,7,1470,1471.75,1469.75,1471,178
20130501|2013-03-07 05:30,7,1470.5,1470.75,1468.25,1469,257
20130501|2013-03-07 06:00,7,1468.75,1471.25,1468.25,1470.75,286
20130501|2013-03-07 06:30,7,1471,1471,1469.75,1470.5,207
20130501|2013-03-07 07:00,7,1470.5,1470.5,1466.75,1468,932
20130501|2013-03-07 07:30,7,1468,1473,1463.5,1466.25,3232
20130501|2013-03-07 08:00,7,1466.5,1472,1463.25,1470,2080
20130501|2013-03-07 08:30,7,1469.75,1471.25,1468.5,1469.75,982
20130501|2013-03-07 09:00,7,1470,1474,1469.5,1473.25,2004
20130501|2013-03-07 09:30,7,1473.25,1473.5,1460.75,1463.25,11488
20130501|2013-03-07 10:00,7,1463.25,1466,1462,1463.75,3139
20130501|2013-03-07 10:30,7,1464,1465.75,1463,1463.5,2639
20130501|2013-03-07 11:00,7,1463.5,1471,1462.5,1470.5,4376
20130501|2013-03-07 11:30,7,1470.25,1473,1469,1472.5,1982
20130501|2013-03-07 12:00,7,1472.75,1474.5,1471.25,1473,3936
20130501|2013-03-07 12:30,7,1473,1474,1471.5,1471.75,1753
20130501|2013-03-07 13:00,7,1471.75,1474,1470.5,1472.75,2323
20130501|2013-03-07 13:30,7,1472.5,1474.75,1470.25,1473.75,5693
20130501|2013-03-07 17:00,8,1473,1474,1471.75,1472,330
20130501|2013-03-07 17:30,8,1472,1473,1472,1472,29
20130501|2013-03-07 18:00,8,1472,1473,1472,1472.5,66
20130501|2013-03-07 18:30,8,1472.25,1474.5,1471.75,1474.5,278
20130501|2013-03-07 19:00,8,1474.25,1478.75,1473.25,1475.75,1401
20130501|2013-03-07 19:30,8,1475.75,1477.75,1475,1477,262
20130501|2013-03-07 20:00,8,1477,1478,1475.75,1478,137
20130501|2013-03-07 20:30,8,1477.25,1477.75,1476,1477.5,95
20130501|2013-03-07 21:00,8,1477.5,1477.75,1476.5,1477.25,109
20130501|2013-03-07 21:30,8,1477.25,1477.75,1477.25,1477.25,181
20130501|2013-03-07 22:00,8,1477.75,1477.75,1477.25,1477.75,63
20130501|2013-03-07 22:30,8,1477.25,1478,1477.25,1477.75,71
20130501|2013-03-07 23:00,8,1478,1479,1478,1478.25,129
20130501|2013-03-07 23:30,8,1478.5,1480,1478.5,1480,498
20130501|2013-03-08 00:00,8,1480,1480,1477.75,1477.75,302
20130501|2013-03-08 00:30,8,1478,1478.75,1476.75,1477.5,358
20130501|2013-03-08 01:00,8,1477.5,1478,1477,1478,86
20130501|2013-03-08 01:30,8,1478.25,1478.75,1477.5,1478,185
20130501|2013-03-08 02:00,8,1478,1478.25,1476.5,1476.5,153
20130501|2013-03-08 02:30,8,1476.75,1477.5,1476.25,1477,211
20130501|2013-03-08 03:00,8,1477.5,1478,1476,1476.5,246
20130501|2013-03-08 03:30,8,1476.75,1477.25,1476,1476.75,87
20130501|2013-03-08 04:00,8,1477,1478,1475.25,1476,393
20130501|2013-03-08 04:30,8,1476.25,1477.25,1475.75,1476.75,140
20130501|2013-03-08 05:00,8,1477,1479,1475.75,1478.5,300
20130501|2013-03-08 05:30,8,1478.75,1479,1476,1476.5,263
20130501|2013-03-08 06:00,8,1476.5,1476.5,1475,1475.25,259
20130501|2013-03-08 06:30,8,1475.5,1477,1473.25,1474.5,578
20130501|2013-03-08 07:00,8,1474.5,1474.5,1471,1473.5,901
20130501|2013-03-08 07:30,8,1473.5,1475.5,1472,1473.5,1166
20130501|2013-03-08 08:00,8,1473.5,1476.5,1473,1476,788
20130501|2013-03-08 08:30,8,1476,1478,1475.25,1477,1264
20130501|2013-03-08 09:00,8,1476.75,1479.5,1476.75,1479.5,1674
20130501|2013-03-08 09:30,8,1479.25,1484.75,1477.75,1478,11579
20130501|2013-03-08 10:00,8,1478.25,1478.25,1474,1475,4213
20130501|2013-03-08 10:30,8,1475,1479.75,1474.75,1478.5,3485
20130501|2013-03-08 11:00,8,1478.75,1479.75,1450.25,1461,31710
20130501|2013-03-08 11:30,8,1460.75,1465.75,1459.5,1465.25,3436
20130501|2013-03-08 12:00,8,1465.5,1474.5,1464.75,1473.75,7196
20130501|2013-03-08 12:30,8,1473.75,1477,1470.25,1470.25,4943
20130501|2013-03-08 13:00,8,1470.5,1474.5,1469,1471.25,1718
20130501|2013-03-08 13:30,8,1471.5,1475,1469,1472.75,5381
20130501|2013-03-10 17:00,11,1474.5,1484,1473.75,1480.25,1549
20130501|2013-03-10 17:30,11,1480.5,1481.75,1479,1479.5,496
20130501|2013-03-10 18:00,11,1479.75,1480,1476.5,1479,603
20130501|2013-03-10 18:30,11,1478.5,1479,1475.5,1478,250
20130501|2013-03-10 19:00,11,1477.75,1479,1477.5,1478.75,151
20130501|2013-03-10 19:30,11,1478.5,1479.75,1477.75,1479.25,300
20130501|2013-03-10 20:00,11,1479.25,1481.25,1476.25,1481.25,1455
20130501|2013-03-10 20:30,11,1481,1482.5,1478.5,1481,604
20130501|2013-03-10 21:00,11,1480.75,1482.25,1480.75,1481.75,139
20130501|2013-03-10 21:30,11,1481.75,1483,1480,1480,410
20130501|2013-03-10 22:00,11,1480,1480.75,1479,1479.5,176
20130501|2013-03-10 22:30,11,1480,1480,1479.25,1480,37
20130501|2013-03-10 23:00,11,1479.5,1479.5,1479.25,1479.5,32
20130501|2013-03-10 23:30,11,1479.5,1479.5,1478.75,1479.25,54
20130501|2013-03-11 00:00,11,1479.25,1479.75,1478.75,1479.75,78
20130501|2013-03-11 00:30,11,1479.5,1479.5,1475,1475.5,321
20130501|2013-03-11 01:00,11,1475.5,1477.75,1473.5,1474.25,651
20130501|2013-03-11 01:30,11,1474.25,1475.75,1472.5,1472.5,528
20130501|2013-03-11 02:00,11,1472.75,1476.75,1472,1474.75,240
20130501|2013-03-11 02:30,11,1475,1476.5,1472.25,1473.25,147
20130501|2013-03-11 03:00,11,1474,1476.5,1473.75,1474.25,139
20130501|2013-03-11 03:30,11,1474.75,1476.5,1474.25,1475,123
20130501|2013-03-11 04:00,11,1475.5,1478.25,1475,1476.75,110
20130501|2013-03-11 04:30,11,1477,1477.75,1476,1476.25,61
20130501|2013-03-11 05:00,11,1476.5,1477.25,1476,1476.25,195
20130501|2013-03-11 05:30,11,1476.25,1478,1476.25,1477.5,156
20130501|2013-03-11 06:00,11,1477.5,1480.75,1476.75,1479,386
20130501|2013-03-11 06:30,11,1479,1481,1477.5,1480,395
20130501|2013-03-11 07:00,11,1480.25,1480.25,1475.75,1476.75,323
20130501|2013-03-11 07:30,11,1477,1477.75,1471,1472.75,902
20130501|2013-03-11 08:00,11,1473.25,1478,1472.5,1476.5,1173
20130501|2013-03-11 08:30,11,1476.75,1477,1473,1474.75,1253
20130501|2013-03-11 09:00,11,1474.75,1476,1471.75,1476,1105
20130501|2013-03-11 09:30,11,1475.75,1482,1469.25,1471.5,12073
20130501|2013-03-11 10:00,11,1471.75,1475.5,1467.25,1475.25,7005
20130501|2013-03-11 10:30,11,1475.25,1477.75,1471.75,1472.5,3083
20130501|2013-03-11 11:00,11,1472.5,1478.75,1472.25,1477.5,3055
20130501|2013-03-11 11:30,11,1477.5,1477.75,1473,1474,1975
20130501|2013-03-11 12:00,11,1474.25,1480.75,1474,1480,3272
20130501|2013-03-11 12:30,11,1480,1482,1479,1479.5,2798
20130501|2013-03-11 13:00,11,1479.75,1480.75,1476.75,1478.75,1955
20130501|2013-03-11 13:30,11,1478.75,1481,1477,1480.25,4588
20130501|2013-03-11 17:00,12,1479,1480,1477,1478.5,480
20130501|2013-03-11 17:30,12,1478.25,1479.5,1478.25,1478.25,69
20130501|2013-03-11 18:00,12,1478.25,1478.75,1478,1478.5,42
20130501|2013-03-11 18:30,12,1478.5,1478.75,1478.25,1478.5,66
20130501|2013-03-11 19:00,12,1478.5,1480.25,1478.25,1479.75,356
20130501|2013-03-11 19:30,12,1479.75,1480.5,1479.25,1480,252
20130501|2013-03-11 20:00,12,1480.25,1480.25,1473,1474.25,1357
20130501|2013-03-11 20:30,12,1474.25,1475,1472.25,1473,669
20130501|2013-03-11 21:00,12,1472.75,1473,1469,1470.75,1245
20130501|2013-03-11 21:30,12,1470.5,1472.25,1470.25,1471,381
20130501|2013-03-11 22:00,12,1470.75,1471.25,1469.75,1470,112
20130501|2013-03-11 22:30,12,1470.25,1470.75,1470,1470.75,62
20130501|2013-03-11 23:00,12,1470.75,1471.75,1470.75,1471,84
20130501|2013-03-11 23:30,12,1471.25,1472,1471,1471.75,94
20130501|2013-03-12 00:00,12,1472,1472,1471.75,1472,109
20130501|2013-03-12 00:30,12,1471.5,1472,1471,1471.5,377
20130501|2013-03-12 01:00,12,1471.5,1472.5,1470.25,1472,429
20130501|2013-03-12 01:30,12,1471.75,1472,1469,1469.5,515
20130501|2013-03-12 02:00,12,1469.75,1470,1468,1469,576
20130501|2013-03-12 02:30,12,1469,1469.5,1465.25,1466,723
20130501|2013-03-12 03:00,12,1465.75,1467,1465.75,1466.75,380
20130501|2013-03-12 03:30,12,1466.75,1467,1466.25,1467,235
20130501|2013-03-12 04:00,12,1467,1467.75,1465.5,1465.75,398
20130501|2013-03-12 04:30,12,1465.5,1467,1465,1467,896
20130501|2013-03-12 05:00,12,1466.75,1468.5,1466,1468,284
20130501|2013-03-12 05:30,12,1467.75,1468.75,1467,1468.25,356
20130501|2013-03-12 06:00,12,1467.75,1473.5,1467.75,1471,1720
20130501|2013-03-12 06:30,12,1471.25,1472,1470,1470.75,238
20130501|2013-03-12 07:00,12,1471,1474,1471,1471.5,609
20130501|2013-03-12 07:30,12,1471.5,1472.5,1471.5,1472.25,567
20130501|2013-03-12 08:00,12,1472.25,1476,1471.5,1475.5,1134
20130501|2013-03-12 08:30,12,1475.5,1476.25,1467,1468.25,4522
20130501|2013-03-12 09:00,12,1468.25,1470.5,1467.25,1470.25,1759
20130501|2013-03-12 09:30,12,1470.5,1476,1468.5,1473.5,7898
20130501|2013-03-12 10:00,12,1473.5,1475.75,1472.75,1472.75,3451
20130501|2013-03-12 10:30,12,1472.75,1473.5,1471,1471,2623
20130501|2013-03-12 11:00,12,1471,1471,1467.5,1470.75,4297
20130501|2013-03-12 11:30,12,1471,1475.75,1470,1474.25,4210
20130501|2013-03-12 12:00,12,1474.5,1475,1472.5,1474.75,1668
20130501|2013-03-12 12:30,12,1474.75,1475,1469.75,1470.5,2368
20130501|2013-03-12 13:00,12,1470.75,1471.25,1468.25,1469,2092
20130501|2013-03-12 13:30,12,1469,1471.5,1467,1469,4653
20130501|2013-03-12 14:00,12,1469,1469,1469,1469,1
20130501|2013-03-12 17:00,13,1468,1468.25,1465.5,1467.5,289
20130501|2013-03-12 17:30,13,1467.5,1467.75,1467.25,1467.5,52
20130501|2013-03-12 18:00,13,1467.5,1468,1466.75,1467.5,87
20130501|2013-03-12 18:30,13,1467.25,1468.75,1467.25,1468.5,58
20130501|2013-03-12 19:00,13,1468.75,1468.75,1467.25,1467.5,69
20130501|2013-03-12 19:30,13,1467.5,1468,1466.75,1468,81
20130501|2013-03-12 20:00,13,1468,1468.25,1460.25,1461,2331
20130501|2013-03-12 20:30,13,1461.25,1462.5,1460,1460.25,835
20130501|2013-03-12 21:00,13,1460.25,1463.5,1459,1463.5,818
20130501|2013-03-12 21:30,13,1463,1463.75,1461.75,1463.25,276
20130501|2013-03-12 22:00,13,1463.5,1465,1463.25,1464,449
20130501|2013-03-12 22:30,13,1464,1464.75,1463.25,1463.75,80
20130501|2013-03-12 23:00,13,1464,1467,1464,1466.75,306
20130501|2013-03-12 23:30,13,1466.5,1467.25,1466,1466.75,181
20130501|2013-03-13 00:00,13,1466.75,1467.75,1466.5,1466.75,170
20130501|2013-03-13 00:30,13,1466.5,1466.5,1463.75,1463.75,218
20130501|2013-03-13 01:00,13,1463.75,1464,1461.5,1464,305
20130501|2013-03-13 01:30,13,1464.25,1466,1463.75,1465.25,173
20130501|2013-03-13 02:00,13,1465.5,1466.25,1465.5,1466,64
20130501|2013-03-13 02:30,13,1465.75,1466,1465,1465.25,63
20130501|2013-03-13 03:00,13,1465.25,1465.25,1463.25,1464.25,159
20130501|2013-03-13 03:30,13,1463.75,1465,1463.25,1464.5,166
20130501|2013-03-13 04:00,13,1464.75,1465.25,1462.75,1462.75,177
20130501|2013-03-13 04:30,13,1462.75,1463.25,1462.5,1463.25,183
20130501|2013-03-13 05:00,13,1463.5,1464,1463.25,1464,67
20130501|2013-03-13 05:30,13,1464,1468,1464,1467.5,852
20130501|2013-03-13 06:00,13,1467.5,1468,1465.25,1465.5,236
20130501|2013-03-13 06:30,13,1465.75,1467.5,1463.25,1463.25,441
20130501|2013-03-13 07:00,13,1463.25,1464,1460,1460.5,1091
20130501|2013-03-13 07:30,13,1460.75,1461.75,1457,1460,3079
20130501|2013-03-13 08:00,13,1460,1461,1453,1454.75,4820
20130501|2013-03-13 08:30,13,1454.75,1455.75,1453.25,1455.5,2288
20130501|2013-03-13 09:00,13,1455,1455.5,1445.5,1446,9301
20130501|2013-03-13 09:30,13,1446,1447.5,1440.25,1442.75,13565
20130501|2013-03-13 10:00,13,1442.5,1446.25,1442,1444,7085
20130501|2013-03-13 10:30,13,1444,1446.25,1442,1444.5,2852
20130501|2013-03-13 11:00,13,1444.25,1444.5,1440.25,1443,4950
20130501|2013-03-13 11:30,13,1442.75,1446,1442.5,1445.25,2656
20130501|2013-03-13 12:00,13,1445,1452,1444.5,1451.5,3970
20130501|2013-03-13 12:30,13,1451.5,1454.75,1449.25,1449.75,5786
20130501|2013-03-13 13:00,13,1450,1452.5,1447.5,1451.25,3482
20130501|2013-03-13 13:30,13,1451.25,1451.75,1445.75,1447,5872
20130501|2013-03-13 17:00,14,1446.75,1448.75,1445.5,1447.5,401
20130501|2013-03-13 17:30,14,1447.5,1448,1446,1447.5,88
20130501|2013-03-13 18:00,14,1447.75,1449.25,1447.25,1447.5,182
20130501|2013-03-13 18:30,14,1447.5,1448.75,1447.5,1448,132
20130501|2013-03-13 19:00,14,1448.25,1449,1446.75,1449,175
20130501|2013-03-13 19:30,14,1448.75,1450,1443.75,1445.25,484
20130501|2013-03-13 20:00,14,1445.75,1445.75,1438.25,1439.25,2221
20130501|2013-03-13 20:30,14,1438.75,1444.5,1438.5,1443,903
20130501|2013-03-13 21:00,14,1443,1443.25,1441,1442.75,302
20130501|2013-03-13 21:30,14,1442.75,1443.25,1441.5,1442.25,302
20130501|2013-03-13 22:00,14,1441.75,1443.25,1439.75,1440,272
20130501|2013-03-13 22:30,14,1439.75,1440.5,1439.75,1440.5,54
20130501|2013-03-13 23:00,14,1440.5,1441,1439.75,1439.75,80
20130501|2013-03-13 23:30,14,1440,1440.25,1439.5,1439.75,117
20130501|2013-03-14 00:00,14,1440,1440.25,1439.25,1439.5,87
20130501|2013-03-14 00:30,14,1439.5,1440,1437.25,1437.5,1061
20130501|2013-03-14 01:00,14,1437.5,1438.75,1436.75,1438.5,609
20130501|2013-03-14 01:30,14,1438.25,1441.5,1438.25,1440.5,591
20130501|2013-03-14 02:00,14,1441,1441.5,1439,1441.5,247
20130501|2013-03-14 02:30,14,1441.5,1442.5,1440.25,1442,188
20130501|2013-03-14 03:00,14,1442,1442.75,1440.5,1442,355
20130501|2013-03-14 03:30,14,1441.75,1442.5,1440,1441.75,297
20130501|2013-03-14 04:00,14,1441.75,1442.75,1439.75,1440.25,394
20130501|2013-03-14 04:30,14,1440.25,1440.75,1439.25,1439.25,308
20130501|2013-03-14 05:00,14,1439.25,1440,1438.5,1438.5,168
20130501|2013-03-14 05:30,14,1438.5,1441,1438.25,1440.25,545
20130501|2013-03-14 06:00,14,1439.75,1441.25,1439.5,1440.75,228
20130501|2013-03-14 06:30,14,1440.25,1442,1439.5,1442,279
20130501|2013-03-14 07:00,14,1441.5,1444.25,1441.5,1443,1006
20130501|2013-03-14 07:30,14,1442.25,1446,1440,1440.5,3470
20130501|2013-03-14 08:00,14,1440.75,1444,1440.25,1444,887
20130501|2013-03-14 08:30,14,1444.25,1446,1443,1445.5,2069
20130501|2013-03-14 09:00,14,1445.5,1446,1443.5,1445.25,1635
20130501|2013-03-14 09:30,14,1445,1446,1432.5,1436,17954
20130501|2013-03-14 10:00,14,1436.25,1441,1435.25,1437.5,4189
20130501|2013-03-14 10:30,14,1437.5,1437.75,1433.75,1435.25,4107
20130501|2013-03-14 11:00,14,1435.5,1437,1434,1434.25,2400
20130501|2013-03-14 11:30,14,1434,1435.75,1432.5,1434.25,3841
20130501|2013-03-14 12:00,14,1434.25,1435.5,1433.25,1433.5,1927
20130501|2013-03-14 12:30,14,1433.25,1436.5,1431.25,1432,3895
20130501|2013-03-14 13:00,14,1432,1432.25,1429,1432.25,6422
20130501|2013-03-14 13:30,14,1432.25,1438.25,1430.5,1438,7255
20130501|2013-03-14 17:00,15,1439,1443.75,1436.5,1437.25,1385
20130501|2013-03-14 17:30,15,1437.5,1441.5,1437.5,1441,397
20130501|2013-03-14 18:00,15,1441,1441.25,1439,1439.75,191
20130501|2013-03-14 18:30,15,1439.75,1440,1435.75,1436.75,402
20130501|2013-03-14 19:00,15,1437,1438.75,1436.5,1438.25,111
20130501|2013-03-14 19:30,15,1438.25,1442,1438.25,1442,363
20130501|2013-03-14 20:00,15,1442,1443.25,1440.75,1441.5,834
20130501|2013-03-14 20:30,15,1441.25,1442,1439.5,1441.5,302
20130501|2013-03-14 21:00,15,1441.5,1441.5,1439.5,1440.25,142
20130501|2013-03-14 21:30,15,1440.5,1442,1439.75,1441,151
20130501|2013-03-14 22:00,15,1441.5,1445.25,1441.25,1444.5,1119
20130501|2013-03-14 22:30,15,1444.25,1444.5,1443.5,1443.5,122
20130501|2013-03-14 23:00,15,1443.75,1444.25,1443.25,1443.5,165
20130501|2013-03-14 23:30,15,1443.5,1444,1442.75,1443.25,126
20130501|2013-03-15 00:00,15,1443.25,1444.25,1443.25,1443.25,110
20130501|2013-03-15 00:30,15,1443.75,1444,1442.5,1443.25,196
20130501|2013-03-15 01:00,15,1443.25,1445,1443.25,1444,346
20130501|2013-03-15 01:30,15,1444.25,1445,1442.5,1443.25,260
20130501|2013-03-15 02:00,15,1443,1443.5,1440.75,1441,443
20130501|2013-03-15 02:30,15,1441,1441.5,1440,1440.5,286
20130501|2013-03-15 03:00,15,1440.5,1442.25,1440,1441.25,630
20130501|2013-03-15 03:30,15,1441,1441.75,1439.25,1439.75,779
20130501|2013-03-15 04:00,15,1439.75,1440.5,1439,1440,122
20130501|2013-03-15 04:30,15,1439.75,1441,1439,1440.75,176
20130501|2013-03-15 05:00,15,1440.75,1442.5,1440.75,1442,257
20130501|2013-03-15 05:30,15,1441.75,1441.75,1441.25,1441.5,123
20130501|2013-03-15 06:00,15,1441.5,1441.5,1440,1440,181
20130501|2013-03-15 06:30,15,1440.25,1440.5,1439.25,1440.5,242
20130501|2013-03-15 07:00,15,1440.5,1440.5,1436.5,1437,1205
20130501|2013-03-15 07:30,15,1437,1442,1436.5,1441.75,1148
20130501|2013-03-15 08:00,15,1442,1443,1438.5,1439.5,1698
20130501|2013-03-15 08:30,15,1439,1440.25,1434,1435,2667
20130501|2013-03-15 09:00,15,1434.75,1437.75,1434.5,1436,1336
20130501|2013-03-15 09:30,15,1435.75,1440.5,1433,1437.25,8382
20130501|2013-03-15 10:00,15,1437,1439.25,1434.5,1437.25,3460
20130501|2013-03-15 10:30,15,1437.25,1437.75,1435.5,1435.75,2427
20130501|2013-03-15 11:00,15,1435.75,1436.5,1427.25,1427.75,10958
20130501|2013-03-15 11:30,15,1427.75,1430,1425,1426.25,5080
20130501|2013-03-15 12:00,15,1426.25,1427.75,1424,1424.5,3399
20130501|2013-03-15 12:30,15,1424.5,1427.25,1423.75,1423.75,2828
20130501|2013-03-15 13:00,15,1423.75,1427.25,1422.5,1423.75,3017
20130501|2013-03-15 13:30,15,1424,1427.25,1423.25,1427,6248
20130501|2013-03-17 17:00,18,1424,1425.25,1416,1417.5,3287
20130501|2013-03-17 17:30,18,1417,1419.75,1417,1417.75,484
20130501|2013-03-17 18:00,18,1418,1418.5,1416.25,1416.25,191
20130501|2013-03-17 18:30,18,1416.75,1417.25,1415.25,1415.25,435
20130501|2013-03-17 19:00,18,1415.75,1416.25,1414.5,1415.75,429
20130501|2013-03-17 19:30,18,1416.25,1417.25,1416,1417,224
20130501|2013-03-17 20:00,18,1417.25,1417.25,1410,1413.25,3350
20130501|2013-03-17 20:30,18,1413.5,1414.75,1412.25,1414,465
20130501|2013-03-17 21:00,18,1414,1414.25,1412.5,1413.25,354
20130501|2013-03-17 21:30,18,1413.25,1414.75,1412.25,1414.25,493
20130501|2013-03-17 22:00,18,1414.25,1414.25,1412.5,1413,234
20130501|2013-03-17 22:30,18,1412.75,1413.5,1412.5,1413.25,227
20130501|2013-03-17 23:00,18,1413.25,1413.5,1412.25,1412.5,30
20130501|2013-03-17 23:30,18,1412.75,1412.75,1412,1412.25,95
20130501|2013-03-18 00:00,18,1412.25,1412.25,1411.5,1411.75,184
20130501|2013-03-18 00:30,18,1411.75,1411.75,1410,1411,556
20130501|2013-03-18 01:00,18,1411,1411.5,1410.25,1411.5,163
20130501|2013-03-18 01:30,18,1411.5,1411.5,1410,1411.25,249
20130501|2013-03-18 02:00,18,1411.25,1414.25,1411.25,1414,314
20130501|2013-03-18 02:30,18,1414,1417,1413.5,1417,677
20130501|2013-03-18 03:00,18,1416.75,1418.75,1414.75,1417.25,716
20130501|2013-03-18 03:30,18,1417.25,1417.25,1410,1410.75,1687
20130501|2013-03-18 04:00,18,1410.5,1410.75,1408.75,1409.5,981
20130501|2013-03-18 04:30,18,1409.5,1411.75,1409.25,1410.75,735
20130501|2013-03-18 05:00,18,1411.25,1411.5,1409,1409,487
20130501|2013-03-18 05:30,18,1409.25,1411,1408.75,1410,341
20130501|2013-03-18 06:00,18,1410,1412.75,1410,1411.25,830
20130501|2013-03-18 06:30,18,1411.5,1415,1411.25,1411.25,1527
20130501|2013-03-18 07:00,18,1411.25,1412.5,1410.5,1410.5,485
20130501|2013-03-18 07:30,18,1410.5,1411.5,1408.75,1411.5,958
20130501|2013-03-18 08:00,18,1411.5,1413.75,1411,1412.75,917
20130501|2013-03-18 08:30,18,1412.75,1413,1411.75,1412.5,1001
20130501|2013-03-18 09:00,18,1412.5,1414.75,1411.5,1414.5,1258
20130501|2013-03-18 09:30,18,1414.25,1415.75,1404.25,1409.5,15685
20130501|2013-03-18 10:00,18,1409.25,1409.75,1405,1407,7013
20130501|2013-03-18 10:30,18,1406.75,1407.5,1404.5,1406.75,5669
20130501|2013-03-18 11:00,18,1406.75,1408.5,1405.75,1406.75,3836
20130501|2013-03-18 11:30,18,1406.75,1407.75,1404.5,1407.75,3013
20130501|2013-03-18 12:00,18,1408,1412.75,1407.25,1410.75,4862
20130501|2013-03-18 12:30,18,1411,1411.25,1405.5,1406.25,4929
20130501|2013-03-18 13:00,18,1406.5,1409,1406,1408,2331
20130501|2013-03-18 13:30,18,1408,1411,1407.25,1409,6004
20130501|2013-03-18 17:00,19,1409.5,1411,1409.25,1410.25,255
20130501|2013-03-18 17:30,19,1410.25,1411,1410.25,1410.75,79
20130501|2013-03-18 18:00,19,1410.75,1411,1410,1410,65
20130501|2013-03-18 18:30,19,1410.25,1410.75,1409.5,1410,83
20130501|2013-03-18 19:00,19,1410.25,1412,1409.75,1411.75,187
20130501|2013-03-18 19:30,19,1412,1414.5,1412,1414.25,490
20130501|2013-03-18 20:00,19,1414,1415.5,1413.5,1413.5,857
20130501|2013-03-18 20:30,19,1414,1414.25,1411,1412.25,402
20130501|2013-03-18 21:00,19,1412.25,1413.5,1412.25,1413,120
20130501|2013-03-18 21:30,19,1413,1414.25,1412.5,1414,224
20130501|2013-03-18 22:00,19,1414.25,1415,1414,1414.5,239
20130501|2013-03-18 22:30,19,1414.75,1415,1413.75,1414,302
20130501|2013-03-18 23:00,19,1413.75,1414.75,1413.75,1413.75,73
20130501|2013-03-18 23:30,19,1414,1414.25,1413,1413.25,97
20130501|2013-03-19 00:00,19,1413,1414,1412.75,1413.25,88
20130501|2013-03-19 00:30,19,1413.25,1413.5,1411,1411.5,145
20130501|2013-03-19 01:00,19,1411.75,1411.75,1410.75,1411.25,91
20130501|2013-03-19 01:30,19,1411.5,1413.5,1411,1412.75,299
20130501|2013-03-19 02:00,19,1412.75,1413.25,1412,1412.5,114
20130501|2013-03-19 02:30,19,1413,1414.25,1412.5,1413.5,127
20130501|2013-03-19 03:00,19,1413.75,1414.25,1412.5,1412.5,131
20130501|2013-03-19 03:30,19,1412.75,1413,1410.25,1410.5,333
20130501|2013-03-19 04:00,19,1410.5,1413.5,1410.25,1413,276
20130501|2013-03-19 04:30,19,1413,1413.5,1412,1413,146
20130501|2013-03-19 05:00,19,1413,1413.5,1412.25,1413,100
20130501|2013-03-19 05:30,19,1413.25,1413.5,1412.75,1413.5,70
20130501|2013-03-19 06:00,19,1413.25,1413.75,1413,1413.25,190
20130501|2013-03-19 06:30,19,1413.25,1414.25,1412.75,1412.75,273
20130501|2013-03-19 07:00,19,1413,1413.25,1408,1408.25,1153
20130501|2013-03-19 07:30,19,1408.25,1408.75,1405.75,1407,1562
20130501|2013-03-19 08:00,19,1407,1408.75,1405.5,1405.75,869
20130501|2013-03-19 08:30,19,1405.75,1407.5,1403,1405.25,3583
20130501|2013-03-19 09:00,19,1405.25,1407.5,1405,1407.25,1717
20130501|2013-03-19 09:30,19,1407.25,1413.5,1407,1412.75,11422
20130501|2013-03-19 10:00,19,1412.75,1417,1411.5,1416.5,8490
20130501|2013-03-19 10:30,19,1416.5,1418.75,1415.25,1415.75,6017
20130501|2013-03-19 11:00,19,1415.5,1416.5,1411.75,1412.5,4368
20130501|2013-03-19 11:30,19,1412.5,1415,1412,1412.25,3317
20130501|2013-03-19 12:00,19,1412.25,1412.5,1409.5,1410.5,3234
20130501|2013-03-19 12:30,19,1410.5,1411.75,1409.5,1409.75,2102
20130501|2013-03-19 13:00,19,1410,1413,1407.5,1408,3751
20130501|2013-03-19 13:30,19,1408,1409.75,1405,1405.75,8598
20130501|2013-03-19 17:00,20,1407,1410,1406.25,1408.75,628
20130501|2013-03-19 17:30,20,1409,1410.75,1409,1410.5,151
20130501|2013-03-19 18:00,20,1410.75,1411.75,1409.75,1411,189
20130501|2013-03-19 18:30,20,1411,1411.5,1411,1411.25,44
20130501|2013-03-19 19:00,20,1411,1411.5,1410.5,1410.75,93
20130501|2013-03-19 19:30,20,1411.25,1411.25,1409.5,1410.5,102
20130501|2013-03-19 20:00,20,1410.25,1417,1409.5,1415.75,1792
20130501|2013-03-19 20:30,20,1415.75,1417,1414.25,1416.25,516
20130501|2013-03-19 21:00,20,1416.5,1416.75,1414.75,1414.75,213
20130501|2013-03-19 21:30,20,1415,1418,1414,1417.75,809
20130501|2013-03-19 22:00,20,1417.5,1418,1416.5,1417.25,346
20130501|2013-03-19 22:30,20,1417.25,1418,1416.75,1418,97
20130501|2013-03-19 23:00,20,1417.75,1417.75,1415,1415.75,248
20130501|2013-03-19 23:30,20,1415.75,1416,1414.5,1415,103
20130501|2013-03-20 00:00,20,1415,1415.5,1414.5,1415,145
20130501|2013-03-20 00:30,20,1415.25,1415.75,1415,1415,118
20130501|2013-03-20 01:00,20,1415.5,1415.75,1413,1414,375
20130501|2013-03-20 01:30,20,1414,1416.75,1413.75,1416,444
20130501|2013-03-20 02:00,20,1416,1416.5,1415.25,1415.5,182
20130501|2013-03-20 02:30,20,1415.25,1416,1414.25,1415,161
20130501|2013-03-20 03:00,20,1415.5,1415.5,1414.5,1415,126
20130501|2013-03-20 03:30,20,1414.75,1416.25,1414.5,1415,240
20130501|2013-03-20 04:00,20,1415,1415,1412.25,1413.25,365
20130501|2013-03-20 04:30,20,1413.25,1416.5,1413,1415,558
20130501|2013-03-20 05:00,20,1415,1416.25,1414.5,1415.5,465
20130501|2013-03-20 05:30,20,1415.75,1416.5,1415.5,1416.5,201
20130501|2013-03-20 06:00,20,1416,1418,1416,1416.25,612
20130501|2013-03-20 06:30,20,1416.25,1416.75,1416,1416.25,324
20130501|2013-03-20 07:00,20,1416.5,1417,1415,1416,581
20130501|2013-03-20 07:30,20,1416,1417.75,1416,1416.25,712
20130501|2013-03-20 08:00,20,1416.25,1416.5,1413.75,1415.5,1014
20130501|2013-03-20 08:30,20,1415.25,1416.75,1414.5,1414.75,959
20130501|2013-03-20 09:00,20,1414.75,1416,1413.5,1413.75,862
20130501|2013-03-20 09:30,20,1413.75,1415,1408.25,1411,8997
20130501|2013-03-20 10:00,20,1411,1420,1411,1417.25,8524
20130501|2013-03-20 10:30,20,1417.25,1419.5,1414.25,1419,4079
20130501|2013-03-20 11:00,20,1418.75,1419.25,1414.25,1414.5,2291
20130501|2013-03-20 11:30,20,1414.5,1417,1414,1415,1721
20130501|2013-03-20 12:00,20,1415,1416,1412.25,1413.5,2065
20130501|2013-03-20 12:30,20,1413.75,1417.25,1413,1416.25,1984
20130501|2013-03-20 13:00,20,1416.25,1417,1415,1416.25,1526
20130501|2013-03-20 13:30,20,1416,1422,1413.75,1421.5,7222
20130501|2013-03-20 17:00,21,1420.5,1422,1419.5,1421.5,473
20130501|2013-03-20 17:30,21,1421.25,1424.5,1421,1422.5,516
20130501|2013-03-20 18:00,21,1422.5,1423,1421.75,1422.75,185
20130501|2013-03-20 18:30,21,1422.75,1423.5,1422.25,1423.5,44
20130501|2013-03-20 19:00,21,1423,1423,1421.75,1422.5,224
20130501|2013-03-20 19:30,21,1422.5,1426.5,1422.5,1426,846
20130501|2013-03-20 20:00,21,1426.25,1433,1426,1431,2418
20130501|2013-03-20 20:30,21,1431,1432,1429.5,1431,778
20130501|2013-03-20 21:00,21,1431,1431,1429,1430,240
20130501|2013-03-20 21:30,21,1429.75,1432,1429.75,1431.5,500
20130501|2013-03-20 22:00,21,1431.25,1431.75,1429.75,1430.5,310
20130501|2013-03-20 22:30,21,1430.5,1430.75,1430.25,1430.25,29
20130501|2013-03-20 23:00,21,1430.25,1431,1430,1430.5,75
20130501|2013-03-20 23:30,21,1430.25,1430.75,1429.5,1430.75,49
20130501|2013-03-21 00:00,21,1430.75,1431.5,1430.25,1431,89
20130501|2013-03-21 00:30,21,1431,1431,1429,1429,238
20130501|2013-03-21 01:00,21,1429.25,1430.25,1428.75,1428.75,243
20130501|2013-03-21 01:30,21,1428.75,1430,1428.25,1429.75,250
20130501|2013-03-21 02:00,21,1429.75,1430.25,1429,1430,232
20130501|2013-03-21 02:30,21,1429.75,1430.75,1429.25,1430.5,255
20130501|2013-03-21 03:00,21,1430.25,1431.5,1430,1431,319
20130501|2013-03-21 03:30,21,1431,1431.25,1429.75,1430.25,327
20130501|2013-03-21 04:00,21,1430.25,1431,1429.75,1430.5,268
20130501|2013-03-21 04:30,21,1430.5,1431.75,1430.25,1431,312
20130501|2013-03-21 05:00,21,1431,1431.25,1430.5,1430.75,207
20130501|2013-03-21 05:30,21,1430.75,1431.5,1430,1430,340
20130501|2013-03-21 06:00,21,1430.25,1430.75,1429.5,1429.5,405
20130501|2013-03-21 06:30,21,1429.5,1429.75,1428.25,1428.75,446
20130501|2013-03-21 07:00,21,1429,1429,1427.5,1428,671
20130501|2013-03-21 07:30,21,1427.75,1428.25,1425.5,1426,1806
20130501|2013-03-21 08:00,21,1425.75,1426.75,1424,1424.75,1403
20130501|2013-03-21 08:30,21,1424.75,1426.25,1424.5,1425,1064
20130501|2013-03-21 09:00,21,1425.25,1425.5,1424,1424.25,874
20130501|2013-03-21 09:30,21,1424,1432,1423,1431.25,8158
20130501|2013-03-21 10:00,21,1431,1439.5,1431,1437.25,13516
20130501|2013-03-21 10:30,21,1437.5,1438.75,1436,1436.75,2964
20130501|2013-03-21 11:00,21,1436.5,1438,1435.75,1437,2193
20130501|2013-03-21 11:30,21,1436.75,1437.5,1435.75,1436.5,1319
20130501|2013-03-21 12:00,21,1436.5,1446,1436.5,1442,10953
20130501|2013-03-21 12:30,21,1442.25,1443.25,1439.75,1440.25,3288
20130501|2013-03-21 13:00,21,1440.25,1443.25,1439.75,1442.75,1927
20130501|2013-03-21 13:30,21,1442.75,1451.5,1442.75,1446,10246
20130501|2013-03-21 17:00,22,1447,1448.5,1445.5,1446,777
20130501|2013-03-21 17:30,22,1445.75,1446.5,1445.75,1446,121
20130501|2013-03-21 18:00,22,1446,1446.5,1445.5,1446,69
20130501|2013-03-21 18:30,22,1446.25,1448.25,1446.25,1447.5,193
20130501|2013-03-21 19:00,22,1447.25,1447.75,1446,1446,151
20130501|2013-03-21 19:30,22,1446,1446,1443.25,1445.25,561
20130501|2013-03-21 20:00,22,1445.25,1445.25,1441.25,1443,855
20130501|2013-03-21 20:30,22,1443,1443,1438.5,1439.25,1230
20130501|2013-03-21 21:00,22,1439.25,1442,1439,1440.75,336
20130501|2013-03-21 21:30,22,1440.75,1441.75,1440.25,1441.75,124
20130501|2013-03-21 22:00,22,1442,1442.5,1440.75,1440.75,197
20130501|2013-03-21 22:30,22,1440.75,1441.25,1440.25,1440.75,59
20130501|2013-03-21 23:00,22,1440.5,1440.75,1440.5,1440.75,14
20130501|2013-03-21 23:30,22,1440.75,1441.25,1440.5,1441.25,54
20130501|2013-03-22 00:00,22,1441,1442,1441,1442,81
20130501|2013-03-22 00:30,22,1441.75,1442,1440.5,1441,405
20130501|2013-03-22 01:00,22,1441.25,1443.5,1440.75,1443.5,438
20130501|2013-03-22 01:30,22,1443.25,1444,1441.25,1441.5,230
20130501|2013-03-22 02:00,22,1441.5,1441.5,1440.5,1441,156
20130501|2013-03-22 02:30,22,1440.75,1441.25,1440.25,1441.25,45
20130501|2013-03-22 03:00,22,1441.25,1441.5,1440.75,1441.25,61
20130501|2013-03-22 03:30,22,1441,1441,1440.25,1440.75,201
20130501|2013-03-22 04:00,22,1440.75,1441.75,1440.25,1441.25,266
20130501|2013-03-22 04:30,22,1441.5,1445,1440.5,1445,250
20130501|2013-03-22 05:00,22,1445,1445.75,1443.5,1444.25,341
20130501|2013-03-22 05:30,22,1444.25,1445.5,1444,1444.75,170
20130501|2013-03-22 06:00,22,1445,1448,1444.75,1447.75,645
20130501|2013-03-22 06:30,22,1447.75,1448.75,1444.75,1446,605
20130501|2013-03-22 07:00,22,1445.75,1447,1443.25,1443.25,461
20130501|2013-03-22 07:30,22,1443.25,1443.75,1442.5,1443.5,583
20130501|2013-03-22 08:00,22,1443.5,1444,1442,1443.25,703
20130501|2013-03-22 08:30,22,1443.25,1444.25,1442.25,1442.75,1009
20130501|2013-03-22 09:00,22,1442.75,1444.5,1441.75,1443.5,1527
20130501|2013-03-22 09:30,22,1443.75,1444.75,1435,1439,9079
20130501|2013-03-22 10:00,22,1438.75,1439,1433,1434.75,5622
20130501|2013-03-22 10:30,22,1435,1439,1434,1438.5,3796
20130501|2013-03-22 11:00,22,1438.5,1443.5,1437.25,1439.75,5152
20130501|2013-03-22 11:30,22,1440,1442.75,1439,1441.5,2112
20130501|2013-03-22 12:00,22,1441.75,1444.5,1441,1444.25,2089
20130501|2013-03-22 12:30,22,1444.25,1444.75,1441.75,1442.25,2005
20130501|2013-03-22 13:00,22,1442.25,1442.75,1437.5,1438.5,2496
20130501|2013-03-22 13:30,22,1438.25,1442,1437,1439.5,7139
20130501|2013-03-24 17:00,25,1440.5,1443.5,1440.5,1443,600
20130501|2013-03-24 17:30,25,1443,1443.5,1442.5,1442.5,91
20130501|2013-03-24 18:00,25,1442.5,1443,1442,1442,50
20130501|2013-03-24 18:30,25,1442.25,1442.5,1441.5,1441.75,64
20130501|2013-03-24 19:00,25,1442,1442,1435.5,1435.5,426
20130501|2013-03-24 19:30,25,1436,1438,1436,1437.75,132
20130501|2013-03-24 20:00,25,1437.75,1439.25,1434.5,1437.25,765
20130501|2013-03-24 20:30,25,1437.25,1438.75,1437,1438,463
20130501|2013-03-24 21:00,25,1438,1438.75,1436.5,1436.75,148
20130501|2013-03-24 21:30,25,1436.75,1437,1434.5,1435.75,265
20130501|2013-03-24 22:00,25,1435.75,1437,1434.75,1435.75,153
20130501|2013-03-24 22:30,25,1435.75,1436.25,1435.25,1435.75,92
20130501|2013-03-24 23:00,25,1435.5,1437,1435.25,1436.75,84
20130501|2013-03-24 23:30,25,1437,1437,1436,1436,63
20130501|2013-03-25 00:00,25,1436.25,1436.75,1436.25,1436.5,20
20130501|2013-03-25 00:30,25,1436.25,1436.75,1435.75,1436.5,76
20130501|2013-03-25 01:00,25,1436.5,1436.75,1436.25,1436.25,43
20130501|2013-03-25 01:30,25,1436,1436.75,1435.5,1436,148
20130501|2013-03-25 02:00,25,1436.25,1436.75,1436,1436,81
20130501|2013-03-25 02:30,25,1435.75,1437.25,1435.5,1436.75,156
20130501|2013-03-25 03:00,25,1436.25,1436.5,1435.75,1436,56
20130501|2013-03-25 03:30,25,1436,1436,1434.5,1434.75,170
20130501|2013-03-25 04:00,25,1435,1435.5,1432.25,1433.25,633
20130501|2013-03-25 04:30,25,1433.25,1433.75,1431.25,1431.75,662
20130501|2013-03-25 05:00,25,1431.5,1432.5,1430.5,1432,339
20130501|2013-03-25 05:30,25,1432,1433.5,1432,1433,154
20130501|2013-03-25 06:00,25,1433,1434.5,1433,1433.5,95
20130501|2013-03-25 06:30,25,1433.75,1434.5,1433.25,1434.5,196
20130501|2013-03-25 07:00,25,1434.5,1436.5,1434.25,1435.25,497
20130501|2013-03-25 07:30,25,1435.25,1435.25,1432.25,1432.75,554
20130501|2013-03-25 08:00,25,1433,1434.75,1432.25,1432.75,576
20130501|2013-03-25 08:30,25,1432.75,1433.75,1431.5,1433.75,716
20130501|2013-03-25 09:00,25,1433.5,1436,1431.5,1431.5,830
20130501|2013-03-25 09:30,25,1431.25,1441.75,1431,1440,8161
20130501|2013-03-25 10:00,25,1440,1441.5,1435.5,1436,4129
20130501|2013-03-25 10:30,25,1435.75,1440,1435.75,1439,1928
20130501|2013-03-25 11:00,25,1438.75,1445.5,1438.75,1444.75,4311
20130501|2013-03-25 11:30,25,1444.75,1445.5,1441.25,1441.75,2338
20130501|2013-03-25 12:00,25,1441.5,1442.25,1433,1434,5649
20130501|2013-03-25 12:30,25,1434,1437,1434,1435,1526
20130501|2013-03-25 13:00,25,1435.25,1439,1435.25,1436.5,1903
20130501|2013-03-25 13:30,25,1436.5,1438.75,1435.5,1438,4666
20130501|2013-03-25 17:00,26,1437,1440,1436.5,1438.5,307
20130501|2013-03-25 17:30,26,1438.5,1438.5,1438.25,1438.25,40
20130501|2013-03-25 18:00,26,1438.25,1438.25,1437.5,1437.75,35
20130501|2013-03-25 18:30,26,1437.75,1438,1437.25,1437.5,17
20130501|2013-03-25 19:00,26,1437.5,1438,1437,1437.5,36
20130501|2013-03-25 19:30,26,1437.75,1437.75,1437,1437,111
20130501|2013-03-25 20:00,26,1437,1440,1435.25,1438,568
20130501|2013-03-25 20:30,26,1437.75,1438.5,1434,1434.75,763
20130501|2013-03-25 21:00,26,1434.75,1435.5,1434.25,1435.5,102
20130501|2013-03-25 21:30,26,1435.25,1437.25,1435.25,1436,116
20130501|2013-03-25 22:00,26,1436,1436.75,1435,1436.5,37
20130501|2013-03-25 22:30,26,1436.25,1436.75,1436,1436.5,24
20130501|2013-03-25 23:00,26,1436.75,1437.25,1436.75,1437,22
20130501|2013-03-25 23:30,26,1437,1437,1435.25,1436.25,41
20130501|2013-03-26 00:00,26,1436.25,1436.5,1435.75,1436.5,14
20130501|2013-03-26 00:30,26,1436,1437,1435,1435.75,92
20130501|2013-03-26 01:00,26,1435.25,1436,1434.75,1435.25,116
20130501|2013-03-26 01:30,26,1435.25,1436.5,1435,1435.5,38
20130501|2013-03-26 02:00,26,1435.5,1436.75,1435.5,1436.5,79
20130501|2013-03-26 02:30,26,1436.5,1436.75,1435.25,1435.25,76
20130501|2013-03-26 03:00,26,1435.75,1435.75,1435,1435,175
20130501|2013-03-26 03:30,26,1435.25,1435.5,1434.75,1435.25,85
20130501|2013-03-26 04:00,26,1434.75,1436,1434.5,1435.5,130
20130501|2013-03-26 04:30,26,1435.75,1437.75,1435.75,1436.75,181
20130501|2013-03-26 05:00,26,1436.5,1437.5,1436.25,1437.5,88
20130501|2013-03-26 05:30,26,1437.5,1439.25,1437.5,1439,182
20130501|2013-03-26 06:00,26,1439,1439.5,1438.25,1438.25,164
20130501|2013-03-26 06:30,26,1438.5,1438.75,1437.5,1437.75,100
20130501|2013-03-26 07:00,26,1438,1439.25,1437.5,1438.5,319
20130501|2013-03-26 07:30,26,1438.25,1438.25,1435.75,1437.25,462
20130501|2013-03-26 08:00,26,1437.5,1440.25,1436.5,1439.5,605
20130501|2013-03-26 08:30,26,1439.5,1442,1438.5,1439.5,1013
20130501|2013-03-26 09:00,26,1439.5,1441.25,1438.75,1438.75,1081
20130501|2013-03-26 09:30,26,1438.75,1444,1438.5,1443.25,6646
20130501|2013-03-26 10:00,26,1443.25,1443.5,1440.75,1443,2119
20130501|2013-03-26 10:30,26,1443,1447.5,1442.25,1446.75,6183
20130501|2013-03-26 11:00,26,1446.75,1449.5,1446,1446.25,5780
20130501|2013-03-26 11:30,26,1446.5,1447.75,1446,1446.5,2411
20130501|2013-03-26 12:00,26,1446.5,1448,1445,1447,2837
20130501|2013-03-26 12:30,26,1447.25,1447.75,1445.75,1447,1590
20130501|2013-03-26 13:00,26,1447,1448,1445.75,1448,1628
20130501|2013-03-26 13:30,26,1447.75,1449.5,1446.25,1447,5162
20130501|2013-03-26 17:00,27,1447.75,1448.75,1446.25,1446.75,493
20130501|2013-03-26 17:30,27,1446.75,1447.25,1446,1446.25,67
20130501|2013-03-26 18:00,27,1446.25,1446.25,1445.5,1445.5,83
20130501|2013-03-26 18:30,27,1446,1446.75,1445.5,1446.5,70
20130501|2013-03-26 19:00,27,1446.5,1446.75,1446.5,1446.75,58
20130501|2013-03-26 19:30,27,1446.75,1447.75,1446.75,1447,136
20130501|2013-03-26 20:00,27,1446.75,1448.5,1445.25,1446,370
20130501|2013-03-26 20:30,27,1446,1446.25,1445,1445.25,101
20130501|2013-03-26 21:00,27,1445.25,1445.75,1444.5,1444.75,172
20130501|2013-03-26 21:30,27,1445,1445,1443.5,1444.75,251
20130501|2013-03-26 22:00,27,1445,1447,1445,1445.25,95
20130501|2013-03-26 22:30,27,1445.5,1445.5,1444.75,1445.25,47
20130501|2013-03-26 23:00,27,1445.5,1445.75,1445,1445.25,86
20130501|2013-03-26 23:30,27,1445.25,1445.25,1444.75,1445,12
20130501|2013-03-27 00:00,27,1444.75,1446,1444.5,1445.5,29
20130501|2013-03-27 00:30,27,1445.75,1445.75,1445,1445.25,33
20130501|2013-03-27 01:00,27,1445,1445.5,1444.5,1445.5,86
20130501|2013-03-27 01:30,27,1445.5,1448.25,1445.5,1447.5,305
20130501|2013-03-27 02:00,27,1447.75,1450,1447.5,1448.75,584
20130501|2013-03-27 02:30,27,1448.5,1448.75,1448,1448.5,165
20130501|2013-03-27 03:00,27,1448.75,1448.75,1446.75,1447,271
20130501|2013-03-27 03:30,27,1446.75,1447.5,1446.25,1446.75,130
20130501|2013-03-27 04:00,27,1447,1447.25,1446.75,1447.25,71
20130501|2013-03-27 04:30,27,1447,1448,1447,1447.75,149
20130501|2013-03-27 05:00,27,1447.75,1448.25,1447.5,1448.25,210
20130501|2013-03-27 05:30,27,1448.5,1450,1448,1449.25,306
20130501|2013-03-27 06:00,27,1449,1452.5,1449,1452.25,772
20130501|2013-03-27 06:30,27,1452.5,1453.5,1450.75,1450.75,572
20130501|2013-03-27 07:00,27,1451,1451,1449.25,1450.5,640
20130501|2013-03-27 07:30,27,1450.75,1451,1449.25,1450.25,369
20130501|2013-03-27 08:00,27,1450.5,1451.5,1449.75,1450,454
20130501|2013-03-27 08:30,27,1450,1451,1445.25,1445.75,1976
20130501|2013-03-27 09:00,27,1446,1447.5,1445.5,1446,798
20130501|2013-03-27 09:30,27,1446,1450.5,1445,1448.75,5019
20130501|2013-03-27 10:00,27,1448.75,1449,1447,1447.25,1311
20130501|2013-03-27 10:30,27,1447,1448,1446,1447.75,1895
20130501|2013-03-27 11:00,27,1447.75,1449.75,1447.25,1449.5,1768
20130501|2013-03-27 11:30,27,1449.5,1456.75,1449.5,1455.75,5598
20130501|2013-03-27 12:00,27,1456,1456.25,1454.75,1455.75,2486
20130501|2013-03-27 12:30,27,1456,1457.75,1454.75,1456.5,2794
20130501|2013-03-27 13:00,27,1456.75,1457.25,1454,1454,2120
20130501|2013-03-27 13:30,27,1454,1455,1451.25,1452.75,6188
20130501|2013-03-27 17:00,28,1455.5,1455.5,1453,1453.5,492
20130501|2013-03-27 17:30,28,1453.25,1453.75,1452.5,1452.75,36
20130501|2013-03-27 18:00,28,1452.75,1454,1452.75,1453.5,60
20130501|2013-03-27 18:30,28,1453.75,1453.75,1453,1453.25,19
20130501|2013-03-27 19:00,28,1453.75,1455,1453.5,1454.5,86
20130501|2013-03-27 19:30,28,1454.75,1455.25,1454,1455,184
20130501|2013-03-27 20:00,28,1455.25,1455.25,1451.75,1453,434
20130501|2013-03-27 20:30,28,1453,1453,1451.5,1451.75,104
20130501|2013-03-27 22:00,28,1449.5,1449.5,1447.75,1448,319
20130501|2013-03-27 22:30,28,1448,1448.75,1447.25,1448.75,320
20130501|2013-03-27 23:00,28,1448.5,1450,1448.5,1449.5,146
20130501|2013-03-27 23:30,28,1448.75,1448.75,1447.75,1448.25,95
20130501|2013-03-28 00:00,28,1448.25,1449.25,1448.25,1449,53
20130501|2013-03-28 00:30,28,1448.75,1448.75,1447.75,1448.5,136
20130501|2013-03-28 01:00,28,1448.5,1449,1447.25,1448,221
20130501|2013-03-28 01:30,28,1447.75,1450.75,1447.5,1449.5,361
20130501|2013-03-28 02:00,28,1449.75,1449.75,1448.25,1448.25,83
20130501|2013-03-28 02:30,28,1449,1451.5,1449,1451,90
20130501|2013-03-28 03:00,28,1451,1452.75,1451,1452.75,233
20130501|2013-03-28 03:30,28,1452.25,1452.75,1449.75,1450.75,179
20130501|2013-03-28 04:00,28,1450.75,1451,1450,1451,80
20130501|2013-03-28 04:30,28,1451,1451.75,1450,1451.75,105
20130501|2013-03-28 05:00,28,1451.75,1452.25,1450.5,1451.75,225
20130501|2013-03-28 05:30,28,1451.75,1452.75,1451.75,1452.5,98
20130501|2013-03-28 06:00,28,1452.25,1453.75,1452,1453.75,168
20130501|2013-03-28 06:30,28,1453.75,1454.25,1452,1452.75,257
20130501|2013-03-28 07:00,28,1452.25,1454,1451.75,1452.25,531
20130501|2013-03-28 07:30,28,1452.25,1453.75,1450.75,1451.75,646
20130501|2013-03-28 08:00,28,1451.5,1453,1451.5,1452.25,357
20130501|2013-03-28 08:30,28,1452.25,1452.25,1450,1450.75,945
20130501|2013-03-28 09:00,28,1450.75,1453.75,1450.5,1451.75,968
20130501|2013-03-28 09:30,28,1451.75,1459.75,1450.25,1456.75,7509
20130501|2013-03-28 10:00,28,1457,1457.25,1451.25,1454.25,3538
20130501|2013-03-28 10:30,28,1454.25,1459.25,1454,1458.25,2914
20130501|2013-03-28 11:00,28,1458.25,1458.25,1397,1399.25,53458
20130501|2013-03-28 11:30,28,1399,1409.75,1398.5,1408.25,14353
20130501|2013-03-28 12:00,28,1408,1411.5,1406,1409.5,4655
20130501|2013-03-28 12:30,28,1409.5,1409.75,1401,1402.5,6196
20130501|2013-03-28 13:00,28,1402.5,1409.5,1401,1405,6227
20130501|2013-03-28 13:30,28,1404.75,1407.25,1400.5,1404.75,11220
20130501|2013-03-31 17:00,1,1401.5,1406.25,1400,1400.25,2033
20130501|2013-03-31 17:30,1,1400.25,1405.75,1400,1404.5,887
20130501|2013-03-31 18:00,1,1404.75,1406.25,1404.5,1406.25,459
20130501|2013-03-31 18:30,1,1406,1408.25,1406,1407,651
20130501|2013-03-31 19:00,1,1407,1407.5,1404.25,1404.5,650
20130501|2013-03-31 19:30,1,1404.5,1404.75,1400.25,1401,897
20130501|2013-03-31 20:00,1,1401.25,1405.25,1399.5,1403.75,2138
20130501|2013-03-31 20:30,1,1403.75,1404.5,1401.25,1402.5,656
20130501|2013-03-31 21:00,1,1402,1402.25,1400.25,1400.5,272
20130501|2013-03-31 21:30,1,1400.75,1401,1398.25,1398.25,772
20130501|2013-03-31 22:00,1,1398.75,1399.5,1398,1398.5,436
20130501|2013-03-31 22:30,1,1398.75,1402.5,1398.75,1401.25,451
20130501|2013-03-31 23:00,1,1401.25,1401.25,1400,1400.75,140
20130501|2013-03-31 23:30,1,1400.75,1401,1400.5,1400.5,48
20130501|2013-04-01 00:00,1,1400.5,1401.25,1399.75,1401,106
20130501|2013-04-01 00:30,1,1400.75,1401.75,1400,1401.25,242
20130501|2013-04-01 01:00,1,1400.5,1401,1397.5,1400.25,371
20130501|2013-04-01 01:30,1,1400.5,1400.5,1395.25,1395.25,935
20130501|2013-04-01 02:00,1,1395.5,1396,1394,1394.75,769
20130501|2013-04-01 02:30,1,1394.25,1394.75,1393.25,1394.75,298
20130501|2013-04-01 03:00,1,1394.75,1395.75,1393.5,1394.25,319
20130501|2013-04-01 03:30,1,1394,1396,1393.25,1395.25,767
20130501|2013-04-01 04:00,1,1394.75,1394.75,1392.5,1394,481
20130501|2013-04-01 04:30,1,1394,1394.5,1391.25,1391.5,1106
20130501|2013-04-01 05:00,1,1391.5,1391.75,1387.5,1388,1546
20130501|2013-04-01 05:30,1,1388,1388,1386.25,1386.75,710
20130501|2013-04-01 06:00,1,1387,1388.5,1386.75,1387.5,361
20130501|2013-04-01 06:30,1,1387.75,1388.5,1386.5,1388,1052
20130501|2013-04-01 07:00,1,1388.25,1391.25,1387,1390.5,711
20130501|2013-04-01 07:30,1,1390.75,1393.75,1390.25,1392,1251
20130501|2013-04-01 08:00,1,1391.75,1396.5,1391.5,1395.75,1753
20130501|2013-04-01 08:30,1,1396,1397,1392.5,1393,1370
20130501|2013-04-01 09:00,1,1393,1393.5,1386.75,1386.75,2293
20130501|2013-04-01 09:30,1,1386.75,1395.75,1386.5,1390.75,10165
20130501|2013-04-01 10:00,1,1390.75,1394,1389.75,1392.5,3938
20130501|2013-04-01 10:30,1,1392.25,1395.25,1390.5,1395,4876
20130501|2013-04-01 11:00,1,1395.25,1396.75,1393.5,1394.75,3322
20130501|2013-04-01 11:30,1,1394.75,1395.25,1389.25,1390.25,2800
20130501|2013-04-01 12:00,1,1390,1391.75,1388.5,1389,3093
20130501|2013-04-01 12:30,1,1389.5,1391.75,1388.5,1390.25,2504
20130501|2013-04-01 13:00,1,1390.5,1394,1390.5,1391,3786
20130501|2013-04-01 13:30,1,1390.75,1392.5,1388.5,1392.5,7030
20130501|2013-04-01 17:00,2,1393.5,1395.75,1393,1395.75,451
20130501|2013-04-01 17:30,2,1395.75,1396,1393.5,1395.75,213
20130501|2013-04-01 18:00,2,1395.75,1396.5,1393.75,1393.75,197
20130501|2013-04-01 18:30,2,1393.75,1394,1392.5,1393.75,59
20130501|2013-04-01 19:00,2,1393.75,1397.5,1393.75,1396,343
20130501|2013-04-01 19:30,2,1396.5,1397.5,1394.25,1396,348
20130501|2013-04-01 20:00,2,1395.5,1398.75,1395,1397.25,902
20130501|2013-04-01 20:30,2,1397.5,1398.5,1396.75,1398,350
20130501|2013-04-01 21:00,2,1397.75,1398,1396.25,1396.5,154
20130501|2013-04-01 21:30,2,1396.75,1398,1396.25,1396.75,277
20130501|2013-04-01 22:00,2,1396.75,1399,1396.5,1398.75,628
20130501|2013-04-01 22:30,2,1398.75,1399.5,1397.25,1397.25,242
20130501|2013-04-01 23:00,2,1397.25,1398.5,1396.75,1397,181
20130501|2013-04-01 23:30,2,1397.25,1398.25,1396.25,1396.25,88
20130501|2013-04-02 00:00,2,1396.5,1396.5,1395.5,1395.5,73
20130501|2013-04-02 00:30,2,1395.75,1399.75,1395.25,1398.75,647
20130501|2013-04-02 01:00,2,1399,1399,1392,1394,947
20130501|2013-04-02 01:30,2,1394.25,1397.5,1390.75,1397.25,771
20130501|2013-04-02 02:00,2,1397.25,1397.5,1395.75,1396.5,331
20130501|2013-04-02 02:30,2,1396.5,1398.75,1396.5,1398,374
20130501|2013-04-02 03:00,2,1398,1398,1394.75,1395,160
20130501|2013-04-02 03:30,2,1395,1395.5,1392.75,1393.5,272
20130501|2013-04-02 04:00,2,1394,1398.5,1394,1398.25,344
20130501|2013-04-02 04:30,2,1398.5,1402,1397.75,1401,1053
20130501|2013-04-02 05:00,2,1401.25,1403,1400,1401.5,1209
20130501|2013-04-02 05:30,2,1401.5,1402.25,1401,1401,389
20130501|2013-04-02 06:00,2,1401.25,1402.5,1401,1401.5,382
20130501|2013-04-02 06:30,2,1401.5,1402.25,1401,1401,525
20130501|2013-04-02 07:00,2,1401.25,1402,1401,1401.5,692
20130501|2013-04-02 07:30,2,1401.25,1402.5,1401,1402.25,936
20130501|2013-04-02 08:00,2,1401.75,1402.25,1401,1401.5,826
20130501|2013-04-02 08:30,2,1401.5,1404.75,1401.5,1404.75,1517
20130501|2013-04-02 09:00,2,1404.75,1405.75,1397.5,1397.5,4905
20130501|2013-04-02 09:30,2,1397.75,1398.75,1391.25,1391.5,12130
20130501|2013-04-02 10:00,2,1391.5,1395.5,1391,1393.75,4105
20130501|2013-04-02 10:30,2,1393.75,1394.5,1390,1390.25,3938
20130501|2013-04-02 11:00,2,1390.25,1393,1387,1387.75,6307
20130501|2013-04-02 11:30,2,1387.75,1389.75,1387,1388.75,2095
20130501|2013-04-02 12:00,2,1388.75,1390.25,1388.5,1388.75,2317
20130501|2013-04-02 12:30,2,1388.5,1389.25,1386,1388.5,4012
20130501|2013-04-02 13:00,2,1388.5,1397.75,1388.5,1397.25,6135
20130501|2013-04-02 13:30,2,1397.5,1399.25,1391.75,1394,5386
20130501|2013-04-02 17:00,3,1395.25,1397.25,1395,1396.25,443
20130501|2013-04-02 17:30,3,1396.5,1396.5,1394.75,1395,99
20130501|2013-04-02 18:00,3,1394.75,1394.75,1393.5,1393.5,62
20130501|2013-04-02 18:30,3,1393.25,1394,1391.25,1392.5,201
20130501|2013-04-02 19:00,3,1392.5,1393.75,1391.5,1391.5,93
20130501|2013-04-02 19:30,3,1391.25,1391.25,1385.5,1386.25,1516
20130501|2013-04-02 20:00,3,1386,1388.25,1383.5,1386.75,2355
20130501|2013-04-02 20:30,3,1387,1387.75,1385.25,1387.25,564
20130501|2013-04-02 21:00,3,1387.25,1387.75,1386,1386.75,255
20130501|2013-04-02 21:30,3,1386.5,1389.25,1384.75,1387.25,381
20130501|2013-04-02 22:00,3,1387.25,1387.75,1382,1382.5,928
20130501|2013-04-02 22:30,3,1382.25,1384,1382,1383.25,424
20130501|2013-04-02 23:00,3,1383.5,1383.5,1382.5,1383,71
20130501|2013-04-02 23:30,3,1383.25,1383.5,1383,1383,311
20130501|2013-04-03 00:00,3,1383.5,1383.75,1383,1383,158
20130501|2013-04-03 00:30,3,1383,1387.25,1382.5,1386,440
20130501|2013-04-03 01:00,3,1386,1388,1384,1384.25,1335
20130501|2013-04-03 01:30,3,1384.5,1386.75,1383.5,1385.75,534
20130501|2013-04-03 02:00,3,1385.75,1388.25,1385.75,1387.75,514
20130501|2013-04-03 02:30,3,1387.5,1388.75,1387,1388,206
20130501|2013-04-03 03:00,3,1388.25,1389,1387.5,1388.75,278
20130501|2013-04-03 03:30,3,1388.25,1389.25,1387.75,1388.25,200
20130501|2013-04-03 04:00,3,1388.25,1392.75,1388.25,1391,858
20130501|2013-04-03 04:30,3,1391.25,1392.5,1390.5,1390.75,363
20130501|2013-04-03 05:00,3,1390.75,1391.75,1390.25,1390.75,130
20130501|2013-04-03 05:30,3,1390.75,1391,1388.75,1389,346
20130501|2013-04-03 06:00,3,1389,1389.25,1388,1389,362
20130501|2013-04-03 06:30,3,1389,1390,1388.25,1388.25,348
20130501|2013-04-03 07:00,3,1388.5,1389.5,1385.5,1385.5,1018
20130501|2013-04-03 07:30,3,1385.25,1388.75,1385.25,1388.25,865
20130501|2013-04-03 08:00,3,1388.5,1389.25,1387.75,1388.25,768
20130501|2013-04-03 08:30,3,1388.5,1391.5,1388.25,1390.25,1464
20130501|2013-04-03 09:00,3,1390,1391,1388.5,1390,1712
20130501|2013-04-03 09:30,3,1390,1390.25,1383,1384.5,10207
20130501|2013-04-03 10:00,3,1384.25,1385.5,1383,1383.75,3268
20130501|2013-04-03 10:30,3,1383.5,1385,1380,1385,7669
20130501|2013-04-03 11:00,3,1384.75,1384.75,1377.25,1378.25,5497
20130501|2013-04-03 11:30,3,1378.25,1378.5,1375.5,1378.5,4613
20130501|2013-04-03 12:00,3,1378.5,1380.75,1377,1378.5,3868
20130501|2013-04-03 12:30,3,1378.5,1379.75,1377.25,1379,2263
20130501|2013-04-03 13:00,3,1379.25,1383.5,1378.75,1380,3486
20130501|2013-04-03 13:30,3,1379.75,1381.75,1377.5,1381.75,5022
20130501|2013-04-03 17:00,4,1381.5,1383.5,1381.5,1383,538
20130501|2013-04-03 17:30,4,1382.75,1383.75,1382.5,1383.5,143
20130501|2013-04-03 18:00,4,1383.5,1383.75,1382.25,1382.5,101
20130501|2013-04-03 18:30,4,1382.5,1382.5,1381.5,1381.75,75
20130501|2013-04-03 19:00,4,1381.75,1382.75,1381.25,1381.75,273
20130501|2013-04-03 19:30,4,1381.75,1382.5,1381.25,1381.25,72
20130501|2013-04-03 20:00,4,1381.25,1382,1377.75,1378.5,435
20130501|2013-04-03 20:30,4,1378.75,1379.25,1378.25,1379.25,109
20130501|2013-04-03 21:00,4,1379,1379.25,1376.25,1376.5,319
20130501|2013-04-03 21:30,4,1377,1377.75,1376.5,1377,128
20130501|2013-04-03 22:00,4,1376.75,1378.75,1376.75,1378.25,84
20130501|2013-04-03 22:30,4,1378.25,1378.25,1377.5,1378.25,38
20130501|2013-04-03 23:00,4,1377.75,1378.25,1377.75,1378.25,39
20130501|2013-04-03 23:30,4,1378.25,1378.25,1377.5,1378,60
20130501|2013-04-04 00:00,4,1378,1379.75,1377.75,1379.5,62
20130501|2013-04-04 00:30,4,1379.5,1379.75,1378.5,1378.5,37
20130501|2013-04-04 01:00,4,1378.25,1379.75,1377.75,1379,139
20130501|2013-04-04 01:30,4,1379.25,1379.25,1376,1376,311
20130501|2013-04-04 02:00,4,1376.25,1377,1376,1376.75,155
20130501|2013-04-04 02:30,4,1377,1378.75,1376.75,1376.75,131
20130501|2013-04-04 03:00,4,1376.5,1376.5,1375.25,1376,233
20130501|2013-04-04 03:30,4,1376,1377,1375.5,1376.25,95
20130501|2013-04-04 04:00,4,1376.25,1376.75,1375.5,1376.75,108
20130501|2013-04-04 04:30,4,1376.25,1378,1376,1378,174
20130501|2013-04-04 05:00,4,1378.25,1380.25,1378,1378,278
20130501|2013-04-04 05:30,4,1378.5,1379.75,1378.25,1379.5,203
20130501|2013-04-04 06:00,4,1379.5,1380,1376.5,1377.5,310
20130501|2013-04-04 06:30,4,1377.5,1379,1377.25,1378.5,387
20130501|2013-04-04 07:00,4,1378.5,1379,1375.75,1375.75,560
20130501|2013-04-04 07:30,4,1375.75,1378,1373,1373,2302
20130501|2013-04-04 08:00,4,1373,1373.5,1371,1373.25,2031
20130501|2013-04-04 08:30,4,1373.5,1374,1372.75,1373.5,783
20130501|2013-04-04 09:00,4,1373.5,1374.25,1372.75,1373,1300
20130501|2013-04-04 09:30,4,1373,1374.5,1367.75,1368.5,9794
20130501|2013-04-04 10:00,4,1368.5,1371.5,1367,1371.5,6280
20130501|2013-04-04 10:30,4,1371.25,1373,1368.25,1372,3093
20130501|2013-04-04 11:00,4,1372,1372,1365.25,1367.25,4088
20130501|2013-04-04 11:30,4,1367,1367.25,1363.75,1365.75,4335
20130501|2013-04-04 12:00,4,1365.75,1365.75,1362.25,1363.5,4017
20130501|2013-04-04 12:30,4,1363.5,1364.75,1361,1364.75,4078
20130501|2013-04-04 13:00,4,1364.75,1370.5,1363,1367.5,5182
20130501|2013-04-04 13:30,4,1367.5,1373,1367.25,1372.5,8591
20130501|2013-04-04 17:00,5,1372,1373.5,1369,1369,584
20130501|2013-04-04 17:30,5,1369,1369.5,1368.25,1369.25,153
20130501|2013-04-04 18:00,5,1369.25,1369.25,1368.25,1368.75,84
20130501|2013-04-04 18:30,5,1368.5,1368.5,1368,1368,80
20130501|2013-04-04 19:00,5,1368,1368.5,1367.75,1368,116
20130501|2013-04-04 19:30,5,1368,1369.25,1367,1367.75,291
20130501|2013-04-04 20:00,5,1367,1368,1365.25,1365.5,341
20130501|2013-04-04 20:30,5,1365.25,1365.75,1363.25,1364.5,818
20130501|2013-04-04 21:00,5,1364,1364.25,1361.5,1363.25,1078
20130501|2013-04-04 21:30,5,1363.25,1363.75,1362,1362.5,205
20130501|2013-04-04 22:00,5,1362.5,1364.75,1362.25,1363.75,418
20130501|2013-04-04 22:30,5,1364,1366.25,1363.75,1366,207
20130501|2013-04-04 23:00,5,1366,1366.5,1363.75,1364.75,263
20130501|2013-04-04 23:30,5,1364,1364.5,1364,1364,100
20130501|2013-04-05 00:00,5,1364,1364.25,1363.25,1363.75,122
20130501|2013-04-05 00:30,5,1363.5,1364,1363,1363.5,138
20130501|2013-04-05 01:00,5,1363.5,1365,1362.25,1364.75,1092
20130501|2013-04-05 01:30,5,1364.25,1365.5,1363,1365.5,531
20130501|2013-04-05 02:00,5,1365.5,1366,1365.5,1365.5,86
20130501|2013-04-05 02:30,5,1365.5,1365.75,1365,1365.75,94
20130501|2013-04-05 03:00,5,1365.5,1365.75,1364.5,1364.5,111
20130501|2013-04-05 03:30,5,1364.75,1365.25,1363.75,1365,123
20130501|2013-04-05 04:00,5,1364.75,1365,1363.25,1364,70
20130501|2013-04-05 04:30,5,1363.5,1363.5,1359.5,1361.25,1529
20130501|2013-04-05 05:00,5,1361.25,1362,1360.75,1361,350
20130501|2013-04-05 05:30,5,1361,1363.75,1360.5,1362,311
20130501|2013-04-05 06:00,5,1362,1362.75,1359.5,1359.75,390
20130501|2013-04-05 06:30,5,1360,1360.75,1359,1359,697
20130501|2013-04-05 07:00,5,1359.5,1359.5,1358.25,1359.5,730
20130501|2013-04-05 07:30,5,1359,1359.75,1357.25,1359.5,1192
20130501|2013-04-05 08:00,5,1359.5,1361,1358.5,1360.75,1290
20130501|2013-04-05 08:30,5,1360.5,1363.5,1359.75,1362.5,956
20130501|2013-04-05 09:00,5,1362.75,1365,1362,1362.5,1495
20130501|2013-04-05 09:30,5,1362.5,1364.25,1358.25,1360.5,7357
20130501|2013-04-05 10:00,5,1360.75,1362,1359.5,1361.25,3873
20130501|2013-04-05 10:30,5,1361,1361.5,1359.5,1360.5,2347
20130501|2013-04-05 11:00,5,1360.25,1361,1356,1357.25,4728
20130501|2013-04-05 11:30,5,1357.25,1358.5,1356.5,1357.5,2785
20130501|2013-04-05 12:00,5,1357.5,1358,1355.5,1356.5,4150
20130501|2013-04-05 12:30,5,1356.75,1361,1356.75,1357.75,3001
20130501|2013-04-05 13:00,5,1358,1358.5,1355.75,1356,1856
20130501|2013-04-05 13:30,5,1355.75,1363,1354.5,1362,8712
20130501|2013-04-07 19:00,8,1360.25,1361.5,1356.25,1359.75,2241
20130501|2013-04-07 19:30,8,1359.5,1361.25,1359.25,1359.5,450
20130501|2013-04-07 20:00,8,1359.75,1373,1358.25,1372.5,4473
20130501|2013-04-07 20:30,8,1372.75,1378.5,1372.5,1375.5,3297
20130501|2013-04-07 21:00,8,1375.25,1376.5,1375,1375.5,407
20130501|2013-04-07 21:30,8,1375.25,1377,1372.75,1376.25,538
20130501|2013-04-07 22:00,8,1376.5,1377.25,1375,1375.5,424
20130501|2013-04-07 22:30,8,1376,1376.25,1372.25,1375.75,793
20130501|2013-04-07 23:00,8,1375.75,1376.5,1375.25,1376.25,160
20130501|2013-04-07 23:30,8,1375.5,1376.75,1375.25,1375.75,217
20130501|2013-04-08 00:00,8,1376,1376.75,1375.5,1375.5,197
20130501|2013-04-08 00:30,8,1375.5,1377,1375.5,1375.75,354
20130501|2013-04-08 01:00,8,1375.5,1376.5,1375.25,1376.25,518
20130501|2013-04-08 01:30,8,1376.25,1376.5,1371.5,1375.5,1057
20130501|2013-04-08 02:00,8,1375.5,1375.75,1374,1374,166
20130501|2013-04-08 02:30,8,1373.75,1375.75,1373.75,1374.25,233
20130501|2013-04-08 03:00,8,1373.75,1374,1371.75,1372.25,135
20130501|2013-04-08 03:30,8,1372.25,1374,1372,1374,231
20130501|2013-04-08 04:00,8,1373.75,1376,1373.75,1375.25,185
20130501|2013-04-08 04:30,8,1374.75,1375.25,1373.75,1375,194
20130501|2013-04-08 05:00,8,1375,1378.5,1375,1377.25,882
20130501|2013-04-08 05:30,8,1377,1378.75,1376.5,1378,467
20130501|2013-04-08 06:00,8,1377.75,1378.75,1377.75,1378.25,344
20130501|2013-04-08 06:30,8,1378,1379.5,1377,1377,801
20130501|2013-04-08 07:00,8,1377,1377.25,1374.25,1374.5,701
20130501|2013-04-08 07:30,8,1374.5,1374.5,1372.5,1373,584
20130501|2013-04-08 08:30,8,1372.5,1373.75,1370,1371,4702
20130501|2013-04-08 09:00,8,1371.25,1377.75,1371,1373,4407
20130501|2013-04-08 09:30,8,1373.25,1377.75,1373.25,1376.75,5529
20130501|2013-04-08 10:00,8,1376.5,1377.25,1374.25,1374.75,3014
20130501|2013-04-08 10:30,8,1374.5,1375.75,1371,1372.5,3696
20130501|2013-04-08 11:00,8,1372.25,1374.25,1371.25,1372.5,2621
20130501|2013-04-08 11:30,8,1372.5,1374.25,1371.25,1373.25,2257
20130501|2013-04-08 12:00,8,1373.25,1376.25,1372.75,1374.75,4814
20130501|2013-04-08 12:30,8,1374.5,1376.75,1374,1376.25,3809
20130501|2013-04-08 13:00,8,1376.25,1380,1376.25,1377.25,6329
20130501|2013-04-08 19:00,9,1378.75,1380,1378.25,1378.25,452
20130501|2013-04-08 19:30,9,1378.5,1378.5,1376.75,1377.25,267
20130501|2013-04-08 20:00,9,1377.75,1383,1377.75,1382.75,1492
20130501|2013-04-08 20:30,9,1382.75,1385,1382,1384.75,701
20130501|2013-04-08 21:00,9,1384.75,1384.75,1383.75,1384.5,205
20130501|2013-04-08 21:30,9,1384.5,1386,1383.25,1383.25,449
20130501|2013-04-08 22:00,9,1383.25,1384.25,1380.25,1380.5,676
20130501|2013-04-08 22:30,9,1380.5,1381.5,1380,1381.25,237
20130501|2013-04-08 23:00,9,1381.25,1383,1381.25,1381.75,114
20130501|2013-04-08 23:30,9,1381.75,1382.25,1381.75,1382.25,12
20130501|2013-04-09 00:00,9,1382,1383.75,1381.75,1383,99
20130501|2013-04-09 00:30,9,1383,1384.75,1381.5,1382.25,232
20130501|2013-04-09 01:00,9,1382.25,1383.75,1380.75,1381,202
20130501|2013-04-09 01:30,9,1381.5,1381.5,1378.25,1380.5,370
20130501|2013-04-09 02:00,9,1380.5,1381.5,1380,1380,76
20130501|2013-04-09 02:30,9,1380.75,1380.75,1376,1376.25,342
20130501|2013-04-09 03:00,9,1376.25,1377,1375.5,1377,440
20130501|2013-04-09 03:30,9,1377,1379.75,1377,1378.75,347
20130501|2013-04-09 04:00,9,1378.5,1380.75,1377.25,1379,259
20130501|2013-04-09 04:30,9,1378.5,1379.25,1378,1379.25,66
20130501|2013-04-09 05:00,9,1379.25,1380,1379,1379,178
20130501|2013-04-09 05:30,9,1378.75,1380.75,1378.5,1378.75,612
20130501|2013-04-09 06:00,9,1378.75,1378.75,1376,1376.25,327
20130501|2013-04-09 06:30,9,1376,1378,1375.75,1376.5,223
20130501|2013-04-09 07:00,9,1376.5,1377.5,1375.75,1376.5,455
20130501|2013-04-09 07:30,9,1376.5,1377.5,1376.25,1376.5,240
20130501|2013-04-09 08:30,9,1376,1384,1375.5,1381.75,7679
20130501|2013-04-09 09:00,9,1381.75,1385.25,1380.25,1384,2959
20130501|2013-04-09 09:30,9,1384,1389.75,1383.5,1387.25,6422
20130501|2013-04-09 10:00,9,1387.25,1387.5,1381,1382,4253
20130501|2013-04-09 10:30,9,1382,1385.5,1380.5,1384.25,5084
20130501|2013-04-09 11:00,9,1384.25,1389.75,1384,1389.25,4810
20130501|2013-04-09 11:30,9,1389.25,1394.5,1389,1392.5,8699
20130501|2013-04-09 12:00,9,1392.75,1397,1392,1393,5409
20130501|2013-04-09 12:30,9,1393.25,1395.75,1391,1394.25,2910
20130501|2013-04-09 13:00,9,1394.5,1397,1394,1396,5345
20130501|2013-04-09 19:00,10,1394.5,1395,1392.25,1392.25,936
20130501|2013-04-09 19:30,10,1392.5,1393.25,1391.75,1392,365
20130501|2013-04-09 20:00,10,1391.75,1394,1390.5,1392.5,873
20130501|2013-04-09 20:30,10,1393,1393,1391,1391.25,145
20130501|2013-04-09 21:00,10,1391.25,1392.5,1390,1391.25,353
20130501|2013-04-09 21:30,10,1391.5,1392.5,1390.5,1391.25,318
20130501|2013-04-09 22:00,10,1391.25,1391.75,1390,1390.5,368
20130501|2013-04-09 22:30,10,1390.75,1391.75,1390.75,1391.25,79
20130501|2013-04-09 23:00,10,1391.5,1392.5,1390.75,1392,80
20130501|2013-04-09 23:30,10,1392,1392.5,1390.5,1391.25,154
20130501|2013-04-10 00:00,10,1391.25,1393,1390.75,1392.75,188
20130501|2013-04-10 00:30,10,1392.5,1394.25,1391,1393,341
20130501|2013-04-10 01:00,10,1393.5,1393.75,1393,1393.75,94
20130501|2013-04-10 01:30,10,1393.25,1394.75,1392.75,1393.25,227
20130501|2013-04-10 02:00,10,1393.5,1394.25,1391.5,1392,256
20130501|2013-04-10 02:30,10,1391.5,1393.25,1391.5,1392,116
20130501|2013-04-10 03:00,10,1391.75,1394,1391.5,1393.25,165
20130501|2013-04-10 03:30,10,1393,1393.25,1391.75,1393.25,156
20130501|2013-04-10 04:00,10,1393,1394,1392.5,1393.5,214
20130501|2013-04-10 04:30,10,1393.5,1394,1392.5,1393.25,343
20130501|2013-04-10 05:00,10,1392.75,1393.75,1392.5,1393.5,56
20130501|2013-04-10 05:30,10,1393.5,1393.75,1393,1393.5,139
20130501|2013-04-10 06:00,10,1393.25,1395.75,1393.25,1394.75,445
20130501|2013-04-10 06:30,10,1394.5,1395,1393.5,1394.75,375
20130501|2013-04-10 07:00,10,1394.75,1395,1393,1394,479
20130501|2013-04-10 07:30,10,1394.25,1395,1393.5,1394.75,151
20130501|2013-04-10 08:30,10,1394.75,1398,1389.25,1393.5,5845
20130501|2013-04-10 09:00,10,1393.75,1396.75,1392,1396.5,3140
20130501|2013-04-10 09:30,10,1396.5,1396.75,1391.5,1395.75,5082
20130501|2013-04-10 10:00,10,1395.5,1397,1394.75,1394.75,2565
20130501|2013-04-10 10:30,10,1394.75,1397.75,1391.5,1392.75,2556
20130501|2013-04-10 11:00,10,1393.5,1409.75,1385.5,1391.25,26635
20130501|2013-04-10 11:30,10,1391,1395.5,1390.5,1391,3979
20130501|2013-04-10 12:00,10,1391.5,1392.5,1390.25,1392.5,983
20130501|2013-04-10 12:30,10,1392.5,1395.5,1391.25,1394.75,2063
20130501|2013-04-10 13:00,10,1394.75,1395.5,1391.5,1392.75,3055
20130501|2013-04-10 19:00,11,1392.75,1393,1390,1390.25,443
20130501|2013-04-10 19:30,11,1390.75,1392.25,1390.5,1391.25,368
20130501|2013-04-10 20:00,11,1391.5,1393,1389.25,1391.25,774
20130501|2013-04-10 20:30,11,1390.75,1391.75,1390,1390.5,371
20130501|2013-04-10 21:00,11,1390.25,1390.25,1386.75,1387.5,745
20130501|2013-04-10 21:30,11,1387.25,1387.5,1383,1384,1224
20130501|2013-04-10 22:00,11,1384,1384.75,1383.5,1384.25,196
20130501|2013-04-10 22:30,11,1384.5,1384.75,1383.75,1384.75,101
20130501|2013-04-10 23:00,11,1385,1385,1384.25,1385,196
20130501|2013-04-10 23:30,11,1385,1385,1384.5,1384.75,81
20130501|2013-04-11 00:00,11,1385,1385,1384,1384.5,346
20130501|2013-04-11 00:30,11,1384.5,1384.5,1382.5,1383,390
20130501|2013-04-11 01:00,11,1383,1385.25,1382.75,1383.75,478
20130501|2013-04-11 01:30,11,1383.75,1387.5,1383.5,1385.75,658
20130501|2013-04-11 02:00,11,1386,1386,1384.5,1386,79
20130501|2013-04-11 02:30,11,1386.25,1387.5,1386,1387,98
20130501|2013-04-11 03:00,11,1387.25,1387.5,1386.75,1386.75,129
20130501|2013-04-11 03:30,11,1387,1388,1386,1387.5,137
20130501|2013-04-11 04:00,11,1387,1388,1386.5,1387,296
20130501|2013-04-11 04:30,11,1387.25,1388,1387,1387.5,164
20130501|2013-04-11 05:00,11,1387.5,1388,1386.75,1388,165
20130501|2013-04-11 05:30,11,1388,1388,1387.25,1387.75,215
20130501|2013-04-11 06:00,11,1387.75,1388.75,1387.5,1388.75,239
20130501|2013-04-11 06:30,11,1388.75,1389,1387.25,1388.75,337
20130501|2013-04-11 07:00,11,1388.75,1392.25,1387.25,1392,769
20130501|2013-04-11 07:30,11,1391.75,1396.5,1390.75,1394.25,1591
20130501|2013-04-11 08:30,11,1394.25,1404.25,1394,1403.75,7572
20130501|2013-04-11 09:00,11,1403.75,1405,1399.5,1399.75,5543
20130501|2013-04-11 09:30,11,1399.75,1400.75,1397.5,1398,4158
20130501|2013-04-11 10:00,11,1398.25,1398.25,1392.75,1397,5197
20130501|2013-04-11 10:30,11,1397,1400.75,1396.5,1400.75,2537
20130501|2013-04-11 11:00,11,1400.75,1402,1399,1402,2230
20130501|2013-04-11 11:30,11,1401.75,1404,1400.75,1403.5,2924
20130501|2013-04-11 12:00,11,1403.5,1404.5,1402.25,1403.25,3040
20130501|2013-04-11 12:30,11,1403.25,1405.75,1402.75,1404.75,4351
20130501|2013-04-11 13:00,11,1404.75,1406.25,1400.5,1401.25,5726
20130501|2013-04-11 19:00,12,1401.25,1404.25,1401.25,1403.25,387
20130501|2013-04-11 19:30,12,1403.5,1403.5,1401.5,1402.5,229
20130501|2013-04-11 20:00,12,1402.25,1403.25,1399.5,1401.5,922
20130501|2013-04-11 20:30,12,1401.25,1404.5,1401,1403,328
20130501|2013-04-11 21:00,12,1403.25,1406,1403,1406,380
20130501|2013-04-11 21:30,12,1406,1409.75,1405.75,1407.5,1658
20130501|2013-04-11 22:00,12,1407.5,1408.5,1406.25,1406.5,448
20130501|2013-04-11 22:30,12,1407,1408,1407,1408,88
20130501|2013-04-11 23:00,12,1408,1408,1406,1406.5,162
20130501|2013-04-11 23:30,12,1407,1407.25,1406.5,1406.75,25
20130501|2013-04-12 00:00,12,1406.75,1407.25,1405.25,1407.25,175
20130501|2013-04-12 00:30,12,1406.5,1407.5,1405.75,1407.25,239
20130501|2013-04-12 01:00,12,1407.5,1409.5,1407.25,1408.5,457
20130501|2013-04-12 01:30,12,1408.5,1410.75,1408.5,1410.75,986
20130501|2013-04-12 02:00,12,1410.75,1412,1410.5,1411.5,510
20130501|2013-04-12 02:30,12,1411.5,1414,1411,1413,1176
20130501|2013-04-12 03:00,12,1413.5,1414.75,1412.75,1413.75,277
20130501|2013-04-12 03:30,12,1413.5,1413.5,1412,1413.5,112
20130501|2013-04-12 04:00,12,1413.5,1414.5,1413,1414,288
20130501|2013-04-12 04:30,12,1414,1414.25,1412.75,1413.25,372
20130501|2013-04-12 05:00,12,1413,1414.75,1412.5,1414.5,486
20130501|2013-04-12 05:30,12,1414.25,1414.25,1413,1413.5,124
20130501|2013-04-12 06:00,12,1413.5,1414,1411.5,1411.75,521
20130501|2013-04-12 06:30,12,1411.75,1412.25,1409.75,1409.75,832
20130501|2013-04-12 07:00,12,1409.75,1411,1408,1408.25,761
20130501|2013-04-12 07:30,12,1408.25,1409.25,1407.25,1408.5,292
20130501|2013-04-12 08:30,12,1408.75,1412.5,1408.5,1410.75,3536
20130501|2013-04-12 09:00,12,1410.75,1416,1409.25,1415.75,5518
20130501|2013-04-12 09:30,12,1416,1419,1414,1415.75,9357
20130501|2013-04-12 10:00,12,1415.5,1416,1410,1411.5,5772
20130501|2013-04-12 10:30,12,1411.75,1412.75,1410.75,1412.75,2072
20130501|2013-04-12 11:00,12,1412.75,1412.75,1410.5,1410.5,1691
20130501|2013-04-12 11:30,12,1410.5,1412.75,1410,1412.25,1937
20130501|2013-04-12 12:00,12,1412.5,1412.75,1406,1408,4445
20130501|2013-04-12 12:30,12,1408,1412,1407.75,1411.75,2160
20130501|2013-04-12 13:00,12,1411.5,1414,1411.5,1413.5,4579
20130501|2013-04-14 19:00,15,1413,1417,1406.75,1413.25,2343
20130501|2013-04-14 19:30,15,1413,1417,1413,1413.75,542
20130501|2013-04-14 20:00,15,1414,1416,1410.25,1413.75,1515
20130501|2013-04-14 20:30,15,1414,1417,1412.25,1414.75,592
20130501|2013-04-14 21:00,15,1414.5,1416,1412.75,1412.75,235
20130501|2013-04-14 21:30,15,1413.25,1414.75,1412,1412.75,309
20130501|2013-04-14 22:00,15,1412.5,1412.5,1409.25,1410.5,392
20130501|2013-04-14 22:30,15,1410.5,1411.5,1409.25,1410.75,177
20130501|2013-04-14 23:00,15,1410,1410.75,1409,1409,164
20130501|2013-04-14 23:30,15,1409.25,1410,1409,1409,127
20130501|2013-04-15 00:00,15,1409.25,1409.25,1408.25,1408.5,41
20130501|2013-04-15 00:30,15,1408.25,1413.5,1408.25,1411.25,540
20130501|2013-04-15 01:00,15,1411.25,1411.75,1409,1410.25,179
20130501|2013-04-15 01:30,15,1409.75,1413,1408.75,1411.25,559
20130501|2013-04-15 02:00,15,1411,1412.5,1410,1411.25,202
20130501|2013-04-15 02:30,15,1411.5,1413,1410.75,1411.75,312
20130501|2013-04-15 03:00,15,1411.75,1414.75,1411.75,1412.5,333
20130501|2013-04-15 03:30,15,1412.5,1413.5,1411.25,1411.25,150
20130501|2013-04-15 04:00,15,1411.75,1411.75,1410.25,1410.25,197
20130501|2013-04-15 04:30,15,1410.75,1412,1410,1410,527
20130501|2013-04-15 05:00,15,1410,1412,1408.75,1408.75,454
20130501|2013-04-15 05:30,15,1408.75,1410.5,1408.25,1410.25,200
20130501|2013-04-15 06:00,15,1410.5,1410.5,1408,1408,391
20130501|2013-04-15 06:30,15,1408,1408.75,1406,1406.25,1371
20130501|2013-04-15 07:00,15,1406,1407.5,1405,1407.5,1186
20130501|2013-04-15 07:30,15,1407.25,1407.75,1404,1405,592
20130501|2013-04-15 08:30,15,1404,1414.75,1402.25,1414,6499
20130501|2013-04-15 09:00,15,1413.75,1414.25,1411.5,1414,2785
20130501|2013-04-15 09:30,15,1414,1419.75,1412.25,1418,6484
20130501|2013-04-15 10:00,15,1418,1418.75,1413.75,1414.75,3928
20130501|2013-04-15 10:30,15,1414.75,1415.25,1408,1408.5,3198
20130501|2013-04-15 11:00,15,1408.5,1408.5,1398.25,1404.25,9967
20130501|2013-04-15 11:30,15,1404.25,1404.5,1400,1400.75,2332
20130501|2013-04-15 12:00,15,1401,1403.5,1401,1401.75,1403
20130501|2013-04-15 12:30,15,1401.75,1403.5,1400.25,1402.5,2596
20130501|2013-04-15 13:00,15,1402.75,1402.75,1393.75,1396.75,8224
20130501|2013-04-15 19:00,16,1394.5,1395,1390.5,1391,770
20130501|2013-04-15 19:30,16,1391.25,1394.5,1390.75,1391.25,267
20130501|2013-04-15 20:00,16,1392,1396.75,1389,1394.5,1064
20130501|2013-04-15 20:30,16,1394.25,1401,1394.25,1399.75,1036
20130501|2013-04-15 21:00,16,1399.5,1404,1399.5,1403.75,715
20130501|2013-04-15 21:30,16,1403.75,1404.5,1402.75,1404.5,707
20130501|2013-04-15 22:00,16,1404,1404.25,1400.5,1401.75,224
20130501|2013-04-15 22:30,16,1401.75,1404,1401.75,1403.75,98
20130501|2013-04-15 23:00,16,1404.25,1404.75,1403.75,1404.5,152
20130501|2013-04-15 23:30,16,1404.5,1407,1404.5,1406.5,411
20130501|2013-04-16 00:00,16,1406.5,1406.5,1405.25,1406,44
20130501|2013-04-16 00:30,16,1406.25,1407.5,1405.5,1407,307
20130501|2013-04-16 01:00,16,1407.25,1407.25,1405.5,1405.75,94
20130501|2013-04-16 01:30,16,1405.75,1406.5,1405,1406.5,190
20130501|2013-04-16 02:00,16,1406.5,1407.25,1405,1406,287
20130501|2013-04-16 02:30,16,1406,1406.25,1403.75,1404.25,158
20130501|2013-04-16 03:00,16,1404.25,1404.25,1403,1404,189
20130501|2013-04-16 03:30,16,1403.75,1404.25,1402,1402.5,193
20130501|2013-04-16 04:00,16,1402.25,1405.75,1402,1404.25,398
20130501|2013-04-16 04:30,16,1405,1408,1405,1406.75,332
20130501|2013-04-16 05:00,16,1407,1407.25,1406,1407,44
20130501|2013-04-16 05:30,16,1407.25,1409.75,1406.75,1407.25,381
20130501|2013-04-16 06:00,16,1407.5,1409.5,1407,1408.25,203
20130501|2013-04-16 06:30,16,1408.5,1409.75,1405.5,1405.75,310
20130501|2013-04-16 07:00,16,1405.5,1408,1405,1407.25,585
20130501|2013-04-16 07:30,16,1407.5,1409,1406.75,1407.5,262
20130501|2013-04-16 08:30,16,1407.25,1410.75,1405,1409.75,3547
20130501|2013-04-16 09:00,16,1409.75,1417,1409.5,1413.75,5169
20130501|2013-04-16 09:30,16,1413.75,1414.5,1408.5,1409,2774
20130501|2013-04-16 10:00,16,1409,1411.5,1408,1409,2285
20130501|2013-04-16 10:30,16,1409,1416.75,1408.25,1413.5,3458
20130501|2013-04-16 11:00,16,1413.25,1414.25,1411.25,1412.75,2056
20130501|2013-04-16 11:30,16,1412.5,1414.5,1412.25,1414.25,2146
20130501|2013-04-16 12:00,16,1414.25,1417,1413.75,1416,4500
20130501|2013-04-16 12:30,16,1415.75,1416,1411.75,1412.5,2983
20130501|2013-04-16 13:00,16,1412.5,1413,1408.5,1412.5,4916
20130501|2013-04-16 19:00,17,1411,1413,1409.5,1411.75,315
20130501|2013-04-16 19:30,17,1411.5,1412,1410.75,1412,95
20130501|2013-04-16 20:00,17,1412.25,1417,1412,1415.5,573
20130501|2013-04-16 20:30,17,1415.25,1416.25,1413.75,1415,175
20130501|2013-04-16 21:00,17,1414.5,1416,1414.25,1415,70
20130501|2013-04-16 21:30,17,1415,1415.75,1414.25,1415,117
20130501|2013-04-16 22:00,17,1415.25,1415.5,1413,1414.75,218
20130501|2013-04-16 22:30,17,1414.5,1415.25,1414.5,1415,31
20130501|2013-04-16 23:00,17,1414.75,1414.75,1413,1413.5,72
20130501|2013-04-16 23:30,17,1413.25,1414.25,1413.25,1413.25,31
20130501|2013-04-17 00:00,17,1413.75,1415.25,1413.5,1415.25,35
20130501|2013-04-17 00:30,17,1415,1415,1412,1412.75,229
20130501|2013-04-17 01:00,17,1413.5,1415.75,1413.5,1414.75,119
20130501|2013-04-17 01:30,17,1415,1416.25,1413.25,1415.25,114
20130501|2013-04-17 02:00,17,1415.5,1416.25,1414.5,1416,115
20130501|2013-04-17 02:30,17,1415.5,1416.5,1413.25,1413.25,159
20130501|2013-04-17 03:00,17,1413.75,1415.75,1412.25,1412.25,244
20130501|2013-04-17 03:30,17,1412.75,1414.5,1412.75,1414.25,33
20130501|2013-04-17 04:00,17,1414.5,1415.25,1414.25,1415,128
20130501|2013-04-17 04:30,17,1415,1415.75,1414.25,1415.75,367
20130501|2013-04-17 05:00,17,1415.75,1417,1415.5,1416,260
20130501|2013-04-17 05:30,17,1416,1416,1415.25,1415.25,123
20130501|2013-04-17 06:00,17,1415.75,1415.75,1414.5,1414.75,85
20130501|2013-04-17 06:30,17,1414.75,1415,1411,1412,348
20130501|2013-04-17 07:00,17,1412,1412.25,1406.75,1408.5,1634
20130501|2013-04-17 07:30,17,1408.75,1413.75,1408.75,1413,599
20130501|2013-04-17 08:30,17,1413,1416.5,1410.5,1411.75,2129
20130501|2013-04-17 09:00,17,1411.5,1413.75,1411,1413,1126
20130501|2013-04-17 09:30,17,1412.75,1412.75,1406,1407,3872
20130501|2013-04-17 10:00,17,1407,1411.25,1407,1410,1661
20130501|2013-04-17 10:30,17,1410,1410.5,1407.5,1407.5,1097
20130501|2013-04-17 11:00,17,1407.75,1412.75,1407,1412.75,1820
20130501|2013-04-17 11:30,17,1412.75,1418,1412.5,1417.5,3108
20130501|2013-04-17 12:00,17,1417.5,1429.75,1417.5,1424,11669
20130501|2013-04-17 12:30,17,1424,1425.75,1421.75,1424.25,2975
20130501|2013-04-17 13:00,17,1424.25,1424.5,1420.5,1421,3870
20130501|2013-04-17 19:00,18,1420,1421.75,1419.75,1421.25,324
20130501|2013-04-17 19:30,18,1421,1421.5,1419.75,1419.75,127
20130501|2013-04-17 20:00,18,1419.75,1422,1419,1421,704
20130501|2013-04-17 20:30,18,1421,1424.75,1420.25,1424.25,240
20130501|2013-04-17 21:00,18,1424.25,1427,1424.25,1427,538
20130501|2013-04-17 21:30,18,1426,1427.5,1424.75,1426.75,332
20130501|2013-04-17 22:00,18,1427,1428,1426.25,1426.5,188
20130501|2013-04-17 22:30,18,1426.5,1427.25,1426.25,1427,170
20130501|2013-04-17 23:00,18,1427,1427,1426.5,1426.75,51
20130501|2013-04-17 23:30,18,1426.5,1426.5,1426,1426,46
20130501|2013-04-18 00:00,18,1426.5,1426.5,1426,1426,7
20130501|2013-04-18 00:30,18,1426,1426.5,1425,1426.5,106
20130501|2013-04-18 01:00,18,1426.25,1426.75,1426.25,1426.25,43
20130501|2013-04-18 01:30,18,1426.25,1427.5,1426.25,1427,377
20130501|2013-04-18 02:00,18,1427.25,1428.25,1426.75,1428.25,97
20130501|2013-04-18 02:30,18,1428,1429,1427.75,1429,97
20130501|2013-04-18 03:00,18,1429,1429,1428.25,1428.25,238
20130501|2013-04-18 03:30,18,1428.25,1429,1428,1428.75,221
20130501|2013-04-18 04:00,18,1428.75,1429,1427.75,1429,146
20130501|2013-04-18 04:30,18,1429,1429.5,1428.5,1429,460
20130501|2013-04-18 05:00,18,1429,1429.75,1428.75,1429.75,449
20130501|2013-04-18 05:30,18,1429.5,1430.25,1429,1429.25,286
20130501|2013-04-18 06:00,18,1429.5,1431,1429.5,1431,436
20130501|2013-04-18 06:30,18,1431,1436,1431,1433,934
20130501|2013-04-18 07:00,18,1433,1433.75,1430,1430.5,352
20130501|2013-04-18 07:30,18,1430.75,1435,1429.25,1434,273
20130501|2013-04-18 08:30,18,1434,1441.5,1432.75,1438.25,6263
20130501|2013-04-18 09:00,18,1438.25,1440,1437.75,1438.25,2552
20130501|2013-04-18 09:30,18,1438.25,1441,1436.25,1440.75,3847
20130501|2013-04-18 10:00,18,1440.75,1441.5,1428.25,1428.75,5484
20130501|2013-04-18 10:30,18,1428.75,1431.5,1425,1429,3888
20130501|2013-04-18 11:00,18,1429,1429.25,1425.25,1426.5,1718
20130501|2013-04-18 11:30,18,1426.75,1431.5,1426.5,1430.25,2681
20130501|2013-04-18 12:00,18,1430,1431.75,1426.25,1426.25,2173
20130501|2013-04-18 12:30,18,1426.75,1431.5,1426.25,1429.5,1499
20130501|2013-04-18 13:00,18,1429.5,1432,1427.5,1431.5,2466
20130501|2013-04-18 19:00,19,1430.5,1434.75,1430.5,1433.25,294
20130501|2013-04-18 19:30,19,1433.5,1434.25,1432,1432.25,65
20130501|2013-04-18 20:00,19,1433,1436,1430.75,1435.75,249
20130501|2013-04-18 20:30,19,1436,1439.5,1436,1439,464
20130501|2013-04-18 21:00,19,1439,1439.5,1438.25,1439.5,93
20130501|2013-04-18 21:30,19,1439.5,1439.5,1436.75,1437,155
20130501|2013-04-18 22:00,19,1436.75,1438.75,1436.75,1438.25,36
20130501|2013-04-18 22:30,19,1437.75,1437.75,1436.75,1437,30
20130501|2013-04-18 23:00,19,1437.5,1438.75,1437,1438.75,67
20130501|2013-04-18 23:30,19,1438.25,1438.25,1436.25,1437.25,44
20130501|2013-04-19 00:00,19,1437.5,1437.5,1436.75,1436.75,59
20130501|2013-04-19 00:30,19,1437,1440,1437,1439.75,159
20130501|2013-04-19 01:00,19,1440,1441,1437,1437,335
20130501|2013-04-19 01:30,19,1437,1437.25,1434.25,1434.75,378
20130501|2013-04-19 02:00,19,1434.5,1436.25,1433,1433.75,143
20130501|2013-04-19 02:30,19,1433.75,1436.5,1433.75,1434.75,86
20130501|2013-04-19 03:00,19,1435,1435,1433.5,1434.5,71
20130501|2013-04-19 03:30,19,1434.75,1435,1434.25,1434.5,34
20130501|2013-04-19 04:00,19,1434.75,1435,1434,1434,13
20130501|2013-04-19 04:30,19,1433.5,1433.5,1430.25,1430.5,243
20130501|2013-04-19 05:00,19,1430.5,1430.5,1429.5,1429.5,320
20130501|2013-04-19 05:30,19,1429.5,1431.5,1428.75,1430.75,182
20130501|2013-04-19 06:00,19,1431.25,1431.5,1430.5,1431.5,58
20130501|2013-04-19 06:30,19,1431,1432.75,1429.5,1432.5,145
20130501|2013-04-19 07:00,19,1432.25,1433,1430,1430.5,284
20130501|2013-04-19 07:30,19,1430.5,1431,1430,1430.5,79
20130501|2013-04-19 08:30,19,1431.25,1437,1428,1436.5,2163
20130501|2013-04-19 09:00,19,1436.5,1437.25,1430,1432.5,1302
20130501|2013-04-19 09:30,19,1432.5,1433.25,1423.25,1424.75,2642
20130501|2013-04-19 10:00,19,1424.75,1425.5,1422,1423.25,1287
20130501|2013-04-19 10:30,19,1423.5,1428,1423.25,1425,1358
20130501|2013-04-19 11:00,19,1425.25,1429,1424.75,1429,834
20130501|2013-04-19 11:30,19,1429,1434.75,1428.25,1433.5,1661
20130501|2013-04-19 12:00,19,1434,1435,1430.25,1430.75,1289
20130501|2013-04-19 12:30,19,1431,1432.5,1430.25,1430.5,767
20130501|2013-04-19 13:00,19,1430.75,1430.75,1425.75,1427.25,2342
20130501|2013-04-21 19:00,22,1424,1426.75,1418.25,1422,778
20130501|2013-04-21 19:30,22,1421.5,1426,1420.5,1426,140
20130501|2013-04-21 20:00,22,1426.25,1426.25,1420.25,1424.25,223
20130501|2013-04-21 20:30,22,1424.25,1424.25,1420.5,1420.5,228
20130501|2013-04-21 21:00,22,1420.25,1423.5,1420,1420.5,39
20130501|2013-04-21 21:30,22,1420.5,1422,1420,1421.5,59
20130501|2013-04-21 22:00,22,1421,1422,1420.25,1420.75,320
20130501|2013-04-21 22:30,22,1420.5,1423,1420.5,1423,56
20130501|2013-04-21 23:00,22,1423,1423.25,1422.25,1422.75,10
20130501|2013-04-21 23:30,22,1423,1423,1422.5,1422.5,3
20130501|2013-04-22 00:00,22,1423.25,1423.5,1423,1423,6
20130501|2013-04-22 00:30,22,1423,1424,1423,1423.75,33
20130501|2013-04-22 01:00,22,1424,1424.75,1421.5,1422,245
20130501|2013-04-22 01:30,22,1422.5,1422.75,1419.5,1419.5,90
20130501|2013-04-22 02:00,22,1419.75,1421.75,1419.75,1421.75,9
20130501|2013-04-22 02:30,22,1420.25,1421.5,1419.5,1421,44
20130501|2013-04-22 03:00,22,1420.75,1422.5,1420.75,1422.5,21
20130501|2013-04-22 03:30,22,1422.5,1422.5,1421,1421.5,25
20130501|2013-04-22 04:00,22,1420.75,1421,1420.5,1421,6
20130501|2013-04-22 04:30,22,1421,1421.75,1420.75,1421.75,44
20130501|2013-04-22 05:00,22,1421.5,1423,1421.5,1422.5,19
20130501|2013-04-22 05:30,22,1422.5,1422.75,1421.5,1422.5,31
20130501|2013-04-22 06:00,22,1423,1423.75,1423,1423.5,48
20130501|2013-04-22 06:30,22,1423.5,1423.75,1423,1423.25,133
20130501|2013-04-22 07:00,22,1423,1423.5,1421.25,1421.75,194
20130501|2013-04-22 07:30,22,1421.25,1422.5,1421,1421.25,94
20130501|2013-04-22 08:30,22,1422.75,1422.75,1413.25,1416.5,3160
20130501|2013-04-22 09:00,22,1416.25,1417.75,1413.75,1415.5,1597
20130501|2013-04-22 09:30,22,1416,1416.75,1414,1415.5,1489
20130501|2013-04-22 10:00,22,1415.25,1415.5,1411,1411.5,1667
20130501|2013-04-22 10:30,22,1411.25,1412,1408,1410.5,2512
20130501|2013-04-22 11:00,22,1411,1413.5,1410.5,1412.5,1228
20130501|2013-04-22 11:30,22,1412.5,1414.75,1412.25,1414,611
20130501|2013-04-22 12:00,22,1414,1415,1412,1414.75,936
20130501|2013-04-22 12:30,22,1414.75,1417.5,1414,1417.25,1425
20130501|2013-04-22 13:00,22,1417,1418.25,1415,1417.75,2300
20130501|2013-04-22 19:00,23,1417,1418.75,1417,1418.5,154
20130501|2013-04-22 19:30,23,1418.5,1419,1418,1418.5,37
20130501|2013-04-22 20:00,23,1419,1423.25,1417.25,1421,463
20130501|2013-04-22 20:30,23,1420.5,1422,1419,1420.75,170
20130501|2013-04-22 21:00,23,1421.25,1422,1421.25,1422,330
20130501|2013-04-22 21:30,23,1421.75,1423.25,1421.75,1422.75,200
20130501|2013-04-22 22:00,23,1422.25,1423.75,1421.5,1422,89
20130501|2013-04-22 22:30,23,1422.75,1424.5,1422.75,1424.25,116
20130501|2013-04-22 23:00,23,1424.25,1424.25,1424.25,1424.25,1
20130501|2013-04-22 23:30,23,1424.25,1424.5,1424.25,1424.5,8
20130501|2013-04-23 00:00,23,1424.5,1426,1424.5,1425.75,401
20130501|2013-04-23 00:30,23,1425.75,1426.75,1423.5,1425.25,333
20130501|2013-04-23 01:00,23,1425.25,1426,1424,1425,47
20130501|2013-04-23 01:30,23,1424.5,1426.25,1424.25,1426.25,99
20130501|2013-04-23 02:00,23,1426.25,1427.5,1426.25,1427,107
20130501|2013-04-23 02:30,23,1426.25,1426.75,1424.25,1426,93
20130501|2013-04-23 03:00,23,1425,1425.25,1424,1424,47
20130501|2013-04-23 03:30,23,1424,1424.5,1418.25,1419.75,341
20130501|2013-04-23 04:00,23,1419,1421,1418.5,1421,18
20130501|2013-04-23 04:30,23,1420.25,1422,1420,1421.5,10
20130501|2013-04-23 05:00,23,1422,1422,1419.75,1419.75,26
20130501|2013-04-23 05:30,23,1420,1421.5,1419,1421,40
20130501|2013-04-23 06:00,23,1421.75,1423,1421.25,1422,83
20130501|2013-04-23 06:30,23,1422.5,1423,1421.5,1422,58
20130501|2013-04-23 07:00,23,1422,1422,1418.25,1419.25,156
20130501|2013-04-23 07:30,23,1419.25,1420.5,1418.5,1419.5,117
20130501|2013-04-23 08:30,23,1420,1428.75,1418.75,1424.5,3102
20130501|2013-04-23 09:00,23,1424.25,1425.75,1420.25,1423.5,2537
20130501|2013-04-23 09:30,23,1423.75,1426.75,1422.5,1423.75,2973
20130501|2013-04-23 10:00,23,1424,1428.25,1422.5,1427.75,1785
20130501|2013-04-23 10:30,23,1427.75,1429.75,1426,1429.75,1262
20130501|2013-04-23 11:00,23,1429.75,1430,1425.25,1426,988
20130501|2013-04-23 11:30,23,1426.25,1428.75,1426,1428.75,1046
20130501|2013-04-23 12:00,23,1428.75,1429.5,1427.25,1428,1314
20130501|2013-04-23 12:30,23,1428,1428,1422,1422.25,1472
20130501|2013-04-23 13:00,23,1422,1422.25,1418.25,1418.75,2892
20130501|2013-04-23 19:00,24,1419.25,1420,1416.75,1416.75,145
20130501|2013-04-23 19:30,24,1417.5,1420,1416.5,1420,65
20130501|2013-04-23 20:00,24,1420.25,1424.75,1417.75,1418.25,448
20130501|2013-04-23 20:30,24,1420.25,1420.25,1414.5,1417.5,196
20130501|2013-04-23 21:00,24,1417.5,1418.5,1415.5,1417,98
20130501|2013-04-23 21:30,24,1416.5,1418.5,1416,1418.5,64
20130501|2013-04-23 22:00,24,1417.75,1417.75,1415.25,1416.75,58
20130501|2013-04-23 22:30,24,1416.25,1418.75,1416.25,1418.5,31
20130501|2013-04-23 23:00,24,1417.75,1417.75,1416.75,1417.75,24
20130501|2013-04-24 00:00,24,1417,1418.5,1416.75,1418.5,27
20130501|2013-04-24 00:30,24,1419,1421.5,1415.5,1415.5,95
20130501|2013-04-24 01:00,24,1415.5,1419,1415,1417.25,32
20130501|2013-04-24 01:30,24,1417,1418,1416.75,1416.75,17
20130501|2013-04-24 02:00,24,1416.5,1418.5,1416.5,1418.5,5
20130501|2013-04-24 02:30,24,1418.25,1418.5,1417.75,1418.5,24
20130501|2013-04-24 03:00,24,1418,1419,1417.5,1419,12
20130501|2013-04-24 03:30,24,1419,1420.75,1418,1420.25,115
20130501|2013-04-24 04:00,24,1419.75,1422.5,1419.75,1422.5,76
20130501|2013-04-24 04:30,24,1422.5,1423.5,1422.5,1423,65
20130501|2013-04-24 05:00,24,1423.25,1423.75,1422.75,1423.75,200
20130501|2013-04-24 05:30,24,1424,1426,1422.75,1423,225
20130501|2013-04-24 06:00,24,1423,1424.25,1422.5,1424.25,67
20130501|2013-04-24 06:30,24,1424,1425,1423.5,1424.25,44
20130501|2013-04-24 07:00,24,1424.25,1424.25,1422.5,1424.25,165
20130501|2013-04-24 07:30,24,1424.5,1424.5,1421.25,1421.5,98
20130501|2013-04-24 08:30,24,1422.5,1426,1420.75,1422.5,1426
20130501|2013-04-24 09:00,24,1422.75,1423.75,1419.75,1421.75,875
20130501|2013-04-24 09:30,24,1422,1423.5,1412,1420.75,4773
20130501|2013-04-24 10:00,24,1420.5,1420.5,1415.5,1418,1012
20130501|2013-04-24 10:30,24,1418,1420,1414,1415,858
20130501|2013-04-24 11:00,24,1414.5,1416.75,1412.25,1413,1064
20130501|2013-04-24 11:30,24,1413,1413.75,1408,1408.25,2842
20130501|2013-04-24 12:00,24,1408,1409,1404.25,1405,2252
20130501|2013-04-24 12:30,24,1404.75,1408.75,1402,1406.5,2262
20130501|2013-04-24 13:00,24,1405.75,1406.75,1403.25,1404,2032
20130501|2013-04-24 19:00,25,1404,1408,1403.5,1406.25,227
20130501|2013-04-24 19:30,25,1406.25,1406.75,1403.5,1405.25,139
20130501|2013-04-24 20:00,25,1406,1410.25,1406,1408.5,226
20130501|2013-04-24 20:30,25,1408.5,1410,1408.5,1410,32
20130501|2013-04-24 21:00,25,1410.25,1411.75,1410.25,1411.25,40
20130501|2013-04-24 21:30,25,1410.75,1412,1410.75,1411.75,143
20130501|2013-04-24 22:00,25,1411.75,1412.25,1411.25,1412.25,189
20130501|2013-04-24 22:30,25,1411.5,1412.25,1409.5,1409.5,37
20130501|2013-04-24 23:00,25,1409.75,1410,1409.5,1410,9
20130501|2013-04-24 23:30,25,1410,1410,1409,1409,13
20130501|2013-04-25 00:00,25,1410.5,1410.75,1410,1410,3
20130501|2013-04-25 00:30,25,1410.5,1411.25,1410.5,1411.25,4
20130501|2013-04-25 01:00,25,1411,1411.75,1411,1411.75,6
20130501|2013-04-25 01:30,25,1411.5,1414.75,1411.5,1414.5,473
20130501|2013-04-25 02:00,25,1414.75,1415,1412.75,1413,27
20130501|2013-04-25 02:30,25,1412,1412,1412,1412,2
20130501|2013-04-25 03:00,25,1412.75,1413.25,1412.75,1413.25,5
20130501|2013-04-25 03:30,25,1413.25,1416.25,1413,1416.25,162
20130501|2013-04-25 04:00,25,1416.5,1416.5,1415,1415,60
20130501|2013-04-25 04:30,25,1414.25,1417,1414.25,1416.75,32
20130501|2013-04-25 05:00,25,1416.75,1419.25,1416.5,1416.5,108
20130501|2013-04-25 05:30,25,1416.5,1417.5,1416,1417.25,30
20130501|2013-04-25 06:00,25,1417.5,1417.5,1415,1415,53
20130501|2013-04-25 06:30,25,1415,1415.25,1414.25,1415.25,74
20130501|2013-04-25 07:00,25,1415.5,1415.5,1414,1414.5,126
20130501|2013-04-25 07:30,25,1414.75,1414.75,1409.25,1411.5,520
20130501|2013-04-25 08:30,25,1411,1414.5,1406,1411.75,1847
20130501|2013-04-25 09:00,25,1411.75,1413,1408,1412.5,955
20130501|2013-04-25 09:30,25,1413,1421,1412.5,1417.75,3447
20130501|2013-04-25 10:00,25,1417.75,1421.25,1417.75,1421,1489
20130501|2013-04-25 10:30,25,1421.25,1422.5,1415.5,1418.5,1288
20130501|2013-04-25 11:00,25,1418.5,1419.5,1416.75,1418,615
20130501|2013-04-25 11:30,25,1418.25,1419.25,1417,1418,950
20130501|2013-04-25 12:00,25,1418,1421.5,1417,1419.5,1011
20130501|2013-04-25 12:30,25,1419.5,1422,1418.25,1419.25,995
20130501|2013-04-25 13:00,25,1419.25,1424.75,1418.5,1424.5,2446
20130501|2013-04-25 19:00,26,1420.75,1422.5,1418.5,1418.75,145
20130501|2013-04-25 19:30,26,1420.25,1423.25,1420.25,1423.25,51
20130501|2013-04-25 20:00,26,1423.5,1424.75,1421.75,1424,205
20130501|2013-04-25 20:30,26,1423.5,1424,1421.5,1422.25,80
20130501|2013-04-25 21:00,26,1422.75,1425,1422.25,1424.5,102
20130501|2013-04-25 21:30,26,1424.75,1427,1424,1424,169
20130501|2013-04-25 22:00,26,1422.75,1425.5,1422.75,1425.25,62
20130501|2013-04-25 23:00,26,1424.75,1424.75,1424.25,1424.25,2
20130501|2013-04-25 23:30,26,1424.75,1424.75,1423.75,1423.75,14
20130501|2013-04-26 00:00,26,1425,1425.5,1425,1425.5,53
20130501|2013-04-26 00:30,26,1425.25,1426,1425.25,1425.75,28
20130501|2013-04-26 01:00,26,1424.75,1425,1424.25,1424.75,23
20130501|2013-04-26 01:30,26,1424.25,1425.5,1423.25,1425.25,62
20130501|2013-04-26 02:00,26,1424.75,1424.75,1424.75,1424.75,7
20130501|2013-04-26 02:30,26,1425.25,1426.25,1424.25,1424.25,18
20130501|2013-04-26 03:00,26,1424,1424.75,1423.5,1423.5,19
20130501|2013-04-26 03:30,26,1423.5,1423.75,1422.5,1422.5,117
20130501|2013-04-26 04:00,26,1422.5,1423,1422,1422.5,26
20130501|2013-04-26 04:30,26,1422.5,1423.5,1422,1422.75,86
20130501|2013-04-26 05:00,26,1422.5,1423.75,1422,1423.75,37
20130501|2013-04-26 05:30,26,1424,1424.5,1423.75,1424.5,41
20130501|2013-04-26 06:00,26,1424.75,1425,1423.75,1425,82
20130501|2013-04-26 06:30,26,1424.5,1425,1422,1422.25,101
20130501|2013-04-26 07:00,26,1422.5,1422.5,1419.75,1420.75,155
20130501|2013-04-26 07:30,26,1420.75,1420.75,1420.25,1420.25,125
20130501|2013-04-26 08:30,26,1420.5,1425,1419.75,1423.5,1524
20130501|2013-04-26 09:00,26,1423.25,1426.5,1422.25,1425.5,1187
20130501|2013-04-26 09:30,26,1425.25,1425.25,1417.25,1418.5,2036
20130501|2013-04-26 10:00,26,1418.75,1432,1418.75,1428.25,3023
20130501|2013-04-26 10:30,26,1428,1428,1424,1426.25,926
20130501|2013-04-26 11:00,26,1426,1430,1425.5,1429,785
20130501|2013-04-26 11:30,26,1429.25,1431.5,1426.75,1427.25,1126
20130501|2013-04-26 12:00,26,1427.5,1430,1424.75,1428.25,804
20130501|2013-04-26 12:30,26,1428.25,1430,1426.75,1429.5,744
20130501|2013-04-26 13:00,26,1429,1432,1428.75,1431,4531
20130501|2013-04-28 19:00,29,1430,1432.25,1425,1431.25,746
20130501|2013-04-28 19:30,29,1431,1432.25,1430,1431.75,410
20130501|2013-04-28 20:00,29,1431.75,1433.75,1431.75,1433.75,157
20130501|2013-04-28 20:30,29,1433.75,1435.5,1433.75,1435,168
20130501|2013-04-28 21:00,29,1435.5,1436,1434.5,1435.75,47
20130501|2013-04-28 21:30,29,1435.75,1436,1435.75,1435.75,22
20130501|2013-04-28 22:00,29,1435.75,1436.25,1435.75,1436,25
20130501|2013-04-28 22:30,29,1435.75,1435.75,1435.75,1435.75,9
20130501|2013-04-28 23:00,29,1435.75,1436.25,1435.75,1436.25,26
20130501|2013-04-28 23:30,29,1436.5,1436.5,1435.75,1435.75,8
20130501|2013-04-29 00:00,29,1436,1436.25,1435.75,1436.25,15
20130501|2013-04-29 00:30,29,1436,1436.5,1435.75,1436.5,9
20130501|2013-04-29 01:00,29,1435.75,1436.5,1434.75,1435.75,149
20130501|2013-04-29 01:30,29,1435,1436,1434.75,1434.75,19
20130501|2013-04-29 02:00,29,1436.25,1436.25,1435,1435.5,18
20130501|2013-04-29 02:30,29,1435.75,1435.75,1433,1435,72
20130501|2013-04-29 03:00,29,1434.75,1434.75,1432.75,1433.75,36
20130501|2013-04-29 03:30,29,1433.75,1434,1432.5,1432.5,81
20130501|2013-04-29 04:00,29,1432,1432.5,1430.75,1431.5,78
20130501|2013-04-29 04:30,29,1431.75,1432.5,1430,1432.5,198
20130501|2013-04-29 05:00,29,1432.75,1433.75,1431,1431,150
20130501|2013-04-29 05:30,29,1430.5,1431.25,1430,1431.25,49
20130501|2013-04-29 06:00,29,1431.5,1431.5,1430.5,1431.5,22
20130501|2013-04-29 06:30,29,1432,1432.25,1431,1431.5,20
20130501|2013-04-29 07:00,29,1432,1432,1428.25,1428.75,120
20130501|2013-04-29 07:30,29,1428.75,1429.25,1427.5,1429,92
20130501|2013-04-29 08:30,29,1429,1434.75,1428,1430.25,1547
20130501|2013-04-29 09:00,29,1430.5,1435.5,1428.5,1435.25,655
20130501|2013-04-29 09:30,29,1436,1442.5,1433.5,1441.75,755
20130501|2013-04-29 10:00,29,1442,1456.25,1442,1452.25,1659
20130501|2013-04-29 10:30,29,1452,1469.25,1451.5,1461.25,1578
20130501|2013-04-29 11:00,29,1461.25,1468.75,1458,1464,1781
20130501|2013-04-29 11:30,29,1464,1466,1462,1465,490
20130501|2013-04-29 12:00,29,1465,1468,1463,1465.75,735
20130501|2013-04-29 12:30,29,1466.25,1472.75,1465.5,1470.5,494
20130501|2013-04-29 13:00,29,1470.75,1475,1468,1470.75,2643
20130501|2013-04-29 19:30,30,1477.5,1477.5,1475.75,1476,60
20130501|2013-04-30 06:00,30,1487,1487,1486.25,1486.25,98
20130501|2013-04-30 06:30,30,1486,1486.25,1481.5,1481.5,286
20130501|2013-04-30 07:00,30,1481,1483,1480,1483,176
20130501|2013-04-30 07:30,30,1483.5,1484,1482,1482.5,48
20130501|2013-04-30 08:30,30,1481.75,1481.75,1469.75,1474,965
20130501|2013-04-30 09:00,30,1474,1477.5,1473.75,1475.5,404
20130501|2013-04-30 09:30,30,1475.75,1481,1474.5,1477.5,340
20130501|2013-04-30 10:00,30,1477.75,1478.5,1470,1470.5,416
20130501|2013-04-30 10:30,30,1471,1474.25,1470.5,1472.75,185
20130501|2013-04-30 11:00,30,1471.75,1473.25,1471,1471,273
20130501|2013-04-30 11:30,30,1470.25,1470.5,1467,1470.5,231
20130501|2013-04-30 12:00,30,1470,1472.75,1470,1471.75,176
20130501|2013-04-30 12:30,30,1471.75,1471.75,1464,1467,202
20130501|2013-04-30 13:00,30,1466.25,1469.75,1465.25,1466.25,192
20130501|2013-04-30 19:00,1,1466.25,1466.25,1460,1460.5,56
20130501|2013-04-30 19:30,1,1461,1462,1461,1461,22
20130501|2013-04-30 20:00,1,1460.5,1460.5,1460.5,1460.5,7
20130501|2013-04-30 20:30,1,1460.25,1460.5,1460.25,1460.5,34
20130501|2013-04-30 22:30,1,1461.5,1461.5,1461.5,1461.5,1
20130501|2013-05-01 00:00,1,1461,1461,1461,1461,1
20130501|2013-05-01 01:30,1,1463,1463,1461.75,1461.75,9
20130501|2013-05-01 02:00,1,1461.5,1461.5,1461.25,1461.25,2
20130501|2013-05-01 03:00,1,1460,1460,1460,1460,1
20130501|2013-05-01 04:30,1,1460,1460,1457,1457,41
20130501|2013-05-01 05:00,1,1456.75,1456.75,1456,1456,16
20130501|2013-05-01 05:30,1,1456.25,1456.25,1455,1455,15
20130501|2013-05-01 06:00,1,1451.25,1453,1450,1450.75,25
20130501|2013-05-01 06:30,1,1450.75,1450.75,1447,1447,52
20130501|2013-05-01 07:00,1,1447,1447,1429.25,1429.25,362
20130501|2013-05-01 07:30,1,1429.25,1436,1429.25,1436,114
20130501|2013-05-01 08:30,1,1434.5,1444.5,1431,1442,260
20130501|2013-05-01 09:00,1,1440.75,1440.75,1431,1434,237
20130501|2013-05-01 09:30,1,1433,1436,1430,1430.5,240
20130501|2013-05-01 10:00,1,1430.25,1436.5,1430,1435.5,172
20130501|2013-05-01 10:30,1,1438.25,1443,1436.25,1443,206
20130501|2013-05-01 11:00,1,1442.25,1448.5,1442.25,1446.5,106
20130501|2013-05-01 11:30,1,1446.5,1447.25,1440,1440.5,257
20130501|2013-05-01 12:00,1,1441.25,1441.5,1439.5,1440.25,31
20130501|2013-05-01 12:30,1,1441.25,1442,1438.75,1442,86
20130501|2013-05-01 13:00,1,1442,1443.25,1437,1437,200
20130501|2013-05-01 20:00,2,1439.75,1442.25,1439.75,1442,7
20130501|2013-05-01 20:30,2,1438.5,1438.5,1438.25,1438.25,6
20130501|2013-05-01 21:00,2,1440,1440,1440,1440,5
20130501|2013-05-01 21:30,2,1440,1440,1440,1440,3
20130501|2013-05-01 22:30,2,1437.75,1437.75,1435.75,1437,7
20130501|2013-05-01 23:00,2,1438,1438,1438,1438,1
20130501|2013-05-02 00:30,2,1439.75,1440,1439.75,1440,17
20130501|2013-05-02 01:00,2,1440,1444,1440,1444,24
20130501|2013-05-02 01:30,2,1443,1443,1443,1443,1
20130501|2013-05-02 02:30,2,1443.5,1443.5,1443.5,1443.5,1
20130501|2013-05-02 05:00,2,1440.5,1443,1440.5,1443,2
20130501|2013-05-02 05:30,2,1445,1445.25,1445,1445.25,7
20130501|2013-05-02 06:00,2,1445,1448,1445,1447.75,33
20130501|2013-05-02 06:30,2,1444.75,1444.75,1444.75,1444.75,2
20130501|2013-05-02 07:00,2,1444,1444.75,1444,1444.75,9
20130501|2013-05-02 07:30,2,1444,1445.75,1441.75,1444,23
20130501|2013-05-02 08:30,2,1444,1449.25,1443.25,1449.25,885
20130501|2013-05-02 09:00,2,1449,1454.25,1448.5,1450,254
20130501|2013-05-02 09:30,2,1450.75,1450.75,1443.75,1444.5,241
20130501|2013-05-02 10:00,2,1445.25,1447.75,1440,1440,112
20130501|2013-05-02 10:30,2,1439,1445,1438.5,1443.5,41
20130501|2013-05-02 11:00,2,1443.75,1443.75,1441.25,1442.25,9
20130501|2013-05-02 11:30,2,1443.5,1443.5,1442,1443,32
20130501|2013-05-02 12:00,2,1443.5,1444,1443.5,1443.5,19
20130501|2013-05-02 12:30,2,1443.5,1446.25,1442.25,1442.25,86
20130501|2013-05-02 13:00,2,1442.5,1443.5,1440,1440,64
20130501|2013-05-02 19:00,3,1440,1443.5,1440,1443.5,16
20130501|2013-05-02 19:30,3,1443.5,1445.25,1443.5,1445.25,5
20130501|2013-05-02 20:00,3,1445.5,1445.5,1445.5,1445.5,13
20130501|2013-05-02 20:30,3,1449,1449,1448.75,1448.75,7
20130501|2013-05-02 22:00,3,1449.5,1449.5,1449.5,1449.5,2
20130501|2013-05-03 00:00,3,1450.25,1450.25,1450.25,1450.25,2
20130501|2013-05-03 00:30,3,1449.75,1449.75,1449.75,1449.75,2
20130501|2013-05-03 01:30,3,1448.25,1448.75,1448.25,1448.75,6
20130501|2013-05-03 05:00,3,1448.75,1449.25,1448.75,1449.25,8
20130501|2013-05-03 05:30,3,1452,1452,1452,1452,1
20130501|2013-05-03 06:30,3,1449.75,1449.75,1448.5,1448.5,6
20130501|2013-05-03 07:00,3,1445.75,1448,1445.75,1446.5,4
20130501|2013-05-03 07:30,3,1447.5,1449.75,1447,1447.25,13
20130501|2013-05-03 08:30,3,1447.5,1456.5,1445.75,1453.5,140
20130501|2013-05-03 09:00,3,1454.75,1458.5,1454,1458,84
20130501|2013-05-03 09:30,3,1457,1471,1457,1469.75,108
20130501|2013-05-03 10:00,3,1469.5,1469.5,1462.75,1463.25,122
20130501|2013-05-03 10:30,3,1463.25,1465,1461.25,1462.25,82
20130501|2013-05-03 11:00,3,1463.25,1463.25,1460.25,1461.25,40
20130501|2013-05-03 11:30,3,1461.5,1468,1461,1467.25,62
20130501|2013-05-03 12:00,3,1467.5,1467.75,1463.5,1463.5,95
20130501|2013-05-03 12:30,3,1463.75,1463.75,1457.25,1458,49
20130501|2013-05-03 13:00,3,1457.25,1457.25,1452.5,1456.25,78
20130501|2013-05-05 19:00,6,1450.25,1454,1450.25,1453.5,7
20130501|2013-05-05 19:30,6,1455,1455,1455,1455,12
20130501|2013-05-05 20:00,6,1456.5,1456.5,1456.5,1456.5,1
20130501|2013-05-06 01:00,6,1462.5,1462.5,1462.5,1462.5,1
20130501|2013-05-06 01:30,6,1466,1466,1466,1466,5
20130501|2013-05-06 03:00,6,1467,1469,1467,1469,8
20130501|2013-05-06 03:30,6,1467.75,1467.75,1467.75,1467.75,1
20130501|2013-05-06 06:30,6,1459,1459.25,1459,1459.25,2
20130501|2013-05-06 07:00,6,1455.25,1458.75,1455.25,1458.75,6
20130501|2013-05-06 07:30,6,1456,1457,1456,1457,12
20130501|2013-05-06 08:30,6,1457,1459,1455,1458,75
20130501|2013-05-06 09:00,6,1456,1456,1448.25,1448.25,16
20130501|2013-05-06 09:30,6,1449.25,1453,1449,1452,19
20130501|2013-05-06 10:00,6,1452,1452,1448.5,1448.5,45
20130501|2013-05-06 10:30,6,1446.5,1447.75,1446,1446,10
20130501|2013-05-06 11:00,6,1445.25,1446,1445,1446,52
20130501|2013-05-06 11:30,6,1446,1446.25,1444.5,1445,141
20130501|2013-05-06 12:00,6,1443.5,1445,1442,1444,39
20130501|2013-05-06 12:30,6,1445,1445.25,1444,1444.25,25
20130501|2013-05-06 13:00,6,1444,1445,1442.5,1442.5,62
20130501|2013-05-06 19:00,7,1445,1445,1445,1445,10
20130501|2013-05-06 20:00,7,1447.5,1447.5,1447.5,1447.5,3
20130501|2013-05-06 21:00,7,1451.5,1451.5,1451.5,1451.5,2
20130501|2013-05-06 22:00,7,1447.75,1447.75,1447.75,1447.75,1
20130501|2013-05-07 01:30,7,1449.5,1449.5,1449.5,1449.5,2
20130501|2013-05-07 03:30,7,1454,1454,1454,1454,1
20130501|2013-05-07 04:00,7,1454.5,1454.5,1454.5,1454.5,1
20130501|2013-05-07 05:00,7,1454.25,1454.25,1454.25,1454.25,2
20130501|2013-05-07 05:30,7,1453.5,1453.5,1453.5,1453.5,2
20130501|2013-05-07 06:30,7,1451.75,1451.75,1451.75,1451.75,1
20130501|2013-05-07 07:00,7,1449.25,1449.25,1448,1449.25,4
20130501|2013-05-07 07:30,7,1450.25,1453,1450.25,1453,12
20130501|2013-05-07 08:30,7,1449,1454.75,1449,1453,17
20130501|2013-05-07 09:00,7,1454.75,1455,1448,1448,73
20130501|2013-05-07 09:30,7,1449,1449.75,1449,1449.75,6
20130501|2013-05-07 10:00,7,1453.5,1456,1453,1456,21
20130501|2013-05-07 10:30,7,1454.75,1458.75,1454,1457.25,64
20130501|2013-05-07 11:00,7,1457.25,1458.75,1454.75,1458.25,20
20130501|2013-05-07 11:30,7,1460,1462.75,1460,1461.75,72
20130501|2013-05-07 12:00,7,1461.75,1461.75,1460,1460,5
20130501|2013-05-07 12:30,7,1461.75,1461.75,1458.75,1461,16
20130501|2013-05-07 13:00,7,1460.5,1464,1460.5,1463.75,111
20130501|2013-05-07 19:00,8,1463.25,1464,1461.5,1461.5,11
20130501|2013-05-07 20:00,8,1466,1471.25,1466,1471.25,21
20130501|2013-05-07 20:30,8,1471.5,1472,1470.75,1470.75,6
20130501|2013-05-07 21:30,8,1472.75,1473,1472.75,1473,6
20130501|2013-05-07 22:00,8,1473,1473,1471.75,1471.75,4
20130501|2013-05-07 22:30,8,1472,1472,1472,1472,1
20130501|2013-05-07 23:00,8,1472,1472,1472,1472,3
20130501|2013-05-07 23:30,8,1472,1472,1472,1472,6
20130501|2013-05-08 01:30,8,1474,1474,1474,1474,3
20130501|2013-05-08 02:00,8,1475,1475,1475,1475,6
20130501|2013-05-08 02:30,8,1474,1475,1474,1475,12
20130501|2013-05-08 05:00,8,1475,1475,1475,1475,10
20130501|2013-05-08 05:30,8,1473.75,1474,1473.5,1473.5,3
20130501|2013-05-08 06:30,8,1473.5,1473.5,1473.5,1473.5,2
20130501|2013-05-08 07:00,8,1473,1473,1472.25,1473,42
20130501|2013-05-08 07:30,8,1474,1474,1472,1472.5,23
20130501|2013-05-08 08:30,8,1472.75,1480,1472.5,1480,95
20130501|2013-05-08 09:00,8,1476.25,1483.75,1476.25,1478.5,232
20130501|2013-05-08 09:30,8,1480.5,1485,1480,1485,14
20130501|2013-05-08 10:00,8,1482.5,1482.5,1476,1476,23
20130501|2013-05-08 10:30,8,1473,1478,1473,1477.25,64
20130501|2013-05-08 11:00,8,1477,1477,1468.25,1475,80
20130501|2013-05-08 11:30,8,1473.75,1475,1473.5,1475,12
20130501|2013-05-08 12:00,8,1475.5,1475.5,1474.25,1474.25,21
20130501|2013-05-08 12:30,8,1474,1474,1472.75,1474,5
20130501|2013-05-08 13:00,8,1474.75,1479.75,1474.75,1479,197
20130501|2013-05-08 19:00,9,1475.25,1475.25,1475.25,1475.25,2
20130501|2013-05-08 20:00,9,1479,1480,1479,1480,2
20130501|2013-05-08 22:00,9,1480.75,1480.75,1480.5,1480.5,5
20130501|2013-05-09 02:30,9,1480.75,1480.75,1480.75,1480.75,1
20130501|2013-05-09 04:00,9,1482.25,1482.25,1482.25,1482.25,13
20130501|2013-05-09 04:30,9,1482.25,1482.25,1482.25,1482.25,7
20130501|2013-05-09 05:00,9,1483,1483,1483,1483,2
20130501|2013-05-09 05:30,9,1483,1483,1483,1483,3
20130501|2013-05-09 06:30,9,1480.75,1480.75,1480.5,1480.5,6
20130501|2013-05-09 07:00,9,1479.25,1484.25,1478.75,1484.25,32
20130501|2013-05-09 07:30,9,1484.75,1487,1484.75,1487,36
20130501|2013-05-09 08:30,9,1488.75,1498.5,1488,1498,87
20130501|2013-05-09 09:00,9,1497.5,1498,1493.75,1496.75,81
20130501|2013-05-09 09:30,9,1496,1500.25,1496,1498.25,84
20130501|2013-05-09 10:00,9,1500.25,1500.25,1497,1497,48
20130501|2013-05-09 10:30,9,1497.25,1498,1495,1495,15
20130501|2013-05-09 11:00,9,1495,1498.75,1495,1498.75,25
20130501|2013-05-09 11:30,9,1498,1498,1497,1497,23
20130501|2013-05-09 12:00,9,1497.25,1497.25,1495,1497,20
20130501|2013-05-09 12:30,9,1499.5,1500,1496,1496.25,26
20130501|2013-05-09 13:00,9,1495.25,1495.25,1488.5,1493,60
20130501|2013-05-09 19:00,10,1490.75,1490.75,1488.75,1490.25,29
20130501|2013-05-09 19:30,10,1490.75,1494.5,1490.75,1494.5,56
20130501|2013-05-09 22:30,10,1494,1494,1494,1494,2
20130501|2013-05-10 05:00,10,1498.75,1499,1498.75,1499,7
20130501|2013-05-10 06:30,10,1496.25,1498,1496.25,1498,25
20130501|2013-05-10 07:00,10,1493.75,1494,1493,1493.75,27
20130501|2013-05-10 07:30,10,1491,1493.75,1491,1493.75,16
20130501|2013-05-10 08:30,10,1493,1494.5,1491.75,1494.5,80
20130501|2013-05-10 09:00,10,1494.5,1495,1494,1495,8
20130501|2013-05-10 09:30,10,1495.5,1503.75,1495.5,1499.75,49
20130501|2013-05-10 10:00,10,1497.75,1501.5,1496.25,1496.25,22
20130501|2013-05-10 10:30,10,1495.75,1496.75,1489,1491,66
20130501|2013-05-10 11:00,10,1491,1498,1481,1490,232
20130501|2013-05-10 11:30,10,1492.75,1496,1492.75,1496,11
20130501|2013-05-10 12:00,10,1495.75,1499,1494.25,1494.25,35
20130501|2013-05-10 12:30,10,1494.75,1496,1493.25,1494.25,79
20130501|2013-05-10 13:00,10,1493.25,1493.25,1488.25,1489.25,29
20130501|2013-05-12 19:00,13,1486.5,1486.75,1486.5,1486.75,5
20130501|2013-05-13 03:00,13,1490,1490,1490,1490,9
20130501|2013-05-13 05:00,13,1491,1491.25,1491,1491,3
20130501|2013-05-13 05:30,13,1493.75,1493.75,1493.75,1493.75,1
20130501|2013-05-13 07:00,13,1491.25,1491.25,1491,1491,9
20130501|2013-05-13 07:30,13,1494.75,1494.75,1494.75,1494.75,1
20130501|2013-05-13 08:30,13,1496.25,1503.25,1495.75,1502,62
20130501|2013-05-13 09:00,13,1502.75,1504,1499.25,1501,56
20130501|2013-05-13 09:30,13,1505,1506.75,1504.75,1506.5,32
20130501|2013-05-13 10:00,13,1508.25,1510,1508.25,1509.25,14
20130501|2013-05-13 10:30,13,1509.75,1512,1508.25,1509,80
20130501|2013-05-13 11:00,13,1511.25,1518,1511.25,1516.25,54
20130501|2013-05-13 11:30,13,1516,1516.5,1515,1515.5,92
20130501|2013-05-13 12:00,13,1517.5,1522.75,1517.5,1522,35
20130501|2013-05-13 12:30,13,1523.25,1527.25,1521.75,1524.5,155
20130501|2013-05-13 13:00,13,1521,1523,1517.25,1523,155
20130501|2013-05-13 19:00,14,1522,1524.5,1522,1524.5,11
20130501|2013-05-13 20:00,14,1525,1525,1525,1525,10
20130501|2013-05-13 21:30,14,1527.25,1527.5,1527,1527.25,8
20130501|2013-05-14 06:30,14,1527,1528,1527,1528,3
20130501|2013-05-14 08:30,14,1529,1529,1514.75,1516,68
20130501|2013-05-14 09:00,14,1521,1530,1521,1530,31
20130501|2013-05-14 09:30,14,1528.5,1536.25,1524.5,1536.25,64
20130501|2013-05-14 10:00,14,1532.5,1539.5,1532.5,1535,41
20130501|2013-05-14 11:00,14,1541.75,1541.75,1540,1540,6
20130501|2013-05-14 11:30,14,1545,1545,1545,1545,5
20130701|2012-12-27 19:30,28,1410,1410,1410,1410,1
20130701|2012-12-27 20:00,28,1411.75,1412,1411.75,1412,2
20130701|2012-12-27 20:30,28,1411,1412,1411,1412,21
20130701|2012-12-27 21:00,28,1410.75,1411.5,1410.75,1411.5,7
20130701|2012-12-27 22:30,28,1410.75,1410.75,1410,1410,2
20130701|2012-12-27 23:30,28,1409.75,1409.75,1405,1405,18
20130701|2012-12-28 00:00,28,1408,1408,1407,1407,28
20130701|2012-12-28 00:30,28,1406.75,1407.75,1406.75,1407.75,25
20130701|2012-12-28 01:00,28,1406.75,1408,1406.75,1408,60
20130701|2012-12-28 01:30,28,1409,1409.25,1409,1409.25,8
20130701|2012-12-28 02:00,28,1409,1409,1408,1408.5,16
20130701|2012-12-28 02:30,28,1411.25,1411.5,1410.5,1411.5,17
20130701|2012-12-28 03:00,28,1411.25,1411.5,1410,1410.75,30
20130701|2012-12-28 03:30,28,1407,1407,1407,1407,2
20130701|2012-12-28 04:00,28,1407.25,1407.5,1406.25,1406.25,8
20130701|2012-12-28 04:30,28,1406.25,1406.25,1406.25,1406.25,6
20130701|2012-12-28 06:30,28,1408.5,1409,1408.5,1409,5
20130701|2012-12-28 07:00,28,1410.25,1410.25,1410.25,1410.25,3
20130701|2012-12-28 07:30,28,1411,1411,1403,1406,131
20130701|2012-12-28 08:00,28,1409.5,1409.5,1405.5,1405.5,70
20130701|2012-12-28 08:30,28,1402.25,1404.75,1402.25,1404,9
20130701|2012-12-28 09:00,28,1404.5,1405.5,1404,1405.25,23
20130701|2012-12-28 09:30,28,1404.75,1405.75,1402.25,1403.75,270
20130701|2012-12-28 10:00,28,1403.5,1406.5,1402.25,1403.75,313
20130701|2012-12-28 10:30,28,1403.5,1408.75,1403.5,1408.75,108
20130701|2012-12-28 11:00,28,1409,1409.5,1404.25,1404.5,183
20130701|2012-12-28 11:30,28,1404.25,1404.25,1402.25,1403.25,56
20130701|2012-12-28 12:00,28,1404,1407,1404,1404.75,29
20130701|2012-12-28 12:30,28,1404.75,1407,1403.75,1406.75,71
20130701|2012-12-28 13:00,28,1405.5,1405.5,1403.75,1404.5,40
20130701|2012-12-28 13:30,28,1404,1408.5,1403.75,1405.25,192
20130701|2012-12-30 17:00,31,1404.75,1405.5,1404.75,1405.5,5
20130701|2012-12-30 18:00,31,1404,1404,1403.25,1403.25,6
20130701|2012-12-30 18:30,31,1404.5,1406.25,1404.5,1406.25,4
20130701|2012-12-30 19:00,31,1408,1412.75,1408,1412.5,11
20130701|2012-12-30 19:30,31,1411,1411,1411,1411,1
20130701|2012-12-30 20:00,31,1411.25,1411.25,1411.25,1411.25,5
20130701|2012-12-30 21:00,31,1410.5,1411,1410.5,1411,10
20130701|2012-12-30 21:30,31,1409,1409,1408.75,1408.75,3
20130701|2012-12-30 22:30,31,1406.75,1407.5,1405.75,1407.5,5
20130701|2012-12-30 23:30,31,1404.75,1404.75,1399,1399,9
20130701|2012-12-31 00:00,31,1399.75,1399.75,1395.5,1398.75,228
20130701|2012-12-31 00:30,31,1396,1396,1394.5,1394.5,45
20130701|2012-12-31 01:00,31,1394.75,1397.5,1394.75,1397.5,4
20130701|2012-12-31 01:30,31,1394.75,1394.75,1394.75,1394.75,3
20130701|2012-12-31 02:00,31,1397.25,1397.25,1397,1397,4
20130701|2012-12-31 03:30,31,1394.5,1394.5,1393.75,1393.75,11
20130701|2012-12-31 04:00,31,1393.75,1393.75,1390,1390,17
20130701|2012-12-31 04:30,31,1391.25,1392.5,1391,1392.5,53
20130701|2012-12-31 06:30,31,1393.5,1393.5,1393.5,1393.5,2
20130701|2012-12-31 07:00,31,1392.5,1392.5,1391.75,1392,5
20130701|2012-12-31 07:30,31,1393.25,1393.75,1391.5,1393.75,48
20130701|2012-12-31 08:00,31,1393.5,1393.75,1390.5,1392.5,35
20130701|2012-12-31 08:30,31,1393.5,1393.75,1391.5,1393.25,58
20130701|2012-12-31 09:00,31,1393.25,1394.75,1393,1393.25,111
20130701|2012-12-31 09:30,31,1393,1393.25,1388,1388.25,378
20130701|2012-12-31 10:00,31,1388.25,1389.75,1387,1388.25,270
20130701|2012-12-31 10:30,31,1387.75,1391.5,1387.25,1390.75,147
20130701|2012-12-31 11:00,31,1391.75,1398.25,1391.75,1397.5,96
20130701|2012-12-31 11:30,31,1398,1405,1396.75,1403,191
20130701|2012-12-31 12:00,31,1403.75,1404.25,1401.75,1402.75,101
20130701|2012-12-31 12:30,31,1402.25,1403,1401,1402.5,65
20130701|2012-12-31 13:00,31,1402.25,1403.5,1401.75,1402.25,121
20130701|2012-12-31 13:30,31,1402,1402.25,1394.25,1395,546
20130701|2013-01-02 09:30,2,1411,1418,1399,1399.75,2456
20130701|2013-01-02 10:00,2,1399.75,1402,1386.75,1394,1221
20130701|2013-01-02 10:30,2,1394,1394,1388.75,1388.75,344
20130701|2013-01-02 11:00,2,1388.5,1391,1380.75,1384.5,885
20130701|2013-01-02 11:30,2,1383.25,1383.25,1377.75,1378.75,592
20130701|2013-01-02 12:00,2,1378.25,1382.5,1377.5,1378.25,453
20130701|2013-01-02 12:30,2,1377.5,1380.5,1374.25,1379.25,495
20130701|2013-01-02 13:00,2,1379.75,1382.5,1379.75,1381.5,262
20130701|2013-01-02 13:30,2,1381.5,1382.75,1379.25,1381.5,733
20130701|2013-01-02 17:00,3,1382,1382,1379,1379.25,5
20130701|2013-01-02 17:30,3,1381,1383,1381,1383,3
20130701|2013-01-02 18:00,3,1383.75,1384.75,1383.75,1384.75,3
20130701|2013-01-02 18:30,3,1384.75,1384.75,1384.75,1384.75,2
20130701|2013-01-02 19:00,3,1381,1381,1381,1381,1
20130701|2013-01-02 19:30,3,1379.75,1379.75,1379.75,1379.75,2
20130701|2013-01-02 20:00,3,1378,1378.5,1377.75,1378.5,17
20130701|2013-01-02 20:30,3,1377.75,1377.75,1375.5,1375.5,13
20130701|2013-01-02 21:00,3,1374.25,1376,1374.25,1376,8
20130701|2013-01-02 21:30,3,1375.5,1375.5,1375.25,1375.25,2
20130701|2013-01-02 22:00,3,1376,1376,1376,1376,9
20130701|2013-01-02 23:00,3,1376.5,1376.75,1376.5,1376.75,2
20130701|2013-01-02 23:30,3,1375,1375.25,1375,1375.25,4
20130701|2013-01-03 00:30,3,1373.75,1373.75,1373.5,1373.75,8
20130701|2013-01-03 01:00,3,1373.75,1373.75,1373,1373.75,8
20130701|2013-01-03 01:30,3,1373.75,1373.75,1371.25,1372.75,27
20130701|2013-01-03 02:00,3,1372.75,1373.5,1372.5,1373.5,14
20130701|2013-01-03 02:30,3,1374.5,1374.5,1374,1374,8
20130701|2013-01-03 03:30,3,1373.5,1373.5,1373.5,1373.5,1
20130701|2013-01-03 04:00,3,1373,1373,1364,1364,115
20130701|2013-01-03 04:30,3,1364,1368,1363.75,1367.25,40
20130701|2013-01-03 05:00,3,1366.75,1369,1366.75,1368.5,12
20130701|2013-01-03 05:30,3,1372,1372,1370.25,1371,14
20130701|2013-01-03 06:00,3,1369.5,1371.75,1369.5,1370,15
20130701|2013-01-03 06:30,3,1368.5,1369,1366.75,1368,62
20130701|2013-01-03 07:00,3,1368,1371.25,1368,1369,56
20130701|2013-01-03 07:30,3,1368.75,1370.5,1367.5,1369.25,78
20130701|2013-01-03 08:00,3,1369.25,1370.5,1363.5,1364.75,278
20130701|2013-01-03 08:30,3,1365,1365.5,1362,1365.5,185
20130701|2013-01-03 09:00,3,1366,1367.75,1364.75,1366.25,326
20130701|2013-01-03 09:30,3,1365.75,1375.75,1365,1374.5,1339
20130701|2013-01-03 10:00,3,1374,1374,1369,1369.5,661
20130701|2013-01-03 10:30,3,1370,1372,1367.5,1370.25,512
20130701|2013-01-03 11:00,3,1369.75,1371.5,1365.25,1366.25,484
20130701|2013-01-03 11:30,3,1366.25,1369.5,1365.25,1366.5,337
20130701|2013-01-03 12:00,3,1366.5,1367.25,1363.25,1364.25,639
20130701|2013-01-03 12:30,3,1364.25,1364.75,1363,1364,167
20130701|2013-01-03 13:00,3,1363.75,1366.5,1362.25,1364.75,479
20130701|2013-01-03 13:30,3,1365.5,1379,1365.5,1378,918
20130701|2013-01-03 17:00,4,1376.5,1383,1376.5,1383,38
20130701|2013-01-03 17:30,4,1382.5,1382.5,1380.25,1380.25,12
20130701|2013-01-03 18:00,4,1380,1380,1380,1380,1
20130701|2013-01-03 18:30,4,1378.5,1378.5,1376,1376,55
20130701|2013-01-03 19:00,4,1376,1382.75,1375.25,1382.75,151
20130701|2013-01-03 19:30,4,1380.25,1382.25,1380.25,1382.25,10
20130701|2013-01-03 20:00,4,1384.5,1385,1383,1383,6
20130701|2013-01-03 20:30,4,1382.25,1383,1382.25,1383,21
20130701|2013-01-03 21:00,4,1383,1383,1382.25,1382.25,6
20130701|2013-01-03 21:30,4,1380.75,1381,1380,1381,5
20130701|2013-01-03 22:00,4,1380,1380,1380,1380,1
20130701|2013-01-03 22:30,4,1379.75,1381.75,1379.5,1381.75,23
20130701|2013-01-03 23:00,4,1378.75,1380.25,1378.75,1380.25,12
20130701|2013-01-03 23:30,4,1380.75,1384.25,1380.75,1384.25,14
20130701|2013-01-04 00:00,4,1384,1384.25,1383.75,1383.75,13
20130701|2013-01-04 00:30,4,1382.75,1386.5,1382.75,1386,13
20130701|2013-01-04 01:00,4,1385.5,1385.5,1381,1381.75,40
20130701|2013-01-04 01:30,4,1383.25,1383.25,1383.25,1383.25,2
20130701|2013-01-04 02:00,4,1383.25,1383.25,1383.25,1383.25,2
20130701|2013-01-04 02:30,4,1382.5,1382.5,1381.75,1381.75,23
20130701|2013-01-04 03:00,4,1381,1381.5,1380,1381.25,22
20130701|2013-01-04 03:30,4,1381.75,1381.75,1380.75,1380.75,2
20130701|2013-01-04 04:00,4,1380,1380.75,1379.25,1380.75,10
20130701|2013-01-04 04:30,4,1380.75,1383.75,1379.75,1379.75,159
20130701|2013-01-04 05:00,4,1379.25,1381.25,1379.25,1379.5,28
20130701|2013-01-04 05:30,4,1379,1379.25,1378,1378.5,56
20130701|2013-01-04 06:00,4,1377.25,1377.5,1376,1377.25,59
20130701|2013-01-04 06:30,4,1377.5,1378.5,1377.5,1377.75,27
20130701|2013-01-04 07:00,4,1376.75,1382,1376.25,1381.75,82
20130701|2013-01-04 07:30,4,1382,1382,1377,1377.75,129
20130701|2013-01-04 08:00,4,1378,1378,1372.75,1373.75,128
20130701|2013-01-04 08:30,4,1373.5,1373.75,1360.75,1365.75,421
20130701|2013-01-04 09:00,4,1365.75,1365.75,1361.75,1363.5,231
20130701|2013-01-04 09:30,4,1363.25,1365,1353,1355,1390
20130701|2013-01-04 10:00,4,1355,1356.5,1351,1351,921
20130701|2013-01-04 10:30,4,1351.5,1352.5,1345,1350.75,1327
20130701|2013-01-04 11:00,4,1350.5,1353.25,1349.75,1350.75,436
20130701|2013-01-04 11:30,4,1350.25,1353.5,1347.25,1353.5,658
20130701|2013-01-04 12:00,4,1353,1353.75,1351,1353,256
20130701|2013-01-04 12:30,4,1353.25,1358,1353.25,1358,258
20130701|2013-01-04 13:00,4,1358,1359.5,1355.75,1358.25,206
20130701|2013-01-04 13:30,4,1358.75,1361.25,1353,1353.75,629
20130701|2013-01-06 17:00,7,1352.25,1352.5,1345.5,1346.75,237
20130701|2013-01-06 17:30,7,1346.75,1351.5,1346.75,1351,15
20130701|2013-01-06 18:00,7,1353,1354.5,1352.5,1352.75,17
20130701|2013-01-06 18:30,7,1352.25,1353,1347.5,1351,16
20130701|2013-01-06 19:00,7,1354.25,1367,1354.25,1366.75,388
20130701|2013-01-06 19:30,7,1366,1372.5,1365.5,1368.25,380
20130701|2013-01-06 20:00,7,1369,1370.75,1368.25,1370,25
20130701|2013-01-06 20:30,7,1370,1370.5,1367.25,1369,70
20130701|2013-01-06 21:00,7,1368.5,1369,1367.75,1368.25,71
20130701|2013-01-06 21:30,7,1366,1367.25,1365.75,1365.75,31
20130701|2013-01-06 22:00,7,1365.75,1366.25,1365.75,1366.25,2
20130701|2013-01-06 22:30,7,1365.75,1365.75,1365.5,1365.5,8
20130701|2013-01-06 23:00,7,1365.5,1367.75,1365.5,1367.75,106
20130701|2013-01-06 23:30,7,1368,1369,1364.75,1364.75,92
20130701|2013-01-07 00:00,7,1364.5,1368.5,1364.5,1368.5,26
20130701|2013-01-07 00:30,7,1367.75,1369.25,1367,1368.5,47
20130701|2013-01-07 01:00,7,1368,1368,1368,1368,2
20130701|2013-01-07 01:30,7,1367.75,1367.75,1366,1366,6
20130701|2013-01-07 02:00,7,1365.5,1367.75,1365.25,1365.75,18
20130701|2013-01-07 02:30,7,1364.5,1364.75,1360.5,1360.5,49
20130701|2013-01-07 03:00,7,1361,1363.5,1360.25,1361.75,99
20130701|2013-01-07 03:30,7,1362,1362,1361,1361.25,14
20130701|2013-01-07 04:00,7,1361.25,1361.25,1360,1360,4
20130701|2013-01-07 04:30,7,1360,1360.25,1360,1360.25,3
20130701|2013-01-07 05:00,7,1360.75,1361,1360.75,1361,8
20130701|2013-01-07 05:30,7,1361.75,1361.75,1361.75,1361.75,5
20130701|2013-01-07 06:00,7,1361,1362,1361,1362,3
20130701|2013-01-07 06:30,7,1362,1362,1361,1361,4
20130701|2013-01-07 07:00,7,1360.5,1361.5,1360,1361.5,11
20130701|2013-01-07 07:30,7,1361.25,1363.5,1361.25,1362,46
20130701|2013-01-07 08:00,7,1362.5,1365,1362,1365,100
20130701|2013-01-07 08:30,7,1365,1367,1364.75,1365.75,120
20130701|2013-01-07 09:00,7,1365.25,1366.25,1360.5,1362,66
20130701|2013-01-07 09:30,7,1361.25,1365,1359,1362.5,414
20130701|2013-01-07 10:00,7,1362.5,1362.5,1352.5,1356,650
20130701|2013-01-07 10:30,7,1356.5,1357.5,1353.75,1356.25,164
20130701|2013-01-07 11:00,7,1356,1359,1354.5,1357.75,268
20130701|2013-01-07 11:30,7,1358.25,1364.25,1357.25,1362.5,361
20130701|2013-01-07 12:00,7,1363.5,1364.5,1361.25,1361.75,132
20130701|2013-01-07 12:30,7,1362,1371,1361.75,1369,771
20130701|2013-01-07 13:00,7,1369.25,1370.75,1366.25,1367.5,439
20130701|2013-01-07 13:30,7,1367.75,1374.75,1367.75,1373.25,1103
20130701|2013-01-07 17:00,8,1373.5,1374.75,1372.75,1374.75,18
20130701|2013-01-07 17:30,8,1375,1375.75,1373.75,1373.75,10
20130701|2013-01-07 18:00,8,1374.5,1375.5,1374.5,1375.5,6
20130701|2013-01-07 18:30,8,1374.25,1374.5,1373,1373.5,8
20130701|2013-01-07 19:00,8,1376.75,1376.75,1370.25,1372.5,12
20130701|2013-01-07 19:30,8,1371.5,1372,1371.25,1372,8
20130701|2013-01-07 20:00,8,1371,1372.5,1371,1372.5,39
20130701|2013-01-07 20:30,8,1372.75,1373.5,1369.5,1372,60
20130701|2013-01-07 21:00,8,1374.25,1374.25,1373,1373,22
20130701|2013-01-07 22:00,8,1371,1371.5,1371,1371.5,6
20130701|2013-01-07 23:00,8,1371.75,1371.75,1371.75,1371.75,1
20130701|2013-01-07 23:30,8,1372.25,1372.25,1372,1372,3
20130701|2013-01-08 00:00,8,1372,1372,1372,1372,9
20130701|2013-01-08 00:30,8,1372,1375,1372,1372,40
20130701|2013-01-08 01:00,8,1371.75,1371.75,1370.75,1371.5,20
20130701|2013-01-08 01:30,8,1370.5,1371.25,1369.25,1371.25,14
20130701|2013-01-08 02:00,8,1371.75,1371.75,1371.75,1371.75,1
20130701|2013-01-08 02:30,8,1370.75,1371.25,1370.75,1371.25,4
20130701|2013-01-08 03:00,8,1368,1368,1365.5,1367,32
20130701|2013-01-08 03:30,8,1368.25,1368.25,1366.75,1367.75,5
20130701|2013-01-08 04:00,8,1367.25,1367.25,1367.25,1367.25,3
20130701|2013-01-08 04:30,8,1367.5,1368.5,1367.5,1368.5,7
20130701|2013-01-08 05:00,8,1369.25,1370.5,1369.25,1370.25,10
20130701|2013-01-08 05:30,8,1370.75,1370.75,1370,1370,13
20130701|2013-01-08 06:00,8,1371,1372.75,1370.25,1372.75,30
20130701|2013-01-08 06:30,8,1372.75,1372.75,1369,1371.25,12
20130701|2013-01-08 07:00,8,1371.5,1373,1371.5,1371.75,14
20130701|2013-01-08 07:30,8,1373,1375.5,1373,1375.25,75
20130701|2013-01-08 08:00,8,1375.5,1375.5,1373.75,1374,72
20130701|2013-01-08 08:30,8,1374.25,1374.25,1371.75,1372.25,104
20130701|2013-01-08 09:00,8,1372,1372,1367.5,1367.5,359
20130701|2013-01-08 09:30,8,1366.75,1373,1365.25,1373,549
20130701|2013-01-08 10:00,8,1372.25,1374.25,1370.75,1373,306
20130701|2013-01-08 10:30,8,1373.75,1375,1367.5,1368.75,324
20130701|2013-01-08 11:00,8,1369,1370,1361.75,1362.25,395
20130701|2013-01-08 11:30,8,1362.25,1372.75,1362.25,1371.75,847
20130701|2013-01-08 12:00,8,1371.75,1376.75,1371.25,1376,227
20130701|2013-01-08 12:30,8,1376,1377.5,1374,1374.75,199
20130701|2013-01-08 13:00,8,1375,1376,1372.25,1373.75,201
20130701|2013-01-08 13:30,8,1373,1375.5,1371.25,1372,595
20130701|2013-01-08 17:00,9,1371.75,1373,1370.75,1371,18
20130701|2013-01-08 17:30,9,1369.5,1370,1369,1370,10
20130701|2013-01-08 18:00,9,1371.25,1371.25,1371.25,1371.25,1
20130701|2013-01-08 18:30,9,1372,1372.25,1371.75,1371.75,12
20130701|2013-01-08 19:00,9,1371.75,1373.75,1371.75,1373.5,111
20130701|2013-01-08 19:30,9,1374,1376.25,1374,1375.5,141
20130701|2013-01-08 20:00,9,1375.75,1377,1375.75,1376.5,38
20130701|2013-01-08 20:30,9,1375.75,1377.5,1375.25,1377.5,266
20130701|2013-01-08 21:00,9,1377.25,1378,1377.25,1377.25,80
20130701|2013-01-08 21:30,9,1376.25,1376.25,1376.25,1376.25,3
20130701|2013-01-08 22:00,9,1375.25,1375.25,1374.5,1374.5,12
20130701|2013-01-08 22:30,9,1374.5,1374.5,1372.75,1372.75,41
20130701|2013-01-08 23:00,9,1374.25,1374.5,1374.25,1374.5,10
20130701|2013-01-08 23:30,9,1376,1376,1372.5,1373.25,36
20130701|2013-01-09 00:00,9,1370.25,1372.25,1370,1372.25,18
20130701|2013-01-09 00:30,9,1371.25,1371.5,1368.5,1368.75,100
20130701|2013-01-09 01:00,9,1369.25,1369.25,1369.25,1369.25,2
20130701|2013-01-09 01:30,9,1369,1369,1368.75,1368.75,5
20130701|2013-01-09 02:00,9,1368,1370,1368,1370,15
20130701|2013-01-09 02:30,9,1371,1371,1371,1371,1
20130701|2013-01-09 03:00,9,1372.5,1372.5,1372,1372,11
20130701|2013-01-09 03:30,9,1371,1371,1370.25,1370.25,8
20130701|2013-01-09 05:00,9,1373.5,1373.5,1373.5,1373.5,1
20130701|2013-01-09 05:30,9,1373.5,1373.5,1373.5,1373.5,1
20130701|2013-01-09 06:00,9,1372.75,1373.5,1372.5,1373.5,3
20130701|2013-01-09 06:30,9,1373.75,1375,1373.75,1375,8
20130701|2013-01-09 07:00,9,1375.25,1376.25,1373.75,1373.75,35
20130701|2013-01-09 07:30,9,1374,1374.5,1372.75,1373,42
20130701|2013-01-09 08:00,9,1372.5,1375,1372.5,1375,17
20130701|2013-01-09 08:30,9,1374.5,1374.5,1371,1373.5,102
20130701|2013-01-09 09:00,9,1374.5,1378.5,1374.5,1376.75,149
20130701|2013-01-09 09:30,9,1376.5,1377,1368.75,1369.5,462
20130701|2013-01-09 10:00,9,1370.25,1370.5,1365.5,1367.5,366
20130701|2013-01-09 10:30,9,1367.25,1371.75,1366.75,1371.75,417
20130701|2013-01-09 11:00,9,1371.75,1372,1369.5,1371.5,448
20130701|2013-01-09 11:30,9,1371.5,1372.75,1370,1371.25,344
20130701|2013-01-09 12:00,9,1371,1371.25,1369.5,1370.25,322
20130701|2013-01-09 12:30,9,1371.25,1371.5,1369.5,1370,187
20130701|2013-01-09 13:00,9,1370.75,1373.75,1370.75,1372.75,240
20130701|2013-01-09 13:30,9,1373,1373.5,1369.75,1372.25,772
20130701|2013-01-09 17:00,10,1372,1373,1370.75,1373,7
20130701|2013-01-09 18:00,10,1372.75,1372.75,1372.75,1372.75,4
20130701|2013-01-09 18:30,10,1373,1373,1372.75,1372.75,6
20130701|2013-01-09 19:00,10,1373.5,1374.25,1373,1373.75,14
20130701|2013-01-09 19:30,10,1374.25,1374.25,1372.5,1373.25,27
20130701|2013-01-09 20:00,10,1373.5,1375,1373.5,1374.75,17
20130701|2013-01-09 20:30,10,1373.75,1373.75,1372.75,1373.5,25
20130701|2013-01-09 21:00,10,1374.5,1375,1374,1375,21
20130701|2013-01-09 21:30,10,1374.5,1374.5,1374.5,1374.5,1
20130701|2013-01-09 22:00,10,1373.75,1373.75,1373.25,1373.25,3
20130701|2013-01-09 22:30,10,1372.25,1372.25,1369.5,1371.5,13
20130701|2013-01-09 23:00,10,1371.5,1373.25,1371.5,1372.25,26
20130701|2013-01-09 23:30,10,1372.25,1372.5,1368.25,1368.25,42
20130701|2013-01-10 00:00,10,1367.75,1368.5,1365.5,1365.75,30
20130701|2013-01-10 00:30,10,1367.5,1368.5,1366.25,1368.5,16
20130701|2013-01-10 01:00,10,1370.25,1370.25,1369.25,1369.25,5
20130701|2013-01-10 01:30,10,1370,1371.5,1370,1371.5,8
20130701|2013-01-10 02:00,10,1371.75,1371.75,1369.5,1369.5,9
20130701|2013-01-10 02:30,10,1370.5,1370.5,1369.5,1369.5,5
20130701|2013-01-10 03:00,10,1369.25,1369.5,1369.25,1369.5,10
20130701|2013-01-10 03:30,10,1370.25,1370.75,1369.25,1369.5,10
20130701|2013-01-10 04:00,10,1369.25,1370.25,1369.25,1370.25,6
20130701|2013-01-10 04:30,10,1371.25,1372.5,1371.25,1372.25,110
20130701|2013-01-10 05:00,10,1372.25,1372.25,1372.25,1372.25,35
20130701|2013-01-10 05:30,10,1372.25,1372.25,1372.25,1372.25,4
20130701|2013-01-10 06:00,10,1373,1373,1373,1373,4
20130701|2013-01-10 06:30,10,1371.5,1371.75,1371.5,1371.5,21
20130701|2013-01-10 07:00,10,1370.75,1370.75,1369.75,1369.75,29
20130701|2013-01-10 07:30,10,1370,1372,1370,1371,48
20130701|2013-01-10 08:00,10,1371.75,1374,1371,1373.5,96
20130701|2013-01-10 08:30,10,1373.75,1375,1373.5,1374.5,138
20130701|2013-01-10 09:00,10,1373.75,1375.5,1373.75,1374.25,133
20130701|2013-01-10 09:30,10,1374.25,1379.75,1368.75,1369.25,1179
20130701|2013-01-10 10:00,10,1370,1372,1369,1370.5,426
20130701|2013-01-10 10:30,10,1370,1371,1369,1370,199
20130701|2013-01-10 11:00,10,1370.25,1370.5,1366.5,1367.5,446
20130701|2013-01-10 11:30,10,1368,1371.5,1367,1369.5,637
20130701|2013-01-10 12:00,10,1369.5,1370.25,1368.75,1369.25,125
20130701|2013-01-10 12:30,10,1369,1373.25,1367.5,1372.5,902
20130701|2013-01-10 13:00,10,1372.5,1372.75,1370,1370,266
20130701|2013-01-10 13:30,10,1369.75,1373,1364,1365.5,914
20130701|2013-01-10 17:00,11,1367,1367,1361.5,1363.75,44
20130701|2013-01-10 17:30,11,1362.75,1364,1362,1363.75,23
20130701|2013-01-10 18:00,11,1364.5,1365,1364.5,1365,11
20130701|2013-01-10 18:30,11,1365.25,1365.5,1365.25,1365.5,2
20130701|2013-01-10 19:00,11,1365,1365.25,1362.5,1363.25,46
20130701|2013-01-10 19:30,11,1364.75,1365.25,1364.75,1365,12
20130701|2013-01-10 20:00,11,1364.5,1364.5,1362.75,1362.75,13
20130701|2013-01-10 20:30,11,1362,1362,1361,1361.5,36
20130701|2013-01-10 21:00,11,1361,1364.25,1361,1364.25,17
20130701|2013-01-10 21:30,11,1363,1363,1361,1361.75,6
20130701|2013-01-10 22:00,11,1363.25,1363.25,1363.25,1363.25,1
20130701|2013-01-10 22:30,11,1362.5,1362.5,1361.75,1361.75,3
20130701|2013-01-10 23:00,11,1362.5,1364,1362.5,1364,6
20130701|2013-01-10 23:30,11,1363.75,1363.75,1362.5,1363.5,12
20130701|2013-01-11 00:00,11,1364,1364,1363.5,1363.5,5
20130701|2013-01-11 00:30,11,1363.25,1363.25,1361.25,1361.25,15
20130701|2013-01-11 01:00,11,1360.75,1360.75,1356.75,1356.75,116
20130701|2013-01-11 01:30,11,1358.75,1358.75,1357.25,1357.5,24
20130701|2013-01-11 02:00,11,1355.5,1356,1347.5,1348.75,153
20130701|2013-01-11 02:30,11,1349.5,1353,1349.5,1353,13
20130701|2013-01-11 03:00,11,1352.5,1355,1352.5,1354.75,19
20130701|2013-01-11 03:30,11,1354.75,1358.25,1354.75,1357.5,15
20130701|2013-01-11 04:00,11,1355.5,1356.5,1355.5,1355.5,10
20130701|2013-01-11 04:30,11,1353.75,1355.75,1353,1355.75,24
20130701|2013-01-11 05:00,11,1355.75,1357,1355,1355,72
20130701|2013-01-11 05:30,11,1355,1356.75,1354.75,1356.75,17
20130701|2013-01-11 06:00,11,1356.5,1357.25,1356.5,1357.25,2
20130701|2013-01-11 06:30,11,1356.75,1359.25,1356.75,1359,55
20130701|2013-01-11 07:00,11,1359.75,1360.5,1358,1359,50
20130701|2013-01-11 07:30,11,1358.75,1360.25,1358.5,1358.5,94
20130701|2013-01-11 08:00,11,1357.5,1357.5,1353.5,1355.5,67
20130701|2013-01-11 08:30,11,1355.25,1355.75,1352.5,1352.75,170
20130701|2013-01-11 09:00,11,1352.75,1357,1352.5,1356.75,213
20130701|2013-01-11 09:30,11,1356.75,1357.25,1348,1349,1443
20130701|2013-01-11 10:00,11,1349.25,1359.25,1342.5,1351.25,1364
20130701|2013-01-11 10:30,11,1351,1353.75,1350.75,1351.25,213
20130701|2013-01-11 11:00,11,1351,1368,1339,1348.25,2240
20130701|2013-01-11 11:30,11,1348.75,1361.25,1348.5,1357.5,1062
20130701|2013-01-11 12:00,11,1357.75,1360.75,1355.5,1356.5,299
20130701|2013-01-11 12:30,11,1356.75,1356.75,1348,1353.5,309
20130701|2013-01-11 13:00,11,1353.25,1355.75,1352,1354,191
20130701|2013-01-11 13:30,11,1353.5,1360.75,1351.25,1359.5,584
20130701|2013-01-13 17:00,14,1361.75,1366.5,1361,1365.25,42
20130701|2013-01-13 17:30,14,1364.5,1368.25,1364.5,1368.25,13
20130701|2013-01-13 18:00,14,1367.25,1367.25,1366.75,1366.75,2
20130701|2013-01-13 18:30,14,1369.25,1369.25,1367,1367.75,29
20130701|2013-01-13 19:00,14,1369.75,1373.25,1369.75,1372.25,53
20130701|2013-01-13 19:30,14,1371.75,1375,1371.75,1374,26
20130701|2013-01-13 20:00,14,1374,1374.25,1374,1374,7
20130701|2013-01-13 20:30,14,1374.25,1375,1374,1374,7
20130701|2013-01-13 21:00,14,1374,1374,1372.25,1373.75,19
20130701|2013-01-13 21:30,14,1372.25,1372.25,1372.25,1372.25,3
20130701|2013-01-13 22:30,14,1373.25,1373.5,1373.25,1373.5,2
20130701|2013-01-13 23:30,14,1374,1375.5,1373.25,1373.25,61
20130701|2013-01-14 00:00,14,1375.5,1375.5,1373,1373,20
20130701|2013-01-14 00:30,14,1374.5,1376,1374.5,1376,2
20130701|2013-01-14 01:00,14,1376.5,1376.5,1375,1375,51
20130701|2013-01-14 01:30,14,1375,1375,1373,1374.25,40
20130701|2013-01-14 02:00,14,1374.25,1374.25,1373.25,1373.25,70
20130701|2013-01-14 02:30,14,1373.25,1373.25,1372.5,1372.5,37
20130701|2013-01-14 03:00,14,1373,1375.75,1372.5,1374.75,78
20130701|2013-01-14 03:30,14,1374,1374.25,1374,1374.25,6
20130701|2013-01-14 04:30,14,1372.5,1372.5,1372.25,1372.5,45
20130701|2013-01-14 05:00,14,1372,1372.75,1372,1372.75,10
20130701|2013-01-14 05:30,14,1372.5,1372.5,1372.5,1372.5,10
20130701|2013-01-14 06:00,14,1373,1373,1373,1373,1
20130701|2013-01-14 06:30,14,1373.75,1375,1373.75,1374,14
20130701|2013-01-14 07:00,14,1374.5,1375,1373,1373.75,157
20130701|2013-01-14 07:30,14,1373.75,1373.75,1371.5,1372,89
20130701|2013-01-14 08:00,14,1372.25,1373,1370.25,1372,114
20130701|2013-01-14 08:30,14,1372,1379.5,1371.25,1379.5,370
20130701|2013-01-14 09:00,14,1379.5,1382.5,1378.5,1379.5,495
20130701|2013-01-14 09:30,14,1379.5,1392,1377.5,1392,1804
20130701|2013-01-14 10:00,14,1391.75,1392.75,1388,1390,431
20130701|2013-01-14 10:30,14,1390.25,1394.5,1390.25,1394,642
20130701|2013-01-14 11:00,14,1393.5,1395.25,1391.75,1394.25,408
20130701|2013-01-14 11:30,14,1394.25,1398,1393,1397,374
20130701|2013-01-14 12:00,14,1397.25,1402,1397,1400.75,468
20130701|2013-01-14 12:30,14,1400.5,1400.75,1398.75,1400.25,285
20130701|2013-01-14 13:00,14,1400,1400.5,1397.75,1398.25,420
20130701|2013-01-14 13:30,14,1398,1400,1396.75,1399.25,1172
20130701|2013-01-14 17:00,15,1398,1398,1396.5,1396.5,19
20130701|2013-01-14 17:30,15,1398.25,1399.75,1398,1399.25,24
20130701|2013-01-14 18:00,15,1400.25,1402.5,1400.25,1402.5,14
20130701|2013-01-14 18:30,15,1401.75,1402,1400.75,1400.75,7
20130701|2013-01-14 19:00,15,1397.5,1401.5,1394,1394,154
20130701|2013-01-14 19:30,15,1397.75,1398,1396,1396.5,45
20130701|2013-01-14 20:00,15,1397.5,1399.5,1397.25,1399.25,18
20130701|2013-01-14 20:30,15,1399.25,1399.25,1397.75,1397.75,14
20130701|2013-01-14 22:00,15,1399,1399.25,1398.75,1399.25,5
20130701|2013-01-14 23:00,15,1398.5,1399.25,1398.5,1399,5
20130701|2013-01-14 23:30,15,1397,1397,1393.5,1394,9
20130701|2013-01-15 00:00,15,1393.25,1393.75,1391.75,1393.75,22
20130701|2013-01-15 00:30,15,1394.25,1394.75,1392.5,1392.75,83
20130701|2013-01-15 01:00,15,1392.75,1396,1392.75,1394.75,15
20130701|2013-01-15 01:30,15,1394.75,1394.75,1394,1394,7
20130701|2013-01-15 02:00,15,1393.25,1393.25,1393.25,1393.25,5
20130701|2013-01-15 03:30,15,1392,1393,1392,1393,24
20130701|2013-01-15 04:00,15,1392.25,1392.25,1392,1392,8
20130701|2013-01-15 04:30,15,1391.75,1392.5,1390.5,1390.5,11
20130701|2013-01-15 05:00,15,1390.5,1394.75,1390.5,1394.75,57
20130701|2013-01-15 05:30,15,1395.5,1417,1395.5,1414.75,312
20130701|2013-01-15 06:00,15,1412,1412.25,1405.5,1406,101
20130701|2013-01-15 06:30,15,1406.5,1409,1406.25,1409,67
20130701|2013-01-15 07:00,15,1408.25,1412.25,1407.25,1407.75,93
20130701|2013-01-15 07:30,15,1407.5,1409.25,1405.5,1405.5,153
20130701|2013-01-15 08:00,15,1405.5,1406.25,1400,1401,202
20130701|2013-01-15 08:30,15,1401.25,1406,1399.75,1405.25,375
20130701|2013-01-15 09:00,15,1405.25,1406,1402.25,1403.25,233
20130701|2013-01-15 09:30,15,1403,1403,1394,1399.5,1069
20130701|2013-01-15 10:00,15,1400,1401.25,1397,1399,649
20130701|2013-01-15 10:30,15,1399.5,1400,1397,1397.75,319
20130701|2013-01-15 11:00,15,1398,1399,1390.5,1398.25,1131
20130701|2013-01-15 11:30,15,1398.25,1399.5,1393.75,1394.5,290
20130701|2013-01-15 12:00,15,1394.25,1395.5,1392.5,1394.75,166
20130701|2013-01-15 12:30,15,1394.75,1397.75,1393.25,1395.5,188
20130701|2013-01-15 13:00,15,1395.5,1397.75,1395,1395.5,290
20130701|2013-01-15 13:30,15,1395.25,1397,1391.5,1393.25,433
20130701|2013-01-15 17:00,16,1392.75,1393,1392,1392,29
20130701|2013-01-15 17:30,16,1392,1394.5,1391.25,1394.5,24
20130701|2013-01-15 18:00,16,1394.5,1395,1394,1395,13
20130701|2013-01-15 18:30,16,1395,1396.25,1394.75,1394.75,37
20130701|2013-01-15 19:00,16,1394.75,1397.5,1393.75,1395,75
20130701|2013-01-15 19:30,16,1395.5,1395.5,1394,1394,16
20130701|2013-01-15 20:00,16,1393.75,1396,1393.75,1395.75,17
20130701|2013-01-15 20:30,16,1396.5,1398.5,1396.25,1398.5,8
20130701|2013-01-15 21:00,16,1398.5,1399,1395.25,1395.25,12
20130701|2013-01-15 21:30,16,1396,1396.75,1396,1396.75,5
20130701|2013-01-15 22:00,16,1397,1398,1397,1397.25,4
20130701|2013-01-15 22:30,16,1397.25,1397.25,1396.75,1396.75,20
20130701|2013-01-15 23:00,16,1397,1397,1395,1395,6
20130701|2013-01-15 23:30,16,1394.75,1395.5,1392.5,1392.75,31
20130701|2013-01-16 00:00,16,1395.25,1397.75,1394.75,1397.75,15
20130701|2013-01-16 00:30,16,1396.75,1401,1396.75,1400,76
20130701|2013-01-16 01:30,16,1400,1400.25,1400,1400.25,2
20130701|2013-01-16 02:00,16,1402.25,1402.25,1401.75,1401.75,9
20130701|2013-01-16 02:30,16,1401.5,1401.5,1399.5,1400,25
20130701|2013-01-16 03:00,16,1399.5,1399.5,1398.25,1398.75,39
20130701|2013-01-16 03:30,16,1397.5,1398,1397.5,1398,7
20130701|2013-01-16 04:00,16,1399.5,1399.5,1399.5,1399.5,4
20130701|2013-01-16 04:30,16,1400,1400.25,1399.5,1399.5,8
20130701|2013-01-16 05:00,16,1399.75,1402.25,1398.5,1401,29
20130701|2013-01-16 05:30,16,1400.5,1402.5,1400.5,1401.5,40
20130701|2013-01-16 06:00,16,1401,1402.25,1401,1402.25,44
20130701|2013-01-16 06:30,16,1402,1402,1400.75,1400.75,24
20130701|2013-01-16 07:00,16,1401,1401,1398.75,1399,32
20130701|2013-01-16 07:30,16,1399.75,1404.75,1398.25,1404,336
20130701|2013-01-16 08:00,16,1403.5,1406.25,1403.5,1405.5,322
20130701|2013-01-16 08:30,16,1405.75,1406.5,1405,1406,149
20130701|2013-01-16 09:00,16,1406,1409.75,1406,1409.25,245
20130701|2013-01-16 09:30,16,1409,1410.5,1404.75,1406.25,1342
20130701|2013-01-16 10:00,16,1406,1408.5,1404.25,1405.5,718
20130701|2013-01-16 10:30,16,1405.25,1405.5,1402,1403.75,592
20130701|2013-01-16 11:00,16,1403.75,1406.75,1403.75,1405.25,269
20130701|2013-01-16 11:30,16,1405.25,1408.75,1404.25,1407.5,337
20130701|2013-01-16 12:00,16,1407.25,1410.5,1407.25,1409.5,302
20130701|2013-01-16 12:30,16,1409.25,1412.75,1408.5,1411.5,240
20130701|2013-01-16 13:00,16,1412.25,1412.75,1410.25,1412,133
20130701|2013-01-16 13:30,16,1411.75,1414.75,1409.25,1414.75,629
20130701|2013-01-16 17:00,17,1412.5,1413.75,1412,1413.25,96
20130701|2013-01-16 17:30,17,1413.75,1414.5,1413.75,1414.25,71
20130701|2013-01-16 18:00,17,1413.75,1414.25,1413.75,1413.75,20
20130701|2013-01-16 18:30,17,1414.5,1416.75,1414.5,1416.75,26
20130701|2013-01-16 19:00,17,1414.25,1414.25,1412.25,1412.5,67
20130701|2013-01-16 19:30,17,1412.75,1412.75,1410,1411.5,55
20130701|2013-01-16 20:00,17,1412.75,1414,1412.75,1413.25,26
20130701|2013-01-16 20:30,17,1412.75,1412.75,1412.5,1412.5,4
20130701|2013-01-16 21:00,17,1412,1412,1406.75,1407.5,250
20130701|2013-01-16 21:30,17,1406.75,1408.5,1406.5,1408.25,9
20130701|2013-01-16 22:00,17,1407.25,1407.5,1406,1407.5,9
20130701|2013-01-16 22:30,17,1407.25,1407.25,1407.25,1407.25,2
20130701|2013-01-16 23:00,17,1406.75,1407,1406.5,1407,9
20130701|2013-01-16 23:30,17,1408.25,1409.75,1407,1407,19
20130701|2013-01-17 00:00,17,1407.25,1409,1407.25,1409,14
20130701|2013-01-17 00:30,17,1405,1405,1402.5,1403,98
20130701|2013-01-17 01:00,17,1403.75,1404.5,1402.5,1404,30
20130701|2013-01-17 01:30,17,1403.5,1405.25,1403.5,1405,24
20130701|2013-01-17 02:00,17,1405.25,1406.5,1405,1405,458
20130701|2013-01-17 02:30,17,1406.25,1406.25,1404.75,1404.75,11
20130701|2013-01-17 03:00,17,1404.5,1404.5,1404,1404,2
20130701|2013-01-17 03:30,17,1406,1406,1404.75,1404.75,8
20130701|2013-01-17 04:30,17,1405.25,1407.25,1404.75,1407.25,21
20130701|2013-01-17 05:00,17,1407.5,1410,1407.5,1409.5,7
20130701|2013-01-17 05:30,17,1407.75,1407.75,1407.75,1407.75,1
20130701|2013-01-17 06:00,17,1405.75,1407.5,1405,1407.5,16
20130701|2013-01-17 06:30,17,1407,1407.5,1406.75,1406.75,7
20130701|2013-01-17 07:00,17,1406.25,1409.75,1406.25,1409.75,15
20130701|2013-01-17 07:30,17,1409.5,1421,1409.5,1417.25,604
20130701|2013-01-17 08:00,17,1416.75,1417.75,1412.5,1413.5,604
20130701|2013-01-17 08:30,17,1413.25,1416.5,1412.75,1413.5,152
20130701|2013-01-17 09:00,17,1413.25,1414.5,1412.25,1413.25,184
20130701|2013-01-17 09:30,17,1413.5,1414.25,1407,1412,566
20130701|2013-01-17 10:00,17,1411.75,1415,1411.75,1414.75,333
20130701|2013-01-17 10:30,17,1414.5,1415,1401.25,1401.5,722
20130701|2013-01-17 11:00,17,1401.25,1404,1399.5,1402,690
20130701|2013-01-17 11:30,17,1401.75,1405.5,1401.25,1403.25,482
20130701|2013-01-17 12:00,17,1403.75,1405.5,1402.75,1404,196
20130701|2013-01-17 12:30,17,1403.75,1405,1403,1404,193
20130701|2013-01-17 13:00,17,1403.75,1405.5,1403.75,1405.5,135
20130701|2013-01-17 13:30,17,1405.5,1407.25,1402.25,1407.25,328
20130701|2013-01-17 17:00,18,1408,1411,1408,1411,10
20130701|2013-01-17 17:30,18,1411.5,1412.5,1409.75,1412,31
20130701|2013-01-17 18:00,18,1412,1412,1411,1411.75,13
20130701|2013-01-17 18:30,18,1410.5,1411,1408.5,1410,48
20130701|2013-01-17 19:00,18,1409.25,1409.75,1404.75,1408,133
20130701|2013-01-17 19:30,18,1408,1408.25,1406.5,1408,131
20130701|2013-01-17 20:00,18,1409.25,1409.25,1408,1409,17
20130701|2013-01-17 20:30,18,1409.5,1412,1409.5,1410,160
20130701|2013-01-17 21:00,18,1411,1414,1410,1414,33
20130701|2013-01-17 21:30,18,1413,1413,1412.75,1412.75,24
20130701|2013-01-17 22:00,18,1412,1413.5,1411.75,1413.5,25
20130701|2013-01-17 23:30,18,1413,1414.5,1413,1414.5,65
20130701|2013-01-18 00:00,18,1414,1414,1412.75,1412.75,103
20130701|2013-01-18 00:30,18,1412.25,1413.25,1409,1412.75,283
20130701|2013-01-18 01:00,18,1413,1414.25,1413,1413.75,73
20130701|2013-01-18 01:30,18,1413.75,1413.75,1413.5,1413.5,3
20130701|2013-01-18 02:00,18,1413.25,1414,1412.75,1414,4
20130701|2013-01-18 02:30,18,1414.5,1414.75,1412.5,1412.75,18
20130701|2013-01-18 03:00,18,1412,1412,1412,1412,16
20130701|2013-01-18 03:30,18,1411.75,1411.75,1411.75,1411.75,2
20130701|2013-01-18 04:00,18,1411.5,1412.75,1411.5,1412.5,424
20130701|2013-01-18 04:30,18,1412.75,1413.5,1412.75,1413.25,74
20130701|2013-01-18 05:00,18,1413.25,1413.75,1412.25,1412.25,47
20130701|2013-01-18 05:30,18,1412.25,1412.5,1412,1412.5,6
20130701|2013-01-18 06:00,18,1412.25,1414.25,1411.75,1414.25,61
20130701|2013-01-18 06:30,18,1414.25,1416,1412.5,1416,176
20130701|2013-01-18 07:00,18,1414.25,1414.25,1412,1412,22
20130701|2013-01-18 07:30,18,1412,1412,1409.5,1409.5,133
20130701|2013-01-18 08:00,18,1408.75,1408.75,1406,1408.25,78
20130701|2013-01-18 08:30,18,1406.5,1407.75,1403.25,1407.25,360
20130701|2013-01-18 09:00,18,1406.25,1406.75,1405,1405.75,230
20130701|2013-01-18 09:30,18,1405.75,1406.75,1402.25,1403.75,532
20130701|2013-01-18 10:00,18,1403.25,1405,1402,1402.25,227
20130701|2013-01-18 10:30,18,1402.5,1404.5,1402,1403,673
20130701|2013-01-18 11:00,18,1402.75,1408.5,1401.5,1407.5,349
20130701|2013-01-18 11:30,18,1407.5,1409.25,1406.75,1408.5,262
20130701|2013-01-18 12:00,18,1407.25,1409.25,1406.75,1409.25,149
20130701|2013-01-18 12:30,18,1408.5,1409,1406.25,1406.75,128
20130701|2013-01-18 13:00,18,1406.25,1408.75,1406.25,1408.5,232
20130701|2013-01-18 13:30,18,1408.5,1411.75,1407.25,1409,752
20130701|2013-01-21 19:00,22,1419.5,1425.75,1419.5,1422.75,553
20130701|2013-01-21 19:30,22,1422,1422.75,1419.5,1420,71
20130701|2013-01-21 20:00,22,1420,1420,1417.5,1420,34
20130701|2013-01-21 20:30,22,1420,1422,1420,1422,37
20130701|2013-01-21 21:00,22,1422,1423,1421.75,1422.75,210
20130701|2013-01-21 21:30,22,1422.25,1422.25,1421.75,1422.25,36
20130701|2013-01-21 22:00,22,1422.25,1422.25,1422,1422,3
20130701|2013-01-21 22:30,22,1422.75,1422.75,1422.75,1422.75,1
20130701|2013-01-21 23:00,22,1422.75,1423,1422,1422,89
20130701|2013-01-21 23:30,22,1423,1424.5,1423,1423.75,69
20130701|2013-01-22 00:00,22,1423.75,1425.25,1423.25,1423.25,77
20130701|2013-01-22 00:30,22,1425,1427.5,1424.25,1427.5,145
20130701|2013-01-22 01:00,22,1427.5,1427.75,1425,1425.25,123
20130701|2013-01-22 01:30,22,1425.75,1426,1425.5,1426,18
20130701|2013-01-22 02:00,22,1426.25,1428.25,1426.25,1428,24
20130701|2013-01-22 02:30,22,1427.5,1430.25,1427.5,1429.75,157
20130701|2013-01-22 03:00,22,1429.75,1429.75,1426,1426,31
20130701|2013-01-22 03:30,22,1426,1429.25,1426,1429.25,10
20130701|2013-01-22 04:00,22,1428.5,1428.5,1428.25,1428.25,4
20130701|2013-01-22 04:30,22,1427.25,1428.5,1427.25,1428.5,13
20130701|2013-01-22 05:00,22,1429,1429.25,1429,1429.25,7
20130701|2013-01-22 05:30,22,1429.25,1429.5,1429.25,1429.25,10
20130701|2013-01-22 06:00,22,1429.25,1429.25,1428.75,1429,55
20130701|2013-01-22 06:30,22,1428.75,1429.5,1428.75,1429,45
20130701|2013-01-22 07:00,22,1429.5,1430.25,1428.25,1430.25,283
20130701|2013-01-22 07:30,22,1429.75,1430,1425,1427,87
20130701|2013-01-22 08:00,22,1427.75,1429.5,1427.75,1428.25,33
20130701|2013-01-22 08:30,22,1428,1429.5,1427.25,1429.25,101
20130701|2013-01-22 09:00,22,1429.25,1430.25,1429.25,1430,283
20130701|2013-01-22 09:30,22,1430,1435,1428.5,1431,1650
20130701|2013-01-22 10:00,22,1431,1434,1429.5,1431.5,457
20130701|2013-01-22 10:30,22,1432,1432.75,1430.5,1432,370
20130701|2013-01-22 11:00,22,1432.25,1437.5,1432,1437.25,1171
20130701|2013-01-22 11:30,22,1437.25,1438.75,1434,1434.5,521
20130701|2013-01-22 12:00,22,1434,1436.5,1433.25,1435,156
20130701|2013-01-22 12:30,22,1434.75,1436.25,1434.5,1436,358
20130701|2013-01-22 13:00,22,1436.25,1436.25,1431.75,1431.75,422
20130701|2013-01-22 13:30,22,1432,1433.5,1430,1431.25,529
20130701|2013-01-22 17:00,23,1427.5,1430,1427.25,1430,13
20130701|2013-01-22 17:30,23,1429.25,1429.5,1429,1429,3
20130701|2013-01-22 18:00,23,1429,1429,1429,1429,1
20130701|2013-01-22 18:30,23,1428.75,1429.25,1428.75,1429.25,10
20130701|2013-01-22 19:00,23,1431.25,1432,1428.25,1428.25,47
20130701|2013-01-22 19:30,23,1428,1428.25,1427.75,1428.25,21
20130701|2013-01-22 20:00,23,1428,1428,1427.5,1428,16
20130701|2013-01-22 20:30,23,1427,1427,1426.25,1426.25,13
20130701|2013-01-22 21:00,23,1425,1427.5,1425,1426.75,15
20130701|2013-01-22 21:30,23,1426.5,1427.25,1426.5,1427.25,2
20130701|2013-01-22 22:00,23,1427,1428,1427,1428,4
20130701|2013-01-22 22:30,23,1426.75,1426.75,1426.25,1426.25,2
20130701|2013-01-22 23:30,23,1428.25,1430.75,1428.25,1430.5,80
20130701|2013-01-23 00:00,23,1431.25,1431.75,1431,1431,13
20130701|2013-01-23 00:30,23,1431.5,1431.5,1431,1431.5,32
20130701|2013-01-23 01:00,23,1430.25,1431.25,1430.25,1431.25,3
20130701|2013-01-23 01:30,23,1432.75,1432.75,1432.75,1432.75,4
20130701|2013-01-23 02:00,23,1432.5,1434.25,1432.5,1434.25,51
20130701|2013-01-23 02:30,23,1434.25,1434.25,1434,1434.25,19
20130701|2013-01-23 03:00,23,1436.75,1437,1436.75,1437,9
20130701|2013-01-23 03:30,23,1436,1436.25,1436,1436.25,3
20130701|2013-01-23 04:00,23,1436.25,1436.25,1436.25,1436.25,3
20130701|2013-01-23 04:30,23,1436.25,1436.25,1435.25,1436,6
20130701|2013-01-23 05:00,23,1436.25,1436.25,1436.25,1436.25,2
20130701|2013-01-23 05:30,23,1435,1435,1434.25,1434.25,4
20130701|2013-01-23 06:00,23,1433.25,1434.25,1433,1433.75,8
20130701|2013-01-23 06:30,23,1434.5,1435,1434,1434.5,15
20130701|2013-01-23 07:00,23,1433.25,1433.25,1432,1432,8
20130701|2013-01-23 07:30,23,1432,1432,1425,1426.25,132
20130701|2013-01-23 08:00,23,1425.75,1428,1425,1425.5,219
20130701|2013-01-23 08:30,23,1425.75,1429.25,1425,1427.75,223
20130701|2013-01-23 09:00,23,1427.5,1433.25,1427.25,1430.75,352
20130701|2013-01-23 09:30,23,1431.5,1437.75,1431.25,1432.75,846
20130701|2013-01-23 10:00,23,1433,1433,1427,1429.5,413
20130701|2013-01-23 10:30,23,1429.5,1430.75,1428.5,1429.25,497
20130701|2013-01-23 11:00,23,1429.5,1431.5,1423,1424.5,597
20130701|2013-01-23 11:30,23,1424.5,1424.5,1416.75,1420.75,1269
20130701|2013-01-23 12:00,23,1420.75,1422.25,1418.5,1420.25,354
20130701|2013-01-23 12:30,23,1421,1422.75,1419.5,1420,406
20130701|2013-01-23 13:00,23,1420.25,1421,1414.5,1416,332
20130701|2013-01-23 13:30,23,1416.25,1421.75,1414.5,1421.5,431
20130701|2013-01-23 17:00,24,1419.5,1421.5,1418.75,1420.5,9
20130701|2013-01-23 17:30,24,1418.75,1418.75,1414,1414,26
20130701|2013-01-23 18:00,24,1413.5,1415.5,1413,1415.25,43
20130701|2013-01-23 18:30,24,1415.5,1416.5,1415.5,1416.5,20
20130701|2013-01-23 19:00,24,1415.5,1415.5,1410.5,1411.5,193
20130701|2013-01-23 19:30,24,1410.5,1410.5,1409.75,1410,96
20130701|2013-01-23 20:00,24,1410,1411,1409.75,1411,20
20130701|2013-01-23 20:30,24,1411.5,1412,1410.5,1411.75,200
20130701|2013-01-23 21:00,24,1411,1411,1406.75,1407.25,277
20130701|2013-01-23 21:30,24,1406.75,1407.5,1406.75,1407.5,18
20130701|2013-01-23 22:00,24,1407.5,1407.75,1407.5,1407.75,19
20130701|2013-01-23 22:30,24,1407.5,1407.75,1407.5,1407.75,20
20130701|2013-01-23 23:00,24,1407,1407.5,1406.75,1407.5,7
20130701|2013-01-23 23:30,24,1407.25,1407.25,1404,1404.75,133
20130701|2013-01-24 00:00,24,1403.75,1404.25,1403,1404,50
20130701|2013-01-24 00:30,24,1404.25,1405,1403.75,1403.75,28
20130701|2013-01-24 01:00,24,1404.25,1404.25,1402.5,1402.5,16
20130701|2013-01-24 01:30,24,1403.75,1404.5,1403.25,1404,22
20130701|2013-01-24 02:00,24,1404,1404.5,1403.5,1404.5,12
20130701|2013-01-24 02:30,24,1404.75,1404.75,1404.75,1404.75,5
20130701|2013-01-24 03:00,24,1406,1406,1406,1406,25
20130701|2013-01-24 03:30,24,1405.5,1406.5,1405.5,1406,12
20130701|2013-01-24 04:00,24,1405.75,1405.75,1405.75,1405.75,1
20130701|2013-01-24 04:30,24,1406,1406.25,1405.25,1406.25,16
20130701|2013-01-24 05:00,24,1406,1406.75,1405.25,1405.25,97
20130701|2013-01-24 05:30,24,1405,1406,1404.75,1406,11
20130701|2013-01-24 06:00,24,1406,1406.25,1405.5,1406,7
20130701|2013-01-24 06:30,24,1405.25,1405.75,1405.25,1405.25,31
20130701|2013-01-24 07:00,24,1405,1405,1401.25,1402,128
20130701|2013-01-24 07:30,24,1401.75,1406,1398.25,1406,210
20130701|2013-01-24 08:00,24,1406.5,1409,1403.75,1403.75,244
20130701|2013-01-24 08:30,24,1404,1406,1404,1404.5,87
20130701|2013-01-24 09:00,24,1404.75,1404.75,1400.25,1401.5,227
20130701|2013-01-24 09:30,24,1401.75,1407,1400.5,1403,1303
20130701|2013-01-24 10:00,24,1403.5,1404.5,1401,1404.25,375
20130701|2013-01-24 10:30,24,1404,1405.75,1403.25,1404.75,144
20130701|2013-01-24 11:00,24,1405,1408,1403.5,1407,275
20130701|2013-01-24 11:30,24,1407.75,1408,1403,1404.25,175
20130701|2013-01-24 12:00,24,1405,1406.5,1403.5,1403.75,188
20130701|2013-01-24 12:30,24,1404.5,1407,1404.25,1406.25,126
20130701|2013-01-24 13:00,24,1406.5,1406.75,1405.25,1406.75,113
20130701|2013-01-24 13:30,24,1407.5,1419,1406.5,1419,900
20130701|2013-01-24 17:00,25,1418.25,1422.25,1417.5,1420,52
20130701|2013-01-24 17:30,25,1418,1419.75,1418,1419.5,5
20130701|2013-01-24 18:00,25,1419.5,1419.5,1417.5,1417.5,12
20130701|2013-01-24 18:30,25,1417.25,1417.25,1414.25,1417,16
20130701|2013-01-24 19:00,25,1417.75,1418.75,1415,1416.25,123
20130701|2013-01-24 19:30,25,1416.5,1417.25,1415,1415,23
20130701|2013-01-24 20:00,25,1415,1415,1415,1415,2
20130701|2013-01-24 20:30,25,1413.75,1415,1413.75,1415,5
20130701|2013-01-24 21:00,25,1412.75,1413.25,1412,1413.25,14
20130701|2013-01-24 21:30,25,1413.5,1413.5,1413.5,1413.5,1
20130701|2013-01-24 22:00,25,1415,1415,1412.75,1412.75,7
20130701|2013-01-24 22:30,25,1414.5,1414.5,1414,1414,2
20130701|2013-01-24 23:00,25,1414.25,1414.25,1414.25,1414.25,1
20130701|2013-01-24 23:30,25,1414.25,1414.25,1413.75,1413.75,2
20130701|2013-01-25 00:00,25,1413.25,1413.25,1413.25,1413.25,1
20130701|2013-01-25 00:30,25,1413.25,1413.5,1413.25,1413.5,2
20130701|2013-01-25 01:00,25,1414,1419.5,1414,1419,30
20130701|2013-01-25 01:30,25,1418.5,1418.5,1416.5,1416.5,2
20130701|2013-01-25 02:00,25,1415.25,1415.75,1413,1413,4
20130701|2013-01-25 02:30,25,1413,1413,1412,1412.75,37
20130701|2013-01-25 03:00,25,1413.5,1416,1413.5,1415,19
20130701|2013-01-25 03:30,25,1415,1415.25,1414.75,1414.75,15
20130701|2013-01-25 04:00,25,1415,1415,1415,1415,13
20130701|2013-01-25 05:00,25,1414.5,1414.5,1413.75,1413.75,12
20130701|2013-01-25 05:30,25,1413,1413,1412.25,1412.25,8
20130701|2013-01-25 06:00,25,1411.25,1412.25,1411.25,1412.25,12
20130701|2013-01-25 06:30,25,1411.5,1412,1411,1411.5,57
20130701|2013-01-25 07:00,25,1412,1412,1407.25,1408.5,198
20130701|2013-01-25 07:30,25,1409.5,1409.75,1405.5,1407.5,185
20130701|2013-01-25 08:00,25,1408,1413.25,1408,1410,73
20130701|2013-01-25 08:30,25,1411,1412,1409.75,1412,56
20130701|2013-01-25 09:00,25,1412.25,1412.75,1411,1412.25,181
20130701|2013-01-25 09:30,25,1412,1419.75,1411.75,1418.5,1897
20130701|2013-01-25 10:00,25,1418.75,1424.25,1418.5,1421,781
20130701|2013-01-25 10:30,25,1421.25,1421.5,1410.25,1411.5,631
20130701|2013-01-25 11:00,25,1411.75,1416.75,1410.25,1415.25,354
20130701|2013-01-25 11:30,25,1415,1415.75,1414,1414,145
20130701|2013-01-25 12:00,25,1414,1417.5,1412.5,1416.75,339
20130701|2013-01-25 12:30,25,1416.75,1417.75,1415.25,1416,205
20130701|2013-01-25 13:00,25,1416.75,1418,1416,1417.25,116
20130701|2013-01-25 13:30,25,1416.5,1418.75,1415,1417.5,326
20130701|2013-01-27 17:00,28,1422.5,1426.5,1422.5,1425.75,85
20130701|2013-01-27 17:30,28,1426,1426.5,1424,1425.25,23
20130701|2013-01-27 18:00,28,1425,1425,1424.75,1425,9
20130701|2013-01-27 18:30,28,1425,1425.25,1425,1425.25,6
20130701|2013-01-27 19:00,28,1425.25,1425.25,1421.75,1421.75,39
20130701|2013-01-27 19:30,28,1422.5,1422.5,1421.5,1421.5,2
20130701|2013-01-27 20:30,28,1424.25,1424.25,1420.5,1421,117
20130701|2013-01-27 21:00,28,1421,1421.5,1420.25,1420.75,23
20130701|2013-01-27 21:30,28,1419.75,1419.75,1417.25,1417.25,17
20130701|2013-01-27 22:00,28,1419.25,1419.25,1417.5,1418,17
20130701|2013-01-27 22:30,28,1418.25,1419.75,1418.25,1419.75,37
20130701|2013-01-27 23:00,28,1420.25,1420.25,1418.5,1418.5,5
20130701|2013-01-27 23:30,28,1420,1421.25,1420,1421.25,24
20130701|2013-01-28 00:00,28,1422.25,1423.5,1422.25,1422.5,65
20130701|2013-01-28 00:30,28,1422.5,1424.25,1422.5,1424.25,40
20130701|2013-01-28 01:00,28,1424.5,1426.25,1424.5,1426.25,29
20130701|2013-01-28 01:30,28,1426.75,1426.75,1420.5,1420.75,64
20130701|2013-01-28 02:00,28,1420,1424,1419.5,1424,23
20130701|2013-01-28 02:30,28,1424,1425.25,1422.75,1424,120
20130701|2013-01-28 03:00,28,1424,1424,1420.75,1420.75,134
20130701|2013-01-28 03:30,28,1423,1423,1419.25,1420,15
20130701|2013-01-28 04:00,28,1422,1422.25,1421,1421,5
20130701|2013-01-28 04:30,28,1421.25,1422.25,1421.25,1422.25,4
20130701|2013-01-28 05:00,28,1420.75,1421.5,1419.25,1419.75,18
20130701|2013-01-28 05:30,28,1418.5,1418.5,1416.5,1416.5,45
20130701|2013-01-28 06:00,28,1416.75,1418.5,1416.25,1417.75,69
20130701|2013-01-28 06:30,28,1418.25,1421.25,1418,1420.75,40
20130701|2013-01-28 07:00,28,1418.5,1418.5,1417.25,1417.25,33
20130701|2013-01-28 07:30,28,1416.75,1418.75,1413.5,1416.5,91
20130701|2013-01-28 08:00,28,1418,1418.5,1412.5,1414,119
20130701|2013-01-28 08:30,28,1413.75,1416.5,1413.75,1416,32
20130701|2013-01-28 09:00,28,1417.75,1418,1415,1415.5,149
20130701|2013-01-28 09:30,28,1415.5,1423.25,1415,1420,1392
20130701|2013-01-28 10:00,28,1419.75,1419.75,1411.25,1413,790
20130701|2013-01-28 10:30,28,1412.75,1416.5,1412.75,1416.5,214
20130701|2013-01-28 11:00,28,1416,1421.25,1414.5,1416.75,296
20130701|2013-01-28 11:30,28,1416.75,1419.75,1416.5,1418,144
20130701|2013-01-28 12:00,28,1418.25,1418.5,1416.5,1418,152
20130701|2013-01-28 12:30,28,1419,1421.5,1418.75,1419.75,251
20130701|2013-01-28 13:00,28,1420,1424,1420,1421,256
20130701|2013-01-28 13:30,28,1420.75,1424,1420,1423.5,453
20130701|2013-01-28 17:00,29,1420.25,1421,1419.25,1419.25,13
20130701|2013-01-28 18:30,29,1422.25,1422.25,1422.25,1422.25,2
20130701|2013-01-28 19:00,29,1422.25,1422.25,1419.5,1419.5,39
20130701|2013-01-28 19:30,29,1419.5,1419.5,1419,1419,13
20130701|2013-01-28 20:30,29,1420,1421,1419.75,1419.75,36
20130701|2013-01-28 21:00,29,1419.75,1419.75,1417.75,1419.25,33
20130701|2013-01-28 22:00,29,1418.25,1420,1418.25,1420,2
20130701|2013-01-28 22:30,29,1420.75,1420.75,1420.75,1420.75,1
20130701|2013-01-28 23:00,29,1420.25,1422,1420,1422,16
20130701|2013-01-28 23:30,29,1421.25,1422.5,1420.25,1420.25,6
20130701|2013-01-29 00:00,29,1421,1422.25,1420.75,1422.25,24
20130701|2013-01-29 01:00,29,1420.25,1420.25,1419.25,1419.5,24
20130701|2013-01-29 01:30,29,1419.5,1421.25,1419.5,1421.25,23
20130701|2013-01-29 02:00,29,1421,1421.75,1420.75,1420.75,6
20130701|2013-01-29 02:30,29,1421.75,1421.75,1421.75,1421.75,1
20130701|2013-01-29 03:30,29,1421.75,1421.75,1421.25,1421.25,6
20130701|2013-01-29 04:00,29,1421.5,1421.5,1420,1420.75,7
20130701|2013-01-29 05:00,29,1420,1421,1420,1421,5
20130701|2013-01-29 05:30,29,1422.75,1425,1422.75,1424.75,65
20130701|2013-01-29 06:00,29,1424.25,1424.25,1424,1424,2
20130701|2013-01-29 06:30,29,1423.25,1424,1423.25,1423.5,8
20130701|2013-01-29 07:00,29,1425,1429,1425,1427.25,127
20130701|2013-01-29 07:30,29,1426.75,1430.25,1426,1428.75,143
20130701|2013-01-29 08:00,29,1429,1429.5,1427.25,1429.5,184
20130701|2013-01-29 08:30,29,1428.75,1429.25,1428.25,1429.25,22
20130701|2013-01-29 09:00,29,1429.75,1431.5,1428.75,1431.5,174
20130701|2013-01-29 09:30,29,1431.25,1433.25,1430,1431.75,870
20130701|2013-01-29 10:00,29,1431.5,1431.5,1429.75,1430.5,514
20130701|2013-01-29 10:30,29,1430.75,1431.25,1427.75,1428.5,208
20130701|2013-01-29 11:00,29,1428.5,1429,1422.75,1425,502
20130701|2013-01-29 11:30,29,1425.25,1426.5,1424,1426.25,224
20130701|2013-01-29 12:00,29,1426.25,1429.25,1426.25,1428,372
20130701|2013-01-29 12:30,29,1428,1429,1426.5,1426.5,260
20130701|2013-01-29 13:00,29,1426.5,1427,1424.25,1426.25,215
20130701|2013-01-29 13:30,29,1425.75,1431,1425.75,1430,610
20130701|2013-01-29 17:00,30,1429.5,1430.5,1427.75,1430.25,21
20130701|2013-01-29 17:30,30,1429.5,1432,1429,1429,41
20130701|2013-01-29 18:00,30,1427.75,1429.25,1427.5,1428.75,20
20130701|2013-01-29 18:30,30,1428,1428.25,1425,1425,61
20130701|2013-01-29 19:00,30,1425.75,1430,1425.25,1429.75,86
20130701|2013-01-29 19:30,30,1429.25,1431.75,1429.25,1431.75,14
20130701|2013-01-29 20:00,30,1431.5,1432,1430,1430.25,106
20130701|2013-01-29 20:30,30,1432,1432.75,1431.75,1432.75,9
20130701|2013-01-29 21:00,30,1433,1433,1432.25,1432.25,29
20130701|2013-01-29 21:30,30,1432,1432.5,1431.75,1431.75,14
20130701|2013-01-29 22:00,30,1432,1432.5,1432,1432,6
20130701|2013-01-29 22:30,30,1432.25,1432.25,1432,1432,2
20130701|2013-01-29 23:00,30,1432.5,1432.5,1432,1432,4
20130701|2013-01-29 23:30,30,1433,1435.25,1432,1434.5,63
20130701|2013-01-30 00:00,30,1434.25,1435,1433.5,1435,20
20130701|2013-01-30 00:30,30,1435,1439,1435,1437,511
20130701|2013-01-30 01:00,30,1437,1437,1435.75,1436.5,36
20130701|2013-01-30 01:30,30,1435.75,1436.25,1435,1436.25,9
20130701|2013-01-30 02:00,30,1436,1436.75,1436,1436,12
20130701|2013-01-30 02:30,30,1437,1437.5,1435.75,1437.5,7
20130701|2013-01-30 03:00,30,1438,1438,1437,1437.5,13
20130701|2013-01-30 03:30,30,1435.75,1436.5,1435.75,1436.5,6
20130701|2013-01-30 04:00,30,1436.25,1438.25,1436.25,1438.25,22
20130701|2013-01-30 04:30,30,1438.5,1445.25,1438.5,1443,175
20130701|2013-01-30 05:00,30,1444.5,1447,1444.5,1445.5,97
20130701|2013-01-30 05:30,30,1446,1450.5,1445.75,1448.25,283
20130701|2013-01-30 06:00,30,1447.5,1450,1447,1449.75,171
20130701|2013-01-30 06:30,30,1449,1450.75,1447,1447.25,76
20130701|2013-01-30 07:00,30,1447,1447,1444.25,1445,210
20130701|2013-01-30 07:30,30,1445,1446.25,1445,1445.5,100
20130701|2013-01-30 08:00,30,1445.25,1447.75,1444.75,1447.25,230
20130701|2013-01-30 08:30,30,1447.25,1448,1446.25,1446.25,171
20130701|2013-01-30 09:00,30,1446,1446.75,1445.25,1446.25,257
20130701|2013-01-30 09:30,30,1446.5,1453.75,1446.5,1453.25,1520
20130701|2013-01-30 10:00,30,1453.5,1454.75,1451,1451.75,818
20130701|2013-01-30 10:30,30,1451.75,1455,1451.75,1453.75,456
20130701|2013-01-30 11:00,30,1453.5,1455.5,1452.5,1455.25,479
20130701|2013-01-30 11:30,30,1455.5,1457.25,1454.5,1456.5,921
20130701|2013-01-30 12:00,30,1456.25,1459,1455.5,1455.75,525
20130701|2013-01-30 12:30,30,1455.75,1458.75,1455.75,1458.75,527
20130701|2013-01-30 13:00,30,1458.75,1459.25,1455,1455.5,663
20130701|2013-01-30 13:30,30,1455.5,1458,1454.75,1457.5,751
20130701|2013-01-30 17:00,31,1455.75,1456.5,1455.25,1455.75,77
20130701|2013-01-30 17:30,31,1456,1456.5,1455.5,1456.5,12
20130701|2013-01-30 18:00,31,1458.75,1462.5,1458.75,1462.5,85
20130701|2013-01-30 18:30,31,1461.75,1463,1461,1461,59
20130701|2013-01-30 19:00,31,1461,1461,1454.75,1454.75,160
20130701|2013-01-30 19:30,31,1454.75,1456.25,1454.5,1454.5,42
20130701|2013-01-30 20:00,31,1454.25,1454.25,1454,1454,6
20130701|2013-01-30 20:30,31,1453,1454,1452.75,1454,34
20130701|2013-01-30 21:00,31,1454.5,1454.5,1454.5,1454.5,1
20130701|2013-01-30 21:30,31,1455.25,1455.5,1455.25,1455.5,6
20130701|2013-01-30 22:00,31,1455.75,1455.75,1455.75,1455.75,2
20130701|2013-01-30 22:30,31,1455.25,1455.25,1454.75,1454.75,12
20130701|2013-01-30 23:00,31,1455,1455,1454.75,1454.75,5
20130701|2013-01-30 23:30,31,1454.5,1455.25,1454.5,1454.5,129
20130701|2013-01-31 00:00,31,1455.25,1455.25,1451.5,1453.25,106
20130701|2013-01-31 00:30,31,1454.25,1454.5,1454,1454.25,59
20130701|2013-01-31 01:00,31,1454.5,1455.25,1454.25,1454.25,133
20130701|2013-01-31 01:30,31,1455,1455,1454,1454.25,44
20130701|2013-01-31 02:00,31,1455,1455.5,1454.25,1454.25,50
20130701|2013-01-31 02:30,31,1454,1454,1450.5,1451,95
20130701|2013-01-31 03:00,31,1451.25,1451.25,1450,1451,38
20130701|2013-01-31 03:30,31,1450,1451,1448.5,1449.75,233
20130701|2013-01-31 04:00,31,1449,1449.5,1448.5,1448.5,15
20130701|2013-01-31 04:30,31,1449,1449,1447.75,1447.75,29
20130701|2013-01-31 05:00,31,1448,1448.25,1447.5,1448.25,49
20130701|2013-01-31 05:30,31,1448,1448,1448,1448,19
20130701|2013-01-31 06:00,31,1448,1448.75,1448,1448.75,37
20130701|2013-01-31 06:30,31,1449.25,1450.25,1448.25,1448.25,99
20130701|2013-01-31 07:00,31,1448.25,1449,1446.75,1446.75,202
20130701|2013-01-31 07:30,31,1446.5,1449,1444,1445.5,112
20130701|2013-01-31 08:00,31,1445,1446.75,1445,1446.5,58
20130701|2013-01-31 08:30,31,1448,1450,1446.5,1447.75,238
20130701|2013-01-31 09:00,31,1447.75,1447.75,1443.5,1447,336
20130701|2013-01-31 09:30,31,1446.75,1448.5,1443.75,1444,808
20130701|2013-01-31 10:00,31,1443.75,1445.25,1435.5,1437.5,982
20130701|2013-01-31 10:30,31,1437.5,1443.5,1437,1442.75,707
20130701|2013-01-31 11:00,31,1442.5,1445,1441.25,1444.25,376
20130701|2013-01-31 11:30,31,1445,1447.5,1444.25,1447.25,394
20130701|2013-01-31 12:00,31,1447.25,1447.5,1444.75,1446,145
20130701|2013-01-31 12:30,31,1446,1449,1445.75,1448.75,206
20130701|2013-01-31 13:00,31,1448.75,1449,1444.75,1445,284
20130701|2013-01-31 13:30,31,1445.5,1452.5,1445.5,1452,831
20130701|2013-01-31 17:00,1,1450.25,1451.25,1449,1449,30
20130701|2013-01-31 17:30,1,1450,1451,1450,1451,5
20130701|2013-01-31 18:00,1,1452,1453.75,1452,1453.75,13
20130701|2013-01-31 18:30,1,1452.25,1452.25,1451.5,1451.5,4
20130701|2013-01-31 19:00,1,1451.5,1451.5,1445.75,1445.75,57
20130701|2013-01-31 19:30,1,1446,1446.75,1445.5,1446.75,89
20130701|2013-01-31 20:00,1,1446.75,1446.75,1446.75,1446.75,20
20130701|2013-01-31 20:30,1,1445.5,1447.5,1445.25,1447.5,57
20130701|2013-01-31 21:00,1,1447.5,1447.5,1446.5,1447.25,22
20130701|2013-01-31 21:30,1,1447,1447,1447,1447,3
20130701|2013-01-31 22:00,1,1446.75,1447,1446.25,1447,20
20130701|2013-01-31 22:30,1,1447,1447.25,1446.75,1446.75,20
20130701|2013-01-31 23:00,1,1446.75,1446.75,1446.75,1446.75,2
20130701|2013-01-31 23:30,1,1448.75,1452.75,1448.75,1452.75,50
20130701|2013-02-01 00:00,1,1453.25,1454,1451.75,1453,77
20130701|2013-02-01 00:30,1,1453.5,1457,1453.5,1456.25,278
20130701|2013-02-01 01:00,1,1456.25,1456.25,1455.75,1455.75,92
20130701|2013-02-01 01:30,1,1455.75,1456,1455.5,1455.5,78
20130701|2013-02-01 02:00,1,1456.75,1457,1456.5,1457,47
20130701|2013-02-01 02:30,1,1457,1457.5,1455.5,1455.5,22
20130701|2013-02-01 03:00,1,1456.25,1456.25,1456,1456,39
20130701|2013-02-01 03:30,1,1456,1456.75,1456,1456.75,5
20130701|2013-02-01 04:00,1,1457,1458.5,1457,1458.5,26
20130701|2013-02-01 04:30,1,1459.25,1460,1459,1459.75,38
20130701|2013-02-01 05:00,1,1460.75,1460.75,1459.75,1460.5,12
20130701|2013-02-01 05:30,1,1460.25,1460.75,1459.5,1459.75,49
20130701|2013-02-01 06:00,1,1460,1462.5,1459.75,1462,87
20130701|2013-02-01 06:30,1,1461.75,1461.75,1460.25,1461,35
20130701|2013-02-01 07:00,1,1461,1461.5,1459.75,1459.75,156
20130701|2013-02-01 07:30,1,1460,1460.25,1458.25,1459,146
20130701|2013-02-01 08:00,1,1459.25,1461.75,1459,1461.5,196
20130701|2013-02-01 08:30,1,1462.25,1465,1461.5,1463.5,390
20130701|2013-02-01 09:00,1,1464,1465,1461,1465,829
20130701|2013-02-01 09:30,1,1464.75,1465,1459.5,1460.25,1231
20130701|2013-02-01 10:00,1,1460.5,1464.5,1460,1464.25,450
20130701|2013-02-01 10:30,1,1464.5,1465,1460,1460.75,517
20130701|2013-02-01 11:00,1,1460,1460.25,1453.25,1457.25,949
20130701|2013-02-01 11:30,1,1457,1458,1452,1454.5,498
20130701|2013-02-01 12:00,1,1454.75,1455.75,1452.25,1454.75,539
20130701|2013-02-01 12:30,1,1454,1456.25,1451.75,1452.5,486
20130701|2013-02-01 13:00,1,1452.25,1456.5,1452.25,1454.75,398
20130701|2013-02-01 13:30,1,1455,1457.25,1450.75,1456.75,1206
20130701|2013-02-03 17:00,4,1462,1465,1460.25,1460.75,134
20130701|2013-02-03 17:30,4,1461.75,1462.5,1461.75,1462.25,12
20130701|2013-02-03 18:00,4,1462,1462,1462,1462,10
20130701|2013-02-03 18:30,4,1461.25,1461.75,1460,1460,28
20130701|2013-02-03 19:00,4,1458.75,1461,1456.5,1461,149
20130701|2013-02-03 19:30,4,1460.25,1460.5,1459.75,1460.25,40
20130701|2013-02-03 20:00,4,1461.25,1463,1461.25,1463,55
20130701|2013-02-03 20:30,4,1462.5,1464.5,1462.25,1463,52
20130701|2013-02-03 21:00,4,1463.5,1465.25,1463,1464.75,45
20130701|2013-02-03 22:00,4,1465.25,1465.25,1465.25,1465.25,20
20130701|2013-02-03 23:00,4,1465,1465,1464,1465,11
20130701|2013-02-03 23:30,4,1464.5,1465.25,1463.5,1465.25,21
20130701|2013-02-04 00:00,4,1465.25,1465.25,1464.75,1464.75,12
20130701|2013-02-04 00:30,4,1464.5,1464.5,1460.75,1461,90
20130701|2013-02-04 01:00,4,1460,1460,1460,1460,56
20130701|2013-02-04 01:30,4,1460,1460,1460,1460,13
20130701|2013-02-04 02:00,4,1460.25,1462.5,1460.25,1462.5,47
20130701|2013-02-04 02:30,4,1462.5,1464.5,1462.5,1464.25,109
20130701|2013-02-04 03:00,4,1465.5,1470,1465.5,1468.75,345
20130701|2013-02-04 03:30,4,1468.25,1469.5,1468.25,1469.5,3
20130701|2013-02-04 04:00,4,1469.25,1470.25,1469.25,1470.25,52
20130701|2013-02-04 04:30,4,1470.25,1470.75,1469.75,1470.5,16
20130701|2013-02-04 05:00,4,1471,1471.25,1470.25,1470.25,16
20130701|2013-02-04 05:30,4,1470.25,1470.25,1466.5,1467.25,35
20130701|2013-02-04 06:00,4,1468.75,1469.25,1467.25,1467.25,125
20130701|2013-02-04 06:30,4,1467.25,1471,1466.75,1471,69
20130701|2013-02-04 07:00,4,1470.75,1471,1467.75,1467.75,198
20130701|2013-02-04 07:30,4,1468.5,1470.25,1468,1469,132
20130701|2013-02-04 08:00,4,1469.25,1471.25,1469,1471,243
20130701|2013-02-04 08:30,4,1471,1471.5,1468.5,1470,277
20130701|2013-02-04 09:00,4,1470,1475,1469.75,1474,255
20130701|2013-02-04 09:30,4,1473.75,1478.75,1472.5,1475.25,1359
20130701|2013-02-04 10:00,4,1475.5,1479.75,1474.25,1475,1110
20130701|2013-02-04 10:30,4,1475.25,1475.25,1470,1470.75,479
20130701|2013-02-04 11:00,4,1470.75,1472.5,1470,1471.5,273
20130701|2013-02-04 11:30,4,1472,1472,1467.75,1467.75,676
20130701|2013-02-04 12:00,4,1468,1469.25,1467.25,1469.25,242
20130701|2013-02-04 12:30,4,1469.25,1470,1468,1469.75,217
20130701|2013-02-04 13:00,4,1469.5,1469.5,1467,1468,155
20130701|2013-02-04 13:30,4,1468,1471.5,1467.5,1470,541
20130701|2013-02-04 17:00,5,1469.25,1470.25,1468.25,1470,22
20130701|2013-02-04 17:30,5,1469,1471,1468.25,1471,14
20130701|2013-02-04 18:00,5,1470.5,1471.75,1469.75,1471.75,32
20130701|2013-02-04 18:30,5,1471.5,1472.5,1469.25,1469.25,84
20130701|2013-02-04 19:00,5,1469,1469,1465.5,1465.5,267
20130701|2013-02-04 19:30,5,1465.5,1466.5,1465,1466.25,214
20130701|2013-02-04 20:00,5,1466.5,1466.5,1464.75,1464.75,8
20130701|2013-02-04 20:30,5,1465.25,1466.5,1465.25,1466.5,6
20130701|2013-02-04 21:00,5,1466,1466.5,1465,1466.5,55
20130701|2013-02-04 21:30,5,1467,1468.75,1467,1468.25,20
20130701|2013-02-04 22:00,5,1469,1469.75,1469,1469.75,24
20130701|2013-02-04 22:30,5,1469.5,1470.5,1469,1470.5,56
20130701|2013-02-04 23:00,5,1470.25,1470.5,1469.5,1470.25,199
20130701|2013-02-04 23:30,5,1470.25,1472,1466.5,1466.75,385
20130701|2013-02-05 00:00,5,1466.75,1469,1466.5,1467.25,150
20130701|2013-02-05 00:30,5,1467.5,1467.75,1466.25,1466.25,173
20130701|2013-02-05 01:00,5,1467.25,1468.5,1467.25,1468.25,93
20130701|2013-02-05 01:30,5,1468.25,1469,1467,1467.75,18
20130701|2013-02-05 02:00,5,1467.75,1469,1467,1467,19
20130701|2013-02-05 02:30,5,1469.25,1471,1469.25,1470.5,21
20130701|2013-02-05 03:00,5,1470.5,1472.25,1470.25,1472.25,48
20130701|2013-02-05 03:30,5,1472.5,1475.25,1472.5,1474.5,60
20130701|2013-02-05 04:00,5,1475,1475.5,1474.25,1475,88
20130701|2013-02-05 04:30,5,1475,1475,1474,1474,52
20130701|2013-02-05 05:00,5,1474,1474,1474,1474,10
20130701|2013-02-05 05:30,5,1474.5,1474.5,1472.75,1473,31
20130701|2013-02-05 06:00,5,1473,1473,1471.5,1471.5,21
20130701|2013-02-05 06:30,5,1471.75,1472.75,1471.25,1471.5,175
20130701|2013-02-05 07:00,5,1472,1473,1470.75,1471,117
20130701|2013-02-05 07:30,5,1471.5,1471.5,1465.5,1465.5,179
20130701|2013-02-05 08:00,5,1465.5,1465.5,1460.75,1461.5,388
20130701|2013-02-05 08:30,5,1461.75,1463.75,1461.75,1462.5,134
20130701|2013-02-05 09:00,5,1462.5,1466.75,1461.75,1466.75,397
20130701|2013-02-05 09:30,5,1467,1470.75,1464,1468.5,910
20130701|2013-02-05 10:00,5,1468.5,1469.5,1464.25,1468.75,304
20130701|2013-02-05 10:30,5,1468.75,1473.75,1467.75,1473.75,652
20130701|2013-02-05 11:00,5,1473.5,1474,1470.25,1471.75,409
20130701|2013-02-05 11:30,5,1472,1472.25,1469,1469.75,395
20130701|2013-02-05 12:00,5,1469.75,1471,1467,1471,288
20130701|2013-02-05 12:30,5,1470.5,1472.5,1470,1472,279
20130701|2013-02-05 13:00,5,1472.5,1475,1471.75,1475,445
20130701|2013-02-05 13:30,5,1475,1477.5,1474,1476.5,854
20130701|2013-02-05 17:00,6,1475.25,1475.25,1472.75,1473.25,29
20130701|2013-02-05 17:30,6,1474,1474,1473.5,1473.5,23
20130701|2013-02-05 18:00,6,1474.25,1474.25,1474.25,1474.25,1
20130701|2013-02-05 18:30,6,1474.25,1474.5,1474,1474,7
20130701|2013-02-05 19:00,6,1473.5,1474,1469.75,1469.75,221
20130701|2013-02-05 19:30,6,1470.25,1470.25,1467.5,1469.25,136
20130701|2013-02-05 20:00,6,1469,1469.25,1467.25,1469.25,42
20130701|2013-02-05 20:30,6,1469.75,1470.5,1468,1468,162
20130701|2013-02-05 21:00,6,1467.75,1467.75,1467,1467.75,25
20130701|2013-02-05 21:30,6,1467.75,1469.25,1467.75,1469.25,64
20130701|2013-02-05 22:00,6,1470,1473.5,1470,1473.5,52
20130701|2013-02-05 22:30,6,1473,1474,1473,1473.75,56
20130701|2013-02-05 23:00,6,1473,1473.75,1472.75,1473.75,137
20130701|2013-02-05 23:30,6,1473,1473.75,1472.25,1472.75,141
20130701|2013-02-06 00:00,6,1472.75,1472.75,1471.5,1472,23
20130701|2013-02-06 00:30,6,1471.5,1472.25,1470,1470.25,343
20130701|2013-02-06 01:00,6,1470.75,1471,1469,1469,41
20130701|2013-02-06 01:30,6,1469,1470,1469,1470,11
20130701|2013-02-06 02:00,6,1468,1469.5,1467.5,1469.5,24
20130701|2013-02-06 02:30,6,1469,1469.25,1469,1469.25,2
20130701|2013-02-06 03:00,6,1468,1469,1468,1468,30
20130701|2013-02-06 03:30,6,1467.75,1468.25,1467.5,1467.5,48
20130701|2013-02-06 04:00,6,1467.75,1468,1466,1466,14
20130701|2013-02-06 04:30,6,1466,1466,1464.5,1464.5,101
20130701|2013-02-06 05:00,6,1465.75,1467,1465.75,1466.25,48
20130701|2013-02-06 05:30,6,1464.75,1464.75,1462.5,1464.25,56
20130701|2013-02-06 06:00,6,1465.25,1465.25,1463.25,1463.5,49
20130701|2013-02-06 06:30,6,1463.5,1464.25,1463.5,1464.25,51
20130701|2013-02-06 07:00,6,1463.25,1464.75,1463,1463.5,86
20130701|2013-02-06 07:30,6,1463.5,1464.25,1462.5,1462.5,145
20130701|2013-02-06 08:00,6,1462.75,1462.75,1460.75,1462.75,298
20130701|2013-02-06 08:30,6,1462.5,1463.25,1461.75,1461.75,262
20130701|2013-02-06 09:00,6,1461.75,1462.25,1460.75,1462.25,115
20130701|2013-02-06 09:30,6,1463,1466,1459,1464.5,1813
20130701|2013-02-06 10:00,6,1464.5,1466.75,1462,1462,624
20130701|2013-02-06 10:30,6,1462.5,1467.5,1457.25,1467.5,1368
20130701|2013-02-06 11:00,6,1467,1468,1464.5,1467.25,313
20130701|2013-02-06 11:30,6,1467.25,1467.5,1465.5,1466.25,247
20130701|2013-02-06 12:00,6,1466,1467.25,1464.75,1467.25,238
20130701|2013-02-06 12:30,6,1466.75,1468.5,1466.5,1466.5,201
20130701|2013-02-06 13:00,6,1466.75,1469.25,1466.5,1469,224
20130701|2013-02-06 13:30,6,1469,1471.75,1466.25,1468.5,1195
20130701|2013-02-06 17:00,7,1469.75,1470.5,1467.5,1467.5,115
20130701|2013-02-06 17:30,7,1467.25,1467.25,1465.5,1467,43
20130701|2013-02-06 18:00,7,1467,1468,1466.5,1466.5,31
20130701|2013-02-06 18:30,7,1466.5,1467.75,1466.5,1467.75,13
20130701|2013-02-06 19:00,7,1466.25,1466.5,1461.5,1463,116
20130701|2013-02-06 19:30,7,1462.25,1463,1461,1461.5,75
20130701|2013-02-06 20:00,7,1460.5,1460.5,1459,1460,45
20130701|2013-02-06 20:30,7,1461,1461.5,1461,1461,78
20130701|2013-02-06 21:00,7,1461.5,1463,1461.5,1463,25
20130701|2013-02-06 21:30,7,1461.5,1462.75,1461.5,1462.75,11
20130701|2013-02-06 22:00,7,1462.75,1463.25,1462.5,1463.25,39
20130701|2013-02-06 22:30,7,1463,1464.5,1463,1464.5,33
20130701|2013-02-06 23:00,7,1464.5,1465,1464.5,1464.5,47
20130701|2013-02-06 23:30,7,1464.75,1465.75,1464.25,1464.5,188
20130701|2013-02-07 00:00,7,1464.25,1464.5,1463,1463.25,87
20130701|2013-02-07 00:30,7,1463.5,1463.5,1461.25,1461.75,20
20130701|2013-02-07 01:00,7,1462,1463.75,1461.5,1463.75,33
20130701|2013-02-07 01:30,7,1463.75,1463.75,1459,1461.5,29
20130701|2013-02-07 02:00,7,1460.25,1463,1460.25,1463,44
20130701|2013-02-07 02:30,7,1463.75,1463.75,1461,1461.5,9
20130701|2013-02-07 03:00,7,1462.75,1462.75,1461.75,1462.75,12
20130701|2013-02-07 03:30,7,1463.75,1464,1463.25,1463.5,10
20130701|2013-02-07 04:00,7,1461.5,1463.25,1461.5,1462.5,10
20130701|2013-02-07 04:30,7,1462.75,1464.25,1462.75,1463.25,43
20130701|2013-02-07 05:00,7,1464.25,1466.5,1464.25,1466,29
20130701|2013-02-07 05:30,7,1466.75,1468,1466.5,1467,22
20130701|2013-02-07 06:00,7,1468.5,1468.5,1465.75,1465.75,44
20130701|2013-02-07 06:30,7,1465.5,1466,1463.75,1464.5,30
20130701|2013-02-07 07:00,7,1464.5,1467.25,1464.5,1465.25,63
20130701|2013-02-07 07:30,7,1465.25,1471.5,1464,1468.5,572
20130701|2013-02-07 08:00,7,1468.5,1469,1467.25,1467.25,298
20130701|2013-02-07 08:30,7,1467.25,1470,1466.75,1467.5,707
20130701|2013-02-07 09:00,7,1467,1469.5,1466.25,1469.5,394
20130701|2013-02-07 09:30,7,1469.5,1473.75,1466,1466.5,1944
20130701|2013-02-07 10:00,7,1466.75,1467,1461.25,1462,1082
20130701|2013-02-07 10:30,7,1461.75,1465,1461,1464.5,486
20130701|2013-02-07 11:00,7,1464.25,1468.75,1464.25,1467,827
20130701|2013-02-07 11:30,7,1466.5,1466.5,1463.25,1464.25,689
20130701|2013-02-07 12:00,7,1463.5,1464.75,1461.75,1464.5,290
20130701|2013-02-07 12:30,7,1464,1464.25,1461.75,1463,246
20130701|2013-02-07 13:00,7,1463,1464,1461.5,1464,323
20130701|2013-02-07 13:30,7,1464.25,1464.75,1461.25,1462.75,1162
20130701|2013-02-07 17:00,8,1461.25,1462.25,1458.75,1460.75,63
20130701|2013-02-07 17:30,8,1460.5,1462,1460.25,1460.25,50
20130701|2013-02-07 18:00,8,1460.5,1463,1460.5,1462.75,13
20130701|2013-02-07 18:30,8,1463.5,1466.25,1463.5,1465.5,14
20130701|2013-02-07 19:00,8,1465.5,1468.75,1465.5,1467.75,180
20130701|2013-02-07 19:30,8,1467.5,1467.75,1467,1467.5,25
20130701|2013-02-07 20:00,8,1467.25,1467.25,1466.75,1466.75,3
20130701|2013-02-07 20:30,8,1466.5,1466.5,1465.5,1466,31
20130701|2013-02-07 21:00,8,1464.5,1464.75,1463.5,1463.5,29
20130701|2013-02-07 21:30,8,1463.75,1466,1463.75,1466,13
20130701|2013-02-07 22:00,8,1466,1466,1464.25,1465.5,81
20130701|2013-02-07 22:30,8,1465.5,1465.75,1465.25,1465.75,134
20130701|2013-02-07 23:00,8,1465,1465,1465,1465,4
20130701|2013-02-07 23:30,8,1465,1465.25,1464.5,1465.25,11
20130701|2013-02-08 00:00,8,1465,1465.5,1464.75,1465.25,32
20130701|2013-02-08 00:30,8,1464.5,1465,1463.25,1463.75,26
20130701|2013-02-08 01:00,8,1464.25,1464.25,1463.5,1463.5,25
20130701|2013-02-08 01:30,8,1464.25,1464.25,1463.5,1463.75,19
20130701|2013-02-08 02:00,8,1463.75,1464,1462.5,1463.5,30
20130701|2013-02-08 02:30,8,1463.5,1463.75,1463.25,1463.5,16
20130701|2013-02-08 03:00,8,1464,1464,1463.5,1464,20
20130701|2013-02-08 03:30,8,1463.25,1463.25,1463.25,1463.25,1
20130701|2013-02-08 04:00,8,1464,1464,1464,1464,1
20130701|2013-02-08 04:30,8,1463.5,1465,1463.5,1464.75,44
20130701|2013-02-08 05:00,8,1464.5,1464.5,1464.5,1464.5,1
20130701|2013-02-08 05:30,8,1464,1464,1464,1464,7
20130701|2013-02-08 06:00,8,1464.5,1465,1464.25,1465,7
20130701|2013-02-08 06:30,8,1465,1465,1464,1464,34
20130701|2013-02-08 07:00,8,1464.75,1468.25,1464.5,1467,106
20130701|2013-02-08 07:30,8,1467,1467.25,1466.25,1467.25,28
20130701|2013-02-08 08:00,8,1467,1467,1463,1463.5,330
20130701|2013-02-08 08:30,8,1463.75,1465.25,1458.75,1460.25,282
20130701|2013-02-08 09:00,8,1460.5,1462.25,1454.75,1462.25,407
20130701|2013-02-08 09:30,8,1462,1463.75,1457.25,1457.25,953
20130701|2013-02-08 10:00,8,1457.5,1459.5,1454.75,1459.5,429
20130701|2013-02-08 10:30,8,1459.5,1459.75,1456.75,1457.5,375
20130701|2013-02-08 11:00,8,1457.5,1458,1442,1442.5,1673
20130701|2013-02-08 11:30,8,1442.25,1447,1440.75,1441,1434
20130701|2013-02-08 12:00,8,1441.5,1444.75,1440.75,1444,977
20130701|2013-02-08 12:30,8,1444.5,1445.25,1429.25,1432,2426
20130701|2013-02-08 13:00,8,1431.25,1432.5,1426.25,1428.5,2355
20130701|2013-02-08 13:30,8,1428.5,1430.75,1423.75,1426,1344
20130701|2013-02-10 17:00,11,1423,1423.5,1404.75,1411,340
20130701|2013-02-10 17:30,11,1411.5,1414.5,1411.25,1413.5,50
20130701|2013-02-10 18:00,11,1413.25,1413.75,1412.25,1412.25,24
20130701|2013-02-10 18:30,11,1411.5,1413,1410.5,1412.75,24
20130701|2013-02-10 19:00,11,1411.75,1412,1411.75,1412,8
20130701|2013-02-10 19:30,11,1412.75,1412.75,1412.75,1412.75,2
20130701|2013-02-10 20:00,11,1411.75,1412.75,1411,1412.75,59
20130701|2013-02-10 20:30,11,1413,1413,1411,1411,12
20130701|2013-02-10 21:00,11,1411,1411.75,1410.5,1411.75,14
20130701|2013-02-10 21:30,11,1410.75,1411,1409,1409,53
20130701|2013-02-10 22:00,11,1408.5,1408.75,1407.5,1408.75,8
20130701|2013-02-10 22:30,11,1408.25,1408.25,1408,1408.25,3
20130701|2013-02-10 23:00,11,1408.25,1408.75,1408,1408.5,15
20130701|2013-02-10 23:30,11,1408,1408,1408,1408,2
20130701|2013-02-11 00:00,11,1406.75,1406.75,1405.5,1406.25,13
20130701|2013-02-11 00:30,11,1405.25,1405.25,1401,1402.25,48
20130701|2013-02-11 01:00,11,1404,1404.5,1403.5,1404,13
20130701|2013-02-11 01:30,11,1404.5,1406,1404.25,1405.5,20
20130701|2013-02-11 02:00,11,1407,1407.75,1406.25,1407.25,37
20130701|2013-02-11 02:30,11,1407.75,1409,1407.25,1408,141
20130701|2013-02-11 03:00,11,1408.5,1409.75,1408.5,1409.75,54
20130701|2013-02-11 03:30,11,1409,1409.25,1408.75,1408.75,14
20130701|2013-02-11 04:00,11,1409,1409.5,1408.75,1409,28
20130701|2013-02-11 04:30,11,1409.25,1409.75,1408.5,1408.5,103
20130701|2013-02-11 05:00,11,1406.75,1406.75,1404.25,1405,14
20130701|2013-02-11 05:30,11,1404.25,1405,1403.5,1404,129
20130701|2013-02-11 06:00,11,1404.25,1407.25,1404.25,1406.5,65
20130701|2013-02-11 06:30,11,1407.75,1410.25,1407.75,1410.25,94
20130701|2013-02-11 07:00,11,1410.25,1411.5,1409.5,1410.25,45
20130701|2013-02-11 07:30,11,1409.25,1410.25,1406.75,1409,83
20130701|2013-02-11 08:00,11,1409,1411,1407,1407,109
20130701|2013-02-11 08:30,11,1407.5,1407.75,1403.25,1404.5,277
20130701|2013-02-11 09:00,11,1404.75,1406.5,1403.5,1404.5,301
20130701|2013-02-11 09:30,11,1405,1410.75,1404.75,1408.5,1473
20130701|2013-02-11 10:00,11,1408.5,1409.75,1406.5,1406.75,594
20130701|2013-02-11 10:30,11,1406.5,1409.5,1406.5,1408,420
20130701|2013-02-11 11:00,11,1407.5,1407.5,1404,1404.5,598
20130701|2013-02-11 11:30,11,1404.5,1406.5,1404,1405.25,575
20130701|2013-02-11 12:00,11,1405.75,1406.75,1404,1406.25,365
20130701|2013-02-11 12:30,11,1406.25,1406.75,1403.75,1406.75,317
20130701|2013-02-11 13:00,11,1406.75,1411.25,1406.25,1410,433
20130701|2013-02-11 13:30,11,1410.25,1412,1405.75,1409.25,1027
20130701|2013-02-11 17:00,12,1407.25,1410.75,1407.25,1410.75,32
20130701|2013-02-11 17:30,12,1410,1410,1409,1409,3
20130701|2013-02-11 18:00,12,1409.25,1409.25,1408,1408.75,81
20130701|2013-02-11 18:30,12,1409.5,1409.5,1409.25,1409.25,3
20130701|2013-02-11 19:00,12,1409.5,1411.5,1408.75,1411.5,15
20130701|2013-02-11 19:30,12,1411.5,1412,1411,1411.25,13
20130701|2013-02-11 20:30,12,1410.75,1410.75,1410,1410,6
20130701|2013-02-11 21:30,12,1410.75,1410.75,1406.5,1410.25,207
20130701|2013-02-11 22:00,12,1408.25,1408.25,1406,1408.25,15
20130701|2013-02-11 22:30,12,1409,1409,1407.75,1407.75,5
20130701|2013-02-11 23:30,12,1408,1408.5,1408,1408.5,6
20130701|2013-02-12 00:00,12,1406.25,1406.25,1406.25,1406.25,2
20130701|2013-02-12 01:00,12,1408,1409,1407,1409,82
20130701|2013-02-12 01:30,12,1408,1408,1408,1408,6
20130701|2013-02-12 02:00,12,1408.5,1409,1408,1408.75,24
20130701|2013-02-12 02:30,12,1407.5,1407.75,1407.5,1407.75,7
20130701|2013-02-12 03:00,12,1407.25,1407.25,1407.25,1407.25,11
20130701|2013-02-12 03:30,12,1407.5,1407.5,1407.25,1407.25,23
20130701|2013-02-12 04:00,12,1408.75,1408.75,1408.75,1408.75,1
20130701|2013-02-12 04:30,12,1409,1410.75,1409,1409.25,155
20130701|2013-02-12 05:00,12,1409.75,1411,1409.75,1410.25,74
20130701|2013-02-12 05:30,12,1410.25,1411.25,1410,1411,117
20130701|2013-02-12 06:00,12,1412,1413.5,1412,1413.25,64
20130701|2013-02-12 06:30,12,1413.25,1414,1412.5,1412.5,32
20130701|2013-02-12 07:00,12,1412.5,1412.5,1411.5,1412.25,15
20130701|2013-02-12 07:30,12,1412.25,1413.25,1412,1412.5,239
20130701|2013-02-12 08:00,12,1411.75,1411.75,1410,1410.75,348
20130701|2013-02-12 08:30,12,1410.5,1412.5,1404,1404.25,575
20130701|2013-02-12 09:00,12,1404.5,1406.75,1402.75,1402.75,491
20130701|2013-02-12 09:30,12,1402.5,1403.5,1398.25,1401.25,1109
20130701|2013-02-12 10:00,12,1400.75,1403.75,1400.75,1401.5,395
20130701|2013-02-12 10:30,12,1401.75,1403.25,1397.75,1399.25,786
20130701|2013-02-12 11:00,12,1399.5,1401,1395.25,1395.5,783
20130701|2013-02-12 11:30,12,1395.5,1398,1395.25,1395.75,833
20130701|2013-02-12 12:00,12,1395.75,1396.75,1393.5,1396.25,451
20130701|2013-02-12 12:30,12,1396.75,1399.5,1396.5,1397.5,401
20130701|2013-02-12 13:00,12,1397.75,1402.25,1397.5,1400.75,399
20130701|2013-02-12 13:30,12,1400.5,1403,1398.25,1402.5,946
20130701|2013-02-12 17:00,13,1402.75,1406,1402.5,1404.5,116
20130701|2013-02-12 17:30,13,1403.75,1405.75,1403.75,1405.75,17
20130701|2013-02-12 18:00,13,1404.75,1405,1404.25,1405,10
20130701|2013-02-12 18:30,13,1405.5,1405.5,1403.75,1403.75,230
20130701|2013-02-12 19:00,13,1404,1404,1404,1404,5
20130701|2013-02-12 19:30,13,1403,1403,1403,1403,1
20130701|2013-02-12 20:00,13,1403.75,1403.75,1403.75,1403.75,2
20130701|2013-02-12 20:30,13,1404,1404,1403.5,1403.5,28
20130701|2013-02-12 21:00,13,1403.5,1403.5,1402.75,1402.75,5
20130701|2013-02-12 21:30,13,1403,1403,1402.75,1402.75,6
20130701|2013-02-12 22:00,13,1402.5,1402.5,1401.5,1401.5,7
20130701|2013-02-12 22:30,13,1401.25,1402,1401.25,1402,2
20130701|2013-02-12 23:00,13,1400.75,1401,1397.75,1398.25,37
20130701|2013-02-12 23:30,13,1398.75,1398.75,1398.75,1398.75,4
20130701|2013-02-13 00:00,13,1398,1398.25,1398,1398.25,2
20130701|2013-02-13 00:30,13,1396,1396,1396,1396,12
20130701|2013-02-13 01:00,13,1395,1395.5,1394.75,1395.25,17
20130701|2013-02-13 01:30,13,1396,1398.5,1395.75,1398,27
20130701|2013-02-13 02:00,13,1398,1398,1395,1395.25,15
20130701|2013-02-13 02:30,13,1395.75,1395.75,1395,1395.25,55
20130701|2013-02-13 03:00,13,1395,1395.5,1395,1395.5,5
20130701|2013-02-13 03:30,13,1395,1395.25,1393.25,1394.25,75
20130701|2013-02-13 04:00,13,1393.5,1393.5,1390.75,1391,56
20130701|2013-02-13 04:30,13,1390.75,1391.25,1390.25,1391,17
20130701|2013-02-13 05:00,13,1390.5,1390.5,1384.5,1385.75,267
20130701|2013-02-13 05:30,13,1386,1391.75,1386,1391.75,89
20130701|2013-02-13 06:00,13,1391.25,1391.25,1388.25,1388.5,58
20130701|2013-02-13 06:30,13,1389.25,1390.5,1387.5,1387.75,75
20130701|2013-02-13 07:00,13,1388,1390,1388,1390,44
20130701|2013-02-13 07:30,13,1390.5,1392.5,1390,1392.5,81
20130701|2013-02-13 08:00,13,1392.25,1392.25,1391,1391,82
20130701|2013-02-13 08:30,13,1391,1394.25,1389.75,1393.25,284
20130701|2013-02-13 09:00,13,1393,1393,1390,1393,258
20130701|2013-02-13 09:30,13,1392.75,1398.75,1391.5,1396.25,912
20130701|2013-02-13 10:00,13,1396.75,1397.75,1393,1393.5,378
20130701|2013-02-13 10:30,13,1393.5,1397.25,1393.25,1396.5,483
20130701|2013-02-13 11:00,13,1396.25,1407.75,1395.5,1406.5,1062
20130701|2013-02-13 11:30,13,1406.25,1407.25,1403.25,1405,391
20130701|2013-02-13 12:00,13,1405.25,1405.5,1400,1402.75,369
20130701|2013-02-13 12:30,13,1402.25,1403.25,1400.5,1401.25,173
20130701|2013-02-13 13:00,13,1401.5,1403.5,1401.25,1401.75,133
20130701|2013-02-13 13:30,13,1401.75,1405.5,1401.5,1405.25,494
20130701|2013-02-13 17:00,14,1405,1407.5,1405,1407.5,30
20130701|2013-02-13 17:30,14,1407,1407,1406,1406.5,8
20130701|2013-02-13 18:00,14,1406.5,1408.75,1406.5,1408.75,129
20130701|2013-02-13 18:30,14,1408.75,1409,1408,1408.75,12
20130701|2013-02-13 19:00,14,1408.25,1408.25,1407.5,1407.5,5
20130701|2013-02-13 19:30,14,1407,1407,1407,1407,1
20130701|2013-02-13 20:00,14,1406.25,1406.25,1406.25,1406.25,7
20130701|2013-02-13 20:30,14,1405.75,1406.5,1405,1405,6
20130701|2013-02-13 21:00,14,1404.5,1405.75,1404.5,1405.75,17
20130701|2013-02-13 21:30,14,1405.25,1405.25,1402,1402.25,14
20130701|2013-02-13 22:00,14,1402,1404.25,1401.5,1404.25,22
20130701|2013-02-13 22:30,14,1403.75,1404.5,1401.75,1401.75,36
20130701|2013-02-13 23:00,14,1402.5,1403.5,1402.5,1403.25,21
20130701|2013-02-13 23:30,14,1401.75,1401.75,1401.5,1401.5,4
20130701|2013-02-14 01:00,14,1401.5,1401.5,1401.5,1401.5,3
20130701|2013-02-14 01:30,14,1402.5,1402.5,1401.75,1401.75,8
20130701|2013-02-14 02:30,14,1402,1402.25,1401.75,1402.25,51
20130701|2013-02-14 03:00,14,1401.75,1401.75,1401.75,1401.75,1
20130701|2013-02-14 03:30,14,1401.25,1401.5,1401,1401.5,6
20130701|2013-02-14 04:00,14,1401,1401,1400.25,1400.25,7
20130701|2013-02-14 04:30,14,1400.5,1400.75,1400.25,1400.75,26
20130701|2013-02-14 05:00,14,1399,1399.5,1399,1399.5,45
20130701|2013-02-14 05:30,14,1399.5,1399.5,1399,1399.25,9
20130701|2013-02-14 06:00,14,1399.25,1400,1399,1399.75,57
20130701|2013-02-14 06:30,14,1400.5,1401.25,1400.5,1401,13
20130701|2013-02-14 07:00,14,1401.75,1401.75,1401.25,1401.5,14
20130701|2013-02-14 07:30,14,1401.25,1401.25,1391.25,1392.75,919
20130701|2013-02-14 08:00,14,1392.75,1393.25,1388.5,1389.75,734
20130701|2013-02-14 08:30,14,1390,1391,1386.75,1387,527
20130701|2013-02-14 09:00,14,1387,1392.25,1386.5,1391.25,554
20130701|2013-02-14 09:30,14,1391.5,1393.75,1388.25,1388.25,644
20130701|2013-02-14 10:00,14,1388.5,1397.75,1388.5,1397,621
20130701|2013-02-14 10:30,14,1397,1397.75,1393,1397.25,580
20130701|2013-02-14 11:00,14,1396.75,1397.25,1394,1396,313
20130701|2013-02-14 11:30,14,1396.5,1397.5,1394,1395.5,294
20130701|2013-02-14 12:00,14,1395.25,1395.5,1391.25,1393.75,248
20130701|2013-02-14 12:30,14,1393.75,1396.75,1393.75,1396,210
20130701|2013-02-14 13:00,14,1396.25,1399.5,1396.25,1397.25,564
20130701|2013-02-14 13:30,14,1397.75,1400.25,1397.75,1398.75,573
20130701|2013-02-14 17:00,15,1398.25,1400.25,1398.25,1400,20
20130701|2013-02-14 17:30,15,1399.75,1402.5,1399.75,1401.5,41
20130701|2013-02-14 18:00,15,1403,1403,1400.75,1400.75,26
20130701|2013-02-14 18:30,15,1401.25,1403,1401.25,1402.75,97
20130701|2013-02-14 19:00,15,1403,1403,1403,1403,10
20130701|2013-02-14 19:30,15,1401,1401,1398.75,1398.75,61
20130701|2013-02-14 20:00,15,1399,1399,1397.75,1398,86
20130701|2013-02-14 20:30,15,1397.5,1397.5,1397,1397.25,5
20130701|2013-02-14 21:00,15,1397.5,1398.5,1397.5,1398.5,10
20130701|2013-02-14 21:30,15,1398.5,1398.75,1397.5,1397.5,39
20130701|2013-02-14 22:00,15,1398,1398,1397.5,1397.75,23
20130701|2013-02-14 22:30,15,1397.75,1397.75,1397.75,1397.75,2
20130701|2013-02-14 23:00,15,1397,1397.25,1397,1397.25,15
20130701|2013-02-14 23:30,15,1396.75,1397,1396.5,1397,20
20130701|2013-02-15 00:00,15,1397,1397.5,1397,1397.5,15
20130701|2013-02-15 00:30,15,1397.75,1398.25,1397.75,1398.25,23
20130701|2013-02-15 01:00,15,1398,1398,1397.75,1397.75,20
20130701|2013-02-15 01:30,15,1398.25,1399.75,1398,1399.5,66
20130701|2013-02-15 02:00,15,1399.75,1400,1399.25,1399.5,11
20130701|2013-02-15 02:30,15,1401.25,1401.75,1401.25,1401.25,12
20130701|2013-02-15 03:00,15,1401,1401.75,1401,1401,51
20130701|2013-02-15 03:30,15,1400.75,1402.5,1400.75,1402.5,62
20130701|2013-02-15 04:00,15,1402.5,1405,1402.25,1405,37
20130701|2013-02-15 04:30,15,1405,1405.25,1404.25,1404.5,20
20130701|2013-02-15 05:00,15,1404.75,1405.25,1404.5,1405.25,12
20130701|2013-02-15 05:30,15,1405.25,1406.25,1404,1404.25,77
20130701|2013-02-15 06:00,15,1404,1404,1402.75,1403,40
20130701|2013-02-15 07:00,15,1403,1406.5,1403,1406.5,20
20130701|2013-02-15 07:30,15,1406.5,1407.75,1404.5,1407.75,267
20130701|2013-02-15 08:00,15,1408,1408,1400.75,1403.25,469
20130701|2013-02-15 08:30,15,1403.5,1406,1403,1405,218
20130701|2013-02-15 09:00,15,1405.5,1406,1402.25,1403,207
20130701|2013-02-15 09:30,15,1402.75,1404.5,1398.25,1400.75,1076
20130701|2013-02-15 10:00,15,1400.75,1405.75,1400.25,1404.25,664
20130701|2013-02-15 10:30,15,1404.5,1406.5,1402.75,1405.5,402
20130701|2013-02-15 11:00,15,1405.75,1406,1399.5,1400.25,456
20130701|2013-02-15 11:30,15,1400.25,1403.75,1399.75,1401,400
20130701|2013-02-15 12:00,15,1401,1406.25,1400.75,1405,281
20130701|2013-02-15 12:30,15,1404.75,1406.25,1404.5,1405.25,167
20130701|2013-02-15 13:00,15,1405.25,1407,1404.25,1406.25,306
20130701|2013-02-15 13:30,15,1406.75,1406.75,1402.75,1406,888
20130701|2013-02-18 19:00,19,1414,1424.5,1411.5,1420.75,2223
20130701|2013-02-18 19:30,19,1420.5,1423.5,1420,1422.5,186
20130701|2013-02-18 20:00,19,1422.75,1423,1422,1422.25,75
20130701|2013-02-18 20:30,19,1422.5,1423.5,1422.25,1423.5,116
20130701|2013-02-18 21:00,19,1423.5,1425,1423.25,1425,108
20130701|2013-02-18 21:30,19,1425,1425,1425,1425,3
20130701|2013-02-18 22:00,19,1424.75,1425,1424.75,1424.75,12
20130701|2013-02-18 22:30,19,1424.75,1425,1424.75,1425,20
20130701|2013-02-18 23:00,19,1424.5,1428.75,1424.5,1428.75,160
20130701|2013-02-18 23:30,19,1428.25,1428.75,1426.75,1426.75,59
20130701|2013-02-19 00:00,19,1427,1427,1425.5,1426,80
20130701|2013-02-19 00:30,19,1426,1427.75,1425.25,1427.25,116
20130701|2013-02-19 01:30,19,1428,1428.5,1427.75,1428,55
20130701|2013-02-19 02:00,19,1429,1429,1427.75,1427.75,31
20130701|2013-02-19 02:30,19,1428,1429.25,1427.75,1428.75,50
20130701|2013-02-19 03:00,19,1428.25,1428.5,1427.75,1428,31
20130701|2013-02-19 03:30,19,1428,1429.75,1428,1428.75,176
20130701|2013-02-19 04:00,19,1428.25,1428.75,1426,1426.5,246
20130701|2013-02-19 04:30,19,1426.5,1426.75,1425.75,1426,56
20130701|2013-02-19 05:00,19,1426.5,1426.5,1424.75,1424.75,95
20130701|2013-02-19 05:30,19,1424.5,1426,1423.75,1426,67
20130701|2013-02-19 06:00,19,1425.5,1426,1424.5,1424.75,47
20130701|2013-02-19 06:30,19,1424.25,1424.75,1422.75,1423,164
20130701|2013-02-19 07:00,19,1422.25,1424.75,1422,1424.75,220
20130701|2013-02-19 07:30,19,1425,1425,1422.25,1423,247
20130701|2013-02-19 08:00,19,1424.25,1427.5,1424.25,1426,279
20130701|2013-02-19 08:30,19,1425.75,1427,1425.5,1427,113
20130701|2013-02-19 09:00,19,1427,1427.25,1423,1423.25,313
20130701|2013-02-19 09:30,19,1423.5,1432.25,1423.5,1428.75,1559
20130701|2013-02-19 10:00,19,1429,1432,1426.75,1430,1398
20130701|2013-02-19 10:30,19,1430,1440.75,1430,1438.75,1744
20130701|2013-02-19 11:00,19,1439,1443,1437,1441.5,1222
20130701|2013-02-19 11:30,19,1441.5,1445.75,1441.5,1445.25,1081
20130701|2013-02-19 12:00,19,1445.75,1446.75,1442,1442.5,1168
20130701|2013-02-19 12:30,19,1442.25,1443.5,1439.25,1439.5,637
20130701|2013-02-19 13:00,19,1439.5,1442,1438.25,1440.75,484
20130701|2013-02-19 13:30,19,1440.25,1446.75,1440.25,1445.5,924
20130701|2013-02-19 17:00,20,1442.5,1445,1441.5,1443,66
20130701|2013-02-19 17:30,20,1442.5,1445.75,1442.5,1444.5,134
20130701|2013-02-19 18:00,20,1444.5,1447.5,1444.5,1444.5,79
20130701|2013-02-19 18:30,20,1444.25,1446.25,1443.5,1446.25,57
20130701|2013-02-19 19:00,20,1446.75,1449,1443.5,1445.5,443
20130701|2013-02-19 19:30,20,1445.25,1447.25,1445.25,1446.5,84
20130701|2013-02-19 20:00,20,1446.5,1446.5,1445.25,1446.5,170
20130701|2013-02-19 20:30,20,1446.25,1451.5,1446,1451.25,195
20130701|2013-02-19 21:00,20,1451.25,1454,1450.75,1452,91
20130701|2013-02-19 21:30,20,1451.5,1452,1450.75,1451.25,13
20130701|2013-02-19 22:00,20,1450.75,1451.5,1450,1451.25,42
20130701|2013-02-19 22:30,20,1451,1451,1451,1451,1
20130701|2013-02-19 23:00,20,1450.5,1450.5,1450,1450,4
20130701|2013-02-19 23:30,20,1450.25,1450.75,1449.25,1449.25,31
20130701|2013-02-20 00:00,20,1449.25,1451,1448.25,1450,61
20130701|2013-02-20 00:30,20,1450.5,1450.5,1449,1449.25,78
20130701|2013-02-20 01:00,20,1449.5,1452.5,1449.5,1452.5,9
20130701|2013-02-20 01:30,20,1452.5,1452.5,1450.75,1451.75,17
20130701|2013-02-20 02:00,20,1452,1453,1451.5,1453,11
20130701|2013-02-20 02:30,20,1453.5,1455,1453.25,1455,192
20130701|2013-02-20 03:00,20,1455,1456.5,1452.25,1452.25,251
20130701|2013-02-20 03:30,20,1452.75,1452.75,1452.75,1452.75,1
20130701|2013-02-20 04:00,20,1454.25,1454.25,1453,1453.75,7
20130701|2013-02-20 04:30,20,1454,1454,1452.75,1453.5,4
20130701|2013-02-20 05:00,20,1453.25,1454.25,1453.25,1453.5,12
20130701|2013-02-20 05:30,20,1453.5,1454.25,1453.5,1453.5,8
20130701|2013-02-20 06:00,20,1452.75,1452.75,1451.75,1452.25,80
20130701|2013-02-20 06:30,20,1452.5,1453.5,1452.5,1453.5,45
20130701|2013-02-20 07:00,20,1454.25,1456.5,1453,1456,342
20130701|2013-02-20 07:30,20,1455.75,1463,1455.5,1459.75,673
20130701|2013-02-20 08:00,20,1459.75,1461,1455.25,1457,480
20130701|2013-02-20 08:30,20,1456.5,1457.5,1453.5,1454.5,336
20130701|2013-02-20 09:00,20,1454.75,1456,1452.75,1455.5,207
20130701|2013-02-20 09:30,20,1456,1456.25,1445.5,1448,1570
20130701|2013-02-20 10:00,20,1447.25,1453,1444.75,1452.75,822
20130701|2013-02-20 10:30,20,1452.5,1460,1451,1459.25,1116
20130701|2013-02-20 11:00,20,1459.5,1461,1456.25,1459.75,556
20130701|2013-02-20 11:30,20,1459.5,1460.5,1455,1456,505
20130701|2013-02-20 12:00,20,1456,1459.75,1456,1458.25,704
20130701|2013-02-20 12:30,20,1457.75,1459,1456.5,1457.75,325
20130701|2013-02-20 13:00,20,1458,1458.75,1454,1455.25,410
20130701|2013-02-20 13:30,20,1455.25,1459.75,1453.5,1453.5,1141
20130701|2013-02-20 17:00,21,1452,1452,1450.5,1451.5,16
20130701|2013-02-20 17:30,21,1450.75,1450.75,1449.5,1450.5,34
20130701|2013-02-20 18:00,21,1452,1452,1450.75,1451.25,17
20130701|2013-02-20 18:30,21,1450,1450.5,1449.25,1449.5,14
20130701|2013-02-20 19:00,21,1449,1451,1441,1441.5,1413
20130701|2013-02-20 19:30,21,1441.75,1442,1439.75,1441,208
20130701|2013-02-20 20:00,21,1441,1446.75,1441,1446.75,250
20130701|2013-02-20 20:30,21,1446,1446.75,1445,1445.5,97
20130701|2013-02-20 21:00,21,1445.25,1445.5,1443,1443.5,114
20130701|2013-02-20 21:30,21,1443.25,1446.5,1443.25,1446.25,105
20130701|2013-02-20 22:00,21,1445.75,1446.75,1445.5,1446.75,50
20130701|2013-02-20 22:30,21,1447,1447.75,1446,1446.5,105
20130701|2013-02-20 23:00,21,1446.25,1446.25,1445.5,1445.5,22
20130701|2013-02-20 23:30,21,1445.25,1445.5,1440.75,1441.5,795
20130701|2013-02-21 00:00,21,1441.5,1445.5,1441.25,1445.5,76
20130701|2013-02-21 00:30,21,1445.5,1451,1445.5,1449,145
20130701|2013-02-21 01:00,21,1449.75,1450.5,1449.25,1450.5,57
20130701|2013-02-21 01:30,21,1450.75,1451.25,1450.75,1450.75,8
20130701|2013-02-21 02:00,21,1451,1451,1449.75,1449.75,25
20130701|2013-02-21 02:30,21,1449.75,1449.75,1449.25,1449.25,15
20130701|2013-02-21 03:00,21,1449,1449,1448.25,1448.25,10
20130701|2013-02-21 03:30,21,1448,1448.75,1447.25,1447.75,63
20130701|2013-02-21 04:00,21,1447.5,1448.25,1447.5,1448.25,4
20130701|2013-02-21 04:30,21,1448,1448,1447,1447.25,6
20130701|2013-02-21 05:00,21,1446.75,1448.25,1446.25,1447.75,33
20130701|2013-02-21 05:30,21,1447.25,1449,1447.25,1448.75,53
20130701|2013-02-21 06:00,21,1448.75,1451.25,1448.25,1451.25,92
20130701|2013-02-21 06:30,21,1450.75,1451,1449.5,1449.75,96
20130701|2013-02-21 07:00,21,1449.75,1456,1449,1455,231
20130701|2013-02-21 07:30,21,1454.5,1454.5,1451.5,1452.25,170
20130701|2013-02-21 08:00,21,1454,1454.75,1450.25,1451,327
20130701|2013-02-21 08:30,21,1451.25,1454,1447,1447,394
20130701|2013-02-21 09:00,21,1446.75,1448.5,1445.75,1448.5,501
20130701|2013-02-21 09:30,21,1448.5,1459.5,1447.75,1456.5,1942
20130701|2013-02-21 10:00,21,1456.25,1458.75,1449.75,1450,1284
20130701|2013-02-21 10:30,21,1450,1453,1449.5,1452.25,631
20130701|2013-02-21 11:00,21,1452.5,1456.75,1451,1456.5,943
20130701|2013-02-21 11:30,21,1456.75,1460.5,1455.75,1460.25,2843
20130701|2013-02-21 12:00,21,1460.5,1460.75,1458.25,1459.75,755
20130701|2013-02-21 12:30,21,1459.75,1459.75,1454.75,1456.75,931
20130701|2013-02-21 13:00,21,1457,1457.25,1452.5,1454,439
20130701|2013-02-21 13:30,21,1454,1455.75,1452.75,1454.25,694
20130701|2013-02-21 17:00,22,1453,1454.75,1453,1454.75,16
20130701|2013-02-21 17:30,22,1454.75,1456,1454.75,1456,40
20130701|2013-02-21 18:00,22,1455.5,1455.5,1452.75,1452.75,3
20130701|2013-02-21 18:30,22,1453.5,1453.75,1453.5,1453.5,8
20130701|2013-02-21 19:00,22,1453.5,1455.75,1451,1454.75,140
20130701|2013-02-21 19:30,22,1455,1457.75,1454.75,1456,260
20130701|2013-02-21 20:00,22,1457.25,1458.75,1457,1457.5,248
20130701|2013-02-21 20:30,22,1458,1465.5,1457.75,1465.5,1079
20130701|2013-02-21 21:00,22,1465.5,1474.5,1465.25,1474.5,1869
20130701|2013-02-21 21:30,22,1473.75,1476.5,1473.75,1475.75,697
20130701|2013-02-21 22:00,22,1475.5,1475.5,1473.25,1474.25,134
20130701|2013-02-21 22:30,22,1473.75,1474.5,1473.5,1473.75,53
20130701|2013-02-21 23:00,22,1474,1475.25,1473.25,1475.25,114
20130701|2013-02-21 23:30,22,1475.25,1481,1475.25,1479.5,1304
20130701|2013-02-22 00:00,22,1479.5,1481,1476.5,1478.5,235
20130701|2013-02-22 00:30,22,1478.75,1478.75,1473.5,1474.25,303
20130701|2013-02-22 01:00,22,1475,1476.5,1473.75,1476.5,26
20130701|2013-02-22 01:30,22,1477,1480.75,1476.5,1479.75,68
20130701|2013-02-22 02:00,22,1479.75,1483.25,1479.75,1483.25,182
20130701|2013-02-22 02:30,22,1483,1483.5,1477.75,1479,92
20130701|2013-02-22 03:00,22,1479,1479.25,1478.25,1478.25,14
20130701|2013-02-22 03:30,22,1478.25,1478.75,1476,1476,26
20130701|2013-02-22 04:00,22,1477.25,1477.5,1475,1475,62
20130701|2013-02-22 04:30,22,1474.75,1474.75,1472,1473.25,69
20130701|2013-02-22 05:00,22,1473,1473.25,1472.75,1473.25,7
20130701|2013-02-22 05:30,22,1473,1475.25,1473,1475,129
20130701|2013-02-22 06:00,22,1475,1476,1473.5,1474.75,155
20130701|2013-02-22 06:30,22,1474.75,1476.25,1473.25,1473.5,110
20130701|2013-02-22 07:00,22,1473,1474.25,1468.25,1470.5,272
20130701|2013-02-22 07:30,22,1470,1471.5,1468,1470,156
20130701|2013-02-22 08:00,22,1469.75,1472.5,1466.75,1470,512
20130701|2013-02-22 08:30,22,1469.25,1473,1468.75,1468.75,416
20130701|2013-02-22 09:00,22,1468.75,1472,1467.75,1470.5,793
20130701|2013-02-22 09:30,22,1470.75,1474.25,1469,1471.75,1616
20130701|2013-02-22 10:00,22,1471.75,1472.25,1462.75,1464.25,3117
20130701|2013-02-22 10:30,22,1464.5,1465,1449,1454.5,2319
20130701|2013-02-22 11:00,22,1454.75,1456.5,1449,1450.5,2476
20130701|2013-02-22 11:30,22,1450.25,1453,1450,1451.25,665
20130701|2013-02-22 12:00,22,1451.5,1452,1447,1449.5,825
20130701|2013-02-22 12:30,22,1449.75,1451.25,1443,1443.5,1200
20130701|2013-02-22 13:00,22,1443.75,1443.75,1436,1442.5,1845
20130701|2013-02-22 13:30,22,1442.75,1442.75,1427,1428,2071
20130701|2013-02-24 17:00,25,1428.75,1429.5,1420.5,1429,674
20130701|2013-02-24 17:30,25,1427.5,1430.5,1425,1430.5,224
20130701|2013-02-24 18:00,25,1430,1431.5,1424.75,1429.5,58
20130701|2013-02-24 18:30,25,1429.75,1435.25,1429.5,1433.25,146
20130701|2013-02-24 19:00,25,1433.5,1439.75,1419.75,1426.5,2076
20130701|2013-02-24 19:30,25,1426.5,1427.75,1425.5,1426,188
20130701|2013-02-24 20:00,25,1426,1427,1425.75,1426.5,93
20130701|2013-02-24 20:30,25,1426.5,1427.5,1425.75,1427.5,130
20130701|2013-02-24 21:00,25,1427.5,1429.25,1426,1427.75,53
20130701|2013-02-24 21:30,25,1428.25,1428.25,1427.75,1427.75,3
20130701|2013-02-24 22:00,25,1427.75,1427.75,1427.75,1427.75,2
20130701|2013-02-24 22:30,25,1427.25,1428.25,1427,1428.25,11
20130701|2013-02-24 23:00,25,1428.5,1429,1428,1428,30
20130701|2013-02-24 23:30,25,1428.25,1432.75,1428.25,1432.75,207
20130701|2013-02-25 00:00,25,1433,1435.75,1431.75,1435,72
20130701|2013-02-25 00:30,25,1434,1434,1424.75,1425.75,795
20130701|2013-02-25 01:00,25,1425.75,1428,1425.75,1426.75,142
20130701|2013-02-25 01:30,25,1427,1428,1427,1428,105
20130701|2013-02-25 02:00,25,1428,1431,1428,1430.25,57
20130701|2013-02-25 02:30,25,1430.25,1433.75,1430.25,1432.25,46
20130701|2013-02-25 03:00,25,1433.5,1434.25,1432.75,1434,54
20130701|2013-02-25 03:30,25,1434.25,1434.25,1429.25,1433.75,42
20130701|2013-02-25 04:00,25,1433.75,1434.75,1432.75,1434.75,101
20130701|2013-02-25 04:30,25,1434.5,1436,1434.5,1435,96
20130701|2013-02-25 05:00,25,1435.5,1435.5,1432.75,1432.75,11
20130701|2013-02-25 05:30,25,1432.5,1432.75,1431.5,1432.5,37
20130701|2013-02-25 06:00,25,1432.75,1434.5,1432.75,1434.5,24
20130701|2013-02-25 06:30,25,1434.5,1434.5,1432.5,1433.5,10
20130701|2013-02-25 07:00,25,1432.75,1432.75,1425.75,1427.5,295
20130701|2013-02-25 07:30,25,1427.75,1429.25,1426.75,1427.75,148
20130701|2013-02-25 08:00,25,1427.5,1430.25,1427.5,1429,250
20130701|2013-02-25 08:30,25,1428.75,1428.75,1423.5,1424,345
20130701|2013-02-25 09:00,25,1424.5,1428.25,1424.25,1425,162
20130701|2013-02-25 09:30,25,1425.5,1425.75,1417.5,1419.25,1539
20130701|2013-02-25 10:00,25,1419.5,1419.75,1411,1412.25,1687
20130701|2013-02-25 10:30,25,1412,1414.25,1409.5,1410.5,1268
20130701|2013-02-25 11:00,25,1410.5,1415.25,1409.5,1415.25,604
20130701|2013-02-25 11:30,25,1415.25,1415.5,1410,1411,577
20130701|2013-02-25 12:00,25,1411.25,1412.25,1408,1411,631
20130701|2013-02-25 12:30,25,1411,1414.5,1411,1414.25,400
20130701|2013-02-25 13:00,25,1414.5,1415.25,1411,1411.5,683
20130701|2013-02-25 13:30,25,1411.25,1423.5,1411,1422.5,1126
20130701|2013-02-25 17:00,26,1418.75,1421,1416.75,1418.5,96
20130701|2013-02-25 17:30,26,1419.25,1422.5,1419.25,1422.5,68
20130701|2013-02-25 18:00,26,1421.25,1421.25,1419.25,1419.25,12
20130701|2013-02-25 18:30,26,1419.5,1420,1419.25,1420,18
20130701|2013-02-25 19:00,26,1420.75,1430,1419.5,1427.25,1295
20130701|2013-02-25 19:30,26,1427.75,1428,1426.25,1427,194
20130701|2013-02-25 20:00,26,1427,1428,1424.75,1427.5,156
20130701|2013-02-25 20:30,26,1427.75,1427.75,1422.75,1424,313
20130701|2013-02-25 21:00,26,1423.75,1423.75,1413.75,1414.25,348
20130701|2013-02-25 21:30,26,1415,1415.75,1413.75,1414,94
20130701|2013-02-25 22:00,26,1413.25,1413.5,1412.5,1413,112
20130701|2013-02-25 22:30,26,1412.75,1413,1412,1412.5,84
20130701|2013-02-25 23:00,26,1412,1412.25,1411.75,1412,57
20130701|2013-02-25 23:30,26,1412.5,1413.25,1410,1412.5,295
20130701|2013-02-26 00:00,26,1412.25,1412.25,1410,1411.75,146
20130701|2013-02-26 00:30,26,1410.25,1410.75,1406.5,1407,343
20130701|2013-02-26 01:00,26,1406.5,1409,1405.5,1406.75,419
20130701|2013-02-26 01:30,26,1406.75,1408.5,1406.75,1407.75,178
20130701|2013-02-26 02:00,26,1409,1409.5,1407.5,1408.25,31
20130701|2013-02-26 02:30,26,1409,1411,1409,1410.25,45
20130701|2013-02-26 03:00,26,1410.25,1411,1409,1409.25,138
20130701|2013-02-26 03:30,26,1410,1410.5,1409.25,1410.5,28
20130701|2013-02-26 04:00,26,1410.5,1410.5,1410,1410.25,27
20130701|2013-02-26 04:30,26,1410.5,1413.25,1410.5,1413,124
20130701|2013-02-26 05:00,26,1413,1419.25,1413,1417.5,276
20130701|2013-02-26 05:30,26,1417.75,1419.75,1414.25,1414.25,243
20130701|2013-02-26 06:00,26,1414.75,1415.75,1414.5,1415.5,18
20130701|2013-02-26 06:30,26,1415.75,1416.75,1415.75,1416.5,4
20130701|2013-02-26 07:00,26,1415.5,1416.25,1411.75,1413.5,263
20130701|2013-02-26 07:30,26,1413.5,1416,1413.25,1414,39
20130701|2013-02-26 08:00,26,1414.5,1418,1414.5,1417.5,180
20130701|2013-02-26 08:30,26,1417.75,1418.25,1412.5,1413,318
20130701|2013-02-26 09:00,26,1413.5,1427,1413,1425.25,1083
20130701|2013-02-26 09:30,26,1425.5,1425.5,1417.75,1422,1759
20130701|2013-02-26 10:00,26,1421.25,1427,1419.5,1421,1035
20130701|2013-02-26 10:30,26,1420.5,1422.5,1418.75,1418.75,450
20130701|2013-02-26 11:00,26,1418.75,1420,1417,1417,334
20130701|2013-02-26 11:30,26,1417,1417.5,1411.5,1411.75,496
20130701|2013-02-26 12:00,26,1411.75,1414,1408.5,1408.5,906
20130701|2013-02-26 12:30,26,1408.5,1412.25,1407,1409,643
20130701|2013-02-26 13:00,26,1409,1418.5,1409,1417,579
20130701|2013-02-26 13:30,26,1417.25,1422.5,1413.25,1418.75,909
20130701|2013-02-26 17:00,27,1422,1425.25,1422,1424,111
20130701|2013-02-26 17:30,27,1424.5,1424.5,1422.25,1422.25,36
20130701|2013-02-26 18:00,27,1422.75,1424,1422.75,1424,10
20130701|2013-02-26 18:30,27,1424,1424,1422.25,1422.25,37
20130701|2013-02-26 19:00,27,1422,1422.25,1416,1421,404
20130701|2013-02-26 19:30,27,1421.25,1422,1411.5,1412,293
20130701|2013-02-26 20:00,27,1413.5,1414.75,1411,1414.75,210
20130701|2013-02-26 20:30,27,1413.5,1413.75,1412,1412,61
20130701|2013-02-26 21:00,27,1414,1414.5,1412,1412,82
20130701|2013-02-26 21:30,27,1412.5,1414.5,1412.5,1414.5,9
20130701|2013-02-26 22:00,27,1414.25,1415,1413.5,1413.5,5
20130701|2013-02-26 22:30,27,1413.5,1413.5,1413.25,1413.25,23
20130701|2013-02-26 23:30,27,1414.25,1416.5,1414,1415,33
20130701|2013-02-27 00:00,27,1414.5,1415.75,1413.75,1415.75,68
20130701|2013-02-27 00:30,27,1415.75,1417,1415,1416.25,83
20130701|2013-02-27 01:00,27,1415.5,1417,1415.5,1417,5
20130701|2013-02-27 01:30,27,1418.25,1418.25,1418.25,1418.25,2
20130701|2013-02-27 02:00,27,1418.75,1419,1418.25,1419,4
20130701|2013-02-27 02:30,27,1420,1422.75,1419,1420.75,65
20130701|2013-02-27 03:00,27,1420,1420.75,1419.75,1420.5,26
20130701|2013-02-27 03:30,27,1421.75,1421.75,1420.25,1420.75,31
20130701|2013-02-27 04:00,27,1420.75,1421.5,1420.75,1421.5,2
20130701|2013-02-27 04:30,27,1421.25,1421.25,1421,1421,3
20130701|2013-02-27 05:00,27,1422,1423.75,1422,1423.75,20
20130701|2013-02-27 05:30,27,1423.25,1424.5,1423.25,1424.25,77
20130701|2013-02-27 06:00,27,1424.5,1426.5,1424.5,1426.5,156
20130701|2013-02-27 06:30,27,1426.25,1427.75,1425.5,1426,226
20130701|2013-02-27 07:00,27,1426,1426,1424,1424,80
20130701|2013-02-27 07:30,27,1423.25,1424,1423,1424,94
20130701|2013-02-27 08:00,27,1425,1429.75,1425,1429,266
20130701|2013-02-27 08:30,27,1428.5,1433.5,1427.25,1428,673
20130701|2013-02-27 09:00,27,1428,1429,1425,1425.75,202
20130701|2013-02-27 09:30,27,1425.25,1427.25,1417,1420.5,1123
20130701|2013-02-27 10:00,27,1420,1422.75,1419.25,1421.5,506
20130701|2013-02-27 10:30,27,1421.25,1422.5,1418.25,1421,517
20130701|2013-02-27 11:00,27,1420.75,1424,1420.5,1423,694
20130701|2013-02-27 11:30,27,1422.5,1430.75,1422.25,1429.75,873
20130701|2013-02-27 12:00,27,1430,1433.5,1428.75,1429.75,1035
20130701|2013-02-27 12:30,27,1429.75,1434.25,1428.5,1431.25,1196
20130701|2013-02-27 13:00,27,1431.75,1432.25,1426.5,1429.75,651
20130701|2013-02-27 13:30,27,1430,1430,1424.25,1424.75,719
20130701|2013-02-27 17:00,28,1425.5,1425.75,1423.5,1425.75,35
20130701|2013-02-27 17:30,28,1424.25,1424.75,1424.25,1424.75,2
20130701|2013-02-27 18:00,28,1425.5,1431.5,1425.5,1431.25,34
20130701|2013-02-27 18:30,28,1431,1431.5,1429.5,1429.5,23
20130701|2013-02-27 19:00,28,1429.75,1429.75,1426.25,1426.75,85
20130701|2013-02-27 19:30,28,1427.75,1429.5,1426.75,1429,69
20130701|2013-02-27 20:00,28,1428.25,1429.75,1427.75,1429.25,108
20130701|2013-02-27 20:30,28,1429,1429.25,1425.25,1425.25,79
20130701|2013-02-27 21:00,28,1425.25,1427.25,1422.75,1427,200
20130701|2013-02-27 21:30,28,1425.5,1425.5,1424,1424.5,66
20130701|2013-02-27 22:00,28,1424.25,1425,1424.25,1424.5,39
20130701|2013-02-27 22:30,28,1424,1424,1423,1423,33
20130701|2013-02-27 23:00,28,1423.75,1426.25,1423.75,1426.25,45
20130701|2013-02-27 23:30,28,1426.75,1427.5,1423,1423,67
20130701|2013-02-28 00:00,28,1423.5,1423.5,1420.5,1420.75,82
20130701|2013-02-28 00:30,28,1420.75,1421,1418.75,1420.5,293
20130701|2013-02-28 01:00,28,1420.5,1421.25,1419.5,1421.25,23
20130701|2013-02-28 01:30,28,1421.5,1421.75,1420,1420,73
20130701|2013-02-28 02:00,28,1420,1423,1420,1422,27
20130701|2013-02-28 02:30,28,1422.5,1424.75,1422.5,1424.5,48
20130701|2013-02-28 03:00,28,1424.25,1425.25,1424.25,1424.75,71
20130701|2013-02-28 03:30,28,1425.25,1430.75,1425.25,1430.25,141
20130701|2013-02-28 04:00,28,1430.25,1430.25,1428.25,1428.25,12
20130701|2013-02-28 04:30,28,1431,1431.25,1429.5,1429.75,19
20130701|2013-02-28 05:00,28,1429.75,1432,1429.75,1431,67
20130701|2013-02-28 05:30,28,1429.5,1430.25,1429.5,1430.25,18
20130701|2013-02-28 06:00,28,1430.25,1430.25,1428.75,1430,147
20130701|2013-02-28 06:30,28,1430.25,1430.5,1429.25,1429.25,177
20130701|2013-02-28 07:00,28,1429.25,1430.25,1429.25,1430.25,131
20130701|2013-02-28 07:30,28,1430.75,1438.75,1428,1437.5,657
20130701|2013-02-28 08:00,28,1437.75,1441,1434.25,1435.25,515
20130701|2013-02-28 08:30,28,1435.5,1437,1435,1436.25,560
20130701|2013-02-28 09:00,28,1436.25,1440,1436.25,1438.25,548
20130701|2013-02-28 09:30,28,1437.75,1442.5,1436.75,1436.75,2595
20130701|2013-02-28 10:00,28,1436.75,1441,1436.5,1439.5,640
20130701|2013-02-28 10:30,28,1439.75,1441.25,1436,1440.75,1306
20130701|2013-02-28 11:00,28,1441,1449.75,1441,1446.5,2280
20130701|2013-02-28 11:30,28,1446.5,1446.5,1441.75,1442.5,1202
20130701|2013-02-28 12:00,28,1442.25,1447.25,1441.75,1445.25,958
20130701|2013-02-28 12:30,28,1445.75,1446.5,1440.5,1440.75,709
20130701|2013-02-28 13:00,28,1440.75,1441.5,1436,1437.25,563
20130701|2013-02-28 13:30,28,1437.25,1441.75,1434,1434.25,2318
20130701|2013-02-28 17:00,1,1435.25,1436,1433.75,1433.75,54
20130701|2013-02-28 17:30,1,1434.5,1434.75,1432.25,1432.25,55
20130701|2013-02-28 18:00,1,1433.5,1433.75,1432.25,1432.25,35
20130701|2013-02-28 18:30,1,1432.25,1432.25,1431,1431.25,27
20130701|2013-02-28 19:00,1,1431.25,1431.5,1428.5,1431,260
20130701|2013-02-28 19:30,1,1431,1435.25,1431,1435,239
20130701|2013-02-28 20:00,1,1434.5,1439,1434,1439,146
20130701|2013-02-28 20:30,1,1439,1439.75,1435.75,1435.75,72
20130701|2013-02-28 21:00,1,1436,1436.75,1433,1435.5,228
20130701|2013-02-28 21:30,1,1436,1436.75,1433.5,1434,154
20130701|2013-02-28 22:00,1,1434.5,1435,1434.5,1434.5,6
20130701|2013-02-28 22:30,1,1435,1436.5,1435,1436.25,22
20130701|2013-02-28 23:00,1,1436.25,1436.25,1435.25,1435.75,35
20130701|2013-02-28 23:30,1,1435,1437,1435,1436,159
20130701|2013-03-01 00:00,1,1436,1437.25,1435.75,1437.25,49
20130701|2013-03-01 00:30,1,1436.75,1439.25,1436.75,1439.25,43
20130701|2013-03-01 01:00,1,1439,1440.75,1438.25,1440,70
20130701|2013-03-01 01:30,1,1439.25,1439.5,1438.5,1439,42
20130701|2013-03-01 02:00,1,1439,1439.25,1432.75,1433.5,87
20130701|2013-03-01 02:30,1,1433.75,1434.25,1433,1433.5,18
20130701|2013-03-01 03:00,1,1434.5,1435.75,1434.25,1435.75,3
20130701|2013-03-01 03:30,1,1433.5,1433.5,1426,1426.5,253
20130701|2013-03-01 04:00,1,1426.75,1427,1425,1426,37
20130701|2013-03-01 04:30,1,1426.25,1427.25,1425,1425,65
20130701|2013-03-01 05:00,1,1425,1427,1425,1426.75,38
20130701|2013-03-01 05:30,1,1427,1427.5,1425.5,1425.75,56
20130701|2013-03-01 06:00,1,1425.5,1425.5,1422,1423.25,90
20130701|2013-03-01 06:30,1,1422.5,1423.25,1420,1422.5,260
20130701|2013-03-01 07:00,1,1422.75,1423.5,1421,1423.25,149
20130701|2013-03-01 07:30,1,1424,1424.25,1422,1422.5,94
20130701|2013-03-01 08:00,1,1422.5,1424,1422.25,1422.5,216
20130701|2013-03-01 08:30,1,1422.5,1422.75,1419,1420,379
20130701|2013-03-01 09:00,1,1420.5,1427,1420.25,1427,818
20130701|2013-03-01 09:30,1,1427,1432.5,1423.75,1430.25,1866
20130701|2013-03-01 10:00,1,1430.5,1431,1424,1424.75,1182
20130701|2013-03-01 10:30,1,1424.75,1425,1421.5,1424,992
20130701|2013-03-01 11:00,1,1423.5,1424.25,1421,1421,671
20130701|2013-03-01 11:30,1,1421.5,1423.5,1420.5,1422,779
20130701|2013-03-01 12:00,1,1421.75,1422,1417.25,1419.5,1069
20130701|2013-03-01 12:30,1,1419.25,1424,1419,1424,845
20130701|2013-03-01 13:00,1,1424.25,1428.75,1422.75,1428,737
20130701|2013-03-01 13:30,1,1428,1430.5,1426,1428,1360
20130701|2013-03-03 17:00,4,1424.25,1429.5,1424,1429.25,86
20130701|2013-03-03 17:30,4,1430,1430.25,1427.25,1427.75,47
20130701|2013-03-03 18:00,4,1428.25,1429.25,1427,1428.25,42
20130701|2013-03-03 18:30,4,1428.25,1429.75,1428.25,1429.5,18
20130701|2013-03-03 19:00,4,1430,1434.25,1429.75,1429.75,357
20130701|2013-03-03 19:30,4,1429.75,1433,1429,1432.5,111
20130701|2013-03-03 20:00,4,1432.75,1433.5,1431.75,1432,24
20130701|2013-03-03 20:30,4,1432.5,1435.75,1432.5,1434.75,137
20130701|2013-03-03 21:00,4,1434.75,1434.75,1432.75,1434,71
20130701|2013-03-03 21:30,4,1433.75,1434,1431.25,1431.75,203
20130701|2013-03-03 22:00,4,1431.75,1434.5,1431.75,1433.25,108
20130701|2013-03-03 22:30,4,1433.5,1434.75,1433.5,1434.25,20
20130701|2013-03-03 23:00,4,1433.75,1434,1433.5,1433.5,27
20130701|2013-03-03 23:30,4,1434.5,1436,1433.25,1434.75,63
20130701|2013-03-04 00:00,4,1435.5,1436.75,1435.25,1436,48
20130701|2013-03-04 00:30,4,1436.25,1436.5,1432.75,1433,136
20130701|2013-03-04 01:00,4,1432.75,1433,1430.75,1432.5,34
20130701|2013-03-04 01:30,4,1432.25,1433.25,1427.5,1428.25,65
20130701|2013-03-04 02:00,4,1428.25,1428.75,1423.75,1423.75,89
20130701|2013-03-04 02:30,4,1423.75,1427.75,1422.75,1427,109
20130701|2013-03-04 03:00,4,1426.75,1430,1422.75,1430,86
20130701|2013-03-04 03:30,4,1428,1431.75,1428,1431.25,36
20130701|2013-03-04 04:00,4,1431.5,1432.5,1430.75,1430.75,12
20130701|2013-03-04 04:30,4,1430.25,1431.75,1430.25,1431.75,21
20130701|2013-03-04 05:00,4,1431.5,1431.5,1429,1429,8
20130701|2013-03-04 05:30,4,1429,1429.5,1428.75,1429.5,11
20130701|2013-03-04 06:00,4,1428.5,1429.75,1428.5,1429.75,7
20130701|2013-03-04 06:30,4,1430,1430,1426.75,1426.75,4
20130701|2013-03-04 07:00,4,1426,1426,1424.25,1425.5,43
20130701|2013-03-04 07:30,4,1425.25,1428.25,1425.25,1427.75,71
20130701|2013-03-04 08:00,4,1428.25,1430,1426,1427,125
20130701|2013-03-04 08:30,4,1426.75,1428,1426,1428,91
20130701|2013-03-04 09:00,4,1428,1431,1428,1430.75,214
20130701|2013-03-04 09:30,4,1431,1431,1426,1428,833
20130701|2013-03-04 10:00,4,1427.5,1432.75,1427,1431.5,913
20130701|2013-03-04 10:30,4,1431.5,1431.5,1418.75,1420.25,1759
20130701|2013-03-04 11:00,4,1420.5,1430,1417.5,1429.25,1163
20130701|2013-03-04 11:30,4,1429.75,1433.75,1429.25,1431,704
20130701|2013-03-04 12:00,4,1430.75,1437.75,1430,1435.25,703
20130701|2013-03-04 12:30,4,1436,1437,1434,1436.5,451
20130701|2013-03-04 13:00,4,1436.75,1445.75,1436.75,1442,1158
20130701|2013-03-04 13:30,4,1441.5,1445,1440.75,1445,1039
20130701|2013-03-04 17:00,5,1443,1445.75,1442.75,1445.5,76
20130701|2013-03-04 17:30,5,1445.5,1445.75,1444,1444.25,46
20130701|2013-03-04 18:00,5,1444.5,1448.25,1444.5,1448,111
20130701|2013-03-04 18:30,5,1448,1448.75,1446,1446.25,156
20130701|2013-03-04 19:00,5,1446.25,1450,1445,1449.75,279
20130701|2013-03-04 19:30,5,1449.5,1450,1446.75,1447.75,231
20130701|2013-03-04 20:00,5,1447.5,1450,1447.25,1447.75,82
20130701|2013-03-04 20:30,5,1448,1448,1444.75,1444.75,72
20130701|2013-03-04 21:00,5,1445.25,1448.25,1445.25,1448.25,20
20130701|2013-03-04 21:30,5,1446.25,1447.25,1445.5,1446.5,16
20130701|2013-03-04 22:00,5,1446.75,1446.75,1445.75,1445.75,12
20130701|2013-03-04 22:30,5,1445.25,1445.25,1444.5,1444.5,22
20130701|2013-03-04 23:00,5,1444.25,1444.75,1444.25,1444.75,11
20130701|2013-03-04 23:30,5,1445,1447.25,1444,1445.25,28
20130701|2013-03-05 00:00,5,1445.75,1445.75,1440.75,1441.5,137
20130701|2013-03-05 00:30,5,1441.5,1441.75,1440.25,1441.25,208
20130701|2013-03-05 01:00,5,1441.25,1442.75,1441.25,1442,81
20130701|2013-03-05 01:30,5,1442.25,1449,1442.25,1446.5,85
20130701|2013-03-05 02:00,5,1447.75,1448,1446.5,1448,20
20130701|2013-03-05 02:30,5,1448.25,1448.75,1447.75,1448.75,28
20130701|2013-03-05 03:00,5,1449,1449.25,1447,1447.5,27
20130701|2013-03-05 03:30,5,1446.5,1447.5,1446.5,1446.75,86
20130701|2013-03-05 04:00,5,1447.25,1449.5,1447.25,1449.25,169
20130701|2013-03-05 04:30,5,1449.5,1449.5,1448.75,1449.25,10
20130701|2013-03-05 05:00,5,1448.75,1448.75,1448,1448,7
20130701|2013-03-05 05:30,5,1448.75,1449,1447.5,1447.5,62
20130701|2013-03-05 06:00,5,1448,1449.25,1447.5,1449,58
20130701|2013-03-05 06:30,5,1449.5,1450,1447,1447,79
20130701|2013-03-05 07:00,5,1447,1448.5,1446.75,1447.25,55
20130701|2013-03-05 07:30,5,1447.75,1450,1447,1448.5,150
20130701|2013-03-05 08:00,5,1449,1455.25,1449,1453.75,721
20130701|2013-03-05 08:30,5,1454,1458.5,1452.75,1457.75,404
20130701|2013-03-05 09:00,5,1458.25,1460.5,1454.5,1456,422
20130701|2013-03-05 09:30,5,1455.75,1460.5,1455.25,1458.75,1717
20130701|2013-03-05 10:00,5,1458.75,1458.75,1449.5,1452,1577
20130701|2013-03-05 10:30,5,1452.25,1452.5,1448.25,1449.75,753
20130701|2013-03-05 11:00,5,1448.5,1449.5,1446,1447.75,613
20130701|2013-03-05 11:30,5,1447.5,1450.25,1447.25,1448.75,389
20130701|2013-03-05 12:00,5,1449,1453.75,1449,1451,674
20130701|2013-03-05 12:30,5,1451.25,1452,1443.25,1443.25,1238
20130701|2013-03-05 13:00,5,1443.5,1446.25,1443,1445.25,449
20130701|2013-03-05 13:30,5,1445.5,1448.75,1444.25,1448.5,616
20130701|2013-03-05 17:00,6,1447.75,1449.75,1446,1448.25,139
20130701|2013-03-05 17:30,6,1448.5,1448.5,1447.75,1447.75,19
20130701|2013-03-05 18:00,6,1448.25,1449.25,1448,1448.25,29
20130701|2013-03-05 18:30,6,1448.25,1449,1447.25,1447.5,62
20130701|2013-03-05 19:00,6,1447.5,1447.5,1442.5,1443.75,192
20130701|2013-03-05 19:30,6,1444,1445.25,1442.25,1444.75,120
20130701|2013-03-05 20:00,6,1444.75,1448,1444.75,1447.5,189
20130701|2013-03-05 20:30,6,1446.25,1447.5,1443,1445,235
20130701|2013-03-05 21:00,6,1444.75,1444.75,1442.25,1442.75,216
20130701|2013-03-05 21:30,6,1442.75,1444.75,1442.75,1444.75,26
20130701|2013-03-05 22:00,6,1444.75,1444.75,1444.25,1444.75,8
20130701|2013-03-05 22:30,6,1445,1445.75,1444.75,1445.75,27
20130701|2013-03-05 23:00,6,1445.75,1446,1445.5,1446,6
20130701|2013-03-05 23:30,6,1445.25,1446.25,1444,1444.25,45
20130701|2013-03-06 00:00,6,1444.25,1447,1443,1447,45
20130701|2013-03-06 00:30,6,1447.5,1447.5,1444.25,1445,27
20130701|2013-03-06 01:00,6,1445.25,1446.25,1445.25,1446.25,2
20130701|2013-03-06 01:30,6,1446,1446,1445.25,1445.25,13
20130701|2013-03-06 02:00,6,1445.25,1445.5,1444.5,1445.25,46
20130701|2013-03-06 02:30,6,1445.75,1447,1445.75,1446.5,13
20130701|2013-03-06 03:00,6,1445.5,1445.5,1442,1442,10
20130701|2013-03-06 03:30,6,1441.5,1443.25,1441.5,1442.5,44
20130701|2013-03-06 04:00,6,1443,1443.75,1442.75,1443,12
20130701|2013-03-06 04:30,6,1444,1444,1444,1444,1
20130701|2013-03-06 05:00,6,1443.75,1447,1443,1446.5,22
20130701|2013-03-06 05:30,6,1447,1450,1446,1447.5,49
20130701|2013-03-06 06:00,6,1447.5,1447.5,1447,1447.25,17
20130701|2013-03-06 06:30,6,1447.75,1449.75,1447,1449.5,322
20130701|2013-03-06 07:00,6,1448.75,1449.75,1447.5,1447.5,76
20130701|2013-03-06 07:30,6,1447.25,1447.5,1443,1444.75,102
20130701|2013-03-06 08:00,6,1444.75,1446.5,1444,1446,47
20130701|2013-03-06 08:30,6,1445.5,1446,1442.75,1443.5,173
20130701|2013-03-06 09:00,6,1443,1443,1437.25,1440.5,1118
20130701|2013-03-06 09:30,6,1440.75,1456.5,1439.75,1452.5,2807
20130701|2013-03-06 10:00,6,1453,1454.25,1448.75,1449,1309
20130701|2013-03-06 10:30,6,1449,1454.25,1448.5,1454,1193
20130701|2013-03-06 11:00,6,1454.25,1455,1451.25,1453.25,966
20130701|2013-03-06 11:30,6,1453,1454.5,1450,1450.5,445
20130701|2013-03-06 12:00,6,1450.25,1450.25,1443.75,1446.25,1004
20130701|2013-03-06 12:30,6,1447.25,1449,1444.75,1448.75,478
20130701|2013-03-06 13:00,6,1448.25,1451.25,1447,1447.25,306
20130701|2013-03-06 13:30,6,1447,1450.25,1446.75,1449,911
20130701|2013-03-06 17:00,7,1447,1448.5,1445,1445.5,65
20130701|2013-03-06 17:30,7,1445.5,1445.75,1445.25,1445.25,6
20130701|2013-03-06 18:00,7,1445.75,1446,1445.5,1445.75,22
20130701|2013-03-06 18:30,7,1445.5,1446.25,1445,1445,28
20130701|2013-03-06 19:00,7,1444.25,1447,1444.25,1445,59
20130701|2013-03-06 19:30,7,1445,1448,1444.75,1448,119
20130701|2013-03-06 20:00,7,1446.5,1450,1446,1449,65
20130701|2013-03-06 20:30,7,1448.25,1448.5,1447,1447,113
20130701|2013-03-06 21:00,7,1447,1447,1445,1445,322
20130701|2013-03-06 21:30,7,1445.25,1445.75,1444.5,1445.75,136
20130701|2013-03-06 22:00,7,1446,1446,1446,1446,14
20130701|2013-03-06 22:30,7,1446,1446,1446,1446,42
20130701|2013-03-06 23:00,7,1445.75,1445.75,1445,1445.25,39
20130701|2013-03-06 23:30,7,1445,1445.5,1444.75,1444.75,126
20130701|2013-03-07 00:00,7,1445,1446.75,1445,1445.5,57
20130701|2013-03-07 00:30,7,1446,1447.5,1446,1447.5,29
20130701|2013-03-07 01:00,7,1447.25,1448.5,1447.25,1448.5,54
20130701|2013-03-07 01:30,7,1449,1451.5,1448.5,1451.5,42
20130701|2013-03-07 02:00,7,1450.75,1451.5,1449.5,1451.5,11
20130701|2013-03-07 02:30,7,1451.75,1453,1450.75,1452.75,25
20130701|2013-03-07 03:00,7,1452.75,1453,1451.5,1453,15
20130701|2013-03-07 03:30,7,1453,1453.75,1452.5,1453.25,44
20130701|2013-03-07 04:00,7,1452.5,1452.5,1452,1452,2
20130701|2013-03-07 04:30,7,1452.25,1453.25,1451.75,1451.75,14
20130701|2013-03-07 05:00,7,1452.5,1453.75,1452.5,1453.5,10
20130701|2013-03-07 05:30,7,1452.5,1452.5,1450.75,1451.25,7
20130701|2013-03-07 06:00,7,1451.25,1453.25,1451.25,1453.25,47
20130701|2013-03-07 06:30,7,1453,1453,1452.25,1453,22
20130701|2013-03-07 07:00,7,1452.5,1452.75,1449.5,1450.5,60
20130701|2013-03-07 07:30,7,1450.75,1455,1446.25,1448.75,277
20130701|2013-03-07 08:00,7,1448.5,1454,1446,1451.25,115
20130701|2013-03-07 08:30,7,1451.75,1453.25,1450.5,1452.25,145
20130701|2013-03-07 09:00,7,1452.25,1455.5,1451.75,1454.5,268
20130701|2013-03-07 09:30,7,1454.5,1454.75,1442.75,1445.5,1379
20130701|2013-03-07 10:00,7,1445,1448,1444,1445.5,724
20130701|2013-03-07 10:30,7,1445.5,1447.25,1444.5,1444.75,559
20130701|2013-03-07 11:00,7,1444.5,1452.25,1444.25,1451.25,650
20130701|2013-03-07 11:30,7,1451.5,1454,1450.25,1453.5,421
20130701|2013-03-07 12:00,7,1454,1455.25,1452.25,1454.25,428
20130701|2013-03-07 12:30,7,1454.25,1455,1452.25,1452.5,266
20130701|2013-03-07 13:00,7,1452.5,1454.5,1451.25,1453.5,386
20130701|2013-03-07 13:30,7,1453.5,1454.75,1451,1453.5,1022
20130701|2013-03-07 17:00,8,1452.75,1454,1452,1452.25,57
20130701|2013-03-07 17:30,8,1452.25,1453,1452.25,1452.25,10
20130701|2013-03-07 18:00,8,1452.25,1453,1452.25,1452.75,13
20130701|2013-03-07 18:30,8,1452.75,1454.5,1452,1454.5,46
20130701|2013-03-07 19:00,8,1454.25,1458.5,1453.5,1455.75,272
20130701|2013-03-07 19:30,8,1456,1457.75,1456,1457,65
20130701|2013-03-07 20:00,8,1456.75,1457.5,1456.25,1457.5,20
20130701|2013-03-07 20:30,8,1456.75,1457.75,1456,1457.75,20
20130701|2013-03-07 21:00,8,1457.25,1457.75,1456.75,1457.25,9
20130701|2013-03-07 21:30,8,1457,1458,1457,1457.75,66
20130701|2013-03-07 22:00,8,1457.5,1458,1457.5,1457.75,4
20130701|2013-03-07 22:30,8,1457.25,1458,1457.25,1457.75,39
20130701|2013-03-07 23:00,8,1458.5,1458.75,1458.5,1458.75,3
20130701|2013-03-07 23:30,8,1458.5,1460,1458.5,1460,50
20130701|2013-03-08 00:00,8,1460,1460,1458.25,1459.25,86
20130701|2013-03-08 00:30,8,1458.25,1459.25,1457.5,1458,97
20130701|2013-03-08 01:00,8,1457.75,1458.25,1457.75,1458.25,13
20130701|2013-03-08 01:30,8,1459,1459,1458,1458,42
20130701|2013-03-08 02:00,8,1458.5,1458.5,1457.75,1457.75,7
20130701|2013-03-08 02:30,8,1457,1457.75,1456.75,1457.75,28
20130701|2013-03-08 03:00,8,1458,1458.5,1456.5,1456.5,59
20130701|2013-03-08 03:30,8,1457.25,1457.5,1457,1457.5,10
20130701|2013-03-08 04:00,8,1457.5,1458.25,1456,1457,27
20130701|2013-03-08 04:30,8,1456.5,1457.75,1456.5,1457.75,12
20130701|2013-03-08 05:00,8,1456.5,1459,1456.5,1459,41
20130701|2013-03-08 05:30,8,1458.5,1459,1456.5,1456.5,42
20130701|2013-03-08 06:00,8,1456.5,1456.5,1456,1456,12
20130701|2013-03-08 06:30,8,1457,1457,1454.5,1455.25,189
20130701|2013-03-08 07:00,8,1455.5,1455.5,1452,1453.75,143
20130701|2013-03-08 07:30,8,1454,1455.75,1452.75,1454.25,178
20130701|2013-03-08 08:00,8,1453.5,1457.25,1453.5,1456.75,123
20130701|2013-03-08 08:30,8,1457.5,1458.25,1455.75,1457.5,197
20130701|2013-03-08 09:00,8,1457.5,1459.25,1457.5,1459.25,296
20130701|2013-03-08 09:30,8,1459.25,1463.5,1457,1457,2977
20130701|2013-03-08 10:00,8,1457.25,1457.5,1452.75,1453.25,1211
20130701|2013-03-08 10:30,8,1453.25,1457.25,1452.75,1456,492
20130701|2013-03-08 11:00,8,1455.75,1456.5,1430.5,1439.75,4714
20130701|2013-03-08 11:30,8,1439.5,1443.5,1438.5,1443.25,327
20130701|2013-03-08 12:00,8,1443.5,1450.25,1442.5,1449.25,1435
20130701|2013-03-08 12:30,8,1450,1452.5,1446.75,1446.75,887
20130701|2013-03-08 13:00,8,1447.25,1450.75,1445.75,1447.75,505
20130701|2013-03-08 13:30,8,1447.75,1450.25,1445,1448.5,2043
20130701|2013-03-10 17:00,11,1451.25,1459.5,1450.75,1456,238
20130701|2013-03-10 17:30,11,1456,1457.75,1455,1455.25,56
20130701|2013-03-10 18:00,11,1455.25,1455.75,1452.5,1455.25,168
20130701|2013-03-10 18:30,11,1454.25,1455.75,1452.75,1454.25,125
20130701|2013-03-10 19:00,11,1454,1454.75,1453.75,1454.5,21
20130701|2013-03-10 19:30,11,1455,1456,1454,1455.5,123
20130701|2013-03-10 20:00,11,1455.75,1457,1453.25,1457,328
20130701|2013-03-10 20:30,11,1457,1458,1454.25,1457.25,156
20130701|2013-03-10 21:00,11,1457.75,1458,1456.75,1457,12
20130701|2013-03-10 21:30,11,1457.5,1458.25,1456,1456,75
20130701|2013-03-10 22:00,11,1456,1456,1454.5,1455,130
20130701|2013-03-10 22:30,11,1455,1455,1455,1455,1
20130701|2013-03-10 23:30,11,1454.25,1454.25,1454.25,1454.25,2
20130701|2013-03-11 00:00,11,1454.5,1455.25,1454.5,1455.25,8
20130701|2013-03-11 00:30,11,1455,1455,1451,1451.5,272
20130701|2013-03-11 01:00,11,1450.5,1453.25,1448.75,1449.5,240
20130701|2013-03-11 01:30,11,1449.25,1450,1447.25,1447.25,244
20130701|2013-03-11 02:00,11,1447.25,1451,1447.25,1450.5,64
20130701|2013-03-11 02:30,11,1449.5,1449.5,1447,1448.75,25
20130701|2013-03-11 03:00,11,1449.25,1451.25,1449.25,1449.75,20
20130701|2013-03-11 03:30,11,1449.5,1450.75,1449.25,1450.75,11
20130701|2013-03-11 04:00,11,1450,1453,1450,1451.5,12
20130701|2013-03-11 04:30,11,1451.5,1451.5,1451,1451.5,7
20130701|2013-03-11 05:00,11,1451,1451.75,1451,1451.75,4
20130701|2013-03-11 05:30,11,1451.75,1452,1451.75,1452,6
20130701|2013-03-11 06:00,11,1453,1455.5,1453,1455.5,28
20130701|2013-03-11 06:30,11,1453.5,1455.5,1453,1455,33
20130701|2013-03-11 07:00,11,1455,1455,1451,1451.5,94
20130701|2013-03-11 07:30,11,1452,1452,1446.5,1448.25,60
20130701|2013-03-11 08:00,11,1449,1452.5,1447.75,1451.25,84
20130701|2013-03-11 08:30,11,1451.25,1451.75,1448.25,1450,190
20130701|2013-03-11 09:00,11,1449.75,1451.75,1447.5,1451.75,172
20130701|2013-03-11 09:30,11,1451.75,1457,1444.75,1447,1744
20130701|2013-03-11 10:00,11,1446.75,1449.25,1443,1449.25,1180
20130701|2013-03-11 10:30,11,1449,1451,1446.75,1447.5,407
20130701|2013-03-11 11:00,11,1447.75,1452.75,1446.75,1452,891
20130701|2013-03-11 11:30,11,1452,1452,1448,1448.75,323
20130701|2013-03-11 12:00,11,1448.75,1455.25,1448.75,1454.75,744
20130701|2013-03-11 12:30,11,1454.75,1456.5,1453.25,1454,348
20130701|2013-03-11 13:00,11,1454.25,1455,1451.25,1453.25,313
20130701|2013-03-11 13:30,11,1453.25,1456,1452.25,1455.75,671
20130701|2013-03-11 17:00,12,1454.75,1455.5,1453,1454.5,46
20130701|2013-03-11 17:30,12,1454.5,1455.5,1454.5,1454.75,22
20130701|2013-03-11 18:00,12,1454.25,1454.75,1454.25,1454.75,12
20130701|2013-03-11 18:30,12,1454.5,1454.75,1454.5,1454.5,6
20130701|2013-03-11 19:00,12,1454.25,1456,1454.25,1455.75,27
20130701|2013-03-11 19:30,12,1455.5,1456.25,1455.5,1455.75,19
20130701|2013-03-11 20:00,12,1455.5,1455.75,1448.75,1449.5,348
20130701|2013-03-11 20:30,12,1450,1450,1447.5,1448.75,96
20130701|2013-03-11 21:00,12,1448,1448.25,1444,1445.5,529
20130701|2013-03-11 21:30,12,1445.5,1446.75,1445.25,1445.75,208
20130701|2013-03-11 22:00,12,1445.25,1446,1444.75,1445,54
20130701|2013-03-11 22:30,12,1444.75,1445.75,1444.5,1445.5,23
20130701|2013-03-11 23:00,12,1446,1446.25,1446,1446,10
20130701|2013-03-11 23:30,12,1446.25,1446.75,1446,1446.5,17
20130701|2013-03-12 00:00,12,1446.75,1446.75,1446.25,1446.5,40
20130701|2013-03-12 00:30,12,1446,1446.5,1445.75,1445.75,156
20130701|2013-03-12 01:00,12,1446,1446.75,1445.25,1446.5,175
20130701|2013-03-12 01:30,12,1446.25,1446.5,1443.25,1443.25,270
20130701|2013-03-12 02:00,12,1444,1444,1442.5,1443.5,120
20130701|2013-03-12 02:30,12,1443.5,1444,1440,1441,109
20130701|2013-03-12 03:00,12,1441,1441.25,1440.25,1441.25,177
20130701|2013-03-12 03:30,12,1441.25,1441.25,1441,1441.25,58
20130701|2013-03-12 04:00,12,1441.25,1442,1440,1440.25,106
20130701|2013-03-12 04:30,12,1440,1441,1439,1441,209
20130701|2013-03-12 05:00,12,1441,1442.75,1440.5,1442.5,22
20130701|2013-03-12 05:30,12,1442,1443.25,1442,1442.5,123
20130701|2013-03-12 06:00,12,1442.5,1447.75,1442.5,1445.25,185
20130701|2013-03-12 06:30,12,1445,1446.25,1444.5,1445.25,86
20130701|2013-03-12 07:00,12,1445.25,1448,1445.25,1445.5,96
20130701|2013-03-12 07:30,12,1446.25,1446.75,1446.25,1446.5,44
20130701|2013-03-12 08:00,12,1446,1450,1445.5,1449.5,260
20130701|2013-03-12 08:30,12,1450,1450.5,1441.75,1443,526
20130701|2013-03-12 09:00,12,1443.5,1445.25,1442,1445,506
20130701|2013-03-12 09:30,12,1445.25,1450.75,1443.25,1448.75,1605
20130701|2013-03-12 10:00,12,1448.25,1450.75,1448,1448.75,640
20130701|2013-03-12 10:30,12,1448.25,1449,1446.25,1446.75,353
20130701|2013-03-12 11:00,12,1446.25,1446.25,1443,1446.25,875
20130701|2013-03-12 11:30,12,1446.25,1450.5,1445.5,1449.5,592
20130701|2013-03-12 12:00,12,1449.5,1450.25,1447.75,1450.25,183
20130701|2013-03-12 12:30,12,1450.75,1450.75,1447.25,1448.25,318
20130701|2013-03-12 13:00,12,1448.25,1448.25,1445.5,1445.75,517
20130701|2013-03-12 13:30,12,1446.25,1448.5,1443.75,1446.75,1340
20130701|2013-03-12 17:00,13,1445.5,1445.5,1443,1444,29
20130701|2013-03-12 17:30,13,1444.5,1444.75,1444.5,1444.75,6
20130701|2013-03-12 18:00,13,1444.75,1445,1444,1444.5,23
20130701|2013-03-12 18:30,13,1445.5,1445.75,1445.25,1445.25,9
20130701|2013-03-12 19:00,13,1445.5,1445.75,1444.25,1445,8
20130701|2013-03-12 19:30,13,1444.5,1445.25,1444,1445.25,24
20130701|2013-03-12 20:00,13,1444.75,1444.75,1437,1437.75,522
20130701|2013-03-12 20:30,13,1438.25,1439.5,1437,1437.25,400
20130701|2013-03-12 21:00,13,1437.5,1440,1435.75,1440,195
20130701|2013-03-12 21:30,13,1439.75,1440.75,1438.75,1440.5,104
20130701|2013-03-12 22:00,13,1440.5,1442.25,1440.5,1441.25,181
20130701|2013-03-12 22:30,13,1441.25,1441.25,1440.75,1441.25,13
20130701|2013-03-12 23:00,13,1442.5,1444,1442.5,1444,30
20130701|2013-03-12 23:30,13,1444,1444.25,1443.5,1443.75,15
20130701|2013-03-13 00:00,13,1444,1444.5,1444,1444.5,34
20130701|2013-03-13 00:30,13,1443.75,1443.75,1440.75,1441,68
20130701|2013-03-13 01:00,13,1440.5,1441.25,1439,1441.25,182
20130701|2013-03-13 01:30,13,1441.25,1443.25,1441,1442.25,77
20130701|2013-03-13 02:00,13,1443,1443,1442.5,1443,6
20130701|2013-03-13 02:30,13,1442.75,1442.75,1442,1442,4
20130701|2013-03-13 03:00,13,1441.75,1442,1440,1440.5,22
20130701|2013-03-13 03:30,13,1440.25,1441.75,1440.25,1441,13
20130701|2013-03-13 04:00,13,1441.25,1441.25,1439.75,1439.75,49
20130701|2013-03-13 04:30,13,1440,1440,1439.5,1440,21
20130701|2013-03-13 05:00,13,1440.25,1441,1440.25,1441,67
20130701|2013-03-13 05:30,13,1441,1444.75,1441,1444.25,165
20130701|2013-03-13 06:00,13,1444.5,1444.75,1442.5,1442.75,15
20130701|2013-03-13 06:30,13,1443,1444.5,1441,1441.25,63
20130701|2013-03-13 07:00,13,1441,1441.25,1437.5,1439.25,129
20130701|2013-03-13 07:30,13,1438,1439.25,1435.25,1437.75,535
20130701|2013-03-13 08:00,13,1437.75,1439,1430.5,1432.75,1183
20130701|2013-03-13 08:30,13,1432.5,1434,1431.5,1433.5,742
20130701|2013-03-13 09:00,13,1432.75,1433.25,1423.75,1424.75,1164
20130701|2013-03-13 09:30,13,1424.25,1426,1420,1422.5,2564
20130701|2013-03-13 10:00,13,1422,1425.5,1421.75,1423.25,1698
20130701|2013-03-13 10:30,13,1423,1425.25,1421.5,1423.5,683
20130701|2013-03-13 11:00,13,1423.25,1423.25,1419,1421.5,1574
20130701|2013-03-13 11:30,13,1421.5,1424.5,1421.25,1423.25,671
20130701|2013-03-13 12:00,13,1423.25,1430.5,1423,1429.75,777
20130701|2013-03-13 12:30,13,1430,1432.75,1428.25,1428.25,1210
20130701|2013-03-13 13:00,13,1428.25,1431,1425.75,1429.25,554
20130701|2013-03-13 13:30,13,1429.75,1430,1424,1425,1358
20130701|2013-03-13 17:00,14,1425,1427.25,1423.5,1426.75,44
20130701|2013-03-13 17:30,14,1425.75,1426.5,1425.5,1426.5,13
20130701|2013-03-13 18:00,14,1427,1428,1426.25,1427.5,68
20130701|2013-03-13 18:30,14,1427.75,1428.25,1427.75,1428,27
20130701|2013-03-13 19:00,14,1427.75,1428,1427,1428,31
20130701|2013-03-13 19:30,14,1428.25,1428.75,1423.5,1425.5,173
20130701|2013-03-13 20:00,14,1425,1425,1417.5,1418.5,871
20130701|2013-03-13 20:30,14,1418.25,1423.75,1418.25,1422.25,172
20130701|2013-03-13 21:00,14,1422.5,1422.5,1420.25,1421.75,77
20130701|2013-03-13 21:30,14,1421.25,1422,1420.25,1420.75,137
20130701|2013-03-13 22:00,14,1420.25,1421,1418.25,1418.5,205
20130701|2013-03-13 22:30,14,1418.25,1418.5,1417.75,1418.5,44
20130701|2013-03-13 23:00,14,1419.25,1419.25,1418.25,1418.25,22
20130701|2013-03-13 23:30,14,1418.25,1418.25,1417.5,1417.5,13
20130701|2013-03-14 00:00,14,1418.25,1418.25,1417.75,1418,4
20130701|2013-03-14 00:30,14,1417.75,1417.75,1414.5,1414.75,557
20130701|2013-03-14 01:00,14,1415,1416.5,1414.25,1415.5,379
20130701|2013-03-14 01:30,14,1415.75,1418.75,1415.75,1418,162
20130701|2013-03-14 02:00,14,1418.5,1419,1416.5,1419,70
20130701|2013-03-14 02:30,14,1419,1419.75,1418.5,1419.75,13
20130701|2013-03-14 03:00,14,1418.25,1420.5,1417.75,1420,55
20130701|2013-03-14 03:30,14,1419.25,1420,1418.75,1420,15
20130701|2013-03-14 04:00,14,1420.75,1420.75,1417.75,1418.25,47
20130701|2013-03-14 04:30,14,1418.5,1418.5,1417.25,1417.25,35
20130701|2013-03-14 05:00,14,1417,1417,1416.5,1416.5,21
20130701|2013-03-14 05:30,14,1416.5,1418.5,1416.5,1417.75,149
20130701|2013-03-14 06:00,14,1418.25,1419,1417.5,1417.5,35
20130701|2013-03-14 06:30,14,1418,1420,1418,1420,17
20130701|2013-03-14 07:00,14,1420,1422.5,1420,1421,208
20130701|2013-03-14 07:30,14,1420,1424.25,1418.25,1419,863
20130701|2013-03-14 08:00,14,1419.25,1421.25,1418.75,1421,128
20130701|2013-03-14 08:30,14,1422.5,1425.25,1421.25,1425.25,639
20130701|2013-03-14 09:00,14,1425,1425,1423,1424.25,496
20130701|2013-03-14 09:30,14,1424.5,1425,1413.25,1417.25,3771
20130701|2013-03-14 10:00,14,1417,1421.25,1416.25,1418.75,1058
20130701|2013-03-14 10:30,14,1418,1418.25,1414.25,1415.75,690
20130701|2013-03-14 11:00,14,1416,1417,1414.75,1414.75,292
20130701|2013-03-14 11:30,14,1414.75,1416.5,1413,1415,628
20130701|2013-03-14 12:00,14,1415.25,1416,1414,1414,126
20130701|2013-03-14 12:30,14,1414,1416.75,1411.75,1412.5,874
20130701|2013-03-14 13:00,14,1412.5,1412.75,1409.75,1412.75,1697
20130701|2013-03-14 13:30,14,1412.5,1418.75,1411.5,1418.5,1582
20130701|2013-03-14 17:00,15,1418.5,1424,1417.25,1418.25,131
20130701|2013-03-14 17:30,15,1418.75,1422,1418.5,1421.75,40
20130701|2013-03-14 18:00,15,1421.75,1421.75,1419.25,1419.25,23
20130701|2013-03-14 18:30,15,1419.5,1419.5,1416,1416.5,21
20130701|2013-03-14 19:00,15,1416.75,1418.25,1416.75,1418.25,14
20130701|2013-03-14 19:30,15,1418.75,1422.25,1418.75,1422,129
20130701|2013-03-14 20:00,15,1422.5,1423.5,1421.5,1422.25,404
20130701|2013-03-14 20:30,15,1421.5,1422.5,1420.25,1422,111
20130701|2013-03-14 21:00,15,1421.25,1422,1420.25,1421,86
20130701|2013-03-14 21:30,15,1421.5,1422,1420.5,1422,13
20130701|2013-03-14 22:00,15,1422,1425.75,1422,1424.5,303
20130701|2013-03-14 22:30,15,1425,1425,1424,1424,19
20130701|2013-03-14 23:00,15,1424.5,1424.5,1424,1424,35
20130701|2013-03-14 23:30,15,1423.75,1423.75,1423.5,1423.5,8
20130701|2013-03-15 00:00,15,1424.5,1424.5,1423.75,1424.25,159
20130701|2013-03-15 00:30,15,1424,1424.25,1422.75,1423.5,31
20130701|2013-03-15 01:00,15,1424.25,1425,1424.25,1424.5,96
20130701|2013-03-15 01:30,15,1425,1425,1422.75,1423.75,126
20130701|2013-03-15 02:00,15,1423.5,1423.5,1421.25,1421.25,37
20130701|2013-03-15 02:30,15,1421,1421.5,1420.5,1421.25,13
20130701|2013-03-15 03:00,15,1421,1422.25,1420.5,1421.25,78
20130701|2013-03-15 03:30,15,1421,1422,1420,1420,59
20130701|2013-03-15 04:00,15,1420,1420.5,1419.75,1420.5,15
20130701|2013-03-15 04:30,15,1420.25,1421,1419.75,1421,9
20130701|2013-03-15 05:00,15,1421.25,1422.5,1421.25,1422.25,37
20130701|2013-03-15 05:30,15,1422.25,1422.25,1421.75,1421.75,12
20130701|2013-03-15 06:00,15,1421.75,1421.75,1420.5,1420.75,16
20130701|2013-03-15 06:30,15,1420.75,1421,1420,1420.5,62
20130701|2013-03-15 07:00,15,1420.75,1420.75,1417.5,1417.75,134
20130701|2013-03-15 07:30,15,1417.75,1423,1417,1423,577
20130701|2013-03-15 08:00,15,1423,1424,1419.75,1420.25,292
20130701|2013-03-15 08:30,15,1420.25,1421.5,1415.5,1416.5,270
20130701|2013-03-15 09:00,15,1416.25,1419,1416,1417.5,208
20130701|2013-03-15 09:30,15,1418,1422.25,1415,1419,1432
20130701|2013-03-15 10:00,15,1419,1420.75,1416.75,1419,1024
20130701|2013-03-15 10:30,15,1419,1419.5,1417.25,1418.25,555
20130701|2013-03-15 11:00,15,1418.25,1419,1410,1410.75,2809
20130701|2013-03-15 11:30,15,1410.75,1412.5,1408.5,1410,1785
20130701|2013-03-15 12:00,15,1409.75,1410.75,1407.5,1408,727
20130701|2013-03-15 12:30,15,1407.75,1411,1407.5,1408,588
20130701|2013-03-15 13:00,15,1408,1411,1407.25,1408.5,344
20130701|2013-03-15 13:30,15,1408.25,1411.75,1408,1410.75,980
20130701|2013-03-17 17:00,18,1408.25,1409.25,1401.5,1402.5,527
20130701|2013-03-17 17:30,18,1402.25,1404.5,1402.25,1403,147
20130701|2013-03-17 18:00,18,1403.25,1403.25,1401.5,1401.5,90
20130701|2013-03-17 18:30,18,1401.5,1402.25,1400.75,1400.75,143
20130701|2013-03-17 19:00,18,1400.5,1401.25,1400,1401,90
20130701|2013-03-17 19:30,18,1401.5,1402.75,1401.5,1402.5,108
20130701|2013-03-17 20:00,18,1402.5,1402.5,1394.75,1397.5,1712
20130701|2013-03-17 20:30,18,1396.75,1398,1396,1397.5,271
20130701|2013-03-17 21:00,18,1397.25,1397.5,1395.75,1396.5,128
20130701|2013-03-17 21:30,18,1396.25,1397.75,1395.5,1397.5,65
20130701|2013-03-17 22:00,18,1396.25,1396.75,1395.25,1395.75,89
20130701|2013-03-17 22:30,18,1395.5,1395.75,1395.5,1395.75,11
20130701|2013-03-17 23:00,18,1396.25,1396.25,1395.25,1395.25,13
20130701|2013-03-17 23:30,18,1395.25,1395.75,1395,1395,54
20130701|2013-03-18 00:00,18,1395,1395,1394,1394.5,120
20130701|2013-03-18 00:30,18,1394,1394.75,1393,1393.75,116
20130701|2013-03-18 01:00,18,1393.75,1394,1393.25,1394,101
20130701|2013-03-18 01:30,18,1394,1394,1392.75,1394,141
20130701|2013-03-18 02:00,18,1394,1397.25,1394,1397,307
20130701|2013-03-18 02:30,18,1397,1400.25,1396.5,1399.75,473
20130701|2013-03-18 03:00,18,1400.25,1401.5,1398.25,1400.75,144
20130701|2013-03-18 03:30,18,1400.25,1400.25,1393.75,1394,257
20130701|2013-03-18 04:00,18,1393.75,1394,1392,1392.75,101
20130701|2013-03-18 04:30,18,1392.5,1394.5,1392,1393.75,143
20130701|2013-03-18 05:00,18,1393.75,1393.75,1391.75,1391.75,30
20130701|2013-03-18 05:30,18,1392.5,1393.75,1392.5,1393,72
20130701|2013-03-18 06:00,18,1393.5,1395,1393,1394,238
20130701|2013-03-18 06:30,18,1394.25,1397.25,1393.5,1394.25,190
20130701|2013-03-18 07:00,18,1395.25,1395.25,1393.25,1393.25,49
20130701|2013-03-18 07:30,18,1393,1394.75,1392,1394.5,212
20130701|2013-03-18 08:00,18,1394.75,1396.75,1394.5,1396.25,114
20130701|2013-03-18 08:30,18,1396.5,1396.5,1395,1395,164
20130701|2013-03-18 09:00,18,1395.25,1398,1395,1398,335
20130701|2013-03-18 09:30,18,1397.75,1399,1388.25,1392.25,3365
20130701|2013-03-18 10:00,18,1392.5,1393,1388.75,1391,1282
20130701|2013-03-18 10:30,18,1390.75,1392,1389.5,1391.75,857
20130701|2013-03-18 11:00,18,1391.5,1393.25,1390.75,1391.75,881
20130701|2013-03-18 11:30,18,1391.75,1392.75,1389.25,1392.75,1107
20130701|2013-03-18 12:00,18,1393,1398,1392.25,1395.75,1041
20130701|2013-03-18 12:30,18,1396,1396.25,1391.5,1392,767
20130701|2013-03-18 13:00,18,1392,1394.25,1391.75,1393.25,539
20130701|2013-03-18 13:30,18,1393.25,1396,1392.5,1394.25,1210
20130701|2013-03-18 17:00,19,1394.5,1395.5,1393.5,1395.5,28
20130701|2013-03-18 17:30,19,1394.5,1395.5,1394.5,1395.25,15
20130701|2013-03-18 18:00,19,1395,1395,1394.5,1394.5,5
20130701|2013-03-18 18:30,19,1394,1395.25,1394,1395,7
20130701|2013-03-18 19:00,19,1395,1396.75,1395,1396.5,33
20130701|2013-03-18 19:30,19,1396.75,1399.25,1396.75,1399,122
20130701|2013-03-18 20:00,19,1399.25,1400.25,1399,1399,310
20130701|2013-03-18 20:30,19,1398.75,1399.25,1396.25,1397,35
20130701|2013-03-18 21:00,19,1397.25,1398.25,1397.25,1398,29
20130701|2013-03-18 21:30,19,1398,1399.25,1397,1399,66
20130701|2013-03-18 22:00,19,1399.5,1399.75,1399.25,1399.5,46
20130701|2013-03-18 22:30,19,1399.25,1400,1398.5,1398.5,188
20130701|2013-03-18 23:00,19,1398.5,1399.5,1398.25,1398.25,39
20130701|2013-03-18 23:30,19,1398.75,1398.75,1397.75,1398,6
20130701|2013-03-19 00:00,19,1397.75,1398.5,1397.5,1397.5,65
20130701|2013-03-19 00:30,19,1397.5,1398,1395.75,1396,91
20130701|2013-03-19 01:00,19,1396,1396.75,1395.5,1395.75,34
20130701|2013-03-19 01:30,19,1395.75,1397.75,1395.5,1397,62
20130701|2013-03-19 02:00,19,1397.25,1397.5,1396.5,1396.75,60
20130701|2013-03-19 02:30,19,1397.5,1398.25,1397,1397.75,23
20130701|2013-03-19 03:00,19,1398.25,1398.75,1397,1397,81
20130701|2013-03-19 03:30,19,1397,1397,1394.5,1395,81
20130701|2013-03-19 04:00,19,1395,1398,1395,1398,47
20130701|2013-03-19 04:30,19,1397.5,1397.75,1396.75,1397.25,20
20130701|2013-03-19 05:00,19,1397.25,1397.75,1397.25,1397.75,8
20130701|2013-03-19 05:30,19,1398,1398,1397.25,1397.75,5
20130701|2013-03-19 06:00,19,1397.5,1398.25,1397.5,1398,80
20130701|2013-03-19 06:30,19,1398,1398.75,1397.5,1397.5,46
20130701|2013-03-19 07:00,19,1397.75,1397.75,1393,1393,171
20130701|2013-03-19 07:30,19,1393,1393.25,1390.75,1392.25,305
20130701|2013-03-19 08:00,19,1391.75,1393.75,1390.75,1391,158
20130701|2013-03-19 08:30,19,1391,1392,1387.5,1389.5,687
20130701|2013-03-19 09:00,19,1389.25,1391.5,1389,1391.25,379
20130701|2013-03-19 09:30,19,1391.5,1396.25,1391.25,1395.75,2070
20130701|2013-03-19 10:00,19,1395.5,1399.25,1394,1398.75,1753
20130701|2013-03-19 10:30,19,1398.75,1400.75,1397,1397.25,2435
20130701|2013-03-19 11:00,19,1397.5,1398.25,1393.5,1394,1034
20130701|2013-03-19 11:30,19,1394,1396.5,1393.25,1393.75,486
20130701|2013-03-19 12:00,19,1393.75,1394,1391.5,1392.75,645
20130701|2013-03-19 12:30,19,1393,1393.75,1391.5,1391.75,605
20130701|2013-03-19 13:00,19,1392.25,1395,1389.5,1390,1190
20130701|2013-03-19 13:30,19,1389.75,1391.5,1386.25,1387,2801
20130701|2013-03-19 17:00,20,1387.25,1390.5,1387,1389.5,113
20130701|2013-03-19 17:30,20,1390,1391.25,1390,1391,30
20130701|2013-03-19 18:00,20,1391.5,1392,1391.25,1391.25,68
20130701|2013-03-19 18:30,20,1391.5,1391.75,1391.5,1391.5,4
20130701|2013-03-19 19:00,20,1391.75,1391.75,1391.25,1391.25,16
20130701|2013-03-19 19:30,20,1391.5,1391.75,1390.5,1391,63
20130701|2013-03-19 20:00,20,1390.75,1398,1390.75,1397,743
20130701|2013-03-19 20:30,20,1397.25,1398,1395.75,1397.5,285
20130701|2013-03-19 21:00,20,1397.75,1398,1395.75,1395.75,111
20130701|2013-03-19 21:30,20,1396,1398,1395.5,1398,421
20130701|2013-03-19 22:00,20,1398,1399,1397.25,1398.25,424
20130701|2013-03-19 22:30,20,1398.25,1399.25,1398,1399,164
20130701|2013-03-19 23:00,20,1398,1398,1395.5,1395.75,210
20130701|2013-03-19 23:30,20,1396.5,1396.5,1395.5,1395.5,32
20130701|2013-03-20 00:00,20,1396.25,1396.75,1395,1395.75,265
20130701|2013-03-20 00:30,20,1395.75,1397,1395.75,1397,120
20130701|2013-03-20 01:00,20,1396.75,1396.75,1393.75,1395.25,202
20130701|2013-03-20 01:30,20,1395.25,1397.75,1395,1397.25,207
20130701|2013-03-20 02:00,20,1397.25,1397.25,1396.5,1396.5,49
20130701|2013-03-20 02:30,20,1396.5,1396.75,1395.5,1396.25,61
20130701|2013-03-20 03:00,20,1396.75,1396.75,1395.75,1396.25,59
20130701|2013-03-20 03:30,20,1397,1397,1395.75,1396,25
20130701|2013-03-20 04:00,20,1395.75,1395.75,1394,1394.75,78
20130701|2013-03-20 04:30,20,1395,1397.75,1395,1396.75,43
20130701|2013-03-20 05:00,20,1396.5,1397.5,1396.5,1397,73
20130701|2013-03-20 05:30,20,1397.25,1398,1397.25,1398,97
20130701|2013-03-20 06:00,20,1398,1399.25,1397.25,1397.75,84
20130701|2013-03-20 06:30,20,1397.75,1397.75,1397.5,1397.75,11
20130701|2013-03-20 07:00,20,1398,1398,1396.25,1397.25,79
20130701|2013-03-20 07:30,20,1397.25,1398.5,1396.5,1397.25,183
20130701|2013-03-20 08:00,20,1397,1397,1394.75,1395.5,204
20130701|2013-03-20 08:30,20,1396.25,1396.5,1394.75,1395.25,179
20130701|2013-03-20 09:00,20,1394.75,1396,1393.25,1393.5,338
20130701|2013-03-20 09:30,20,1394,1394.75,1389.75,1392.25,2876
20130701|2013-03-20 10:00,20,1392.25,1399.25,1392.25,1396.75,1710
20130701|2013-03-20 10:30,20,1397,1398,1394,1397.5,615
20130701|2013-03-20 11:00,20,1397.75,1397.75,1393.5,1393.75,371
20130701|2013-03-20 11:30,20,1393.5,1395.75,1393.25,1394.5,353
20130701|2013-03-20 12:00,20,1394.25,1395,1392.5,1393.5,336
20130701|2013-03-20 12:30,20,1393.75,1397.25,1393,1396.25,318
20130701|2013-03-20 13:00,20,1396.25,1397,1394.75,1396.25,308
20130701|2013-03-20 13:30,20,1396,1401.25,1393.5,1401,1582
20130701|2013-03-20 17:00,21,1400,1401,1399.25,1400.5,114
20130701|2013-03-20 17:30,21,1401,1403.75,1401,1402,243
20130701|2013-03-20 18:00,21,1402.25,1402.75,1401.25,1402.75,51
20130701|2013-03-20 18:30,21,1402.5,1402.75,1402,1402.75,4
20130701|2013-03-20 19:00,21,1402,1402.25,1401,1401.75,42
20130701|2013-03-20 19:30,21,1402,1406,1402,1406,233
20130701|2013-03-20 20:00,21,1405.75,1413,1405.75,1411.75,1045
20130701|2013-03-20 20:30,21,1411.5,1412,1410.5,1411.25,270
20130701|2013-03-20 21:00,21,1411.5,1411.75,1410,1411,136
20130701|2013-03-20 21:30,21,1410.75,1412.75,1410.5,1411.75,311
20130701|2013-03-20 22:00,21,1411.75,1412,1410,1411,145
20130701|2013-03-20 22:30,21,1410.5,1410.5,1410.5,1410.5,2
20130701|2013-03-20 23:00,21,1410.5,1411,1410.5,1410.5,33
20130701|2013-03-20 23:30,21,1410,1410,1410,1410,6
20130701|2013-03-21 00:00,21,1410,1411,1410,1411,5
20130701|2013-03-21 00:30,21,1410.25,1411,1408.5,1409,227
20130701|2013-03-21 01:00,21,1409,1410,1408.75,1408.75,125
20130701|2013-03-21 01:30,21,1408.75,1409.5,1408,1409.25,149
20130701|2013-03-21 02:00,21,1409.5,1409.75,1408.75,1409.25,35
20130701|2013-03-21 02:30,21,1409.5,1410.25,1409.5,1410,38
20130701|2013-03-21 03:00,21,1409.75,1411,1409.75,1410.25,33
20130701|2013-03-21 03:30,21,1410.5,1410.75,1409.5,1410,90
20130701|2013-03-21 04:00,21,1410,1410.75,1410,1410,131
20130701|2013-03-21 04:30,21,1410.25,1411,1409.75,1411,52
20130701|2013-03-21 05:00,21,1410.5,1410.75,1410,1410,22
20130701|2013-03-21 05:30,21,1410.25,1410.75,1409.75,1410.5,85
20130701|2013-03-21 06:00,21,1409.75,1410.25,1409.25,1409.25,46
20130701|2013-03-21 06:30,21,1409.25,1409.25,1408,1408.5,63
20130701|2013-03-21 07:00,21,1408.5,1408.75,1407.25,1407.75,105
20130701|2013-03-21 07:30,21,1408,1408,1405.5,1405.75,508
20130701|2013-03-21 08:00,21,1405.5,1406.25,1404,1404.75,394
20130701|2013-03-21 08:30,21,1404.75,1405.75,1404.5,1404.75,146
20130701|2013-03-21 09:00,21,1404.75,1405,1404,1404,196
20130701|2013-03-21 09:30,21,1404.25,1410.75,1403.5,1409.75,2276
20130701|2013-03-21 10:00,21,1410,1417.75,1409.75,1415.75,3538
20130701|2013-03-21 10:30,21,1416,1417,1414.5,1415,589
20130701|2013-03-21 11:00,21,1415,1416.75,1414.5,1415.25,638
20130701|2013-03-21 11:30,21,1415.5,1416.25,1414.5,1415,710
20130701|2013-03-21 12:00,21,1415.25,1424,1415.25,1420.5,2316
20130701|2013-03-21 12:30,21,1420.75,1421.5,1418.25,1418.5,751
20130701|2013-03-21 13:00,21,1418.5,1421,1418,1420.75,622
20130701|2013-03-21 13:30,21,1420.75,1427.25,1420.5,1423,2693
20130701|2013-03-21 17:00,22,1423.25,1424.75,1422,1422.5,187
20130701|2013-03-21 17:30,22,1422.5,1423,1422.5,1423,87
20130701|2013-03-21 18:00,22,1423,1423,1422.5,1423,47
20130701|2013-03-21 18:30,22,1422.75,1424.5,1422.75,1424.5,15
20130701|2013-03-21 19:00,22,1424,1424.25,1422.5,1422.5,39
20130701|2013-03-21 19:30,22,1422.5,1422.75,1420.5,1422,189
20130701|2013-03-21 20:00,22,1421,1421.5,1418,1420,325
20130701|2013-03-21 20:30,22,1419.75,1419.75,1415.25,1415.25,505
20130701|2013-03-21 21:00,22,1416.75,1418.5,1416,1417.5,46
20130701|2013-03-21 21:30,22,1417,1418.25,1417,1418.25,28
20130701|2013-03-21 22:00,22,1418.75,1418.75,1417.5,1417.5,49
20130701|2013-03-21 22:30,22,1417.5,1417.5,1417.5,1417.5,23
20130701|2013-03-21 23:30,22,1417.5,1418,1417.5,1418,5
20130701|2013-03-22 00:00,22,1417.5,1418.5,1417.5,1418.5,18
20130701|2013-03-22 00:30,22,1418.25,1418.25,1416.75,1417.25,222
20130701|2013-03-22 01:00,22,1417.25,1420,1417,1420,156
20130701|2013-03-22 01:30,22,1420,1420.75,1417.5,1418,168
20130701|2013-03-22 02:00,22,1418,1418,1417,1417,8
20130701|2013-03-22 02:30,22,1417.25,1417.5,1416.5,1417.25,21
20130701|2013-03-22 03:00,22,1417.75,1418,1417.25,1417.25,40
20130701|2013-03-22 03:30,22,1417.25,1417.25,1416.75,1417.25,42
20130701|2013-03-22 04:00,22,1417,1418.25,1416.75,1417.75,140
20130701|2013-03-22 04:30,22,1418.25,1421.25,1417.25,1421.25,37
20130701|2013-03-22 05:00,22,1421.5,1421.75,1420.25,1420.5,51
20130701|2013-03-22 05:30,22,1420.5,1421.75,1420,1421.25,153
20130701|2013-03-22 06:00,22,1421.25,1424,1421,1424,146
20130701|2013-03-22 06:30,22,1424,1425,1421,1422.5,172
20130701|2013-03-22 07:00,22,1422.25,1423.5,1419.25,1419.25,49
20130701|2013-03-22 07:30,22,1419.5,1420.25,1419,1419.5,99
20130701|2013-03-22 08:00,22,1419.75,1420.25,1418.25,1419.5,150
20130701|2013-03-22 08:30,22,1419.25,1420.5,1418.25,1418.75,125
20130701|2013-03-22 09:00,22,1418.25,1420.5,1418,1419.5,262
20130701|2013-03-22 09:30,22,1419.75,1420.5,1411.25,1414.75,1999
20130701|2013-03-22 10:00,22,1414.75,1414.75,1408.75,1410.25,1120
20130701|2013-03-22 10:30,22,1410.25,1414.5,1409.75,1414,1055
20130701|2013-03-22 11:00,22,1414.5,1418.75,1413.25,1415.25,1151
20130701|2013-03-22 11:30,22,1415.25,1418.25,1414.5,1416.75,519
20130701|2013-03-22 12:00,22,1417.25,1419.75,1416.5,1419.75,327
20130701|2013-03-22 12:30,22,1419.75,1420,1417,1417.75,422
20130701|2013-03-22 13:00,22,1417.75,1418,1413.25,1414,531
20130701|2013-03-22 13:30,22,1414,1419.75,1413,1417.75,1506
20130701|2013-03-24 17:00,25,1417.5,1420.75,1417.5,1420,155
20130701|2013-03-24 17:30,25,1420.75,1420.75,1419.75,1420,13
20130701|2013-03-24 18:00,25,1420,1420,1419.25,1419.25,22
20130701|2013-03-24 18:30,25,1419.5,1420,1418.75,1419.75,88
20130701|2013-03-24 19:00,25,1420,1420,1413.75,1413.75,135
20130701|2013-03-24 19:30,25,1414,1415.75,1414,1415.25,21
20130701|2013-03-24 20:00,25,1415.5,1416.75,1412.75,1415,220
20130701|2013-03-24 20:30,25,1414.75,1416.5,1414.5,1415.75,181
20130701|2013-03-24 21:00,25,1416,1416.5,1414.5,1414.75,111
20130701|2013-03-24 21:30,25,1414.5,1414.5,1412.5,1413.25,78
20130701|2013-03-24 22:00,25,1413.75,1414.5,1412.75,1413.5,8
20130701|2013-03-24 22:30,25,1413.25,1414,1413,1413.5,9
20130701|2013-03-24 23:00,25,1414,1414.5,1414,1414.5,16
20130701|2013-03-24 23:30,25,1414,1414,1413.25,1413.5,38
20130701|2013-03-25 00:00,25,1414,1414,1413.75,1414,11
20130701|2013-03-25 00:30,25,1414,1414,1413.25,1413.75,72
20130701|2013-03-25 01:00,25,1413.75,1414,1413.5,1414,14
20130701|2013-03-25 01:30,25,1413.5,1414,1412.75,1412.75,91
20130701|2013-03-25 02:00,25,1413.5,1414,1413.25,1414,59
20130701|2013-03-25 02:30,25,1413.5,1414.25,1413.5,1414.25,58
20130701|2013-03-25 03:30,25,1413,1413,1412.5,1412.75,14
20130701|2013-03-25 04:00,25,1412.5,1412.5,1409.75,1410.75,128
20130701|2013-03-25 04:30,25,1410.75,1411,1409,1409.25,112
20130701|2013-03-25 05:00,25,1409.5,1409.75,1408.5,1409,50
20130701|2013-03-25 05:30,25,1409.25,1411.25,1409.25,1411,50
20130701|2013-03-25 06:00,25,1410.75,1412,1410.5,1411.25,42
20130701|2013-03-25 06:30,25,1411.25,1412,1410.75,1412,80
20130701|2013-03-25 07:00,25,1411.75,1413.75,1411.75,1413.75,31
20130701|2013-03-25 07:30,25,1412.75,1412.75,1410.25,1411,111
20130701|2013-03-25 08:00,25,1411.25,1413,1410.5,1411.5,43
20130701|2013-03-25 08:30,25,1411.75,1412.75,1410,1412.75,117
20130701|2013-03-25 09:00,25,1412.25,1414.75,1410.5,1410.5,132
20130701|2013-03-25 09:30,25,1410,1420,1410,1418.25,1403
20130701|2013-03-25 10:00,25,1418.75,1419.75,1414.25,1414.75,1091
20130701|2013-03-25 10:30,25,1414.75,1418.75,1414.75,1417.5,480
20130701|2013-03-25 11:00,25,1417.5,1423.25,1417.5,1422.75,1040
20130701|2013-03-25 11:30,25,1422.75,1423.25,1419.5,1420,570
20130701|2013-03-25 12:00,25,1419.5,1420.5,1412.25,1413,1334
20130701|2013-03-25 12:30,25,1412.75,1416,1412.75,1415,207
20130701|2013-03-25 13:00,25,1414.5,1418.5,1414.5,1416.5,325
20130701|2013-03-25 13:30,25,1416.25,1418.75,1415,1418,754
20130701|2013-03-25 17:00,26,1416.5,1419.25,1416.25,1418.25,39
20130701|2013-03-25 17:30,26,1418,1418,1417.5,1417.75,29
20130701|2013-03-25 18:00,26,1417.5,1417.5,1417.25,1417.25,3
20130701|2013-03-25 18:30,26,1417.5,1417.5,1417,1417,2
20130701|2013-03-25 19:00,26,1417.5,1417.5,1416.5,1417,15
20130701|2013-03-25 19:30,26,1417,1417,1416,1416.25,147
20130701|2013-03-25 20:00,26,1416.25,1418.5,1414.5,1416.75,288
20130701|2013-03-25 20:30,26,1416.5,1417.25,1413.5,1414.25,97
20130701|2013-03-25 21:00,26,1414.25,1415,1414,1415,31
20130701|2013-03-25 21:30,26,1415,1416.5,1415,1415.25,83
20130701|2013-03-25 22:00,26,1414.25,1415.75,1414.25,1415.75,12
20130701|2013-03-25 22:30,26,1415.25,1415.25,1415.25,1415.25,4
20130701|2013-03-25 23:00,26,1416,1416,1416,1416,2
20130701|2013-03-25 23:30,26,1416,1416,1415,1415,4
20130701|2013-03-26 00:30,26,1415.5,1415.5,1414.25,1414.25,8
20130701|2013-03-26 01:00,26,1414.5,1415,1413.75,1414,61
20130701|2013-03-26 01:30,26,1414,1415,1414,1414.25,57
20130701|2013-03-26 02:00,26,1415.25,1415.5,1415,1415.25,31
20130701|2013-03-26 02:30,26,1415.25,1415.25,1414.75,1414.75,48
20130701|2013-03-26 03:00,26,1414.25,1414.25,1414.25,1414.25,10
20130701|2013-03-26 03:30,26,1414.5,1414.5,1414.25,1414.25,4
20130701|2013-03-26 04:00,26,1414,1415,1414,1414.75,46
20130701|2013-03-26 04:30,26,1415,1416.5,1415,1416.25,52
20130701|2013-03-26 05:00,26,1416,1416.25,1416,1416.25,11
20130701|2013-03-26 05:30,26,1416.75,1418.75,1416.75,1418.5,162
20130701|2013-03-26 06:00,26,1418.75,1419.25,1418.25,1418.25,107
20130701|2013-03-26 06:30,26,1418,1418,1417.25,1417.75,12
20130701|2013-03-26 07:00,26,1418,1418.75,1417.25,1418,32
20130701|2013-03-26 07:30,26,1417.75,1417.75,1415.25,1417,48
20130701|2013-03-26 08:00,26,1417,1420,1416.25,1419.25,488
20130701|2013-03-26 08:30,26,1419.25,1421.5,1418.5,1419.75,302
20130701|2013-03-26 09:00,26,1419.5,1420.5,1418.25,1418.25,333
20130701|2013-03-26 09:30,26,1418,1422.75,1417.75,1422.75,1510
20130701|2013-03-26 10:00,26,1423,1423,1420.25,1421.75,786
20130701|2013-03-26 10:30,26,1421.75,1425.75,1421,1425,1694
20130701|2013-03-26 11:00,26,1425,1427.5,1424.25,1424.5,1036
20130701|2013-03-26 11:30,26,1424.75,1425.5,1423.75,1424.25,484
20130701|2013-03-26 12:00,26,1424.25,1426,1423.25,1425.5,477
20130701|2013-03-26 12:30,26,1425.5,1425.75,1424,1424.75,417
20130701|2013-03-26 13:00,26,1425,1425.75,1423.75,1425.75,496
20130701|2013-03-26 13:30,26,1425.5,1427.75,1425,1425,1611
20130701|2013-03-26 17:00,27,1425.25,1426.75,1424.75,1424.75,83
20130701|2013-03-26 17:30,27,1425,1425,1424.25,1424.25,7
20130701|2013-03-26 18:00,27,1424.5,1424.5,1423.75,1423.75,21
20130701|2013-03-26 18:30,27,1424.25,1424.75,1424,1424.75,13
20130701|2013-03-26 19:00,27,1424.5,1424.75,1424.5,1424.75,9
20130701|2013-03-26 19:30,27,1425.25,1425.75,1424.75,1424.75,31
20130701|2013-03-26 20:00,27,1425,1425,1423.75,1424,114
20130701|2013-03-26 20:30,27,1423.75,1424,1422.75,1423.25,92
20130701|2013-03-26 21:00,27,1423.25,1423.25,1422.25,1422.25,66
20130701|2013-03-26 21:30,27,1422.5,1422.5,1421.25,1422.25,138
20130701|2013-03-26 22:00,27,1422.5,1424,1422.5,1424,11
20130701|2013-03-26 22:30,27,1422.75,1423.5,1422.75,1423.5,22
20130701|2013-03-26 23:00,27,1423.5,1423.5,1423,1423.5,11
20130701|2013-03-26 23:30,27,1423.25,1423.25,1422.5,1422.5,40
20130701|2013-03-27 00:00,27,1422.5,1423.5,1422.5,1423,16
20130701|2013-03-27 00:30,27,1423.25,1423.25,1422.5,1422.75,32
20130701|2013-03-27 01:00,27,1422.25,1423.5,1422.25,1423.5,50
20130701|2013-03-27 01:30,27,1423.5,1426,1423.25,1425.25,99
20130701|2013-03-27 02:00,27,1425.25,1427.75,1425.25,1426.25,121
20130701|2013-03-27 02:30,27,1426.25,1426.25,1425.5,1426.25,100
20130701|2013-03-27 03:00,27,1426.25,1426.5,1424.75,1425.25,272
20130701|2013-03-27 03:30,27,1425,1425.5,1425,1425.25,9
20130701|2013-03-27 04:00,27,1425.25,1425.25,1424.75,1425.25,12
20130701|2013-03-27 04:30,27,1425.5,1426,1424.75,1425.5,84
20130701|2013-03-27 05:00,27,1425.25,1426.5,1425.25,1426.5,22
20130701|2013-03-27 05:30,27,1426.5,1428,1425.75,1427.5,297
20130701|2013-03-27 06:00,27,1427.5,1430.25,1427.5,1430.25,265
20130701|2013-03-27 06:30,27,1430,1431.5,1428.75,1428.75,224
20130701|2013-03-27 07:00,27,1428.5,1429.25,1427.75,1429.25,242
20130701|2013-03-27 07:30,27,1428.5,1428.75,1427.5,1428.25,103
20130701|2013-03-27 08:00,27,1428.25,1429.25,1427.75,1428,192
20130701|2013-03-27 08:30,27,1427.75,1429,1423.25,1424,582
20130701|2013-03-27 09:00,27,1423.5,1425.5,1423,1423.25,262
20130701|2013-03-27 09:30,27,1423,1427.25,1422.25,1425.75,1258
20130701|2013-03-27 10:00,27,1425.75,1425.75,1424,1424,302
20130701|2013-03-27 10:30,27,1424,1424.75,1423,1424.75,548
20130701|2013-03-27 11:00,27,1424.25,1427,1424.25,1426.5,467
20130701|2013-03-27 11:30,27,1426.5,1433,1426.5,1432.75,1069
20130701|2013-03-27 12:00,27,1432.25,1432.75,1431,1432.25,490
20130701|2013-03-27 12:30,27,1432.5,1434,1431,1433,689
20130701|2013-03-27 13:00,27,1433.25,1433.75,1430.75,1430.75,869
20130701|2013-03-27 13:30,27,1430.5,1432,1428.75,1429.75,1429
20130701|2013-03-27 17:00,28,1431.5,1431.5,1430,1430,67
20130701|2013-03-27 17:30,28,1430.25,1430.25,1428.75,1428.75,36
20130701|2013-03-27 18:00,28,1429.25,1430.25,1429,1430.25,16
20130701|2013-03-27 18:30,28,1429.5,1430.25,1429.5,1430.25,6
20130701|2013-03-27 19:00,28,1431,1431.25,1431,1431.25,4
20130701|2013-03-27 19:30,28,1431.25,1431.75,1430.75,1431.5,39
20130701|2013-03-27 20:00,28,1431.25,1431.5,1428.75,1429.75,93
20130701|2013-03-27 20:30,28,1429.25,1429.25,1428,1428,16
20130701|2013-03-27 22:00,28,1425.25,1425.25,1423.75,1423.75,29
20130701|2013-03-27 22:30,28,1424,1425.5,1423.75,1425.5,96
20130701|2013-03-27 23:00,28,1425.75,1426.75,1425.75,1425.75,96
20130701|2013-03-27 23:30,28,1425,1425,1424.75,1425,3
20130701|2013-03-28 00:00,28,1425,1425.75,1425,1425.5,32
20130701|2013-03-28 00:30,28,1425.25,1425.25,1424,1424.5,97
20130701|2013-03-28 01:00,28,1425,1425,1423.5,1424,174
20130701|2013-03-28 01:30,28,1424.25,1426.5,1423.5,1425.25,233
20130701|2013-03-28 02:00,28,1425.5,1425.5,1424.25,1424.75,111
20130701|2013-03-28 02:30,28,1425,1427.75,1425,1427.75,81
20130701|2013-03-28 03:00,28,1427.25,1429,1427.25,1429,131
20130701|2013-03-28 03:30,28,1428.25,1429,1426,1427.25,43
20130701|2013-03-28 04:00,28,1426.75,1427,1426.5,1427,8
20130701|2013-03-28 04:30,28,1427,1427.75,1426.75,1427.5,15
20130701|2013-03-28 05:00,28,1428.5,1429.25,1427.75,1429.25,105
20130701|2013-03-28 05:30,28,1428.5,1429.5,1428.5,1429.5,69
20130701|2013-03-28 06:00,28,1429,1430.25,1429,1430.25,20
20130701|2013-03-28 06:30,28,1430.5,1431,1429,1429.5,84
20130701|2013-03-28 07:00,28,1429.75,1430.5,1428.75,1429.5,89
20130701|2013-03-28 07:30,28,1429.75,1430.5,1427.75,1428.5,141
20130701|2013-03-28 08:00,28,1428.5,1429.5,1428.25,1428.75,204
20130701|2013-03-28 08:30,28,1428.75,1428.75,1426.5,1427.5,188
20130701|2013-03-28 09:00,28,1427,1430.5,1427,1428.25,286
20130701|2013-03-28 09:30,28,1428.5,1436.25,1427.25,1433.5,2015
20130701|2013-03-28 10:00,28,1433.75,1433.75,1427.5,1429.75,1322
20130701|2013-03-28 10:30,28,1429.75,1434.5,1429.5,1434,1033
20130701|2013-03-28 11:00,28,1433.75,1433.75,1376,1378,16636
20130701|2013-03-28 11:30,28,1378,1389,1376.5,1387.5,5242
20130701|2013-03-28 12:00,28,1387.75,1391,1385.75,1389,2417
20130701|2013-03-28 12:30,28,1388.75,1389.25,1382.25,1383.75,2984
20130701|2013-03-28 13:00,28,1384,1389.75,1382.25,1385.75,2597
20130701|2013-03-28 13:30,28,1385.75,1388.25,1381.5,1385.25,4542
20130701|2013-03-31 17:00,1,1384.5,1386,1380.5,1380.5,635
20130701|2013-03-31 17:30,1,1380.5,1386,1380.5,1385,392
20130701|2013-03-31 18:00,1,1385,1386.25,1385,1386,231
20130701|2013-03-31 18:30,1,1386,1388.25,1386,1387.5,412
20130701|2013-03-31 19:00,1,1387.5,1387.75,1385.5,1385.75,150
20130701|2013-03-31 19:30,1,1385.75,1386,1381.75,1382.5,344
20130701|2013-03-31 20:00,1,1382.75,1386.75,1381,1385.25,1054
20130701|2013-03-31 20:30,1,1385.75,1385.75,1382.5,1384,159
20130701|2013-03-31 21:00,1,1383,1383.5,1381.5,1381.75,87
20130701|2013-03-31 21:30,1,1381.5,1382.25,1379.5,1380.75,172
20130701|2013-03-31 22:00,1,1380,1380.75,1379,1379.75,130
20130701|2013-03-31 22:30,1,1379.75,1382.75,1379.75,1381.5,171
20130701|2013-03-31 23:00,1,1381.25,1382.75,1381.25,1382.75,53
20130701|2013-03-31 23:30,1,1381.25,1381.25,1381.25,1381.25,7
20130701|2013-04-01 00:00,1,1381.25,1381.75,1380.75,1381.75,13
20130701|2013-04-01 00:30,1,1381.5,1382.25,1381,1382.25,165
20130701|2013-04-01 01:00,1,1381.25,1381.25,1379,1380.75,110
20130701|2013-04-01 01:30,1,1380.5,1380.5,1376,1376,309
20130701|2013-04-01 02:00,1,1376,1376.25,1374.75,1375.75,106
20130701|2013-04-01 02:30,1,1375.25,1376.25,1374.75,1376,89
20130701|2013-04-01 03:00,1,1376.25,1376.75,1374.75,1375,69
20130701|2013-04-01 03:30,1,1374.5,1376,1374,1375,196
20130701|2013-04-01 04:00,1,1374.5,1375.5,1373,1374.75,62
20130701|2013-04-01 04:30,1,1375,1375,1371.25,1371.5,328
20130701|2013-04-01 05:00,1,1371.25,1371.75,1367.75,1367.75,725
20130701|2013-04-01 05:30,1,1368,1368.5,1366.75,1367,279
20130701|2013-04-01 06:00,1,1367.25,1368.25,1367.25,1368,140
20130701|2013-04-01 06:30,1,1367.5,1368.5,1367,1368,264
20130701|2013-04-01 07:00,1,1368,1370.75,1367,1370.25,217
20130701|2013-04-01 07:30,1,1370,1373,1370,1371.5,229
20130701|2013-04-01 08:00,1,1371.5,1375.5,1371.25,1375,319
20130701|2013-04-01 08:30,1,1375,1376.25,1371.75,1372.75,382
20130701|2013-04-01 09:00,1,1373,1373,1367.25,1367.25,742
20130701|2013-04-01 09:30,1,1367.75,1374.75,1367.25,1370,3138
20130701|2013-04-01 10:00,1,1369.75,1372.5,1368.5,1371,957
20130701|2013-04-01 10:30,1,1370.75,1374.25,1369.25,1374,1302
20130701|2013-04-01 11:00,1,1374,1375,1372.5,1373,949
20130701|2013-04-01 11:30,1,1373.25,1374,1368.25,1369,736
20130701|2013-04-01 12:00,1,1369,1370.25,1367.25,1367.75,787
20130701|2013-04-01 12:30,1,1368,1370.75,1367.75,1369.5,905
20130701|2013-04-01 13:00,1,1369.25,1372.5,1369.25,1370.75,1150
20130701|2013-04-01 13:30,1,1370.5,1374.25,1368.5,1373.75,2068
20130701|2013-04-01 17:00,2,1375,1377.5,1374.5,1377.25,111
20130701|2013-04-01 17:30,2,1377.25,1377.75,1375.5,1377.5,72
20130701|2013-04-01 18:00,2,1378,1378,1375,1375,78
20130701|2013-04-01 18:30,2,1374.75,1375.25,1374,1375.25,20
20130701|2013-04-01 19:00,2,1375.25,1378.25,1375.25,1377.5,81
20130701|2013-04-01 19:30,2,1377.75,1378.75,1375.5,1376.75,94
20130701|2013-04-01 20:00,2,1376.75,1379.75,1376.75,1377.75,269
20130701|2013-04-01 20:30,2,1378.75,1379.75,1378.25,1379.5,191
20130701|2013-04-01 21:00,2,1379.5,1379.5,1378,1378.5,62
20130701|2013-04-01 21:30,2,1378.25,1380,1378.25,1378.5,135
20130701|2013-04-01 22:00,2,1378.5,1381,1378.5,1380.5,98
20130701|2013-04-01 22:30,2,1381,1381,1379.25,1379.25,62
20130701|2013-04-01 23:00,2,1379.75,1379.75,1378.25,1379,27
20130701|2013-04-01 23:30,2,1378.5,1379.25,1378,1378,36
20130701|2013-04-02 00:00,2,1378,1378.25,1376.75,1377,119
20130701|2013-04-02 00:30,2,1377.25,1381,1377.25,1380.25,303
20130701|2013-04-02 01:00,2,1380.25,1380.75,1373,1375.25,642
20130701|2013-04-02 01:30,2,1375.25,1379.25,1371.75,1379,627
20130701|2013-04-02 02:00,2,1379,1379.25,1377.75,1378,217
20130701|2013-04-02 02:30,2,1378.25,1380.25,1378.25,1379.5,124
20130701|2013-04-02 03:00,2,1379,1379,1376.25,1376.75,114
20130701|2013-04-02 03:30,2,1376.25,1376.75,1374.5,1375,62
20130701|2013-04-02 04:00,2,1375.75,1380,1375.5,1379.75,259
20130701|2013-04-02 04:30,2,1379.75,1383,1379.5,1382.75,303
20130701|2013-04-02 05:00,2,1381.75,1383.5,1381.5,1382.25,201
20130701|2013-04-02 05:30,2,1382.25,1382.5,1382,1382,32
20130701|2013-04-02 06:00,2,1382,1383.25,1382,1382.75,71
20130701|2013-04-02 06:30,2,1382.75,1382.75,1381.25,1381.5,164
20130701|2013-04-02 07:00,2,1381.5,1382,1381.25,1382,239
20130701|2013-04-02 07:30,2,1381.75,1382.75,1381.5,1382.75,488
20130701|2013-04-02 08:00,2,1382.5,1383,1381.5,1382.5,148
20130701|2013-04-02 08:30,2,1382.25,1385,1382.25,1385,450
20130701|2013-04-02 09:00,2,1385,1386,1378.25,1378.25,1109
20130701|2013-04-02 09:30,2,1378.5,1379.5,1372.25,1372.25,2685
20130701|2013-04-02 10:00,2,1372.5,1376.25,1372.25,1374.75,837
20130701|2013-04-02 10:30,2,1374.75,1375.25,1371.5,1371.75,624
20130701|2013-04-02 11:00,2,1371.5,1374.25,1368.5,1369.25,1482
20130701|2013-04-02 11:30,2,1369.25,1370.5,1368.5,1370.25,592
20130701|2013-04-02 12:00,2,1369.75,1371,1369.25,1369.5,441
20130701|2013-04-02 12:30,2,1369.25,1370,1366.75,1369.5,1194
20130701|2013-04-02 13:00,2,1369.75,1378.5,1369.75,1378,3039
20130701|2013-04-02 13:30,2,1378.25,1379.75,1372.5,1374,1662
20130701|2013-04-02 17:00,3,1376,1376.75,1375.5,1376,68
20130701|2013-04-02 17:30,3,1375.75,1376,1374.25,1374.75,86
20130701|2013-04-02 18:00,3,1374.5,1374.5,1373.25,1373.75,56
20130701|2013-04-02 18:30,3,1373,1374,1371.25,1372,74
20130701|2013-04-02 19:00,3,1372.5,1372.5,1371.25,1371.25,24
20130701|2013-04-02 19:30,3,1370.75,1370.75,1365.5,1366.25,563
20130701|2013-04-02 20:00,3,1366.5,1368.25,1362.5,1366.25,1396
20130701|2013-04-02 20:30,3,1365.75,1366.25,1364,1365.75,299
20130701|2013-04-02 21:00,3,1365.75,1366.5,1364.75,1365.5,54
20130701|2013-04-02 21:30,3,1365.25,1368,1363.5,1365.75,151
20130701|2013-04-02 22:00,3,1365.75,1365.75,1361.5,1361.5,446
20130701|2013-04-02 22:30,3,1362,1363.5,1361.5,1362.25,358
20130701|2013-04-02 23:00,3,1362.5,1362.75,1361.75,1361.75,104
20130701|2013-04-02 23:30,3,1362,1362.25,1361.5,1361.75,275
20130701|2013-04-03 00:00,3,1362,1362.25,1361.5,1361.5,106
20130701|2013-04-03 00:30,3,1361.25,1365.75,1361.25,1364.75,357
20130701|2013-04-03 01:00,3,1364.5,1366.5,1362.25,1362.25,897
20130701|2013-04-03 01:30,3,1363,1364.25,1362,1364,318
20130701|2013-04-03 02:00,3,1364,1366,1363.75,1366,528
20130701|2013-04-03 02:30,3,1366,1367,1365.5,1366,396
20130701|2013-04-03 03:00,3,1366.25,1367,1365.75,1366.5,222
20130701|2013-04-03 03:30,3,1366,1367.5,1366,1366,160
20130701|2013-04-03 04:00,3,1366.5,1369.75,1366.5,1368.5,498
20130701|2013-04-03 04:30,3,1369,1369.5,1368,1368.75,321
20130701|2013-04-03 05:00,3,1367.75,1369.25,1367.75,1368.5,94
20130701|2013-04-03 05:30,3,1368,1368.75,1365.5,1366,276
20130701|2013-04-03 06:00,3,1366,1366.5,1365.25,1366.25,114
20130701|2013-04-03 06:30,3,1366.5,1367,1366,1366,78
20130701|2013-04-03 07:00,3,1366.25,1367,1363.5,1363.5,520
20130701|2013-04-03 07:30,3,1363.5,1366.75,1363,1366.5,366
20130701|2013-04-03 08:00,3,1366.5,1367.25,1366,1366.25,371
20130701|2013-04-03 08:30,3,1366.5,1369,1366,1367.5,546
20130701|2013-04-03 09:00,3,1367.25,1368.25,1365.75,1367.25,813
20130701|2013-04-03 09:30,3,1367.25,1367.25,1360.5,1362,4139
20130701|2013-04-03 10:00,3,1362,1363,1360.25,1361,891
20130701|2013-04-03 10:30,3,1360.5,1361.5,1357,1361.5,2631
20130701|2013-04-03 11:00,3,1360.75,1360.75,1354,1354.5,1738
20130701|2013-04-03 11:30,3,1354.5,1355,1352.25,1355,1074
20130701|2013-04-03 12:00,3,1355,1356.5,1353,1355,1280
20130701|2013-04-03 12:30,3,1355,1356.25,1354,1355.75,1088
20130701|2013-04-03 13:00,3,1355.5,1360.25,1355.5,1357,1968
20130701|2013-04-03 13:30,3,1357,1359,1355.25,1359,2098
20130701|2013-04-03 17:00,4,1358.25,1360.5,1358.25,1360,185
20130701|2013-04-03 17:30,4,1360,1361,1360,1360.75,43
20130701|2013-04-03 18:00,4,1360.25,1361,1359.75,1359.75,16
20130701|2013-04-03 18:30,4,1359.75,1359.75,1359,1359,14
20130701|2013-04-03 19:00,4,1359.5,1360,1358.5,1359.25,34
20130701|2013-04-03 19:30,4,1359.5,1359.5,1358.5,1359,18
20130701|2013-04-03 20:00,4,1358.75,1359,1355.25,1355.5,76
20130701|2013-04-03 20:30,4,1355.5,1356,1355,1356,24
20130701|2013-04-03 21:00,4,1356,1356,1353.5,1353.75,119
20130701|2013-04-03 21:30,4,1354.25,1355.25,1353.5,1354.5,104
20130701|2013-04-03 22:00,4,1354.75,1356.25,1354.75,1355.5,8
20130701|2013-04-03 22:30,4,1356,1356,1355.75,1356,10
20130701|2013-04-03 23:30,4,1355.75,1355.75,1355,1355.25,28
20130701|2013-04-04 00:00,4,1355.75,1357.25,1355.75,1357,17
20130701|2013-04-04 00:30,4,1356.5,1356.5,1356.25,1356.5,5
20130701|2013-04-04 01:00,4,1356.25,1356.75,1356,1356.5,21
20130701|2013-04-04 01:30,4,1356.5,1356.75,1354,1354.5,126
20130701|2013-04-04 02:00,4,1354,1354.75,1353.5,1354.25,60
20130701|2013-04-04 02:30,4,1354.5,1356,1354.5,1354.5,41
20130701|2013-04-04 03:00,4,1354,1354,1353,1353.25,79
20130701|2013-04-04 03:30,4,1353.25,1354.5,1353,1353.5,93
20130701|2013-04-04 04:00,4,1353.5,1354,1352.75,1354,72
20130701|2013-04-04 04:30,4,1353.75,1355.75,1353.75,1355.5,42
20130701|2013-04-04 05:00,4,1356,1357.75,1356,1356,28
20130701|2013-04-04 05:30,4,1355.75,1357.5,1355.75,1357.5,16
20130701|2013-04-04 06:00,4,1357.5,1357.5,1354.25,1354.75,63
20130701|2013-04-04 06:30,4,1355,1356,1355,1355.5,130
20130701|2013-04-04 07:00,4,1355.75,1356.5,1353.25,1353.25,278
20130701|2013-04-04 07:30,4,1353.25,1355.5,1350.25,1350.25,613
20130701|2013-04-04 08:00,4,1350.5,1350.5,1347.75,1350,1016
20130701|2013-04-04 08:30,4,1349.75,1350.25,1349.25,1350.25,275
20130701|2013-04-04 09:00,4,1350,1351,1350,1350.25,484
20130701|2013-04-04 09:30,4,1350,1351.75,1346.25,1346.75,2499
20130701|2013-04-04 10:00,4,1346.5,1349.25,1345,1349,1708
20130701|2013-04-04 10:30,4,1348.75,1350.75,1346.25,1350,1127
20130701|2013-04-04 11:00,4,1349.75,1349.75,1343.75,1345.25,1442
20130701|2013-04-04 11:30,4,1345,1345.25,1342,1344,1341
20130701|2013-04-04 12:00,4,1344,1344.25,1341.25,1343,522
20130701|2013-04-04 12:30,4,1342.75,1344,1340.25,1344,934
20130701|2013-04-04 13:00,4,1343.75,1350,1342.25,1347,1625
20130701|2013-04-04 13:30,4,1347.25,1352.75,1347,1352.25,3895
20130701|2013-04-04 17:00,5,1352.75,1353,1348.75,1348.75,322
20130701|2013-04-04 17:30,5,1348.5,1349,1348,1349,182
20130701|2013-04-04 18:00,5,1349.25,1349.25,1348.25,1348.5,37
20130701|2013-04-04 18:30,5,1348.25,1348.25,1347.75,1348,28
20130701|2013-04-04 19:00,5,1348,1348,1347.5,1347.5,70
20130701|2013-04-04 19:30,5,1347.75,1348.5,1346.75,1347.5,88
20130701|2013-04-04 20:00,5,1347,1347.5,1345.25,1345.25,132
20130701|2013-04-04 20:30,5,1345,1345.75,1343,1343.75,298
20130701|2013-04-04 21:00,5,1343.5,1344,1341.5,1342,191
20130701|2013-04-04 21:30,5,1342.5,1343.75,1341.75,1342.5,86
20130701|2013-04-04 22:00,5,1342,1344.5,1341.75,1343,297
20130701|2013-04-04 22:30,5,1343.75,1346,1343.25,1345.75,258
20130701|2013-04-04 23:00,5,1345.25,1346,1343.5,1344.25,188
20130701|2013-04-04 23:30,5,1343.75,1344.5,1343.75,1343.75,56
20130701|2013-04-05 00:00,5,1344,1344,1343.25,1343.75,35
20130701|2013-04-05 00:30,5,1343.25,1343.25,1342.5,1342.75,124
20130701|2013-04-05 01:00,5,1342.75,1344.25,1341.5,1343.25,537
20130701|2013-04-05 01:30,5,1343,1344.25,1342,1344,262
20130701|2013-04-05 02:00,5,1345,1345,1344.5,1344.75,40
20130701|2013-04-05 02:30,5,1344.5,1345,1344.5,1345,26
20130701|2013-04-05 03:00,5,1345,1345,1343.75,1343.75,58
20130701|2013-04-05 03:30,5,1343.5,1344.5,1343,1344.25,63
20130701|2013-04-05 04:00,5,1343.75,1343.75,1342.5,1343.25,37
20130701|2013-04-05 04:30,5,1342.75,1343,1338.25,1340.75,930
20130701|2013-04-05 05:00,5,1340.75,1341,1339.75,1340,167
20130701|2013-04-05 05:30,5,1339.75,1342.5,1339.5,1341,95
20130701|2013-04-05 06:00,5,1341.25,1342,1339.25,1339.25,137
20130701|2013-04-05 06:30,5,1339,1340.25,1338.75,1338.75,98
20130701|2013-04-05 07:00,5,1338.75,1339.25,1338.25,1338.75,285
20130701|2013-04-05 07:30,5,1339,1339.5,1337.25,1339.5,280
20130701|2013-04-05 08:00,5,1339.25,1341,1338.5,1340.75,917
20130701|2013-04-05 08:30,5,1340.25,1343,1339.75,1342.25,553
20130701|2013-04-05 09:00,5,1342.25,1345.25,1341.75,1343,1131
20130701|2013-04-05 09:30,5,1342.75,1344.75,1339.5,1341.75,2002
20130701|2013-04-05 10:00,5,1341.5,1343,1340.75,1342.5,1957
20130701|2013-04-05 10:30,5,1342.5,1343,1341.25,1342,1451
20130701|2013-04-05 11:00,5,1342,1342.75,1337.5,1338.5,1463
20130701|2013-04-05 11:30,5,1338.75,1340,1338.25,1339.25,921
20130701|2013-04-05 12:00,5,1339,1340,1337.5,1338.5,1452
20130701|2013-04-05 12:30,5,1339,1343,1338.75,1339.5,677
20130701|2013-04-05 13:00,5,1339.75,1340,1337.75,1337.75,757
20130701|2013-04-05 13:30,5,1337.75,1344.75,1336.5,1344,2978
20130701|2013-04-07 19:00,8,1342.5,1343.25,1337.75,1341.25,1090
20130701|2013-04-07 19:30,8,1341.25,1343,1341,1341,163
20130701|2013-04-07 20:00,8,1341.25,1355.25,1340,1354.75,2348
20130701|2013-04-07 20:30,8,1355,1360.5,1355,1358,1420
20130701|2013-04-07 21:00,8,1357.5,1358.5,1357,1357,231
20130701|2013-04-07 21:30,8,1357.25,1359,1355,1358.25,449
20130701|2013-04-07 22:00,8,1358.75,1359.25,1357,1357.5,507
20130701|2013-04-07 22:30,8,1357.75,1357.75,1354,1357.25,248
20130701|2013-04-07 23:00,8,1357.25,1357.5,1357.25,1357.5,3
20130701|2013-04-07 23:30,8,1357,1358,1357,1357.5,104
20130701|2013-04-08 00:00,8,1358,1358,1356.75,1356.75,152
20130701|2013-04-08 00:30,8,1356.75,1358.25,1356.5,1357,728
20130701|2013-04-08 01:00,8,1357,1357.5,1356.5,1357.25,347
20130701|2013-04-08 01:30,8,1357.5,1357.75,1353,1357,658
20130701|2013-04-08 02:00,8,1357,1357,1355.5,1355.5,150
20130701|2013-04-08 02:30,8,1355.25,1357.25,1355,1355.75,214
20130701|2013-04-08 03:00,8,1355.5,1355.5,1353.25,1353.25,35
20130701|2013-04-08 03:30,8,1353.5,1354.75,1353.5,1354.75,105
20130701|2013-04-08 04:00,8,1355,1357.25,1355,1356,92
20130701|2013-04-08 04:30,8,1356,1356,1355,1355.75,57
20130701|2013-04-08 05:00,8,1357.5,1359,1356.75,1358,108
20130701|2013-04-08 05:30,8,1357.75,1359.5,1357.5,1359,152
20130701|2013-04-08 06:00,8,1359,1360,1359,1360,222
20130701|2013-04-08 06:30,8,1359.5,1360.75,1358.5,1358.5,349
20130701|2013-04-08 07:00,8,1358.25,1358.5,1355.5,1355.75,195
20130701|2013-04-08 07:30,8,1356,1356,1353.75,1354.25,259
20130701|2013-04-08 08:30,8,1353.5,1354.5,1351.25,1352.5,1552
20130701|2013-04-08 09:00,8,1352.5,1358.75,1352.5,1354.75,1528
20130701|2013-04-08 09:30,8,1355,1358.25,1354.5,1357,1536
20130701|2013-04-08 10:00,8,1357,1357.25,1354.25,1354.75,904
20130701|2013-04-08 10:30,8,1354.75,1355.75,1351.25,1352.25,1382
20130701|2013-04-08 11:00,8,1352.25,1354,1351.25,1352.75,618
20130701|2013-04-08 11:30,8,1353,1354.25,1351.75,1353.25,1012
20130701|2013-04-08 12:00,8,1353.25,1356.5,1353,1355,1555
20130701|2013-04-08 12:30,8,1355,1357.25,1354.75,1357,1275
20130701|2013-04-08 13:00,8,1357,1360,1356.5,1357,1770
20130701|2013-04-08 19:00,9,1357,1358.25,1356.5,1357,164
20130701|2013-04-08 19:30,9,1357,1357,1355.5,1355.75,57
20130701|2013-04-08 20:00,9,1356,1361.5,1356,1361,729
20130701|2013-04-08 20:30,9,1361,1363.5,1360,1363.25,540
20130701|2013-04-08 21:00,9,1363.5,1363.5,1362,1362.5,48
20130701|2013-04-08 21:30,9,1362.5,1363.75,1361.75,1362,202
20130701|2013-04-08 22:00,9,1361.5,1362.5,1358.5,1358.5,236
20130701|2013-04-08 22:30,9,1358.5,1359.5,1358.5,1359.5,53
20130701|2013-04-08 23:00,9,1359.5,1361,1359.5,1359.75,83
20130701|2013-04-08 23:30,9,1359.75,1360.5,1359.75,1360,15
20130701|2013-04-09 00:00,9,1360.5,1361.75,1360.5,1360.75,45
20130701|2013-04-09 00:30,9,1361,1362.5,1359.5,1360.25,177
20130701|2013-04-09 01:00,9,1360.5,1362,1359,1359,80
20130701|2013-04-09 01:30,9,1359,1359.5,1356.5,1358.75,118
20130701|2013-04-09 02:00,9,1358.75,1359,1358,1358,25
20130701|2013-04-09 02:30,9,1358.25,1358.75,1354.5,1354.5,190
20130701|2013-04-09 03:00,9,1354.75,1355.5,1354,1355.5,106
20130701|2013-04-09 03:30,9,1355.75,1358.5,1355.75,1357.5,336
20130701|2013-04-09 04:00,9,1357.25,1359.25,1355.75,1358,250
20130701|2013-04-09 04:30,9,1356.5,1357.5,1356.25,1357.5,15
20130701|2013-04-09 05:00,9,1357.5,1358,1357.25,1357.25,33
20130701|2013-04-09 05:30,9,1357.25,1359,1357.25,1357.25,188
20130701|2013-04-09 06:00,9,1357,1357,1354.5,1355,116
20130701|2013-04-09 06:30,9,1354.75,1356.5,1354.5,1355,44
20130701|2013-04-09 07:00,9,1355.25,1356,1354.5,1355,134
20130701|2013-04-09 07:30,9,1355.5,1356,1354.5,1355.25,71
20130701|2013-04-09 08:30,9,1354,1360.75,1353.5,1358.25,1372
20130701|2013-04-09 09:00,9,1358.25,1361.5,1357,1360.25,1004
20130701|2013-04-09 09:30,9,1360.25,1365,1359.75,1362.75,2217
20130701|2013-04-09 10:00,9,1362.75,1362.75,1357,1357.75,1893
20130701|2013-04-09 10:30,9,1358,1361,1356.5,1360,1275
20130701|2013-04-09 11:00,9,1360,1364.5,1360,1364.25,2211
20130701|2013-04-09 11:30,9,1364.5,1369.75,1364,1368,5338
20130701|2013-04-09 12:00,9,1368,1372.5,1367.75,1368.75,3513
20130701|2013-04-09 12:30,9,1369,1369.5,1366.25,1369.25,2069
20130701|2013-04-09 13:00,9,1369.25,1372.25,1369,1372,2979
20130701|2013-04-09 19:00,10,1370,1370.75,1368.25,1368.5,264
20130701|2013-04-09 19:30,10,1368.25,1369,1367.5,1367.75,72
20130701|2013-04-09 20:00,10,1367.5,1369.5,1366,1368.25,465
20130701|2013-04-09 20:30,10,1368.25,1368.25,1367,1367,29
20130701|2013-04-09 21:00,10,1367,1367.75,1365.5,1366.25,84
20130701|2013-04-09 21:30,10,1366.75,1367.75,1365.75,1366.5,157
20130701|2013-04-09 22:00,10,1366.25,1366.25,1365,1365.5,442
20130701|2013-04-09 22:30,10,1366,1366.5,1366,1366.25,55
20130701|2013-04-09 23:00,10,1366.5,1367.25,1366.25,1367.25,33
20130701|2013-04-09 23:30,10,1367,1367.5,1365.5,1366.25,53
20130701|2013-04-10 00:00,10,1366,1368.25,1366,1368,74
20130701|2013-04-10 00:30,10,1367.75,1369.5,1366.25,1368,196
20130701|2013-04-10 01:00,10,1369,1369,1368,1369,46
20130701|2013-04-10 01:30,10,1368.25,1370,1368,1368.5,183
20130701|2013-04-10 02:00,10,1368.75,1369.5,1366.75,1366.75,261
20130701|2013-04-10 02:30,10,1366.75,1368.25,1366.75,1367.25,38
20130701|2013-04-10 03:00,10,1366.5,1369,1366.5,1367.75,107
20130701|2013-04-10 03:30,10,1368,1368.5,1367,1368,131
20130701|2013-04-10 04:00,10,1368,1369.25,1367.5,1368.5,317
20130701|2013-04-10 04:30,10,1369,1369,1367,1367.5,304
20130701|2013-04-10 05:00,10,1367.5,1369,1367.25,1368.5,257
20130701|2013-04-10 05:30,10,1368.5,1368.5,1367.5,1368,124
20130701|2013-04-10 06:00,10,1367.75,1370,1367.5,1369.5,128
20130701|2013-04-10 06:30,10,1369,1369.5,1368.25,1369,63
20130701|2013-04-10 07:00,10,1368.5,1369.75,1367.75,1369.75,209
20130701|2013-04-10 07:30,10,1369.5,1370,1368.75,1370,69
20130701|2013-04-10 08:30,10,1370,1372.75,1365.25,1368.75,1953
20130701|2013-04-10 09:00,10,1369.25,1372.25,1367.5,1371.75,774
20130701|2013-04-10 09:30,10,1371.75,1372,1366.5,1370,1132
20130701|2013-04-10 10:00,10,1370,1371,1368.75,1369,858
20130701|2013-04-10 10:30,10,1368.75,1371.25,1365.25,1366.25,1179
20130701|2013-04-10 11:00,10,1366.75,1382,1359.25,1363.5,10195
20130701|2013-04-10 11:30,10,1363.75,1368,1363.5,1364.75,1078
20130701|2013-04-10 12:00,10,1364.5,1365.75,1363.25,1365.5,514
20130701|2013-04-10 12:30,10,1365.75,1368.75,1364.5,1368.25,700
20130701|2013-04-10 13:00,10,1368.25,1369,1366.25,1367,1855
20130701|2013-04-10 19:00,11,1367,1367.75,1363.75,1364,210
20130701|2013-04-10 19:30,11,1364,1365.75,1364,1364.5,205
20130701|2013-04-10 20:00,11,1365,1366,1362.25,1364.5,286
20130701|2013-04-10 20:30,11,1363.75,1364.75,1363.25,1364,193
20130701|2013-04-10 21:00,11,1363.25,1363.25,1360.5,1361,437
20130701|2013-04-10 21:30,11,1360.5,1360.5,1356.5,1357.5,1067
20130701|2013-04-10 22:00,11,1357.5,1358,1356.75,1358,219
20130701|2013-04-10 22:30,11,1357.75,1358,1357.5,1358,50
20130701|2013-04-10 23:00,11,1357.75,1358,1357.75,1358,37
20130701|2013-04-10 23:30,11,1358,1358,1357.75,1357.75,44
20130701|2013-04-11 00:00,11,1358,1358,1356.75,1357.25,132
20130701|2013-04-11 00:30,11,1356.75,1357.5,1355.25,1355.25,306
20130701|2013-04-11 01:00,11,1355.75,1358.25,1355.5,1357,530
20130701|2013-04-11 01:30,11,1356.75,1359.75,1356,1358.75,496
20130701|2013-04-11 02:00,11,1358.5,1359,1357.25,1358.5,157
20130701|2013-04-11 02:30,11,1359,1360,1359,1360,93
20130701|2013-04-11 03:00,11,1360,1360,1359.25,1359.25,84
20130701|2013-04-11 03:30,11,1359.25,1360.25,1358.75,1360.25,67
20130701|2013-04-11 04:00,11,1359.75,1360.5,1358.75,1360,243
20130701|2013-04-11 04:30,11,1359.75,1360.5,1359.5,1359.75,67
20130701|2013-04-11 05:00,11,1360,1360.5,1359.25,1360.5,125
20130701|2013-04-11 05:30,11,1360.25,1360.75,1359.5,1360.25,94
20130701|2013-04-11 06:00,11,1360.5,1361,1360,1361,144
20130701|2013-04-11 06:30,11,1361,1361,1359.75,1361,280
20130701|2013-04-11 07:00,11,1361,1364.5,1360,1364.25,386
20130701|2013-04-11 07:30,11,1364,1368.5,1363.25,1365.75,680
20130701|2013-04-11 08:30,11,1366,1375.5,1365.75,1375.5,4526
20130701|2013-04-11 09:00,11,1375,1375.75,1370.75,1371,2830
20130701|2013-04-11 09:30,11,1370.75,1371.5,1368.25,1368.75,1898
20130701|2013-04-11 10:00,11,1369,1369,1363.75,1366.75,2340
20130701|2013-04-11 10:30,11,1366.5,1370,1366.5,1368.75,1205
20130701|2013-04-11 11:00,11,1369,1369.75,1367,1369.25,757
20130701|2013-04-11 11:30,11,1369.25,1372,1368.75,1371.25,867
20130701|2013-04-11 12:00,11,1371.5,1372,1370,1371,1091
20130701|2013-04-11 12:30,11,1371,1373,1370.25,1372,1194
20130701|2013-04-11 13:00,11,1372,1373,1365.75,1366.75,2663
20130701|2013-04-11 19:00,12,1366.5,1369,1366,1368.75,231
20130701|2013-04-11 19:30,12,1368.75,1368.75,1367.25,1368.25,167
20130701|2013-04-11 20:00,12,1368,1369.25,1365.25,1367,886
20130701|2013-04-11 20:30,12,1366.5,1369.5,1366.25,1369,136
20130701|2013-04-11 21:00,12,1369,1371.25,1368.25,1371,96
20130701|2013-04-11 21:30,12,1371,1375.5,1371,1373.75,1290
20130701|2013-04-11 22:00,12,1373.75,1374.5,1372.25,1372.25,162
20130701|2013-04-11 22:30,12,1372.5,1373.5,1372.5,1373.5,22
20130701|2013-04-11 23:00,12,1373.5,1373.75,1372.25,1372.5,34
20130701|2013-04-11 23:30,12,1372.75,1372.75,1372,1372.5,12
20130701|2013-04-12 00:00,12,1372.5,1372.75,1371.25,1372.75,45
20130701|2013-04-12 00:30,12,1371.75,1373.25,1371.25,1373,131
20130701|2013-04-12 01:00,12,1373.25,1375,1373.25,1374.25,252
20130701|2013-04-12 01:30,12,1374,1375.5,1373.5,1375.5,345
20130701|2013-04-12 02:00,12,1375.75,1376,1374.25,1375.5,307
20130701|2013-04-12 02:30,12,1374.75,1378,1374.75,1376.75,889
20130701|2013-04-12 03:00,12,1377.25,1378.75,1377,1378.25,86
20130701|2013-04-12 03:30,12,1377.5,1377.5,1376.75,1377.25,45
20130701|2013-04-12 04:00,12,1378,1378.5,1377.25,1378.25,650
20130701|2013-04-12 04:30,12,1378,1378.5,1377,1377,341
20130701|2013-04-12 05:00,12,1377.25,1379,1376.25,1379,548
20130701|2013-04-12 05:30,12,1378.5,1378.75,1377,1377.75,130
20130701|2013-04-12 06:00,12,1377.75,1378,1376,1376.25,274
20130701|2013-04-12 06:30,12,1376.25,1376.75,1375,1375.25,873
20130701|2013-04-12 07:00,12,1375,1376.75,1374,1374,336
20130701|2013-04-12 07:30,12,1374.25,1375,1373.25,1374.75,137
20130701|2013-04-12 08:30,12,1374.75,1377,1373,1373.75,1469
20130701|2013-04-12 09:00,12,1373.5,1379.75,1372,1379.5,2410
20130701|2013-04-12 09:30,12,1379.75,1383.75,1378.5,1379.25,4100
20130701|2013-04-12 10:00,12,1380,1380,1373.25,1375.5,3026
20130701|2013-04-12 10:30,12,1375.5,1377.25,1375,1377.25,1350
20130701|2013-04-12 11:00,12,1377.25,1377.25,1375,1375.25,829
20130701|2013-04-12 11:30,12,1375.5,1377.75,1375,1377.25,1050
20130701|2013-04-12 12:00,12,1377.25,1377.5,1373.5,1375.25,1746
20130701|2013-04-12 12:30,12,1374.75,1379.5,1374.75,1378.5,1283
20130701|2013-04-12 13:00,12,1378.5,1380.25,1378,1379.75,1676
20130701|2013-04-14 19:00,15,1378.5,1379.75,1369.75,1375.75,2276
20130701|2013-04-14 19:30,15,1375.75,1380.25,1375.75,1377,848
20130701|2013-04-14 20:00,15,1377.5,1379.5,1373,1376.5,1495
20130701|2013-04-14 20:30,15,1376.5,1379.25,1375,1377.5,806
20130701|2013-04-14 21:00,15,1377,1378.25,1375,1375.75,294
20130701|2013-04-14 21:30,15,1376,1377,1374.75,1375.25,302
20130701|2013-04-14 22:00,15,1375.25,1375.25,1371.75,1373.5,881
20130701|2013-04-14 22:30,15,1373.5,1374,1371.25,1372,163
20130701|2013-04-14 23:00,15,1372,1372.5,1370.75,1371,54
20130701|2013-04-14 23:30,15,1370.75,1371.75,1370.5,1370.5,123
20130701|2013-04-15 00:00,15,1371,1371.25,1370.25,1370.25,180
20130701|2013-04-15 00:30,15,1370.25,1374,1369.75,1372,596
20130701|2013-04-15 01:00,15,1371.75,1372.75,1370,1370.25,205
20130701|2013-04-15 01:30,15,1370.75,1373.5,1369.75,1372,664
20130701|2013-04-15 02:00,15,1372,1373.25,1371,1371.75,254
20130701|2013-04-15 02:30,15,1372,1373.5,1371.75,1372.5,326
20130701|2013-04-15 03:00,15,1372.5,1376.5,1372.25,1374,593
20130701|2013-04-15 03:30,15,1374.5,1375.25,1373.25,1373.25,176
20130701|2013-04-15 04:00,15,1373.25,1373.75,1372,1372.5,183
20130701|2013-04-15 04:30,15,1372.25,1373.5,1371.75,1372,238
20130701|2013-04-15 05:00,15,1372.5,1374.5,1372,1372,438
20130701|2013-04-15 05:30,15,1372,1374.25,1371.75,1373.5,173
20130701|2013-04-15 06:00,15,1373.75,1373.75,1371,1371,226
20130701|2013-04-15 06:30,15,1370.75,1371.5,1370,1370,860
20130701|2013-04-15 07:00,15,1370.25,1371,1368.75,1370.75,835
20130701|2013-04-15 07:30,15,1371,1371.5,1367.25,1368,593
20130701|2013-04-15 08:30,15,1367,1375.75,1364.5,1374.75,3639
20130701|2013-04-15 09:00,15,1374.5,1375,1372.75,1374.5,929
20130701|2013-04-15 09:30,15,1374.25,1380.25,1372.75,1378.25,3149
20130701|2013-04-15 10:00,15,1378.75,1379,1373.75,1375.25,2642
20130701|2013-04-15 10:30,15,1375,1376,1368.75,1369.25,2849
20130701|2013-04-15 11:00,15,1369,1369.25,1359,1364.75,5592
20130701|2013-04-15 11:30,15,1365,1365.25,1360.5,1361.25,1450
20130701|2013-04-15 12:00,15,1361.25,1364.25,1361.25,1362.5,727
20130701|2013-04-15 12:30,15,1362.25,1364,1360.75,1363.5,1148
20130701|2013-04-15 13:00,15,1363.25,1363.5,1354.5,1356.5,4474
20130701|2013-04-15 19:00,16,1355,1355.5,1352,1352.75,744
20130701|2013-04-15 19:30,16,1352.5,1356,1352.5,1352.75,317
20130701|2013-04-15 20:00,16,1353.5,1357.25,1350.5,1355.25,736
20130701|2013-04-15 20:30,16,1355.5,1361.75,1355.25,1360.5,643
20130701|2013-04-15 21:00,16,1360.5,1364.5,1360.5,1364,563
20130701|2013-04-15 21:30,16,1364,1364.25,1363,1363.25,372
20130701|2013-04-15 22:00,16,1363.5,1363.75,1359.5,1361.25,331
20130701|2013-04-15 22:30,16,1361.25,1363.25,1361,1363.25,103
20130701|2013-04-15 23:00,16,1363,1363.5,1362.75,1363.25,46
20130701|2013-04-15 23:30,16,1363.5,1365,1363.5,1364.25,201
20130701|2013-04-16 00:00,16,1364.75,1364.75,1363.5,1364.5,30
20130701|2013-04-16 00:30,16,1364.25,1367.25,1364.25,1366.75,657
20130701|2013-04-16 01:00,16,1367,1367.25,1365,1365.25,120
20130701|2013-04-16 01:30,16,1365.25,1366.75,1365,1366.5,211
20130701|2013-04-16 02:00,16,1366.75,1367,1365.25,1366,196
20130701|2013-04-16 02:30,16,1366,1366.5,1363.75,1364,112
20130701|2013-04-16 03:00,16,1364.5,1364.5,1362.5,1363.5,117
20130701|2013-04-16 03:30,16,1363.5,1363.75,1361.25,1361.75,131
20130701|2013-04-16 04:00,16,1361.25,1363.75,1361,1362.75,299
20130701|2013-04-16 04:30,16,1363,1365.5,1363,1364.75,112
20130701|2013-04-16 05:00,16,1364.75,1365.5,1364,1365.25,49
20130701|2013-04-16 05:30,16,1365.5,1368,1365,1365.75,444
20130701|2013-04-16 06:00,16,1366,1367.5,1365.75,1366.75,152
20130701|2013-04-16 06:30,16,1367,1367.75,1364,1364,313
20130701|2013-04-16 07:00,16,1364.25,1366.25,1363.75,1366,393
20130701|2013-04-16 07:30,16,1366.25,1367.5,1365.25,1366,169
20130701|2013-04-16 08:30,16,1366,1368.25,1362.5,1366.5,2358
20130701|2013-04-16 09:00,16,1366.25,1372.5,1366.25,1369.5,2920
20130701|2013-04-16 09:30,16,1369.5,1370.25,1364.75,1366,2181
20130701|2013-04-16 10:00,16,1366,1368.5,1365,1367.5,1944
20130701|2013-04-16 10:30,16,1367.5,1375.5,1367.5,1373,3578
20130701|2013-04-16 11:00,16,1373,1374,1371.75,1372.5,1487
20130701|2013-04-16 11:30,16,1372.75,1375.5,1372.5,1375.25,1382
20130701|2013-04-16 12:00,16,1375.5,1377.75,1375,1376.75,3569
20130701|2013-04-16 12:30,16,1377,1377.75,1373.75,1374.75,2342
20130701|2013-04-16 13:00,16,1374.75,1376.75,1370.5,1376.25,3417
20130701|2013-04-16 19:00,17,1374.5,1376,1373,1375,344
20130701|2013-04-16 19:30,17,1375,1375.25,1373.75,1374.25,91
20130701|2013-04-16 20:00,17,1374.5,1380,1374.25,1378.25,724
20130701|2013-04-16 20:30,17,1378.25,1379,1376.25,1377.5,328
20130701|2013-04-16 21:00,17,1377,1378.75,1376.75,1377.75,153
20130701|2013-04-16 21:30,17,1377.75,1378.5,1376.75,1377.75,179
20130701|2013-04-16 22:00,17,1377.5,1378.5,1375.5,1377.25,469
20130701|2013-04-16 22:30,17,1376.75,1377.25,1376.75,1377,31
20130701|2013-04-16 23:00,17,1376.75,1377.25,1375,1375.75,168
20130701|2013-04-16 23:30,17,1375.75,1376.25,1375.25,1375.75,23
20130701|2013-04-17 00:00,17,1375.75,1377.5,1375.75,1377.25,37
20130701|2013-04-17 00:30,17,1377,1377,1373.5,1374.5,446
20130701|2013-04-17 01:00,17,1375.5,1378.25,1375.5,1377.25,263
20130701|2013-04-17 01:30,17,1377.5,1378,1375.5,1377.25,162
20130701|2013-04-17 02:00,17,1377.25,1377.75,1376,1377.75,201
20130701|2013-04-17 02:30,17,1377.25,1377.75,1375,1375.75,158
20130701|2013-04-17 03:00,17,1375,1377.25,1373.75,1374.5,259
20130701|2013-04-17 03:30,17,1374.25,1376.25,1374.25,1376,91
20130701|2013-04-17 04:00,17,1376,1377,1376,1376.25,77
20130701|2013-04-17 04:30,17,1377,1377.75,1376.25,1377.75,390
20130701|2013-04-17 05:00,17,1377.5,1378.5,1377,1377.75,385
20130701|2013-04-17 05:30,17,1377.5,1378,1376.75,1376.75,64
20130701|2013-04-17 06:00,17,1376.75,1376.75,1376.25,1376.25,165
20130701|2013-04-17 06:30,17,1376.5,1376.5,1372.75,1373.75,409
20130701|2013-04-17 07:00,17,1373.5,1373.75,1369,1370.75,1100
20130701|2013-04-17 07:30,17,1371,1375.5,1371,1375.25,715
20130701|2013-04-17 08:30,17,1375.25,1378.5,1373.25,1373.25,3802
20130701|2013-04-17 09:00,17,1373.25,1375.5,1373,1374.25,1641
20130701|2013-04-17 09:30,17,1374,1374,1368,1368.5,3737
20130701|2013-04-17 10:00,17,1368.75,1373,1368.75,1372,2133
20130701|2013-04-17 10:30,17,1371.75,1372,1369.25,1369.5,1332
20130701|2013-04-17 11:00,17,1369.5,1374.25,1369,1374,1322
20130701|2013-04-17 11:30,17,1373.75,1377.5,1373.5,1375.75,2634
20130701|2013-04-17 12:00,17,1376,1389.25,1376,1383,9473
20130701|2013-04-17 12:30,17,1383,1384.5,1381.25,1382,2559
20130701|2013-04-17 13:00,17,1382,1382,1378.5,1379.25,3584
20130701|2013-04-17 19:00,18,1377.75,1379.75,1377.75,1379.25,447
20130701|2013-04-17 19:30,18,1379,1379.5,1377.25,1377.5,199
20130701|2013-04-17 20:00,18,1377.25,1378,1375.25,1377.5,1468
20130701|2013-04-17 20:30,18,1377.25,1381.5,1376.5,1381.5,598
20130701|2013-04-17 21:00,18,1381.75,1386,1381.25,1386,1087
20130701|2013-04-17 21:30,18,1385.75,1386,1382.5,1384.75,849
20130701|2013-04-17 22:00,18,1385,1385.5,1383.5,1383.75,358
20130701|2013-04-17 22:30,18,1383.75,1384.25,1383.5,1384.25,45
20130701|2013-04-17 23:00,18,1384.25,1384.25,1383.5,1384,80
20130701|2013-04-17 23:30,18,1384,1384,1383.75,1384,13
20130701|2013-04-18 00:00,18,1384,1384,1383.75,1384,24
20130701|2013-04-18 00:30,18,1384,1384,1381.75,1383.25,367
20130701|2013-04-18 01:00,18,1383,1383.75,1382.75,1383.5,85
20130701|2013-04-18 01:30,18,1383.5,1386,1383.5,1385.75,733
20130701|2013-04-18 02:00,18,1385.75,1386.75,1385.25,1386.75,155
20130701|2013-04-18 02:30,18,1386.75,1387.5,1386,1387.5,179
20130701|2013-04-18 03:00,18,1387.75,1388,1386.5,1387,261
20130701|2013-04-18 03:30,18,1387,1388,1386.5,1387.25,289
20130701|2013-04-18 04:00,18,1387.5,1387.5,1386.25,1387.5,161
20130701|2013-04-18 04:30,18,1387.25,1388,1387,1387.5,241
20130701|2013-04-18 05:00,18,1387.5,1388.5,1387.5,1388.5,343
20130701|2013-04-18 05:30,18,1388.25,1389,1387.75,1388.25,349
20130701|2013-04-18 06:00,18,1388.25,1389.5,1388.25,1389,313
20130701|2013-04-18 06:30,18,1389,1394.5,1389,1391.75,1834
20130701|2013-04-18 07:00,18,1391.75,1392,1388.75,1389,949
20130701|2013-04-18 07:30,18,1389,1393.25,1387.75,1391.5,692
20130701|2013-04-18 08:30,18,1392,1399,1391,1395.75,9161
20130701|2013-04-18 09:00,18,1395.5,1397.75,1395.5,1396,3924
20130701|2013-04-18 09:30,18,1396,1399,1394,1399,5234
20130701|2013-04-18 10:00,18,1399,1399.75,1388.25,1388.5,6664
20130701|2013-04-18 10:30,18,1388.5,1391,1384.75,1388.5,5888
20130701|2013-04-18 11:00,18,1388.5,1388.75,1385,1386.5,3639
20130701|2013-04-18 11:30,18,1386.5,1391,1386.25,1389.75,3102
20130701|2013-04-18 12:00,18,1389.75,1391.5,1385.75,1386.5,2566
20130701|2013-04-18 12:30,18,1386.5,1391.5,1386.5,1389.25,2670
20130701|2013-04-18 13:00,18,1389.25,1391.5,1387,1391,3383
20130701|2013-04-18 19:00,19,1390,1393.25,1390,1392,544
20130701|2013-04-18 19:30,19,1392,1393,1390.75,1391.5,117
20130701|2013-04-18 20:00,19,1391.75,1395,1389.25,1394,872
20130701|2013-04-18 20:30,19,1394,1398.75,1394,1398.5,1373
20130701|2013-04-18 21:00,19,1398.75,1399,1397.25,1398.75,328
20130701|2013-04-18 21:30,19,1399,1399,1395.75,1396,544
20130701|2013-04-18 22:00,19,1395.75,1398,1395.75,1397,176
20130701|2013-04-18 22:30,19,1397.25,1397.25,1395.25,1395.75,157
20130701|2013-04-18 23:00,19,1395.5,1397,1395.5,1397,61
20130701|2013-04-18 23:30,19,1396.5,1396.5,1395.25,1395.75,69
20130701|2013-04-19 00:00,19,1396,1396.25,1395.75,1396,40
20130701|2013-04-19 00:30,19,1396.25,1399.25,1396.25,1399.25,320
20130701|2013-04-19 01:00,19,1399.25,1400.5,1395,1395.5,1491
20130701|2013-04-19 01:30,19,1395.75,1396,1393,1393.25,1613
20130701|2013-04-19 02:00,19,1393,1395,1391.25,1392,858
20130701|2013-04-19 02:30,19,1392.25,1395,1392.25,1393.75,238
20130701|2013-04-19 03:00,19,1394.25,1394.25,1391.75,1393.5,272
20130701|2013-04-19 03:30,19,1393.25,1393.5,1392.25,1392.5,97
20130701|2013-04-19 04:00,19,1392.75,1393.25,1392.25,1392.5,65
20130701|2013-04-19 04:30,19,1392.25,1392.25,1387.25,1388.5,579
20130701|2013-04-19 05:00,19,1387.75,1388,1386.75,1387.75,509
20130701|2013-04-19 05:30,19,1387.75,1389.5,1386.75,1389.25,371
20130701|2013-04-19 06:00,19,1389.25,1389.5,1388.75,1389.5,74
20130701|2013-04-19 06:30,19,1389,1391,1387,1390.75,252
20130701|2013-04-19 07:00,19,1390.5,1392.5,1388.75,1389,343
20130701|2013-04-19 07:30,19,1389.5,1390.25,1389,1389.5,96
20130701|2013-04-19 08:30,19,1390.25,1397,1386.25,1396.75,4847
20130701|2013-04-19 09:00,19,1397,1397.5,1389,1392.25,2890
20130701|2013-04-19 09:30,19,1392.5,1392.75,1381.5,1383,6236
20130701|2013-04-19 10:00,19,1383.25,1383.5,1380,1381,2799
20130701|2013-04-19 10:30,19,1381,1385.25,1380.75,1382,3104
20130701|2013-04-19 11:00,19,1382,1386,1381.5,1385.75,1997
20130701|2013-04-19 11:30,19,1386,1391.25,1384.5,1389.75,3663
20130701|2013-04-19 12:00,19,1390,1391,1385.75,1386,1893
20130701|2013-04-19 12:30,19,1386.25,1387.75,1386,1386.25,1286
20130701|2013-04-19 13:00,19,1386.25,1386.75,1381,1381.75,4806
20130701|2013-04-21 19:00,22,1377.5,1380.5,1371.5,1374.25,1879
20130701|2013-04-21 19:30,22,1374.25,1378.75,1372.75,1378.5,864
20130701|2013-04-21 20:00,22,1378.75,1378.75,1372.75,1376.25,1395
20130701|2013-04-21 20:30,22,1376.25,1376.75,1371.75,1371.75,952
20130701|2013-04-21 21:00,22,1371.5,1375.25,1371.25,1373.5,541
20130701|2013-04-21 21:30,22,1373,1374.5,1372,1373.25,497
20130701|2013-04-21 22:00,22,1373.25,1373.75,1372.75,1373,272
20130701|2013-04-21 22:30,22,1373,1375,1372.5,1374.5,311
20130701|2013-04-21 23:00,22,1375,1375,1374.25,1374.5,18
20130701|2013-04-21 23:30,22,1375,1375.25,1374.5,1375,23
20130701|2013-04-22 00:00,22,1375.25,1375.5,1375,1375,23
20130701|2013-04-22 00:30,22,1374.25,1376,1374.25,1375.5,245
20130701|2013-04-22 01:00,22,1375.25,1376.25,1372,1374,661
20130701|2013-04-22 01:30,22,1373.5,1374,1370.5,1370.5,769
20130701|2013-04-22 02:00,22,1370.5,1372.25,1370.25,1371.5,147
20130701|2013-04-22 02:30,22,1371.25,1372.25,1370.25,1372.25,195
20130701|2013-04-22 03:00,22,1372,1373.75,1371.75,1373.75,205
20130701|2013-04-22 03:30,22,1373.5,1373.5,1372,1372.25,290
20130701|2013-04-22 04:00,22,1372.25,1372.75,1371.75,1372.25,139
20130701|2013-04-22 04:30,22,1372.25,1373.25,1371.75,1372.75,238
20130701|2013-04-22 05:00,22,1373,1374.25,1372.5,1373.75,163
20130701|2013-04-22 05:30,22,1373.75,1374.25,1373.25,1374.25,74
20130701|2013-04-22 06:00,22,1374.25,1375,1374,1374.75,184
20130701|2013-04-22 06:30,22,1374.75,1374.75,1374,1374.25,188
20130701|2013-04-22 07:00,22,1374,1374.75,1372,1373,523
20130701|2013-04-22 07:30,22,1373.5,1374,1372.75,1372.75,130
20130701|2013-04-22 08:30,22,1373.75,1373.75,1363.75,1368,7292
20130701|2013-04-22 09:00,22,1368,1369,1365,1366.75,3383
20130701|2013-04-22 09:30,22,1367,1367.75,1365,1366,3352
20130701|2013-04-22 10:00,22,1366,1366,1362,1362.5,5604
20130701|2013-04-22 10:30,22,1362.25,1362.75,1358.5,1361.75,6792
20130701|2013-04-22 11:00,22,1362,1364,1361.5,1363,3251
20130701|2013-04-22 11:30,22,1363,1365,1362.75,1364.5,1985
20130701|2013-04-22 12:00,22,1364.5,1364.75,1361.5,1363,2126
20130701|2013-04-22 12:30,22,1363.25,1364.5,1362,1362.75,3088
20130701|2013-04-22 13:00,22,1362.75,1365,1362,1364,4445
20130701|2013-04-22 19:00,23,1364,1366,1364,1365.25,305
20130701|2013-04-22 19:30,23,1365.25,1365.5,1364.5,1365,78
20130701|2013-04-22 20:00,23,1365,1368.75,1363.25,1364.5,1264
20130701|2013-04-22 20:30,23,1365,1367,1362.75,1365.5,583
20130701|2013-04-22 21:00,23,1365.75,1367.25,1365.75,1367,454
20130701|2013-04-22 21:30,23,1366.5,1368,1366.5,1367.5,418
20130701|2013-04-22 22:00,23,1367.5,1368.25,1366.25,1367,299
20130701|2013-04-22 22:30,23,1367.25,1368.25,1367,1368,323
20130701|2013-04-22 23:00,23,1367.25,1367.5,1367,1367.5,22
20130701|2013-04-22 23:30,23,1367.5,1368,1367.25,1367.5,17
20130701|2013-04-23 00:00,23,1367.5,1371,1367.5,1369,762
20130701|2013-04-23 00:30,23,1369,1371.5,1367,1370,802
20130701|2013-04-23 01:00,23,1369.5,1370,1367.25,1368.5,426
20130701|2013-04-23 01:30,23,1368.5,1370,1368,1370,412
20130701|2013-04-23 02:00,23,1370,1371.5,1369.5,1370.25,429
20130701|2013-04-23 02:30,23,1370.25,1370.75,1368,1370.25,324
20130701|2013-04-23 03:00,23,1369.25,1369.25,1367.75,1367.75,313
20130701|2013-04-23 03:30,23,1368,1368.5,1361.5,1362.75,1163
20130701|2013-04-23 04:00,23,1363,1364.75,1362.25,1364,214
20130701|2013-04-23 04:30,23,1363.75,1366,1363.75,1366,171
20130701|2013-04-23 05:00,23,1365.75,1365.75,1362.75,1362.75,266
20130701|2013-04-23 05:30,23,1363,1365.25,1362.75,1365.25,179
20130701|2013-04-23 06:00,23,1365.5,1366.75,1364.75,1366,196
20130701|2013-04-23 06:30,23,1366,1366.75,1365,1365.5,134
20130701|2013-04-23 07:00,23,1365.5,1365.5,1361,1362.75,500
20130701|2013-04-23 07:30,23,1362.75,1363.75,1362,1362.5,193
20130701|2013-04-23 08:30,23,1362.75,1369.75,1360.5,1362.5,7491
20130701|2013-04-23 09:00,23,1362.25,1363.25,1353,1354.75,9392
20130701|2013-04-23 09:30,23,1354.75,1358.75,1353.25,1356.25,7727
20130701|2013-04-23 10:00,23,1356.5,1363.75,1355.5,1363.75,4946
20130701|2013-04-23 10:30,23,1363.5,1367,1361.75,1366.75,3239
20130701|2013-04-23 11:00,23,1366.75,1367.75,1365,1365.75,2212
20130701|2013-04-23 11:30,23,1365.75,1368,1365,1366.75,2452
20130701|2013-04-23 12:00,23,1366.75,1367,1364,1364.75,2877
20130701|2013-04-23 12:30,23,1364.75,1364.75,1359.5,1359.75,3729
20130701|2013-04-23 13:00,23,1359.75,1360.5,1356.75,1357.5,5451
20130701|2013-04-23 19:00,24,1356.75,1358,1356,1356.75,441
20130701|2013-04-23 19:30,24,1356.5,1359.25,1355,1359.25,400
20130701|2013-04-23 20:00,24,1359.5,1364.5,1357.75,1360,1650
20130701|2013-04-23 20:30,24,1360.5,1361.75,1355,1358.75,650
20130701|2013-04-23 21:00,24,1359,1359.25,1356,1356,300
20130701|2013-04-23 21:30,24,1356.25,1357.75,1354.5,1357.25,862
20130701|2013-04-23 22:00,24,1357.25,1357.25,1354,1355.75,730
20130701|2013-04-23 22:30,24,1355.5,1358.75,1355.25,1357.75,360
20130701|2013-04-23 23:00,24,1357.25,1357.25,1356,1356.5,83
20130701|2013-04-23 23:30,24,1356.75,1357,1356.5,1356.5,13
20130701|2013-04-24 00:00,24,1356,1357.5,1355,1357.5,150
20130701|2013-04-24 00:30,24,1357.25,1361.5,1354,1354.75,850
20130701|2013-04-24 01:00,24,1355,1357.75,1353.5,1355.5,495
20130701|2013-04-24 01:30,24,1355.25,1357,1354.75,1355,267
20130701|2013-04-24 02:00,24,1355,1357.25,1355,1356.25,158
20130701|2013-04-24 02:30,24,1357,1357,1355.5,1356.5,64
20130701|2013-04-24 03:00,24,1355.75,1357,1355.25,1356.5,216
20130701|2013-04-24 03:30,24,1356.75,1358.5,1356,1357.75,244
20130701|2013-04-24 04:00,24,1357.5,1359.75,1357.5,1359.5,191
20130701|2013-04-24 04:30,24,1359.5,1360.75,1359.25,1360.5,125
20130701|2013-04-24 05:00,24,1360.25,1360.5,1359.75,1360.5,346
20130701|2013-04-24 05:30,24,1360.25,1363.25,1360,1360.25,600
20130701|2013-04-24 06:00,24,1360.25,1361.75,1360,1361.5,195
20130701|2013-04-24 06:30,24,1361.25,1362.75,1361.25,1361.25,194
20130701|2013-04-24 07:00,24,1361.75,1361.75,1360,1361.5,467
20130701|2013-04-24 07:30,24,1361.75,1362,1358.5,1358.75,647
20130701|2013-04-24 08:30,24,1359.5,1361.5,1355.75,1358.25,4568
20130701|2013-04-24 09:00,24,1358.25,1359.75,1356.25,1356.75,1822
20130701|2013-04-24 09:30,24,1357,1358,1344.5,1351.5,13712
20130701|2013-04-24 10:00,24,1351.75,1352,1347.5,1350.75,3194
20130701|2013-04-24 10:30,24,1350.5,1353,1346.5,1348,3175
20130701|2013-04-24 11:00,24,1348,1349.75,1345.5,1346.75,2916
20130701|2013-04-24 11:30,24,1346.5,1347.75,1343.5,1344.75,4599
20130701|2013-04-24 12:00,24,1344.75,1345.5,1342.5,1343.25,5543
20130701|2013-04-24 12:30,24,1343.25,1346.75,1341,1346,5155
20130701|2013-04-24 13:00,24,1346,1347.25,1344.25,1345,4066
20130701|2013-04-24 19:00,25,1345.25,1348.25,1344,1346.75,569
20130701|2013-04-24 19:30,25,1346.75,1347.5,1344,1346.75,529
20130701|2013-04-24 20:00,25,1346.75,1352.25,1346.5,1350,2234
20130701|2013-04-24 20:30,25,1350,1352,1349.25,1351,545
20130701|2013-04-24 21:00,25,1351.25,1353,1351,1352.75,702
20130701|2013-04-24 21:30,25,1352.75,1355,1352,1354.5,1030
20130701|2013-04-24 22:00,25,1354.75,1355,1353.5,1353.5,851
20130701|2013-04-24 22:30,25,1353.25,1354,1352,1352.5,309
20130701|2013-04-24 23:00,25,1352,1352.25,1351,1352.25,95
20130701|2013-04-24 23:30,25,1352,1352.5,1351.5,1352.25,29
20130701|2013-04-25 00:00,25,1352,1352.5,1352,1352.5,33
20130701|2013-04-25 00:30,25,1352.5,1353.25,1351.75,1353,405
20130701|2013-04-25 01:00,25,1352.5,1353.5,1352.5,1353.25,174
20130701|2013-04-25 01:30,25,1353,1355,1352.75,1354.75,1089
20130701|2013-04-25 02:00,25,1355,1355,1353.25,1354,554
20130701|2013-04-25 02:30,25,1354,1354.25,1353,1353.75,165
20130701|2013-04-25 03:00,25,1353.5,1355,1353.5,1354.25,221
20130701|2013-04-25 03:30,25,1354.25,1356,1354.25,1355.75,669
20130701|2013-04-25 04:00,25,1356,1356,1354.5,1355,200
20130701|2013-04-25 04:30,25,1354.75,1357,1354,1356.75,478
20130701|2013-04-25 05:00,25,1356.75,1359.5,1356.25,1358,812
20130701|2013-04-25 05:30,25,1358,1359.25,1357.75,1358.75,299
20130701|2013-04-25 06:00,25,1358.75,1359,1356.5,1356.5,531
20130701|2013-04-25 06:30,25,1356.5,1357.75,1356.25,1357.75,139
20130701|2013-04-25 07:00,25,1357.75,1358,1355.75,1357,629
20130701|2013-04-25 07:30,25,1357,1357.25,1351.5,1355.25,2326
20130701|2013-04-25 08:30,25,1355.25,1357.5,1352.25,1356,4469
20130701|2013-04-25 09:00,25,1356.25,1357,1352.25,1356.25,3059
20130701|2013-04-25 09:30,25,1356.5,1368.25,1356.5,1363.5,13237
20130701|2013-04-25 10:00,25,1363.5,1367,1362.5,1367,3487
20130701|2013-04-25 10:30,25,1367,1368,1362.25,1365,3847
20130701|2013-04-25 11:00,25,1365,1367,1364,1366,2898
20130701|2013-04-25 11:30,25,1366,1368,1364.5,1366,2754
20130701|2013-04-25 12:00,25,1365.75,1371,1365.25,1368.75,4483
20130701|2013-04-25 12:30,25,1369,1371.75,1366.5,1367.75,3786
20130701|2013-04-25 13:00,25,1367.75,1373.75,1367.25,1373.5,6990
20130701|2013-04-25 19:00,26,1371,1373.5,1367.75,1369.75,1138
20130701|2013-04-25 19:30,26,1370,1373.5,1370,1373.25,349
20130701|2013-04-25 20:00,26,1373,1374,1371.25,1373.25,1055
20130701|2013-04-25 20:30,26,1373.25,1374,1370.5,1371.75,359
20130701|2013-04-25 21:00,26,1372,1373.5,1371.25,1371.5,217
20130701|2013-04-25 21:30,26,1371.75,1374.25,1371,1371.5,496
20130701|2013-04-25 22:00,26,1371.75,1372,1369.5,1371.5,474
20130701|2013-04-25 22:30,26,1371.5,1372,1371.25,1371.5,31
20130701|2013-04-25 23:00,26,1371.75,1371.75,1371.25,1371.5,9
20130701|2013-04-25 23:30,26,1371.25,1372,1371.25,1371.25,13
20130701|2013-04-26 00:00,26,1371.5,1373.5,1371,1373.5,101
20130701|2013-04-26 00:30,26,1373,1373.75,1372.5,1372.5,252
20130701|2013-04-26 01:00,26,1373,1373,1371,1371.75,207
20130701|2013-04-26 01:30,26,1371.5,1372.75,1370,1372,545
20130701|2013-04-26 02:00,26,1372.25,1372.75,1372,1372.25,99
20130701|2013-04-26 02:30,26,1372.5,1374.25,1371.5,1371.5,300
20130701|2013-04-26 03:00,26,1371.5,1371.75,1370.75,1371,67
20130701|2013-04-26 03:30,26,1371,1371,1370.25,1370.75,160
20130701|2013-04-26 04:00,26,1370.25,1371,1369.5,1370.5,260
20130701|2013-04-26 04:30,26,1370.5,1370.75,1370,1370.5,119
20130701|2013-04-26 05:00,26,1370.25,1371.25,1370.25,1371.25,93
20130701|2013-04-26 05:30,26,1371.25,1372.5,1370.75,1372.5,145
20130701|2013-04-26 06:00,26,1372.25,1373,1371.75,1373,187
20130701|2013-04-26 06:30,26,1372.25,1372.25,1368.25,1369.5,682
20130701|2013-04-26 07:00,26,1369.25,1369.25,1366.5,1368,760
20130701|2013-04-26 07:30,26,1367.75,1368.25,1367,1367.75,142
20130701|2013-04-26 08:30,26,1368.25,1371.25,1367.5,1370.25,3776
20130701|2013-04-26 09:00,26,1370.25,1374.25,1369,1373.25,3226
20130701|2013-04-26 09:30,26,1373.25,1373.25,1366,1368.25,6667
20130701|2013-04-26 10:00,26,1368.5,1385.5,1368.5,1381,14233
20130701|2013-04-26 10:30,26,1381.25,1381.25,1375.75,1378.25,4184
20130701|2013-04-26 11:00,26,1378.5,1383,1377.5,1382,3986
20130701|2013-04-26 11:30,26,1382,1385,1380.5,1381,5214
20130701|2013-04-26 12:00,26,1380.75,1383.75,1378.25,1380.75,3079
20130701|2013-04-26 12:30,26,1381,1381.75,1377.25,1379.5,3326
20130701|2013-04-26 13:00,26,1379.5,1383,1377.75,1382.5,5861
20130701|2013-04-28 19:00,29,1380,1387,1377.5,1385,2601
20130701|2013-04-28 19:30,29,1385.25,1385.75,1383,1384,656
20130701|2013-04-28 20:00,29,1384,1385.5,1384,1385,235
20130701|2013-04-28 20:30,29,1385.25,1386.5,1385.25,1386.25,307
20130701|2013-04-28 21:00,29,1386.5,1386.5,1385.75,1386.25,225
20130701|2013-04-28 21:30,29,1386.5,1386.75,1386.25,1386.25,100
20130701|2013-04-28 22:00,29,1386.5,1387,1386.25,1386.25,123
20130701|2013-04-28 22:30,29,1386.25,1386.75,1386.25,1386.5,39
20130701|2013-04-28 23:00,29,1386.5,1387,1386.25,1386.75,79
20130701|2013-04-28 23:30,29,1387,1387,1386.5,1386.75,119
20130701|2013-04-29 00:00,29,1386.75,1386.75,1386.25,1386.5,44
20130701|2013-04-29 00:30,29,1387,1387.25,1386.75,1387,67
20130701|2013-04-29 01:00,29,1387,1387,1385,1385.5,952
20130701|2013-04-29 01:30,29,1385.5,1386.25,1385,1385.5,58
20130701|2013-04-29 02:00,29,1386.25,1386.5,1386,1386,136
20130701|2013-04-29 02:30,29,1386.25,1387,1383.5,1385.25,783
20130701|2013-04-29 03:00,29,1385.5,1385.75,1383.25,1384,345
20130701|2013-04-29 03:30,29,1384.25,1385,1383,1383.5,236
20130701|2013-04-29 04:00,29,1383.75,1384.25,1381.75,1382.25,408
20130701|2013-04-29 04:30,29,1382.5,1384,1381.75,1384,387
20130701|2013-04-29 05:00,29,1384,1385,1382.5,1382.75,444
20130701|2013-04-29 05:30,29,1382.5,1382.75,1381,1382.25,256
20130701|2013-04-29 06:00,29,1382.5,1383.25,1382,1383,99
20130701|2013-04-29 06:30,29,1382.75,1384,1382.75,1383.75,163
20130701|2013-04-29 07:00,29,1383.75,1384.25,1380,1380.75,895
20130701|2013-04-29 07:30,29,1380.25,1381.75,1380,1381,272
20130701|2013-04-29 08:30,29,1380.25,1387.75,1380.25,1382,6325
20130701|2013-04-29 09:00,29,1382,1384,1380.5,1383,2434
20130701|2013-04-29 09:30,29,1383,1389,1381.25,1387.25,6556
20130701|2013-04-29 10:00,29,1387.25,1393,1386.75,1389.75,9748
20130701|2013-04-29 10:30,29,1389.75,1408.75,1389.75,1401.75,17985
20130701|2013-04-29 11:00,29,1401.75,1405.75,1398.25,1404.5,7317
20130701|2013-04-29 11:30,29,1404.5,1407.5,1402,1404.75,4764
20130701|2013-04-29 12:00,29,1404.5,1407,1402,1404.5,3978
20130701|2013-04-29 12:30,29,1404.5,1407,1403.5,1406.5,4192
20130701|2013-04-29 13:00,29,1406.75,1410.75,1402.75,1409,9673
20130701|2013-04-29 19:30,30,1414,1414,1413,1413.25,75
20130701|2013-04-30 06:00,30,1419.5,1419.5,1418,1418.25,236
20130701|2013-04-30 06:30,30,1418,1418.25,1413.25,1413.25,1216
20130701|2013-04-30 07:00,30,1413.25,1415.75,1412.25,1415,869
20130701|2013-04-30 07:30,30,1414.75,1416.75,1414,1415.25,518
20130701|2013-04-30 08:30,30,1412.75,1414,1403,1407,10615
20130701|2013-04-30 09:00,30,1407.25,1411.25,1406.5,1409.75,4284
20130701|2013-04-30 09:30,30,1410,1415.75,1408,1412,8159
20130701|2013-04-30 10:00,30,1412.25,1412.75,1405.5,1407,6466
20130701|2013-04-30 10:30,30,1406.75,1410,1405.75,1407,4768
20130701|2013-04-30 11:00,30,1407.25,1408.5,1405,1405.25,4714
20130701|2013-04-30 11:30,30,1405.5,1406,1401,1405,5067
20130701|2013-04-30 12:00,30,1405.25,1408,1404.75,1406.75,3802
20130701|2013-04-30 12:30,30,1406.75,1407,1397.5,1398.75,7972
20130701|2013-04-30 13:00,30,1398.75,1402,1395.75,1396.25,9219
20130701|2013-04-30 19:00,1,1396,1398,1393.75,1394.75,1686
20130701|2013-04-30 19:30,1,1395.25,1396.25,1394,1394.75,650
20130701|2013-04-30 20:00,1,1395,1395.5,1394.5,1395.25,317
20130701|2013-04-30 20:30,1,1395,1395.25,1394.5,1395,434
20130701|2013-04-30 21:00,1,1395,1395.75,1394.75,1395.75,68
20130701|2013-04-30 21:30,1,1395.5,1396.75,1395.5,1396.75,78
20130701|2013-04-30 22:00,1,1396.5,1396.75,1396,1396.25,40
20130701|2013-04-30 22:30,1,1396.25,1396.25,1395.75,1395.75,9
20130701|2013-04-30 23:00,1,1395.75,1395.75,1395.5,1395.5,9
20130701|2013-04-30 23:30,1,1395.5,1395.75,1395.25,1395.25,27
20130701|2013-05-01 00:00,1,1395,1395.75,1394.75,1395,92
20130701|2013-05-01 00:30,1,1395,1395.75,1394.75,1395.25,60
20130701|2013-05-01 01:00,1,1396,1396.25,1395.75,1396,30
20130701|2013-05-01 01:30,1,1396,1397,1396,1397,114
20130701|2013-05-01 02:00,1,1396.75,1397.5,1394.25,1395,232
20130701|2013-05-01 02:30,1,1395,1395.25,1394.75,1395,280
20130701|2013-05-01 03:00,1,1394.5,1395.25,1394.5,1395,69
20130701|2013-05-01 03:30,1,1395,1395.25,1394.75,1395.25,201
20130701|2013-05-01 04:00,1,1395.5,1395.5,1394.75,1395.5,165
20130701|2013-05-01 04:30,1,1395.25,1395.25,1392.25,1393,393
20130701|2013-05-01 05:00,1,1392.75,1392.75,1392,1392.75,199
20130701|2013-05-01 05:30,1,1392.5,1393.75,1387.75,1387.75,983
20130701|2013-05-01 06:00,1,1387.75,1389,1385.5,1386.5,1305
20130701|2013-05-01 06:30,1,1386.5,1387.25,1382.75,1383.25,2071
20130701|2013-05-01 07:00,1,1383.25,1383.5,1376,1376.75,3494
20130701|2013-05-01 07:30,1,1376.5,1379,1374,1379,1677
20130701|2013-05-01 08:30,1,1378.5,1382,1372,1380.25,9782
20130701|2013-05-01 09:00,1,1380.25,1380.25,1370.75,1373,7033
20130701|2013-05-01 09:30,1,1373,1373.25,1365.5,1366.5,13379
20130701|2013-05-01 10:00,1,1366.25,1371.75,1365.75,1371.75,6241
20130701|2013-05-01 10:30,1,1371.75,1376,1369.25,1375,4956
20130701|2013-05-01 11:00,1,1374.75,1378.5,1372.5,1375.75,4246
20130701|2013-05-01 11:30,1,1375.75,1378.5,1374.75,1375.75,2323
20130701|2013-05-01 12:00,1,1375.5,1376.75,1373.75,1375,1817
20130701|2013-05-01 12:30,1,1375,1378,1374,1377.75,2656
20130701|2013-05-01 13:00,1,1377.5,1379,1372,1372,5813
20130701|2013-05-01 19:00,2,1373,1375.75,1372,1375.25,516
20130701|2013-05-01 19:30,2,1375.25,1377.5,1373.5,1375.5,551
20130701|2013-05-01 20:00,2,1375.25,1378.75,1372.25,1372.5,1415
20130701|2013-05-01 20:30,2,1372.5,1375.75,1372.25,1374.5,549
20130701|2013-05-01 21:00,2,1374.25,1376.25,1374,1374,202
20130701|2013-05-01 21:30,2,1374,1374.75,1373,1374.75,131
20130701|2013-05-01 22:00,2,1374.75,1374.75,1372.5,1372.75,133
20130701|2013-05-01 22:30,2,1372.5,1373.5,1371.5,1373.5,175
20130701|2013-05-01 23:00,2,1373,1373.25,1372.25,1373.25,53
20130701|2013-05-01 23:30,2,1373.25,1374,1373.25,1374,20
20130701|2013-05-02 00:00,2,1374,1375.5,1373.75,1374.5,61
20130701|2013-05-02 00:30,2,1374.5,1376.25,1374.25,1376.25,235
20130701|2013-05-02 01:00,2,1376.5,1379,1376,1376.5,701
20130701|2013-05-02 01:30,2,1375.75,1377.5,1374.5,1377.5,265
20130701|2013-05-02 02:00,2,1377.75,1379,1377.5,1379,291
20130701|2013-05-02 02:30,2,1378.75,1380,1378.5,1378.75,237
20130701|2013-05-02 03:00,2,1379,1380,1379,1379.75,283
20130701|2013-05-02 03:30,2,1380,1380.75,1379.75,1380.75,381
20130701|2013-05-02 04:00,2,1380.5,1380.75,1378.5,1379.25,608
20130701|2013-05-02 04:30,2,1379.25,1380.25,1378.5,1379,521
20130701|2013-05-02 05:00,2,1378.5,1379.5,1375.75,1379,589
20130701|2013-05-02 05:30,2,1379.25,1380.5,1378.5,1380.5,229
20130701|2013-05-02 06:00,2,1380.5,1383.25,1380.25,1382.75,698
20130701|2013-05-02 06:30,2,1382.75,1383,1379,1379.75,464
20130701|2013-05-02 07:00,2,1379.75,1380.75,1376,1378.5,766
20130701|2013-05-02 07:30,2,1378.5,1380,1377.5,1379.25,457
20130701|2013-05-02 08:30,2,1379.75,1380,1372.5,1376.75,4872
20130701|2013-05-02 09:00,2,1376.75,1381,1374.25,1378,9421
20130701|2013-05-02 09:30,2,1378.25,1379.5,1375.25,1375.25,7245
20130701|2013-05-02 10:00,2,1375.5,1377.25,1368,1370,8037
20130701|2013-05-02 10:30,2,1370,1373.25,1368.5,1373,3685
20130701|2013-05-02 11:00,2,1372.75,1373.25,1370,1372.25,1945
20130701|2013-05-02 11:30,2,1372.25,1373.5,1371.5,1372.75,1644
20130701|2013-05-02 12:00,2,1372.75,1373.5,1371.5,1372.5,718
20130701|2013-05-02 12:30,2,1372.5,1377,1372.25,1374.75,3022
20130701|2013-05-02 13:00,2,1375,1375.5,1371,1374,4440
20130701|2013-05-02 19:00,3,1372,1374.5,1372,1374.5,289
20130701|2013-05-02 19:30,3,1374.25,1376,1374,1376,125
20130701|2013-05-02 20:00,3,1376,1377.5,1375.25,1376.75,329
20130701|2013-05-02 20:30,3,1377,1378.5,1376.5,1378,338
20130701|2013-05-02 21:00,3,1378.25,1378.5,1376.25,1377.5,176
20130701|2013-05-02 21:30,3,1377.5,1379.5,1377.5,1378.75,331
20130701|2013-05-02 22:00,3,1378.75,1379.25,1377.75,1378.25,218
20130701|2013-05-02 22:30,3,1378,1378.75,1377.75,1378,77
20130701|2013-05-02 23:00,3,1378.25,1378.5,1378,1378.5,12
20130701|2013-05-02 23:30,3,1378.75,1379,1378.75,1379,13
20130701|2013-05-03 00:00,3,1378.5,1378.75,1378,1378.75,44
20130701|2013-05-03 00:30,3,1378.75,1379,1377.75,1378.5,149
20130701|2013-05-03 01:00,3,1378,1378.75,1376.75,1377.25,319
20130701|2013-05-03 01:30,3,1377,1377.25,1375.75,1377.25,215
20130701|2013-05-03 02:00,3,1376.5,1376.75,1375,1375.25,107
20130701|2013-05-03 02:30,3,1375.25,1375.5,1375,1375.5,56
20130701|2013-05-03 03:00,3,1375.5,1376,1375,1375.25,73
20130701|2013-05-03 03:30,3,1375.5,1376.25,1375,1376.25,118
20130701|2013-05-03 04:00,3,1376.25,1376.75,1375.5,1375.5,67
20130701|2013-05-03 04:30,3,1375.75,1377,1375.75,1377,100
20130701|2013-05-03 05:00,3,1377.25,1379,1377,1378.75,213
20130701|2013-05-03 05:30,3,1379,1379,1378,1379,86
20130701|2013-05-03 06:00,3,1379,1379,1377.75,1378,92
20130701|2013-05-03 06:30,3,1378,1378.5,1374,1374,599
20130701|2013-05-03 07:00,3,1374.25,1374.75,1373,1374,590
20130701|2013-05-03 07:30,3,1374,1378,1373.5,1377.5,465
20130701|2013-05-03 08:30,3,1378,1385,1375.5,1379.25,7126
20130701|2013-05-03 09:00,3,1379.5,1384,1378.75,1382.75,3374
20130701|2013-05-03 09:30,3,1382.75,1395,1381.75,1392.75,14275
20130701|2013-05-03 10:00,3,1392.75,1394.25,1390.25,1391,6311
20130701|2013-05-03 10:30,3,1391,1394.75,1390.25,1392.75,3609
20130701|2013-05-03 11:00,3,1392.75,1393.5,1391.5,1393.25,2139
20130701|2013-05-03 11:30,3,1393.5,1399,1393.25,1398.75,7125
20130701|2013-05-03 12:00,3,1398.75,1399.75,1396,1397.5,5686
20130701|2013-05-03 12:30,3,1397.5,1398,1391.25,1392.25,5302
20130701|2013-05-03 13:00,3,1392.25,1392.25,1386,1387,7433
20130701|2013-05-05 19:00,6,1382.75,1385,1379,1382,2064
20130701|2013-05-05 19:30,6,1382.5,1384,1382,1384,334
20130701|2013-05-05 20:00,6,1384,1386,1381.75,1385,1214
20130701|2013-05-05 20:30,6,1385,1386.5,1385,1386,285
20130701|2013-05-05 21:00,6,1386,1386.75,1385.75,1386.5,302
20130701|2013-05-05 21:30,6,1386.5,1387,1385.25,1386.75,294
20130701|2013-05-05 22:00,6,1386.75,1388,1386.5,1387.75,152
20130701|2013-05-05 22:30,6,1387.5,1388,1387.25,1388,42
20130701|2013-05-05 23:00,6,1387.5,1388.25,1387.25,1388,31
20130701|2013-05-05 23:30,6,1387.75,1388,1387.5,1387.5,32
20130701|2013-05-06 00:00,6,1387.5,1388,1387,1387.5,47
20130701|2013-05-06 00:30,6,1387.75,1389,1387.75,1388.75,127
20130701|2013-05-06 01:00,6,1389,1392.5,1388.75,1391.5,407
20130701|2013-05-06 01:30,6,1391.5,1393.5,1391.5,1393.25,488
20130701|2013-05-06 02:00,6,1393.5,1393.5,1392.75,1392.75,140
20130701|2013-05-06 02:30,6,1392.75,1393,1392,1392.75,279
20130701|2013-05-06 03:00,6,1393,1395,1392.5,1393.25,217
20130701|2013-05-06 03:30,6,1393,1393,1392,1392.5,105
20130701|2013-05-06 04:00,6,1392,1393,1392,1392.5,34
20130701|2013-05-06 04:30,6,1392.25,1392.75,1387,1387.5,417
20130701|2013-05-06 05:00,6,1387,1388.75,1386.25,1388.5,332
20130701|2013-05-06 05:30,6,1388.5,1388.5,1385,1385,462
20130701|2013-05-06 06:00,6,1385,1386.5,1385,1386.25,290
20130701|2013-05-06 06:30,6,1386.25,1386.25,1384,1385,617
20130701|2013-05-06 07:00,6,1385,1385.5,1382,1382.75,1291
20130701|2013-05-06 07:30,6,1382.5,1385,1382.5,1384.25,246
20130701|2013-05-06 08:30,6,1384,1388.75,1381.25,1386.5,4658
20130701|2013-05-06 09:00,6,1386.5,1387,1376.25,1377,6107
20130701|2013-05-06 09:30,6,1376.75,1382.75,1375.5,1380.25,5150
20130701|2013-05-06 10:00,6,1380.25,1380.25,1373.75,1375,5662
20130701|2013-05-06 10:30,6,1375,1376,1371.25,1371.75,4528
20130701|2013-05-06 11:00,6,1371.75,1372.5,1370.5,1371.25,3128
20130701|2013-05-06 11:30,6,1371.5,1371.75,1369.25,1369.5,3583
20130701|2013-05-06 12:00,6,1369.5,1370.75,1366.25,1368.25,4763
20130701|2013-05-06 12:30,6,1368.25,1370.75,1367,1370,2526
20130701|2013-05-06 13:00,6,1370,1370.25,1368,1368.5,3785
20130701|2013-05-06 19:00,7,1369,1372,1368.25,1371.5,1042
20130701|2013-05-06 19:30,7,1371.5,1373,1370.25,1372.5,505
20130701|2013-05-06 20:00,7,1372.75,1376,1372.75,1375.75,1306
20130701|2013-05-06 20:30,7,1375.75,1376.5,1375,1376.5,1180
20130701|2013-05-06 21:00,7,1376.25,1377.5,1376,1376.75,989
20130701|2013-05-06 21:30,7,1376.75,1377.75,1376.75,1376.75,295
20130701|2013-05-06 22:00,7,1376.75,1376.75,1375,1375.25,260
20130701|2013-05-06 22:30,7,1375.25,1375.5,1374.25,1375.5,171
20130701|2013-05-06 23:00,7,1375.5,1375.5,1375,1375,42
20130701|2013-05-06 23:30,7,1374.75,1377,1374.75,1376,244
20130701|2013-05-07 00:00,7,1376.25,1376.25,1376,1376,97
20130701|2013-05-07 00:30,7,1376,1377,1375.5,1376,130
20130701|2013-05-07 01:00,7,1376,1376,1374.75,1375,278
20130701|2013-05-07 01:30,7,1375,1375.5,1374.5,1374.5,140
20130701|2013-05-07 02:00,7,1374.25,1375,1374,1374.25,122
20130701|2013-05-07 02:30,7,1374.5,1376.25,1374.25,1376,159
20130701|2013-05-07 03:00,7,1375.75,1377,1375.75,1377,217
20130701|2013-05-07 03:30,7,1377,1377.25,1376.5,1376.75,152
20130701|2013-05-07 04:00,7,1377,1377.5,1376.75,1377,46
20130701|2013-05-07 04:30,7,1376.75,1378,1376.75,1377.75,298
20130701|2013-05-07 05:00,7,1378,1378.5,1378,1378.25,280
20130701|2013-05-07 05:30,7,1378.25,1378.5,1377.75,1378.25,143
20130701|2013-05-07 06:00,7,1378.25,1379.5,1378.25,1378.75,450
20130701|2013-05-07 06:30,7,1378.75,1378.75,1375.5,1375.75,477
20130701|2013-05-07 07:00,7,1375.5,1376,1375,1375.75,604
20130701|2013-05-07 07:30,7,1375.75,1376,1375.5,1375.5,199
20130701|2013-05-07 08:30,7,1374.75,1379,1372.5,1378.25,4664
20130701|2013-05-07 09:00,7,1378.5,1380.5,1367.5,1370.5,8187
20130701|2013-05-07 09:30,7,1370.75,1372.25,1369.5,1371.75,3877
20130701|2013-05-07 10:00,7,1371.75,1377.25,1371.75,1375.75,4312
20130701|2013-05-07 10:30,7,1376,1378,1374.5,1377.75,2286
20130701|2013-05-07 11:00,7,1377.75,1379.5,1375.5,1377.25,2866
20130701|2013-05-07 11:30,7,1377.25,1384,1377.25,1383.5,5271
20130701|2013-05-07 12:00,7,1383.5,1383.75,1379.25,1380.5,2905
20130701|2013-05-07 12:30,7,1380.25,1381.5,1378,1380.5,2613
20130701|2013-05-07 13:00,7,1380.25,1383.25,1379,1382.5,4567
20130701|2013-05-07 19:00,8,1382.25,1385,1379,1380.25,876
20130701|2013-05-07 19:30,8,1380.5,1381.75,1380.5,1381.25,95
20130701|2013-05-07 20:00,8,1381.25,1388,1381,1387.75,1116
20130701|2013-05-07 20:30,8,1387.75,1389,1386.5,1388.75,983
20130701|2013-05-07 21:00,8,1389,1390,1388.75,1389,255
20130701|2013-05-07 21:30,8,1389,1389.75,1388.5,1389.25,175
20130701|2013-05-07 22:00,8,1389,1389.5,1388.75,1388.75,198
20130701|2013-05-07 22:30,8,1388.75,1389,1388.5,1388.5,18
20130701|2013-05-07 23:00,8,1388.5,1389,1388.5,1389,51
20130701|2013-05-07 23:30,8,1389,1389.5,1388.75,1389.5,27
20130701|2013-05-08 00:00,8,1389.5,1390,1389.5,1390,37
20130701|2013-05-08 00:30,8,1390,1390,1389.25,1390,142
20130701|2013-05-08 01:00,8,1389.5,1390.75,1389.5,1389.75,384
20130701|2013-05-08 01:30,8,1389.75,1391.75,1389.75,1391.5,447
20130701|2013-05-08 02:00,8,1391.5,1392,1391,1391,206
20130701|2013-05-08 02:30,8,1391,1391.5,1390.75,1390.75,176
20130701|2013-05-08 03:00,8,1390.75,1391.25,1390,1390.5,140
20130701|2013-05-08 03:30,8,1390.5,1391,1390.5,1391,72
20130701|2013-05-08 04:00,8,1390.75,1390.75,1389.25,1390.75,293
20130701|2013-05-08 04:30,8,1390.75,1391.25,1390.25,1391,175
20130701|2013-05-08 05:00,8,1391,1391.25,1388.5,1389,420
20130701|2013-05-08 05:30,8,1389,1390.25,1388.5,1388.75,150
20130701|2013-05-08 06:00,8,1388.5,1390.5,1388.5,1389.5,249
20130701|2013-05-08 06:30,8,1389,1389.5,1388.5,1388.75,83
20130701|2013-05-08 07:00,8,1388.75,1388.75,1387,1388,727
20130701|2013-05-08 07:30,8,1388,1388.5,1387,1387.25,206
20130701|2013-05-08 08:30,8,1387.75,1393.75,1386.75,1392.5,4999
20130701|2013-05-08 09:00,8,1392.75,1397.25,1392.5,1394,5864
20130701|2013-05-08 09:30,8,1394.25,1403,1394.25,1398.25,13758
20130701|2013-05-08 10:00,8,1398.25,1400.5,1389.75,1389.75,10211
20130701|2013-05-08 10:30,8,1389.75,1394,1388.25,1392,5247
20130701|2013-05-08 11:00,8,1392,1392,1381,1387,9013
20130701|2013-05-08 11:30,8,1386.75,1389,1386.25,1388,2645
20130701|2013-05-08 12:00,8,1387.75,1388.5,1386,1386.5,1627
20130701|2013-05-08 12:30,8,1386.5,1388.75,1385.25,1387.5,2675
20130701|2013-05-08 13:00,8,1387.5,1392,1387.25,1391.5,4614
20130701|2013-05-08 19:00,9,1390.25,1392.5,1389.25,1390.25,526
20130701|2013-05-08 19:30,9,1390,1390,1387,1389.5,281
20130701|2013-05-08 20:00,9,1389.5,1393,1388.5,1392,499
20130701|2013-05-08 20:30,9,1392.25,1392.25,1391,1391.5,148
20130701|2013-05-08 21:00,9,1391.75,1392,1390,1390.5,166
20130701|2013-05-08 21:30,9,1390.25,1393.5,1390,1392.75,160
20130701|2013-05-08 22:00,9,1392.25,1393.25,1391.25,1391.5,100
20130701|2013-05-08 22:30,9,1391.5,1392.5,1391.25,1391.75,59
20130701|2013-05-08 23:00,9,1392,1392,1391.5,1391.5,18
20130701|2013-05-08 23:30,9,1391.5,1391.75,1391,1391.5,30
20130701|2013-05-09 00:00,9,1391.25,1393,1391.25,1392,100
20130701|2013-05-09 00:30,9,1392,1392,1390.75,1391.25,86
20130701|2013-05-09 01:00,9,1391.5,1392.5,1391,1392.25,110
20130701|2013-05-09 01:30,9,1392.25,1392.5,1391.75,1392.25,146
20130701|2013-05-09 02:00,9,1391.75,1393,1391.75,1392.75,116
20130701|2013-05-09 02:30,9,1392.75,1392.75,1391.5,1391.5,82
20130701|2013-05-09 03:00,9,1391.5,1393.25,1391,1392.5,179
20130701|2013-05-09 03:30,9,1393.25,1393.5,1392.5,1392.75,80
20130701|2013-05-09 04:00,9,1392.5,1393.75,1392.5,1393.75,122
20130701|2013-05-09 04:30,9,1393.5,1395,1393,1395,415
20130701|2013-05-09 05:00,9,1395,1396,1394.5,1395.25,426
20130701|2013-05-09 05:30,9,1395.5,1396.25,1394.5,1395.75,236
20130701|2013-05-09 06:00,9,1395.75,1396.25,1394,1395,410
20130701|2013-05-09 06:30,9,1395,1395.25,1392,1392,452
20130701|2013-05-09 07:00,9,1392.25,1395.5,1392,1393.75,713
20130701|2013-05-09 07:30,9,1393.75,1398,1393.5,1396.75,1146
20130701|2013-05-09 08:30,9,1402.25,1408.75,1399,1404.5,13408
20130701|2013-05-09 09:00,9,1404.5,1405.75,1402.5,1404.5,3934
20130701|2013-05-09 09:30,9,1404.25,1408,1403.5,1406,5816
20130701|2013-05-09 10:00,9,1406.25,1409,1405,1405,4652
20130701|2013-05-09 10:30,9,1405,1406,1403.75,1404,2886
20130701|2013-05-09 11:00,9,1404,1409.25,1403.5,1407.75,4312
20130701|2013-05-09 11:30,9,1408,1408.5,1404,1404.75,4314
20130701|2013-05-09 12:00,9,1404.75,1408.25,1403.5,1408,3160
20130701|2013-05-09 12:30,9,1408,1408.75,1407,1407.25,3697
20130701|2013-05-09 13:00,9,1407.5,1410,1405.5,1410,5431
20130701|2013-05-09 19:00,10,1407,1410.75,1406.5,1410,1073
20130701|2013-05-09 19:30,10,1410,1413,1409.75,1411.75,678
20130701|2013-05-09 20:00,10,1411.75,1412,1407,1407.5,1404
20130701|2013-05-09 20:30,10,1407.5,1408,1405.25,1405.5,448
20130701|2013-05-09 21:00,10,1405.5,1406.25,1405,1405.75,125
20130701|2013-05-09 21:30,10,1405.5,1409.25,1405.25,1407.75,330
20130701|2013-05-09 22:00,10,1407.75,1409.5,1407.25,1408.75,119
20130701|2013-05-09 22:30,10,1409,1409.75,1408.75,1409,76
20130701|2013-05-09 23:00,10,1409.25,1410,1409.25,1409.75,72
20130701|2013-05-09 23:30,10,1409.75,1410,1409.25,1409.75,42
20130701|2013-05-10 00:00,10,1410,1410,1408.75,1409,63
20130701|2013-05-10 00:30,10,1409,1410.5,1408.5,1410.25,281
20130701|2013-05-10 01:00,10,1410.5,1411.75,1410.5,1411,343
20130701|2013-05-10 01:30,10,1411.5,1413,1411.25,1412.75,239
20130701|2013-05-10 02:00,10,1412.75,1413.25,1412,1412.25,204
20130701|2013-05-10 02:30,10,1412.25,1414,1412,1413.25,137
20130701|2013-05-10 03:00,10,1413.25,1414,1412.25,1412.5,295
20130701|2013-05-10 03:30,10,1413,1414.75,1412.5,1413.75,230
20130701|2013-05-10 04:00,10,1413.25,1413.75,1412,1413,307
20130701|2013-05-10 04:30,10,1413,1413.75,1412.25,1413.75,336
20130701|2013-05-10 05:00,10,1413.75,1418.25,1413.75,1418,1140
20130701|2013-05-10 05:30,10,1418,1418,1414.5,1416.25,987
20130701|2013-05-10 06:00,10,1416.25,1416.25,1412.75,1413.5,417
20130701|2013-05-10 06:30,10,1414,1414.75,1411,1411.25,535
20130701|2013-05-10 07:00,10,1411.25,1412,1408.25,1410,1142
20130701|2013-05-10 07:30,10,1409.75,1410.5,1409,1410.25,456
20130701|2013-05-10 08:30,10,1411,1413,1408,1410,3965
20130701|2013-05-10 09:00,10,1409.75,1411.5,1408.25,1410.25,2921
20130701|2013-05-10 09:30,10,1410.5,1419.5,1409.75,1414.25,9663
20130701|2013-05-10 10:00,10,1414.25,1417,1411.25,1411.25,3769
20130701|2013-05-10 10:30,10,1411.5,1412,1401.25,1404,7946
20130701|2013-05-10 11:00,10,1404.5,1411.75,1390,1403.75,19648
20130701|2013-05-10 11:30,10,1403.5,1407,1403.25,1405.75,4484
20130701|2013-05-10 12:00,10,1405.75,1409.5,1402.25,1403.5,4962
20130701|2013-05-10 12:30,10,1403.25,1405.25,1402,1402.75,4012
20130701|2013-05-10 13:00,10,1402.75,1403,1398.5,1398.5,5748
20130701|2013-05-12 19:00,13,1394,1399.25,1393.5,1399,972
20130701|2013-05-12 19:30,13,1399.25,1402,1399,1402,307
20130701|2013-05-12 20:00,13,1401.75,1404.5,1401.5,1403.75,1035
20130701|2013-05-12 20:30,13,1404,1405,1403.75,1404.25,479
20130701|2013-05-12 21:00,13,1404.75,1405.5,1404.25,1405,307
20130701|2013-05-12 21:30,13,1405,1405.25,1403.75,1403.75,323
20130701|2013-05-12 22:00,13,1403.75,1404,1401.25,1401.75,538
20130701|2013-05-12 22:30,13,1401.75,1402.25,1401.25,1401.5,116
20130701|2013-05-12 23:00,13,1401.5,1402.25,1401.5,1401.75,161
20130701|2013-05-12 23:30,13,1402.25,1403,1401.75,1403,44
20130701|2013-05-13 00:00,13,1402.75,1403,1402.25,1403,28
20130701|2013-05-13 00:30,13,1403,1403,1399.25,1399.75,505
20130701|2013-05-13 01:00,13,1400,1401.75,1398.5,1399.5,282
20130701|2013-05-13 01:30,13,1399.5,1400.25,1397.25,1397.5,707
20130701|2013-05-13 02:00,13,1397.25,1398.5,1397.25,1398,224
20130701|2013-05-13 02:30,13,1398,1400,1398,1398.75,170
20130701|2013-05-13 03:00,13,1398.5,1399,1398,1398,125
20130701|2013-05-13 03:30,13,1398,1398.5,1398,1398.5,141
20130701|2013-05-13 04:00,13,1398.25,1399,1398,1399,102
20130701|2013-05-13 04:30,13,1398.5,1399.75,1398.25,1399.5,143
20130701|2013-05-13 05:00,13,1399.5,1400.75,1399.5,1400.25,123
20130701|2013-05-13 05:30,13,1400.25,1403,1399.75,1402.25,331
20130701|2013-05-13 06:00,13,1401.75,1402.25,1401,1401.75,237
20130701|2013-05-13 06:30,13,1402,1402.25,1399.75,1399.75,149
20130701|2013-05-13 07:00,13,1400,1400.75,1398,1400,854
20130701|2013-05-13 07:30,13,1400,1400.5,1399.25,1399.75,133
20130701|2013-05-13 08:30,13,1402,1408.25,1399,1406.5,6284
20130701|2013-05-13 09:00,13,1406.5,1408.5,1403,1404.75,3823
20130701|2013-05-13 09:30,13,1404.75,1410,1404.75,1409,5742
20130701|2013-05-13 10:00,13,1408.75,1412,1408.25,1409.25,4391
20130701|2013-05-13 10:30,13,1409.5,1413.75,1409.5,1410.75,4529
20130701|2013-05-13 11:00,13,1410.75,1419,1410.5,1414.75,7123
20130701|2013-05-13 11:30,13,1414.5,1416,1413,1415.75,2431
20130701|2013-05-13 12:00,13,1415.75,1422,1415.5,1420.75,5362
20130701|2013-05-13 12:30,13,1420.75,1423,1418.5,1418.5,5719
20130701|2013-05-13 13:00,13,1418.5,1420.25,1415,1419,5788
20130701|2013-05-13 19:00,14,1418.75,1422.25,1417.5,1421,1169
20130701|2013-05-13 19:30,14,1421,1422,1420.75,1421.25,224
20130701|2013-05-13 20:00,14,1421.25,1426,1420.5,1425,2160
20130701|2013-05-13 20:30,14,1424.5,1425.5,1423.75,1424.75,699
20130701|2013-05-13 21:00,14,1424.5,1424.75,1423,1423.75,228
20130701|2013-05-13 21:30,14,1424.25,1424.75,1423.75,1424.5,126
20130701|2013-05-13 22:00,14,1424.5,1424.5,1420,1420.25,548
20130701|2013-05-13 22:30,14,1420,1420,1418.25,1419,201
20130701|2013-05-13 23:00,14,1419.25,1419.75,1418.75,1419.25,25
20130701|2013-05-13 23:30,14,1419.25,1422.75,1419.25,1422,121
20130701|2013-05-14 00:00,14,1421.75,1422.5,1421.5,1422.25,72
20130701|2013-05-14 00:30,14,1422,1425.5,1421.5,1424.5,533
20130701|2013-05-14 01:00,14,1424.75,1425.5,1424,1424,190
20130701|2013-05-14 01:30,14,1424.5,1425.5,1421.5,1425.5,433
20130701|2013-05-14 02:00,14,1425.25,1425.75,1422.75,1423.5,460
20130701|2013-05-14 02:30,14,1423.5,1425,1423.5,1424.75,138
20130701|2013-05-14 03:00,14,1424.75,1424.75,1421.5,1422,342
20130701|2013-05-14 03:30,14,1422,1423.75,1422,1423.5,119
20130701|2013-05-14 04:00,14,1423,1423.75,1422.75,1423.25,224
20130701|2013-05-14 04:30,14,1423.5,1424.5,1423.25,1423.75,192
20130701|2013-05-14 05:00,14,1424,1424.75,1423.5,1424.75,149
20130701|2013-05-14 05:30,14,1424.75,1425,1424.25,1424.5,269
20130701|2013-05-14 06:00,14,1424.75,1425,1424,1424,127
20130701|2013-05-14 06:30,14,1424.5,1425.75,1424,1425.25,251
20130701|2013-05-14 07:00,14,1425,1425.5,1423,1423.75,688
20130701|2013-05-14 07:30,14,1423.75,1424,1418,1418.5,1219
20130701|2013-05-14 08:30,14,1420.5,1423,1405,1408.5,10677
20130701|2013-05-14 09:00,14,1408.5,1412,1408.25,1411.25,3778
20130701|2013-05-14 09:30,14,1411.25,1414,1409.5,1412.5,4083
20130701|2013-05-14 10:00,14,1412.5,1416,1411.75,1415.75,3511
20130701|2013-05-14 10:30,14,1415.5,1415.5,1410.5,1411.5,2487
20130701|2013-05-14 11:00,14,1411.25,1415.75,1410.25,1414.5,2319
20130701|2013-05-14 11:30,14,1414.5,1415.5,1411,1414,3484
20130701|2013-05-14 12:00,14,1413.75,1419,1413.75,1417.75,3160
20130701|2013-05-14 12:30,14,1417.75,1418.25,1414,1415.25,3226
20130701|2013-05-14 13:00,14,1415.25,1416.75,1412.75,1416.25,4307
20130701|2013-05-14 19:00,15,1414.75,1420,1414.75,1419.75,740
20130701|2013-05-14 19:30,15,1419.5,1419.5,1416.75,1419.25,548
20130701|2013-05-14 20:00,15,1419.5,1422.75,1419.5,1420.75,1007
20130701|2013-05-14 20:30,15,1420.75,1421.5,1416.75,1417.25,393
20130701|2013-05-14 21:00,15,1417,1418,1416.75,1417.25,90
20130701|2013-05-14 21:30,15,1417.25,1417.75,1413.5,1413.5,497
20130701|2013-05-14 22:00,15,1413.5,1415,1412,1414.25,440
20130701|2013-05-14 22:30,15,1414.5,1414.5,1413.5,1413.75,46
20130701|2013-05-14 23:00,15,1413.75,1414,1413,1413.75,64
20130701|2013-05-14 23:30,15,1414.25,1414.5,1413.75,1414.5,28
20130701|2013-05-15 00:00,15,1414.5,1416.25,1414,1416.25,84
20130701|2013-05-15 00:30,15,1415.5,1416.25,1414,1414.75,115
20130701|2013-05-15 01:00,15,1414.25,1416,1413.75,1414,257
20130701|2013-05-15 01:30,15,1414,1414,1408.5,1410.5,772
20130701|2013-05-15 02:00,15,1410.5,1411,1408,1408.5,1094
20130701|2013-05-15 02:30,15,1408.5,1409.25,1407,1408.5,417
20130701|2013-05-15 03:00,15,1408.75,1409,1407.25,1409,201
20130701|2013-05-15 03:30,15,1409,1410,1408.5,1409,155
20130701|2013-05-15 04:00,15,1409,1410.5,1409,1409.25,206
20130701|2013-05-15 04:30,15,1409.5,1409.75,1408.5,1409.75,71
20130701|2013-05-15 05:00,15,1409.75,1410.75,1409.25,1409.25,243
20130701|2013-05-15 05:30,15,1409.5,1410,1409.25,1410,68
20130701|2013-05-15 06:00,15,1410.25,1410.75,1409.5,1410.25,133
20130701|2013-05-15 06:30,15,1410.25,1410.5,1409.25,1409.5,165
20130701|2013-05-15 07:00,15,1409.75,1409.75,1407.5,1408.25,836
20130701|2013-05-15 07:30,15,1408,1408.25,1407,1407.5,266
20130701|2013-05-15 08:30,15,1408,1413.75,1405.75,1412.5,8271
20130701|2013-05-15 09:00,15,1412.75,1413.75,1410,1412.75,2618
20130701|2013-05-15 09:30,15,1413,1421.25,1412.5,1415.75,8764
20130701|2013-05-15 10:00,15,1415.75,1416.5,1411.5,1412.25,3807
20130701|2013-05-15 10:30,15,1412.25,1414.5,1410.5,1414,1846
20130701|2013-05-15 11:00,15,1414.25,1414.75,1407.25,1413.5,8068
20130701|2013-05-15 11:30,15,1413.5,1413.5,1402.25,1405.25,6787
20130701|2013-05-15 12:00,15,1405.5,1411.25,1405,1410,4495
20130701|2013-05-15 12:30,15,1410,1411.75,1407.5,1409.75,2006
20130701|2013-05-15 13:00,15,1409.5,1414,1406.75,1414,4298
20130701|2013-05-15 19:00,16,1412.75,1414,1411,1411,402
20130701|2013-05-15 19:30,16,1411,1413.25,1410,1413,169
20130701|2013-05-15 20:00,16,1412.5,1413.25,1408.25,1409,670
20130701|2013-05-15 20:30,16,1409,1410,1408.5,1410,143
20130701|2013-05-15 21:00,16,1410,1411,1409.75,1410.5,125
20130701|2013-05-15 21:30,16,1410.25,1415,1410.25,1414.75,412
20130701|2013-05-15 22:00,16,1414.75,1416.25,1413.5,1415.75,455
20130701|2013-05-15 22:30,16,1415.75,1416,1414.75,1415.75,90
20130701|2013-05-15 23:00,16,1415.75,1416.25,1415.5,1416,69
20130701|2013-05-15 23:30,16,1415.75,1415.75,1415.5,1415.75,41
20130701|2013-05-16 00:00,16,1416,1416,1415.75,1416,15
20130701|2013-05-16 00:30,16,1415.75,1419,1415.75,1419,533
20130701|2013-05-16 01:00,16,1419,1419.25,1417.25,1417.5,255
20130701|2013-05-16 01:30,16,1417.25,1417.75,1415.5,1415.5,457
20130701|2013-05-16 02:00,16,1416,1417.5,1415.5,1417.5,204
20130701|2013-05-16 02:30,16,1417.25,1417.25,1415.25,1416.5,165
20130701|2013-05-16 03:00,16,1416.25,1416.5,1415.25,1415.5,146
20130701|2013-05-16 03:30,16,1416.25,1416.25,1415,1415.5,147
20130701|2013-05-16 04:00,16,1415.25,1416.5,1415,1415.75,177
20130701|2013-05-16 04:30,16,1416.25,1417.5,1414.5,1417.5,210
20130701|2013-05-16 05:00,16,1417.5,1418.5,1417.25,1418.25,297
20130701|2013-05-16 05:30,16,1418.25,1419,1418,1418.5,290
20130701|2013-05-16 06:00,16,1418.5,1418.5,1416,1416.5,271
20130701|2013-05-16 06:30,16,1416.75,1418.25,1416.25,1417.5,194
20130701|2013-05-16 07:00,16,1417.25,1418,1415.75,1416,476
20130701|2013-05-16 07:30,16,1416.25,1416.75,1414,1416.5,669
20130701|2013-05-16 08:30,16,1416.5,1419.75,1411.25,1412,5494
20130701|2013-05-16 09:00,16,1412,1415.5,1410.75,1412.25,3479
20130701|2013-05-16 09:30,16,1412.25,1427.75,1412,1423,13798
20130701|2013-05-16 10:00,16,1423,1426.75,1422.25,1424.25,6015
20130701|2013-05-16 10:30,16,1424.25,1427.5,1423.5,1427,3859
20130701|2013-05-16 11:00,16,1427.25,1429,1425.25,1427.5,6103
20130701|2013-05-16 11:30,16,1427.75,1429.5,1427,1429,3428
20130701|2013-05-16 12:00,16,1429,1431,1427,1428.75,6740
20130701|2013-05-16 12:30,16,1428.75,1429.75,1426.25,1426.25,3498
20130701|2013-05-16 13:00,16,1426.5,1429.75,1422.5,1429.25,7822
20130701|2013-05-16 19:00,17,1427.5,1430,1426.5,1429.5,1084
20130701|2013-05-16 19:30,17,1429.75,1434.5,1429.5,1433,1066
20130701|2013-05-16 20:00,17,1433,1434.25,1432.5,1434.25,760
20130701|2013-05-16 20:30,17,1434.5,1434.5,1433.75,1433.75,391
20130701|2013-05-16 21:00,17,1433.75,1434.25,1433.25,1434,163
20130701|2013-05-16 21:30,17,1434,1436,1434,1436,582
20130701|2013-05-16 22:00,17,1436,1436,1434.5,1435,849
20130701|2013-05-16 22:30,17,1434.75,1435,1434.25,1434.5,62
20130701|2013-05-16 23:00,17,1434.5,1434.5,1432.5,1432.5,285
20130701|2013-05-16 23:30,17,1432.25,1433.75,1432,1432,268
20130701|2013-05-17 00:00,17,1432,1434.75,1431.25,1434.75,247
20130701|2013-05-17 00:30,17,1434.25,1438.5,1434,1435,1116
20130701|2013-05-17 01:00,17,1435.25,1436,1433.5,1434.5,244
20130701|2013-05-17 01:30,17,1434.5,1436,1434,1434,217
20130701|2013-05-17 02:00,17,1434.5,1434.75,1433,1433.75,252
20130701|2013-05-17 02:30,17,1434.25,1435.25,1434,1435,69
20130701|2013-05-17 03:00,17,1435.25,1435.5,1434,1435.25,178
20130701|2013-05-17 03:30,17,1435.25,1436.5,1435,1435.5,165
20130701|2013-05-17 04:00,17,1435.75,1436,1435.25,1436,151
20130701|2013-05-17 04:30,17,1436,1438,1436,1437.75,366
20130701|2013-05-17 05:00,17,1437.5,1437.5,1436.5,1437,86
20130701|2013-05-17 05:30,17,1436.75,1438,1436.5,1437,381
20130701|2013-05-17 06:00,17,1437.25,1437.5,1436,1436.75,159
20130701|2013-05-17 06:30,17,1436.5,1437.25,1436,1436.75,370
20130701|2013-05-17 07:00,17,1436.25,1436.5,1433.25,1433.25,974
20130701|2013-05-17 07:30,17,1433.25,1433.5,1429.25,1433,965
20130701|2013-05-17 08:30,17,1433.5,1437.5,1428.25,1429.25,6891
20130701|2013-05-17 09:00,17,1429,1429.5,1424.25,1425,6158
20130701|2013-05-17 09:30,17,1425,1429.75,1424,1429,7047
20130701|2013-05-17 10:00,17,1428.75,1434.5,1428.5,1431.75,6240
20130701|2013-05-17 10:30,17,1431.75,1437.5,1431.25,1437.5,5263
20130701|2013-05-17 11:00,17,1437.25,1443.5,1437,1439.75,8984
20130701|2013-05-17 11:30,17,1439.75,1447,1439.25,1443.25,8029
20130701|2013-05-17 12:00,17,1443.25,1445,1442,1444.75,4804
20130701|2013-05-17 12:30,17,1445,1448,1443,1444,7289
20130701|2013-05-17 13:00,17,1444,1449.25,1442.75,1448.75,8193
20130701|2013-05-19 19:00,20,1446.25,1449,1445,1448.25,3833
20130701|2013-05-19 19:30,20,1448,1454,1447.75,1453.5,1863
20130701|2013-05-19 20:00,20,1453.5,1454,1448,1449,1380
20130701|2013-05-19 20:30,20,1448.5,1452.25,1448,1451.75,1074
20130701|2013-05-19 21:00,20,1451.75,1452.25,1450.75,1452,163
20130701|2013-05-19 21:30,20,1451.5,1454.75,1451.25,1454.75,401
20130701|2013-05-19 22:00,20,1454.75,1454.75,1451,1452.5,325
20130701|2013-05-19 22:30,20,1452.25,1452.75,1450,1452.25,150
20130701|2013-05-19 23:00,20,1452.25,1453,1451,1451.5,54
20130701|2013-05-19 23:30,20,1451.5,1451.5,1450.75,1451.5,73
20130701|2013-05-20 00:00,20,1451.5,1452,1451.25,1452,59
20130701|2013-05-20 00:30,20,1452.5,1454,1451.75,1453.5,195
20130701|2013-05-20 01:00,20,1453.5,1454,1452,1454,256
20130701|2013-05-20 01:30,20,1454,1454.25,1452.5,1452.75,199
20130701|2013-05-20 02:00,20,1452.75,1453,1450.75,1451.75,392
20130701|2013-05-20 02:30,20,1451.5,1452.5,1451.5,1452,121
20130701|2013-05-20 03:00,20,1451.75,1452.5,1451.5,1452,105
20130701|2013-05-20 03:30,20,1452,1452.5,1451.5,1452,66
20130701|2013-05-20 04:00,20,1451.5,1451.75,1450.75,1451,284
20130701|2013-05-20 04:30,20,1450.75,1452.5,1450.25,1452.25,154
20130701|2013-05-20 05:00,20,1452.75,1452.75,1451,1452,163
20130701|2013-05-20 05:30,20,1452,1453.5,1451.75,1451.75,328
20130701|2013-05-20 06:00,20,1451.75,1452.25,1450.25,1451,398
20130701|2013-05-20 06:30,20,1450.75,1450.75,1449,1450.25,1043
20130701|2013-05-20 07:00,20,1450.5,1451.75,1449.25,1449.75,847
20130701|2013-05-20 07:30,20,1449.5,1450.25,1448.25,1449.25,526
20130701|2013-05-20 08:30,20,1450,1453.5,1445.5,1453,8330
20130701|2013-05-20 09:00,20,1453.25,1456.5,1451,1454.5,6703
20130701|2013-05-20 09:30,20,1454.5,1460,1452.5,1453.75,12658
20130701|2013-05-20 10:00,20,1453.75,1454.75,1452.25,1453.25,3666
20130701|2013-05-20 10:30,20,1453,1453.25,1450.5,1450.5,3882
20130701|2013-05-20 11:00,20,1450.25,1450.5,1443.25,1446.25,9282
20130701|2013-05-20 11:30,20,1446.25,1450,1444.25,1448.75,4172
20130701|2013-05-20 12:00,20,1448.75,1452.25,1448,1451.25,2888
20130701|2013-05-20 12:30,20,1451.25,1455.75,1450.75,1455.5,5884
20130701|2013-05-20 13:00,20,1455.75,1466,1455.5,1465,10387
20130701|2013-05-20 19:00,21,1460.5,1464.5,1458,1463.75,1743
20130701|2013-05-20 19:30,21,1464,1466.75,1464,1466.25,855
20130701|2013-05-20 20:00,21,1466.25,1467.75,1465.5,1467.5,663
20130701|2013-05-20 20:30,21,1467.25,1469.75,1467,1469.5,583
20130701|2013-05-20 21:00,21,1469.25,1471,1469,1470,818
20130701|2013-05-20 21:30,21,1470,1470.5,1468.75,1469.75,319
20130701|2013-05-20 22:00,21,1469.5,1470,1466,1467,635
20130701|2013-05-20 22:30,21,1467,1467.5,1466,1466.5,70
20130701|2013-05-20 23:00,21,1466.5,1467.5,1466,1467.5,124
20130701|2013-05-20 23:30,21,1467.5,1467.75,1467,1467.5,35
20130701|2013-05-21 00:00,21,1467.75,1468.5,1467,1468.25,88
20130701|2013-05-21 00:30,21,1468.25,1469,1467,1467.25,404
20130701|2013-05-21 01:00,21,1467,1467.75,1464.75,1467.25,596
20130701|2013-05-21 01:30,21,1467,1468,1465.75,1467.75,288
20130701|2013-05-21 02:00,21,1467.75,1467.75,1466,1466.25,108
20130701|2013-05-21 02:30,21,1466,1466.25,1464.5,1465,668
20130701|2013-05-21 03:00,21,1465.5,1467,1464.25,1465.25,567
20130701|2013-05-21 03:30,21,1465,1465.5,1463.25,1464.75,323
20130701|2013-05-21 04:00,21,1464.75,1465.5,1464.5,1465,182
20130701|2013-05-21 04:30,21,1464.75,1465.5,1463.5,1463.5,529
20130701|2013-05-21 05:00,21,1463.5,1465.25,1463,1465.25,497
20130701|2013-05-21 05:30,21,1465,1466.25,1464.5,1464.5,334
20130701|2013-05-21 06:00,21,1465,1466.25,1464.5,1465.25,483
20130701|2013-05-21 06:30,21,1465.5,1465.5,1464.25,1464.5,295
20130701|2013-05-21 07:00,21,1464.5,1465.75,1462.25,1462.25,882
20130701|2013-05-21 07:30,21,1462.25,1463,1461.25,1462.5,803
20130701|2013-05-21 08:30,21,1460.75,1467.75,1457.5,1464.25,12317
20130701|2013-05-21 09:00,21,1464.25,1464.25,1456,1460.25,10851
20130701|2013-05-21 09:30,21,1460.5,1474,1460.25,1467.5,17694
20130701|2013-05-21 10:00,21,1467.25,1470.5,1465.75,1468.5,5393
20130701|2013-05-21 10:30,21,1468.5,1474,1468.25,1473,5229
20130701|2013-05-21 11:00,21,1473.25,1476,1468,1472.75,7955
20130701|2013-05-21 11:30,21,1473,1474.25,1470,1471.25,4330
20130701|2013-05-21 12:00,21,1471.5,1474,1470,1472.25,3747
20130701|2013-05-21 12:30,21,1472.5,1477,1472.25,1475.5,5083
20130701|2013-05-21 13:00,21,1475.5,1479.25,1474.25,1478.75,8144
20130701|2013-05-21 19:00,22,1477,1477.5,1470.75,1473.25,1895
20130701|2013-05-21 19:30,22,1473.5,1477.5,1473.25,1476,610
20130701|2013-05-21 20:00,22,1476.25,1476.5,1473.75,1474.75,552
20130701|2013-05-21 20:30,22,1474.75,1478,1474.5,1477,708
20130701|2013-05-21 21:00,22,1477.25,1477.25,1475.25,1475.5,75
20130701|2013-05-21 21:30,22,1476,1478.25,1476,1477.25,310
20130701|2013-05-21 22:00,22,1477.25,1477.75,1475.25,1477.25,428
20130701|2013-05-21 22:30,22,1477.5,1477.75,1476,1476,46
20130701|2013-05-21 23:00,22,1476,1477.25,1476,1477.25,40
20130701|2013-05-21 23:30,22,1477.5,1477.5,1476.25,1477,57
20130701|2013-05-22 00:00,22,1477,1478.75,1476.5,1478.5,253
20130701|2013-05-22 00:30,22,1478.5,1481.75,1478,1480.75,633
20130701|2013-05-22 01:00,22,1481,1481,1479,1479.75,323
20130701|2013-05-22 01:30,22,1479.75,1480,1479.25,1479.5,122
20130701|2013-05-22 02:00,22,1479.75,1481.5,1479.75,1480.75,129
20130701|2013-05-22 02:30,22,1480.75,1481,1478.75,1479.5,125
20130701|2013-05-22 03:00,22,1479.5,1479.75,1478.25,1479,130
20130701|2013-05-22 03:30,22,1479,1479.5,1478.5,1478.5,66
20130701|2013-05-22 04:00,22,1478.5,1478.75,1476.5,1476.5,279
20130701|2013-05-22 04:30,22,1476.5,1476.75,1473,1474,1016
20130701|2013-05-22 05:00,22,1473.75,1475.5,1473.5,1474.75,227
20130701|2013-05-22 05:30,22,1474.5,1475.5,1474.25,1475.25,169
20130701|2013-05-22 06:00,22,1475.5,1476.25,1474.75,1476.25,253
20130701|2013-05-22 06:30,22,1476.5,1477,1475.75,1476.75,446
20130701|2013-05-22 07:00,22,1476.5,1476.75,1473.75,1474.5,727
20130701|2013-05-22 07:30,22,1474.75,1475.5,1474,1475,477
20130701|2013-05-22 08:30,22,1475,1478.75,1470.5,1476.25,8774
20130701|2013-05-22 09:00,22,1476.25,1479.25,1476,1478.25,4562
20130701|2013-05-22 09:30,22,1478.25,1486,1478.25,1483.5,12464
20130701|2013-05-22 10:00,22,1483.5,1484,1480,1480.25,4650
20130701|2013-05-22 10:30,22,1480.25,1481.25,1474,1477.75,7080
20130701|2013-05-22 11:00,22,1478,1484,1476.5,1481.25,4697
20130701|2013-05-22 11:30,22,1481.25,1481.5,1476,1480.75,4728
20130701|2013-05-22 12:00,22,1480.75,1481.5,1479.25,1481,2772
20130701|2013-05-22 12:30,22,1481,1488.75,1480.75,1486.75,7549
20130701|2013-05-22 13:00,22,1486.75,1494.75,1486.75,1494.5,9847
20130701|2013-05-22 19:00,23,1492.5,1498,1491,1497.5,1546
20130701|2013-05-22 19:30,23,1497.25,1500,1497.25,1500,1403
20130701|2013-05-22 20:00,23,1500,1502.5,1499.25,1500.25,1557
20130701|2013-05-22 20:30,23,1500.25,1500.75,1493.75,1495.75,984
20130701|2013-05-22 21:00,23,1495.25,1495.75,1493.5,1495,591
20130701|2013-05-22 21:30,23,1495,1496.25,1494,1496.25,273
20130701|2013-05-22 22:00,23,1496,1498,1495.75,1497.5,204
20130701|2013-05-22 22:30,23,1497.5,1497.5,1495.5,1495.5,204
20130701|2013-05-22 23:00,23,1495.5,1498.5,1495.5,1498,201
20130701|2013-05-22 23:30,23,1498,1498,1497.25,1497.75,123
20130701|2013-05-23 00:00,23,1498,1498,1497,1497.5,79
20130701|2013-05-23 00:30,23,1497.25,1497.25,1496,1496,291
20130701|2013-05-23 01:00,23,1496,1496.25,1495.25,1496,507
20130701|2013-05-23 01:30,23,1495.75,1497,1495.25,1495.5,865
20130701|2013-05-23 02:00,23,1495.5,1496.5,1495.25,1496,285
20130701|2013-05-23 02:30,23,1496,1497.75,1495.5,1497.25,304
20130701|2013-05-23 03:00,23,1497.5,1497.5,1495,1495.75,461
20130701|2013-05-23 03:30,23,1495.75,1496.5,1495,1496.25,458
20130701|2013-05-23 04:00,23,1496,1496.25,1495.75,1496,60
20130701|2013-05-23 04:30,23,1496.25,1496.25,1495,1495,226
20130701|2013-05-23 05:00,23,1495,1495.5,1495,1495.5,285
20130701|2013-05-23 05:30,23,1495.75,1497.25,1495,1496.5,153
20130701|2013-05-23 06:00,23,1496.5,1497.25,1496.25,1496.25,378
20130701|2013-05-23 06:30,23,1496.25,1496.5,1495.5,1495.5,527
20130701|2013-05-23 07:00,23,1495.75,1495.75,1492.5,1493.25,1589
20130701|2013-05-23 07:30,23,1493.25,1495,1492,1492.25,924
20130701|2013-05-23 08:30,23,1492.75,1498.75,1487.5,1498.25,10529
20130701|2013-05-23 09:00,23,1498.25,1508,1498.25,1501,12098
20130701|2013-05-23 09:30,23,1501.25,1509.75,1500.75,1506.75,10780
20130701|2013-05-23 10:00,23,1507,1512.25,1504.25,1509.75,7213
20130701|2013-05-23 10:30,23,1509.5,1517,1509,1515.25,7709
20130701|2013-05-23 11:00,23,1515.25,1516,1511.75,1514.5,4342
20130701|2013-05-23 11:30,23,1514.25,1528.75,1514.25,1526.25,10364
20130701|2013-05-23 12:00,23,1526,1546.75,1524.5,1526.75,28050
20130701|2013-05-23 12:30,23,1527,1528.5,1500.5,1502.25,22046
20130701|2013-05-23 13:00,23,1502.25,1509,1493,1494.75,15151
20130701|2013-05-23 19:00,24,1493,1493,1488.25,1492.75,2061
20130701|2013-05-23 19:30,24,1492.75,1495.25,1491.25,1491.25,951
20130701|2013-05-23 20:00,24,1491.25,1497,1491,1496.75,838
20130701|2013-05-23 20:30,24,1496.75,1500.75,1496.25,1500,964
20130701|2013-05-23 21:00,24,1500,1502.5,1499,1501.75,755
20130701|2013-05-23 21:30,24,1501.5,1505,1501.25,1503.75,753
20130701|2013-05-23 22:00,24,1503.5,1505.75,1503.5,1504.25,456
20130701|2013-05-23 22:30,24,1504.25,1504.5,1503.25,1503.5,247
20130701|2013-05-23 23:00,24,1503.75,1504,1503,1503,108
20130701|2013-05-23 23:30,24,1503.25,1504,1503,1503.5,106
20130701|2013-05-24 00:00,24,1503.5,1504.25,1502.75,1504,463
20130701|2013-05-24 00:30,24,1503.75,1504,1503,1503.5,184
20130701|2013-05-24 01:00,24,1503.75,1504.25,1502.75,1503.25,343
20130701|2013-05-24 01:30,24,1503,1504,1502.25,1502.75,492
20130701|2013-05-24 02:00,24,1502.75,1503.25,1502,1502.25,267
20130701|2013-05-24 02:30,24,1502.75,1502.75,1498.75,1498.75,280
20130701|2013-05-24 03:00,24,1499,1499,1497.5,1498.75,250
20130701|2013-05-24 03:30,24,1498.5,1501,1498,1500,359
20130701|2013-05-24 04:00,24,1499.75,1500.5,1498,1498.75,215
20130701|2013-05-24 04:30,24,1498.75,1499,1497.5,1498.5,113
20130701|2013-05-24 05:00,24,1498.5,1498.75,1497.75,1498,139
20130701|2013-05-24 05:30,24,1498.5,1498.5,1493,1496.75,497
20130701|2013-05-24 06:00,24,1496.25,1496.25,1493,1493.25,197
20130701|2013-05-24 06:30,24,1493.75,1497.5,1493.25,1495,357
20130701|2013-05-24 07:00,24,1494.75,1495.75,1491,1492.5,1146
20130701|2013-05-24 07:30,24,1492.25,1493.5,1490.5,1491.5,611
20130701|2013-05-24 08:30,24,1489.75,1495.5,1483.25,1492.75,11809
20130701|2013-05-24 09:00,24,1492.75,1498,1489,1495.25,5385
20130701|2013-05-24 09:30,24,1495.5,1501.75,1492.25,1494.5,8501
20130701|2013-05-24 10:00,24,1494.25,1497.5,1492,1494.5,4303
20130701|2013-05-24 10:30,24,1494.5,1496.5,1477.5,1479,10328
20130701|2013-05-24 11:00,24,1479,1482.75,1471.25,1478,13267
20130701|2013-05-24 11:30,24,1477.75,1479.75,1475.25,1476.75,3805
20130701|2013-05-24 12:00,24,1476.5,1482,1476.25,1477.75,4564
20130701|2013-05-24 12:30,24,1477.75,1482,1477.75,1481,3690
20130701|2013-05-24 13:00,24,1480.75,1481.5,1474,1476,8673
20130701|2013-05-27 19:00,28,1475,1480.5,1472.5,1480,2893
20130701|2013-05-27 19:30,28,1480,1481.5,1478.5,1481.25,701
20130701|2013-05-27 20:00,28,1481.25,1485.75,1480.75,1483.5,2195
20130701|2013-05-27 20:30,28,1483.5,1484,1481.75,1483,592
20130701|2013-05-27 21:00,28,1483,1483.25,1481.5,1483,193
20130701|2013-05-27 21:30,28,1483,1484.75,1482.75,1484,231
20130701|2013-05-27 22:00,28,1484,1484.25,1482.5,1482.75,234
20130701|2013-05-27 22:30,28,1482.25,1484,1481.5,1484,158
20130701|2013-05-27 23:00,28,1484,1484.5,1484,1484.5,28
20130701|2013-05-27 23:30,28,1484,1484.75,1484,1484.25,33
20130701|2013-05-28 00:00,28,1484.5,1484.75,1483.75,1484,28
20130701|2013-05-28 00:30,28,1484.25,1486.25,1484.25,1486.25,340
20130701|2013-05-28 01:00,28,1485.5,1486.75,1485.25,1486.5,181
20130701|2013-05-28 01:30,28,1486.25,1486.75,1485.75,1486,260
20130701|2013-05-28 02:00,28,1485.75,1486,1484,1485.25,284
20130701|2013-05-28 02:30,28,1485.75,1486,1484.75,1485.75,152
20130701|2013-05-28 03:00,28,1485.5,1485.5,1484,1484.25,107
20130701|2013-05-28 03:30,28,1484.5,1485,1484,1484,138
20130701|2013-05-28 04:00,28,1484,1486,1483.75,1485.75,301
20130701|2013-05-28 04:30,28,1485.75,1487.5,1485.75,1486.5,336
20130701|2013-05-28 05:00,28,1486.5,1487.5,1486.5,1487,192
20130701|2013-05-28 05:30,28,1487,1489.5,1486.75,1488.25,453
20130701|2013-05-28 06:00,28,1488.5,1488.5,1487,1487,195
20130701|2013-05-28 06:30,28,1486.75,1486.75,1483.75,1484.5,418
20130701|2013-05-28 07:00,28,1484.5,1487.75,1483.75,1487,399
20130701|2013-05-28 07:30,28,1487,1489.25,1485.75,1489,420
20130701|2013-05-28 08:30,28,1491.25,1503,1487,1499.25,9864
20130701|2013-05-28 09:00,28,1499,1507.75,1497.25,1506.75,6925
20130701|2013-05-28 09:30,28,1506.5,1528.5,1506,1510.5,19066
20130701|2013-05-28 10:00,28,1510.75,1511.5,1505.5,1509.25,5672
20130701|2013-05-28 10:30,28,1509.25,1511,1495.75,1497.5,6418
20130701|2013-05-28 11:00,28,1497.25,1506.75,1496.5,1501.5,4359
20130701|2013-05-28 11:30,28,1501.25,1505.75,1500.5,1503.75,3139
20130701|2013-05-28 12:00,28,1503.75,1509.5,1503.25,1506.5,2144
20130701|2013-05-28 12:30,28,1506.75,1509.75,1501.75,1506.5,4010
20130701|2013-05-28 13:00,28,1506.5,1510.75,1505,1509,5490
20130701|2013-05-28 19:00,29,1505,1510,1503.5,1507.5,825
20130701|2013-05-28 19:30,29,1507.75,1508.25,1506.5,1507.25,196
20130701|2013-05-28 20:00,29,1507.5,1509,1503.75,1507.75,648
20130701|2013-05-28 20:30,29,1507.75,1508.75,1506.5,1507.75,176
20130701|2013-05-28 21:00,29,1507.75,1514.75,1507.25,1514,657
20130701|2013-05-28 21:30,29,1514,1519,1513.5,1518.75,840
20130701|2013-05-28 22:00,29,1518.75,1518.75,1512.5,1513.75,512
20130701|2013-05-28 22:30,29,1514.25,1517.25,1514.25,1515.75,121
20130701|2013-05-28 23:00,29,1515.75,1516.25,1515.5,1516,59
20130701|2013-05-28 23:30,29,1516,1516.5,1515.5,1516.5,29
20130701|2013-05-29 00:00,29,1516.5,1517,1516,1517,23
20130701|2013-05-29 00:30,29,1517,1517.25,1511.25,1513,457
20130701|2013-05-29 01:00,29,1513,1515.25,1512.5,1514.5,586
20130701|2013-05-29 01:30,29,1514.75,1514.75,1509.75,1509.75,429
20130701|2013-05-29 02:00,29,1509.75,1512.5,1509.75,1511.75,208
20130701|2013-05-29 02:30,29,1511.75,1512,1506.75,1507.75,260
20130701|2013-05-29 03:00,29,1507.5,1508.75,1503,1505.75,561
20130701|2013-05-29 03:30,29,1506.5,1509,1506.5,1507,116
20130701|2013-05-29 04:00,29,1506.5,1508.75,1505.75,1507.25,157
20130701|2013-05-29 04:30,29,1507.5,1510.75,1507.5,1510.25,173
20130701|2013-05-29 05:00,29,1510.25,1511,1509,1510,283
20130701|2013-05-29 05:30,29,1509.5,1509.5,1506.5,1507.5,92
20130701|2013-05-29 06:00,29,1507.75,1509,1505.5,1506.25,426
20130701|2013-05-29 06:30,29,1506.5,1507.5,1505.25,1506.5,215
20130701|2013-05-29 07:00,29,1506.5,1510.5,1506.25,1510.5,444
20130701|2013-05-29 07:30,29,1510,1510.25,1508.5,1509.25,86
20130701|2013-05-29 08:30,29,1507.75,1508.25,1491,1500,11877
20130701|2013-05-29 09:00,29,1499.75,1503,1496.75,1500.5,4547
20130701|2013-05-29 09:30,29,1500.5,1500.5,1492,1496.25,7581
20130701|2013-05-29 10:00,29,1496,1498.75,1490,1492.75,5285
20130701|2013-05-29 10:30,29,1492.75,1495.25,1491.5,1492.5,2647
20130701|2013-05-29 11:00,29,1492.75,1498.5,1491,1496,3999
20130701|2013-05-29 11:30,29,1496.25,1499.75,1494.75,1499,2100
20130701|2013-05-29 12:00,29,1499.25,1507.75,1498.25,1501.25,5224
20130701|2013-05-29 12:30,29,1501.25,1509.5,1500.5,1502.25,5190
20130701|2013-05-29 13:00,29,1502.25,1505,1499.25,1503,5302
20130701|2013-05-29 19:00,30,1502,1506,1500.5,1503.5,572
20130701|2013-05-29 19:30,30,1503.75,1507.5,1503.75,1506.5,273
20130701|2013-05-29 20:00,30,1506.25,1506.5,1499.5,1501.75,545
20130701|2013-05-29 20:30,30,1501.75,1504.25,1500.75,1503.75,218
20130701|2013-05-29 21:00,30,1504,1504.25,1501.25,1502.25,394
20130701|2013-05-29 21:30,30,1502.25,1503.25,1501.75,1501.75,110
20130701|2013-05-29 22:00,30,1501.75,1502.25,1498,1499,226
20130701|2013-05-29 22:30,30,1499.25,1500,1498.75,1499,49
20130701|2013-05-29 23:00,30,1499,1499.25,1498.5,1499,26
20130701|2013-05-29 23:30,30,1498.75,1499.75,1498.75,1498.75,35
20130701|2013-05-30 00:00,30,1499.5,1500.5,1495,1497,395
20130701|2013-05-30 00:30,30,1497.5,1500.75,1496.25,1498,183
20130701|2013-05-30 01:00,30,1497.75,1502.25,1497.75,1500.75,177
20130701|2013-05-30 01:30,30,1500.5,1504,1500.5,1503,210
20130701|2013-05-30 02:00,30,1503,1503,1499.5,1500.75,130
20130701|2013-05-30 02:30,30,1501,1501.75,1500,1501.5,95
20130701|2013-05-30 03:00,30,1501.25,1502.5,1500.25,1500.5,145
20130701|2013-05-30 03:30,30,1500.5,1500.5,1497.5,1498.5,147
20130701|2013-05-30 04:00,30,1498.25,1498.25,1495.5,1495.5,121
20130701|2013-05-30 04:30,30,1496,1498.25,1495,1497,361
20130701|2013-05-30 05:00,30,1497,1498.25,1496.75,1497.25,151
20130701|2013-05-30 05:30,30,1497.5,1498.5,1497,1498.25,59
20130701|2013-05-30 06:00,30,1497.75,1498.5,1497,1497,71
20130701|2013-05-30 06:30,30,1497,1497.5,1493.75,1493.75,278
20130701|2013-05-30 07:00,30,1494.25,1495.5,1492,1495.25,742
20130701|2013-05-30 07:30,30,1495,1495,1492,1492.75,203
20130701|2013-05-30 08:30,30,1493,1497.5,1487.75,1492,6902
20130701|2013-05-30 09:00,30,1491.75,1494,1487,1492.5,4059
20130701|2013-05-30 09:30,30,1492.5,1495.75,1491.25,1494,3271
20130701|2013-05-30 10:00,30,1494.25,1495.75,1490.25,1492,3041
20130701|2013-05-30 10:30,30,1492,1499,1492,1494.5,4444
20130701|2013-05-30 11:00,30,1494.5,1497,1492.5,1496,2252
20130701|2013-05-30 11:30,30,1496,1498.5,1496,1497.25,1356
20130701|2013-05-30 12:00,30,1497.75,1499,1496,1497.25,1244
20130701|2013-05-30 12:30,30,1497,1500.5,1496,1498.75,2240
20130701|2013-05-30 13:00,30,1498.75,1499.5,1494.5,1495.75,4282
20130701|2013-05-30 19:00,31,1494.25,1500,1494.25,1499.5,639
20130701|2013-05-30 19:30,31,1499,1503,1499,1503,395
20130701|2013-05-30 20:00,31,1503,1503,1501.25,1501.75,665
20130701|2013-05-30 20:30,31,1502,1505,1501.5,1504.75,405
20130701|2013-05-30 21:00,31,1504.75,1507,1503.75,1506.75,938
20130701|2013-05-30 21:30,31,1506.25,1508,1503.75,1504.75,713
20130701|2013-05-30 22:00,31,1504.75,1505.75,1504,1504.25,172
20130701|2013-05-30 22:30,31,1504,1505.5,1504,1505,140
20130701|2013-05-30 23:00,31,1505,1506,1503.75,1504,247
20130701|2013-05-30 23:30,31,1504,1504.75,1503.5,1503.75,87
20130701|2013-05-31 00:00,31,1503.75,1504.25,1503.5,1504.25,41
20130701|2013-05-31 00:30,31,1504.25,1505,1504.25,1504.25,169
20130701|2013-05-31 01:00,31,1504.5,1505,1502.75,1504,158
20130701|2013-05-31 01:30,31,1504,1506.75,1504,1505,465
20130701|2013-05-31 02:00,31,1505.5,1506.25,1504.5,1505.5,231
20130701|2013-05-31 02:30,31,1505,1508,1504.75,1506.25,343
20130701|2013-05-31 03:00,31,1506.25,1508.75,1505.75,1508.75,174
20130701|2013-05-31 03:30,31,1508.5,1509,1507.5,1508.5,188
20130701|2013-05-31 04:00,31,1508.75,1509,1507.75,1508,99
20130701|2013-05-31 04:30,31,1508.25,1509,1507.75,1508.5,156
20130701|2013-05-31 05:00,31,1508.5,1509,1507.75,1508.5,130
20130701|2013-05-31 05:30,31,1509,1511.75,1508.5,1511.25,1122
20130701|2013-05-31 06:00,31,1511.5,1512.5,1510.5,1511.25,270
20130701|2013-05-31 06:30,31,1511,1511.25,1509.75,1509.75,152
20130701|2013-05-31 07:00,31,1509.75,1509.75,1508,1508.5,691
20130701|2013-05-31 07:30,31,1509,1509.5,1507,1507.5,501
20130701|2013-05-31 08:30,31,1507,1517.5,1505,1514.75,8303
20130701|2013-05-31 09:00,31,1515,1519.75,1514.5,1516.25,4943
20130701|2013-05-31 09:30,31,1516.25,1522,1515.5,1517.5,7040
20130701|2013-05-31 10:00,31,1517.75,1523,1517.25,1518.75,6142
20130701|2013-05-31 10:30,31,1518.5,1520.25,1513.25,1515.25,4990
20130701|2013-05-31 11:00,31,1515.25,1517,1514.5,1515.75,2333
20130701|2013-05-31 11:30,31,1516,1519.75,1515.25,1518.5,3062
20130701|2013-05-31 12:00,31,1518.25,1519.75,1515,1515.75,2864
20130701|2013-05-31 12:30,31,1515.75,1517.25,1511.75,1513.5,3772
20130701|2013-05-31 13:00,31,1513.75,1514,1508.75,1509.5,8555
20130701|2013-06-02 19:00,3,1509.5,1518.25,1509,1518,1489
20130701|2013-06-02 19:30,3,1517.75,1519.5,1515.5,1516.25,884
20130701|2013-06-02 20:00,3,1516.25,1519.5,1514,1517.25,1636
20130701|2013-06-02 20:30,3,1517.75,1518.5,1517.25,1517.75,461
20130701|2013-06-02 21:00,3,1517.75,1518.25,1516.5,1518,814
20130701|2013-06-02 21:30,3,1518,1520.75,1517,1520,1526
20130701|2013-06-02 22:00,3,1520,1520.75,1519.75,1520.75,386
20130701|2013-06-02 22:30,3,1520.75,1520.75,1520.5,1520.5,74
20130701|2013-06-02 23:00,3,1520.75,1520.75,1519.25,1519.5,218
20130701|2013-06-02 23:30,3,1519.5,1519.5,1519.25,1519.5,119
20130701|2013-06-03 00:00,3,1519.5,1519.5,1518.75,1519.5,40
20130701|2013-06-03 00:30,3,1519.25,1521,1518.75,1519,589
20130701|2013-06-03 01:00,3,1519,1520.5,1518.75,1520.5,809
20130701|2013-06-03 01:30,3,1520.75,1525,1520.75,1525,916
20130701|2013-06-03 02:00,3,1525,1529,1524.75,1527.75,1223
20130701|2013-06-03 02:30,3,1528,1528,1525.5,1527.5,398
20130701|2013-06-03 03:00,3,1528,1528.25,1527.25,1527.25,178
20130701|2013-06-03 03:30,3,1527.25,1528.25,1527.25,1528,110
20130701|2013-06-03 04:00,3,1528,1529.5,1528,1529.25,250
20130701|2013-06-03 04:30,3,1529,1532.5,1529,1532.25,823
20130701|2013-06-03 05:00,3,1532,1532.5,1531.5,1532.25,143
20130701|2013-06-03 05:30,3,1532.5,1538.75,1532,1536.5,1504
20130701|2013-06-03 06:00,3,1536.75,1538.25,1535.75,1536,439
20130701|2013-06-03 06:30,3,1536.5,1537.5,1535.25,1536,698
20130701|2013-06-03 07:00,3,1536.5,1537.5,1534.5,1534.5,735
20130701|2013-06-03 07:30,3,1534.25,1537.75,1533.5,1537,470
20130701|2013-06-03 08:30,3,1534.25,1539,1526,1538,10758
20130701|2013-06-03 09:00,3,1537.5,1540.75,1537,1538.25,4702
20130701|2013-06-03 09:30,3,1538.25,1538.25,1527.75,1530.75,8180
20130701|2013-06-03 10:00,3,1530.5,1534.75,1528.5,1531.5,5116
20130701|2013-06-03 10:30,3,1531.25,1533.5,1527,1528,3360
20130701|2013-06-03 11:00,3,1528,1533.25,1526.25,1532,3458
20130701|2013-06-03 11:30,3,1531.75,1534.25,1531.5,1532.25,1640
20130701|2013-06-03 12:00,3,1532.25,1534.75,1531.25,1534.75,1941
20130701|2013-06-03 12:30,3,1534.5,1536.75,1532.75,1533.75,3556
20130701|2013-06-03 13:00,3,1533.75,1535,1531.5,1532.5,6026
20130701|2013-06-03 19:00,4,1526.25,1530.5,1526,1530.25,259
20130701|2013-06-03 19:30,4,1533,1533,1532.5,1532.5,16
20130701|2013-06-03 20:00,4,1532.5,1532.5,1521,1521,1775
20130701|2013-06-03 20:30,4,1521.25,1525,1520.25,1524,429
20130701|2013-06-03 21:00,4,1524,1524.75,1523,1524.75,453
20130701|2013-06-03 21:30,4,1524.5,1525.25,1522.25,1522.5,382
20130701|2013-06-03 22:00,4,1522.5,1523.75,1520.25,1520.5,562
20130701|2013-06-03 22:30,4,1520.5,1521.5,1520,1521,318
20130701|2013-06-03 23:00,4,1521.25,1522.25,1520.25,1520.25,136
20130701|2013-06-03 23:30,4,1520.5,1522.5,1520,1522.25,215
20130701|2013-06-04 00:00,4,1522.5,1522.5,1520.75,1522,84
20130701|2013-06-04 00:30,4,1521.5,1521.5,1518,1519,972
20130701|2013-06-04 01:00,4,1519.25,1520,1519.25,1519.75,171
20130701|2013-06-04 01:30,4,1520,1520.5,1519.5,1520.5,158
20130701|2013-06-04 02:00,4,1520.25,1523.5,1520.25,1521.25,215
20130701|2013-06-04 02:30,4,1521,1521.5,1520.5,1520.75,156
20130701|2013-06-04 03:00,4,1521,1521,1520,1520.75,124
20130701|2013-06-04 03:30,4,1520.5,1522,1520,1522,290
20130701|2013-06-04 04:00,4,1521.75,1524.25,1521.75,1523,141
20130701|2013-06-04 04:30,4,1522.75,1523.75,1522.25,1522.5,143
20130701|2013-06-04 05:00,4,1521.75,1522.5,1521.5,1522.5,67
20130701|2013-06-04 05:30,4,1522.75,1523.25,1521.75,1523.25,144
20130701|2013-06-04 06:00,4,1523,1523.5,1522.75,1522.75,128
20130701|2013-06-04 06:30,4,1522.75,1522.75,1521,1521.75,120
20130701|2013-06-04 07:00,4,1521.5,1521.75,1520,1520.25,457
20130701|2013-06-04 07:30,4,1520.5,1520.75,1520,1520.25,253
20130701|2013-06-04 08:30,4,1523,1527.75,1520,1526.75,5257
20130701|2013-06-04 09:00,4,1526.5,1526.75,1519,1522,3918
20130701|2013-06-04 09:30,4,1521.75,1528.5,1520.75,1527.5,4204
20130701|2013-06-04 10:00,4,1527.25,1530,1526,1527.5,3302
20130701|2013-06-04 10:30,4,1527.5,1530,1527,1527.25,1811
20130701|2013-06-04 11:00,4,1527.25,1530,1526.25,1528,1935
20130701|2013-06-04 11:30,4,1528.25,1529,1527.25,1528.25,1529
20130701|2013-06-04 12:00,4,1528,1530.5,1527.75,1529.5,2867
20130701|2013-06-04 12:30,4,1529.25,1530,1526.25,1527.25,2261
20130701|2013-06-04 13:00,4,1527,1530,1525.25,1529.5,4648
20130701|2013-06-04 19:00,5,1528,1529.5,1526.5,1527.25,449
20130701|2013-06-04 19:30,5,1527.5,1528.25,1526.75,1527.75,119
20130701|2013-06-04 20:00,5,1528,1532.5,1525,1525.75,2230
20130701|2013-06-04 20:30,5,1525.25,1527.5,1523.25,1524.75,451
20130701|2013-06-04 21:00,5,1525.25,1526.25,1524,1524.25,738
20130701|2013-06-04 21:30,5,1524.25,1526,1524.25,1525,184
20130701|2013-06-04 22:00,5,1525.5,1526.5,1524.75,1526.25,231
20130701|2013-06-04 22:30,5,1526,1526.5,1524.25,1525,77
20130701|2013-06-04 23:00,5,1524.75,1525.25,1524.25,1524.75,37
20130701|2013-06-04 23:30,5,1524.75,1525,1524.25,1525,69
20130701|2013-06-05 00:00,5,1525.25,1525.5,1525.25,1525.25,15
20130701|2013-06-05 00:30,5,1525.25,1525.75,1524.5,1525.25,137
20130701|2013-06-05 01:00,5,1525.25,1527.25,1525.25,1527.25,183
20130701|2013-06-05 01:30,5,1527.5,1528.75,1526.75,1528,483
20130701|2013-06-05 02:00,5,1528.25,1531,1528,1530.25,255
20130701|2013-06-05 02:30,5,1530.75,1531,1530,1530,175
20130701|2013-06-05 03:00,5,1530.25,1530.25,1528.75,1530.25,160
20130701|2013-06-05 03:30,5,1530,1531.75,1530,1531.5,202
20130701|2013-06-05 04:00,5,1531.25,1532,1531,1531.5,168
20130701|2013-06-05 04:30,5,1531,1531.25,1528,1528.25,337
20130701|2013-06-05 05:00,5,1528.75,1531.25,1528.75,1530.75,114
20130701|2013-06-05 05:30,5,1530.25,1531.25,1529.5,1530,110
20130701|2013-06-05 06:00,5,1530,1530.75,1529.25,1529.75,120
20130701|2013-06-05 06:30,5,1530,1530,1527,1527.5,266
20130701|2013-06-05 07:00,5,1527.5,1529.75,1526,1529.5,469
20130701|2013-06-05 07:30,5,1529.5,1532.75,1529.5,1532.25,323
20130701|2013-06-05 08:30,5,1532,1538.5,1527.5,1537.5,7121
20130701|2013-06-05 09:00,5,1537.75,1544.75,1535.5,1536.5,9175
20130701|2013-06-05 09:30,5,1536.5,1549,1536.5,1543.25,10700
20130701|2013-06-05 10:00,5,1543.25,1546,1539,1540.25,3354
20130701|2013-06-05 10:30,5,1540.25,1545.75,1539.5,1544.5,2888
20130701|2013-06-05 11:00,5,1544.25,1547,1539.5,1540.25,2902
20130701|2013-06-05 11:30,5,1540.5,1542.5,1536.25,1537,2781
20130701|2013-06-05 12:00,5,1537.25,1539.5,1531.75,1534.5,4137
20130701|2013-06-05 12:30,5,1534.5,1536.75,1527,1534,5890
20130701|2013-06-05 13:00,5,1534,1537,1530.25,1532,5465
20130701|2013-06-05 19:00,6,1532,1533,1526,1527,822
20130701|2013-06-05 19:30,6,1527.25,1527.25,1522.25,1525.5,537
20130701|2013-06-05 20:00,6,1525.25,1525.5,1519.25,1521.25,2006
20130701|2013-06-05 20:30,6,1521.75,1524.25,1521.5,1524,579
20130701|2013-06-05 21:00,6,1524.25,1525,1524.25,1525,433
20130701|2013-06-05 21:30,6,1524.5,1526.25,1524,1526.25,244
20130701|2013-06-05 22:00,6,1526.5,1528.25,1526.25,1528.25,623
20130701|2013-06-05 22:30,6,1528,1528.5,1528,1528,167
20130701|2013-06-05 23:00,6,1528.25,1528.5,1528,1528,38
20130701|2013-06-05 23:30,6,1528,1528.25,1528,1528.25,17
20130701|2013-06-06 00:00,6,1528,1528.5,1528,1528,38
20130701|2013-06-06 00:30,6,1528.25,1528.5,1525.75,1528.5,442
20130701|2013-06-06 01:00,6,1528.25,1529.75,1527.75,1528.75,440
20130701|2013-06-06 01:30,6,1528.5,1529.5,1527.75,1528.5,236
20130701|2013-06-06 02:00,6,1528.25,1528.25,1524,1524.5,317
20130701|2013-06-06 02:30,6,1524.5,1525.25,1522.25,1522.5,364
20130701|2013-06-06 03:00,6,1523.25,1525.25,1522.25,1525,108
20130701|2013-06-06 03:30,6,1525,1526.5,1524.5,1526.5,55
20130701|2013-06-06 04:00,6,1526,1526.5,1523.25,1524.25,95
20130701|2013-06-06 04:30,6,1525,1525,1523.25,1524.75,113
20130701|2013-06-06 05:00,6,1524.5,1526,1523,1525.5,232
20130701|2013-06-06 05:30,6,1525.5,1526.5,1524.5,1525.75,91
20130701|2013-06-06 06:00,6,1525.75,1528,1525.75,1528,143
20130701|2013-06-06 06:30,6,1528,1528.75,1527,1527.25,293
20130701|2013-06-06 07:00,6,1527.25,1531.25,1527,1530.5,569
20130701|2013-06-06 07:30,6,1530.5,1530.5,1528.25,1529,274
20130701|2013-06-06 08:30,6,1530,1534.25,1528,1529.25,5325
20130701|2013-06-06 09:00,6,1529.25,1532.5,1528.5,1531.5,1435
20130701|2013-06-06 09:30,6,1531.25,1531.75,1522.25,1526,6658
20130701|2013-06-06 10:00,6,1525.75,1529.5,1524.75,1526.75,2859
20130701|2013-06-06 10:30,6,1526.75,1528.25,1525,1526.25,1743
20130701|2013-06-06 11:00,6,1526.25,1530,1525.25,1528.5,2156
20130701|2013-06-06 11:30,6,1528.5,1533.5,1527.5,1530.5,4237
20130701|2013-06-06 12:00,6,1530.5,1532,1528.5,1529.5,2418
20130701|2013-06-06 12:30,6,1529.5,1529.5,1523.25,1524.75,4092
20130701|2013-06-06 13:00,6,1524.75,1529.5,1524,1529.25,4647
20130701|2013-06-06 19:00,7,1528,1529.25,1525,1527.5,830
20130701|2013-06-06 19:30,7,1527.25,1530.5,1527.25,1529,451
20130701|2013-06-06 20:00,7,1529,1531.5,1527.5,1531,735
20130701|2013-06-06 20:30,7,1531,1532.5,1530.5,1532.25,417
20130701|2013-06-06 21:00,7,1532.25,1533.25,1529.75,1530.25,333
20130701|2013-06-06 21:30,7,1530.25,1531.5,1529,1529.75,340
20130701|2013-06-06 22:00,7,1529.75,1531.25,1528.5,1528.5,254
20130701|2013-06-06 22:30,7,1528.5,1528.5,1528.25,1528.5,55
20130701|2013-06-06 23:00,7,1528.5,1528.5,1528.25,1528.5,26
20130701|2013-06-06 23:30,7,1528.25,1529.25,1528.25,1529.25,35
20130701|2013-06-07 00:00,7,1529.5,1530,1529.25,1529.25,75
20130701|2013-06-07 00:30,7,1529.5,1530.5,1529,1529.5,108
20130701|2013-06-07 01:00,7,1530,1531.25,1529.75,1530,102
20130701|2013-06-07 01:30,7,1530,1531.25,1529.75,1531,111
20130701|2013-06-07 02:00,7,1531,1531.5,1530.5,1531.5,59
20130701|2013-06-07 02:30,7,1531.5,1531.5,1528.5,1529,148
20130701|2013-06-07 03:00,7,1529.25,1530,1529,1529.5,104
20130701|2013-06-07 03:30,7,1529.75,1530.25,1529.25,1530,134
20130701|2013-06-07 04:00,7,1530.25,1530.5,1530,1530.5,68
20130701|2013-06-07 04:30,7,1530.75,1532.75,1530,1532.75,196
20130701|2013-06-07 05:00,7,1533,1537,1533,1536,741
20130701|2013-06-07 05:30,7,1536.25,1536.75,1535.25,1536.75,75
20130701|2013-06-07 06:00,7,1536.75,1538,1536,1537.75,258
20130701|2013-06-07 06:30,7,1537.75,1539.75,1537.25,1539.25,498
20130701|2013-06-07 07:00,7,1539,1540,1535.75,1537.5,1484
20130701|2013-06-07 07:30,7,1537.5,1539.25,1537.5,1539.25,442
20130701|2013-06-07 08:30,7,1535.5,1542,1533.25,1533.5,6307
20130701|2013-06-07 09:00,7,1533.5,1535.75,1524,1525.5,5412
20130701|2013-06-07 09:30,7,1525.5,1527.5,1521.25,1526.5,5409
20130701|2013-06-07 10:00,7,1526.25,1527.25,1524,1526.5,3018
20130701|2013-06-07 10:30,7,1526.75,1532.25,1525.5,1530.5,3185
20130701|2013-06-07 11:00,7,1530.5,1533.25,1528.5,1530.75,2626
20130701|2013-06-07 11:30,7,1530.75,1532.25,1527,1528,1894
20130701|2013-06-07 12:00,7,1528,1530.75,1527,1530,1846
20130701|2013-06-07 12:30,7,1530,1534.25,1529.5,1530.75,3225
20130701|2013-06-07 13:00,7,1530.75,1530.75,1525.5,1526,5286
20130701|2013-06-09 19:00,10,1522.75,1525.75,1520,1521,2167
20130701|2013-06-09 19:30,10,1520.75,1523.25,1520,1522.75,455
20130701|2013-06-09 20:00,10,1522.5,1522.5,1520.25,1520.5,169
20130701|2013-06-09 20:30,10,1520.25,1520.5,1520,1520.5,121
20130701|2013-06-09 21:00,10,1520.25,1522,1520,1520.5,278
20130701|2013-06-09 21:30,10,1520.5,1521.25,1520.5,1521.25,24
20130701|2013-06-09 22:00,10,1521,1522.25,1519,1521.25,488
20130701|2013-06-09 22:30,10,1521.5,1522,1521.5,1521.75,32
20130701|2013-06-09 23:00,10,1521.75,1521.75,1521,1521,57
20130701|2013-06-09 23:30,10,1521.25,1521.75,1521,1521.5,13
20130701|2013-06-10 00:00,10,1521.5,1521.75,1521,1521,32
20130701|2013-06-10 00:30,10,1521.25,1521.5,1520.5,1521.25,61
20130701|2013-06-10 01:00,10,1521,1523.25,1520.75,1522.5,180
20130701|2013-06-10 01:30,10,1522.5,1523.5,1522.5,1523.25,114
20130701|2013-06-10 02:00,10,1523.25,1523.25,1521.75,1521.75,130
20130701|2013-06-10 02:30,10,1521.5,1522.25,1520,1522,171
20130701|2013-06-10 03:00,10,1522,1522,1519.25,1521,256
20130701|2013-06-10 03:30,10,1521.25,1522.25,1520,1521,191
20130701|2013-06-10 04:00,10,1520.75,1521.25,1520.5,1520.5,44
20130701|2013-06-10 04:30,10,1520.75,1520.75,1519.25,1519.75,147
20130701|2013-06-10 05:00,10,1519.75,1520,1518.25,1518.5,242
20130701|2013-06-10 05:30,10,1518.75,1518.75,1516.75,1518,639
20130701|2013-06-10 06:00,10,1518,1518.25,1514,1514.5,733
20130701|2013-06-10 06:30,10,1514.5,1515,1512.5,1512.75,322
20130701|2013-06-10 07:00,10,1513,1514,1508.75,1512.25,1482
20130701|2013-06-10 07:30,10,1512.25,1512.75,1509.5,1512.25,394
20130701|2013-06-10 08:30,10,1511.5,1515.75,1506.25,1508.75,8221
20130701|2013-06-10 09:00,10,1508.5,1511.75,1507,1509,3517
20130701|2013-06-10 09:30,10,1509,1509,1502.5,1506.5,7184
20130701|2013-06-10 10:00,10,1506.5,1512.75,1506,1510,3270
20130701|2013-06-10 10:30,10,1510,1519.75,1509.25,1518,4069
20130701|2013-06-10 11:00,10,1517.75,1519,1513.5,1517.75,2629
20130701|2013-06-10 11:30,10,1517.5,1518,1514.25,1516.75,1935
20130701|2013-06-10 12:00,10,1516.5,1527,1514.5,1515.5,6466
20130701|2013-06-10 12:30,10,1515.25,1515.5,1511,1513,3139
20130701|2013-06-10 13:00,10,1513.25,1515,1510,1514,5077
20130701|2013-06-10 19:00,11,1515.5,1523.5,1514.75,1523.5,1616
20130701|2013-06-10 19:30,11,1523,1523,1520.25,1520.25,404
20130701|2013-06-10 20:00,11,1520.25,1521.25,1519,1519.5,316
20130701|2013-06-10 20:30,11,1519.25,1521.5,1519,1521.5,307
20130701|2013-06-10 21:00,11,1521.5,1521.5,1520.25,1521,175
20130701|2013-06-10 21:30,11,1521,1523,1521,1522.75,162
20130701|2013-06-10 22:00,11,1522.75,1522.75,1521.75,1521.75,62
20130701|2013-06-10 22:30,11,1522,1522,1517.75,1518.5,455
20130701|2013-06-10 23:00,11,1518,1519,1517.5,1519,53
20130701|2013-06-10 23:30,11,1518.75,1518.75,1517.75,1517.75,34
20130701|2013-06-11 00:00,11,1517.75,1518.5,1517.5,1518.5,22
20130701|2013-06-11 00:30,11,1518.5,1518.5,1518,1518,37
20130701|2013-06-11 01:00,11,1517.75,1518.5,1517.75,1518.5,32
20130701|2013-06-11 01:30,11,1518.25,1519.25,1518,1519,83
20130701|2013-06-11 02:00,11,1519,1520.5,1519,1520.5,53
20130701|2013-06-11 02:30,11,1521,1521.25,1518.5,1519.75,158
20130701|2013-06-11 03:00,11,1520.25,1520.5,1519.5,1520.5,76
20130701|2013-06-11 03:30,11,1520.25,1521.25,1520,1521.25,93
20130701|2013-06-11 04:00,11,1521,1521.5,1519.5,1520.5,106
20130701|2013-06-11 04:30,11,1521,1521.75,1519.75,1521.75,152
20130701|2013-06-11 05:00,11,1521.75,1521.75,1520.75,1521.75,42
20130701|2013-06-11 05:30,11,1521.75,1522,1519.75,1520,89
20130701|2013-06-11 06:00,11,1520.25,1520.75,1518,1518.5,214
20130701|2013-06-11 06:30,11,1519,1519,1515.25,1517,370
20130701|2013-06-11 07:00,11,1517,1519.25,1516,1519.25,348
20130701|2013-06-11 07:30,11,1519,1521.75,1518.75,1520.75,213
20130701|2013-06-11 08:30,11,1520,1525,1517.25,1519,4811
20130701|2013-06-11 09:00,11,1519,1522.5,1515.5,1517,3283
20130701|2013-06-11 09:30,11,1517.25,1534,1516.5,1526.75,8364
20130701|2013-06-11 10:00,11,1527.25,1528,1526.75,1526.75,210
20130701|2013-06-11 11:30,11,1535.5,1539,1535.25,1536.5,1195
20130701|2013-06-11 12:00,11,1536.5,1537.5,1531.75,1532,2077
20130701|2013-06-11 12:30,11,1532,1534,1531.25,1532.75,2193
20130701|2013-06-11 13:00,11,1532.75,1544,1532,1542,7608
20130701|2013-06-11 19:00,12,1539.75,1543.25,1539.25,1541.25,562
20130701|2013-06-11 19:30,12,1541.5,1541.5,1539.5,1540.75,195
20130701|2013-06-11 20:00,12,1541,1542.25,1538.5,1538.75,234
20130701|2013-06-11 20:30,12,1538.75,1540,1538.5,1539.25,129
20130701|2013-06-11 21:00,12,1539.5,1540.25,1539,1540.25,94
20130701|2013-06-11 21:30,12,1540.25,1541,1540,1540.5,125
20130701|2013-06-11 22:00,12,1540.5,1543.25,1540.5,1540.75,297
20130701|2013-06-11 22:30,12,1540.75,1541.5,1540.5,1541.5,48
20130701|2013-06-11 23:00,12,1541,1541.25,1541,1541,42
20130701|2013-06-11 23:30,12,1541.5,1541.5,1541,1541,27
20130701|2013-06-12 00:00,12,1541,1542,1541,1542,36
20130701|2013-06-12 00:30,12,1542,1542,1541.25,1541.75,13
20130701|2013-06-12 01:00,12,1541.75,1541.75,1541,1541.75,50
20130701|2013-06-12 01:30,12,1541.75,1541.75,1541,1541.75,127
20130701|2013-06-12 02:00,12,1541.5,1545,1541.5,1544.75,220
20130701|2013-06-12 02:30,12,1545,1545,1544,1545,86
20130701|2013-06-12 03:00,12,1544.5,1546,1544,1544.25,211
20130701|2013-06-12 03:30,12,1544.5,1546,1544.5,1545.5,123
20130701|2013-06-12 04:00,12,1545.75,1546.25,1545,1545.25,289
20130701|2013-06-12 04:30,12,1545.5,1547.5,1545.25,1547.25,287
20130701|2013-06-12 05:00,12,1547.5,1548,1546.25,1547,292
20130701|2013-06-12 05:30,12,1546.5,1547.5,1546,1547.5,130
20130701|2013-06-12 06:00,12,1547.75,1549,1547.5,1548.5,271
20130701|2013-06-12 06:30,12,1548.25,1548.5,1545.25,1546.75,896
20130701|2013-06-12 07:00,12,1546.75,1547.25,1544.25,1545,540
20130701|2013-06-12 07:30,12,1545,1546,1543.25,1543.75,241
20130701|2013-06-12 08:30,12,1541.75,1546,1536.5,1544,6178
20130701|2013-06-12 09:00,12,1544,1546,1542,1544.75,2984
20130701|2013-06-12 09:30,12,1544.5,1544.5,1539.25,1541.5,4265
20130701|2013-06-12 10:00,12,1541.5,1542,1539.25,1541.5,2509
20130701|2013-06-12 10:30,12,1541.5,1542.75,1536,1537,3625
20130701|2013-06-12 11:00,12,1537.5,1548.5,1530.5,1545,12539
20130701|2013-06-12 11:30,12,1545,1558.75,1544.75,1552.25,10180
20130701|2013-06-12 12:00,12,1552.25,1555,1549.75,1553,3692
20130701|2013-06-12 12:30,12,1553,1553.25,1537.75,1539.5,7217
20130701|2013-06-12 13:00,12,1539.25,1544.75,1539,1539.75,6536
20130701|2013-06-12 19:00,13,1540,1542.5,1539.25,1541.75,495
20130701|2013-06-12 19:30,13,1541.5,1543.5,1540.75,1542.5,120
20130701|2013-06-12 20:00,13,1542.5,1543,1535,1538.5,625
20130701|2013-06-12 20:30,13,1538.5,1538.5,1533.5,1533.5,522
20130701|2013-06-12 21:00,13,1533.25,1533.25,1529.25,1532,692
20130701|2013-06-12 21:30,13,1532.5,1533.25,1529.25,1530.5,199
20130701|2013-06-12 22:00,13,1530.5,1531.75,1530,1530.5,73
20130701|2013-06-12 22:30,13,1530.25,1530.5,1529,1529.75,197
20130701|2013-06-12 23:00,13,1530,1531,1529.5,1530.25,83
20130701|2013-06-12 23:30,13,1530.75,1531.5,1529.5,1531,61
20130701|2013-06-13 00:00,13,1530.75,1531.25,1530.25,1531.25,25
20130701|2013-06-13 00:30,13,1530.5,1531.75,1530,1531.75,165
20130701|2013-06-13 01:00,13,1531.5,1531.5,1530,1530.75,442
20130701|2013-06-13 01:30,13,1531.25,1531.5,1530,1531.25,283
20130701|2013-06-13 02:00,13,1531.25,1532.75,1531.25,1532.5,119
20130701|2013-06-13 02:30,13,1532.5,1533.5,1532,1532.5,79
20130701|2013-06-13 03:00,13,1532.25,1533.75,1532,1533.25,57
20130701|2013-06-13 03:30,13,1533.25,1534.25,1533.25,1533.5,87
20130701|2013-06-13 04:00,13,1533.75,1534,1532,1532.5,113
20130701|2013-06-13 04:30,13,1532.75,1534.25,1532,1534,206
20130701|2013-06-13 05:00,13,1534,1534.75,1533,1533,141
20130701|2013-06-13 05:30,13,1533,1533,1531.25,1532.5,227
20130701|2013-06-13 06:00,13,1532,1532.5,1530.75,1531,172
20130701|2013-06-13 06:30,13,1531,1532,1530.5,1531,101
20130701|2013-06-13 07:00,13,1531,1531.25,1530,1530.25,388
20130701|2013-06-13 07:30,13,1530,1532,1530,1531.75,234
20130701|2013-06-13 08:30,13,1532,1537.25,1522.5,1524,6482
20130701|2013-06-13 09:00,13,1524,1527.25,1522.5,1524.5,3012
20130701|2013-06-13 09:30,13,1524.25,1525.25,1515.5,1516.25,7834
20130701|2013-06-13 10:00,13,1516.25,1516.5,1506.5,1512.25,10831
20130701|2013-06-13 10:30,13,1512,1513,1507,1507,4540
20130701|2013-06-13 11:00,13,1507.25,1512.75,1506.5,1510.5,3038
20130701|2013-06-13 11:30,13,1510.5,1512.25,1509.5,1511.25,1840
20130701|2013-06-13 12:00,13,1511,1513.5,1511,1511.5,1366
20130701|2013-06-13 12:30,13,1511.75,1514.5,1510,1514.5,2461
20130701|2013-06-13 13:00,13,1514.5,1519.25,1508.25,1509,7239
20130701|2013-06-13 19:00,14,1510,1514,1507,1510.25,891
20130701|2013-06-13 19:30,14,1510.25,1511.75,1506,1506.5,298
20130701|2013-06-13 20:00,14,1507.5,1512,1506.75,1508.25,608
20130701|2013-06-13 20:30,14,1508,1510.5,1508,1509.75,128
20130701|2013-06-13 21:00,14,1509.75,1511.5,1509,1511,353
20130701|2013-06-13 21:30,14,1511.5,1512.75,1510.5,1512,152
20130701|2013-06-13 22:00,14,1512.5,1514,1512.25,1514,177
20130701|2013-06-13 22:30,14,1513.5,1514,1513,1513.75,16
20130701|2013-06-13 23:00,14,1513.75,1514,1513,1513.5,24
20130701|2013-06-13 23:30,14,1513.5,1514,1513.5,1513.5,33
20130701|2013-06-14 00:00,14,1513.5,1516,1513.25,1516,194
20130701|2013-06-14 00:30,14,1515.25,1517.25,1515.25,1517.25,143
20130701|2013-06-14 01:00,14,1517,1518.25,1517,1518,210
20130701|2013-06-14 01:30,14,1518,1519.25,1517,1519,270
20130701|2013-06-14 02:00,14,1518.75,1519,1517.5,1517.75,66
20130701|2013-06-14 02:30,14,1517.75,1518.5,1517.5,1518.25,137
20130701|2013-06-14 03:00,14,1518.25,1519.25,1518,1518,369
20130701|2013-06-14 03:30,14,1518,1521.5,1518,1521.25,338
20130701|2013-06-14 04:00,14,1520.75,1521,1520,1520,176
20130701|2013-06-14 04:30,14,1520.25,1522,1519,1519,345
20130701|2013-06-14 05:00,14,1519,1519.5,1519,1519.5,126
20130701|2013-06-14 05:30,14,1519.25,1521.25,1519,1521.25,137
20130701|2013-06-14 06:00,14,1520.5,1521,1520,1520,70
20130701|2013-06-14 06:30,14,1520.5,1520.75,1519,1519.5,183
20130701|2013-06-14 07:00,14,1519.25,1520,1518.25,1518.75,244
20130701|2013-06-14 07:30,14,1518.5,1519.25,1518.5,1519.25,290
20130701|2013-06-14 08:30,14,1518.5,1521,1512.5,1514,3383
20130701|2013-06-14 09:00,14,1514,1514.5,1510,1511.75,3373
20130701|2013-06-14 09:30,14,1511.75,1513.5,1508,1508.25,3530
20130701|2013-06-14 10:00,14,1508.25,1515.5,1506,1514.5,3576
20130701|2013-06-14 10:30,14,1514.5,1515.75,1508.75,1508.75,1559
20130701|2013-06-14 11:00,14,1508.75,1511.25,1507,1509.25,2021
20130701|2013-06-14 11:30,14,1509.5,1510.75,1507.25,1508.75,1276
20130701|2013-06-14 12:00,14,1508.75,1511.25,1508,1510.5,1391
20130701|2013-06-14 12:30,14,1510.75,1514,1510,1513.5,2323
20130701|2013-06-14 13:00,14,1513.5,1517.5,1513.25,1516,4193
20130701|2013-06-16 19:00,17,1508.25,1509.75,1490,1496,3363
20130701|2013-06-16 19:30,17,1496,1500,1495.5,1497.75,599
20130701|2013-06-16 20:00,17,1497.5,1502,1496.5,1502,721
20130701|2013-06-16 20:30,17,1502,1502,1500,1501.25,192
20130701|2013-06-16 21:00,17,1501,1502.5,1501,1502.25,329
20130701|2013-06-16 21:30,17,1502,1503,1499.75,1503,355
20130701|2013-06-16 22:00,17,1503,1503,1502.25,1502.25,143
20130701|2013-06-16 22:30,17,1502.5,1502.5,1501,1501.75,55
20130701|2013-06-16 23:00,17,1501.5,1502.5,1501.5,1502,30
20130701|2013-06-16 23:30,17,1502.25,1503,1501.5,1503,39
20130701|2013-06-17 00:00,17,1502.75,1503,1502,1502,129
20130701|2013-06-17 00:30,17,1502,1504.25,1502,1503,283
20130701|2013-06-17 01:00,17,1502.75,1506,1502.5,1505.25,419
20130701|2013-06-17 01:30,17,1505.5,1508.25,1504.75,1505.5,300
20130701|2013-06-17 02:00,17,1506,1507,1503,1504.75,115
20130701|2013-06-17 02:30,17,1504.5,1506.5,1504.25,1506.5,114
20130701|2013-06-17 03:00,17,1506.5,1508.25,1505.5,1507.5,127
20130701|2013-06-17 03:30,17,1508,1508.25,1506.75,1506.75,88
20130701|2013-06-17 04:00,17,1507.25,1507.5,1506,1506.75,37
20130701|2013-06-17 04:30,17,1506.5,1509.25,1506.5,1508.75,362
20130701|2013-06-17 05:00,17,1508.75,1509,1508,1508.5,253
20130701|2013-06-17 05:30,17,1508.25,1508.5,1508,1508,49
20130701|2013-06-17 06:00,17,1508.25,1509,1507.25,1507.5,92
20130701|2013-06-17 06:30,17,1507,1507,1505.25,1505.75,167
20130701|2013-06-17 07:00,17,1506,1506.25,1503,1503.25,172
20130701|2013-06-17 07:30,17,1503.5,1504.5,1502,1504.5,143
20130701|2013-06-17 08:30,17,1504.5,1507,1500.5,1503.75,2994
20130701|2013-06-17 09:00,17,1503.75,1506,1501.5,1506,1649
20130701|2013-06-17 09:30,17,1506,1512.75,1504.25,1509.5,2893
20130701|2013-06-17 10:00,17,1509.5,1511,1507.5,1509.25,1762
20130701|2013-06-17 10:30,17,1509.25,1510,1507,1509,1237
20130701|2013-06-17 11:00,17,1509,1519.5,1508.75,1517.5,4032
20130701|2013-06-17 11:30,17,1517.75,1519,1515.25,1516.5,1132
20130701|2013-06-17 12:00,17,1516.75,1518.5,1516,1516,848
20130701|2013-06-17 12:30,17,1516.25,1517,1513.25,1515.75,1805
20130701|2013-06-17 13:00,17,1515.75,1516,1510.25,1512.25,2613
20130701|2013-06-17 19:00,18,1511.75,1513,1511,1512.25,308
20130701|2013-06-17 19:30,18,1512.5,1517,1512.5,1517,166
20130701|2013-06-17 20:00,18,1516.75,1523,1516.75,1517.5,532
20130701|2013-06-17 20:30,18,1517.25,1520.25,1517.25,1518.5,99
20130701|2013-06-17 21:00,18,1518.5,1519.25,1518.25,1519.25,31
20130701|2013-06-17 21:30,18,1520,1520,1513.75,1514.5,242
20130701|2013-06-17 22:00,18,1514.5,1516.5,1514.5,1516.5,116
20130701|2013-06-17 22:30,18,1516.75,1517,1516.25,1516.75,8
20130701|2013-06-17 23:00,18,1517.25,1517.75,1516.75,1517.75,13
20130701|2013-06-17 23:30,18,1517.75,1518,1517,1517,5
20130701|2013-06-18 00:00,18,1517,1518.75,1516.25,1518.75,33
20130701|2013-06-18 00:30,18,1518.5,1519.75,1516,1516,96
20130701|2013-06-18 01:00,18,1515.75,1516.75,1515,1516.75,86
20130701|2013-06-18 01:30,18,1516.75,1517.25,1515.5,1516.5,101
20130701|2013-06-18 02:00,18,1516.5,1516.5,1513.5,1514,72
20130701|2013-06-18 02:30,18,1514,1515.25,1513.75,1514.5,21
20130701|2013-06-18 03:00,18,1514.75,1516,1514,1516,62
20130701|2013-06-18 03:30,18,1516,1517,1515.5,1515.75,149
20130701|2013-06-18 04:00,18,1515.75,1515.75,1514.75,1514.75,114
20130701|2013-06-18 04:30,18,1515,1516,1514.75,1515.25,263
20130701|2013-06-18 05:00,18,1515.5,1517.5,1515,1516.5,331
20130701|2013-06-18 05:30,18,1516.5,1518.25,1516,1517.25,243
20130701|2013-06-18 06:00,18,1517.25,1518.25,1515.5,1518.25,55
20130701|2013-06-18 06:30,18,1518.5,1521.25,1517.75,1517.75,308
20130701|2013-06-18 07:00,18,1518,1519.25,1517.25,1518.25,188
20130701|2013-06-18 07:30,18,1518.25,1519.5,1517.75,1517.75,98
20130701|2013-06-18 08:30,18,1519,1522.75,1516.75,1518.25,3066
20130701|2013-06-18 09:00,18,1518.25,1523,1518,1522,3320
20130701|2013-06-18 09:30,18,1522,1530,1521,1525.75,6231
20130701|2013-06-18 10:00,18,1525.75,1529,1525.25,1526,2330
20130701|2013-06-18 10:30,18,1526.25,1526.25,1521.25,1521.75,1455
20130701|2013-06-18 11:00,18,1521.75,1523.25,1517.5,1518.5,2826
20130701|2013-06-18 11:30,18,1518.75,1523.25,1517,1521.25,1578
20130701|2013-06-18 12:00,18,1521.5,1522,1517.75,1518,1248
20130701|2013-06-18 12:30,18,1517.75,1518.75,1511,1512.25,3259
20130701|2013-06-18 13:00,18,1512,1514,1510,1511,3784
20130701|2013-06-18 19:00,19,1513,1513,1507.25,1507.5,515
20130701|2013-06-18 19:30,19,1507.5,1509.25,1507,1508.5,179
20130701|2013-06-18 20:00,19,1509,1509.75,1508.25,1509,35
20130701|2013-06-18 20:30,19,1508.75,1508.75,1506,1507.75,247
20130701|2013-06-18 21:00,19,1507,1507.75,1506.25,1506.75,112
20130701|2013-06-18 21:30,19,1507.25,1507.5,1506.75,1507.25,95
20130701|2013-06-18 22:00,19,1507.25,1508.5,1507.25,1508.5,38
20130701|2013-06-18 22:30,19,1508.25,1509,1508.25,1508.5,81
20130701|2013-06-18 23:00,19,1508.75,1510,1508.75,1509.25,59
20130701|2013-06-18 23:30,19,1509,1509.5,1508.5,1508.75,66
20130701|2013-06-19 00:00,19,1510,1511.5,1510,1511,106
20130701|2013-06-19 00:30,19,1511.5,1512.5,1511,1511.75,127
20130701|2013-06-19 01:00,19,1511.5,1513.25,1511.5,1512.75,120
20130701|2013-06-19 01:30,19,1512.75,1512.75,1510.5,1512.25,59
20130701|2013-06-19 02:00,19,1512,1513,1512,1512.25,39
20130701|2013-06-19 02:30,19,1512.25,1515,1512,1513.25,266
20130701|2013-06-19 03:00,19,1513,1514.75,1512.75,1514.5,118
20130701|2013-06-19 03:30,19,1514,1514.75,1512,1512.75,97
20130701|2013-06-19 04:00,19,1512.75,1512.75,1510.5,1511.75,141
20130701|2013-06-19 04:30,19,1511.75,1512,1511,1511.75,56
20130701|2013-06-19 05:00,19,1511.25,1512,1511,1511.25,92
20130701|2013-06-19 05:30,19,1511.25,1512,1510.75,1511.5,58
20130701|2013-06-19 06:00,19,1512.25,1513.75,1512,1512.75,112
20130701|2013-06-19 06:30,19,1512.5,1513.75,1511,1511.75,190
20130701|2013-06-19 07:00,19,1511.25,1512.25,1510.75,1511.5,135
20130701|2013-06-19 07:30,19,1511.25,1511.5,1510,1510.25,243
20130701|2013-06-19 08:30,19,1511.25,1511.25,1505.25,1508.5,3180
20130701|2013-06-19 09:00,19,1508.5,1512,1508.5,1509.25,1963
20130701|2013-06-19 09:30,19,1509.25,1516.75,1508.5,1513.5,3418
20130701|2013-06-19 10:00,19,1513.75,1515,1512,1513,1602
20130701|2013-06-19 10:30,19,1513,1514.5,1511,1514,1711
20130701|2013-06-19 11:00,19,1514.25,1515.25,1511.25,1511.75,2430
20130701|2013-06-19 11:30,19,1512,1516.5,1512,1516.5,1206
20130701|2013-06-19 12:00,19,1516.25,1517,1513.75,1515,2100
20130701|2013-06-19 12:30,19,1515,1525,1515,1525,2946
20130701|2013-06-19 13:00,19,1524.75,1527,1518.5,1518.5,4946
20130701|2013-06-19 19:00,20,1521.25,1521.25,1515.5,1517.25,384
20130701|2013-06-19 19:30,20,1517.25,1519,1517,1517.5,55
20130701|2013-06-19 20:00,20,1517.5,1520.25,1515.75,1519.5,532
20130701|2013-06-19 20:30,20,1519.5,1522,1518.5,1522,156
20130701|2013-06-19 21:00,20,1522,1522,1519.75,1519.75,223
20130701|2013-06-19 21:30,20,1519.75,1519.75,1519,1519.75,111
20130701|2013-06-19 22:00,20,1520,1520.75,1520,1520.25,22
20130701|2013-06-19 22:30,20,1520.5,1520.5,1519.75,1519.75,64
20130701|2013-06-19 23:00,20,1520,1520.5,1520,1520,16
20130701|2013-06-19 23:30,20,1519.75,1520.25,1519.25,1519.25,55
20130701|2013-06-20 00:00,20,1519.75,1519.75,1519,1519,60
20130701|2013-06-20 00:30,20,1518.75,1518.75,1514.5,1514.5,430
20130701|2013-06-20 01:00,20,1514.75,1514.75,1513,1513.5,203
20130701|2013-06-20 01:30,20,1514,1515.75,1514,1515.5,165
20130701|2013-06-20 02:00,20,1515.5,1516.25,1514.25,1514.25,63
20130701|2013-06-20 02:30,20,1514,1514,1512,1512.5,96
20130701|2013-06-20 03:00,20,1512.5,1513.75,1512,1512.25,61
20130701|2013-06-20 03:30,20,1512,1513.5,1511.5,1512.5,51
20130701|2013-06-20 04:00,20,1512.75,1515.5,1512.75,1514,76
20130701|2013-06-20 04:30,20,1514,1514.5,1513,1513.25,97
20130701|2013-06-20 05:00,20,1513,1514.25,1512.5,1512.5,51
20130701|2013-06-20 05:30,20,1513.25,1513.75,1512.25,1513.25,59
20130701|2013-06-20 06:00,20,1513,1513.75,1511.75,1511.75,72
20130701|2013-06-20 06:30,20,1512,1513,1512,1512.25,35
20130701|2013-06-20 07:00,20,1512.75,1513.75,1508.25,1508.5,374
20130701|2013-06-20 07:30,20,1508.25,1511.25,1508,1508.25,268
20130701|2013-06-20 08:30,20,1509,1514.25,1506,1512.5,2810
20130701|2013-06-20 09:00,20,1512.75,1513.25,1506.75,1506.75,2613
20130701|2013-06-20 09:30,20,1506.75,1509.5,1506,1509,3097
20130701|2013-06-20 10:00,20,1509,1509,1505.5,1506.5,2308
20130701|2013-06-20 10:30,20,1506.25,1510,1505.5,1507.75,1274
20130701|2013-06-20 11:00,20,1507.5,1508.5,1506.75,1507,598
20130701|2013-06-20 11:30,20,1506.75,1509.75,1505.75,1506.5,1057
20130701|2013-06-20 12:00,20,1506.5,1507,1502,1502,1926
20130701|2013-06-20 12:30,20,1502,1503.5,1500.25,1500.5,1936
20130701|2013-06-20 13:00,20,1500.5,1503,1495.75,1499.25,4540
20130701|2013-06-20 19:00,21,1497,1498,1495,1496,447
20130701|2013-06-20 19:30,21,1496,1497.5,1495.25,1495.25,240
20130701|2013-06-20 20:00,21,1495.25,1497.75,1493.25,1496.75,379
20130701|2013-06-20 20:30,21,1497,1498,1495.75,1497,191
20130701|2013-06-20 21:00,21,1497,1499.75,1497,1499.25,69
20130701|2013-06-20 21:30,21,1499.25,1499.75,1498,1498.5,114
20130701|2013-06-20 22:00,21,1499,1499,1493.5,1493.5,246
20130701|2013-06-20 22:30,21,1494,1495.75,1493.25,1495,56
20130701|2013-06-20 23:00,21,1495,1495.75,1494.25,1495.25,27
20130701|2013-06-20 23:30,21,1495,1495.75,1494.5,1495.75,29
20130701|2013-06-21 00:00,21,1495.25,1495.25,1495,1495,41
20130701|2013-06-21 00:30,21,1495,1495,1491.75,1492.5,268
20130701|2013-06-21 01:00,21,1492.5,1493.5,1491,1493.5,260
20130701|2013-06-21 01:30,21,1493.5,1493.75,1489.25,1490,316
20130701|2013-06-21 02:00,21,1490,1491.25,1488.75,1491,213
20130701|2013-06-21 02:30,21,1491,1496.5,1489.75,1493,136
20130701|2013-06-21 03:00,21,1493,1497,1493,1497,44
20130701|2013-06-21 03:30,21,1496.75,1497,1495.75,1495.75,12
20130701|2013-06-21 04:00,21,1496,1497.25,1494.75,1497.25,85
20130701|2013-06-21 04:30,21,1497,1497.25,1496,1497,51
20130701|2013-06-21 05:00,21,1497,1497,1496.25,1496.5,18
20130701|2013-06-21 05:30,21,1496.25,1496.25,1494.75,1495.75,40
20130701|2013-06-21 06:00,21,1496,1499.5,1496,1499.25,92
20130701|2013-06-21 06:30,21,1498.5,1500.5,1497,1500.5,279
20130701|2013-06-21 07:00,21,1500.5,1501.25,1497.5,1497.5,170
20130701|2013-06-21 07:30,21,1497.5,1501.25,1497,1499.25,405
20130701|2013-06-21 08:30,21,1499.5,1505.75,1493,1501.5,4293
20130701|2013-06-21 09:00,21,1501.5,1503,1498,1498.75,1012
20130701|2013-06-21 09:30,21,1499.5,1500,1495,1498,1364
20130701|2013-06-21 10:00,21,1498,1503.25,1497.25,1500.75,1260
20130701|2013-06-21 10:30,21,1500.25,1500.75,1496,1496.75,974
20130701|2013-06-21 11:00,21,1497.25,1497.75,1495,1496.25,1146
20130701|2013-06-21 11:30,21,1496.25,1497.25,1495,1496,667
20130701|2013-06-21 12:00,21,1496,1496.5,1492.75,1493.75,1811
20130701|2013-06-21 12:30,21,1493.75,1494,1492,1492,1446
20130701|2013-06-21 13:00,21,1492.25,1495.75,1490.75,1491,7553
20130701|2013-06-23 19:00,24,1489.75,1493.5,1485.5,1491.75,803
20130701|2013-06-23 19:30,24,1491.75,1492.25,1490.5,1491.5,313
20130701|2013-06-23 20:00,24,1492.25,1495,1491.25,1494.5,642
20130701|2013-06-23 20:30,24,1494.5,1494.75,1492.25,1492.75,72
20130701|2013-06-23 21:00,24,1492.75,1493,1491.25,1491.25,92
20130701|2013-06-23 21:30,24,1491.75,1492,1490,1490,177
20130701|2013-06-23 22:00,24,1490,1490.75,1490,1490.5,123
20130701|2013-06-23 22:30,24,1490.25,1494,1490,1492.5,40
20130701|2013-06-23 23:00,24,1492.5,1492.75,1492.25,1492.75,30
20130701|2013-06-23 23:30,24,1493,1493.25,1492.25,1493,13
20130701|2013-06-24 00:00,24,1492.5,1492.5,1490,1490.25,28
20130701|2013-06-24 00:30,24,1490.25,1491.5,1490,1491,226
20130701|2013-06-24 01:00,24,1490.5,1491,1489,1489,241
20130701|2013-06-24 01:30,24,1489.25,1492,1488,1488.25,73
20130701|2013-06-24 02:00,24,1488.5,1492.25,1488.5,1490.25,65
20130701|2013-06-24 02:30,24,1490.75,1490.75,1489.5,1490.5,49
20130701|2013-06-24 03:00,24,1491,1492,1490.25,1492,28
20130701|2013-06-24 03:30,24,1492,1492.75,1491.25,1492,26
20130701|2013-06-24 04:00,24,1492.75,1492.75,1491.25,1491.25,72
20130701|2013-06-24 04:30,24,1491.5,1492.25,1490.75,1492.25,20
20130701|2013-06-24 05:00,24,1491.75,1492.25,1491,1491,37
20130701|2013-06-24 05:30,24,1491,1491.25,1490,1490,73
20130701|2013-06-24 06:00,24,1490.25,1490.75,1489.25,1490,149
20130701|2013-06-24 06:30,24,1490,1490.25,1488.25,1489.25,116
20130701|2013-06-24 07:00,24,1489.5,1489.5,1487.25,1488,187
20130701|2013-06-24 07:30,24,1488,1489.75,1486.75,1488,202
20130701|2013-06-24 08:30,24,1487.25,1495,1485.5,1494.25,1552
20130701|2013-06-24 09:00,24,1494,1505,1493.75,1503.5,2931
20130701|2013-06-24 09:30,24,1503.25,1507,1500.25,1501.75,3215
20130701|2013-06-24 10:00,24,1502.25,1502.25,1498.25,1500.5,1188
20130701|2013-06-24 10:30,24,1500.5,1501,1496.75,1497.25,1415
20130701|2013-06-24 11:00,24,1497,1497.75,1494,1497.25,1256
20130701|2013-06-24 11:30,24,1497.5,1500.5,1497,1499,643
20130701|2013-06-24 12:00,24,1499.25,1502,1498.75,1501.75,580
20130701|2013-06-24 12:30,24,1501.75,1508.25,1500.5,1506.25,1645
20130701|2013-06-24 13:00,24,1506.25,1514,1505.25,1512.5,2745
20130701|2013-06-24 19:00,25,1511.75,1513,1510.25,1512,494
20130701|2013-06-24 19:30,25,1511.75,1512,1511,1512,62
20130701|2013-06-24 20:00,25,1511.5,1512,1510,1510.25,166
20130701|2013-06-24 20:30,25,1510.25,1513,1510,1512.25,96
20130701|2013-06-24 21:00,25,1511.75,1511.75,1507.5,1508,95
20130701|2013-06-24 21:30,25,1508,1509.25,1507,1509.25,53
20130701|2013-06-24 22:00,25,1510.75,1510.75,1510,1510,208
20130701|2013-06-24 22:30,25,1510,1510.5,1510,1510.25,21
20130701|2013-06-24 23:00,25,1510.25,1510.75,1510,1510.75,20
20130701|2013-06-24 23:30,25,1510.75,1511,1510,1510.25,16
20130701|2013-06-25 00:00,25,1510,1511.75,1510,1511.75,25
20130701|2013-06-25 00:30,25,1511.5,1512,1510.25,1511.5,42
20130701|2013-06-25 01:00,25,1511,1511,1510,1510,87
20130701|2013-06-25 01:30,25,1510.5,1512,1510.25,1512,168
20130701|2013-06-25 02:00,25,1512,1512,1511.5,1512,164
20130701|2013-06-25 02:30,25,1511.5,1512,1511.5,1512,13
20130701|2013-06-25 03:00,25,1512,1512,1510.25,1512,76
20130701|2013-06-25 03:30,25,1512,1513.25,1511.75,1512.75,46
20130701|2013-06-25 04:00,25,1512.75,1513.5,1512.25,1513.5,41
20130701|2013-06-25 04:30,25,1513.5,1513.5,1512.75,1512.75,165
20130701|2013-06-25 05:00,25,1513.25,1513.5,1513,1513.25,103
20130701|2013-06-25 05:30,25,1513.25,1514.25,1513,1514.25,160
20130701|2013-06-25 06:00,25,1514.25,1515,1514,1515,432
20130701|2013-06-25 06:30,25,1515,1516.5,1514.5,1516.5,315
20130701|2013-06-25 07:00,25,1516.5,1516.5,1514.75,1516.25,221
20130701|2013-06-25 07:30,25,1516.25,1516.5,1516,1516,189
20130701|2013-06-25 08:30,25,1516.5,1520.75,1515.75,1518.25,2006
20130701|2013-06-25 09:00,25,1518,1519.75,1517,1519,1111
20130701|2013-06-25 09:30,25,1518.75,1519,1515.5,1517.5,1347
20130701|2013-06-25 10:00,25,1517.75,1519.75,1516.75,1519,789
20130701|2013-06-25 10:30,25,1519,1522.5,1517,1520.5,1253
20130701|2013-06-25 11:00,25,1520.5,1524.75,1520.5,1522,1732
20130701|2013-06-25 11:30,25,1522.25,1523.5,1520.25,1520.5,988
20130701|2013-06-25 12:00,25,1520.75,1523.25,1519.75,1520.25,2246
20130701|2013-06-25 12:30,25,1520.5,1525.25,1519.75,1524.25,1273
20130701|2013-06-25 13:00,25,1524.5,1527.75,1523.75,1524.5,2711
20130701|2013-06-25 19:00,26,1524,1524.75,1521.25,1521.5,167
20130701|2013-06-25 19:30,26,1522,1522.75,1521,1521,103
20130701|2013-06-25 20:00,26,1521,1522.25,1519.25,1519.75,364
20130701|2013-06-25 20:30,26,1519.75,1521.5,1519.25,1520,168
20130701|2013-06-25 21:00,26,1520,1520.75,1519.5,1520.5,80
20130701|2013-06-25 21:30,26,1520.25,1520.25,1517.25,1517.25,325
20130701|2013-06-25 22:00,26,1517,1518.25,1516.5,1517.5,197
20130701|2013-06-25 22:30,26,1517.5,1518.5,1517.25,1518.5,50
20130701|2013-06-25 23:00,26,1518.5,1518.5,1518,1518,51
20130701|2013-06-25 23:30,26,1517.75,1518.5,1517.75,1518,16
20130701|2013-06-26 00:00,26,1518,1518.25,1518,1518.25,43
20130701|2013-06-26 00:30,26,1518.5,1519.25,1518,1518,97
20130701|2013-06-26 01:00,26,1517.75,1518.75,1517.25,1518,25
20130701|2013-06-26 01:30,26,1518.5,1518.5,1517.75,1517.75,18
20130701|2013-06-26 02:00,26,1518,1518.5,1517.5,1518,84
20130701|2013-06-26 02:30,26,1518,1518.25,1517.75,1518,25
20130701|2013-06-26 03:00,26,1517.75,1517.75,1517.25,1517.25,20
20130701|2013-06-26 03:30,26,1518,1518.25,1518,1518,10
20130701|2013-06-26 04:00,26,1518,1518.25,1517.25,1517.5,74
20130701|2013-06-26 04:30,26,1517.75,1519,1517,1517,54
20130701|2013-06-26 05:00,26,1517.75,1519.5,1517.75,1519.5,45
20130701|2013-06-26 05:30,26,1519.5,1519.5,1518,1518.5,62
20130701|2013-06-26 06:00,26,1518.25,1519,1518,1518,47
20130701|2013-06-26 06:30,26,1518.25,1518.5,1518,1518.25,79
20130701|2013-06-26 07:00,26,1518.5,1524.5,1518.5,1524.5,197
20130701|2013-06-26 07:30,26,1523.75,1524.25,1520.75,1521.5,105
20130701|2013-06-26 08:30,26,1522.25,1528.75,1521.75,1528.5,1331
20130701|2013-06-26 09:00,26,1528.75,1534.75,1528.5,1533.5,2314
20130701|2013-06-26 09:30,26,1533.5,1534.5,1531,1531.25,1745
20130701|2013-06-26 10:00,26,1530.75,1532,1527,1527,1436
20130701|2013-06-26 10:30,26,1527,1527.75,1525.25,1527.5,1290
20130701|2013-06-26 11:00,26,1527.5,1533.5,1527,1530.75,1321
20130701|2013-06-26 11:30,26,1530.75,1531,1528.25,1528.25,906
20130701|2013-06-26 12:00,26,1528.25,1530.25,1528,1530.25,711
20130701|2013-06-26 12:30,26,1530.25,1532.25,1529,1532.25,944
20130701|2013-06-26 13:00,26,1532.25,1535,1529.5,1534.25,1878
20130701|2013-06-26 19:00,27,1532.25,1534.5,1530.25,1530.5,102
20130701|2013-06-26 19:30,27,1531,1531.75,1530.25,1531.75,22
20130701|2013-06-26 20:00,27,1531,1531.75,1530.75,1530.75,8
20130701|2013-06-26 20:30,27,1532,1534.25,1532,1532.5,244
20130701|2013-06-26 21:00,27,1533.25,1534.25,1533.25,1534.25,17
20130701|2013-06-26 21:30,27,1534.5,1535.75,1534.5,1535.75,39
20130701|2013-06-26 22:00,27,1534.25,1536,1534.25,1535.25,32
20130701|2013-06-26 23:00,27,1535,1535.25,1534.5,1535,8
20130701|2013-06-26 23:30,27,1534.75,1535,1534.5,1534.5,16
20130701|2013-06-27 00:00,27,1534.75,1534.75,1534.75,1534.75,1
20130701|2013-06-27 00:30,27,1534.75,1535,1534.25,1534.25,8
20130701|2013-06-27 01:00,27,1535.5,1535.5,1534.25,1534.75,10
20130701|2013-06-27 01:30,27,1535.75,1538.25,1535.75,1537.25,50
20130701|2013-06-27 02:00,27,1537,1537,1537,1537,2
20130701|2013-06-27 02:30,27,1538,1538,1537.5,1537.75,75
20130701|2013-06-27 03:00,27,1537.25,1537.75,1537.25,1537.75,27
20130701|2013-06-27 03:30,27,1537.75,1538.25,1537,1537.75,51
20130701|2013-06-27 04:00,27,1537.5,1539.25,1537.25,1539.25,48
20130701|2013-06-27 04:30,27,1539,1539.25,1539,1539.25,25
20130701|2013-06-27 05:00,27,1539.5,1540,1539,1540,117
20130701|2013-06-27 05:30,27,1539.5,1539.75,1539,1539.5,47
20130701|2013-06-27 06:00,27,1539.75,1540,1539.25,1539.75,242
20130701|2013-06-27 06:30,27,1540,1540.75,1539.5,1540.75,227
20130701|2013-06-27 07:00,27,1540.75,1542.75,1540.25,1541.75,193
20130701|2013-06-27 07:30,27,1541.75,1543,1541.5,1542.25,95
20130701|2013-06-27 08:30,27,1543.5,1547.5,1533.75,1544.5,3152
20130701|2013-06-27 09:00,27,1544.5,1545,1541,1543.5,1390
20130701|2013-06-27 09:30,27,1543.75,1550.75,1543.75,1546.25,1121
20130701|2013-06-27 10:00,27,1546.5,1548.5,1542.5,1542.75,787
20130701|2013-06-27 10:30,27,1542.75,1544,1541,1542,576
20130701|2013-06-27 11:00,27,1542.25,1544.75,1541.5,1542,647
20130701|2013-06-27 11:30,27,1541.75,1543.5,1541.75,1542.5,578
20130701|2013-06-27 12:00,27,1542.5,1544.5,1542.25,1544.5,845
20130701|2013-06-27 12:30,27,1544.25,1547.5,1542.5,1545.75,1225
20130701|2013-06-27 13:00,27,1545.5,1549.5,1545,1546.5,1710
20130701|2013-06-27 19:00,28,1547.5,1547.5,1543.5,1545.5,54
20130701|2013-06-27 19:30,28,1545.25,1545.25,1544.25,1544.25,14
20130701|2013-06-27 20:00,28,1545.5,1547.25,1545.5,1546.25,30
20130701|2013-06-27 20:30,28,1545.5,1545.5,1543.75,1544.75,8
20130701|2013-06-27 21:00,28,1544.5,1544.5,1543,1543,28
20130701|2013-06-27 21:30,28,1543,1544.25,1542.5,1544.25,18
20130701|2013-06-27 22:00,28,1544,1544,1543,1543.5,23
20130701|2013-06-27 22:30,28,1543,1543,1543,1543,3
20130701|2013-06-27 23:00,28,1544.25,1546,1544.25,1546,8
20130701|2013-06-27 23:30,28,1546,1546,1545.5,1545.5,3
20130701|2013-06-28 00:00,28,1544.75,1545.5,1544.75,1545.5,11
20130701|2013-06-28 01:00,28,1545.5,1545.5,1544.75,1544.75,3
20130701|2013-06-28 01:30,28,1544.25,1544.5,1544.25,1544.5,4
20130701|2013-06-28 02:00,28,1546,1546,1546,1546,1
20130701|2013-06-28 02:30,28,1546,1546,1545.25,1545.5,19
20130701|2013-06-28 03:00,28,1547,1548,1547,1548,58
20130701|2013-06-28 03:30,28,1548,1549.75,1547.75,1549.75,77
20130701|2013-06-28 04:00,28,1549.5,1549.5,1549.5,1549.5,12
20130701|2013-06-28 04:30,28,1549.5,1549.75,1549.5,1549.75,27
20130701|2013-06-28 05:00,28,1549.75,1549.75,1549,1549.25,24
20130701|2013-06-28 05:30,28,1549.75,1549.75,1548.75,1549.75,44
20130701|2013-06-28 06:00,28,1549.5,1550.5,1549,1549.5,100
20130701|2013-06-28 06:30,28,1548.75,1550,1548,1550,13
20130701|2013-06-28 07:00,28,1550.5,1552.5,1550.5,1552,147
20130701|2013-06-28 07:30,28,1551.75,1551.75,1550,1551.25,48
20130701|2013-06-28 08:30,28,1551,1553.5,1549,1551.25,727
20130701|2013-06-28 09:00,28,1551.5,1551.75,1544.25,1550.5,625
20130701|2013-06-28 09:30,28,1550.25,1550.25,1545.75,1546.25,440
20130701|2013-06-28 10:00,28,1546.25,1548.75,1546,1548,223
20130701|2013-06-28 10:30,28,1548.25,1553.75,1545.5,1551,640
20130701|2013-06-28 11:00,28,1550.5,1572,1538,1560,1135
20130701|2013-06-28 11:30,28,1559,1560.75,1554,1560.75,310
20130701|2013-06-28 12:00,28,1560,1570,1559.75,1570,614
20130701|2013-06-28 12:30,28,1570,1574.5,1564,1567.5,554
20130701|2013-06-28 13:00,28,1565.25,1570.5,1562,1564.5,352
20130701|2013-06-30 19:00,1,1565.5,1571,1560,1563,204
20130701|2013-06-30 19:30,1,1563.5,1569,1563.5,1565.5,27
20130701|2013-06-30 20:00,1,1566.75,1568,1566.75,1566.75,16
20130701|2013-06-30 20:30,1,1569,1570.25,1567.75,1570.25,14
20130701|2013-06-30 21:00,1,1570.5,1570.5,1569,1569,62
20130701|2013-06-30 21:30,1,1570,1571,1570,1571,6
20130701|2013-06-30 22:00,1,1571.5,1572.25,1571.5,1572.25,2
20130701|2013-06-30 23:30,1,1573.25,1573.25,1573,1573,2
20130701|2013-07-01 00:30,1,1575,1575,1575,1575,7
20130701|2013-07-01 01:00,1,1575,1580,1575,1580,35
20130701|2013-07-01 01:30,1,1579.25,1580,1579.25,1579.5,7
20130701|2013-07-01 02:00,1,1578,1578,1577.75,1578,7
20130701|2013-07-01 02:30,1,1578,1578,1577,1577,9
20130701|2013-07-01 03:00,1,1577.25,1577.5,1577,1577.5,9
20130701|2013-07-01 03:30,1,1577.75,1577.75,1577.75,1577.75,2
20130701|2013-07-01 04:00,1,1576.5,1576.5,1576.5,1576.5,1
20130701|2013-07-01 04:30,1,1577.75,1578,1577.75,1578,3
20130701|2013-07-01 05:00,1,1578,1578,1578,1578,1
20130701|2013-07-01 05:30,1,1577.5,1580,1577.5,1580,7
20130701|2013-07-01 06:00,1,1579,1581.25,1579,1581.25,71
20130701|2013-07-01 06:30,1,1581.25,1595,1581.25,1595,105
20130701|2013-07-01 07:00,1,1594.5,1604.25,1594.5,1602.25,128
20130701|2013-07-01 07:30,1,1602.25,1603,1596,1596,85
20130701|2013-07-01 08:30,1,1596,1599.75,1593,1596,343
20130701|2013-07-01 09:00,1,1595.5,1595.75,1590,1590,211
20130701|2013-07-01 09:30,1,1589,1589,1569,1569,257
20130701|2013-07-01 10:00,1,1569,1574,1567,1574,125
20130701|2013-07-01 10:30,1,1573.75,1581.5,1573.25,1576.75,116
20130701|2013-07-01 11:00,1,1578.5,1579.75,1573.25,1573.25,77
20130701|2013-07-01 11:30,1,1574.25,1574.5,1570.5,1573.5,77
20130701|2013-07-01 12:00,1,1574.5,1574.5,1571.5,1574.25,14
20130701|2013-07-01 12:30,1,1575.5,1575.5,1570,1570,102
20130701|2013-07-01 13:00,1,1574.25,1574.25,1570,1570,70
20130701|2013-07-01 19:00,2,1570.75,1570.75,1565.5,1568.75,12
20130701|2013-07-01 19:30,2,1567,1567,1567,1567,2
20130701|2013-07-01 20:00,2,1568.75,1569,1568.75,1569,2
20130701|2013-07-01 21:00,2,1565,1566,1565,1566,19
20130701|2013-07-01 22:00,2,1573,1573,1572.25,1572.25,16
20130701|2013-07-01 22:30,2,1572,1572,1572,1572,1
20130701|2013-07-02 01:30,2,1573,1573,1573,1573,1
20130701|2013-07-02 02:00,2,1573,1573,1573,1573,2
20130701|2013-07-02 02:30,2,1573,1573,1573,1573,2
20130701|2013-07-02 03:30,2,1571.5,1574,1571.5,1574,24
20130701|2013-07-02 04:00,2,1574.25,1574.25,1574,1574,3
20130701|2013-07-02 04:30,2,1575,1575,1575,1575,10
20130701|2013-07-02 05:00,2,1574.25,1574.25,1574,1574,6
20130701|2013-07-02 05:30,2,1574,1574,1574,1574,2
20130701|2013-07-02 06:00,2,1571,1574.25,1571,1573.75,22
20130701|2013-07-02 06:30,2,1571,1571,1570.75,1570.75,3
20130701|2013-07-02 07:00,2,1570.75,1570.75,1570.75,1570.75,5
20130701|2013-07-02 07:30,2,1570.25,1571,1569.75,1571,22
20130701|2013-07-02 08:30,2,1570.5,1578.5,1570.5,1578.5,84
20130701|2013-07-02 09:00,2,1580,1584.75,1580,1582,36
20130701|2013-07-02 09:30,2,1580,1580,1569,1572,155
20130701|2013-07-02 10:00,2,1572.5,1576,1572,1572,82
20130701|2013-07-02 10:30,2,1572.25,1575,1571.5,1574.5,55
20130701|2013-07-02 11:00,2,1574,1574,1571,1571,5
20130701|2013-07-02 11:30,2,1575,1575,1571,1571,9
20130701|2013-07-02 12:00,2,1571.25,1573,1571.25,1573,6
20130701|2013-07-02 12:30,2,1573.75,1574.75,1573,1574,9
20130701|2013-07-02 13:00,2,1574.25,1574.75,1573,1573,57
20130701|2013-07-02 19:00,3,1574,1575.75,1573,1575,40
20130701|2013-07-02 19:30,3,1572.75,1575,1572.75,1575,25
20130701|2013-07-02 20:00,3,1576.75,1579.5,1576.75,1579.5,28
20130701|2013-07-02 20:30,3,1579.5,1581.5,1579.25,1581.5,50
20130701|2013-07-02 21:00,3,1580,1580,1580,1580,1
20130701|2013-07-02 22:30,3,1581,1582,1581,1582,4
20130701|2013-07-02 23:00,3,1581.25,1581.25,1581.25,1581.25,1
20130701|2013-07-03 00:30,3,1583,1583,1583,1583,5
20130701|2013-07-03 02:00,3,1584,1585,1584,1585,2
20130701|2013-07-03 04:00,3,1586,1589.75,1586,1589.75,7
20130701|2013-07-03 05:00,3,1589.75,1590,1589.75,1590,4
20130701|2013-07-03 05:30,3,1591,1591,1591,1591,1
20130701|2013-07-03 06:00,3,1588.75,1588.75,1587.5,1587.5,2
20130701|2013-07-03 06:30,3,1589,1592.25,1589,1590,28
20130701|2013-07-03 07:00,3,1590,1591.25,1590,1590,74
20130701|2013-07-03 07:30,3,1590,1591,1590,1591,3
20130701|2013-07-03 08:30,3,1590,1591.75,1589,1590,183
20130701|2013-07-03 09:00,3,1590.25,1590.5,1587.25,1590.25,109
20130701|2013-07-03 09:30,3,1590.25,1593,1584.5,1585,121
20130701|2013-07-03 10:00,3,1586,1586.5,1582.5,1584,97
20130701|2013-07-03 10:30,3,1584,1590,1584,1589.75,160
20130701|2013-07-03 11:00,3,1589,1591,1586.5,1587.75,89
20130701|2013-07-03 11:30,3,1589,1591,1582,1585,353
20130701|2013-07-05 08:30,5,1584.75,1594.5,1584.75,1594.5,174
20130701|2013-07-05 09:00,5,1593.5,1595,1590,1592.5,55
20130701|2013-07-05 09:30,5,1593,1593,1590,1590.25,72
20130701|2013-07-05 10:00,5,1590.75,1592.75,1590.75,1592.75,41
20130701|2013-07-05 10:30,5,1592,1592.25,1591.25,1592.25,25
20130701|2013-07-05 11:00,5,1590.5,1592,1590,1590,49
20130701|2013-07-05 11:30,5,1589.75,1591.5,1589.75,1590,55
20130701|2013-07-05 12:00,5,1590.25,1590.5,1588,1590,49
20130701|2013-07-05 12:30,5,1589.5,1590,1588,1589.25,73
20130701|2013-07-05 13:00,5,1590,1592,1587,1587.75,120
20130701|2013-07-07 19:00,8,1585.5,1591.5,1585,1591.5,75
20130701|2013-07-07 20:00,8,1594.25,1594.25,1593.25,1593.25,7
20130701|2013-07-07 21:00,8,1591,1591,1591,1591,1
20130701|2013-07-07 22:00,8,1590,1590,1589,1589,6
20130701|2013-07-07 23:30,8,1587.25,1588,1587.25,1588,6
20130701|2013-07-08 02:30,8,1590.25,1590.25,1590.25,1590.25,2
20130701|2013-07-08 03:00,8,1590,1590.75,1590,1590.75,5
20130701|2013-07-08 03:30,8,1587.75,1587.75,1587.75,1587.75,1
20130701|2013-07-08 04:30,8,1586.25,1586.25,1586,1586,14
20130701|2013-07-08 05:00,8,1587.75,1587.75,1587.75,1587.75,2
20130701|2013-07-08 05:30,8,1589.25,1590.25,1589.25,1590.25,5
20130701|2013-07-08 06:30,8,1591,1592.5,1591,1592.5,5
20130701|2013-07-08 07:00,8,1590,1590.25,1590,1590,13
20130701|2013-07-08 07:30,8,1590,1590,1589.25,1589.25,3
20130701|2013-07-08 08:30,8,1590,1600,1590,1600,117
20130701|2013-07-08 09:00,8,1599,1600,1597,1600,44
20130701|2013-07-08 09:30,8,1600,1601.5,1599.5,1600.5,65
20130701|2013-07-08 10:00,8,1600,1601.25,1598,1598,67
20130701|2013-07-08 10:30,8,1598,1600,1597.25,1598.75,59
20130701|2013-07-08 11:00,8,1598.75,1605,1598.75,1605,118
20130701|2013-07-08 11:30,8,1605,1612.5,1604.25,1611.75,117
20130701|2013-07-08 12:00,8,1612,1615.75,1612,1615.5,60
20130701|2013-07-08 12:30,8,1615.75,1616.25,1613,1615,72
20130701|2013-07-08 13:00,8,1615,1615.25,1608.5,1608.5,46
20130701|2013-07-08 19:00,9,1609.75,1612,1607,1610.5,30
20130701|2013-07-08 19:30,9,1609.5,1609.75,1607,1607,66
20130701|2013-07-08 20:00,9,1607.75,1608.75,1607,1607,9
20130701|2013-07-08 21:00,9,1609.75,1612,1609.75,1612,15
20130701|2013-07-08 21:30,9,1612.25,1612.25,1612.25,1612.25,2
20130701|2013-07-09 00:30,9,1615,1615,1615,1615,3
20130701|2013-07-09 01:00,9,1618,1618.75,1618,1618,11
20130701|2013-07-09 02:00,9,1618,1620,1618,1620,38
20130701|2013-07-09 03:00,9,1624,1628.25,1624,1628.25,8
20130701|2013-07-09 03:30,9,1628.75,1628.75,1628.75,1628.75,50
20130701|2013-07-09 04:00,9,1628.75,1628.75,1628.75,1628.75,4
20130701|2013-07-09 04:30,9,1628,1628.5,1627.5,1627.5,8
20130701|2013-07-09 05:00,9,1628.5,1629.5,1625.5,1625.5,16
20130701|2013-07-09 06:00,9,1626.25,1626.25,1626.25,1626.25,1
20130701|2013-07-09 06:30,9,1626,1626,1621.25,1621.25,18
20130701|2013-07-09 07:00,9,1623,1623.25,1623,1623.25,17
20130701|2013-07-09 07:30,9,1623,1629.25,1623,1628,36
20130701|2013-07-09 08:30,9,1628.25,1628.25,1620,1622,187
20130701|2013-07-09 09:00,9,1622,1622,1620,1620,93
20130701|2013-07-09 09:30,9,1620,1622,1620,1622,179
20130701|2013-07-09 10:00,9,1622.75,1623.5,1619,1620.75,55
20130701|2013-07-09 10:30,9,1621,1621,1619,1619.5,90
20130701|2013-07-09 11:00,9,1619,1623.5,1619,1623.5,58
20130701|2013-07-09 11:30,9,1624,1628,1620.75,1627.5,103
20130701|2013-07-09 12:00,9,1626.25,1630,1615,1615.25,261
20130701|2013-07-09 12:30,9,1615.5,1620,1615,1615,91
20130701|2013-07-09 13:00,9,1615.25,1616.75,1612,1612,106
20130701|2013-07-09 19:00,10,1617.75,1617.75,1616,1616,3
20130701|2013-07-09 20:00,10,1612,1612,1612,1612,17
20130701|2013-07-09 20:30,10,1612,1612,1612,1612,30
20130701|2013-07-09 21:00,10,1612,1612,1612,1612,1
20130701|2013-07-09 23:00,10,1611.75,1611.75,1611.75,1611.75,4
20130701|2013-07-10 00:30,10,1613,1613,1613,1613,1
20130701|2013-07-10 01:00,10,1613.75,1613.75,1611,1611,2
20130701|2013-07-10 03:00,10,1610,1610,1610,1610,1
20130701|2013-07-10 03:30,10,1615.75,1615.75,1615.75,1615.75,1
20130701|2013-07-10 04:00,10,1616.5,1616.75,1616.5,1616.75,4
20130701|2013-07-10 04:30,10,1617.75,1617.75,1617.75,1617.75,2
20130701|2013-07-10 07:00,10,1615,1615,1615,1615,1
20130701|2013-07-10 08:30,10,1615,1619.75,1615,1619.75,58
20130701|2013-07-10 09:00,10,1618.75,1620.25,1617.5,1618.75,44
20130701|2013-07-10 09:30,10,1619,1621,1614,1621,200
20130701|2013-07-10 10:00,10,1622.25,1622.5,1620,1622.5,8
20130701|2013-07-10 10:30,10,1622.5,1627.25,1622.5,1626.75,70
20130701|2013-07-10 11:00,10,1626,1627,1624.25,1625,30
20130701|2013-07-10 11:30,10,1621,1621,1616,1616,20
20130701|2013-07-10 12:00,10,1615.5,1616,1611,1611.75,69
20130701|2013-07-10 12:30,10,1612.5,1613,1601,1601,181
20130701|2013-07-10 13:00,10,1600,1600,1585,1593,73
20130701|2013-07-10 19:00,11,1593.75,1593.75,1586.75,1589.75,7
20130701|2013-07-10 20:00,11,1591.5,1594,1591.5,1594,7
20130701|2013-07-10 20:30,11,1593.75,1593.75,1593.5,1593.5,2
20130701|2013-07-10 21:00,11,1591.75,1591.75,1591.75,1591.75,1
20130701|2013-07-11 02:00,11,1596,1597,1596,1597,3
20130701|2013-07-11 04:30,11,1600,1602.25,1600,1602.25,5
20130701|2013-07-11 06:30,11,1594,1594,1588.5,1588.5,8
20130701|2013-07-11 07:00,11,1592,1593.75,1589,1593.75,12
20130701|2013-07-11 07:30,11,1592,1592,1591.25,1591.25,3
20130701|2013-07-11 08:30,11,1591.75,1596.75,1585,1596.75,57
20130701|2013-07-11 09:00,11,1590.25,1595,1589,1590,43
20130701|2013-07-11 09:30,11,1591.5,1600,1591.5,1597.5,59
20130701|2013-07-11 10:00,11,1598.75,1610,1598.75,1610,43
20130701|2013-07-11 10:30,11,1609.75,1610.5,1599.5,1606.25,24
20130701|2013-07-11 11:00,11,1595,1604.5,1580,1588.25,20
20130701|2013-07-11 11:30,11,1593,1593,1593,1593,1
20130701|2013-07-11 12:00,11,1590.25,1591.5,1590.25,1591.5,7
20130701|2013-07-11 12:30,11,1592.75,1593,1591.75,1593,23
20130701|2013-07-11 13:00,11,1597.75,1602,1597.75,1599.5,42
20130701|2013-07-11 20:00,12,1595,1595,1595,1595,1
20130701|2013-07-11 21:30,12,1603.75,1603.75,1603.75,1603.75,5
20130701|2013-07-11 22:30,12,1605.25,1605.25,1605.25,1605.25,5
20130701|2013-07-12 06:30,12,1599.75,1599.75,1599.75,1599.75,1
20130701|2013-07-12 07:30,12,1592.5,1592.5,1592.5,1592.5,14
20130701|2013-07-12 08:30,12,1580,1580,1538,1538,26
20130701|2013-07-12 09:00,12,1538,1542,1534.5,1539.75,16
20130701|2013-07-12 09:30,12,1550.75,1589,1550.75,1587.75,6
20130701|2013-07-12 10:00,12,1599.5,1610,1599.5,1610,2
20130701|2013-07-12 11:00,12,1583,1583,1583,1583,1
20130701|2013-07-12 11:30,12,1578.25,1580,1573.75,1574.25,18
20130801|2012-08-21 12:00,21,1454.5,1455.75,1454.5,1455.75,2
20130801|2012-08-21 12:30,21,1458.75,1460.25,1458.75,1460.25,3
20130801|2012-08-21 18:00,22,1456.25,1456.25,1456.25,1456.25,1
20130801|2012-08-23 05:30,23,1473.75,1473.75,1473.75,1473.75,1
20130801|2012-08-23 08:30,23,1480.25,1480.25,1480.25,1480.25,1
20130801|2012-08-23 10:30,23,1472.75,1472.75,1472.75,1472.75,1
20130801|2012-08-23 12:30,23,1464.5,1464.5,1464.5,1464.5,1
20130801|2012-08-24 10:00,24,1481.5,1482,1481,1481.5,7
20130801|2012-08-24 12:30,24,1477.75,1477.75,1477.75,1477.75,1
20130801|2012-08-27 12:00,27,1481.75,1481.75,1481.5,1481.5,2
20130801|2012-08-27 13:00,27,1474.5,1474.5,1474.5,1474.5,1
20130801|2012-08-28 13:00,28,1483,1483,1483,1483,1
20130801|2012-08-29 08:00,29,1489.5,1490,1489.5,1490,2
20130801|2012-08-29 11:00,29,1492,1492,1491,1491,2
20130801|2012-08-29 12:30,29,1497,1497,1497,1497,1
20130801|2012-08-30 13:00,30,1506,1506,1506,1506,6
20130801|2012-08-30 13:30,30,1505.5,1505.5,1505.5,1505.5,1
20130801|2012-08-31 12:30,31,1509.5,1509.5,1509.25,1509.25,3
20130801|2012-08-31 13:00,31,1506.5,1506.5,1505.75,1505.75,6
20130801|2012-09-04 02:00,4,1535,1535,1535,1535,1
20130801|2012-09-04 03:00,4,1533,1533,1532,1532,5
20130801|2012-09-04 03:30,4,1532.5,1533,1532.5,1533,2
20130801|2012-09-04 05:00,4,1534.25,1534.5,1534.25,1534.5,2
20130801|2012-09-04 05:30,4,1534,1534,1534,1534,1
20130801|2012-09-04 06:30,4,1534,1534,1534,1534,1
20130801|2012-09-04 07:00,4,1534,1534,1533,1533,5
20130801|2012-09-04 07:30,4,1533,1533,1533,1533,1
20130801|2012-09-04 08:00,4,1533,1533,1532,1532,6
20130801|2012-09-04 08:30,4,1531,1531,1531,1531,1
20130801|2012-09-04 09:30,4,1530,1530,1530,1530,1
20130801|2012-09-04 10:00,4,1541.75,1545,1541,1544.5,10
20130801|2012-09-04 10:30,4,1544.5,1544.5,1543.5,1543.5,6
20130801|2012-09-04 11:00,4,1543.5,1543.5,1542,1542,6
20130801|2012-09-04 11:30,4,1541,1541,1540,1540,6
20130801|2012-09-04 12:00,4,1540,1540,1535,1535,36
20130801|2012-09-04 12:30,4,1537.25,1537.25,1535,1535,10
20130801|2012-09-04 13:00,4,1536.25,1536.25,1535,1536,18
20130801|2012-09-04 13:30,4,1540.25,1544.5,1540.25,1544.5,5
20130801|2012-09-04 17:00,5,1550.25,1550.25,1550.25,1550.25,1
20130801|2012-09-05 02:00,5,1543,1543,1543,1543,1
20130801|2012-09-05 03:30,5,1540,1540,1540,1540,1
20130801|2012-09-05 09:00,5,1540,1540,1540,1540,1
20130801|2012-09-05 09:30,5,1538,1538,1535,1535,2
20130801|2012-09-05 10:00,5,1540.5,1540.5,1540.5,1540.5,1
20130801|2012-09-05 11:00,5,1539,1539,1539,1539,2
20130801|2012-09-05 11:30,5,1535.75,1539.75,1535,1538.75,16
20130801|2012-09-05 12:00,5,1538.75,1538.75,1537.5,1537.75,10
20130801|2012-09-05 12:30,5,1537,1537,1537,1537,1
20130801|2012-09-05 13:00,5,1539,1539.75,1539,1539.5,7
20130801|2012-09-05 17:30,6,1535,1535,1535,1535,1
20130801|2012-09-05 18:30,6,1530,1530,1530,1530,1
20130801|2012-09-05 19:00,6,1528,1529.25,1528,1529.25,3
20130801|2012-09-05 20:00,6,1526.5,1526.5,1521.25,1521.25,4
20130801|2012-09-05 22:00,6,1525,1525,1525,1525,1
20130801|2012-09-06 09:00,6,1532.75,1532.75,1532.75,1532.75,1
20130801|2012-09-06 09:30,6,1532.25,1539.5,1532.25,1539,3
20130801|2012-09-06 10:00,6,1530.25,1530.25,1530,1530,24
20130801|2012-09-06 12:00,6,1537,1537,1534.5,1534.5,52
20130801|2012-09-06 12:30,6,1535.5,1537,1535,1537,4
20130801|2012-09-06 13:00,6,1538.75,1539,1536.5,1536.5,5
20130801|2012-09-06 13:30,6,1540.5,1541,1540.5,1541,2
20130801|2012-09-06 20:00,7,1535,1535,1530,1530,4
20130801|2012-09-06 21:30,7,1528,1528,1528,1528,6
20130801|2012-09-07 01:30,7,1530,1530,1530,1530,6
20130801|2012-09-07 09:30,7,1530,1530,1530,1530,1
20130801|2012-09-07 10:00,7,1528,1528,1526.25,1526.25,17
20130801|2012-09-07 10:30,7,1525,1525,1525,1525,2
20130801|2012-09-07 13:30,7,1527.25,1527.25,1527.25,1527.25,1
20130801|2012-09-09 17:00,10,1520,1520,1520,1520,1
20130801|2012-09-10 07:00,10,1530.75,1530.75,1530.75,1530.75,1
20130801|2012-09-10 08:00,10,1520,1520,1520,1520,1
20130801|2012-09-10 09:30,10,1521.25,1521.25,1521.25,1521.25,1
20130801|2012-09-10 10:30,10,1521.5,1521.5,1521.5,1521.5,7
20130801|2012-09-10 12:00,10,1518.25,1518.75,1518.25,1518.75,2
20130801|2012-09-10 12:30,10,1516.25,1516.25,1516.25,1516.25,1
20130801|2012-09-10 13:30,10,1515,1515.5,1515,1515.5,3
20130801|2012-09-10 20:00,11,1522.75,1522.75,1522.75,1522.75,1
20130801|2012-09-10 20:30,11,1515,1515,1515,1515,2
20130801|2012-09-11 00:30,11,1514,1514,1512,1512,2
20130801|2012-09-11 09:30,11,1512,1512,1510,1510,7
20130801|2012-09-11 10:00,11,1509,1509,1507.25,1507.25,3
20130801|2012-09-11 11:30,11,1507.75,1507.75,1507,1507,5
20130801|2012-09-11 12:00,11,1508.25,1508.25,1508.25,1508.25,2
20130801|2012-09-11 13:00,11,1505.25,1505.25,1504.25,1505,3
20130801|2012-09-11 13:30,11,1503.25,1504.25,1502.25,1502.75,9
20130801|2012-09-11 17:30,12,1499,1499,1499,1499,2
20130801|2012-09-11 21:00,12,1506.75,1506.75,1506.75,1506.75,1
20130801|2012-09-11 21:30,12,1507.75,1508.75,1507.75,1508.75,2
20130801|2012-09-12 06:30,12,1507,1507,1507,1507,2
20130801|2012-09-12 07:00,12,1507.75,1507.75,1507.75,1507.75,3
20130801|2012-09-12 07:30,12,1501,1514.75,1499,1514.75,6
20130801|2012-09-12 09:00,12,1525,1525,1525,1525,1
20130801|2012-09-12 10:30,12,1524.75,1524.75,1524.75,1524.75,1
20130801|2012-09-12 12:00,12,1527,1527.25,1527,1527,19
20130801|2012-09-12 12:30,12,1531.25,1533,1531.25,1533,22
20130801|2012-09-12 13:00,12,1533,1533,1531,1531,22
20130801|2012-09-12 13:30,12,1532.25,1536.75,1532.25,1536.75,2
20130801|2012-09-12 19:30,13,1530.25,1530.25,1530.25,1530.25,1
20130801|2012-09-13 01:30,13,1533,1533,1533,1533,1
20130801|2012-09-13 08:00,13,1536.75,1536.75,1536.75,1536.75,1
20130801|2012-09-13 09:00,13,1536,1536,1536,1536,9
20130801|2012-09-13 09:30,13,1533.5,1535,1530,1530,33
20130801|2012-09-13 11:30,13,1535,1538.25,1535,1538.25,10
20130801|2012-09-13 12:00,13,1538.25,1538.5,1538.25,1538.25,11
20130801|2012-09-13 12:30,13,1538.75,1538.75,1537.5,1537.5,4
20130801|2012-09-13 13:00,13,1538,1546.25,1536.25,1546,41
20130801|2012-09-13 13:30,13,1547,1550,1546.5,1550,17
20130801|2012-09-13 21:30,14,1553,1553,1553,1553,2
20130801|2012-09-13 22:00,14,1551,1551,1551,1551,3
20130801|2012-09-13 23:00,14,1550,1550,1550,1550,1
20130801|2012-09-14 01:00,14,1551,1551,1550,1550,2
20130801|2012-09-14 04:00,14,1557.75,1557.75,1557.75,1557.75,1
20130801|2012-09-14 06:00,14,1560,1560,1560,1560,1
20130801|2012-09-14 06:30,14,1560,1560,1560,1560,7
20130801|2012-09-14 07:00,14,1559,1559,1557,1557,4
20130801|2012-09-14 07:30,14,1555.5,1555.5,1555,1555,4
20130801|2012-09-14 08:00,14,1557,1557,1557,1557,1
20130801|2012-09-14 08:30,14,1558,1558,1558,1558,1
20130801|2012-09-14 09:30,14,1567,1570,1567,1567,52
20130801|2012-09-14 10:00,14,1566.25,1568,1566.25,1568,37
20130801|2012-09-14 10:30,14,1566,1566,1565,1565,3
20130801|2012-09-14 11:00,14,1564,1565,1563,1563.75,10
20130801|2012-09-14 11:30,14,1562,1562,1560.5,1560.5,3
20130801|2012-09-14 12:00,14,1558,1562.5,1555,1560,21
20130801|2012-09-14 12:30,14,1559,1559,1558,1558,24
20130801|2012-09-14 13:00,14,1558,1559.75,1558,1559.25,8
20130801|2012-09-14 13:30,14,1558.5,1558.5,1554,1554,4
20130801|2012-09-16 18:00,17,1552.5,1552.5,1552.5,1552.5,1
20130801|2012-09-16 19:30,17,1555,1555,1555,1555,1
20130801|2012-09-16 20:00,17,1552,1552,1552,1552,1
20130801|2012-09-17 05:00,17,1538.25,1538.25,1538.25,1538.25,1
20130801|2012-09-17 08:30,17,1538,1538,1538,1538,1
20130801|2012-09-17 09:30,17,1531.25,1531.25,1507.75,1507.75,9
20130801|2012-09-17 10:00,17,1510,1510,1510,1510,1
20130801|2012-09-17 10:30,17,1508.25,1508.25,1508.25,1508.25,1
20130801|2012-09-17 11:00,17,1508.25,1508.25,1500,1500,2
20130801|2012-09-17 12:30,17,1503.25,1503.25,1503.25,1503.25,5
20130801|2012-09-17 13:00,17,1505,1505,1496.25,1496.25,41
20130801|2012-09-17 13:30,17,1493.25,1493.25,1493.25,1493.25,2
20130801|2012-09-17 20:00,18,1497.75,1497.75,1497.75,1497.75,1
20130801|2012-09-17 20:30,18,1499.75,1499.75,1499.75,1499.75,1
20130801|2012-09-17 21:00,18,1500,1500,1500,1500,2
20130801|2012-09-17 22:00,18,1500,1503,1500,1503,13
20130801|2012-09-17 22:30,18,1501.75,1501.75,1501.75,1501.75,1
20130801|2012-09-17 23:00,18,1502.25,1502.25,1502.25,1502.25,1
20130801|2012-09-18 01:00,18,1493,1493,1493,1493,1
20130801|2012-09-18 04:30,18,1472.75,1472.75,1472.75,1472.75,3
20130801|2012-09-18 05:30,18,1472,1472,1472,1472,1
20130801|2012-09-18 06:00,18,1473,1477,1473,1477,4
20130801|2012-09-18 07:30,18,1474.75,1474.75,1474.75,1474.75,1
20130801|2012-09-18 08:30,18,1470,1470,1463.25,1466.5,7
20130801|2012-09-18 09:30,18,1478,1490,1478,1490,20
20130801|2012-09-18 10:00,18,1490,1490,1490,1490,11
20130801|2012-09-18 12:30,18,1484.25,1484.25,1484.25,1484.25,3
20130801|2012-09-18 13:00,18,1488.75,1488.75,1488.75,1488.75,1
20130801|2012-09-18 20:00,19,1491.75,1495.75,1491.75,1495.75,2
20130801|2012-09-19 01:30,19,1497.75,1497.75,1497.75,1497.75,1
20130801|2012-09-19 02:30,19,1499.75,1499.75,1499.75,1499.75,2
20130801|2012-09-19 08:30,19,1497.25,1497.25,1497.25,1497.25,1
20130801|2012-09-19 09:30,19,1497.25,1497.25,1493.25,1493.25,2
20130801|2012-09-19 11:30,19,1505.75,1505.75,1505.75,1505.75,2
20130801|2012-09-19 13:00,19,1504.25,1504.25,1504,1504,10
20130801|2012-09-19 18:30,20,1512.75,1513.75,1512.75,1513.75,2
20130801|2012-09-19 21:00,20,1496.75,1496.75,1496.75,1496.75,1
20130801|2012-09-19 21:30,20,1508,1508,1508,1508,1
20130801|2012-09-20 07:30,20,1503,1503,1503,1503,1
20130801|2012-09-20 08:30,20,1497.25,1497.25,1497.25,1497.25,1
20130801|2012-09-20 09:00,20,1493.25,1493.25,1490,1490,3
20130801|2012-09-20 09:30,20,1499.75,1499.75,1499.75,1499.75,1
20130801|2012-09-20 10:30,20,1503.75,1503.75,1503.75,1503.75,1
20130801|2012-09-20 12:30,20,1480.5,1480.5,1480.25,1480.25,2
20130801|2012-09-20 13:30,20,1471.75,1477,1471.75,1477,10
20130801|2012-09-20 19:00,21,1479.75,1479.75,1479.75,1479.75,1
20130801|2012-09-20 20:00,21,1484.75,1484.75,1484.75,1484.75,1
20130801|2012-09-20 20:30,21,1489.75,1489.75,1489.75,1489.75,1
20130801|2012-09-21 01:30,21,1485,1485,1485,1485,1
20130801|2012-09-21 08:00,21,1480.25,1480.25,1480.25,1480.25,1
20130801|2012-09-21 09:30,21,1483,1483,1483,1483,1
20130801|2012-09-21 11:00,21,1482,1482,1482,1482,2
20130801|2012-09-21 12:00,21,1477.25,1477.25,1477,1477,3
20130801|2012-09-21 12:30,21,1473.25,1478,1473.25,1478,2
20130801|2012-09-21 13:30,21,1469.5,1469.5,1469,1469,10
20130801|2012-09-23 17:00,24,1479.75,1483.75,1479.75,1483.75,2
20130801|2012-09-23 20:00,24,1465,1465,1465,1465,1
20130801|2012-09-23 20:30,24,1462.25,1462.25,1462.25,1462.25,1
20130801|2012-09-23 21:30,24,1455.75,1455.75,1455.75,1455.75,1
20130801|2012-09-24 09:30,24,1461.25,1461.25,1461.25,1461.25,1
20130801|2012-09-24 10:00,24,1467,1467,1467,1467,2
20130801|2012-09-24 10:30,24,1465,1468.75,1465,1468.75,2
20130801|2012-09-24 11:00,24,1465,1465,1465,1465,1
20130801|2012-09-24 11:30,24,1464.5,1464.5,1464.5,1464.5,1
20130801|2012-09-24 12:00,24,1468,1475.75,1468,1475.75,10
20130801|2012-09-24 12:30,24,1475,1475.5,1475,1475.25,4
20130801|2012-09-24 13:30,24,1472.75,1472.75,1471.25,1471.25,6
20130801|2012-09-25 03:30,25,1481.75,1481.75,1481.75,1481.75,1
20130801|2012-09-25 06:30,25,1487.75,1487.75,1487.75,1487.75,1
20130801|2012-09-25 09:00,25,1483,1483,1482.25,1482.25,2
20130801|2012-09-25 09:30,25,1482.75,1483,1480.25,1480.25,11
20130801|2012-09-25 11:00,25,1479,1479,1479,1479,1
20130801|2012-09-25 12:30,25,1474.25,1474.25,1474.25,1474.25,2
20130801|2012-09-25 13:30,25,1472,1472,1470.25,1470.25,5
20130801|2012-09-25 22:00,26,1467.25,1467.25,1467.25,1467.25,1
20130801|2012-09-26 03:00,26,1463.25,1463.25,1460.25,1460.25,2
20130801|2012-09-26 10:00,26,1460.25,1460.25,1460.25,1460.25,4
20130801|2012-09-26 10:30,26,1446.5,1446.5,1446.5,1446.5,2
20130801|2012-09-26 11:00,26,1441.5,1441.5,1441.5,1441.5,2
20130801|2012-09-26 12:00,26,1445.75,1446.5,1445.75,1446.5,2
20130801|2012-09-26 13:30,26,1443.25,1443.25,1441.25,1441.25,2
20130801|2012-09-26 21:30,27,1447.5,1447.5,1443.25,1446,4
20130801|2012-09-26 22:00,27,1444.25,1444.25,1442,1442,4
20130801|2012-09-26 22:30,27,1440.25,1440.25,1440.25,1440.25,1
20130801|2012-09-27 00:00,27,1440.75,1441,1440.75,1441,2
20130801|2012-09-27 00:30,27,1445,1445,1445,1445,1
20130801|2012-09-27 01:00,27,1447,1447,1447,1447,2
20130801|2012-09-27 01:30,27,1446.5,1446.5,1446.5,1446.5,1
20130801|2012-09-27 02:00,27,1445,1445,1443.5,1444.75,3
20130801|2012-09-27 03:00,27,1441.25,1441.25,1440,1440,3
20130801|2012-09-27 06:00,27,1436.25,1436.25,1436.25,1436.25,1
20130801|2012-09-27 06:30,27,1433.25,1433.25,1431.25,1431.25,2
20130801|2012-09-27 07:00,27,1433,1433,1432.25,1432.25,2
20130801|2012-09-27 07:30,27,1437.75,1444.75,1437.75,1444.75,3
20130801|2012-09-27 09:00,27,1435.5,1435.5,1435.5,1435.5,3
20130801|2012-09-27 09:30,27,1440,1444.25,1440,1444.25,4
20130801|2012-09-27 10:00,27,1444.25,1444.25,1444.25,1444.25,6
20130801|2012-09-27 10:30,27,1437.5,1437.5,1437.25,1437.25,2
20130801|2012-09-27 11:30,27,1433.25,1433.25,1433.25,1433.25,1
20130801|2012-09-27 12:00,27,1438.75,1438.75,1438.75,1438.75,1
20130801|2012-09-27 13:00,27,1433.75,1435.75,1433.75,1435.75,2
20130801|2012-09-27 13:30,27,1433.75,1433.75,1433.75,1433.75,1
20130801|2012-09-27 20:00,28,1437.75,1441.75,1437.75,1441.75,3
20130801|2012-09-28 04:30,28,1428.25,1428.25,1428.25,1428.25,1
20130801|2012-09-28 06:00,28,1429.75,1430.75,1429.75,1430.75,2
20130801|2012-09-28 09:00,28,1441.75,1441.75,1439.25,1439.25,4
20130801|2012-09-28 09:30,28,1443.75,1449.75,1443.75,1449.75,7
20130801|2012-09-28 10:00,28,1449,1449,1447.25,1449,7
20130801|2012-09-28 10:30,28,1450,1454.75,1450,1454.75,5
20130801|2012-09-28 12:00,28,1459.5,1459.5,1459.5,1459.5,1
20130801|2012-09-28 12:30,28,1468.75,1469.75,1468.25,1469.75,3
20130801|2012-09-30 20:30,1,1459.25,1459.25,1459.25,1459.25,1
20130801|2012-09-30 21:00,1,1457.25,1457.25,1457.25,1457.25,1
20130801|2012-10-01 00:30,1,1453.25,1453.25,1453.25,1453.25,1
20130801|2012-10-01 05:00,1,1453,1453,1453,1453,1
20130801|2012-10-01 09:30,1,1448.25,1448.25,1444.75,1444.75,7
20130801|2012-10-01 10:30,1,1443.25,1443.25,1443.25,1443.25,2
20130801|2012-10-01 11:00,1,1445.75,1445.75,1445.75,1445.75,1
20130801|2012-10-01 12:00,1,1448.75,1448.75,1448.75,1448.75,2
20130801|2012-10-02 04:30,2,1436.5,1436.5,1436.5,1436.5,1
20130801|2012-10-02 07:30,2,1418.25,1418.75,1414.25,1414.25,3
20130801|2012-10-02 08:00,2,1417,1417,1417,1417,2
20130801|2012-10-02 09:00,2,1420,1425,1420,1425,3
20130801|2012-10-02 09:30,2,1428.25,1430,1428.25,1430,8
20130801|2012-10-02 22:30,3,1413.5,1413.5,1412.75,1412.75,3
20130801|2012-10-03 02:00,3,1410,1410,1410,1410,1
20130801|2012-10-03 04:30,3,1405,1405,1405,1405,1
20130801|2012-10-03 05:30,3,1410,1410,1410,1410,1
20130801|2012-10-03 06:00,3,1415,1415,1415,1415,1
20130801|2012-10-03 07:00,3,1415.5,1415.5,1415.5,1415.5,1
20130801|2012-10-03 07:30,3,1418,1418,1418,1418,1
20130801|2012-10-03 09:00,3,1417.25,1419.75,1417.25,1419.75,3
20130801|2012-10-03 09:30,3,1418.5,1418.5,1416,1416,6
20130801|2012-10-03 10:00,3,1418.5,1418.5,1414.25,1414.25,50
20130801|2012-10-03 11:30,3,1420,1428,1420,1428,3
20130801|2012-10-03 13:30,3,1435,1435,1433,1433,2
20130801|2012-10-03 22:00,4,1435,1435,1435,1435,1
20130801|2012-10-04 06:00,4,1436,1436,1436,1436,1
20130801|2012-10-04 07:30,4,1438.25,1445,1438.25,1445,8
20130801|2012-10-04 08:00,4,1451,1451.25,1448.25,1448.25,12
20130801|2012-10-04 08:30,4,1448.5,1449,1448,1448,3
20130801|2012-10-04 09:00,4,1447.5,1449,1447.5,1449,3
20130801|2012-10-04 09:30,4,1447,1447,1447,1447,1
20130801|2012-10-04 10:30,4,1440,1440,1440,1440,1
20130801|2012-10-04 11:00,4,1444.75,1447.75,1444.75,1445.5,16
20130801|2012-10-04 11:30,4,1446.25,1446.75,1441.75,1442.25,31
20130801|2012-10-04 12:00,4,1437.5,1437.5,1434.5,1434.75,15
20130801|2012-10-04 12:30,4,1438.25,1438.25,1433.25,1433.25,8
20130801|2012-10-04 13:00,4,1435.75,1440.25,1435.5,1440.25,35
20130801|2012-10-04 13:30,4,1435,1435.5,1428.75,1428.75,51
20130801|2012-10-04 17:30,5,1428,1428,1428,1428,1
20130801|2012-10-04 18:30,5,1432.75,1434.75,1432.75,1434.75,2
20130801|2012-10-04 19:30,5,1436.75,1436.75,1436.75,1436.75,1
20130801|2012-10-05 01:00,5,1431,1431,1431,1431,1
20130801|2012-10-05 05:30,5,1430,1430,1430,1430,1
20130801|2012-10-05 06:00,5,1432,1432,1432,1432,1
20130801|2012-10-05 07:30,5,1433,1435,1433,1435,2
20130801|2012-10-05 09:00,5,1423,1423,1423,1423,1
20130801|2012-10-05 09:30,5,1421.25,1427.5,1421,1427.5,6
20130801|2012-10-05 10:00,5,1426.25,1426.25,1426.25,1426.25,1
20130801|2012-10-05 10:30,5,1420.25,1420.25,1420.25,1420.25,1
20130801|2012-10-05 11:00,5,1427.5,1427.5,1427.5,1427.5,1
20130801|2012-10-05 12:30,5,1418.25,1420,1418.25,1418.5,7
20130801|2012-10-05 13:00,5,1418.5,1418.5,1418.25,1418.25,2
20130801|2012-10-05 13:30,5,1416.25,1416.25,1416.25,1416.25,1
20130801|2012-10-07 19:30,8,1421.75,1423,1421.75,1423,3
20130801|2012-10-07 21:30,8,1420,1420,1420,1420,1
20130801|2012-10-07 23:00,8,1411,1411,1411,1411,2
20130801|2012-10-08 08:30,8,1412,1412,1412,1412,1
20130801|2012-10-08 09:30,8,1413.75,1415,1410.5,1410.5,6
20130801|2012-10-08 10:00,8,1409.5,1412.5,1409.5,1412,12
20130801|2012-10-08 12:30,8,1408.25,1408.25,1408.25,1408.25,1
20130801|2012-10-08 13:30,8,1406.25,1407,1406.25,1407,4
20130801|2012-10-08 17:00,9,1411.75,1413.75,1411.75,1413.75,2
20130801|2012-10-08 19:00,9,1415.75,1417.75,1415.75,1417.75,2
20130801|2012-10-08 20:30,9,1419.75,1419.75,1419.75,1419.75,1
20130801|2012-10-09 09:00,9,1424.5,1424.5,1424,1424,10
20130801|2012-10-09 10:00,9,1420.25,1420.25,1417.25,1417.25,2
20130801|2012-10-09 10:30,9,1415.25,1415.25,1415.25,1415.25,1
20130801|2012-10-09 11:30,9,1414.25,1414.25,1414.25,1414.25,1
20130801|2012-10-09 13:30,9,1417.75,1418.75,1417.75,1418.75,2
20130801|2012-10-09 17:30,10,1407.25,1407.25,1406.5,1406.5,2
20130801|2012-10-10 06:30,10,1412.5,1412.5,1412.5,1412.5,1
20130801|2012-10-10 09:30,10,1405.25,1405.25,1405.25,1405.25,1
20130801|2012-10-10 13:00,10,1403.25,1403.25,1403.25,1403.25,1
20130801|2012-10-10 20:00,11,1408.75,1411.75,1408.75,1411.75,2
20130801|2012-10-10 20:30,11,1413.75,1413.75,1413.75,1413.75,1
20130801|2012-10-10 21:30,11,1417.75,1417.75,1417.75,1417.75,1
20130801|2012-10-11 08:00,11,1435,1435,1435,1435,1
20130801|2012-10-11 08:30,11,1427.25,1427.25,1427.25,1427.25,1
20130801|2012-10-11 09:00,11,1423.25,1427.75,1423.25,1427.75,2
20130801|2012-10-11 09:30,11,1433.75,1436.5,1433.75,1436.5,6
20130801|2012-10-11 10:00,11,1440,1446,1440,1446,7
20130801|2012-10-11 10:30,11,1446,1446,1446,1446,5
20130801|2012-10-11 11:30,11,1444,1444,1443.5,1443.5,3
20130801|2012-10-11 12:30,11,1440.25,1440.25,1440.25,1440.25,1
20130801|2012-10-11 13:00,11,1444.25,1444.25,1444,1444,4
20130801|2012-10-11 13:30,11,1444.5,1445,1443.25,1443.25,21
20130801|2012-10-12 07:30,12,1433.75,1433.75,1433.75,1433.75,1
20130801|2012-10-12 10:00,12,1418.75,1418.75,1418.75,1418.75,2
20130801|2012-10-12 11:00,12,1413.75,1414.75,1413.75,1413.75,3
20130801|2012-10-12 12:00,12,1417,1417,1417,1417,1
20130801|2012-10-14 18:30,15,1403.25,1403.5,1403.25,1403.5,2
20130801|2012-10-14 21:30,15,1400.25,1400.25,1400.25,1400.25,1
20130801|2012-10-14 23:00,15,1406.75,1406.75,1406.75,1406.75,1
20130801|2012-10-14 23:30,15,1411,1411,1411,1411,1
20130801|2012-10-15 03:30,15,1396,1396,1396,1396,5
20130801|2012-10-15 05:30,15,1403.75,1403.75,1403.75,1403.75,1
20130801|2012-10-15 07:30,15,1402.5,1402.5,1402.5,1402.5,1
20130801|2012-10-15 10:00,15,1397.25,1397.25,1397.25,1397.25,1
20130801|2012-10-15 13:30,15,1399.5,1399.5,1397.25,1397.25,22
20130801|2012-10-15 17:30,16,1405.75,1405.75,1405.75,1405.75,1
20130801|2012-10-15 19:30,16,1407,1407.75,1407,1407.75,3
20130801|2012-10-16 07:00,16,1411.5,1411.5,1411.5,1411.5,1
20130801|2012-10-16 09:30,16,1414.25,1414.25,1414.25,1414.25,3
20130801|2012-10-16 11:30,16,1400.25,1400.25,1400.25,1400.25,1
20130801|2012-10-16 12:00,16,1403.25,1403.25,1403.25,1403.25,1
20130801|2012-10-16 13:30,16,1406,1406,1406,1406,1
20130801|2012-10-16 21:00,17,1412.75,1412.75,1412.75,1412.75,1
20130801|2012-10-17 09:30,17,1407.25,1408,1407.25,1408,2
20130801|2012-10-17 13:00,17,1410,1410,1410,1410,3
20130801|2012-10-17 13:30,17,1413.75,1414.75,1413.75,1414.75,2
20130801|2012-10-17 20:30,18,1419.75,1420,1419.75,1420,2
20130801|2012-10-17 21:00,18,1423.75,1423.75,1423.75,1423.75,1
20130801|2012-10-18 00:30,18,1425,1425,1425,1425,2
20130801|2012-10-18 09:30,18,1430,1430,1428.25,1428.25,4
20130801|2012-10-18 10:00,18,1427.5,1428.5,1427,1427.5,29
20130801|2012-10-18 11:00,18,1432.75,1432.75,1432.75,1432.75,1
20130801|2012-10-18 17:00,19,1437.75,1437.75,1437.75,1437.75,1
20130801|2012-10-18 21:00,19,1426.5,1426.5,1426.5,1426.5,1
20130801|2012-10-19 05:30,19,1439.75,1439.75,1439.75,1439.75,1
20130801|2012-10-19 07:00,19,1438,1438,1438,1438,1
20130801|2012-10-19 07:30,19,1436.25,1436.25,1436.25,1436.25,1
20130801|2012-10-19 09:30,19,1435.25,1435.25,1435.25,1435.25,1
20130801|2012-10-19 11:00,19,1423,1423,1422,1422,20
20130801|2012-10-19 12:00,19,1426.25,1427,1426.25,1427,5
20130801|2012-10-19 12:30,19,1427,1428.25,1427,1428.25,2
20130801|2012-10-19 13:30,19,1424.5,1424.5,1424.25,1424.25,2
20130801|2012-10-21 17:00,22,1427.5,1427.5,1427.5,1427.5,1
20130801|2012-10-22 02:30,22,1434.75,1437.75,1434.75,1437.75,2
20130801|2012-10-22 08:00,22,1433.25,1433.25,1433.25,1433.25,2
20130801|2012-10-22 09:00,22,1431.25,1431.25,1431.25,1431.25,2
20130801|2012-10-22 11:00,22,1433.75,1433.75,1433.75,1433.75,1
20130801|2012-10-22 13:00,22,1430.25,1430.25,1430.25,1430.25,2
20130801|2012-10-22 13:30,22,1429.25,1429.25,1429.25,1429.25,2
20130801|2012-10-22 21:00,23,1424.25,1424.25,1424.25,1424.25,1
20130801|2012-10-23 01:30,23,1420.25,1420.25,1420.25,1420.25,1
20130801|2012-10-23 07:30,23,1415,1415,1415,1415,1
20130801|2012-10-23 10:30,23,1419.75,1421.75,1419.75,1421.75,2
20130801|2012-10-23 11:00,23,1421.75,1423.75,1420.5,1420.5,7
20130801|2012-10-23 12:30,23,1422.75,1422.75,1422.75,1422.75,1
20130801|2012-10-23 13:00,23,1427.75,1427.75,1427.75,1427.75,1
20130801|2012-10-23 13:30,23,1428.75,1428.75,1428.75,1428.75,1
20130801|2012-10-23 20:30,24,1433.75,1433.75,1433.75,1433.75,1
20130801|2012-10-24 04:30,24,1437.75,1437.75,1437.75,1437.75,1
20130801|2012-10-24 05:30,24,1439.75,1439.75,1439.75,1439.75,1
20130801|2012-10-24 07:00,24,1436.75,1436.75,1436.5,1436.5,3
20130801|2012-10-24 07:30,24,1436.25,1436.25,1435.5,1435.5,2
20130801|2012-10-24 08:30,24,1434.5,1434.5,1433,1433,19
20130801|2012-10-24 09:00,24,1435.25,1435.25,1435.25,1435.25,2
20130801|2012-10-24 09:30,24,1438.75,1438.75,1433.25,1433.25,7
20130801|2012-10-24 10:00,24,1434.25,1438,1434.25,1436.25,6
20130801|2012-10-24 10:30,24,1430.25,1430.25,1427.25,1427.25,3
20130801|2012-10-24 11:30,24,1425.5,1425.5,1425.5,1425.5,1
20130801|2012-10-24 13:00,24,1425.25,1425.25,1424.5,1424.5,2
20130801|2012-10-25 03:00,25,1426.5,1426.5,1426.5,1426.5,1
20130801|2012-10-25 03:30,25,1428.75,1429.75,1428.75,1429.75,2
20130801|2012-10-25 04:00,25,1432.5,1432.75,1432.5,1432.75,2
20130801|2012-10-25 11:00,25,1425,1425,1425,1425,1
20130801|2012-10-25 12:00,25,1422.75,1422.75,1422.75,1422.75,5
20130801|2012-10-25 12:30,25,1423,1423,1423,1423,1
20130801|2012-10-25 13:00,25,1423.5,1424.75,1423.5,1424.25,8
20130801|2012-10-25 13:30,25,1423.75,1425.75,1423.25,1425.75,7
20130801|2012-10-25 19:00,26,1423.25,1423.25,1423.25,1423.25,1
20130801|2012-10-25 20:00,26,1422.25,1422.25,1422.25,1422.25,1
20130801|2012-10-26 00:30,26,1421.25,1421.25,1420.25,1420.25,2
20130801|2012-10-26 07:30,26,1424.75,1427.75,1424.75,1427.75,4
20130801|2012-10-26 08:00,26,1429.75,1429.75,1429.75,1429.75,2
20130801|2012-10-26 09:00,26,1427.5,1427.5,1427.5,1427.5,1
20130801|2012-10-26 09:30,26,1429.5,1431.75,1428.25,1428.25,3
20130801|2012-10-26 10:00,26,1429.75,1429.75,1429.75,1429.75,1
20130801|2012-10-26 11:30,26,1428.75,1428.75,1428.5,1428.5,5
20130801|2012-10-26 12:30,26,1427.75,1430.75,1427.75,1430.5,4
20130801|2012-10-26 13:00,26,1430,1430,1429.75,1429.75,14
20130801|2012-10-26 13:30,26,1430,1432.75,1428.75,1432.75,4
20130801|2012-10-28 19:00,29,1426.25,1426.25,1426.25,1426.25,1
20130801|2012-10-28 19:30,29,1423.25,1423.25,1423.25,1423.25,1
20130801|2012-10-28 20:00,29,1421.25,1421.25,1421.25,1421.25,1
20130801|2012-10-28 20:30,29,1418.75,1418.75,1417.75,1417.75,4
20130801|2012-10-28 22:30,29,1415.5,1415.5,1415.5,1415.5,1
20130801|2012-10-29 01:30,29,1414.25,1414.25,1414.25,1414.25,2
20130801|2012-10-29 03:30,29,1416.5,1416.5,1416.5,1416.5,1
20130801|2012-10-29 11:00,29,1410,1410,1410,1410,1
20130801|2012-10-29 12:00,29,1410.25,1410.25,1410.25,1410.25,4
20130801|2012-10-29 12:30,29,1411,1411,1409.5,1409.5,41
20130801|2012-10-29 13:00,29,1410,1410.5,1410,1410.5,2
20130801|2012-10-29 13:30,29,1409.5,1410,1409.5,1409.75,3
20130801|2012-10-29 17:00,30,1412.75,1412.75,1412.75,1412.75,1
20130801|2012-10-29 17:30,30,1412,1412,1412,1412,1
20130801|2012-10-30 06:30,30,1415,1415,1415,1415,1
20130801|2012-10-30 09:30,30,1417.75,1420,1417.75,1420,5
20130801|2012-10-30 10:00,30,1421.5,1422.25,1420.5,1422.25,3
20130801|2012-10-30 11:00,30,1420.75,1420.75,1420.75,1420.75,2
20130801|2012-10-30 11:30,30,1421.25,1421.25,1419.25,1419.25,2
20130801|2012-10-30 12:00,30,1419.5,1419.5,1418,1418,2
20130801|2012-10-30 13:00,30,1418.25,1418.25,1418,1418,9
20130801|2012-10-30 22:00,31,1422.75,1422.75,1422.75,1422.75,1
20130801|2012-10-31 00:30,31,1425.5,1425.5,1425.5,1425.5,2
20130801|2012-10-31 01:30,31,1426,1426.75,1426,1426.75,2
20130801|2012-10-31 05:00,31,1427.25,1427.25,1427.25,1427.25,1
20130801|2012-10-31 05:30,31,1427.25,1427.25,1427.25,1427.25,4
20130801|2012-10-31 06:30,31,1425.25,1425.25,1425.25,1425.25,2
20130801|2012-10-31 09:30,31,1421.5,1425.25,1421.5,1425.25,2
20130801|2012-10-31 10:00,31,1426,1432,1426,1432,6
20130801|2012-10-31 11:00,31,1428.5,1428.5,1427,1427,3
20130801|2012-10-31 11:30,31,1427.25,1428.25,1426.5,1426.5,6
20130801|2012-10-31 13:30,31,1428.75,1428.75,1423.25,1426.75,13
20130801|2012-10-31 17:00,1,1425,1425,1425,1425,18
20130801|2012-10-31 17:30,1,1425,1425,1425,1425,4
20130801|2012-10-31 20:00,1,1429.75,1429.75,1429.75,1429.75,1
20130801|2012-10-31 21:30,1,1431.75,1433.75,1431.75,1433.75,3
20130801|2012-10-31 22:00,1,1436.75,1436.75,1436.75,1436.75,3
20130801|2012-11-01 01:00,1,1439.75,1439.75,1439.75,1439.75,3
20130801|2012-11-01 06:00,1,1441.75,1441.75,1441.75,1441.75,1
20130801|2012-11-01 07:00,1,1440.25,1440.25,1440.25,1440.25,2
20130801|2012-11-01 07:30,1,1441.25,1441.25,1441.25,1441.25,5
20130801|2012-11-01 08:00,1,1439.25,1439.25,1439.25,1439.25,1
20130801|2012-11-01 09:00,1,1437.75,1437.75,1437.75,1437.75,2
20130801|2012-11-01 09:30,1,1438.25,1438.25,1438.25,1438.25,2
20130801|2012-11-01 10:00,1,1439.25,1439.25,1439,1439,4
20130801|2012-11-01 11:30,1,1441,1441,1438.5,1438.5,4
20130801|2012-11-01 12:00,1,1437.25,1437.25,1437.25,1437.25,1
20130801|2012-11-01 13:30,1,1435.25,1435.25,1434.25,1434.25,7
20130801|2012-11-01 19:30,2,1439.75,1439.75,1439.75,1439.75,1
20130801|2012-11-02 10:00,2,1424.75,1424.75,1424.75,1424.75,1
20130801|2012-11-02 11:30,2,1419.25,1420.25,1419.25,1420.25,20
20130801|2012-11-02 12:30,2,1420,1420,1416,1416,21
20130801|2012-11-02 13:30,2,1416.75,1417,1416.75,1417,3
20130801|2012-11-04 17:00,5,1419.5,1419.5,1419.5,1419.5,1
20130801|2012-11-04 20:00,5,1421.25,1421.25,1421.25,1421.25,1
20130801|2012-11-04 23:30,5,1410.25,1410.25,1410,1410,2
20130801|2012-11-05 01:30,5,1412.5,1412.5,1412.5,1412.5,1
20130801|2012-11-05 08:30,5,1414.75,1414.75,1414.5,1414.5,3
20130801|2012-11-05 09:30,5,1416.75,1417.75,1416.75,1417.75,3
20130801|2012-11-05 10:00,5,1413,1413,1413,1413,1
20130801|2012-11-05 11:00,5,1419.75,1419.75,1419.75,1419.75,1
20130801|2012-11-05 11:30,5,1415,1415,1415,1415,1
20130801|2012-11-05 12:30,5,1408.75,1408.75,1405.75,1408.75,4
20130801|2012-11-05 13:00,5,1406,1406,1406,1406,1
20130801|2012-11-05 13:30,5,1404.25,1404.5,1404.25,1404.5,3
20130801|2012-11-05 18:00,6,1412.75,1412.75,1412.75,1412.75,1
20130801|2012-11-05 19:00,6,1414.75,1414.75,1414.75,1414.75,1
20130801|2012-11-05 19:30,6,1416.75,1416.75,1416.75,1416.75,1
20130801|2012-11-05 23:30,6,1418.75,1418.75,1418.75,1418.75,2
20130801|2012-11-06 00:00,6,1421.75,1421.75,1421.75,1421.75,1
20130801|2012-11-06 06:00,6,1422,1422,1422,1422,1
20130801|2012-11-06 09:30,6,1415.25,1415.25,1415.25,1415.25,1
20130801|2012-11-06 10:30,6,1416.75,1418.75,1415.75,1415.75,14
20130801|2012-11-06 11:00,6,1419.5,1419.75,1419.5,1419.75,2
20130801|2012-11-06 12:00,6,1416.5,1416.5,1416.25,1416.25,2
20130801|2012-11-06 13:00,6,1418.5,1418.5,1418.5,1418.5,2
20130801|2012-11-06 13:30,6,1418.25,1420.75,1418,1420.5,11
20130801|2012-11-06 20:00,7,1415,1415,1415,1415,1
20130801|2012-11-07 00:00,7,1415.25,1415.25,1415.25,1415.25,1
20130801|2012-11-07 05:00,7,1416.25,1416.25,1416.25,1416.25,1
20130801|2012-11-07 06:00,7,1415,1415,1413.25,1413.25,2
20130801|2012-11-07 07:00,7,1414,1414,1414,1414,1
20130801|2012-11-07 09:00,7,1413.25,1413.25,1408.75,1408.75,3
20130801|2012-11-07 09:30,7,1408.75,1418.25,1408.75,1418.25,6
20130801|2012-11-07 10:00,7,1416.25,1416.25,1415.75,1415.75,2
20130801|2012-11-07 10:30,7,1418.25,1418.5,1417.5,1417.5,6
20130801|2012-11-07 11:00,7,1417.5,1417.5,1417.5,1417.5,3
20130801|2012-11-07 11:30,7,1414.5,1416.75,1414.5,1416.75,4
20130801|2012-11-07 12:00,7,1417.75,1417.75,1415.75,1415.75,4
20130801|2012-11-07 13:00,7,1416.5,1416.5,1416.5,1416.5,1
20130801|2012-11-07 13:30,7,1415.75,1417,1415.75,1417,3
20130801|2012-11-07 19:30,8,1415.75,1416,1415.75,1416,6
20130801|2012-11-07 20:30,8,1415,1415,1415,1415,1
20130801|2012-11-08 04:30,8,1420,1420,1420,1420,1
20130801|2012-11-08 07:00,8,1422.5,1422.5,1422.5,1422.5,1
20130801|2012-11-08 09:00,8,1416,1416,1415.25,1415.25,2
20130801|2012-11-08 10:00,8,1419.25,1419.25,1419.25,1419.25,1
20130801|2012-11-08 11:00,8,1416,1416,1415.25,1415.25,2
20130801|2012-11-08 13:00,8,1416.75,1416.75,1416.75,1416.75,4
20130801|2012-11-08 13:30,8,1414.25,1414.25,1412,1412,3
20130801|2012-11-08 17:00,9,1411.5,1411.5,1411.5,1411.5,3
20130801|2012-11-08 19:00,9,1414.5,1414.5,1414.5,1414.5,1
20130801|2012-11-08 19:30,9,1414,1414,1414,1414,1
20130801|2012-11-08 21:00,9,1412,1412,1412,1412,1
20130801|2012-11-08 21:30,9,1411.5,1412.25,1411.5,1412.25,3
20130801|2012-11-08 22:30,9,1411.25,1411.5,1411.25,1411.5,2
20130801|2012-11-08 23:00,9,1412.75,1413,1412.5,1412.5,3
20130801|2012-11-09 04:00,9,1404.75,1404.75,1403.75,1403.75,2
20130801|2012-11-09 06:30,9,1403,1403,1403,1403,1
20130801|2012-11-09 07:30,9,1403,1403,1390.5,1393,10
20130801|2012-11-09 08:00,9,1393.75,1393.75,1389.75,1389.75,5
20130801|2012-11-09 08:30,9,1389.25,1391,1389.25,1391,5
20130801|2012-11-09 09:00,9,1392.5,1392.5,1392.5,1392.5,1
20130801|2012-11-09 09:30,9,1394,1396.75,1392.25,1392.25,4
20130801|2012-11-09 10:00,9,1393.25,1394,1389.5,1390.25,24
20130801|2012-11-09 10:30,9,1390.25,1390.5,1386.25,1387.25,14
20130801|2012-11-09 11:00,9,1386.25,1386.25,1386,1386,6
20130801|2012-11-09 11:30,9,1384.25,1384.25,1384.25,1384.25,1
20130801|2012-11-09 12:00,9,1384,1384,1382,1382,3
20130801|2012-11-09 12:30,9,1381.25,1382.25,1381.25,1382.25,19
20130801|2012-11-09 13:00,9,1380.5,1381.5,1379.5,1381.5,4
20130801|2012-11-09 13:30,9,1379.75,1381,1379.75,1380,38
20130801|2012-11-11 17:00,12,1375,1375,1375,1375,1
20130801|2012-11-11 18:00,12,1370.25,1370.25,1370.25,1370.25,1
20130801|2012-11-11 20:30,12,1360,1360,1359.75,1359.75,2
20130801|2012-11-12 02:00,12,1360.5,1360.5,1359.75,1360,6
20130801|2012-11-12 02:30,12,1361.25,1361.25,1361,1361,2
20130801|2012-11-12 03:00,12,1361,1361,1361,1361,1
20130801|2012-11-12 07:30,12,1365,1365,1365,1365,1
20130801|2012-11-12 08:00,12,1362.5,1362.5,1362.25,1362.5,6
20130801|2012-11-12 08:30,12,1360.25,1360.25,1360.25,1360.25,1
20130801|2012-11-12 09:00,12,1358.25,1358.25,1348.25,1348.25,104
20130801|2012-11-12 09:30,12,1351.75,1354.25,1349.25,1349.5,133
20130801|2012-11-12 10:00,12,1349.5,1349.5,1341,1341.5,85
20130801|2012-11-12 10:30,12,1341,1343.25,1339,1341.5,45
20130801|2012-11-12 11:00,12,1343,1344.5,1343,1344.5,7
20130801|2012-11-12 11:30,12,1343.75,1344,1342.25,1342.25,13
20130801|2012-11-12 12:30,12,1348.5,1348.5,1345.5,1347.25,15
20130801|2012-11-12 13:00,12,1346.5,1349.5,1346.5,1349.5,13
20130801|2012-11-12 13:30,12,1349.75,1350.5,1343.5,1343.5,10
20130801|2012-11-13 06:00,13,1351.75,1351.75,1351.75,1351.75,1
20130801|2012-11-13 07:00,13,1349.25,1349.25,1348.75,1348.75,7
20130801|2012-11-13 08:00,13,1349,1350,1348.5,1350,6
20130801|2012-11-13 08:30,13,1352.25,1353.25,1352.25,1353.25,2
20130801|2012-11-13 09:00,13,1353,1353,1350.25,1350.25,7
20130801|2012-11-13 09:30,13,1348.5,1348.5,1341.5,1342.75,52
20130801|2012-11-13 10:00,13,1342,1342,1341,1341,4
20130801|2012-11-13 10:30,13,1337,1337,1332.5,1332.5,18
20130801|2012-11-13 11:00,13,1332.75,1332.75,1329,1329,13
20130801|2012-11-13 11:30,13,1328.25,1328.25,1327.5,1327.5,5
20130801|2012-11-13 12:00,13,1330.25,1333,1328.5,1333,24
20130801|2012-11-13 12:30,13,1333,1338.75,1333,1338.75,11
20130801|2012-11-13 13:00,13,1337.5,1337.5,1337.5,1337.5,1
20130801|2012-11-13 13:30,13,1337.5,1341.75,1337.5,1341.75,11
20130801|2012-11-13 19:30,14,1341.5,1341.5,1341.5,1341.5,1
20130801|2012-11-13 20:00,14,1341,1341,1341,1341,1
20130801|2012-11-14 04:00,14,1355.25,1355.25,1355.25,1355.25,3
20130801|2012-11-14 07:00,14,1349,1349,1347.25,1347.25,2
20130801|2012-11-14 08:00,14,1353,1353,1350,1350,3
20130801|2012-11-14 08:30,14,1349.75,1349.75,1349.75,1349.75,2
20130801|2012-11-14 09:00,14,1347.25,1347.75,1344,1344,6
20130801|2012-11-14 09:30,14,1346,1346,1343.25,1343.25,3
20130801|2012-11-14 10:00,14,1344.5,1344.5,1344.5,1344.5,1
20130801|2012-11-14 10:30,14,1345.25,1347.5,1345.25,1347.5,3
20130801|2012-11-14 11:00,14,1345,1345,1344,1344,3
20130801|2012-11-14 11:30,14,1342.25,1342.25,1340.25,1340.25,8
20130801|2012-11-14 12:00,14,1342.5,1342.5,1339,1340.75,13
20130801|2012-11-14 12:30,14,1341.5,1344,1341.25,1344,44
20130801|2012-11-14 13:00,14,1343.25,1343.25,1340.75,1340.75,6
20130801|2012-11-14 13:30,14,1340.25,1340.25,1337.5,1339.25,6
20130801|2012-11-14 17:00,15,1342.75,1344.75,1342.75,1344.75,3
20130801|2012-11-14 19:30,15,1346.75,1346.75,1346.75,1346.75,2
20130801|2012-11-14 20:00,15,1348.75,1348.75,1348.75,1348.75,2
20130801|2012-11-14 21:00,15,1350.75,1350.75,1350.75,1350.75,1
20130801|2012-11-15 00:30,15,1338.5,1338.5,1338.5,1338.5,1
20130801|2012-11-15 03:00,15,1340.25,1340.25,1340.25,1340.25,1
20130801|2012-11-15 05:30,15,1337.5,1337.5,1337.5,1337.5,1
20130801|2012-11-15 07:00,15,1337.5,1338,1337.5,1338,6
20130801|2012-11-15 08:30,15,1342,1342.5,1342,1342.5,3
20130801|2012-11-15 09:00,15,1340,1340.25,1339.75,1340.25,5
20130801|2012-11-15 09:30,15,1344.75,1344.75,1336.25,1337.75,24
20130801|2012-11-15 10:00,15,1337.75,1340.25,1336.75,1340.25,7
20130801|2012-11-15 10:30,15,1340.5,1340.5,1338.25,1338.25,27
20130801|2012-11-15 11:00,15,1339,1339.25,1334.25,1334.25,13
20130801|2012-11-15 11:30,15,1334.5,1336.75,1334.5,1335,27
20130801|2012-11-15 12:00,15,1335.5,1335.5,1335.5,1335.5,1
20130801|2012-11-15 12:30,15,1339,1339,1336.75,1337,7
20130801|2012-11-15 13:00,15,1337.75,1338.25,1337.75,1338.25,5
20130801|2012-11-15 13:30,15,1333.25,1335,1331.25,1332.75,14
20130801|2012-11-15 17:00,16,1331.75,1331.75,1331.75,1331.75,1
20130801|2012-11-15 19:00,16,1331.25,1331.25,1331.25,1331.25,1
20130801|2012-11-15 20:00,16,1329,1329,1328.25,1328.25,2
20130801|2012-11-15 20:30,16,1330,1330,1330,1330,1
20130801|2012-11-15 23:30,16,1328.25,1328.25,1328.25,1328.25,2
20130801|2012-11-16 03:30,16,1321.5,1321.5,1321.5,1321.5,1
20130801|2012-11-16 04:30,16,1322,1322,1322,1322,2
20130801|2012-11-16 05:00,16,1322,1322,1322,1322,2
20130801|2012-11-16 05:30,16,1322.25,1322.25,1320,1320,4
20130801|2012-11-16 06:00,16,1319.5,1319.5,1319.5,1319.5,1
20130801|2012-11-16 06:30,16,1317.75,1317.75,1317.75,1317.75,5
20130801|2012-11-16 07:00,16,1318.75,1321.75,1318.75,1321.75,6
20130801|2012-11-16 07:30,16,1322.75,1322.75,1322.75,1322.75,2
20130801|2012-11-16 08:00,16,1323,1323,1323,1323,1
20130801|2012-11-16 08:30,16,1318.5,1318.5,1316.5,1316.5,3
20130801|2012-11-16 09:00,16,1317.25,1317.25,1317,1317,3
20130801|2012-11-16 09:30,16,1313.5,1315.25,1313.25,1314.5,26
20130801|2012-11-16 10:00,16,1314.25,1314.25,1312.25,1312.25,3
20130801|2012-11-16 10:30,16,1319,1319,1319,1319,5
20130801|2012-11-16 11:00,16,1323.75,1323.75,1323.5,1323.5,8
20130801|2012-11-16 11:30,16,1322.25,1322.25,1322.25,1322.25,2
20130801|2012-11-16 12:00,16,1322.75,1323.25,1322.75,1322.75,7
20130801|2012-11-16 12:30,16,1323,1324.5,1323,1324.5,2
20130801|2012-11-16 13:00,16,1324.25,1324.75,1321.25,1321.5,7
20130801|2012-11-16 13:30,16,1320,1323.25,1320,1323.25,6
20130801|2012-11-18 17:00,19,1322.5,1322.5,1322.5,1322.5,1
20130801|2012-11-18 19:00,19,1333,1333,1333,1333,1
20130801|2012-11-18 22:30,19,1332,1332,1332,1332,1
20130801|2012-11-19 07:30,19,1332.75,1332.75,1332.75,1332.75,1
20130801|2012-11-19 08:00,19,1332.5,1332.5,1332.5,1332.5,1
20130801|2012-11-19 09:30,19,1337.25,1337.25,1335,1337,27
20130801|2012-11-19 10:00,19,1337.5,1338.5,1337.5,1338.5,13
20130801|2012-11-19 11:00,19,1335,1335,1334.25,1334.25,8
20130801|2012-11-19 11:30,19,1334.25,1335.25,1333.75,1335.25,8
20130801|2012-11-19 17:00,20,1338.75,1338.75,1338.75,1338.75,1
20130801|2012-11-20 05:00,20,1336,1336,1336,1336,1
20130801|2012-11-20 08:30,20,1323,1323,1323,1323,1
20130801|2012-11-20 09:00,20,1328,1328,1328,1328,1
20130801|2012-11-20 09:30,20,1331,1338,1330.75,1337.75,17
20130801|2012-11-20 10:00,20,1339.75,1339.75,1339.75,1339.75,2
20130801|2012-11-20 10:30,20,1340,1346.25,1340,1346,5
20130801|2012-11-20 11:00,20,1344.25,1347.25,1344.25,1347.25,2
20130801|2012-11-20 12:00,20,1349.25,1349.25,1349.25,1349.25,1
20130801|2012-11-20 12:30,20,1348.25,1351,1348.25,1351,8
20130801|2012-11-20 13:30,20,1350.5,1350.5,1350.25,1350.25,2
20130801|2012-11-21 04:30,21,1349.75,1349.75,1349.75,1349.75,1
20130801|2012-11-21 05:00,21,1353,1354.75,1353,1354.75,8
20130801|2012-11-21 06:30,21,1356.75,1356.75,1356.75,1356.75,1
20130801|2012-11-21 07:00,21,1353.75,1353.75,1353.75,1353.75,1
20130801|2012-11-21 08:30,21,1352.75,1352.75,1352.75,1352.75,3
20130801|2012-11-21 09:00,21,1354.75,1355.5,1354.75,1355.25,6
20130801|2012-11-21 09:30,21,1353,1353,1345.75,1345.75,6
20130801|2012-11-21 10:00,21,1345.75,1347.5,1345.75,1347.25,3
20130801|2012-11-21 10:30,21,1347.75,1347.75,1347.75,1347.75,1
20130801|2012-11-21 11:30,21,1348.25,1348.25,1346.75,1347.75,4
20130801|2012-11-21 12:00,21,1345,1345,1344.75,1344.75,2
20130801|2012-11-21 13:30,21,1347.75,1347.75,1344.75,1344.75,3
20130801|2012-11-23 09:30,23,1356,1356,1354.5,1355,7
20130801|2012-11-23 10:30,23,1351.5,1351.5,1350.75,1350.75,2
20130801|2012-11-23 11:00,23,1354.25,1354.25,1354.25,1354.25,2
20130801|2012-11-23 11:30,23,1355.25,1356,1352,1352,14
20130801|2012-11-25 17:30,26,1355,1355,1355,1355,1
20130801|2012-11-25 21:00,26,1355.25,1355.25,1355.25,1355.25,1
20130801|2012-11-26 01:30,26,1356.75,1356.75,1356.75,1356.75,1
20130801|2012-11-26 06:00,26,1359.75,1359.75,1359.75,1359.75,2
20130801|2012-11-26 08:30,26,1365.25,1365.25,1364.25,1364.75,3
20130801|2012-11-26 09:30,26,1362.25,1362.25,1360.25,1360.25,2
20130801|2012-11-26 10:00,26,1359.25,1359.25,1357.25,1358.75,7
20130801|2012-11-26 10:30,26,1359,1359,1359,1359,1
20130801|2012-11-26 11:00,26,1357.75,1357.75,1357.75,1357.75,1
20130801|2012-11-26 12:30,26,1359.75,1359.75,1359.75,1359.75,1
20130801|2012-11-26 13:30,26,1358,1362.75,1358,1362.75,3
20130801|2012-11-26 19:00,27,1369.75,1369.75,1369.75,1369.75,1
20130801|2012-11-27 00:30,27,1366.5,1366.5,1366.25,1366.5,3
20130801|2012-11-27 05:30,27,1367,1367,1366.5,1366.5,2
20130801|2012-11-27 07:30,27,1368.25,1368.25,1368.25,1368.25,2
20130801|2012-11-27 08:30,27,1369.5,1369.5,1369.5,1369.5,1
20130801|2012-11-27 09:00,27,1373,1373,1372.5,1372.5,3
20130801|2012-11-27 09:30,27,1374,1377.75,1374,1377.75,4
20130801|2012-11-27 10:00,27,1377.75,1377.75,1377.75,1377.75,1
20130801|2012-11-27 10:30,27,1378.25,1378.25,1378.25,1378.25,3
20130801|2012-11-27 11:30,27,1377.25,1377.25,1377.25,1377.25,1
20130801|2012-11-27 12:30,27,1376.25,1376.25,1376.25,1376.25,1
20130801|2012-11-27 13:00,27,1378.75,1378.75,1378.75,1378.75,2
20130801|2012-11-27 13:30,27,1380,1382.5,1378.25,1382.5,27
20130801|2012-11-27 19:00,28,1384.75,1387,1384.75,1387,2
20130801|2012-11-28 07:00,28,1375.75,1375.75,1375.75,1375.75,1
20130801|2012-11-28 08:00,28,1374.25,1374.25,1374.25,1374.25,1
20130801|2012-11-28 10:00,28,1379.5,1379.5,1379.5,1379.5,1
20130801|2012-11-28 11:00,28,1373,1373,1373,1373,7
20130801|2012-11-28 11:30,28,1373,1373,1373,1373,10
20130801|2012-11-28 12:00,28,1375.25,1375.25,1375.25,1375.25,1
20130801|2012-11-28 13:30,28,1377.5,1377.5,1375,1375,16
20130801|2012-11-28 17:00,29,1377.75,1377.75,1377.75,1377.75,1
20130801|2012-11-28 18:30,29,1379.75,1379.75,1379.75,1379.75,1
20130801|2012-11-29 08:30,29,1381,1381,1380.25,1380.25,6
20130801|2012-11-29 09:00,29,1381,1381.25,1381,1381.25,2
20130801|2012-11-29 09:30,29,1387.75,1387.75,1386.75,1386.75,2
20130801|2012-11-29 10:00,29,1383.75,1383.75,1383.5,1383.5,2
20130801|2012-11-29 10:30,29,1380.25,1380.25,1380.25,1380.25,1
20130801|2012-11-29 11:00,29,1380.75,1380.75,1380.75,1380.75,1
20130801|2012-11-29 11:30,29,1377,1378,1377,1378,4
20130801|2012-11-29 13:30,29,1380.25,1380.25,1380,1380,2
20130801|2012-11-29 19:00,30,1379.75,1379.75,1379.75,1379.75,2
20130801|2012-11-30 02:00,30,1367.25,1367.25,1367.25,1367.25,1
20130801|2012-11-30 08:30,30,1374.25,1374.75,1374.25,1374.75,2
20130801|2012-11-30 09:00,30,1376.75,1377.5,1376.5,1377.5,8
20130801|2012-11-30 09:30,30,1372,1372,1371.25,1371.25,2
20130801|2012-11-30 12:30,30,1370.75,1372.75,1370.75,1372.75,2
20130801|2012-11-30 13:30,30,1374.75,1374.75,1374.75,1374.75,2
20130801|2012-12-02 18:30,3,1379.75,1379.75,1379.75,1379.75,1
20130801|2012-12-02 19:00,3,1384,1387.75,1384,1387.75,2
20130801|2012-12-02 19:30,3,1389.75,1389.75,1389.5,1389.5,3
20130801|2012-12-03 05:00,3,1388.75,1389,1387,1387,4
20130801|2012-12-03 05:30,3,1386.25,1386.25,1386.25,1386.25,1
20130801|2012-12-03 08:00,3,1388.25,1388.25,1388.25,1388.25,1
20130801|2012-12-03 09:30,3,1393,1393,1388.75,1389.25,13
20130801|2012-12-03 10:00,3,1393.5,1393.5,1393.5,1393.5,1
20130801|2012-12-03 10:30,3,1394.25,1394.25,1394.25,1394.25,2
20130801|2012-12-03 11:30,3,1389.75,1389.75,1389.75,1389.75,1
20130801|2012-12-03 13:00,3,1386.25,1386.25,1386.25,1386.25,2
20130801|2012-12-03 21:00,4,1386.25,1386.25,1386.25,1386.25,1
20130801|2012-12-04 02:30,4,1392,1392,1392,1392,1
20130801|2012-12-04 05:00,4,1392,1392.75,1392,1392.75,5
20130801|2012-12-04 09:00,4,1384,1384,1384,1384,1
20130801|2012-12-04 09:30,4,1384,1384,1384,1384,1
20130801|2012-12-04 10:00,4,1380.25,1380.25,1380.25,1380.25,1
20130801|2012-12-04 10:30,4,1380.5,1380.5,1380.25,1380.25,2
20130801|2012-12-04 13:00,4,1385.5,1385.5,1385.5,1385.5,1
20130801|2012-12-04 13:30,4,1388.75,1390,1388.75,1390,5
20130801|2012-12-04 19:00,5,1397.5,1397.5,1397.5,1397.5,2
20130801|2012-12-05 05:00,5,1398.25,1398.25,1398.25,1398.25,1
20130801|2012-12-05 06:30,5,1396,1396,1394.75,1394.75,14
20130801|2012-12-05 09:30,5,1398,1404.5,1398,1404.5,5
20130801|2012-12-05 10:00,5,1406.5,1407,1406.5,1407,3
20130801|2012-12-05 10:30,5,1409,1409.25,1406.75,1407.25,11
20130801|2012-12-05 12:30,5,1407,1407,1407,1407,1
20130801|2012-12-05 13:00,5,1406.5,1409,1406.5,1409,2
20130801|2012-12-05 13:30,5,1407.25,1410.5,1407.25,1410.5,6
20130801|2012-12-05 19:30,6,1420,1420,1420,1420,1
20130801|2012-12-06 07:30,6,1416.75,1419.25,1416.5,1419.25,10
20130801|2012-12-06 08:00,6,1418,1418,1418,1418,1
20130801|2012-12-06 08:30,6,1417.25,1417.25,1417.25,1417.25,1
20130801|2012-12-06 09:00,6,1413.25,1413.25,1413.25,1413.25,1
20130801|2012-12-06 09:30,6,1412.25,1412.25,1412.25,1412.25,1
20130801|2012-12-06 11:00,6,1409.25,1409.25,1409.25,1409.25,1
20130801|2012-12-06 12:00,6,1413,1413,1413,1413,3
20130801|2012-12-06 13:00,6,1414.75,1416.25,1414.75,1416.25,2
20130801|2012-12-06 13:30,6,1415.5,1424.5,1415.25,1424.5,8
20130801|2012-12-06 18:00,7,1420.25,1420.25,1420.25,1420.25,1
20130801|2012-12-06 23:00,7,1426,1426,1426,1426,1
20130801|2012-12-07 01:00,7,1428.5,1428.5,1428.5,1428.5,1
20130801|2012-12-07 07:30,7,1418,1418,1415,1415,12
20130801|2012-12-07 08:30,7,1413.75,1413.75,1413.5,1413.5,8
20130801|2012-12-07 09:00,7,1415.75,1416,1415.75,1416,6
20130801|2012-12-07 09:30,7,1414.5,1414.5,1414,1414,6
20130801|2012-12-07 10:00,7,1415.25,1416.75,1415.25,1416.75,4
20130801|2012-12-07 11:00,7,1423,1425,1423,1423.5,9
20130801|2012-12-07 11:30,7,1423.5,1423.5,1418.25,1418.25,5
20130801|2012-12-07 12:00,7,1416.75,1416.75,1414.25,1414.25,2
20130801|2012-12-07 13:00,7,1414.75,1415.75,1414.75,1415.75,11
20130801|2012-12-07 13:30,7,1413,1414,1411,1414,11
20130801|2012-12-09 19:30,10,1410,1410,1410,1410,1
20130801|2012-12-10 01:00,10,1412.75,1413,1412.75,1413,4
20130801|2012-12-10 07:00,10,1415.5,1415.5,1415.25,1415.25,6
20130801|2012-12-10 08:00,10,1411.25,1411.25,1411.25,1411.25,1
20130801|2012-12-10 09:30,10,1403.75,1408.25,1402.5,1407.75,12
20130801|2012-12-10 10:00,10,1409.75,1409.75,1409.75,1409.75,1
20130801|2012-12-10 10:30,10,1414.75,1416.75,1414.75,1416.75,2
20130801|2012-12-10 11:00,10,1414.75,1414.75,1414.5,1414.5,2
20130801|2012-12-10 11:30,10,1414.5,1415.75,1414.5,1415.75,2
20130801|2012-12-10 13:00,10,1415.75,1420.25,1415.75,1420.25,4
20130801|2012-12-10 13:30,10,1420.5,1424.25,1419.75,1424.25,18
20130801|2012-12-10 22:30,11,1425.25,1425.25,1425.25,1425.25,1
20130801|2012-12-10 23:30,11,1424.25,1424.25,1424.25,1424.25,1
20130801|2012-12-11 01:00,11,1423.75,1423.75,1423.5,1423.5,2
20130801|2012-12-11 01:30,11,1424.75,1424.75,1424.75,1424.75,1
20130801|2012-12-11 02:00,11,1427.75,1427.75,1427.75,1427.75,1
20130801|2012-12-11 03:30,11,1425.5,1425.75,1425.5,1425.75,2
20130801|2012-12-11 07:00,11,1425.5,1427.25,1425.25,1427.25,3
20130801|2012-12-11 07:30,11,1414.75,1414.75,1414.75,1414.75,1
20130801|2012-12-11 08:00,11,1415.75,1421.5,1415.75,1421.5,5
20130801|2012-12-11 08:30,11,1422.25,1422.25,1421.25,1421.25,2
20130801|2012-12-11 09:30,11,1423.5,1423.5,1421,1421,8
20130801|2012-12-11 10:00,11,1414,1414,1413.75,1413.75,2
20130801|2012-12-11 10:30,11,1414.5,1414.5,1414.5,1414.5,3
20130801|2012-12-11 11:00,11,1417.5,1417.75,1417.5,1417.75,2
20130801|2012-12-11 11:30,11,1417.25,1417.25,1417.25,1417.25,1
20130801|2012-12-11 12:00,11,1413.5,1413.5,1413.5,1413.5,1
20130801|2012-12-11 12:30,11,1412.75,1414.25,1412.75,1414.25,6
20130801|2012-12-11 13:00,11,1413.75,1413.75,1413.5,1413.5,3
20130801|2012-12-11 13:30,11,1416,1418,1415.5,1415.75,17
20130801|2012-12-12 00:30,12,1403.25,1403.25,1403.25,1403.25,1
20130801|2012-12-12 04:30,12,1405.75,1405.75,1405.75,1405.75,1
20130801|2012-12-12 07:30,12,1407.75,1407.75,1407.75,1407.75,1
20130801|2012-12-12 09:30,12,1410.25,1411.75,1410.25,1410.75,8
20130801|2012-12-12 10:00,12,1410.75,1410.75,1410.75,1410.75,1
20130801|2012-12-12 10:30,12,1408,1412.5,1407,1410.25,7
20130801|2012-12-12 11:30,12,1411.5,1411.5,1411.25,1411.25,5
20130801|2012-12-12 12:00,12,1411.75,1413.75,1411.5,1412.5,31
20130801|2012-12-12 12:30,12,1414.75,1415,1413,1414,33
20130801|2012-12-12 13:00,12,1414.5,1415,1413.5,1413.5,20
20130801|2012-12-12 13:30,12,1413.75,1414.25,1410,1412.25,20
20130801|2012-12-13 07:30,13,1412,1417.5,1412,1417.5,4
20130801|2012-12-13 08:30,13,1417,1417,1415.5,1416,4
20130801|2012-12-13 09:00,13,1416.75,1417.25,1416.25,1416.25,3
20130801|2012-12-13 09:30,13,1416,1419.75,1416,1418.25,110
20130801|2012-12-13 10:00,13,1417.75,1418,1412,1412,16
20130801|2012-12-13 10:30,13,1414,1414,1413.75,1413.75,4
20130801|2012-12-13 11:00,13,1411.5,1412,1406.5,1406.75,6
20130801|2012-12-13 11:30,13,1406.75,1406.75,1406,1406.75,22
20130801|2012-12-13 12:00,13,1406.25,1406.25,1406.25,1406.25,1
20130801|2012-12-13 12:30,13,1408.25,1408.25,1407.25,1407.25,10
20130801|2012-12-13 13:00,13,1408.25,1409,1408.25,1409,37
20130801|2012-12-13 13:30,13,1404.75,1407,1404.75,1407,12
20130801|2012-12-13 18:30,14,1406,1406.25,1404.25,1404.25,200
20130801|2012-12-13 23:30,14,1414.75,1414.75,1414.75,1414.75,1
20130801|2012-12-14 00:30,14,1417.75,1417.75,1417.75,1417.75,1
20130801|2012-12-14 01:30,14,1417.25,1417.25,1417.25,1417.25,1
20130801|2012-12-14 03:00,14,1413.5,1413.5,1413.25,1413.25,3
20130801|2012-12-14 03:30,14,1412.75,1412.75,1412.75,1412.75,1
20130801|2012-12-14 05:00,14,1417.5,1418,1417.5,1418,2
20130801|2012-12-14 05:30,14,1417,1417,1417,1417,2
20130801|2012-12-14 07:00,14,1415.75,1415.75,1415.75,1415.75,1
20130801|2012-12-14 07:30,14,1412.5,1412.5,1411.75,1411.75,5
20130801|2012-12-14 08:00,14,1411,1411,1411,1411,1
20130801|2012-12-14 09:00,14,1415,1416.5,1413,1413,200
20130801|2012-12-14 09:30,14,1414.5,1417.75,1414.5,1417.75,10
20130801|2012-12-14 10:00,14,1414,1414.5,1414,1414.5,2
20130801|2012-12-14 12:30,14,1414.5,1414.5,1414.5,1414.5,1
20130801|2012-12-14 13:00,14,1414.25,1414.25,1414.25,1414.25,1
20130801|2012-12-14 13:30,14,1414.75,1417.5,1414.75,1417.5,7
20130801|2012-12-16 17:00,17,1422.75,1422.75,1422.75,1422.75,1
20130801|2012-12-16 19:00,17,1425.75,1425.75,1425.75,1425.75,1
20130801|2012-12-17 03:30,17,1422,1424.5,1422,1424.5,3
20130801|2012-12-17 04:30,17,1421.25,1421.25,1421.25,1421.25,1
20130801|2012-12-17 05:30,17,1420.75,1420.75,1420.75,1420.75,2
20130801|2012-12-17 08:30,17,1422.5,1422.5,1422.25,1422.25,2
20130801|2012-12-17 09:00,17,1422.25,1422.25,1421,1421.25,12
20130801|2012-12-17 09:30,17,1418.75,1418.75,1407.5,1409.5,32
20130801|2012-12-17 10:00,17,1407.75,1411.25,1407,1411.25,9
20130801|2012-12-17 11:00,17,1412,1412.5,1412,1412.5,4
20130801|2012-12-17 12:30,17,1416,1416,1415.25,1415.25,8
20130801|2012-12-17 13:00,17,1416.25,1416.25,1416.25,1416.25,1
20130801|2012-12-17 13:30,17,1417,1417,1413.75,1413.75,3
20130801|2012-12-17 19:00,18,1418.75,1419.75,1418.75,1419.75,2
20130801|2012-12-17 20:30,18,1410.5,1410.5,1410.5,1410.5,1
20130801|2012-12-18 04:30,18,1406.5,1407,1399.25,1399.25,6
20130801|2012-12-18 05:00,18,1398.75,1398.75,1398.75,1398.75,1
20130801|2012-12-18 07:00,18,1401.5,1401.5,1401.5,1401.5,2
20130801|2012-12-18 07:30,18,1400.25,1400.25,1400.25,1400.25,2
20130801|2012-12-18 08:00,18,1398.25,1398.5,1398,1398,4
20130801|2012-12-18 08:30,18,1393.75,1396.25,1393.75,1395.75,3
20130801|2012-12-18 09:00,18,1399.5,1399.5,1399.5,1399.5,1
20130801|2012-12-18 09:30,18,1400.75,1401.25,1400.75,1401.25,4
20130801|2012-12-18 10:00,18,1405,1405,1405,1405,1
20130801|2012-12-18 10:30,18,1409.25,1409.25,1409.25,1409.25,4
20130801|2012-12-18 11:00,18,1411,1411,1411,1411,2
20130801|2012-12-18 11:30,18,1409.5,1409.5,1408.25,1408.25,2
20130801|2012-12-18 12:30,18,1409.25,1409.25,1409.25,1409.25,1
20130801|2012-12-18 13:00,18,1410,1410,1407,1407,6
20130801|2012-12-18 13:30,18,1404.5,1404.5,1403,1403,11
20130801|2012-12-18 21:30,19,1396,1396,1396,1396,4
20130801|2012-12-18 23:30,19,1397.5,1398.5,1397.5,1398.5,2
20130801|2012-12-19 02:00,19,1394,1394,1394,1394,1
20130801|2012-12-19 02:30,19,1393.25,1393.25,1393.25,1393.25,1
20130801|2012-12-19 06:30,19,1400.5,1400.5,1400.5,1400.5,1
20130801|2012-12-19 07:00,19,1401.75,1401.75,1401.75,1401.75,1
20130801|2012-12-19 07:30,19,1401.75,1401.75,1401.75,1401.75,1
20130801|2012-12-19 09:00,19,1399.75,1400.5,1399.75,1400.5,4
20130801|2012-12-19 09:30,19,1397.75,1397.75,1397.75,1397.75,2
20130801|2012-12-19 10:00,19,1389,1389,1387.25,1387.5,4
20130801|2012-12-19 10:30,19,1389.5,1390.5,1389.5,1390.5,2
20130801|2012-12-19 11:00,19,1390,1390.75,1388.75,1390.5,17
20130801|2012-12-19 11:30,19,1390.5,1390.75,1390.5,1390.5,4
20130801|2012-12-19 12:00,19,1379.5,1379.5,1379.5,1379.5,2
20130801|2012-12-19 12:30,19,1379.75,1380.25,1379.75,1380.25,17
20130801|2012-12-19 13:00,19,1386.5,1386.5,1384.75,1384.75,3
20130801|2012-12-19 13:30,19,1385.25,1389.25,1384,1385.5,7
20130801|2012-12-19 17:30,20,1388.5,1388.5,1388.5,1388.5,1
20130801|2012-12-20 01:30,20,1381.5,1381.5,1381.5,1381.5,1
20130801|2012-12-20 05:00,20,1377,1380,1377,1379.75,5
20130801|2012-12-20 06:00,20,1380,1380,1380,1380,1
20130801|2012-12-20 07:00,20,1377,1377,1376.5,1376.5,2
20130801|2012-12-20 07:30,20,1379,1379,1369,1374.5,10
20130801|2012-12-20 08:00,20,1371.5,1371.75,1356.75,1369.5,42
20130801|2012-12-20 08:30,20,1368,1371.75,1368,1371.75,2
20130801|2012-12-20 09:00,20,1369.25,1369.25,1369.25,1369.25,2
20130801|2012-12-20 09:30,20,1370.75,1374.25,1370.75,1374.25,5
20130801|2012-12-20 11:00,20,1367,1367,1367,1367,2
20130801|2012-12-20 11:30,20,1365.75,1369.5,1365.75,1369.5,6
20130801|2012-12-20 12:00,20,1366.25,1366.25,1366.25,1366.25,3
20130801|2012-12-20 12:30,20,1365.75,1365.75,1362.25,1362.25,3
20130801|2012-12-20 13:00,20,1361.5,1361.5,1360.25,1360.25,3
20130801|2012-12-20 13:30,20,1363.75,1363.75,1362.25,1363.5,5
20130801|2012-12-20 19:00,21,1372.75,1378.75,1372.75,1378.75,4
20130801|2012-12-20 20:30,21,1379,1379,1379,1379,1
20130801|2012-12-21 00:00,21,1382.75,1382.75,1382.75,1382.75,2
20130801|2012-12-21 02:00,21,1382,1382,1382,1382,1
20130801|2012-12-21 02:30,21,1377,1377,1377,1377,2
20130801|2012-12-21 03:00,21,1375.5,1376,1375,1376,3
20130801|2012-12-21 03:30,21,1377,1377,1376.5,1376.5,2
20130801|2012-12-21 06:00,21,1376.25,1376.25,1376.25,1376.25,1
20130801|2012-12-21 06:30,21,1375.25,1375.25,1375.25,1375.25,1
20130801|2012-12-21 09:30,21,1381,1382.5,1379.75,1382.5,5
20130801|2012-12-21 10:00,21,1382.5,1382.5,1381,1381.25,4
20130801|2012-12-21 11:00,21,1382.75,1382.75,1382.75,1382.75,1
20130801|2012-12-21 12:00,21,1384.75,1385.5,1384.75,1385.5,3
20130801|2012-12-21 13:30,21,1384.25,1384.25,1383.25,1383.5,3
20130801|2012-12-23 17:00,24,1387.75,1392.75,1387.75,1392.75,4
20130801|2012-12-23 19:00,24,1387.5,1387.5,1387.5,1387.5,1
20130801|2012-12-24 00:30,24,1385,1385,1385,1385,3
20130801|2012-12-24 09:30,24,1386.25,1386.25,1386.25,1386.25,1
20130801|2012-12-24 10:00,24,1389.25,1390,1389,1389.25,7
20130801|2012-12-24 11:00,24,1391.25,1391.25,1391.25,1391.25,2
20130801|2012-12-26 09:30,26,1387.25,1387.25,1387.25,1387.25,1
20130801|2012-12-26 10:00,26,1381.25,1381.25,1381.25,1381.25,1
20130801|2012-12-26 10:30,26,1381.75,1381.75,1381.75,1381.75,2
20130801|2012-12-26 11:30,26,1376.75,1377.75,1376.75,1377.75,2
20130801|2012-12-26 12:00,26,1378,1379.25,1378,1379.25,2
20130801|2012-12-26 17:00,27,1378.75,1378.75,1378,1378,3
20130801|2012-12-26 20:30,27,1379.5,1379.5,1379.5,1379.5,1
20130801|2012-12-27 00:00,27,1384.75,1384.75,1384.75,1384.75,1
20130801|2012-12-27 04:00,27,1382,1382,1382,1382,1
20130801|2012-12-27 06:00,27,1375.5,1375.75,1375.5,1375.75,3
20130801|2012-12-27 06:30,27,1375.5,1376,1375.5,1375.75,3
20130801|2012-12-27 07:00,27,1376,1378,1376,1378,9
20130801|2012-12-27 07:30,27,1382,1382,1382,1382,1
20130801|2012-12-27 08:00,27,1382,1382,1380.25,1380.25,2
20130801|2012-12-27 09:00,27,1377,1377,1375.25,1375.25,2
20130801|2012-12-27 09:30,27,1378.75,1380.25,1378.25,1380.25,10
20130801|2012-12-27 10:00,27,1378.5,1378.5,1378.5,1378.5,1
20130801|2012-12-27 10:30,27,1374.25,1375.75,1374,1374.5,260
20130801|2012-12-27 11:00,27,1374.75,1375,1372.75,1374.25,148
20130801|2012-12-27 12:00,27,1376,1376,1376,1376,1
20130801|2012-12-27 13:30,27,1376.75,1376.75,1376.75,1376.75,1
20130801|2012-12-27 17:30,28,1379.75,1379.75,1379.75,1379.75,1
20130801|2012-12-27 19:00,28,1384.75,1384.75,1384.75,1384.75,1
20130801|2012-12-28 02:00,28,1383.25,1383.25,1382.25,1382.25,2
20130801|2012-12-28 08:30,28,1380.5,1380.5,1380.5,1380.5,1
20130801|2012-12-28 09:00,28,1381,1381.5,1381,1381.5,2
20130801|2012-12-28 09:30,28,1378,1381.5,1378,1380.25,15
20130801|2012-12-28 10:00,28,1379.25,1380,1379,1380,6
20130801|2012-12-28 11:00,28,1384.75,1384.75,1381.75,1381.75,4
20130801|2012-12-28 11:30,28,1379,1380.25,1379,1380.25,3
20130801|2012-12-28 12:00,28,1382.75,1382.75,1381,1381.25,3
20130801|2012-12-28 12:30,28,1381.5,1383.25,1381.25,1383.25,15
20130801|2012-12-28 13:30,28,1380.75,1386,1380.75,1386,8
20130801|2012-12-30 17:30,31,1383,1383,1383,1383,1
20130801|2012-12-30 18:30,31,1382,1382,1382,1382,1
20130801|2012-12-30 19:00,31,1388.5,1389.75,1388.5,1389.75,2
20130801|2012-12-30 19:30,31,1389.75,1389.75,1389.75,1389.75,1
20130801|2012-12-30 23:30,31,1380.25,1380.25,1380,1380,2
20130801|2012-12-31 00:00,31,1374.25,1374.25,1373.25,1373.25,3
20130801|2012-12-31 00:30,31,1373.5,1373.5,1373.5,1373.5,1
20130801|2012-12-31 04:00,31,1372.25,1372.25,1372.25,1372.25,1
20130801|2012-12-31 05:30,31,1370,1370,1370,1370,1
20130801|2012-12-31 06:30,31,1371.75,1371.75,1371.75,1371.75,1
20130801|2012-12-31 08:00,31,1369.5,1369.5,1369.5,1369.5,1
20130801|2012-12-31 09:00,31,1371.75,1371.75,1371.75,1371.75,2
20130801|2012-12-31 09:30,31,1370.75,1370.75,1367.25,1367.25,15
20130801|2012-12-31 10:00,31,1366.75,1366.75,1366.75,1366.75,1
20130801|2012-12-31 10:30,31,1369.75,1369.75,1369.75,1369.75,1
20130801|2012-12-31 11:00,31,1372,1375.5,1372,1375.5,7
20130801|2012-12-31 11:30,31,1377.75,1383,1377.75,1382.75,10
20130801|2012-12-31 12:00,31,1381.75,1381.75,1381.75,1381.75,5
20130801|2012-12-31 12:30,31,1380,1380.75,1380,1380.75,8
20130801|2012-12-31 13:00,31,1381,1381,1380.25,1380.25,2
20130801|2012-12-31 13:30,31,1377.25,1377.25,1371.25,1371.25,4
20130801|2013-01-02 09:30,2,1392.5,1392.5,1377,1378,26
20130801|2013-01-02 10:00,2,1377.75,1377.75,1364.75,1373,33
20130801|2013-01-02 11:00,2,1365,1368.75,1362.25,1362.25,38
20130801|2013-01-02 11:30,2,1360.25,1360.25,1356.5,1356.5,10
20130801|2013-01-02 12:30,2,1355.5,1358,1355.5,1358,3
20130801|2013-01-02 13:00,2,1360,1360,1360,1360,2
20130801|2013-01-02 13:30,2,1360.75,1360.75,1360.5,1360.5,2
20130801|2013-01-02 20:00,3,1356.25,1356.25,1356.25,1356.25,1
20130801|2013-01-03 01:00,3,1352,1352,1352,1352,1
20130801|2013-01-03 04:00,3,1350,1350,1344,1344,8
20130801|2013-01-03 06:30,3,1348.25,1348.25,1346.5,1346.75,4
20130801|2013-01-03 07:00,3,1348.25,1348.25,1348,1348,6
20130801|2013-01-03 07:30,3,1347.5,1349.25,1347.5,1349.25,4
20130801|2013-01-03 08:00,3,1347.5,1347.5,1343.5,1344.75,14
20130801|2013-01-03 08:30,3,1342.5,1343.75,1342.5,1343.75,2
20130801|2013-01-03 09:00,3,1345,1345,1345,1345,1
20130801|2013-01-03 09:30,3,1350,1354,1348.25,1353,14
20130801|2013-01-03 10:00,3,1352,1352,1352,1352,2
20130801|2013-01-03 10:30,3,1347.25,1349.25,1347.25,1349.25,2
20130801|2013-01-03 11:00,3,1349,1349,1345.75,1345.75,3
20130801|2013-01-03 11:30,3,1346.75,1348.5,1346.5,1346.5,6
20130801|2013-01-03 12:00,3,1345.5,1345.5,1343.5,1344.5,8
20130801|2013-01-03 13:00,3,1346.5,1346.5,1345.5,1345.5,2
20130801|2013-01-03 13:30,3,1347.75,1358,1347.75,1358,26
20130801|2013-01-03 17:00,4,1360,1360,1360,1360,1
20130801|2013-01-03 19:00,4,1359.25,1359.5,1357.75,1357.75,5
20130801|2013-01-03 20:30,4,1363,1363,1362.75,1362.75,2
20130801|2013-01-04 00:30,4,1364.75,1364.75,1364.75,1364.75,1
20130801|2013-01-04 01:00,4,1360.25,1360.25,1360.25,1360.25,1
20130801|2013-01-04 04:30,4,1358.75,1358.75,1358.75,1358.75,1
20130801|2013-01-04 05:00,4,1358.75,1358.75,1358.75,1358.75,1
20130801|2013-01-04 06:30,4,1357.5,1357.5,1357.5,1357.5,1
20130801|2013-01-04 08:00,4,1357.25,1357.25,1353.25,1353.25,2
20130801|2013-01-04 08:30,4,1348.25,1348.25,1342.25,1345.25,9
20130801|2013-01-04 09:00,4,1344.75,1344.75,1344.75,1344.75,2
20130801|2013-01-04 09:30,4,1341.75,1341.75,1335.5,1336,18
20130801|2013-01-04 10:00,4,1336.25,1336.75,1333.25,1334.25,53
20130801|2013-01-04 10:30,4,1333,1333.25,1330,1333.25,39
20130801|2013-01-04 11:00,4,1333.75,1334.5,1333.25,1333.25,12
20130801|2013-01-04 11:30,4,1333.25,1333.25,1329.75,1332.75,20
20130801|2013-01-04 12:00,4,1334.5,1334.5,1334.5,1334.5,1
20130801|2013-01-04 12:30,4,1334.75,1338.25,1334.75,1338.25,7
20130801|2013-01-04 13:00,4,1339.5,1339.5,1339.5,1339.5,2
20130801|2013-01-04 13:30,4,1339.75,1340.5,1338.75,1340.25,5
20130801|2013-01-06 17:00,7,1330,1330,1330,1330,1
20130801|2013-01-06 19:00,7,1344.75,1344.75,1344.75,1344.75,1
20130801|2013-01-06 19:30,7,1349.75,1349.75,1349.75,1349.75,2
20130801|2013-01-07 02:30,7,1344.25,1344.25,1344.25,1344.25,1
20130801|2013-01-07 08:00,7,1346.25,1346.25,1346.25,1346.25,1
20130801|2013-01-07 08:30,7,1346,1346,1345.25,1345.25,3
20130801|2013-01-07 09:00,7,1344,1344,1342.25,1342.25,3
20130801|2013-01-07 09:30,7,1340.25,1340.5,1340.25,1340.5,2
20130801|2013-01-07 10:00,7,1341.75,1341.75,1335.25,1335.25,3
20130801|2013-01-07 11:00,7,1337.25,1338.5,1337.25,1338.5,2
20130801|2013-01-07 11:30,7,1339.75,1339.75,1339.75,1339.75,1
20130801|2013-01-07 12:00,7,1344,1344.75,1343,1344.75,7
20130801|2013-01-07 12:30,7,1345.75,1350.5,1345.75,1349.5,12
20130801|2013-01-07 13:00,7,1346.75,1346.75,1346.75,1346.75,1
20130801|2013-01-07 17:30,8,1353.75,1353.75,1353.75,1353.75,1
20130801|2013-01-07 21:30,8,1350.75,1350.75,1350.75,1350.75,1
20130801|2013-01-08 08:00,8,1352,1352,1352,1352,3
20130801|2013-01-08 08:30,8,1352.5,1352.5,1350.75,1350.75,2
20130801|2013-01-08 09:00,8,1350.25,1350.25,1348.25,1348.25,8
20130801|2013-01-08 09:30,8,1345.25,1350.5,1345.25,1350.5,27
20130801|2013-01-08 10:00,8,1350,1352.75,1350,1351.75,10
20130801|2013-01-08 10:30,8,1352.75,1353.75,1346.5,1347,10
20130801|2013-01-08 11:00,8,1346.5,1346.5,1346.5,1346.5,1
20130801|2013-01-08 11:30,8,1342,1349.75,1342,1349.75,13
20130801|2013-01-08 12:00,8,1352.75,1352.75,1352.75,1352.75,1
20130801|2013-01-08 12:30,8,1355.25,1355.25,1355.25,1355.25,1
20130801|2013-01-08 13:00,8,1353,1353,1353,1353,2
20130801|2013-01-08 18:30,9,1351,1351,1351,1351,1
20130801|2013-01-08 19:00,9,1352.25,1352.25,1352.25,1352.25,1
20130801|2013-01-09 08:30,9,1353.5,1353.75,1352.75,1353.25,16
20130801|2013-01-09 10:00,9,1348.75,1348.75,1348.75,1348.75,1
20130801|2013-01-09 10:30,9,1347,1350.25,1347,1350.25,28
20130801|2013-01-09 11:00,9,1350.25,1351,1349,1351,3
20130801|2013-01-09 11:30,9,1350,1352,1350,1350.75,18
20130801|2013-01-09 12:00,9,1350.25,1350.25,1348.75,1349.5,19
20130801|2013-01-09 12:30,9,1349.5,1349.5,1349.5,1349.5,1
20130801|2013-01-09 13:00,9,1350.75,1352.25,1350.75,1352.25,14
20130801|2013-01-09 13:30,9,1352,1352.5,1350.5,1352.5,32
20130801|2013-01-09 17:30,10,1353.25,1353.25,1353.25,1353.25,2
20130801|2013-01-09 19:00,10,1354,1354,1354,1354,1
20130801|2013-01-09 21:00,10,1354.25,1354.25,1354.25,1354.25,1
20130801|2013-01-10 02:00,10,1352,1352,1352,1352,1
20130801|2013-01-10 03:30,10,1349,1349.5,1349,1349.25,4
20130801|2013-01-10 04:00,10,1349.75,1349.75,1349.75,1349.75,1
20130801|2013-01-10 08:00,10,1353,1353,1353,1353,1
20130801|2013-01-10 09:00,10,1355,1355,1354.75,1355,4
20130801|2013-01-10 09:30,10,1355.5,1358.75,1349.75,1349.75,20
20130801|2013-01-10 10:00,10,1350.25,1352.25,1350.25,1351.5,20
20130801|2013-01-10 10:30,10,1350.75,1351.5,1350.75,1351.5,2
20130801|2013-01-10 11:00,10,1351.5,1351.5,1347,1348.25,20
20130801|2013-01-10 11:30,10,1348.25,1351.25,1348.25,1351.25,7
20130801|2013-01-10 12:00,10,1349.75,1350.5,1349.75,1350.5,2
20130801|2013-01-10 12:30,10,1349.75,1351.75,1349.75,1351.75,8
20130801|2013-01-10 13:00,10,1351.75,1351.75,1351.25,1351.5,4
20130801|2013-01-10 13:30,10,1350,1351,1350,1350.25,11
20130801|2013-01-10 17:00,11,1342.5,1342.5,1342.5,1342.5,1
20130801|2013-01-10 18:30,11,1345.5,1345.75,1345.5,1345.75,10
20130801|2013-01-11 01:00,11,1342.25,1342.25,1342.25,1342.25,2
20130801|2013-01-11 02:00,11,1331.25,1331.25,1331.25,1331.25,1
20130801|2013-01-11 05:30,11,1337.75,1338.75,1337.75,1338.75,2
20130801|2013-01-11 06:00,11,1337.75,1337.75,1337.75,1337.75,1
20130801|2013-01-11 06:30,11,1339.75,1339.75,1339.75,1339.75,1
20130801|2013-01-11 08:00,11,1337.25,1337.25,1336.75,1336.75,2
20130801|2013-01-11 08:30,11,1335,1335,1334.5,1334.75,4
20130801|2013-01-11 09:30,11,1333,1333,1330,1330,6
20130801|2013-01-11 10:00,11,1328,1339.75,1326.75,1333,35
20130801|2013-01-11 11:00,11,1342.25,1343,1323.25,1323.25,15
20130801|2013-01-11 11:30,11,1333.25,1338.25,1332.25,1337,6
20130801|2013-01-11 12:00,11,1333.25,1333.25,1333.25,1333.25,1
20130801|2013-01-11 12:30,11,1331.25,1331.25,1327.25,1330.25,11
20130801|2013-01-11 13:30,11,1330.25,1330.25,1330.25,1330.25,6
20130801|2013-01-13 19:00,14,1345.75,1345.75,1345.75,1345.75,1
20130801|2013-01-14 03:00,14,1348.25,1348.25,1348.25,1348.25,1
20130801|2013-01-14 03:30,14,1347.25,1347.25,1347.25,1347.25,2
20130801|2013-01-14 07:00,14,1345.75,1345.75,1345.75,1345.75,1
20130801|2013-01-14 07:30,14,1344.5,1344.5,1344.5,1344.5,1
20130801|2013-01-14 08:00,14,1343.5,1344.25,1343.25,1344.25,11
20130801|2013-01-14 08:30,14,1345.5,1345.5,1345.5,1345.5,1
20130801|2013-01-14 09:00,14,1352,1353.75,1352,1353.25,9
20130801|2013-01-14 09:30,14,1353.5,1363,1352,1363,40
20130801|2013-01-14 10:00,14,1363,1363,1362.5,1362.5,2
20130801|2013-01-14 10:30,14,1363.25,1365.75,1363.25,1364.25,15
20130801|2013-01-14 11:00,14,1364.25,1364.25,1364.25,1364.25,10
20130801|2013-01-14 11:30,14,1367.75,1368,1366,1367.25,7
20130801|2013-01-14 12:00,14,1368.25,1370.5,1368,1370.5,7
20130801|2013-01-14 12:30,14,1370.25,1370.25,1370.25,1370.25,1
20130801|2013-01-14 13:00,14,1370.5,1370.75,1370.5,1370.75,3
20130801|2013-01-14 13:30,14,1369.75,1370.25,1368.5,1370.25,7
20130801|2013-01-14 18:00,15,1373.75,1373.75,1373.75,1373.75,1
20130801|2013-01-14 18:30,15,1370,1370,1370,1370,1
20130801|2013-01-14 19:30,15,1369.5,1369.5,1369.5,1369.5,1
20130801|2013-01-15 00:30,15,1364.75,1364.75,1364.75,1364.75,1
20130801|2013-01-15 02:30,15,1364.75,1364.75,1364.75,1364.75,1
20130801|2013-01-15 03:30,15,1363.25,1363.75,1363.25,1363.75,4
20130801|2013-01-15 04:00,15,1364.5,1365,1364.5,1365,3
20130801|2013-01-15 05:00,15,1364,1364,1364,1364,1
20130801|2013-01-15 05:30,15,1376.75,1386.75,1376.75,1386.75,21
20130801|2013-01-15 06:00,15,1381.75,1382.25,1376.75,1376.75,4
20130801|2013-01-15 06:30,15,1376.75,1377.5,1376.75,1377.5,5
20130801|2013-01-15 07:00,15,1381.5,1381.5,1379.25,1379.25,3
20130801|2013-01-15 08:30,15,1372.25,1373.25,1371.75,1373.25,7
20130801|2013-01-15 09:00,15,1374.75,1374.75,1374.75,1374.75,1
20130801|2013-01-15 09:30,15,1373.5,1374.25,1368.25,1371.75,71
20130801|2013-01-15 10:00,15,1370.75,1372.25,1369.75,1372.25,15
20130801|2013-01-15 10:30,15,1370.75,1370.75,1370.75,1370.75,2
20130801|2013-01-15 11:00,15,1370,1371.5,1365.5,1371.5,35
20130801|2013-01-15 11:30,15,1370.25,1370.25,1367.25,1367.25,5
20130801|2013-01-15 12:00,15,1368,1368,1368,1368,1
20130801|2013-01-15 12:30,15,1367,1367,1367,1367,1
20130801|2013-01-15 13:00,15,1368,1369.5,1368,1369.5,6
20130801|2013-01-15 13:30,15,1366.5,1367.75,1364.75,1366,8
20130801|2013-01-15 19:00,16,1367.25,1367.25,1367.25,1367.25,2
20130801|2013-01-16 05:00,16,1371.25,1371.25,1371.25,1371.25,1
20130801|2013-01-16 07:00,16,1371,1371,1371,1371,2
20130801|2013-01-16 07:30,16,1371.5,1373.25,1371.25,1373,6
20130801|2013-01-16 09:00,16,1379,1381.75,1379,1381.5,10
20130801|2013-01-16 09:30,16,1380.25,1381.5,1378,1378.75,14
20130801|2013-01-16 10:00,16,1379,1381,1378.5,1379.25,12
20130801|2013-01-16 11:00,16,1377.75,1379.25,1377.75,1379.25,18
20130801|2013-01-16 11:30,16,1380.5,1381.75,1380.5,1381,3
20130801|2013-01-16 12:00,16,1384,1384.25,1383.75,1383.75,5
20130801|2013-01-16 12:30,16,1385.25,1385.25,1385.25,1385.25,2
20130801|2013-01-16 13:00,16,1385.25,1385.25,1385.25,1385.25,9
20130801|2013-01-16 13:30,16,1386,1386.75,1385,1386.75,5
20130801|2013-01-16 23:30,17,1382.75,1382.75,1382.75,1382.75,1
20130801|2013-01-17 07:30,17,1388.75,1392.75,1388.5,1392.75,10
20130801|2013-01-17 08:00,17,1389.25,1390.5,1389,1389.5,8
20130801|2013-01-17 08:30,17,1387.75,1387.75,1387.75,1387.75,1
20130801|2013-01-17 09:00,17,1387,1387,1385.5,1386.5,17
20130801|2013-01-17 09:30,17,1386.5,1386.5,1381.5,1385.75,16
20130801|2013-01-17 10:00,17,1385.5,1386.5,1385.5,1386.5,5
20130801|2013-01-17 10:30,17,1380.25,1380.25,1377.25,1377.25,6
20130801|2013-01-17 11:00,17,1374.25,1378,1374.25,1375.75,19
20130801|2013-01-17 11:30,17,1377,1379.25,1375.75,1376,71
20130801|2013-01-17 12:00,17,1377.5,1377.5,1376.75,1377,10
20130801|2013-01-17 12:30,17,1376.5,1376.5,1376.5,1376.5,3
20130801|2013-01-17 13:00,17,1378,1378.5,1377.75,1378.5,4
20130801|2013-01-17 13:30,17,1378,1379.5,1376,1379.5,6
20130801|2013-01-17 17:30,18,1386,1386,1386,1386,2
20130801|2013-01-17 21:00,18,1387.75,1387.75,1387.75,1387.75,1
20130801|2013-01-18 06:30,18,1387,1387,1387,1387,3
20130801|2013-01-18 07:00,18,1386.25,1386.25,1386.25,1386.25,1
20130801|2013-01-18 07:30,18,1385.25,1385.25,1385.25,1385.25,2
20130801|2013-01-18 08:00,18,1382.25,1382.25,1380.5,1380.5,3
20130801|2013-01-18 09:30,18,1377.5,1380.25,1377.5,1379.25,9
20130801|2013-01-18 10:00,18,1378.25,1378.25,1376.5,1376.5,5
20130801|2013-01-18 11:00,18,1377.5,1381,1377.5,1381,7
20130801|2013-01-18 11:30,18,1381.75,1381.75,1381.75,1381.75,2
20130801|2013-01-18 12:00,18,1384,1384,1384,1384,1
20130801|2013-01-18 12:30,18,1382.25,1382.25,1382.25,1382.25,1
20130801|2013-01-18 13:00,18,1383.25,1383.25,1382.5,1382.5,3
20130801|2013-01-18 13:30,18,1384.75,1386.25,1384.25,1384.25,14
20130801|2013-01-21 19:00,22,1389.75,1396.75,1389.75,1396.75,2
20130801|2013-01-21 19:30,22,1395.5,1395.5,1395.5,1395.5,1
20130801|2013-01-22 00:30,22,1399.75,1399.75,1399.75,1399.75,1
20130801|2013-01-22 04:30,22,1401.75,1401.75,1401.5,1401.5,10
20130801|2013-01-22 07:00,22,1403.75,1403.75,1403.75,1403.75,1
20130801|2013-01-22 08:30,22,1402,1402,1402,1402,5
20130801|2013-01-22 09:00,22,1404.25,1404.25,1404.25,1404.25,1
20130801|2013-01-22 09:30,22,1405.25,1405.5,1404.5,1405.5,6
20130801|2013-01-22 10:00,22,1406.75,1408.25,1406.75,1408,17
20130801|2013-01-22 10:30,22,1406.25,1406.25,1405,1405,4
20130801|2013-01-22 11:00,22,1407.25,1410.25,1407.25,1410.25,14
20130801|2013-01-22 11:30,22,1411.75,1411.75,1406.5,1406.5,89
20130801|2013-01-22 12:00,22,1406.75,1406.75,1406.75,1406.75,18
20130801|2013-01-22 13:00,22,1408.5,1408.5,1405,1405,13
20130801|2013-01-22 13:30,22,1405,1405.25,1404,1404,15
20130801|2013-01-23 03:00,23,1409.75,1409.75,1409.5,1409.5,6
20130801|2013-01-23 05:00,23,1409.25,1409.25,1409.25,1409.25,1
20130801|2013-01-23 05:30,23,1408.25,1408.25,1408.25,1408.25,1
20130801|2013-01-23 06:00,23,1407.25,1407.25,1407.25,1407.25,1
20130801|2013-01-23 07:30,23,1402.25,1402.25,1400.25,1400.25,3
20130801|2013-01-23 08:00,23,1399.25,1399.25,1399.25,1399.25,1
20130801|2013-01-23 09:30,23,1408.75,1408.75,1408.75,1408.75,2
20130801|2013-01-23 10:00,23,1404.25,1404.25,1402,1403.75,3
20130801|2013-01-23 10:30,23,1403.75,1404.75,1403.5,1404.75,23
20130801|2013-01-23 11:00,23,1405.5,1406.5,1398.75,1400.5,16
20130801|2013-01-23 11:30,23,1398.5,1398.5,1392,1392,12
20130801|2013-01-23 12:30,23,1397.5,1397.5,1396.5,1397.25,7
20130801|2013-01-23 13:00,23,1392.75,1392.75,1392.75,1392.75,1
20130801|2013-01-23 13:30,23,1390.5,1395.5,1390.5,1395.5,4
20130801|2013-01-23 17:30,24,1390.25,1390.25,1390.25,1390.25,1
20130801|2013-01-23 19:00,24,1388.25,1388.25,1388.25,1388.25,1
20130801|2013-01-23 20:30,24,1387.5,1388,1387.5,1388,5
20130801|2013-01-23 21:00,24,1383.25,1383.25,1383.25,1383.25,3
20130801|2013-01-24 05:00,24,1383.25,1383.25,1383.25,1383.25,1
20130801|2013-01-24 07:00,24,1380.75,1380.75,1379.5,1379.5,3
20130801|2013-01-24 07:30,24,1378.25,1378.25,1378.25,1378.25,3
20130801|2013-01-24 08:00,24,1383.75,1383.75,1382.25,1382.25,2
20130801|2013-01-24 09:00,24,1381.75,1381.75,1378.25,1378.25,6
20130801|2013-01-24 09:30,24,1380.75,1382.75,1380.75,1380.75,14
20130801|2013-01-24 10:00,24,1380,1380.5,1379,1380.5,23
20130801|2013-01-24 10:30,24,1381.75,1381.75,1381.5,1381.5,2
20130801|2013-01-24 11:00,24,1381.5,1384.75,1381.5,1384.25,6
20130801|2013-01-24 11:30,24,1384.25,1384.25,1379.5,1379.5,19
20130801|2013-01-24 12:00,24,1382.5,1382.5,1380.5,1380.75,6
20130801|2013-01-24 12:30,24,1382,1382.75,1382,1382.75,3
20130801|2013-01-24 13:00,24,1383,1383,1382.75,1382.75,2
20130801|2013-01-24 13:30,24,1384,1389.25,1383.75,1389.25,11
20130801|2013-01-24 17:00,25,1396.25,1396.25,1396.25,1396.25,1
20130801|2013-01-24 20:00,25,1389.25,1389.25,1389.25,1389.25,1
20130801|2013-01-25 07:00,25,1385.25,1385.25,1384.25,1385,7
20130801|2013-01-25 07:30,25,1383.5,1383.75,1381.75,1381.75,3
20130801|2013-01-25 08:00,25,1384.75,1384.75,1384.75,1384.75,1
20130801|2013-01-25 09:30,25,1391.25,1393.75,1391.25,1393.5,9
20130801|2013-01-25 10:30,25,1390.25,1390.25,1388.25,1388.25,2
20130801|2013-01-25 11:00,25,1387,1389,1387,1388.25,8
20130801|2013-01-25 11:30,25,1388,1388,1387.5,1387.5,3
20130801|2013-01-25 12:00,25,1390.75,1390.75,1390.75,1390.75,1
20130801|2013-01-25 13:00,25,1390,1390,1390,1390,1
20130801|2013-01-25 13:30,25,1388,1388,1388,1388,1
20130801|2013-01-27 17:00,28,1397.75,1397.75,1397.75,1397.75,1
20130801|2013-01-27 17:30,28,1399,1399,1399,1399,2
20130801|2013-01-27 20:30,28,1395,1395,1395,1395,2
20130801|2013-01-28 01:00,28,1396.5,1396.5,1396.5,1396.5,1
20130801|2013-01-28 05:00,28,1391.75,1391.75,1391.75,1391.75,2
20130801|2013-01-28 05:30,28,1390.25,1390.25,1390.25,1390.25,1
20130801|2013-01-28 07:00,28,1391.25,1391.25,1390.25,1390.25,2
20130801|2013-01-28 07:30,28,1386.25,1386.25,1386.25,1386.25,1
20130801|2013-01-28 09:30,28,1389,1396,1389,1392.25,44
20130801|2013-01-28 10:00,28,1392.25,1392.25,1388,1388.25,43
20130801|2013-01-28 10:30,28,1390,1391,1388.5,1390.25,18
20130801|2013-01-28 11:00,28,1393,1393,1393,1393,1
20130801|2013-01-28 11:30,28,1393,1393,1393,1393,10
20130801|2013-01-28 12:00,28,1392.5,1392.5,1392.5,1392.5,1
20130801|2013-01-28 12:30,28,1393.5,1393.75,1393.5,1393.75,11
20130801|2013-01-28 13:00,28,1396,1396,1396,1396,1
20130801|2013-01-28 13:30,28,1395.25,1396.25,1395.25,1396.25,2
20130801|2013-01-29 06:00,29,1397.75,1397.75,1397.75,1397.75,1
20130801|2013-01-29 07:00,29,1397.75,1397.75,1397.75,1397.75,1
20130801|2013-01-29 07:30,29,1400.25,1402,1400,1402,23
20130801|2013-01-29 08:30,29,1402.25,1402.25,1402,1402,2
20130801|2013-01-29 09:00,29,1402,1403.75,1402,1403.25,20
20130801|2013-01-29 09:30,29,1403.5,1405.75,1403.5,1405.75,26
20130801|2013-01-29 10:00,29,1403,1403,1403,1403,2
20130801|2013-01-29 10:30,29,1403,1403,1401.25,1401.25,2
20130801|2013-01-29 11:00,29,1398.25,1398.25,1396.5,1397,36
20130801|2013-01-29 11:30,29,1397,1399,1397,1398.75,11
20130801|2013-01-29 12:00,29,1399.75,1400.75,1399.75,1400.75,4
20130801|2013-01-29 12:30,29,1400.5,1400.75,1400.5,1400.5,4
20130801|2013-01-29 13:30,29,1399,1402,1399,1401.5,33
20130801|2013-01-29 18:00,30,1399.5,1399.5,1399.5,1399.5,1
20130801|2013-01-29 18:30,30,1400,1400,1397.25,1397.25,5
20130801|2013-01-30 00:30,30,1407.75,1411.25,1407.75,1411.25,4
20130801|2013-01-30 04:00,30,1410.25,1410.25,1410.25,1410.25,1
20130801|2013-01-30 04:30,30,1412.25,1416.25,1412.25,1413.75,10
20130801|2013-01-30 05:30,30,1421.25,1421.5,1420.75,1421.25,13
20130801|2013-01-30 06:00,30,1420.75,1420.75,1420.75,1420.75,2
20130801|2013-01-30 06:30,30,1421.75,1421.75,1421.75,1421.75,3
20130801|2013-01-30 07:00,30,1419.5,1419.5,1417.75,1417.75,2
20130801|2013-01-30 07:30,30,1417.25,1418,1417.25,1418,2
20130801|2013-01-30 08:00,30,1418,1419.75,1418,1419.75,16
20130801|2013-01-30 08:30,30,1419.25,1419.5,1419.25,1419.25,10
20130801|2013-01-30 09:00,30,1418.5,1418.5,1417.5,1417.5,7
20130801|2013-01-30 09:30,30,1422,1425,1422,1425,34
20130801|2013-01-30 10:00,30,1426.75,1426.75,1423.5,1423.5,18
20130801|2013-01-30 10:30,30,1424.75,1426.25,1424.5,1425.75,7
20130801|2013-01-30 11:00,30,1425,1425,1425,1425,10
20130801|2013-01-30 11:30,30,1427.5,1429,1427.5,1428.5,14
20130801|2013-01-30 12:00,30,1430,1430,1428.75,1429,14
20130801|2013-01-30 12:30,30,1428,1429.5,1428,1429,17
20130801|2013-01-30 13:00,30,1427.5,1427.5,1427,1427,3
20130801|2013-01-30 13:30,30,1426.75,1427,1425.5,1426.25,138
20130801|2013-01-30 17:00,31,1424,1424,1424,1424,1
20130801|2013-01-30 22:30,31,1423.5,1423.5,1423.5,1423.5,1
20130801|2013-01-31 00:00,31,1421.5,1421.5,1421,1421,2
20130801|2013-01-31 04:30,31,1417,1417,1417,1417,1
20130801|2013-01-31 05:00,31,1416.75,1416.75,1416.5,1416.75,3
20130801|2013-01-31 07:30,31,1415.25,1415.25,1414,1414.25,11
20130801|2013-01-31 08:00,31,1414.25,1415,1414,1414,11
20130801|2013-01-31 08:30,31,1417.5,1418.5,1417,1417.25,14
20130801|2013-01-31 09:00,31,1416.25,1416.25,1415,1415,3
20130801|2013-01-31 09:30,31,1417.25,1419,1416.5,1418.25,17
20130801|2013-01-31 10:00,31,1414,1416,1407,1407.5,47
20130801|2013-01-31 10:30,31,1407.25,1413,1406.5,1413,51
20130801|2013-01-31 11:00,31,1412.5,1415,1411.5,1415,18
20130801|2013-01-31 11:30,31,1415,1417.75,1415,1417.75,28
20130801|2013-01-31 12:00,31,1418,1418.25,1418,1418.25,11
20130801|2013-01-31 12:30,31,1418,1418,1418,1418,10
20130801|2013-01-31 13:00,31,1417.25,1418.5,1416.25,1416.25,19
20130801|2013-01-31 13:30,31,1417.25,1422.5,1416.5,1422.5,34
20130801|2013-01-31 17:00,1,1419.75,1420,1419.75,1420,3
20130801|2013-01-31 17:30,1,1421,1421,1421,1421,1
20130801|2013-01-31 18:30,1,1422.25,1422.5,1422.25,1422.5,3
20130801|2013-01-31 19:00,1,1420.5,1420.5,1420.5,1420.5,1
20130801|2013-01-31 19:30,1,1416,1416,1416,1416,2
20130801|2013-01-31 20:30,1,1417.5,1417.5,1417.25,1417.25,2
20130801|2013-02-01 00:00,1,1422.75,1423.5,1422.75,1423.5,4
20130801|2013-02-01 06:30,1,1430,1430,1430,1430,3
20130801|2013-02-01 07:00,1,1429.25,1429.25,1428.5,1428.5,2
20130801|2013-02-01 07:30,1,1427.75,1427.75,1427.5,1427.5,2
20130801|2013-02-01 08:00,1,1428.25,1428.25,1428.25,1428.25,1
20130801|2013-02-01 08:30,1,1430.75,1431,1430.75,1431,7
20130801|2013-02-01 09:00,1,1430.25,1431.75,1430.25,1431.75,2
20130801|2013-02-01 09:30,1,1432.25,1432.5,1428.75,1428.75,12
20130801|2013-02-01 10:00,1,1432,1433,1432,1433,9
20130801|2013-02-01 10:30,1,1433,1433,1429.25,1431,10
20130801|2013-02-01 11:00,1,1427.25,1427.25,1426.25,1426.25,2
20130801|2013-02-01 11:30,1,1426.75,1426.75,1426.75,1426.75,3
20130801|2013-02-01 12:30,1,1423.75,1423.75,1423.75,1423.75,1
20130801|2013-02-01 13:00,1,1426.75,1428.25,1426.75,1428.25,3
20130801|2013-02-01 13:30,1,1426.5,1426.5,1423,1423,14
20130801|2013-02-03 22:30,4,1434.75,1434.75,1434.75,1434.75,1
20130801|2013-02-04 03:00,4,1436,1438.75,1436,1438.75,2
20130801|2013-02-04 08:30,4,1439.25,1439.25,1439.25,1439.25,1
20130801|2013-02-04 09:00,4,1441.5,1441.5,1441.5,1441.5,2
20130801|2013-02-04 09:30,4,1445.5,1448,1445.5,1445.5,13
20130801|2013-02-04 10:00,4,1445.25,1449,1445.25,1449,8
20130801|2013-02-04 11:00,4,1440.25,1442,1440.25,1441.5,22
20130801|2013-02-04 11:30,4,1438.25,1438.25,1438.25,1438.25,1
20130801|2013-02-04 12:00,4,1438,1438,1437.5,1437.5,5
20130801|2013-02-04 12:30,4,1439.5,1439.5,1439,1439,2
20130801|2013-02-04 13:00,4,1438.75,1438.75,1438.75,1438.75,1
20130801|2013-02-04 13:30,4,1437.5,1442.75,1437.5,1442,77
20130801|2013-02-04 18:30,5,1440.75,1440.75,1440.5,1440.5,19
20130801|2013-02-04 19:00,5,1440.5,1440.5,1438,1438,2
20130801|2013-02-04 20:00,5,1436.25,1436.25,1436.25,1436.25,1
20130801|2013-02-05 01:00,5,1439,1439,1439,1439,1
20130801|2013-02-05 02:30,5,1440.75,1440.75,1440.75,1440.75,1
20130801|2013-02-05 03:30,5,1445,1445,1445,1445,1
20130801|2013-02-05 07:30,5,1441,1441,1440.75,1440.75,10
20130801|2013-02-05 08:00,5,1434.25,1435.75,1432.75,1432.75,3
20130801|2013-02-05 09:00,5,1433.75,1434.5,1433.75,1434.5,2
20130801|2013-02-05 09:30,5,1438.5,1441.5,1436.75,1441.5,15
20130801|2013-02-05 10:00,5,1437,1437.5,1437,1437.5,2
20130801|2013-02-05 10:30,5,1440.25,1443.75,1440.25,1443.75,15
20130801|2013-02-05 11:00,5,1442,1442.25,1442,1442.25,2
20130801|2013-02-05 11:30,5,1442,1442.25,1441.75,1441.75,6
20130801|2013-02-05 12:00,5,1440.5,1440.5,1440.25,1440.25,3
20130801|2013-02-05 12:30,5,1442,1442.75,1442,1442.5,4
20130801|2013-02-05 13:00,5,1443.5,1443.5,1443.5,1443.5,3
20130801|2013-02-05 13:30,5,1445.75,1450,1445.5,1449,62
20130801|2013-02-05 19:30,6,1440.25,1440.25,1440.25,1440.25,1
20130801|2013-02-05 20:30,6,1440.75,1440.75,1440.75,1440.75,1
20130801|2013-02-06 01:30,6,1442.75,1442.75,1442.75,1442.75,2
20130801|2013-02-06 04:30,6,1438.25,1438.25,1438.25,1438.25,1
20130801|2013-02-06 05:30,6,1437.5,1437.5,1436.25,1436.25,3
20130801|2013-02-06 06:30,6,1436.25,1436.25,1436.25,1436.25,1
20130801|2013-02-06 07:30,6,1435.25,1435.25,1435.25,1435.25,1
20130801|2013-02-06 08:00,6,1435.75,1435.75,1435.75,1435.75,1
20130801|2013-02-06 08:30,6,1436.5,1436.5,1436.5,1436.5,4
20130801|2013-02-06 09:00,6,1434.5,1435.25,1434.5,1435.25,5
20130801|2013-02-06 09:30,6,1433,1438,1433,1438,19
20130801|2013-02-06 10:00,6,1437,1437.5,1437,1437.5,2
20130801|2013-02-06 10:30,6,1434.5,1434.5,1433,1433,7
20130801|2013-02-06 11:00,6,1438,1438,1437.75,1437.75,2
20130801|2013-02-06 11:30,6,1438.75,1438.75,1437.5,1437.5,10
20130801|2013-02-06 12:00,6,1438.25,1439,1438.25,1439,3
20130801|2013-02-06 12:30,6,1440,1440,1439.25,1439.25,4
20130801|2013-02-06 13:00,6,1438.5,1440,1438.5,1440,13
20130801|2013-02-06 13:30,6,1439.5,1439.5,1439.5,1439.5,1
20130801|2013-02-06 17:30,7,1438.75,1438.75,1438.75,1438.75,1
20130801|2013-02-06 19:30,7,1433.5,1433.5,1433,1433,4
20130801|2013-02-06 21:00,7,1434.75,1434.75,1434.75,1434.75,3
20130801|2013-02-06 23:00,7,1435.25,1435.25,1435,1435,2
20130801|2013-02-07 07:30,7,1439,1439,1439,1439,1
20130801|2013-02-07 08:00,7,1437.75,1438,1437,1437.5,13
20130801|2013-02-07 09:00,7,1439.5,1439.5,1439.5,1439.5,1
20130801|2013-02-07 09:30,7,1442.25,1442.25,1441,1441,34
20130801|2013-02-07 10:00,7,1435,1435,1434,1434,2
20130801|2013-02-07 10:30,7,1431.75,1431.75,1431.5,1431.5,8
20130801|2013-02-07 11:00,7,1436,1437.75,1435.25,1436.25,13
20130801|2013-02-07 11:30,7,1433.5,1434.5,1432.5,1432.5,30
20130801|2013-02-07 12:00,7,1432,1432.25,1431.75,1432.25,35
20130801|2013-02-07 12:30,7,1431.25,1432.25,1431.25,1432.25,3
20130801|2013-02-07 13:00,7,1430.75,1430.75,1430.5,1430.5,5
20130801|2013-02-07 13:30,7,1433,1433,1432.5,1433,4
20130801|2013-02-07 20:00,8,1436.25,1436.25,1436.25,1436.25,1
20130801|2013-02-08 07:00,8,1436,1436,1436,1436,2
20130801|2013-02-08 07:30,8,1436,1436,1436,1436,1
20130801|2013-02-08 08:30,8,1428.5,1428.5,1428.5,1428.5,1
20130801|2013-02-08 09:00,8,1428.5,1429.75,1425,1429.75,8
20130801|2013-02-08 09:30,8,1429,1429,1424.75,1424.75,10
20130801|2013-02-08 10:30,8,1425.75,1425.75,1424.25,1424.25,6
20130801|2013-02-08 11:00,8,1421.5,1423.5,1411.25,1411.25,15
20130801|2013-02-08 11:30,8,1409.25,1414.25,1408.5,1408.5,8
20130801|2013-02-08 12:00,8,1410.5,1411.5,1408.25,1411.5,27
20130801|2013-02-08 12:30,8,1412,1412.25,1398.5,1400.5,43
20130801|2013-02-08 13:00,8,1396.75,1399,1394,1394.25,25
20130801|2013-02-08 13:30,8,1395,1395,1387.5,1388,42
20130801|2013-02-10 17:00,11,1380.5,1382,1380.5,1382,6
20130801|2013-02-10 18:30,11,1376,1376,1376,1376,1
20130801|2013-02-10 21:30,11,1374.75,1374.75,1373.75,1373.75,2
20130801|2013-02-11 00:30,11,1368.25,1368.25,1366.5,1366.75,7
20130801|2013-02-11 01:30,11,1369.25,1369.25,1369.25,1369.25,1
20130801|2013-02-11 03:00,11,1372.25,1373.5,1372.25,1373.5,4
20130801|2013-02-11 03:30,11,1372.5,1373.25,1372.5,1373.25,8
20130801|2013-02-11 05:00,11,1369,1369,1369,1369,2
20130801|2013-02-11 06:00,11,1369.75,1369.75,1369.75,1369.75,2
20130801|2013-02-11 06:30,11,1373.75,1373.75,1373.75,1373.75,1
20130801|2013-02-11 07:30,11,1372,1373.5,1372,1372.25,4
20130801|2013-02-11 08:30,11,1369,1369.5,1369,1369.5,4
20130801|2013-02-11 09:00,11,1371,1371,1370.75,1370.75,4
20130801|2013-02-11 09:30,11,1372.25,1374.75,1370.5,1372.25,26
20130801|2013-02-11 10:00,11,1372.5,1373.25,1370.75,1371,34
20130801|2013-02-11 10:30,11,1370.75,1371.5,1370.5,1371.25,12
20130801|2013-02-11 11:00,11,1370.25,1370.75,1368.25,1368.25,15
20130801|2013-02-11 11:30,11,1368.5,1369.5,1368,1368,8
20130801|2013-02-11 12:00,11,1368.75,1368.75,1366.5,1367.75,12
20130801|2013-02-11 12:30,11,1367.5,1367.75,1366.75,1367.75,10
20130801|2013-02-11 13:00,11,1368.5,1372.5,1368.5,1372.5,10
20130801|2013-02-11 13:30,11,1370,1371.5,1369,1371.5,18
20130801|2013-02-11 19:30,12,1374,1374,1374,1374,1
20130801|2013-02-11 20:00,12,1374,1374,1373.5,1373.5,3
20130801|2013-02-11 20:30,12,1373.5,1373.5,1373.5,1373.5,3
20130801|2013-02-11 21:30,12,1372.5,1372.5,1372.5,1372.5,1
20130801|2013-02-12 04:30,12,1371.5,1373,1371.5,1373,4
20130801|2013-02-12 05:00,12,1372,1372,1372,1372,1
20130801|2013-02-12 06:30,12,1374.5,1374.5,1374.5,1374.5,1
20130801|2013-02-12 07:30,12,1374,1374,1374,1374,1
20130801|2013-02-12 08:30,12,1373.25,1373.25,1368.25,1368.25,5
20130801|2013-02-12 09:00,12,1368,1369.25,1366.75,1366.75,11
20130801|2013-02-12 09:30,12,1365.5,1365.5,1363,1365.5,8
20130801|2013-02-12 10:00,12,1367.75,1368.25,1366.25,1366.25,18
20130801|2013-02-12 10:30,12,1367.5,1367.5,1363.75,1363.75,9
20130801|2013-02-12 11:00,12,1364,1364,1362,1362.75,13
20130801|2013-02-12 11:30,12,1360.75,1363,1360.75,1363,3
20130801|2013-02-12 12:00,12,1361,1361,1360,1360,3
20130801|2013-02-12 12:30,12,1363.75,1363.75,1363.75,1363.75,1
20130801|2013-02-12 13:00,12,1364.5,1365.75,1364.5,1365.75,2
20130801|2013-02-12 13:30,12,1367.75,1368.25,1363.25,1367.75,20
20130801|2013-02-12 18:30,13,1369.5,1369.75,1369.5,1369.75,5
20130801|2013-02-13 03:00,13,1361.75,1361.75,1361.75,1361.75,1
20130801|2013-02-13 03:30,13,1360.25,1360.25,1360.25,1360.25,1
20130801|2013-02-13 05:00,13,1355.5,1355.5,1355,1355,2
20130801|2013-02-13 05:30,13,1357.5,1357.5,1357.5,1357.5,3
20130801|2013-02-13 08:30,13,1358.75,1360,1358.75,1359.75,11
20130801|2013-02-13 09:00,13,1358.5,1358.5,1358.5,1358.5,3
20130801|2013-02-13 09:30,13,1360.75,1364,1360.5,1363.25,15
20130801|2013-02-13 10:00,13,1363,1363.5,1360,1360,14
20130801|2013-02-13 10:30,13,1359.5,1362.75,1359.5,1362.25,12
20130801|2013-02-13 11:00,13,1362.25,1370.5,1361,1370.5,83
20130801|2013-02-13 11:30,13,1369.5,1369.5,1368.75,1369.25,8
20130801|2013-02-13 12:00,13,1369.25,1369.25,1364.75,1367.25,11
20130801|2013-02-13 12:30,13,1366.25,1366.25,1366,1366,10
20130801|2013-02-13 13:30,13,1366.75,1369.25,1366.75,1369.25,8
20130801|2013-02-13 17:00,14,1372,1372,1372,1372,1
20130801|2013-02-13 18:00,14,1372.25,1372.25,1372.25,1372.25,1
20130801|2013-02-14 04:00,14,1365.25,1365.25,1365.25,1365.25,1
20130801|2013-02-14 07:30,14,1364.75,1364.75,1358,1358,12
20130801|2013-02-14 08:00,14,1356.5,1358,1354.75,1354.75,10
20130801|2013-02-14 08:30,14,1355.25,1355.25,1354,1354,5
20130801|2013-02-14 09:00,14,1354.5,1357.25,1354.5,1355.75,13
20130801|2013-02-14 09:30,14,1357.5,1358.5,1356.25,1356.25,15
20130801|2013-02-14 10:00,14,1359,1362.75,1359,1362.75,9
20130801|2013-02-14 10:30,14,1360.25,1361.5,1358.5,1358.5,6
20130801|2013-02-14 11:00,14,1361,1362.5,1360.25,1361,20
20130801|2013-02-14 11:30,14,1362.75,1362.75,1362.75,1362.75,2
20130801|2013-02-14 12:00,14,1358.5,1358.5,1355.5,1355.5,100
20130801|2013-02-14 12:30,14,1361,1361,1361,1361,1
20130801|2013-02-14 13:00,14,1362.5,1362.75,1361.5,1362.75,38
20130801|2013-02-14 13:30,14,1362.5,1364,1362.5,1362.5,24
20130801|2013-02-14 18:00,15,1365,1365,1365,1365,1
20130801|2013-02-14 19:00,15,1366,1366,1366,1366,1
20130801|2013-02-15 04:00,15,1367.25,1367.25,1367.25,1367.25,1
20130801|2013-02-15 04:30,15,1368,1368,1368,1368,2
20130801|2013-02-15 05:00,15,1368.5,1368.5,1368.5,1368.5,2
20130801|2013-02-15 07:00,15,1366,1366.5,1366,1366.5,3
20130801|2013-02-15 07:30,15,1370,1371,1370,1371,4
20130801|2013-02-15 08:00,15,1367.75,1367.75,1366.75,1366.75,5
20130801|2013-02-15 08:30,15,1368,1368,1368,1368,3
20130801|2013-02-15 09:00,15,1369.25,1369.25,1369,1369,3
20130801|2013-02-15 09:30,15,1368.25,1368.25,1362.5,1363.25,10
20130801|2013-02-15 10:00,15,1365.25,1368,1364.75,1368,13
20130801|2013-02-15 10:30,15,1368.25,1370,1367.25,1369.5,9
20130801|2013-02-15 11:00,15,1366.25,1366.25,1366.25,1366.25,1
20130801|2013-02-15 11:30,15,1365.75,1367.25,1365.25,1365.25,10
20130801|2013-02-15 12:00,15,1369.75,1370.5,1369.75,1370.5,2
20130801|2013-02-15 12:30,15,1369.5,1370.25,1369.5,1370.25,5
20130801|2013-02-15 13:00,15,1370.25,1370.5,1368.25,1369.25,18
20130801|2013-02-15 13:30,15,1370,1370,1367.5,1369.75,18
20130801|2013-02-18 19:00,19,1376.75,1384.75,1376.75,1384.75,7
20130801|2013-02-18 20:00,19,1385,1385,1384.75,1385,4
20130801|2013-02-18 23:00,19,1388.25,1390.25,1388.25,1390.25,4
20130801|2013-02-18 23:30,19,1390,1390,1390,1390,1
20130801|2013-02-19 00:00,19,1388.75,1388.75,1388.75,1388.75,1
20130801|2013-02-19 02:30,19,1390.75,1392.75,1390.75,1392,34
20130801|2013-02-19 03:00,19,1391.5,1391.5,1391.25,1391.5,5
20130801|2013-02-19 03:30,19,1391.75,1392,1391.5,1391.5,6
20130801|2013-02-19 04:00,19,1391.25,1391.25,1391,1391,3
20130801|2013-02-19 04:30,19,1389.75,1389.75,1389.5,1389.5,2
20130801|2013-02-19 05:00,19,1390.25,1390.25,1390.25,1390.25,1
20130801|2013-02-19 07:00,19,1388,1388,1388,1388,2
20130801|2013-02-19 07:30,19,1388.5,1388.75,1386,1387,16
20130801|2013-02-19 08:00,19,1389.75,1389.75,1389.5,1389.5,7
20130801|2013-02-19 08:30,19,1389.5,1389.75,1389.5,1389.75,5
20130801|2013-02-19 09:00,19,1388.25,1391,1387,1387,5
20130801|2013-02-19 09:30,19,1388.75,1394.5,1388,1392,29
20130801|2013-02-19 10:00,19,1393.25,1393.5,1392.75,1393.25,6
20130801|2013-02-19 10:30,19,1393.25,1402,1393.25,1399.75,54
20130801|2013-02-19 11:00,19,1399.75,1403,1398.25,1401.75,36
20130801|2013-02-19 11:30,19,1402.75,1405,1402,1403.75,37
20130801|2013-02-19 12:00,19,1404.75,1405,1403.25,1403.25,30
20130801|2013-02-19 12:30,19,1401,1401,1399.25,1399.25,2
20130801|2013-02-19 13:00,19,1399.25,1399.75,1398.25,1399.5,20
20130801|2013-02-19 13:30,19,1402,1406,1402,1406,31
20130801|2013-02-19 17:30,20,1405,1405,1405,1405,2
20130801|2013-02-19 18:30,20,1405.5,1405.5,1405.5,1405.5,1
20130801|2013-02-19 19:00,20,1403.5,1404.75,1403.5,1404.75,2
20130801|2013-02-19 20:00,20,1404.75,1405,1404.75,1405,3
20130801|2013-02-19 20:30,20,1405,1410.5,1404.75,1410.25,6
20130801|2013-02-19 21:00,20,1412.75,1412.75,1412.75,1412.75,1
20130801|2013-02-19 21:30,20,1411,1411,1411,1411,1
20130801|2013-02-20 02:30,20,1411,1411.75,1411,1411.75,7
20130801|2013-02-20 03:00,20,1413.25,1413.25,1413.25,1413.25,1
20130801|2013-02-20 04:30,20,1412.75,1412.75,1412.75,1412.75,2
20130801|2013-02-20 07:30,20,1414.75,1418.75,1414.75,1418,12
20130801|2013-02-20 08:00,20,1417,1417,1416.5,1416.5,4
20130801|2013-02-20 08:30,20,1413.5,1413.5,1413.5,1413.5,2
20130801|2013-02-20 09:00,20,1412,1413.5,1411.5,1413.5,5
20130801|2013-02-20 09:30,20,1414,1414.25,1406.5,1408.75,145
20130801|2013-02-20 10:00,20,1406.5,1414,1406.5,1413,25
20130801|2013-02-20 10:30,20,1414,1419.75,1413.25,1418.5,62
20130801|2013-02-20 11:00,20,1419.5,1419.5,1416.75,1418,23
20130801|2013-02-20 11:30,20,1419.75,1420.5,1416.5,1416.5,17
20130801|2013-02-20 12:00,20,1418.25,1421,1418.25,1419.25,147
20130801|2013-02-20 12:30,20,1418.25,1418.25,1417.5,1417.5,26
20130801|2013-02-20 13:00,20,1419,1419,1415.5,1415.5,20
20130801|2013-02-20 13:30,20,1418.5,1420,1416,1416,53
20130801|2013-02-20 19:00,21,1403.25,1403.25,1403.25,1403.25,1
20130801|2013-02-20 23:30,21,1406.75,1406.75,1406.75,1406.75,2
20130801|2013-02-21 01:30,21,1412.25,1412.25,1412.25,1412.25,1
20130801|2013-02-21 05:00,21,1409,1409,1409,1409,2
20130801|2013-02-21 06:30,21,1410.75,1410.75,1410.75,1410.75,5
20130801|2013-02-21 07:00,21,1414.5,1416.5,1414.5,1416.5,3
20130801|2013-02-21 08:00,21,1414.5,1414.5,1411.5,1411.5,4
20130801|2013-02-21 08:30,21,1413.5,1413.5,1413.25,1413.25,6
20130801|2013-02-21 09:00,21,1406.75,1408.75,1406.25,1408.75,12
20130801|2013-02-21 09:30,21,1409.75,1418.5,1409.75,1415.75,81
20130801|2013-02-21 10:00,21,1415.75,1416.5,1411.75,1411.75,11
20130801|2013-02-21 10:30,21,1408.75,1411,1408.75,1410.5,6
20130801|2013-02-21 11:00,21,1411,1414.75,1411,1414.75,8
20130801|2013-02-21 11:30,21,1415,1417.75,1414.75,1417.75,38
20130801|2013-02-21 12:00,21,1417.75,1418,1416,1416,10
20130801|2013-02-21 12:30,21,1416.5,1417.25,1414,1414,93
20130801|2013-02-21 13:00,21,1414.75,1414.75,1412,1412,10
20130801|2013-02-21 13:30,21,1412.5,1413,1411.5,1412,14
20130801|2013-02-21 19:00,22,1412.75,1412.75,1412.75,1412.75,1
20130801|2013-02-21 19:30,22,1416.25,1416.75,1416.25,1416.75,2
20130801|2013-02-21 20:30,22,1418.5,1422.75,1418.5,1422.75,6
20130801|2013-02-21 21:00,22,1424.75,1431,1424.75,1431,13
20130801|2013-02-21 23:30,22,1436,1439,1436,1439,5
20130801|2013-02-22 00:00,22,1438,1440,1438,1440,2
20130801|2013-02-22 02:00,22,1441,1441,1441,1441,1
20130801|2013-02-22 02:30,22,1441,1441.25,1441,1441.25,2
20130801|2013-02-22 03:00,22,1437.75,1437.75,1437.75,1437.75,1
20130801|2013-02-22 05:00,22,1432.25,1432.25,1432.25,1432.25,1
20130801|2013-02-22 06:30,22,1434.75,1434.75,1434.75,1434.75,1
20130801|2013-02-22 07:00,22,1431.5,1431.5,1431.25,1431.25,3
20130801|2013-02-22 08:30,22,1429.75,1429.75,1427.25,1427.5,8
20130801|2013-02-22 09:00,22,1428.25,1429.75,1428.25,1429.75,3
20130801|2013-02-22 09:30,22,1429.75,1431.5,1427.75,1430.25,23
20130801|2013-02-22 10:00,22,1429.75,1429.75,1421.5,1422,33
20130801|2013-02-22 10:30,22,1422.75,1423,1408.25,1412,23
20130801|2013-02-22 11:00,22,1414,1414,1409.25,1409.25,95
20130801|2013-02-22 11:30,22,1410.75,1411.75,1410.75,1411.75,6
20130801|2013-02-22 12:00,22,1408.75,1409.25,1408,1409,61
20130801|2013-02-22 12:30,22,1410.25,1411,1405.5,1406.25,44
20130801|2013-02-22 13:00,22,1402.5,1403.25,1397.75,1402.5,184
20130801|2013-02-22 13:30,22,1400.75,1401.5,1388.25,1390,50
20130801|2013-02-24 17:00,25,1381.75,1389,1381.75,1389,3
20130801|2013-02-24 18:00,25,1391,1391.75,1391,1391,7
20130801|2013-02-24 19:00,25,1396.75,1399.75,1382.75,1388,11
20130801|2013-02-24 19:30,25,1387.5,1387.5,1387.5,1387.5,1
20130801|2013-02-24 20:00,25,1388,1388.25,1387.75,1388,6
20130801|2013-02-24 23:30,25,1391.75,1391.75,1391.75,1391.75,3
20130801|2013-02-25 00:30,25,1393,1393,1393,1393,1
20130801|2013-02-25 06:00,25,1393.75,1394,1393.75,1394,2
20130801|2013-02-25 06:30,25,1393.25,1393.25,1393.25,1393.25,1
20130801|2013-02-25 08:00,25,1388.5,1389.5,1388.5,1389.5,2
20130801|2013-02-25 08:30,25,1386,1386,1386,1386,1
20130801|2013-02-25 09:00,25,1387,1388,1385.5,1385.5,8
20130801|2013-02-25 09:30,25,1384.75,1384.75,1378.75,1380.75,40
20130801|2013-02-25 10:00,25,1377.25,1377.25,1373.75,1373.75,8
20130801|2013-02-25 10:30,25,1373.75,1374,1371.75,1371.75,5
20130801|2013-02-25 11:00,25,1373,1376.75,1372.5,1376.75,4
20130801|2013-02-25 11:30,25,1376.25,1377,1373.5,1373.5,32
20130801|2013-02-25 12:30,25,1375.25,1375.25,1374.25,1374.25,4
20130801|2013-02-25 13:00,25,1373.75,1373.75,1373.25,1373.25,4
20130801|2013-02-25 13:30,25,1374.5,1382,1374.5,1382,11
20130801|2013-02-25 17:00,26,1381.75,1381.75,1381.75,1381.75,1
20130801|2013-02-25 19:00,26,1380,1386.25,1380,1386.25,7
20130801|2013-02-25 19:30,26,1385.5,1386.5,1385.5,1386.5,4
20130801|2013-02-25 20:30,26,1384.75,1384.75,1382.25,1382.25,6
20130801|2013-02-25 21:00,26,1376.25,1376.25,1376.25,1376.25,1
20130801|2013-02-25 22:00,26,1373.25,1373.25,1373.25,1373.25,1
20130801|2013-02-25 23:00,26,1372,1372,1372,1372,1
20130801|2013-02-25 23:30,26,1372,1373.5,1370.25,1372.75,7
20130801|2013-02-26 00:00,26,1370,1370,1370,1370,1
20130801|2013-02-26 03:30,26,1371.25,1371.25,1371.25,1371.25,1
20130801|2013-02-26 05:00,26,1374,1374,1374,1374,1
20130801|2013-02-26 05:30,26,1379.25,1379.25,1378.25,1378.25,2
20130801|2013-02-26 07:00,26,1377.25,1377.25,1377.25,1377.25,7
20130801|2013-02-26 08:00,26,1376.75,1377.75,1376.75,1377.75,2
20130801|2013-02-26 08:30,26,1378.5,1379,1374.5,1374.5,10
20130801|2013-02-26 09:00,26,1378.25,1384.75,1378.25,1384.75,27
20130801|2013-02-26 09:30,26,1384.25,1384.25,1378,1381,64
20130801|2013-02-26 10:00,26,1382,1384.75,1382,1382,23
20130801|2013-02-26 10:30,26,1381.25,1381.25,1381.25,1381.25,1
20130801|2013-02-26 11:00,26,1379,1380.25,1378.25,1378.25,10
20130801|2013-02-26 11:30,26,1377.75,1377.75,1372.75,1372.75,3
20130801|2013-02-26 12:30,26,1369.25,1372.5,1368.25,1372.5,16
20130801|2013-02-26 13:00,26,1373.25,1378.75,1373.25,1376.75,38
20130801|2013-02-26 13:30,26,1376.75,1381.5,1373.75,1377.25,37
20130801|2013-02-26 17:30,27,1381.5,1381.5,1381.5,1381.5,1
20130801|2013-02-26 18:00,27,1382.25,1382.25,1382.25,1382.25,1
20130801|2013-02-26 18:30,27,1381.5,1381.5,1381.5,1381.5,1
20130801|2013-02-26 19:00,27,1376,1376,1376,1376,2
20130801|2013-02-26 19:30,27,1380.5,1380.5,1371.5,1371.5,9
20130801|2013-02-26 20:00,27,1372,1372,1372,1372,2
20130801|2013-02-26 20:30,27,1370.5,1373.25,1370.5,1373.25,6
20130801|2013-02-26 21:00,27,1372,1372,1372,1372,1
20130801|2013-02-26 21:30,27,1372.75,1372.75,1372.75,1372.75,1
20130801|2013-02-26 23:30,27,1374,1374,1373.75,1373.75,3
20130801|2013-02-27 06:00,27,1383.25,1383.5,1383.25,1383.5,7
20130801|2013-02-27 06:30,27,1384,1384,1384,1384,2
20130801|2013-02-27 07:30,27,1381,1381,1381,1381,1
20130801|2013-02-27 08:00,27,1384.5,1385.75,1383.75,1385.75,9
20130801|2013-02-27 08:30,27,1390.25,1390.25,1386,1387.75,8
20130801|2013-02-27 09:00,27,1387,1387,1383.25,1383.25,3
20130801|2013-02-27 09:30,27,1383.25,1383.25,1374,1377.5,49
20130801|2013-02-27 10:00,27,1376.5,1378.25,1376.5,1378.25,11
20130801|2013-02-27 10:30,27,1376.5,1378.5,1375.75,1378.5,11
20130801|2013-02-27 11:00,27,1377.5,1380,1377.5,1378.25,69
20130801|2013-02-27 11:30,27,1379.75,1385.25,1379,1385.25,44
20130801|2013-02-27 12:00,27,1387,1388,1385.25,1385.25,36
20130801|2013-02-27 12:30,27,1385.25,1389,1385.25,1385.5,83
20130801|2013-02-27 13:00,27,1387.25,1387.25,1382.25,1384.75,5
20130801|2013-02-27 13:30,27,1383.5,1384.75,1380.25,1380.25,36
20130801|2013-02-27 17:30,28,1379.75,1379.75,1379.5,1379.5,2
20130801|2013-02-27 19:00,28,1382.25,1382.25,1382.25,1382.25,1
20130801|2013-02-27 19:30,28,1384.25,1384.25,1384.25,1384.25,1
20130801|2013-02-27 20:30,28,1382,1382,1382,1382,3
20130801|2013-02-27 21:00,28,1380.5,1380.5,1380.5,1380.5,6
20130801|2013-02-27 23:00,28,1378.5,1378.5,1378.5,1378.5,1
20130801|2013-02-27 23:30,28,1380.5,1380.5,1378,1378,3
20130801|2013-02-28 03:30,28,1383,1383,1383,1383,1
20130801|2013-02-28 07:30,28,1385.25,1392.75,1384.25,1392.75,4
20130801|2013-02-28 08:00,28,1390.75,1390.75,1390.75,1390.75,2
20130801|2013-02-28 08:30,28,1390.25,1391,1390.25,1391,2
20130801|2013-02-28 09:00,28,1391.5,1393,1391.25,1391.75,9
20130801|2013-02-28 09:30,28,1392.5,1396.5,1392.5,1393.25,113
20130801|2013-02-28 10:00,28,1394.5,1395.25,1393.5,1394,13
20130801|2013-02-28 10:30,28,1393.75,1395,1391.5,1395,23
20130801|2013-02-28 11:00,28,1397.5,1404.25,1397.5,1403,45
20130801|2013-02-28 11:30,28,1401.5,1402,1399.25,1399.25,95
20130801|2013-02-28 12:00,28,1398.25,1402,1398.25,1400.25,21
20130801|2013-02-28 12:30,28,1401,1401,1397.25,1397.25,5
20130801|2013-02-28 13:00,28,1396.25,1396.25,1392,1392,13
20130801|2013-02-28 13:30,28,1392.25,1398,1390.75,1391.5,32
20130801|2013-02-28 17:30,1,1389.25,1389.25,1389.25,1389.25,1
20130801|2013-02-28 19:00,1,1386.75,1388,1386.5,1386.5,6
20130801|2013-02-28 19:30,1,1388.5,1389.75,1388.5,1389.75,4
20130801|2013-02-28 20:30,1,1396,1396.25,1394.75,1394.75,4
20130801|2013-02-28 21:00,1,1390.5,1390.5,1390,1390,2
20130801|2013-02-28 21:30,1,1390.75,1391,1390.75,1391,2
20130801|2013-02-28 23:30,1,1393,1393.25,1391.5,1391.5,4
20130801|2013-03-01 04:00,1,1382.75,1382.75,1382.75,1382.75,1
20130801|2013-03-01 06:00,1,1381.5,1381.5,1381.5,1381.5,2
20130801|2013-03-01 07:00,1,1381,1381.25,1381,1381.25,2
20130801|2013-03-01 08:00,1,1380.75,1380.75,1380.75,1380.75,1
20130801|2013-03-01 08:30,1,1380,1380,1377.25,1378.5,3
20130801|2013-03-01 09:00,1,1378.75,1383.75,1378.75,1383.75,5
20130801|2013-03-01 09:30,1,1382.25,1389.75,1382.25,1386,56
20130801|2013-03-01 10:00,1,1386.75,1387.5,1384.25,1384.25,22
20130801|2013-03-01 10:30,1,1383.25,1383.75,1380.25,1380.25,14
20130801|2013-03-01 11:00,1,1382.5,1382.5,1381,1382,9
20130801|2013-03-01 11:30,1,1380.25,1382,1379.75,1380.5,46
20130801|2013-03-01 12:00,1,1380,1380,1377,1379.5,43
20130801|2013-03-01 12:30,1,1379.25,1383.75,1379.25,1383.75,15
20130801|2013-03-01 13:00,1,1384.75,1388.75,1383.75,1387.75,7
20130801|2013-03-01 13:30,1,1389.25,1389.5,1386.75,1387.75,23
20130801|2013-03-03 17:30,4,1390,1390,1390,1390,1
20130801|2013-03-03 19:30,4,1388.75,1391.5,1388.75,1391.5,2
20130801|2013-03-03 23:30,4,1395,1395,1395,1395,1
20130801|2013-03-04 00:00,4,1396.5,1396.5,1396.5,1396.5,1
20130801|2013-03-04 00:30,4,1396.5,1396.5,1394,1394,3
20130801|2013-03-04 01:30,4,1392.5,1392.5,1391.5,1391.5,2
20130801|2013-03-04 02:00,4,1384.75,1384.75,1384.75,1384.75,1
20130801|2013-03-04 09:00,4,1388.75,1391,1388.75,1391,2
20130801|2013-03-04 09:30,4,1390.25,1391.75,1388,1390.5,38
20130801|2013-03-04 10:00,4,1392.75,1392.75,1392.75,1392.75,1
20130801|2013-03-04 10:30,4,1392,1392,1380.25,1380.25,9
20130801|2013-03-04 11:00,4,1378.75,1388.75,1378.75,1388.75,16
20130801|2013-03-04 11:30,4,1390.75,1393.75,1390,1392,20
20130801|2013-03-04 12:00,4,1390.5,1394.25,1390.5,1394.25,18
20130801|2013-03-04 12:30,4,1393.75,1394.75,1393.75,1394.75,10
20130801|2013-03-04 13:00,4,1396,1402,1395.75,1399,79
20130801|2013-03-04 13:30,4,1400.75,1404,1398.75,1404,20
20130801|2013-03-04 18:00,5,1403.5,1403.5,1403.5,1403.5,1
20130801|2013-03-05 06:00,5,1407.25,1407.25,1407.25,1407.25,1
20130801|2013-03-05 08:00,5,1408,1411.75,1408,1411.75,12
20130801|2013-03-05 08:30,5,1411.75,1416,1411.75,1415.25,10
20130801|2013-03-05 09:00,5,1413.25,1413.25,1412.25,1413.25,24
20130801|2013-03-05 09:30,5,1415.75,1418.25,1414.25,1415.5,64
20130801|2013-03-05 10:00,5,1416,1416,1408,1408.75,36
20130801|2013-03-05 10:30,5,1406.5,1408.5,1406.5,1407.25,7
20130801|2013-03-05 11:00,5,1405,1406.75,1404.5,1406.75,9
20130801|2013-03-05 11:30,5,1406,1406.75,1406,1406.75,3
20130801|2013-03-05 12:00,5,1408.5,1410.5,1408.5,1410.5,8
20130801|2013-03-05 12:30,5,1410,1410,1401.75,1402,14
20130801|2013-03-05 13:00,5,1401.75,1404.25,1401.75,1404,28
20130801|2013-03-05 13:30,5,1404,1407.5,1403.75,1407.25,41
20130801|2013-03-05 17:00,6,1404,1404,1404,1404,2
20130801|2013-03-05 19:00,6,1403.25,1403.25,1403.25,1403.25,1
20130801|2013-03-05 19:30,6,1401.25,1401.25,1401,1401,2
20130801|2013-03-05 20:30,6,1401.75,1405.25,1401.75,1405,3
20130801|2013-03-05 23:00,6,1403.5,1404,1403.5,1404,5
20130801|2013-03-05 23:30,6,1403.5,1403.75,1403.5,1403.5,5
20130801|2013-03-06 00:00,6,1403,1403,1403,1403,2
20130801|2013-03-06 01:00,6,1403.5,1403.5,1403.25,1403.25,3
20130801|2013-03-06 01:30,6,1403.5,1403.5,1403.5,1403.5,2
20130801|2013-03-06 02:00,6,1403.25,1403.25,1403.25,1403.25,3
20130801|2013-03-06 03:30,6,1400.25,1400.25,1399.25,1399.75,6
20130801|2013-03-06 04:30,6,1401.25,1401.75,1401.25,1401.75,2
20130801|2013-03-06 05:00,6,1402.25,1404.75,1402,1404.75,9
20130801|2013-03-06 05:30,6,1404.75,1406.75,1404.75,1406.75,4
20130801|2013-03-06 06:00,6,1405.25,1405.25,1404.75,1404.75,4
20130801|2013-03-06 06:30,6,1406.75,1406.75,1406.75,1406.75,2
20130801|2013-03-06 07:00,6,1405.75,1406.5,1405.75,1406.5,2
20130801|2013-03-06 07:30,6,1403,1403,1400.5,1400.5,27
20130801|2013-03-06 08:30,6,1401,1401,1400.5,1400.5,4
20130801|2013-03-06 09:00,6,1400.5,1400.5,1395.5,1399,26
20130801|2013-03-06 09:30,6,1400,1412.25,1399.75,1410.5,52
20130801|2013-03-06 10:00,6,1408.75,1410.5,1407.5,1407.5,28
20130801|2013-03-06 10:30,6,1409.25,1410,1407,1409.75,63
20130801|2013-03-06 11:00,6,1410.25,1411.25,1408.75,1410.75,18
20130801|2013-03-06 11:30,6,1409.5,1412,1408.5,1408.5,15
20130801|2013-03-06 12:00,6,1407,1407,1402.5,1405.5,18
20130801|2013-03-06 12:30,6,1404.5,1406.25,1403.75,1406.25,10
20130801|2013-03-06 13:00,6,1407.5,1409,1405.75,1406.25,13
20130801|2013-03-06 13:30,6,1406.25,1409,1406.25,1408.25,23
20130801|2013-03-06 20:00,7,1406,1406,1406,1406,1
20130801|2013-03-06 20:30,7,1406.5,1406.5,1406.5,1406.5,1
20130801|2013-03-07 07:00,7,1410.5,1410.5,1409.75,1409.75,3
20130801|2013-03-07 07:30,7,1406.5,1410.5,1406.25,1408.5,8
20130801|2013-03-07 08:00,7,1407.25,1407.25,1407.25,1407.25,1
20130801|2013-03-07 09:00,7,1412.5,1412.5,1411.75,1412,11
20130801|2013-03-07 09:30,7,1412,1412,1402.25,1405.5,31
20130801|2013-03-07 10:00,7,1403.5,1404,1402.75,1403.5,6
20130801|2013-03-07 10:30,7,1403,1403,1402.75,1402.75,2
20130801|2013-03-07 11:00,7,1403,1410.25,1403,1409.25,27
20130801|2013-03-07 11:30,7,1408.75,1410.75,1408.25,1410.75,10
20130801|2013-03-07 12:00,7,1411.75,1412.25,1411,1411,33
20130801|2013-03-07 12:30,7,1412.5,1412.75,1412,1412,74
20130801|2013-03-07 13:00,7,1411,1412.5,1411,1412,58
20130801|2013-03-07 13:30,7,1412.25,1415.25,1411.5,1414,258
20130801|2013-03-07 17:00,8,1412.5,1412.5,1412.5,1412.5,1
20130801|2013-03-07 17:30,8,1412,1412,1412,1412,2
20130801|2013-03-07 19:00,8,1415.5,1418,1414.5,1414.5,35
20130801|2013-03-07 19:30,8,1415.75,1416.25,1415.5,1416.25,12
20130801|2013-03-07 20:00,8,1415.75,1415.75,1415.25,1415.25,3
20130801|2013-03-07 22:30,8,1415.75,1415.75,1415.75,1415.75,3
20130801|2013-03-07 23:30,8,1417.75,1418,1417.75,1418,4
20130801|2013-03-08 00:00,8,1418,1418,1418,1418,1
20130801|2013-03-08 02:30,8,1416.5,1416.5,1416.5,1416.5,2
20130801|2013-03-08 04:00,8,1415.75,1415.75,1415.75,1415.75,1
20130801|2013-03-08 05:00,8,1417,1417,1417,1417,2
20130801|2013-03-08 05:30,8,1418.75,1418.75,1418.25,1418.75,4
20130801|2013-03-08 06:00,8,1415.75,1415.75,1415.75,1415.75,1
20130801|2013-03-08 07:00,8,1413.25,1413.25,1413.25,1413.25,1
20130801|2013-03-08 07:30,8,1414.5,1414.5,1414,1414,5
20130801|2013-03-08 08:30,8,1416.75,1417,1415.5,1417,9
20130801|2013-03-08 09:00,8,1417.5,1418,1417,1418,8
20130801|2013-03-08 09:30,8,1417.5,1421.25,1416.75,1416.75,57
20130801|2013-03-08 10:00,8,1415.25,1415.25,1411.5,1411.5,38
20130801|2013-03-08 10:30,8,1411,1414.5,1411,1414.5,16
20130801|2013-03-08 11:00,8,1412.5,1412.5,1391.25,1399.75,101
20130801|2013-03-08 11:30,8,1398,1400.25,1398,1400.25,5
20130801|2013-03-08 12:00,8,1402.25,1405.25,1402.25,1405.25,16
20130801|2013-03-08 12:30,8,1407,1407,1405.25,1406.5,12
20130801|2013-03-08 13:00,8,1405.75,1407,1404.75,1407,5
20130801|2013-03-08 13:30,8,1406,1406.5,1403.5,1403.5,19
20130801|2013-03-10 17:00,11,1408.25,1411.5,1408.25,1411.5,2
20130801|2013-03-10 19:00,11,1409.75,1409.75,1409.25,1409.25,2
20130801|2013-03-10 20:00,11,1412.5,1412.5,1412.5,1412.5,1
20130801|2013-03-10 20:30,11,1412.25,1412.25,1412.25,1412.25,1
20130801|2013-03-11 00:30,11,1409.25,1409.25,1408.5,1408.5,2
20130801|2013-03-11 01:00,11,1406,1406.5,1406,1406.25,3
20130801|2013-03-11 03:00,11,1406.25,1406.25,1406.25,1406.25,1
20130801|2013-03-11 07:30,11,1404.25,1404.25,1404.25,1404.25,1
20130801|2013-03-11 08:30,11,1405.5,1405.5,1405.5,1405.5,1
20130801|2013-03-11 09:00,11,1404.25,1404.25,1404.25,1404.25,1
20130801|2013-03-11 09:30,11,1411.5,1412.25,1402,1404,101
20130801|2013-03-11 10:00,11,1402,1405.75,1400.25,1405.25,25
20130801|2013-03-11 10:30,11,1405.25,1407,1403,1403,18
20130801|2013-03-11 11:00,11,1402.75,1403.75,1402.75,1403.75,2
20130801|2013-03-11 11:30,11,1404.5,1404.5,1404.5,1404.5,1
20130801|2013-03-11 12:00,11,1404.5,1409.5,1404.5,1409.5,4
20130801|2013-03-11 12:30,11,1409,1410.75,1408.75,1408.75,15
20130801|2013-03-11 13:00,11,1408.5,1408.5,1406.75,1406.75,9
20130801|2013-03-11 13:30,11,1407.5,1407.5,1405.75,1406.75,36
20130801|2013-03-11 18:30,12,1406.5,1406.5,1406.5,1406.5,1
20130801|2013-03-11 19:00,12,1407.75,1408,1407.5,1407.5,4
20130801|2013-03-11 20:00,12,1403.5,1403.5,1401.25,1401.25,3
20130801|2013-03-11 20:30,12,1401,1401.5,1400.25,1400.25,3
20130801|2013-03-11 21:00,12,1400,1400,1398.25,1398.25,2
20130801|2013-03-11 21:30,12,1397.75,1397.75,1397.75,1397.75,1
20130801|2013-03-11 22:30,12,1398.25,1398.25,1398.25,1398.25,1
20130801|2013-03-12 00:30,12,1398.75,1399,1398.75,1399,4
20130801|2013-03-12 02:00,12,1395.5,1395.75,1395.5,1395.75,3
20130801|2013-03-12 02:30,12,1395.25,1395.25,1393.5,1393.5,6
20130801|2013-03-12 04:00,12,1393.25,1393.25,1392.75,1392.75,3
20130801|2013-03-12 06:00,12,1396,1397,1396,1397,3
20130801|2013-03-12 06:30,12,1396.5,1396.5,1396.5,1396.5,1
20130801|2013-03-12 08:00,12,1397.25,1400,1397.25,1400,4
20130801|2013-03-12 08:30,12,1400.5,1400.5,1396.25,1396.25,36
20130801|2013-03-12 09:00,12,1395.25,1396.75,1395.25,1396.75,7
20130801|2013-03-12 09:30,12,1398.5,1402.75,1398.5,1400.75,36
20130801|2013-03-12 10:00,12,1401,1402.25,1401,1401,13
20130801|2013-03-12 10:30,12,1400.75,1400.75,1398.25,1398.5,9
20130801|2013-03-12 11:00,12,1397.75,1398.5,1396,1397.5,16
20130801|2013-03-12 11:30,12,1398.5,1402,1398.5,1400.5,14
20130801|2013-03-12 12:00,12,1401.5,1402.75,1401.5,1402.75,5
20130801|2013-03-12 12:30,12,1403,1403,1399.75,1399.75,10
20130801|2013-03-12 13:00,12,1401,1401,1398.5,1398.75,38
20130801|2013-03-12 13:30,12,1400,1400.5,1397,1399.75,26
20130801|2013-03-12 20:00,13,1396.75,1396.75,1392,1392,8
20130801|2013-03-12 20:30,13,1390.75,1390.75,1390.25,1390.25,2
20130801|2013-03-12 21:00,13,1391,1393,1390.75,1392.5,4
20130801|2013-03-13 00:30,13,1394.75,1394.75,1394.75,1394.75,2
20130801|2013-03-13 05:30,13,1395.5,1395.5,1395.5,1395.5,1
20130801|2013-03-13 06:30,13,1398.75,1398.75,1395.25,1395.5,5
20130801|2013-03-13 07:00,13,1393,1393,1392,1392,2
20130801|2013-03-13 07:30,13,1390.25,1392.25,1389.75,1392.25,11
20130801|2013-03-13 08:00,13,1389.75,1389.75,1388.25,1389.25,11
20130801|2013-03-13 08:30,13,1390,1390,1389.25,1389.5,25
20130801|2013-03-13 09:00,13,1391,1391,1382,1382.75,60
20130801|2013-03-13 09:30,13,1382.5,1384.5,1378,1379.75,77
20130801|2013-03-13 10:00,13,1380,1382.25,1380,1380.25,25
20130801|2013-03-13 10:30,13,1379.75,1382,1379.5,1380.75,11
20130801|2013-03-13 11:00,13,1378.5,1379.5,1378.5,1379.5,3
20130801|2013-03-13 11:30,13,1379.25,1382.25,1379.25,1382.25,23
20130801|2013-03-13 12:00,13,1382.75,1385.25,1382.75,1385.25,12
20130801|2013-03-13 12:30,13,1388.75,1389.25,1386.75,1386.75,10
20130801|2013-03-13 13:00,13,1384.25,1387.25,1383,1385.5,19
20130801|2013-03-13 13:30,13,1386.25,1386.25,1382,1384.25,55
20130801|2013-03-13 20:00,14,1376.25,1378.5,1375.75,1376,4
20130801|2013-03-13 20:30,14,1380.5,1380.5,1380.5,1380.5,2
20130801|2013-03-13 22:00,14,1380,1380,1380,1380,2
20130801|2013-03-14 00:30,14,1375.25,1375.25,1373.25,1373.25,3
20130801|2013-03-14 01:00,14,1374,1374,1374,1374,1
20130801|2013-03-14 02:00,14,1375,1375,1375,1375,2
20130801|2013-03-14 02:30,14,1376.25,1376.25,1376,1376,3
20130801|2013-03-14 06:30,14,1376.75,1376.75,1376.75,1376.75,1
20130801|2013-03-14 07:00,14,1377.25,1377.75,1377.25,1377.75,3
20130801|2013-03-14 07:30,14,1377.75,1381,1377.25,1377.25,21
20130801|2013-03-14 08:00,14,1377.5,1377.5,1377.25,1377.5,11
20130801|2013-03-14 08:30,14,1378.75,1381.25,1378.75,1381.25,9
20130801|2013-03-14 09:00,14,1380.25,1380.75,1379,1379.75,8
20130801|2013-03-14 09:30,14,1380,1380,1371.5,1373.75,101
20130801|2013-03-14 10:00,14,1376.5,1377,1375.5,1376,13
20130801|2013-03-14 10:30,14,1373,1373,1372.5,1372.5,19
20130801|2013-03-14 11:00,14,1374.25,1374.25,1373,1373,13
20130801|2013-03-14 11:30,14,1372,1374.25,1371.75,1374,28
20130801|2013-03-14 12:00,14,1373.25,1373.5,1373.25,1373.5,5
20130801|2013-03-14 12:30,14,1371.5,1372,1370.75,1371.25,32
20130801|2013-03-14 13:00,14,1370.5,1371.5,1369.25,1371.25,12
20130801|2013-03-14 13:30,14,1372.25,1377.25,1372.25,1377.25,24
20130801|2013-03-14 17:00,15,1377.5,1381.75,1377.5,1381.75,2
20130801|2013-03-14 18:30,15,1379.25,1379.25,1377.25,1377.25,2
20130801|2013-03-14 21:00,15,1379.25,1379.25,1379.25,1379.25,1
20130801|2013-03-14 21:30,15,1379.25,1379.5,1379.25,1379.5,2
20130801|2013-03-14 22:00,15,1380.75,1382,1380.75,1382,6
20130801|2013-03-15 00:00,15,1382.5,1382.5,1382.25,1382.25,5
20130801|2013-03-15 00:30,15,1380.75,1380.75,1380.5,1380.5,4
20130801|2013-03-15 03:00,15,1378.5,1378.5,1378.5,1378.5,1
20130801|2013-03-15 04:30,15,1377.25,1377.25,1377.25,1377.25,1
20130801|2013-03-15 05:00,15,1378.5,1378.75,1378.5,1378.75,2
20130801|2013-03-15 06:30,15,1377.25,1377.25,1377.25,1377.25,1
20130801|2013-03-15 07:00,15,1375.75,1375.75,1375.75,1375.75,5
20130801|2013-03-15 07:30,15,1375,1375,1375,1375,1
20130801|2013-03-15 08:00,15,1377.75,1377.75,1377.75,1377.75,2
20130801|2013-03-15 08:30,15,1378,1378.5,1373.25,1373.25,6
20130801|2013-03-15 09:00,15,1375.5,1375.75,1375.5,1375.75,3
20130801|2013-03-15 09:30,15,1375.5,1379,1372.25,1375,138
20130801|2013-03-15 10:00,15,1375.25,1376.5,1373.25,1376.25,55
20130801|2013-03-15 10:30,15,1373.5,1375,1373.5,1374,24
20130801|2013-03-15 11:00,15,1374,1374,1367,1368.25,54
20130801|2013-03-15 11:30,15,1368.75,1369.25,1366.75,1369,24
20130801|2013-03-15 12:00,15,1368,1368,1367.25,1367.25,4
20130801|2013-03-15 12:30,15,1367,1367.25,1367,1367.25,6
20130801|2013-03-15 13:00,15,1366,1369,1366,1366.5,11
20130801|2013-03-15 13:30,15,1368,1370.75,1368,1370.25,25
20130801|2013-03-17 17:00,18,1368.75,1368.75,1364.25,1364.75,11
20130801|2013-03-17 18:00,18,1363,1363,1363,1363,4
20130801|2013-03-17 19:30,18,1363,1363.25,1363,1363.25,2
20130801|2013-03-17 20:00,18,1363.5,1363.5,1357.25,1357.75,10
20130801|2013-03-17 20:30,18,1357.25,1358.75,1357.25,1358.75,5
20130801|2013-03-17 21:00,18,1358,1358,1357.5,1357.5,2
20130801|2013-03-17 21:30,18,1357.5,1357.5,1357.5,1357.5,3
20130801|2013-03-18 00:30,18,1356.25,1356.25,1354.5,1354.75,4
20130801|2013-03-18 02:00,18,1357,1357,1357,1357,1
20130801|2013-03-18 02:30,18,1360,1360.5,1359.25,1359.5,5
20130801|2013-03-18 03:00,18,1362,1362,1362,1362,1
20130801|2013-03-18 03:30,18,1360.5,1360.5,1355.75,1355.75,9
20130801|2013-03-18 04:30,18,1355.25,1355.75,1355.25,1355.75,3
20130801|2013-03-18 06:00,18,1355.75,1355.75,1355,1355,4
20130801|2013-03-18 06:30,18,1356.25,1356.5,1356.25,1356.25,5
20130801|2013-03-18 07:30,18,1353.25,1354.5,1353.25,1354.5,7
20130801|2013-03-18 08:00,18,1357.25,1357.25,1356.75,1356.75,2
20130801|2013-03-18 08:30,18,1357.25,1357.25,1357.25,1357.25,1
20130801|2013-03-18 09:00,18,1358,1358.75,1357.5,1358.5,6
20130801|2013-03-18 09:30,18,1359.25,1360.25,1350.75,1355,131
20130801|2013-03-18 10:00,18,1354.75,1354.75,1351.75,1353,39
20130801|2013-03-18 10:30,18,1352.75,1353.75,1352,1353.5,70
20130801|2013-03-18 11:00,18,1354.5,1355.75,1353.5,1353.75,16
20130801|2013-03-18 11:30,18,1354.25,1354.25,1352,1354,29
20130801|2013-03-18 12:00,18,1356.25,1360,1355.75,1359,16
20130801|2013-03-18 12:30,18,1358.5,1358.5,1354.25,1354.5,20
20130801|2013-03-18 13:00,18,1354.25,1355.5,1354,1354.75,13
20130801|2013-03-18 13:30,18,1355.5,1358,1355.5,1356.5,21
20130801|2013-03-18 17:30,19,1357.75,1357.75,1357.25,1357.25,2
20130801|2013-03-18 18:00,19,1356.5,1356.5,1356.5,1356.5,1
20130801|2013-03-18 18:30,19,1357.5,1357.5,1357.5,1357.5,1
20130801|2013-03-18 19:30,19,1358.75,1358.75,1358.75,1358.75,2
20130801|2013-03-18 20:30,19,1359.5,1359.5,1359,1359.25,6
20130801|2013-03-18 21:30,19,1361.25,1361.25,1361.25,1361.25,1
20130801|2013-03-18 22:00,19,1362.5,1362.5,1362.5,1362.5,1
20130801|2013-03-18 23:30,19,1360.75,1360.75,1360.75,1360.75,2
20130801|2013-03-19 00:00,19,1361.25,1361.25,1361.25,1361.25,1
20130801|2013-03-19 00:30,19,1359.75,1359.75,1359.25,1359.25,4
20130801|2013-03-19 03:30,19,1359.5,1359.5,1358.75,1358.75,3
20130801|2013-03-19 06:00,19,1361,1361,1361,1361,2
20130801|2013-03-19 06:30,19,1361.25,1361.25,1361,1361,2
20130801|2013-03-19 07:00,19,1359.25,1359.25,1357.25,1357.25,4
20130801|2013-03-19 07:30,19,1356.5,1356.5,1355.25,1355.5,4
20130801|2013-03-19 08:00,19,1355.25,1355.25,1355.25,1355.25,1
20130801|2013-03-19 08:30,19,1354,1354.5,1351.5,1352,19
20130801|2013-03-19 09:00,19,1352.75,1354.5,1352.75,1354.5,7
20130801|2013-03-19 09:30,19,1355.5,1359.75,1355.25,1358.75,65
20130801|2013-03-19 10:00,19,1358,1359.75,1356.5,1359.75,29
20130801|2013-03-19 10:30,19,1360.5,1361,1359,1359,50
20130801|2013-03-19 11:00,19,1358,1358,1355.25,1355.25,12
20130801|2013-03-19 11:30,19,1354.25,1355.75,1354,1354.25,31
20130801|2013-03-19 12:00,19,1353.25,1353.75,1352.5,1353.75,26
20130801|2013-03-19 12:30,19,1352,1354,1352,1353.75,19
20130801|2013-03-19 13:00,19,1352.25,1354.5,1350.5,1350.5,12
20130801|2013-03-19 13:30,19,1351.25,1351.75,1348.75,1349,130
20130801|2013-03-19 17:00,20,1351.25,1351.25,1351.25,1351.25,2
20130801|2013-03-19 18:00,20,1353.25,1353.25,1353.25,1353.25,1
20130801|2013-03-19 19:30,20,1352.5,1352.5,1352.5,1352.5,1
20130801|2013-03-19 20:00,20,1354.25,1357.75,1354,1357.75,7
20130801|2013-03-19 20:30,20,1357,1357,1357,1357,1
20130801|2013-03-20 00:30,20,1356,1356,1356,1356,4
20130801|2013-03-20 01:00,20,1354,1354,1354,1354,1
20130801|2013-03-20 01:30,20,1357,1357,1357,1357,1
20130801|2013-03-20 04:00,20,1355.25,1355.75,1355.25,1355.75,3
20130801|2013-03-20 06:00,20,1358.75,1359,1358.75,1359,2
20130801|2013-03-20 06:30,20,1357.25,1357.25,1357.25,1357.25,1
20130801|2013-03-20 07:00,20,1356.5,1357,1356.25,1356.5,6
20130801|2013-03-20 07:30,20,1356.5,1357,1356.5,1357,4
20130801|2013-03-20 08:00,20,1356.25,1356.5,1354.75,1354.75,24
20130801|2013-03-20 08:30,20,1354.75,1355.5,1354.75,1355.5,2
20130801|2013-03-20 09:00,20,1354.25,1354.5,1353.5,1353.5,3
20130801|2013-03-20 09:30,20,1354,1354,1350,1352.25,131
20130801|2013-03-20 10:00,20,1352.25,1358,1352.25,1356,49
20130801|2013-03-20 10:30,20,1356.5,1358,1354.5,1358,44
20130801|2013-03-20 11:00,20,1358,1358,1355.25,1355.25,26
20130801|2013-03-20 11:30,20,1354.75,1356.5,1354.75,1356.5,6
20130801|2013-03-20 12:00,20,1355.5,1355.5,1353.5,1353.5,12
20130801|2013-03-20 12:30,20,1354.5,1356.5,1353.75,1356.5,72
20130801|2013-03-20 13:00,20,1356.5,1356.5,1355.25,1356.25,6
20130801|2013-03-20 13:30,20,1354.75,1360.25,1354,1360,81
20130801|2013-03-20 17:00,21,1360,1360,1360,1360,2
20130801|2013-03-20 18:00,21,1360.75,1360.75,1360.5,1360.5,3
20130801|2013-03-20 19:00,21,1360,1360,1360,1360,1
20130801|2013-03-20 19:30,21,1363.5,1363.5,1363.5,1363.5,3
20130801|2013-03-20 20:00,21,1366.75,1369.75,1366.75,1369.75,9
20130801|2013-03-20 20:30,21,1370.25,1370.5,1370.25,1370.5,3
20130801|2013-03-20 21:00,21,1370,1370,1369.5,1369.5,2
20130801|2013-03-20 21:30,21,1369.5,1369.5,1369.5,1369.5,1
20130801|2013-03-21 00:00,21,1368,1369,1368,1369,3
20130801|2013-03-21 00:30,21,1367.5,1367.5,1367.5,1367.5,3
20130801|2013-03-21 06:30,21,1366.75,1366.75,1366.75,1366.75,1
20130801|2013-03-21 07:30,21,1365.25,1365.25,1365.25,1365.25,1
20130801|2013-03-21 08:00,21,1363.25,1363.25,1362.75,1362.75,2
20130801|2013-03-21 08:30,21,1364.5,1364.75,1363.75,1363.75,12
20130801|2013-03-21 09:00,21,1363.5,1363.5,1362.75,1362.75,8
20130801|2013-03-21 09:30,21,1363.5,1367.75,1362.75,1367.75,73
20130801|2013-03-21 10:00,21,1367.75,1374,1367.75,1371.25,117
20130801|2013-03-21 10:30,21,1372.25,1373.5,1372.25,1372.25,17
20130801|2013-03-21 11:00,21,1372,1372,1371.25,1371.5,8
20130801|2013-03-21 11:30,21,1372.75,1372.75,1371.5,1371.75,10
20130801|2013-03-21 12:00,21,1374.5,1379.75,1374.5,1376.5,44
20130801|2013-03-21 12:30,21,1376.25,1377.5,1375,1375,11
20130801|2013-03-21 13:00,21,1374.75,1376.75,1374.5,1376.75,7
20130801|2013-03-21 13:30,21,1377.25,1382.25,1376.5,1379,66
20130801|2013-03-21 20:00,22,1376.25,1376.25,1376,1376,4
20130801|2013-03-21 20:30,22,1374.5,1374.5,1373.25,1373.5,7
20130801|2013-03-21 21:00,22,1374,1374,1374,1374,2
20130801|2013-03-22 00:30,22,1374,1374,1373.75,1374,3
20130801|2013-03-22 06:30,22,1379,1379,1379,1379,1
20130801|2013-03-22 07:30,22,1375.25,1375.25,1375.25,1375.25,1
20130801|2013-03-22 08:30,22,1373.5,1374.75,1373.5,1374.75,2
20130801|2013-03-22 09:00,22,1373.5,1374.75,1373.25,1374.75,4
20130801|2013-03-22 09:30,22,1370.75,1371,1366.75,1366.75,37
20130801|2013-03-22 10:00,22,1367.5,1367.5,1364.25,1364.25,12
20130801|2013-03-22 10:30,22,1368,1369.5,1365.25,1368.75,105
20130801|2013-03-22 11:00,22,1368,1372.75,1368,1370,35
20130801|2013-03-22 11:30,22,1370.5,1372.5,1369.75,1371.5,12
20130801|2013-03-22 12:00,22,1371.75,1373.75,1371,1373.5,36
20130801|2013-03-22 12:30,22,1374,1374.25,1372.75,1372.75,16
20130801|2013-03-22 13:00,22,1372.25,1372.25,1368.75,1368.75,7
20130801|2013-03-22 13:30,22,1368.75,1373.25,1368.75,1373.25,15
20130801|2013-03-24 20:30,25,1372,1372,1372,1372,2
20130801|2013-03-24 22:30,25,1367.5,1367.5,1367.5,1367.5,1
20130801|2013-03-25 00:30,25,1368,1368,1367.75,1367.75,2
20130801|2013-03-25 01:30,25,1368.5,1368.75,1368.5,1368.75,2
20130801|2013-03-25 04:00,25,1365.25,1365.25,1365,1365,4
20130801|2013-03-25 04:30,25,1364.25,1364.25,1364.25,1364.25,1
20130801|2013-03-25 05:00,25,1364,1364,1363.75,1363.75,2
20130801|2013-03-25 06:30,25,1367,1367,1367,1367,1
20130801|2013-03-25 07:00,25,1369.75,1369.75,1369.75,1369.75,1
20130801|2013-03-25 08:00,25,1368,1368,1368,1368,5
20130801|2013-03-25 08:30,25,1367.75,1367.75,1366.75,1366.75,6
20130801|2013-03-25 09:00,25,1368,1370,1368,1370,2
20130801|2013-03-25 09:30,25,1367,1375.25,1366.75,1375.25,64
20130801|2013-03-25 10:00,25,1374.5,1374.5,1370.5,1370.5,13
20130801|2013-03-25 10:30,25,1371.75,1374,1371.75,1373.75,18
20130801|2013-03-25 11:00,25,1373.75,1379,1373.75,1379,28
20130801|2013-03-25 11:30,25,1378.5,1378.75,1375.5,1375.5,7
20130801|2013-03-25 12:00,25,1375,1375,1369,1369,38
20130801|2013-03-25 12:30,25,1371,1372,1370,1372,7
20130801|2013-03-25 13:00,25,1372.5,1374,1372.5,1372.5,3
20130801|2013-03-25 13:30,25,1372,1373.5,1371.5,1373.5,59
20130801|2013-03-25 20:00,26,1372.5,1373,1372.5,1373,2
20130801|2013-03-26 00:00,26,1370.5,1370.5,1370.5,1370.5,1
20130801|2013-03-26 00:30,26,1369.5,1369.5,1369.25,1369.25,2
20130801|2013-03-26 05:30,26,1373,1374,1373,1374,3
20130801|2013-03-26 07:00,26,1374,1374,1374,1374,1
20130801|2013-03-26 08:00,26,1373,1374.75,1373,1374.75,8
20130801|2013-03-26 08:30,26,1374.75,1375.5,1373.75,1375.5,6
20130801|2013-03-26 09:00,26,1374.75,1374.75,1373.5,1373.5,6
20130801|2013-03-26 09:30,26,1376,1377.25,1375.25,1376.75,105
20130801|2013-03-26 10:00,26,1375.25,1376.5,1375.25,1376.5,11
20130801|2013-03-26 10:30,26,1377.25,1380.25,1376.5,1380.25,28
20130801|2013-03-26 11:00,26,1381.75,1381.75,1380.25,1380.25,13
20130801|2013-03-26 11:30,26,1380,1380.5,1378.75,1378.75,15
20130801|2013-03-26 12:00,26,1379.25,1380.25,1378.75,1380.25,9
20130801|2013-03-26 12:30,26,1380.5,1380.5,1379.75,1379.75,7
20130801|2013-03-26 13:00,26,1380,1380.5,1379.5,1380.5,10
20130801|2013-03-26 13:30,26,1381,1383,1381,1382.25,29
20130801|2013-03-26 17:00,27,1381.25,1381.25,1381.25,1381.25,1
20130801|2013-03-26 19:00,27,1379.75,1380,1379.75,1380,4
20130801|2013-03-26 20:00,27,1379.5,1379.5,1379.5,1379.5,1
20130801|2013-03-26 21:30,27,1377,1377,1377,1377,1
20130801|2013-03-26 22:00,27,1379.25,1380,1379.25,1380,3
20130801|2013-03-27 00:30,27,1377.75,1377.75,1377.75,1377.75,2
20130801|2013-03-27 02:00,27,1382.25,1382.25,1382.25,1382.25,1
20130801|2013-03-27 02:30,27,1381,1381,1381,1381,1
20130801|2013-03-27 05:00,27,1381,1381,1381,1381,1
20130801|2013-03-27 05:30,27,1382.25,1382.75,1382.25,1382.75,2
20130801|2013-03-27 06:00,27,1384.25,1385.5,1384.25,1385.5,4
20130801|2013-03-27 06:30,27,1386,1386,1383.25,1383.25,3
20130801|2013-03-27 07:00,27,1384,1384,1384,1384,4
20130801|2013-03-27 07:30,27,1383.25,1383.25,1382.5,1382.5,2
20130801|2013-03-27 08:00,27,1384,1384,1382.5,1382.5,3
20130801|2013-03-27 08:30,27,1382.5,1382.5,1378,1378,5
20130801|2013-03-27 09:30,27,1377.5,1381.25,1377.5,1379.75,16
20130801|2013-03-27 10:00,27,1380,1380.25,1379.75,1379.75,13
20130801|2013-03-27 10:30,27,1378.5,1379.5,1378,1379.5,70
20130801|2013-03-27 11:00,27,1379.5,1381.75,1379.25,1381.75,19
20130801|2013-03-27 11:30,27,1382,1387.5,1382,1387.25,31
20130801|2013-03-27 12:00,27,1387,1387,1386.75,1386.75,3
20130801|2013-03-27 12:30,27,1387.75,1388,1385.75,1387.25,33
20130801|2013-03-27 13:00,27,1387,1387,1386,1386,7
20130801|2013-03-27 13:30,27,1385,1386.25,1383.5,1385.5,35
20130801|2013-03-27 17:30,28,1383.5,1383.5,1383.5,1383.5,1
20130801|2013-03-27 20:00,28,1385.25,1385.5,1385.25,1385.5,2
20130801|2013-03-27 22:00,28,1379.25,1379.25,1379.25,1379.25,1
20130801|2013-03-28 00:30,28,1379.5,1379.5,1378.5,1378.5,3
20130801|2013-03-28 02:00,28,1379,1379,1379,1379,1
20130801|2013-03-28 05:00,28,1383.25,1383.25,1383.25,1383.25,1
20130801|2013-03-28 06:30,28,1385,1385,1383.25,1383.75,4
20130801|2013-03-28 07:00,28,1384.25,1384.5,1383,1383,5
20130801|2013-03-28 07:30,28,1382.5,1382.5,1382.5,1382.5,1
20130801|2013-03-28 08:00,28,1383.25,1383.5,1383.25,1383.25,10
20130801|2013-03-28 08:30,28,1383.25,1383.25,1381.5,1381.5,15
20130801|2013-03-28 09:00,28,1382.25,1384.25,1382,1382.75,38
20130801|2013-03-28 09:30,28,1382.5,1391.25,1381.75,1387.75,128
20130801|2013-03-28 10:00,28,1388,1388,1382.75,1384,46
20130801|2013-03-28 10:30,28,1384,1388,1383.5,1388,26
20130801|2013-03-28 11:00,28,1388,1388,1339.75,1339.75,160
20130801|2013-03-28 11:30,28,1341.5,1351,1340.5,1351,70
20130801|2013-03-28 12:00,28,1349.75,1353.25,1349.25,1351.75,35
20130801|2013-03-28 12:30,28,1350.5,1351,1346,1346.25,23
20130801|2013-03-28 13:00,28,1346,1351.25,1345.5,1346.75,91
20130801|2013-03-28 13:30,28,1346.75,1348.5,1345,1346.75,98
20130801|2013-03-31 17:00,1,1342,1349.75,1342,1349.75,2
20130801|2013-03-31 17:30,1,1347.5,1347.5,1347.5,1347.5,1
20130801|2013-03-31 18:00,1,1349.25,1349.25,1349.25,1349.25,1
20130801|2013-03-31 18:30,1,1351.75,1351.75,1351.75,1351.75,1
20130801|2013-03-31 19:30,1,1349.25,1349.25,1346.25,1347,5
20130801|2013-03-31 20:00,1,1346,1348.5,1346,1348.5,4
20130801|2013-03-31 20:30,1,1346.5,1346.5,1346.5,1346.5,1
20130801|2013-03-31 21:30,1,1343.5,1343.5,1343.5,1343.5,1
20130801|2013-03-31 22:30,1,1346.5,1346.5,1346.5,1346.5,1
20130801|2013-04-01 00:30,1,1345.75,1345.75,1345.75,1345.75,1
20130801|2013-04-01 04:00,1,1337.75,1337.75,1337.5,1337.5,3
20130801|2013-04-01 04:30,1,1336.25,1336.25,1336.25,1336.25,1
20130801|2013-04-01 05:00,1,1333.75,1333.75,1333.25,1333.25,2
20130801|2013-04-01 07:30,1,1334.75,1337.25,1334.75,1337.25,6
20130801|2013-04-01 08:00,1,1337.75,1339.25,1337.5,1339.25,12
20130801|2013-04-01 08:30,1,1338.5,1338.5,1338.5,1338.5,1
20130801|2013-04-01 09:00,1,1335.25,1335.25,1332,1332,11
20130801|2013-04-01 09:30,1,1332,1339.5,1332,1333.5,103
20130801|2013-04-01 10:00,1,1335,1336.25,1335,1336,27
20130801|2013-04-01 10:30,1,1335,1337.5,1335,1337.25,31
20130801|2013-04-01 11:00,1,1340.25,1340.25,1338.5,1338.5,3
20130801|2013-04-01 11:30,1,1337.5,1337.5,1334.75,1335,11
20130801|2013-04-01 12:00,1,1335,1336.5,1334.5,1335,41
20130801|2013-04-01 12:30,1,1335.5,1337,1335.5,1337,21
20130801|2013-04-01 13:00,1,1336.5,1339.25,1336.5,1338,21
20130801|2013-04-01 13:30,1,1337,1339.75,1335.5,1339.75,60
20130801|2013-04-01 20:00,2,1344.75,1346.25,1344.75,1346,4
20130801|2013-04-01 20:30,2,1345.5,1345.5,1345.5,1345.5,1
20130801|2013-04-01 22:00,2,1345.25,1345.25,1345.25,1345.25,1
20130801|2013-04-02 00:30,2,1346.25,1346.25,1346,1346,2
20130801|2013-04-02 01:30,2,1340.75,1340.75,1339.25,1339.25,9
20130801|2013-04-02 02:00,2,1346.25,1346.25,1346.25,1346.25,1
20130801|2013-04-02 03:00,2,1346.25,1346.25,1346.25,1346.25,1
20130801|2013-04-02 03:30,2,1344,1344,1343.75,1343.75,3
20130801|2013-04-02 04:00,2,1343.75,1345.25,1343.25,1345.25,4
20130801|2013-04-02 04:30,2,1347.75,1347.75,1347.75,1347.75,1
20130801|2013-04-02 06:30,2,1347.5,1347.5,1347.5,1347.5,1
20130801|2013-04-02 07:00,2,1349,1349.25,1348.75,1349.25,10
20130801|2013-04-02 07:30,2,1349.5,1349.75,1349,1349.75,6
20130801|2013-04-02 08:00,2,1349.5,1349.5,1349.5,1349.5,1
20130801|2013-04-02 08:30,2,1351.75,1352,1350,1352,10
20130801|2013-04-02 09:00,2,1352,1352.5,1347.25,1347.25,65
20130801|2013-04-02 09:30,2,1346.5,1346.75,1341,1341,120
20130801|2013-04-02 10:00,2,1340.75,1342.5,1340.75,1342.5,9
20130801|2013-04-02 10:30,2,1342.5,1342.5,1339.75,1339.75,16
20130801|2013-04-02 11:00,2,1339.5,1340,1336.75,1336.75,33
20130801|2013-04-02 11:30,2,1336.75,1338.25,1336.75,1337,34
20130801|2013-04-02 12:00,2,1336.75,1337.5,1336.5,1336.5,21
20130801|2013-04-02 12:30,2,1336,1338,1335.25,1338,108
20130801|2013-04-02 13:00,2,1336.75,1344.75,1336.75,1344.5,67
20130801|2013-04-02 13:30,2,1344,1344.25,1340.5,1342,32
20130801|2013-04-02 17:00,3,1343.5,1343.5,1343.5,1343.5,1
20130801|2013-04-02 18:00,3,1341.75,1342,1341.5,1341.5,3
20130801|2013-04-02 19:00,3,1339.75,1339.75,1339.75,1339.75,5
20130801|2013-04-02 19:30,3,1336.25,1336.25,1336.25,1336.25,2
20130801|2013-04-02 20:00,3,1334,1335,1330.5,1334,12
20130801|2013-04-02 20:30,3,1333.5,1333.5,1332.75,1332.75,5
20130801|2013-04-02 21:00,3,1333,1333.75,1332.5,1333.5,7
20130801|2013-04-02 21:30,3,1334.5,1335.25,1334.5,1334.5,5
20130801|2013-04-02 22:00,3,1332,1332.5,1330.5,1330.5,7
20130801|2013-04-02 23:30,3,1330.5,1330.5,1330.5,1330.5,2
20130801|2013-04-03 00:30,3,1331.25,1333,1331.25,1333,4
20130801|2013-04-03 01:30,3,1331.75,1331.75,1331.75,1331.75,1
20130801|2013-04-03 04:00,3,1334.75,1336.75,1334.75,1335.5,15
20130801|2013-04-03 04:30,3,1336.5,1337,1336,1336.25,7
20130801|2013-04-03 05:30,3,1335.25,1335.25,1334.75,1334.75,6
20130801|2013-04-03 06:30,3,1334.75,1334.75,1334.75,1334.75,1
20130801|2013-04-03 07:00,3,1333.5,1333.5,1332,1332,6
20130801|2013-04-03 07:30,3,1332.75,1333.75,1332.75,1333.75,2
20130801|2013-04-03 08:00,3,1334.5,1334.5,1334,1334,18
20130801|2013-04-03 08:30,3,1335.25,1336.25,1335,1336.25,27
20130801|2013-04-03 09:00,3,1334.75,1335,1334,1334.25,43
20130801|2013-04-03 09:30,3,1334.5,1334.5,1329,1330.25,250
20130801|2013-04-03 10:00,3,1330.5,1330.5,1328.75,1328.75,37
20130801|2013-04-03 10:30,3,1328.75,1328.75,1325.5,1328.25,66
20130801|2013-04-03 11:00,3,1327.75,1328.5,1322.75,1322.75,33
20130801|2013-04-03 11:30,3,1322.25,1323.75,1321.5,1323.75,47
20130801|2013-04-03 12:00,3,1323.75,1325.25,1322.25,1322.25,32
20130801|2013-04-03 12:30,3,1323,1324.25,1323,1324.25,11
20130801|2013-04-03 13:00,3,1324.25,1327.75,1324,1324.75,44
20130801|2013-04-03 13:30,3,1323.75,1328,1323.75,1327.75,82
20130801|2013-04-03 17:00,4,1329,1329.5,1329,1329.5,9
20130801|2013-04-03 17:30,4,1329.75,1330.25,1329.75,1330.25,2
20130801|2013-04-03 18:30,4,1329,1329,1329,1329,2
20130801|2013-04-03 19:00,4,1329.5,1329.5,1329.5,1329.5,1
20130801|2013-04-03 20:00,4,1326,1326,1326,1326,1
20130801|2013-04-03 20:30,4,1325,1325,1325,1325,1
20130801|2013-04-03 21:00,4,1324,1324,1324,1324,1
20130801|2013-04-04 00:00,4,1326.25,1326.25,1326.25,1326.25,1
20130801|2013-04-04 02:00,4,1324.25,1324.25,1324.25,1324.25,1
20130801|2013-04-04 02:30,4,1325,1325,1325,1325,2
20130801|2013-04-04 06:30,4,1324.75,1324.75,1324.75,1324.75,1
20130801|2013-04-04 07:30,4,1320.25,1320.25,1319.75,1319.75,9
20130801|2013-04-04 08:00,4,1319.75,1319.75,1317.75,1317.75,10
20130801|2013-04-04 08:30,4,1318.75,1319,1318.75,1319,3
20130801|2013-04-04 09:00,4,1319.25,1319.75,1319.25,1319.75,5
20130801|2013-04-04 09:30,4,1319,1320,1315,1315,97
20130801|2013-04-04 10:00,4,1315,1318.5,1315,1318.5,16
20130801|2013-04-04 10:30,4,1318.5,1320.25,1315.75,1320,41
20130801|2013-04-04 11:00,4,1318,1318,1314.5,1315.25,51
20130801|2013-04-04 11:30,4,1315.25,1315.25,1313.25,1313.25,23
20130801|2013-04-04 12:00,4,1313.75,1315.25,1312.5,1314.75,17
20130801|2013-04-04 12:30,4,1312.25,1314.5,1311.75,1314.5,44
20130801|2013-04-04 13:00,4,1313.5,1319.75,1313.5,1319.75,36
20130801|2013-04-04 13:30,4,1318.5,1323,1318,1322.25,71
20130801|2013-04-04 17:00,5,1321,1321,1320,1320,8
20130801|2013-04-04 17:30,5,1318.5,1319.25,1318.5,1319.25,2
20130801|2013-04-04 18:30,5,1318.5,1318.75,1318.5,1318.75,3
20130801|2013-04-04 19:00,5,1318.75,1318.75,1318.75,1318.75,2
20130801|2013-04-04 20:00,5,1318,1318,1317.5,1317.5,2
20130801|2013-04-04 20:30,5,1317,1317,1315.75,1315.75,4
20130801|2013-04-04 21:00,5,1315.75,1315.75,1315.25,1315.25,2
20130801|2013-04-04 22:00,5,1316.5,1316.5,1316.5,1316.5,1
20130801|2013-04-04 22:30,5,1317.25,1317.25,1317.25,1317.25,1
20130801|2013-04-05 00:00,5,1316.75,1316.75,1316.75,1316.75,1
20130801|2013-04-05 00:30,5,1315.75,1315.75,1315.75,1315.75,1
20130801|2013-04-05 01:00,5,1315,1316,1315,1316,2
20130801|2013-04-05 01:30,5,1315.25,1315.25,1315.25,1315.25,1
20130801|2013-04-05 02:00,5,1318,1318,1318,1318,1
20130801|2013-04-05 03:00,5,1317.5,1317.5,1317.5,1317.5,1
20130801|2013-04-05 03:30,5,1317.25,1317.25,1317,1317,2
20130801|2013-04-05 04:30,5,1314.5,1315,1312.75,1312.75,9
20130801|2013-04-05 05:30,5,1316.25,1316.25,1316.25,1316.25,2
20130801|2013-04-05 06:30,5,1313.25,1313.25,1312.75,1313,7
20130801|2013-04-05 07:30,5,1312.25,1313,1311.25,1313,7
20130801|2013-04-05 08:00,5,1313,1314,1312.5,1314,17
20130801|2013-04-05 08:30,5,1313.5,1314.25,1313.25,1314.25,11
20130801|2013-04-05 09:00,5,1315,1317.5,1314.75,1316.75,25
20130801|2013-04-05 09:30,5,1316.25,1317.25,1313,1315.25,130
20130801|2013-04-05 10:00,5,1315.5,1315.5,1315.25,1315.25,5
20130801|2013-04-05 10:30,5,1315.5,1315.5,1315.25,1315.25,5
20130801|2013-04-05 11:00,5,1314.75,1314.75,1311,1311.5,33
20130801|2013-04-05 11:30,5,1311.75,1313.25,1311.75,1313,7
20130801|2013-04-05 12:00,5,1312.25,1313.5,1311.5,1311.5,20
20130801|2013-04-05 12:30,5,1315.75,1315.75,1313.5,1313.5,93
20130801|2013-04-05 13:00,5,1313.75,1313.75,1312,1312,17
20130801|2013-04-05 13:30,5,1312,1320,1312,1318.75,128
20130801|2013-04-07 19:00,8,1313.5,1313.5,1313.5,1313.5,1
20130801|2013-04-07 20:00,8,1316.5,1328.25,1316.5,1328.25,6
20130801|2013-04-07 20:30,8,1329.25,1332.75,1329.25,1331,7
20130801|2013-04-07 21:00,8,1331.25,1331.25,1331,1331,2
20130801|2013-04-07 21:30,8,1330,1331.5,1328.5,1331.5,4
20130801|2013-04-07 22:00,8,1331.25,1331.25,1329,1329.25,12
20130801|2013-04-07 22:30,8,1327.25,1327.25,1327.25,1327.25,1
20130801|2013-04-08 00:30,8,1329.5,1330,1329.25,1329.5,5
20130801|2013-04-08 02:30,8,1328,1328,1328,1328,3
20130801|2013-04-08 04:30,8,1328.5,1328.5,1328.5,1328.5,2
20130801|2013-04-08 05:30,8,1332,1332,1332,1332,1
20130801|2013-04-08 06:30,8,1330,1330,1330,1330,1
20130801|2013-04-08 07:00,8,1329.25,1329.25,1329.25,1329.25,1
20130801|2013-04-08 07:30,8,1327.25,1327.25,1325.5,1325.5,8
20130801|2013-04-08 08:30,8,1324.75,1325,1323.25,1324.5,33
20130801|2013-04-08 09:00,8,1326.5,1330,1326.5,1330,13
20130801|2013-04-08 09:30,8,1327.75,1329.25,1326.5,1328.25,26
20130801|2013-04-08 10:00,8,1328,1328.25,1326,1326.25,101
20130801|2013-04-08 10:30,8,1326.25,1326.25,1322.75,1322.75,24
20130801|2013-04-08 11:00,8,1325,1325,1323.25,1324,29
20130801|2013-04-08 11:30,8,1324,1325.5,1323.75,1325.5,57
20130801|2013-04-08 12:00,8,1325.5,1327.25,1325.5,1327.25,19
20130801|2013-04-08 12:30,8,1326.25,1328.75,1326.25,1328,66
20130801|2013-04-08 13:00,8,1328.25,1330.25,1328.25,1329,77
20130801|2013-04-08 20:00,9,1329.25,1332,1329,1332,12
20130801|2013-04-08 20:30,9,1332,1333,1332,1333,5
20130801|2013-04-08 22:00,9,1333.25,1333.25,1333.25,1333.25,1
20130801|2013-04-08 23:00,9,1330.5,1330.5,1330.5,1330.5,1
20130801|2013-04-09 00:00,9,1330,1330,1330,1330,1
20130801|2013-04-09 00:30,9,1332.25,1332.25,1330.75,1330.75,3
20130801|2013-04-09 03:00,9,1325.5,1325.5,1325.5,1325.5,4
20130801|2013-04-09 03:30,9,1328.25,1328.75,1328,1328,4
20130801|2013-04-09 04:00,9,1329.5,1329.5,1329.5,1329.5,1
20130801|2013-04-09 05:30,9,1329.75,1329.75,1329.75,1329.75,1
20130801|2013-04-09 06:00,9,1328,1328,1328,1328,1
20130801|2013-04-09 07:30,9,1327,1327,1326.75,1326.75,3
20130801|2013-04-09 08:30,9,1326.25,1330,1326,1329.75,13
20130801|2013-04-09 09:00,9,1330,1330.5,1330,1330.5,5
20130801|2013-04-09 09:30,9,1330.5,1334.25,1330.5,1332,20
20130801|2013-04-09 10:00,9,1331.75,1331.75,1326.75,1326.75,22
20130801|2013-04-09 10:30,9,1326,1330.25,1326,1330,24
20130801|2013-04-09 11:00,9,1330,1334,1330,1333.25,25
20130801|2013-04-09 11:30,9,1334.25,1337.75,1334.25,1337.25,102
20130801|2013-04-09 12:00,9,1337.5,1340,1337,1337,78
20130801|2013-04-09 12:30,9,1335,1337.25,1335,1337,24
20130801|2013-04-09 13:00,9,1338.5,1340.25,1338.25,1340,84
20130801|2013-04-09 19:00,10,1337.75,1337.75,1337.75,1337.75,1
20130801|2013-04-09 20:00,10,1336.5,1339.25,1335.75,1337.75,8
20130801|2013-04-09 21:00,10,1336.5,1336.5,1335.5,1335.5,2
20130801|2013-04-09 21:30,10,1335.75,1336,1335.75,1336,3
20130801|2013-04-10 00:30,10,1338.75,1338.75,1336,1338.25,3
20130801|2013-04-10 02:00,10,1337.25,1337.25,1337.25,1337.25,3
20130801|2013-04-10 04:30,10,1336.75,1337,1336.25,1336.5,9
20130801|2013-04-10 05:30,10,1337.75,1337.75,1337.25,1337.5,6
20130801|2013-04-10 06:00,10,1337.5,1337.5,1337.5,1337.5,1
20130801|2013-04-10 06:30,10,1338.5,1338.5,1338.5,1338.5,1
20130801|2013-04-10 07:00,10,1338.75,1338.75,1337.75,1338,5
20130801|2013-04-10 07:30,10,1338.5,1339.5,1338.5,1339.5,5
20130801|2013-04-10 08:30,10,1341.5,1341.5,1335,1336,35
20130801|2013-04-10 09:00,10,1338,1340.25,1337.25,1340.25,57
20130801|2013-04-10 09:30,10,1341.5,1341.5,1338.5,1340.75,38
20130801|2013-04-10 10:00,10,1340.5,1341,1340,1340.25,17
20130801|2013-04-10 10:30,10,1340,1341,1336.75,1336.75,16
20130801|2013-04-10 11:00,10,1337.75,1350.75,1329,1332.75,94
20130801|2013-04-10 11:30,10,1335.25,1335.75,1333.25,1333.25,3
20130801|2013-04-10 12:00,10,1332.75,1334.25,1332.75,1334.25,22
20130801|2013-04-10 12:30,10,1333.25,1336.5,1332.75,1336.5,23
20130801|2013-04-10 13:00,10,1336.5,1336.75,1335.5,1336.5,11
20130801|2013-04-10 19:00,11,1335,1335,1333,1333,2
20130801|2013-04-10 19:30,11,1332.75,1332.75,1332.75,1332.75,1
20130801|2013-04-10 20:00,11,1333.75,1334,1331,1331,6
20130801|2013-04-10 20:30,11,1332.25,1332.25,1332.25,1332.25,2
20130801|2013-04-10 21:00,11,1329.5,1329.5,1329.5,1329.5,1
20130801|2013-04-10 21:30,11,1329.75,1329.75,1325.5,1327,8
20130801|2013-04-11 00:30,11,1325.25,1325.25,1325.25,1325.25,1
20130801|2013-04-11 01:30,11,1327,1327,1327,1327,1
20130801|2013-04-11 04:00,11,1328.5,1328.5,1328.5,1328.5,1
20130801|2013-04-11 05:30,11,1328.5,1328.5,1328.5,1328.5,1
20130801|2013-04-11 06:00,11,1329.5,1329.5,1329.5,1329.5,2
20130801|2013-04-11 06:30,11,1328.5,1328.5,1328.5,1328.5,2
20130801|2013-04-11 07:30,11,1333.5,1334.75,1333.5,1334.75,6
20130801|2013-04-11 08:30,11,1334,1341,1334,1340.5,65
20130801|2013-04-11 09:00,11,1341,1341,1335.5,1335.75,125
20130801|2013-04-11 09:30,11,1335.5,1336,1333,1333.25,51
20130801|2013-04-11 10:00,11,1332.5,1332.5,1328.5,1330.25,24
20130801|2013-04-11 10:30,11,1331.75,1333.25,1331,1331,32
20130801|2013-04-11 11:00,11,1331.25,1331.5,1331,1331,8
20130801|2013-04-11 11:30,11,1332.25,1334.75,1332.25,1334.75,6
20130801|2013-04-11 12:00,11,1335.25,1335.5,1335.25,1335.5,6
20130801|2013-04-11 12:30,11,1333.5,1334.75,1333,1334.5,30
20130801|2013-04-11 13:00,11,1333.5,1334.5,1329.25,1329.25,25
20130801|2013-04-11 19:00,12,1330.5,1330.5,1330.25,1330.25,7
20130801|2013-04-11 19:30,12,1330.5,1330.5,1330.5,1330.5,3
20130801|2013-04-11 20:00,12,1331.25,1331.25,1329.75,1330.25,6
20130801|2013-04-11 21:00,12,1332.5,1332.5,1332.25,1332.25,2
20130801|2013-04-11 21:30,12,1334.75,1337,1334.75,1336.25,8
20130801|2013-04-11 22:00,12,1335.75,1335.75,1335.75,1335.75,2
20130801|2013-04-12 00:00,12,1334,1334,1334,1334,2
20130801|2013-04-12 00:30,12,1333.5,1333.5,1333.5,1333.5,1
20130801|2013-04-12 01:00,12,1335,1335,1335,1335,2
20130801|2013-04-12 01:30,12,1337.75,1337.75,1337.75,1337.75,2
20130801|2013-04-12 04:30,12,1339,1339,1339,1339,1
20130801|2013-04-12 06:30,12,1337,1337.25,1336.5,1336.5,8
20130801|2013-04-12 07:00,12,1337.75,1337.75,1336.25,1337,16
20130801|2013-04-12 07:30,12,1336,1336,1335,1335,8
20130801|2013-04-12 08:30,12,1338.75,1338.75,1334.75,1336.25,32
20130801|2013-04-12 09:00,12,1334,1339.25,1332.75,1339.25,44
20130801|2013-04-12 09:30,12,1338.75,1342.75,1338.5,1338.5,28
20130801|2013-04-12 10:00,12,1338,1338,1333.25,1334.5,7
20130801|2013-04-12 10:30,12,1336.25,1336.75,1335.25,1336.75,13
20130801|2013-04-12 11:00,12,1336.5,1336.5,1335,1335,15
20130801|2013-04-12 11:30,12,1335.25,1335.5,1335.25,1335.5,12
20130801|2013-04-12 12:00,12,1337,1337,1334.5,1334.75,31
20130801|2013-04-12 12:30,12,1335.75,1338.75,1335.75,1338.75,12
20130801|2013-04-12 13:00,12,1338.5,1339.25,1337.5,1338.5,18
20130801|2013-04-14 19:00,15,1333.25,1338,1330.25,1337.25,15
20130801|2013-04-14 19:30,15,1336.5,1337.25,1336.25,1336.75,5
20130801|2013-04-14 20:00,15,1335.75,1336,1334.25,1335.25,10
20130801|2013-04-14 21:00,15,1335,1335,1335,1335,2
20130801|2013-04-14 21:30,15,1333.5,1334.5,1333.5,1334.5,4
20130801|2013-04-14 22:00,15,1333.5,1333.5,1331.75,1332.5,18
20130801|2013-04-14 22:30,15,1333.25,1333.25,1331,1331,5
20130801|2013-04-14 23:00,15,1331.5,1331.75,1331,1331,9
20130801|2013-04-14 23:30,15,1332,1332,1331.25,1331.25,11
20130801|2013-04-15 00:00,15,1331,1331.75,1331,1331,18
20130801|2013-04-15 00:30,15,1331.5,1332.5,1330.75,1331.75,6
20130801|2013-04-15 01:30,15,1330,1331,1330,1331,5
20130801|2013-04-15 02:00,15,1331,1331,1330.75,1330.75,2
20130801|2013-04-15 02:30,15,1330.75,1330.75,1330.75,1330.75,3
20130801|2013-04-15 03:00,15,1333.5,1333.5,1332.5,1332.5,4
20130801|2013-04-15 03:30,15,1332.5,1334,1332.5,1334,4
20130801|2013-04-15 04:00,15,1330.25,1331.25,1330.25,1330.25,3
20130801|2013-04-15 04:30,15,1330.25,1330.25,1330.25,1330.25,1
20130801|2013-04-15 06:30,15,1327.75,1328,1327.75,1328,2
20130801|2013-04-15 07:00,15,1329.75,1329.75,1329.75,1329.75,1
20130801|2013-04-15 07:30,15,1328.25,1328.25,1327,1327.5,5
20130801|2013-04-15 08:30,15,1325,1334.75,1325,1333.75,46
20130801|2013-04-15 09:00,15,1333.75,1334.75,1333,1334,421
20130801|2013-04-15 09:30,15,1333.5,1337.75,1333.25,1336.5,105
20130801|2013-04-15 10:00,15,1333.75,1334,1331,1331,68
20130801|2013-04-15 10:30,15,1330.75,1331.25,1326.5,1326.5,42
20130801|2013-04-15 11:00,15,1324.5,1324.75,1317.75,1321,97
20130801|2013-04-15 11:30,15,1322,1322,1319.75,1319.75,28
20130801|2013-04-15 12:00,15,1320.5,1321.5,1320.5,1320.5,27
20130801|2013-04-15 12:30,15,1320.5,1322.5,1319.25,1322.5,30
20130801|2013-04-15 13:00,15,1321.75,1321.75,1312.75,1313.25,125
20130801|2013-04-15 19:00,16,1311.5,1311.5,1311.5,1311.5,1
20130801|2013-04-15 19:30,16,1313,1313,1311.25,1311.25,5
20130801|2013-04-15 20:00,16,1310.75,1315.25,1310.25,1315,32
20130801|2013-04-15 20:30,16,1315,1317.75,1315,1317.75,11
20130801|2013-04-15 21:00,16,1318,1319.75,1318,1319.75,10
20130801|2013-04-15 21:30,16,1320,1320,1319.75,1319.75,2
20130801|2013-04-15 22:00,16,1317.75,1317.75,1316.25,1317,6
20130801|2013-04-15 23:30,16,1321,1321.5,1320.75,1321.5,9
20130801|2013-04-16 00:00,16,1320.5,1321,1320.25,1321,8
20130801|2013-04-16 00:30,16,1321,1322.5,1321,1322.25,21
20130801|2013-04-16 01:00,16,1322.5,1322.5,1321.25,1321.25,5
20130801|2013-04-16 01:30,16,1321.75,1322.5,1321.75,1322.5,20
20130801|2013-04-16 02:00,16,1322.5,1322.5,1322,1322.5,4
20130801|2013-04-16 03:30,16,1319.25,1319.25,1319.25,1319.25,1
20130801|2013-04-16 04:00,16,1318.75,1319.5,1318.25,1319,7
20130801|2013-04-16 04:30,16,1320.25,1321,1319.5,1320.5,16
20130801|2013-04-16 05:00,16,1319.5,1319.5,1319.5,1319.5,1
20130801|2013-04-16 05:30,16,1322.5,1322.5,1320.25,1320.25,36
20130801|2013-04-16 06:00,16,1321.75,1322.5,1321.25,1322.5,16
20130801|2013-04-16 06:30,16,1322.5,1322.5,1320,1320,25
20130801|2013-04-16 07:00,16,1319.5,1320.5,1319.25,1320.5,54
20130801|2013-04-16 07:30,16,1321.5,1322.5,1320.5,1321.5,60
20130801|2013-04-16 08:30,16,1321.5,1321.75,1317.25,1319.25,120
20130801|2013-04-16 09:00,16,1321.5,1325.75,1321,1322.5,400
20130801|2013-04-16 09:30,16,1323,1323,1318,1320.75,88
20130801|2013-04-16 10:00,16,1320.5,1322.5,1320,1322.5,60
20130801|2013-04-16 10:30,16,1322.5,1329.5,1322.5,1327,168
20130801|2013-04-16 11:00,16,1327,1327,1326,1326,142
20130801|2013-04-16 11:30,16,1326,1328,1325.5,1328,194
20130801|2013-04-16 12:00,16,1329,1330,1327.75,1328.25,86
20130801|2013-04-16 12:30,16,1329,1329.25,1326.75,1327,85
20130801|2013-04-16 13:00,16,1326.5,1329.25,1324,1328,96
20130801|2013-04-16 19:00,17,1326.25,1328,1326.25,1328,2
20130801|2013-04-16 20:00,17,1329.25,1333.5,1329.25,1332.25,21
20130801|2013-04-16 20:30,17,1331.5,1331.5,1331.5,1331.5,1
20130801|2013-04-16 21:30,17,1331,1331,1329.75,1330,8
20130801|2013-04-16 22:00,17,1329,1329,1329,1329,1
20130801|2013-04-16 23:00,17,1330.5,1330.5,1330.5,1330.5,1
20130801|2013-04-16 23:30,17,1328.5,1328.5,1328.5,1328.5,2
20130801|2013-04-17 00:00,17,1329.25,1329.25,1329.25,1329.25,1
20130801|2013-04-17 00:30,17,1328,1328.25,1327.5,1328.25,9
20130801|2013-04-17 01:00,17,1329.75,1331,1329.75,1330.25,6
20130801|2013-04-17 01:30,17,1330.75,1330.75,1330,1330,6
20130801|2013-04-17 02:30,17,1331,1331,1330.5,1330.5,10
20130801|2013-04-17 03:00,17,1329,1329,1329,1329,1
20130801|2013-04-17 04:30,17,1329.25,1329.25,1329,1329,2
20130801|2013-04-17 05:00,17,1330,1330.5,1330,1330.5,4
20130801|2013-04-17 05:30,17,1330,1330,1329.75,1329.75,3
20130801|2013-04-17 06:00,17,1330,1330,1330,1330,2
20130801|2013-04-17 06:30,17,1329,1329,1326.5,1326.5,8
20130801|2013-04-17 07:00,17,1326,1326,1322,1325.5,14
20130801|2013-04-17 07:30,17,1325.25,1330,1325.25,1329.25,14
20130801|2013-04-17 08:30,17,1330.25,1332,1327.5,1327.5,54
20130801|2013-04-17 09:00,17,1327.5,1328.25,1326.25,1327.5,43
20130801|2013-04-17 09:30,17,1326.25,1326.25,1321.5,1323.25,105
20130801|2013-04-17 10:00,17,1324.5,1327,1324.5,1326,122
20130801|2013-04-17 10:30,17,1326,1326,1324.25,1324.25,10
20130801|2013-04-17 11:00,17,1323.75,1327.75,1323.75,1327.75,34
20130801|2013-04-17 11:30,17,1328,1330,1327.75,1329,74
20130801|2013-04-17 12:00,17,1330.5,1339.5,1329.25,1334.5,275
20130801|2013-04-17 12:30,17,1334.5,1335.5,1333,1334,71
20130801|2013-04-17 13:00,17,1334.25,1334.75,1330.5,1332.25,112
20130801|2013-04-17 19:00,18,1331,1331,1330,1330,3
20130801|2013-04-17 19:30,18,1331,1331,1331,1331,5
20130801|2013-04-17 20:00,18,1329.5,1329.5,1327.5,1327.5,13
20130801|2013-04-17 20:30,18,1330.75,1332.5,1330.75,1332.5,2
20130801|2013-04-17 21:00,18,1332.75,1337,1332.75,1337,5
20130801|2013-04-17 21:30,18,1336,1336.5,1334,1336.5,6
20130801|2013-04-18 00:30,18,1335,1335,1334.25,1334.25,12
20130801|2013-04-18 01:00,18,1334,1334,1334,1334,1
20130801|2013-04-18 01:30,18,1336.5,1336.5,1335.5,1335.5,10
20130801|2013-04-18 02:00,18,1335.25,1335.75,1334.75,1335.75,8
20130801|2013-04-18 02:30,18,1335.25,1336.25,1335.25,1336.25,5
20130801|2013-04-18 03:00,18,1337.25,1337.25,1336.75,1337,16
20130801|2013-04-18 03:30,18,1337.25,1337.5,1337,1337,26
20130801|2013-04-18 04:00,18,1337,1337,1336.25,1337,13
20130801|2013-04-18 04:30,18,1336.75,1337.25,1336.75,1337,24
20130801|2013-04-18 05:00,18,1337,1337.75,1337,1337.75,63
20130801|2013-04-18 05:30,18,1338,1338.5,1337.25,1337.25,7
20130801|2013-04-18 06:00,18,1338.25,1338.5,1338,1338.25,10
20130801|2013-04-18 06:30,18,1339,1343.5,1339,1340.75,23
20130801|2013-04-18 07:00,18,1341,1341.5,1338.5,1338.5,19
20130801|2013-04-18 07:30,18,1337.75,1341.5,1337,1341.5,20
20130801|2013-04-18 08:30,18,1342,1347.75,1341.75,1343.25,134
20130801|2013-04-18 09:00,18,1344,1345,1343,1343,76
20130801|2013-04-18 09:30,18,1342.75,1345.75,1341.25,1345,98
20130801|2013-04-18 10:00,18,1344.5,1344.75,1337.25,1337.25,88
20130801|2013-04-18 10:30,18,1337.25,1340,1335.75,1336.75,164
20130801|2013-04-18 11:00,18,1337.25,1337.25,1335,1336,44
20130801|2013-04-18 11:30,18,1336.25,1338,1336.25,1336.25,134
20130801|2013-04-18 12:00,18,1336,1338,1333.25,1333.25,32
20130801|2013-04-18 12:30,18,1333.75,1338,1333.75,1338,185
20130801|2013-04-18 13:00,18,1338,1340.5,1336.5,1340.5,136
20130801|2013-04-18 19:00,19,1340.75,1342,1339.75,1341.5,27
20130801|2013-04-18 20:00,19,1341.25,1343.75,1341.25,1343.75,5
20130801|2013-04-18 20:30,19,1345,1345,1345,1345,3
20130801|2013-04-18 21:30,19,1345,1345,1344.75,1344.75,5
20130801|2013-04-18 22:00,19,1343,1343,1343,1343,1
20130801|2013-04-19 00:30,19,1345.5,1345.5,1345.5,1345.5,1
20130801|2013-04-19 01:00,19,1346,1346,1346,1346,1
20130801|2013-04-19 01:30,19,1341,1342.5,1340.5,1342.5,19
20130801|2013-04-19 02:00,19,1342.5,1342.5,1342.5,1342.5,1
20130801|2013-04-19 02:30,19,1342.5,1343,1342.5,1342.5,6
20130801|2013-04-19 03:00,19,1341.25,1341.25,1341.25,1341.25,1
20130801|2013-04-19 03:30,19,1339,1339,1338.5,1338.5,5
20130801|2013-04-19 04:30,19,1337.25,1337.25,1335.25,1335.25,18
20130801|2013-04-19 05:00,19,1335,1335.25,1335,1335.25,4
20130801|2013-04-19 05:30,19,1335,1336,1335,1335,13
20130801|2013-04-19 06:30,19,1338.25,1338.5,1338.25,1338.5,2
20130801|2013-04-19 07:00,19,1338.25,1338.25,1335.25,1335.25,28
20130801|2013-04-19 07:30,19,1336,1336.5,1335.75,1336.5,6
20130801|2013-04-19 08:30,19,1336.75,1341.25,1333,1341.25,47
20130801|2013-04-19 09:00,19,1340.75,1340.75,1335.25,1337.75,34
20130801|2013-04-19 09:30,19,1338,1338,1328,1329,119
20130801|2013-04-19 10:00,19,1328.75,1329.25,1326.25,1326.25,38
20130801|2013-04-19 10:30,19,1326.75,1330,1326.75,1328,35
20130801|2013-04-19 11:00,19,1328,1331.25,1328,1331.25,78
20130801|2013-04-19 11:30,19,1331.5,1337.5,1330.75,1336.25,105
20130801|2013-04-19 12:00,19,1336.25,1337,1331.5,1331.5,28
20130801|2013-04-19 12:30,19,1332.25,1332.75,1331,1332.75,41
20130801|2013-04-19 13:00,19,1331.5,1331.5,1327.25,1328,45
20130801|2013-04-21 19:00,22,1327.25,1327.25,1318.5,1318.5,37
20130801|2013-04-21 19:30,22,1319.25,1324,1319.25,1324,11
20130801|2013-04-21 20:00,22,1323.25,1323.25,1319,1322.25,9
20130801|2013-04-21 20:30,22,1321.25,1321.5,1317.75,1317.75,42
20130801|2013-04-21 21:00,22,1317.75,1320,1317.75,1320,4
20130801|2013-04-21 21:30,22,1320,1320,1320,1320,2
20130801|2013-04-21 22:00,22,1319.25,1319.25,1319,1319,3
20130801|2013-04-21 22:30,22,1319.5,1321,1319.5,1321,6
20130801|2013-04-21 23:00,22,1321,1321.25,1321,1321,4
20130801|2013-04-21 23:30,22,1320.75,1321.25,1320.75,1321.25,6
20130801|2013-04-22 00:00,22,1321.75,1321.75,1321.75,1321.75,1
20130801|2013-04-22 01:00,22,1321,1321,1318.25,1319.25,17
20130801|2013-04-22 01:30,22,1318.5,1319.5,1317,1317,6
20130801|2013-04-22 02:00,22,1317.75,1318.25,1317.5,1318.25,5
20130801|2013-04-22 02:30,22,1317.75,1317.75,1317.75,1317.75,1
20130801|2013-04-22 03:00,22,1318.25,1319.25,1318.25,1319.25,3
20130801|2013-04-22 03:30,22,1318.5,1318.5,1318.25,1318.5,4
20130801|2013-04-22 04:00,22,1318.5,1318.5,1317.5,1317.75,12
20130801|2013-04-22 04:30,22,1317.75,1318.5,1317.5,1318.5,20
20130801|2013-04-22 05:30,22,1319.5,1320,1319.5,1320,8
20130801|2013-04-22 06:00,22,1320.5,1320.75,1319.75,1320.25,14
20130801|2013-04-22 06:30,22,1319.75,1320.25,1319.75,1320.25,57
20130801|2013-04-22 07:00,22,1319.75,1319.75,1318,1319.25,32
20130801|2013-04-22 07:30,22,1318.5,1319,1318.25,1318.25,8
20130801|2013-04-22 08:30,22,1318.75,1318.75,1308.5,1315.75,153
20130801|2013-04-22 09:00,22,1313,1314.25,1310.5,1311.75,145
20130801|2013-04-22 09:30,22,1312,1313.75,1311.75,1312.75,86
20130801|2013-04-22 10:00,22,1311,1311.5,1307.5,1307.5,75
20130801|2013-04-22 10:30,22,1307.25,1308.25,1305.25,1308.25,80
20130801|2013-04-22 11:00,22,1308.25,1309.5,1308,1309,54
20130801|2013-04-22 11:30,22,1309.25,1311.75,1309.25,1311.25,45
20130801|2013-04-22 12:00,22,1311,1311,1308.5,1310.25,57
20130801|2013-04-22 12:30,22,1310,1310.25,1307,1307.75,70
20130801|2013-04-22 13:00,22,1307.75,1310.75,1306.75,1310.5,232
20130801|2013-04-22 19:00,23,1311.5,1311.5,1310,1310,18
20130801|2013-04-22 19:30,23,1310.5,1310.5,1310.5,1310.5,4
20130801|2013-04-22 20:00,23,1309,1312,1309,1309,33
20130801|2013-04-22 20:30,23,1308.5,1311.25,1308.5,1310.25,16
20130801|2013-04-22 21:00,23,1311.25,1311.75,1311.25,1311.75,8
20130801|2013-04-22 21:30,23,1311.75,1311.75,1311.75,1311.75,2
20130801|2013-04-22 22:00,23,1311.25,1311.25,1310.25,1310.75,6
20130801|2013-04-22 22:30,23,1311.5,1311.5,1311.5,1311.5,1
20130801|2013-04-22 23:00,23,1311.25,1311.25,1311.25,1311.25,1
20130801|2013-04-22 23:30,23,1311.75,1311.75,1311.75,1311.75,1
20130801|2013-04-23 00:00,23,1312.25,1314.5,1312.25,1314.5,4
20130801|2013-04-23 00:30,23,1313.25,1315.5,1312.25,1314.25,12
20130801|2013-04-23 01:00,23,1313.5,1314.5,1313.25,1313.25,9
20130801|2013-04-23 01:30,23,1314,1314,1313.75,1313.75,2
20130801|2013-04-23 02:00,23,1314.75,1315.75,1314.75,1315.25,36
20130801|2013-04-23 02:30,23,1313.75,1314.75,1312.75,1314.75,33
20130801|2013-04-23 03:00,23,1312.25,1313,1311.75,1311.75,35
20130801|2013-04-23 03:30,23,1310.75,1310.75,1306.25,1306.25,39
20130801|2013-04-23 04:00,23,1307.5,1308.25,1307,1307,12
20130801|2013-04-23 04:30,23,1307.25,1308,1307.25,1308,6
20130801|2013-04-23 05:30,23,1306.5,1306.75,1306.5,1306.75,2
20130801|2013-04-23 06:00,23,1309.5,1309.5,1309.5,1309.5,1
20130801|2013-04-23 06:30,23,1309.75,1310.25,1307.75,1307.75,6
20130801|2013-04-23 07:00,23,1307.5,1307.5,1304,1304,4
20130801|2013-04-23 07:30,23,1305.75,1306.5,1305.25,1305.25,22
20130801|2013-04-23 08:30,23,1305.5,1311.75,1304,1306.25,159
20130801|2013-04-23 09:00,23,1304.5,1304.75,1293,1294.25,265
20130801|2013-04-23 09:30,23,1295,1298.75,1293.25,1296.5,277
20130801|2013-04-23 10:00,23,1296.75,1304.25,1296.25,1304.25,73
20130801|2013-04-23 10:30,23,1304.5,1306.5,1303,1306.5,100
20130801|2013-04-23 11:00,23,1307.5,1308.5,1306.25,1306.25,59
20130801|2013-04-23 11:30,23,1306,1308.75,1305.75,1307,73
20130801|2013-04-23 12:00,23,1307.25,1307.25,1304,1305.25,18
20130801|2013-04-23 12:30,23,1303.5,1303.75,1299.75,1299.75,36
20130801|2013-04-23 13:00,23,1299.75,1301,1297.5,1297.5,123
20130801|2013-04-23 19:00,24,1297.5,1297.75,1296.5,1297.5,60
20130801|2013-04-23 19:30,24,1297.25,1297.25,1296.25,1296.25,9
20130801|2013-04-23 20:00,24,1299.75,1305,1298.75,1298.75,37
20130801|2013-04-23 20:30,24,1301.25,1302,1296.25,1297,8
20130801|2013-04-23 21:00,24,1297.5,1298.5,1297,1297,7
20130801|2013-04-23 21:30,24,1296,1297.25,1296,1297.25,14
20130801|2013-04-23 22:00,24,1297.25,1297.25,1295,1295,8
20130801|2013-04-24 00:00,24,1296.5,1296.75,1296.5,1296.75,2
20130801|2013-04-24 00:30,24,1298.75,1302,1295,1295,6
20130801|2013-04-24 01:00,24,1294.5,1295,1293.5,1295,14
20130801|2013-04-24 01:30,24,1295.75,1295.75,1295.75,1295.75,1
20130801|2013-04-24 03:00,24,1295.5,1296.5,1295.5,1296.5,6
20130801|2013-04-24 03:30,24,1296,1297.5,1296,1297.5,6
20130801|2013-04-24 04:30,24,1299.75,1299.75,1299.75,1299.75,3
20130801|2013-04-24 05:00,24,1299,1299,1299,1299,4
20130801|2013-04-24 05:30,24,1301,1301,1298,1298,20
20130801|2013-04-24 06:00,24,1299,1299,1299,1299,15
20130801|2013-04-24 06:30,24,1299,1300,1298.75,1300,19
20130801|2013-04-24 07:00,24,1298,1298.75,1298,1298.75,7
20130801|2013-04-24 07:30,24,1297,1297,1296.25,1296.5,13
20130801|2013-04-24 08:30,24,1295,1298.5,1291,1294,71
20130801|2013-04-24 09:00,24,1294.75,1296.25,1294,1295,41
20130801|2013-04-24 09:30,24,1295,1295,1284,1290,471
20130801|2013-04-24 10:00,24,1290.5,1290.75,1287,1290.75,88
20130801|2013-04-24 10:30,24,1291,1291.75,1287,1287,107
20130801|2013-04-24 11:00,24,1288.5,1288.5,1285.75,1286.25,116
20130801|2013-04-24 11:30,24,1287,1287,1282.5,1285.5,206
20130801|2013-04-24 12:00,24,1284.5,1286.75,1283.75,1283.75,113
20130801|2013-04-24 12:30,24,1283,1287,1282,1286.5,99
20130801|2013-04-24 13:00,24,1286.75,1287,1284.75,1284.75,67
20130801|2013-04-24 19:00,25,1285.75,1288.75,1285.25,1288,15
20130801|2013-04-24 19:30,25,1286.75,1287.5,1284.5,1287.5,52
20130801|2013-04-24 20:00,25,1289.75,1291.5,1289.75,1291.5,19
20130801|2013-04-24 21:30,25,1293.5,1295,1293.5,1294,35
20130801|2013-04-24 22:00,25,1294.25,1295,1294.25,1295,12
20130801|2013-04-24 22:30,25,1293.5,1293.5,1293.5,1293.5,1
20130801|2013-04-25 00:30,25,1293.5,1293.5,1293,1293,6
20130801|2013-04-25 01:00,25,1293.5,1293.5,1293.25,1293.25,6
20130801|2013-04-25 01:30,25,1293,1295,1292.75,1293.5,41
20130801|2013-04-25 03:00,25,1292.5,1294,1292.5,1294,13
20130801|2013-04-25 03:30,25,1294,1295,1293.5,1295,57
20130801|2013-04-25 04:00,25,1294.75,1294.75,1293.75,1294.25,9
20130801|2013-04-25 04:30,25,1293.5,1296.25,1293.5,1296.25,10
20130801|2013-04-25 05:00,25,1296.75,1298,1296.25,1296.25,27
20130801|2013-04-25 05:30,25,1297,1298,1297,1297.5,11
20130801|2013-04-25 06:00,25,1298,1298,1295.5,1295.5,29
20130801|2013-04-25 06:30,25,1295.25,1296,1295.25,1296,2
20130801|2013-04-25 07:00,25,1297,1297,1296.25,1296.25,3
20130801|2013-04-25 07:30,25,1294.25,1296.5,1292.25,1294.5,51
20130801|2013-04-25 08:30,25,1293.75,1296.5,1293.5,1295.5,192
20130801|2013-04-25 09:00,25,1295.25,1295.75,1292.25,1295.75,77
20130801|2013-04-25 09:30,25,1297,1306.5,1296,1302,218
20130801|2013-04-25 10:00,25,1303,1304.75,1301.25,1304.75,59
20130801|2013-04-25 10:30,25,1305.75,1305.75,1300.5,1300.5,46
20130801|2013-04-25 11:00,25,1305,1305,1302.25,1304.25,67
20130801|2013-04-25 11:30,25,1304.75,1306,1303.5,1304,157
20130801|2013-04-25 12:00,25,1304,1308,1303.75,1305.5,121
20130801|2013-04-25 12:30,25,1306,1308.5,1304,1304.25,81
20130801|2013-04-25 13:00,25,1305.25,1310,1304,1310,152
20130801|2013-04-25 19:00,26,1309.5,1309.5,1305.25,1305.5,18
20130801|2013-04-25 19:30,26,1307.5,1310,1307.5,1310,6
20130801|2013-04-25 20:00,26,1309.75,1311.5,1309.75,1311.5,10
20130801|2013-04-25 20:30,26,1310.5,1310.5,1307.5,1307.5,4
20130801|2013-04-25 21:00,26,1308.25,1308.25,1308.25,1308.25,1
20130801|2013-04-25 21:30,26,1308,1310.25,1308,1309,6
20130801|2013-04-25 22:00,26,1307.25,1308.5,1307.25,1308.5,2
20130801|2013-04-26 00:30,26,1309.75,1310,1309.75,1310,7
20130801|2013-04-26 01:30,26,1308.25,1309,1308.25,1309,6
20130801|2013-04-26 02:00,26,1309.25,1309.25,1309.25,1309.25,1
20130801|2013-04-26 02:30,26,1310.5,1310.5,1310.25,1310.25,3
20130801|2013-04-26 03:00,26,1309,1309.5,1309,1309.5,2
20130801|2013-04-26 03:30,26,1307.75,1307.75,1307.75,1307.75,1
20130801|2013-04-26 04:00,26,1307.75,1307.75,1307.75,1307.75,2
20130801|2013-04-26 05:30,26,1309,1309,1309,1309,1
20130801|2013-04-26 06:30,26,1308.5,1308.5,1306,1306,12
20130801|2013-04-26 07:00,26,1304.25,1305.5,1304.25,1304.75,71
20130801|2013-04-26 07:30,26,1306.25,1306.5,1306,1306.25,12
20130801|2013-04-26 08:30,26,1306.75,1308.5,1305.5,1307.5,131
20130801|2013-04-26 09:00,26,1307.5,1311.5,1306.75,1309.75,53
20130801|2013-04-26 09:30,26,1309.75,1309.75,1304.5,1305.25,162
20130801|2013-04-26 10:00,26,1307.75,1322.75,1306.25,1318,357
20130801|2013-04-26 10:30,26,1317.25,1317.25,1313,1315,116
20130801|2013-04-26 11:00,26,1314,1317.75,1313.75,1317.25,111
20130801|2013-04-26 11:30,26,1318.25,1319.75,1315.25,1316,271
20130801|2013-04-26 12:00,26,1316.75,1317.75,1313,1315,96
20130801|2013-04-26 12:30,26,1315.5,1316.75,1313.75,1315.25,63
20130801|2013-04-26 13:00,26,1315.5,1320.25,1313.25,1320.25,174
20130801|2013-04-28 19:00,29,1318.5,1324.25,1318.25,1323.5,23
20130801|2013-04-28 19:30,29,1320.5,1320.5,1320.5,1320.5,1
20130801|2013-04-28 20:00,29,1322.25,1322.25,1322.25,1322.25,1
20130801|2013-04-28 21:00,29,1322.25,1322.25,1322.25,1322.25,1
20130801|2013-04-28 21:30,29,1323.25,1323.25,1323.25,1323.25,1
20130801|2013-04-28 22:30,29,1323.5,1323.5,1323.25,1323.25,3
20130801|2013-04-28 23:00,29,1323.25,1323.25,1323.25,1323.25,5
20130801|2013-04-29 00:00,29,1323.25,1323.5,1323.25,1323.5,2
20130801|2013-04-29 01:00,29,1322.75,1322.75,1322.75,1322.75,1
20130801|2013-04-29 02:30,29,1322.5,1322.5,1320.5,1322.5,11
20130801|2013-04-29 03:00,29,1320.5,1320.5,1320.5,1320.5,1
20130801|2013-04-29 04:00,29,1320.5,1320.5,1319.25,1319.25,9
20130801|2013-04-29 04:30,29,1319.25,1319.25,1319.25,1319.25,1
20130801|2013-04-29 05:00,29,1321,1321.5,1320,1321.5,4
20130801|2013-04-29 05:30,29,1319,1319.75,1319,1319.75,10
20130801|2013-04-29 06:00,29,1320.25,1320.25,1320.25,1320.25,2
20130801|2013-04-29 06:30,29,1320,1320,1320,1320,1
20130801|2013-04-29 07:00,29,1318.75,1318.75,1318.75,1318.75,1
20130801|2013-04-29 07:30,29,1318.75,1319,1318,1318,11
20130801|2013-04-29 08:30,29,1319.5,1325,1319,1320,111
20130801|2013-04-29 09:00,29,1320.75,1321.75,1316.75,1318.5,162
20130801|2013-04-29 09:30,29,1319.75,1324,1318.25,1323.5,154
20130801|2013-04-29 10:00,29,1323,1328,1322.5,1323.5,102
20130801|2013-04-29 10:30,29,1324.75,1340,1324.75,1334.75,246
20130801|2013-04-29 11:00,29,1336,1339.25,1332.25,1338.25,228
20130801|2013-04-29 11:30,29,1338,1340,1336.75,1339.5,181
20130801|2013-04-29 12:00,29,1339.5,1342,1338.5,1340.5,213
20130801|2013-04-29 12:30,29,1341,1343,1340,1341.75,127
20130801|2013-04-29 13:00,29,1343.75,1347.25,1339.75,1345.5,282
20130801|2013-04-30 06:00,30,1355,1355,1355,1355,3
20130801|2013-04-30 06:30,30,1351.75,1352,1349.5,1349.5,6
20130801|2013-04-30 07:00,30,1349.25,1350.25,1347.5,1350.25,45
20130801|2013-04-30 07:30,30,1349.25,1352.25,1349,1351,28
20130801|2013-04-30 08:30,30,1347,1347,1339.75,1344,139
20130801|2013-04-30 09:00,30,1344.25,1347.5,1343.25,1346.5,73
20130801|2013-04-30 09:30,30,1346.25,1352.25,1345,1349.5,168
20130801|2013-04-30 10:00,30,1349.25,1350.25,1343.25,1343.75,116
20130801|2013-04-30 10:30,30,1344.75,1348,1344.75,1345.25,70
20130801|2013-04-30 11:00,30,1345.75,1346.75,1344.5,1345.25,136
20130801|2013-04-30 11:30,30,1345.5,1346.5,1341.5,1346.5,118
20130801|2013-04-30 12:00,30,1346.25,1349.5,1346.25,1348,168
20130801|2013-04-30 12:30,30,1348.25,1348.25,1339.5,1340.25,137
20130801|2013-04-30 13:00,30,1340.5,1342.5,1337.75,1337.75,146
20130801|2013-04-30 19:00,1,1337.25,1338.25,1336.5,1338.25,14
20130801|2013-04-30 19:30,1,1338.25,1338.25,1338.25,1338.25,13
20130801|2013-04-30 20:00,1,1337.25,1338.25,1336.75,1336.75,15
20130801|2013-04-30 20:30,1,1337,1337.5,1337,1337.5,5
20130801|2013-04-30 21:00,1,1338.25,1338.25,1338.25,1338.25,3
20130801|2013-04-30 21:30,1,1338.25,1338.75,1338.25,1338.75,21
20130801|2013-04-30 23:00,1,1338,1338,1338,1338,1
20130801|2013-05-01 00:00,1,1338,1338,1338,1338,1
20130801|2013-05-01 01:30,1,1338,1338,1338,1338,1
20130801|2013-05-01 02:00,1,1338.25,1338.75,1338,1338,14
20130801|2013-05-01 04:00,1,1337,1337,1337,1337,1
20130801|2013-05-01 04:30,1,1337,1337,1335,1335.5,16
20130801|2013-05-01 05:00,1,1335.5,1335.5,1335,1335,3
20130801|2013-05-01 05:30,1,1335.25,1335.25,1332,1332,18
20130801|2013-05-01 06:00,1,1330,1330,1330,1330,11
20130801|2013-05-01 06:30,1,1330.25,1330.25,1327.5,1327.75,12
20130801|2013-05-01 07:00,1,1327.75,1328.25,1321.25,1322.75,48
20130801|2013-05-01 07:30,1,1323.75,1325.25,1321.5,1324.5,80
20130801|2013-05-01 08:30,1,1324.5,1327,1318.5,1326.5,325
20130801|2013-05-01 09:00,1,1326.25,1326.5,1318.25,1318.75,225
20130801|2013-05-01 09:30,1,1318.25,1321.75,1313.75,1314.5,323
20130801|2013-05-01 10:00,1,1314.25,1318.5,1313.5,1318.5,165
20130801|2013-05-01 10:30,1,1318.5,1322,1316.5,1321.5,184
20130801|2013-05-01 11:00,1,1321.25,1323.5,1319.5,1321.5,113
20130801|2013-05-01 11:30,1,1321.75,1324.5,1321.5,1321.75,148
20130801|2013-05-01 12:00,1,1322,1323.25,1321,1321.5,102
20130801|2013-05-01 12:30,1,1322,1324.25,1321,1324.25,69
20130801|2013-05-01 13:00,1,1324.5,1325.25,1318.25,1318.5,162
20130801|2013-05-01 19:00,2,1320,1320.75,1319.5,1320.25,11
20130801|2013-05-01 19:30,2,1320,1322,1320,1322,30
20130801|2013-05-01 20:00,2,1322.25,1323.25,1317.75,1317.75,7
20130801|2013-05-02 00:00,2,1319,1319,1319,1319,1
20130801|2013-05-02 00:30,2,1320,1320,1320,1320,1
20130801|2013-05-02 01:00,2,1321,1321,1321,1321,1
20130801|2013-05-02 02:30,2,1323.5,1323.5,1323.5,1323.5,1
20130801|2013-05-02 03:00,2,1323.5,1323.75,1323.5,1323.75,2
20130801|2013-05-02 03:30,2,1324.5,1324.5,1324.5,1324.5,4
20130801|2013-05-02 04:30,2,1325,1325,1324.75,1324.75,12
20130801|2013-05-02 05:00,2,1324,1324,1320.75,1320.75,4
20130801|2013-05-02 06:00,2,1325.5,1327.75,1325.5,1327.75,7
20130801|2013-05-02 06:30,2,1324.75,1324.75,1324.75,1324.75,3
20130801|2013-05-02 07:00,2,1323.5,1324,1322.5,1324,4
20130801|2013-05-02 07:30,2,1324,1325,1324,1325,13
20130801|2013-05-02 08:30,2,1324.5,1324.5,1319,1323,48
20130801|2013-05-02 09:00,2,1323.5,1326,1320.25,1323.25,108
20130801|2013-05-02 09:30,2,1324,1324,1320.75,1321,85
20130801|2013-05-02 10:00,2,1321.5,1322.5,1315.75,1315.75,205
20130801|2013-05-02 10:30,2,1317,1319.75,1316.5,1319.25,20
20130801|2013-05-02 11:00,2,1317.25,1319.75,1317,1319.75,65
20130801|2013-05-02 11:30,2,1320,1321,1319,1321,97
20130801|2013-05-02 12:00,2,1320.75,1321,1319.5,1320,87
20130801|2013-05-02 12:30,2,1320.75,1323.75,1320,1321.5,132
20130801|2013-05-02 13:00,2,1320,1320,1317.75,1319.5,37
20130801|2013-05-02 19:00,3,1319,1320.25,1319,1319.25,3
20130801|2013-05-02 19:30,3,1320.25,1320.25,1320.25,1320.25,13
20130801|2013-05-02 20:00,3,1321.5,1322.25,1321.5,1322.25,4
20130801|2013-05-02 21:00,3,1321.75,1321.75,1321.75,1321.75,4
20130801|2013-05-02 21:30,3,1323,1323.25,1323,1323.25,3
20130801|2013-05-02 22:00,3,1324.75,1325.25,1324.5,1324.5,11
20130801|2013-05-02 22:30,3,1324.75,1325.25,1324.75,1324.75,6
20130801|2013-05-02 23:30,3,1325.5,1325.5,1325.5,1325.5,1
20130801|2013-05-03 00:30,3,1325.75,1325.75,1325,1325,3
20130801|2013-05-03 01:00,3,1325.5,1325.5,1324.25,1324.25,10
20130801|2013-05-03 02:00,3,1322.5,1322.5,1322.5,1322.5,1
20130801|2013-05-03 02:30,3,1322.25,1322.25,1321.75,1321.75,9
20130801|2013-05-03 03:00,3,1322.5,1323,1322.5,1323,5
20130801|2013-05-03 04:30,3,1322.5,1323,1322.5,1323,2
20130801|2013-05-03 06:00,3,1324.75,1324.75,1324.75,1324.75,5
20130801|2013-05-03 06:30,3,1323,1323,1321.25,1321.25,5
20130801|2013-05-03 07:00,3,1320.25,1321.25,1320,1320.25,17
20130801|2013-05-03 07:30,3,1324.25,1324.5,1324.25,1324.5,4
20130801|2013-05-03 08:30,3,1324.5,1330,1322.5,1324.25,188
20130801|2013-05-03 09:00,3,1325,1328.5,1325,1328.5,61
20130801|2013-05-03 09:30,3,1329.25,1340.25,1329,1338.25,377
20130801|2013-05-03 10:00,3,1337.5,1338.75,1335,1335,151
20130801|2013-05-03 10:30,3,1335.5,1338,1335.5,1336.5,71
20130801|2013-05-03 11:00,3,1336,1337.5,1335.75,1337.5,53
20130801|2013-05-03 11:30,3,1337.75,1343.75,1337.75,1343.25,135
20130801|2013-05-03 12:00,3,1343.5,1344.75,1340.75,1342,197
20130801|2013-05-03 12:30,3,1342.5,1342.5,1338.5,1338.75,285
20130801|2013-05-03 13:00,3,1338.5,1339,1334.25,1335,202
20130801|2013-05-05 19:00,6,1329.25,1331,1327,1331,41
20130801|2013-05-05 19:30,6,1329.5,1329.5,1329.5,1329.5,1
20130801|2013-05-05 20:00,6,1330.5,1332.25,1329.25,1332.25,11
20130801|2013-05-05 20:30,6,1332.25,1332.25,1332,1332,2
20130801|2013-05-05 21:00,6,1334.25,1334.25,1333.75,1333.75,3
20130801|2013-05-05 22:00,6,1333.75,1335.5,1333.5,1335.5,13
20130801|2013-05-06 01:00,6,1338,1338,1337.5,1337.5,10
20130801|2013-05-06 01:30,6,1338,1339.25,1338,1339.25,10
20130801|2013-05-06 02:00,6,1339.75,1339.75,1339.5,1339.5,2
20130801|2013-05-06 02:30,6,1339.5,1339.75,1339.25,1339.25,6
20130801|2013-05-06 03:00,6,1339.75,1340.75,1339.75,1340.5,17
20130801|2013-05-06 03:30,6,1339,1339,1338.75,1338.75,2
20130801|2013-05-06 04:30,6,1338,1338,1334.25,1334.25,6
20130801|2013-05-06 05:00,6,1333.5,1334.75,1333.5,1334.75,2
20130801|2013-05-06 05:30,6,1332.5,1332.5,1331.75,1332.25,6
20130801|2013-05-06 06:00,6,1331.75,1332.75,1331.75,1332.75,5
20130801|2013-05-06 06:30,6,1331.75,1331.75,1331.75,1331.75,1
20130801|2013-05-06 07:00,6,1331.25,1331.25,1329,1329,13
20130801|2013-05-06 07:30,6,1329.5,1330.75,1329.5,1330.75,13
20130801|2013-05-06 08:30,6,1330,1333.75,1328,1331.75,75
20130801|2013-05-06 09:00,6,1331.75,1331.75,1322.75,1323.5,253
20130801|2013-05-06 09:30,6,1322.75,1329.5,1322.25,1327.25,236
20130801|2013-05-06 10:00,6,1326.75,1327.75,1320.75,1322,136
20130801|2013-05-06 10:30,6,1321.75,1322,1319,1319.5,62
20130801|2013-05-06 11:00,6,1319.25,1319.75,1318,1319.25,78
20130801|2013-05-06 11:30,6,1319,1319.25,1317,1317.5,134
20130801|2013-05-06 12:00,6,1317.25,1318,1314,1315.75,122
20130801|2013-05-06 12:30,6,1315,1317.5,1314.5,1317,75
20130801|2013-05-06 13:00,6,1317.25,1317.75,1316,1316,40
20130801|2013-05-06 19:00,7,1316.5,1318.5,1316.5,1318.5,15
20130801|2013-05-06 19:30,7,1318.75,1319.5,1318.25,1319.5,7
20130801|2013-05-06 20:00,7,1321,1322.25,1321,1322.25,10
20130801|2013-05-06 20:30,7,1323,1323.25,1323,1323,17
20130801|2013-05-06 21:00,7,1323.25,1323.5,1323.25,1323.5,2
20130801|2013-05-06 22:00,7,1322.25,1323.25,1322.25,1323.25,14
20130801|2013-05-06 22:30,7,1322.25,1322.5,1322,1322,14
20130801|2013-05-06 23:30,7,1322,1324.5,1322,1324.5,5
20130801|2013-05-07 00:30,7,1322.5,1324.25,1322.5,1324.25,3
20130801|2013-05-07 01:00,7,1322.5,1322.5,1322.5,1322.5,2
20130801|2013-05-07 01:30,7,1322.5,1322.5,1321.75,1321.75,10
20130801|2013-05-07 02:30,7,1322.25,1323,1322.25,1322.5,4
20130801|2013-05-07 03:00,7,1323,1323.5,1323,1323.25,4
20130801|2013-05-07 04:00,7,1324.25,1324.5,1324,1324,4
20130801|2013-05-07 04:30,7,1324.25,1324.5,1324.25,1324.5,3
20130801|2013-05-07 05:00,7,1324.75,1324.75,1324.75,1324.75,1
20130801|2013-05-07 05:30,7,1325.5,1325.75,1325.5,1325.75,5
20130801|2013-05-07 06:00,7,1326,1326.75,1326,1326.75,9
20130801|2013-05-07 06:30,7,1326,1326,1322.75,1323,41
20130801|2013-05-07 07:00,7,1323,1323.25,1322.75,1323,38
20130801|2013-05-07 07:30,7,1322.75,1323.25,1322.75,1323,8
20130801|2013-05-07 08:30,7,1321.75,1326,1320,1325.75,128
20130801|2013-05-07 09:00,7,1326,1327.75,1315.75,1318.5,330
20130801|2013-05-07 09:30,7,1319,1319.75,1317.25,1318.5,107
20130801|2013-05-07 10:00,7,1319.5,1323.25,1319.5,1322.5,148
20130801|2013-05-07 10:30,7,1322.75,1324.5,1321.25,1324.25,79
20130801|2013-05-07 11:00,7,1324,1325.25,1322.25,1324,147
20130801|2013-05-07 11:30,7,1324.75,1330.5,1324.5,1329.75,321
20130801|2013-05-07 12:00,7,1329.75,1330.25,1326.25,1327,91
20130801|2013-05-07 12:30,7,1327.25,1327.75,1325,1327.25,151
20130801|2013-05-07 13:00,7,1327.5,1330,1326,1329.25,159
20130801|2013-05-07 19:00,8,1328.75,1328.75,1328.75,1328.75,1
20130801|2013-05-07 19:30,8,1327.25,1327.25,1327.25,1327.25,20
20130801|2013-05-07 20:00,8,1331.25,1332,1331.25,1332,3
20130801|2013-05-07 20:30,8,1334,1334,1334,1334,1
20130801|2013-05-07 22:30,8,1334.25,1334.25,1334.25,1334.25,1
20130801|2013-05-07 23:00,8,1335,1335,1335,1335,1
20130801|2013-05-08 01:30,8,1336.5,1336.75,1336.5,1336.5,4
20130801|2013-05-08 02:30,8,1336.75,1336.75,1336.75,1336.75,2
20130801|2013-05-08 03:00,8,1336.5,1336.5,1336,1336,7
20130801|2013-05-08 05:00,8,1336.5,1336.5,1335,1335,4
20130801|2013-05-08 05:30,8,1334.75,1334.75,1334.25,1334.25,2
20130801|2013-05-08 06:00,8,1335,1335,1335,1335,1
20130801|2013-05-08 06:30,8,1334.25,1334.25,1334.25,1334.25,2
20130801|2013-05-08 07:00,8,1334.5,1334.5,1332.75,1332.75,7
20130801|2013-05-08 07:30,8,1333.25,1333.5,1332.75,1332.75,8
20130801|2013-05-08 08:30,8,1332.25,1337.5,1332.25,1337.5,99
20130801|2013-05-08 09:00,8,1337,1340.5,1334.75,1335.5,201
20130801|2013-05-08 09:30,8,1336.5,1341.5,1334.5,1337.5,364
20130801|2013-05-08 10:00,8,1338.5,1339.5,1331.5,1331.5,486
20130801|2013-05-08 10:30,8,1331.25,1335,1330.5,1333,131
20130801|2013-05-08 11:00,8,1333,1333,1324.25,1329.25,285
20130801|2013-05-08 11:30,8,1329.25,1331.25,1329,1330.5,116
20130801|2013-05-08 12:00,8,1330.25,1330.25,1328,1328.75,27
20130801|2013-05-08 12:30,8,1329.25,1330,1327.5,1329.25,93
20130801|2013-05-08 13:00,8,1329,1331,1329,1329.5,539
20130801|2013-05-08 19:00,9,1328.25,1330,1327.75,1330,22
20130801|2013-05-08 19:30,9,1326.25,1326.25,1325,1326.25,17
20130801|2013-05-08 20:00,9,1330,1330.75,1328.5,1330,8
20130801|2013-05-08 20:30,9,1330,1330.5,1329.75,1330,16
20130801|2013-05-08 21:00,9,1329.5,1329.5,1329.25,1329.5,5
20130801|2013-05-08 21:30,9,1329.5,1332.75,1329.5,1332.75,13
20130801|2013-05-08 22:00,9,1331,1331,1331,1331,1
20130801|2013-05-08 23:00,9,1331,1331,1331,1331,2
20130801|2013-05-09 00:00,9,1332,1332,1332,1332,1
20130801|2013-05-09 00:30,9,1330.75,1330.75,1330.25,1330.25,4
20130801|2013-05-09 01:00,9,1331.25,1331.25,1331,1331,2
20130801|2013-05-09 01:30,9,1332,1332,1331.25,1331.25,2
20130801|2013-05-09 02:30,9,1331.5,1331.5,1331.5,1331.5,4
20130801|2013-05-09 03:30,9,1332.25,1332.25,1332.25,1332.25,1
20130801|2013-05-09 05:00,9,1333.75,1334,1333.75,1334,8
20130801|2013-05-09 06:00,9,1333.5,1333.5,1333.5,1333.5,1
20130801|2013-05-09 06:30,9,1331.25,1331.5,1331.25,1331.5,3
20130801|2013-05-09 07:00,9,1330.75,1332.25,1330,1331.75,48
20130801|2013-05-09 07:30,9,1332.5,1333.5,1331,1333.5,19
20130801|2013-05-09 08:30,9,1336.5,1340.75,1332.5,1337.5,283
20130801|2013-05-09 09:00,9,1337.5,1338.75,1336.25,1336.5,45
20130801|2013-05-09 09:30,9,1336.5,1339.5,1336,1338.75,121
20130801|2013-05-09 10:00,9,1339,1340.75,1338,1338.5,206
20130801|2013-05-09 10:30,9,1337.75,1338.75,1336,1336,75
20130801|2013-05-09 11:00,9,1335.5,1340.5,1335.5,1339,135
20130801|2013-05-09 11:30,9,1339.25,1340,1337,1337,186
20130801|2013-05-09 12:00,9,1337.75,1340,1336.5,1339.75,181
20130801|2013-05-09 12:30,9,1339.5,1340.25,1338.5,1339,70
20130801|2013-05-09 13:00,9,1338.75,1340.75,1338.25,1340.25,96
20130801|2013-05-09 19:00,10,1339.5,1342.5,1339.5,1342.5,24
20130801|2013-05-09 19:30,10,1342,1344,1342,1344,9
20130801|2013-05-09 20:00,10,1343,1343,1337.5,1337.5,49
20130801|2013-05-09 20:30,10,1338.5,1338.5,1336.75,1336.75,8
20130801|2013-05-09 21:30,10,1338,1338,1338,1338,3
20130801|2013-05-10 00:00,10,1341.25,1341.25,1341.25,1341.25,1
20130801|2013-05-10 00:30,10,1342,1342,1342,1342,2
20130801|2013-05-10 01:00,10,1343,1343,1343,1343,1
20130801|2013-05-10 01:30,10,1343,1345.25,1343,1345.25,6
20130801|2013-05-10 02:30,10,1343.75,1344.5,1343.75,1344.5,2
20130801|2013-05-10 03:00,10,1345.5,1345.75,1343.75,1344,9
20130801|2013-05-10 03:30,10,1344,1344,1344,1344,3
20130801|2013-05-10 04:30,10,1344,1344.75,1344,1344.75,12
20130801|2013-05-10 05:00,10,1345.75,1348.75,1345.75,1348.75,25
20130801|2013-05-10 05:30,10,1347.75,1347.75,1345.5,1346.25,41
20130801|2013-05-10 06:00,10,1346.25,1346.25,1343.25,1343.75,29
20130801|2013-05-10 06:30,10,1344.25,1345.25,1342.5,1342.5,12
20130801|2013-05-10 07:00,10,1342.25,1343,1340.5,1342.25,38
20130801|2013-05-10 07:30,10,1342.5,1343.25,1341.5,1343.25,22
20130801|2013-05-10 08:30,10,1343.5,1344.75,1340.5,1340.5,104
20130801|2013-05-10 09:00,10,1340.75,1343.75,1340.75,1341.5,75
20130801|2013-05-10 09:30,10,1342,1349.5,1342,1344.75,176
20130801|2013-05-10 10:00,10,1344.75,1347,1342.25,1343.25,252
20130801|2013-05-10 10:30,10,1342.75,1342.75,1331.75,1334.25,168
20130801|2013-05-10 11:00,10,1335.5,1340.5,1321.5,1334.25,420
20130801|2013-05-10 11:30,10,1334,1336.5,1333.75,1336,145
20130801|2013-05-10 12:00,10,1336,1338.25,1333,1333.75,134
20130801|2013-05-10 12:30,10,1334,1336,1332.75,1332.75,110
20130801|2013-05-10 13:00,10,1332.5,1333.25,1329.75,1330.25,141
20130801|2013-05-12 19:00,13,1326.25,1328.75,1322.75,1328.75,64
20130801|2013-05-12 19:30,13,1330,1330.75,1329.75,1330.75,8
20130801|2013-05-12 20:00,13,1331.5,1333,1331.5,1333,7
20130801|2013-05-12 20:30,13,1333.25,1333.25,1333.25,1333.25,1
20130801|2013-05-12 21:00,13,1334.75,1335.25,1334.75,1334.75,3
20130801|2013-05-12 22:00,13,1332.5,1332.5,1331,1331,4
20130801|2013-05-13 00:30,13,1330,1330,1329.25,1329.25,4
20130801|2013-05-13 01:00,13,1329.75,1330.5,1328.5,1328.5,7
20130801|2013-05-13 01:30,13,1330,1330,1326.25,1326.25,14
20130801|2013-05-13 02:00,13,1327,1327,1327,1327,12
20130801|2013-05-13 02:30,13,1327,1327.5,1327,1327,22
20130801|2013-05-13 03:30,13,1326.25,1326.25,1326.25,1326.25,1
20130801|2013-05-13 04:00,13,1326.5,1326.75,1326.5,1326.75,42
20130801|2013-05-13 04:30,13,1326.75,1326.75,1326.75,1326.75,4
20130801|2013-05-13 05:00,13,1328,1328,1328,1328,1
20130801|2013-05-13 05:30,13,1330,1330.5,1330,1330.5,3
20130801|2013-05-13 06:00,13,1329.75,1330,1329.5,1330,7
20130801|2013-05-13 06:30,13,1329,1329,1329,1329,1
20130801|2013-05-13 07:00,13,1327.25,1329,1327,1329,10
20130801|2013-05-13 07:30,13,1328,1328.5,1328,1328.5,6
20130801|2013-05-13 08:30,13,1329.5,1334,1325.75,1332.25,250
20130801|2013-05-13 09:00,13,1333.5,1334.25,1330,1331.75,168
20130801|2013-05-13 09:30,13,1332.25,1336.25,1332.25,1334.75,234
20130801|2013-05-13 10:00,13,1336,1338.25,1334.5,1336.5,151
20130801|2013-05-13 10:30,13,1336.5,1340.5,1336.5,1338.25,162
20130801|2013-05-13 11:00,13,1339.75,1345,1339.75,1341.5,336
20130801|2013-05-13 11:30,13,1342.25,1343.25,1339.75,1343.25,194
20130801|2013-05-13 12:00,13,1344.25,1347.5,1343,1346.25,166
20130801|2013-05-13 12:30,13,1346.5,1347.5,1343.75,1343.75,147
20130801|2013-05-13 13:00,13,1343.5,1345.75,1341,1345.25,194
20130801|2013-05-13 19:00,14,1345,1347.75,1345,1347.5,24
20130801|2013-05-13 19:30,14,1347,1347,1346.75,1346.75,6
20130801|2013-05-13 20:00,14,1347.75,1350,1347.75,1349.25,12
20130801|2013-05-13 20:30,14,1350.25,1350.25,1350.25,1350.25,6
20130801|2013-05-13 21:00,14,1349,1349.25,1349,1349.25,2
20130801|2013-05-13 21:30,14,1350,1350.75,1350,1350.75,4
20130801|2013-05-13 22:00,14,1349.75,1349.75,1349.5,1349.5,3
20130801|2013-05-13 22:30,14,1346,1346,1346,1346,2
20130801|2013-05-14 00:00,14,1347.5,1347.5,1347.5,1347.5,2
20130801|2013-05-14 00:30,14,1348,1348,1348,1348,3
20130801|2013-05-14 01:30,14,1350,1350,1349.5,1350,35
20130801|2013-05-14 02:00,14,1350,1350,1349,1349,33
20130801|2013-05-14 02:30,14,1348.5,1349.5,1348.5,1349.5,19
20130801|2013-05-14 03:00,14,1349,1349,1347.5,1347.5,6
20130801|2013-05-14 03:30,14,1347.5,1347.5,1347.5,1347.5,3
20130801|2013-05-14 04:00,14,1348.25,1349,1348.25,1349,4
20130801|2013-05-14 04:30,14,1349.75,1349.75,1349.25,1349.25,3
20130801|2013-05-14 05:00,14,1349.25,1349.25,1348.75,1349,5
20130801|2013-05-14 05:30,14,1350,1350,1350,1350,1
20130801|2013-05-14 06:00,14,1350.25,1350.25,1349.5,1349.5,3
20130801|2013-05-14 06:30,14,1350,1351.25,1349.75,1351,19
20130801|2013-05-14 07:00,14,1350.75,1350.75,1348.75,1349.75,62
20130801|2013-05-14 07:30,14,1349.25,1349.5,1343.5,1344.5,109
20130801|2013-05-14 08:30,14,1346,1347,1332.25,1334.5,393
20130801|2013-05-14 09:00,14,1334.75,1338,1334.75,1337.75,140
20130801|2013-05-14 09:30,14,1338,1339.75,1336.25,1339.5,106
20130801|2013-05-14 10:00,14,1339,1342.5,1338.5,1342.25,182
20130801|2013-05-14 10:30,14,1342,1342,1338,1338.5,126
20130801|2013-05-14 11:00,14,1338.5,1342.5,1337.75,1341,139
20130801|2013-05-14 11:30,14,1341.75,1343,1338.25,1342,146
20130801|2013-05-14 12:00,14,1342.25,1346.25,1341.75,1345.5,139
20130801|2013-05-14 12:30,14,1345.5,1347,1343,1346.5,382
20130801|2013-05-14 13:00,14,1346.75,1348.25,1344.5,1347,250
20130801|2013-05-14 19:00,15,1348.25,1348.25,1348.25,1348.25,1
20130801|2013-05-14 19:30,15,1348.25,1348.75,1347.25,1348.75,17
20130801|2013-05-14 20:00,15,1350.25,1351,1350.25,1351,5
20130801|2013-05-14 20:30,15,1348,1348,1348,1348,3
20130801|2013-05-14 21:00,15,1348,1348,1348,1348,1
20130801|2013-05-14 21:30,15,1345.75,1345.75,1343.75,1344,12
20130801|2013-05-14 22:00,15,1343,1343,1342,1342,12
20130801|2013-05-14 22:30,15,1343.5,1343.5,1343.5,1343.5,1
20130801|2013-05-15 00:00,15,1344.75,1345.25,1344.75,1345.25,6
20130801|2013-05-15 00:30,15,1345,1345,1345,1345,13
20130801|2013-05-15 01:00,15,1344.5,1344.75,1342.75,1342.75,63
20130801|2013-05-15 01:30,15,1342.5,1342.75,1339,1340,30
20130801|2013-05-15 02:00,15,1340.5,1340.5,1337.5,1338,62
20130801|2013-05-15 02:30,15,1338.25,1338.5,1336.75,1338,97
20130801|2013-05-15 03:00,15,1338,1338.25,1337,1338.25,27
20130801|2013-05-15 03:30,15,1338,1339,1338,1338.75,4
20130801|2013-05-15 04:00,15,1338.75,1338.75,1338.75,1338.75,1
20130801|2013-05-15 04:30,15,1338.75,1338.75,1338.5,1338.5,5
20130801|2013-05-15 05:00,15,1339,1339.25,1339,1339,17
20130801|2013-05-15 05:30,15,1339.5,1339.5,1339.5,1339.5,1
20130801|2013-05-15 06:00,15,1339,1339.5,1338.75,1339.5,6
20130801|2013-05-15 06:30,15,1339.5,1339.5,1339,1339.25,3
20130801|2013-05-15 07:00,15,1338.5,1338.5,1337.25,1337.75,27
20130801|2013-05-15 07:30,15,1337.5,1338.75,1337,1338.5,25
20130801|2013-05-15 08:30,15,1337.75,1342.25,1336.5,1341.75,315
20130801|2013-05-15 09:00,15,1341.75,1344,1340.25,1343.5,115
20130801|2013-05-15 09:30,15,1343.5,1351.5,1343.5,1346,397
20130801|2013-05-15 10:00,15,1346.25,1347,1342.5,1343.25,128
20130801|2013-05-15 10:30,15,1343.75,1345.25,1342,1344.25,105
20130801|2013-05-15 11:00,15,1344.5,1344.5,1338.25,1342.25,308
20130801|2013-05-15 11:30,15,1342.75,1342.75,1334.25,1336.5,273
20130801|2013-05-15 12:00,15,1336.75,1341.25,1336.25,1340.5,241
20130801|2013-05-15 12:30,15,1340.75,1341.75,1338.75,1339.75,104
20130801|2013-05-15 13:00,15,1340.5,1343,1338,1343,103
20130801|2013-05-15 19:00,16,1342,1343.5,1342,1342.75,26
20130801|2013-05-15 20:00,16,1340.25,1340.5,1338,1338.25,41
20130801|2013-05-15 20:30,16,1338.25,1338.75,1338.25,1338.75,83
20130801|2013-05-15 21:00,16,1339.5,1339.75,1339.5,1339.75,2
20130801|2013-05-15 21:30,16,1340.5,1344,1340.5,1344,7
20130801|2013-05-15 22:00,16,1344.25,1345.5,1344,1344.25,36
20130801|2013-05-16 00:30,16,1345.75,1348,1345.75,1347.5,33
20130801|2013-05-16 01:00,16,1346.75,1347.5,1346.75,1347.5,4
20130801|2013-05-16 01:30,16,1345.75,1345.75,1344.75,1344.75,8
20130801|2013-05-16 02:00,16,1345.5,1345.75,1345.5,1345.75,3
20130801|2013-05-16 02:30,16,1346.25,1346.25,1345,1346,32
20130801|2013-05-16 03:00,16,1345.75,1346,1345,1345.5,43
20130801|2013-05-16 03:30,16,1345.75,1345.75,1344.75,1344.75,11
20130801|2013-05-16 04:00,16,1345.5,1345.5,1345,1345.5,4
20130801|2013-05-16 04:30,16,1345.75,1348.75,1345.75,1348.75,8
20130801|2013-05-16 05:00,16,1348.75,1349.25,1348.25,1348.25,6
20130801|2013-05-16 05:30,16,1349,1349,1349,1349,1
20130801|2013-05-16 06:00,16,1348.75,1348.75,1348.75,1348.75,2
20130801|2013-05-16 06:30,16,1347.25,1348.75,1347.25,1347.25,24
20130801|2013-05-16 07:00,16,1346.5,1346.75,1346.25,1346.25,8
20130801|2013-05-16 07:30,16,1345,1346,1345,1346,8
20130801|2013-05-16 08:30,16,1345.5,1349.25,1343,1343,94
20130801|2013-05-16 09:00,16,1343.5,1346.75,1342,1343.25,279
20130801|2013-05-16 09:30,16,1343.75,1355.75,1343,1352,485
20130801|2013-05-16 10:00,16,1351.75,1353,1349.75,1350.75,228
20130801|2013-05-16 10:30,16,1352,1353.75,1351.75,1353.25,85
20130801|2013-05-16 11:00,16,1354.25,1356.25,1353.5,1355.5,124
20130801|2013-05-16 11:30,16,1355.75,1357.75,1354.75,1357,170
20130801|2013-05-16 12:00,16,1357,1358.25,1355.25,1356.75,320
20130801|2013-05-16 12:30,16,1356.75,1358.25,1354.75,1355,323
20130801|2013-05-16 13:00,16,1355,1356.5,1350.75,1356.25,605
20130801|2013-05-16 19:00,17,1354.75,1356.25,1354.75,1356.25,13
20130801|2013-05-16 19:30,17,1356.75,1360.5,1356.75,1360.5,35
20130801|2013-05-16 20:00,17,1359.5,1359.5,1359.5,1359.5,2
20130801|2013-05-16 20:30,17,1361,1361.25,1360.5,1360.5,75
20130801|2013-05-16 21:00,17,1360.5,1360.5,1360.5,1360.5,13
20130801|2013-05-16 21:30,17,1360.75,1362,1360.75,1362,20
20130801|2013-05-16 22:00,17,1362.5,1362.5,1362.5,1362.5,1
20130801|2013-05-16 22:30,17,1360.75,1361.25,1360.75,1361.25,2
20130801|2013-05-16 23:00,17,1360.75,1360.75,1360.75,1360.75,4
20130801|2013-05-17 00:00,17,1359,1360.25,1358.75,1360.25,12
20130801|2013-05-17 00:30,17,1362,1364.25,1362,1362.75,35
20130801|2013-05-17 01:00,17,1361,1361,1361,1361,1
20130801|2013-05-17 01:30,17,1361.75,1361.75,1360,1360,5
20130801|2013-05-17 02:00,17,1360.5,1360.5,1359.5,1359.5,11
20130801|2013-05-17 03:00,17,1361,1361,1361,1361,1
20130801|2013-05-17 03:30,17,1361.25,1362.5,1361.25,1362.5,5
20130801|2013-05-17 04:00,17,1361.75,1362,1361.5,1361.75,6
20130801|2013-05-17 04:30,17,1362.5,1363.75,1362.25,1363.5,39
20130801|2013-05-17 05:00,17,1363.5,1363.75,1363,1363.25,37
20130801|2013-05-17 05:30,17,1363,1363.5,1363,1363.5,15
20130801|2013-05-17 06:00,17,1363.75,1364,1363,1363,20
20130801|2013-05-17 06:30,17,1362.75,1363.25,1362.75,1363.25,9
20130801|2013-05-17 07:00,17,1363,1363,1360,1360,23
20130801|2013-05-17 07:30,17,1359.25,1359.75,1356.5,1358.5,16
20130801|2013-05-17 08:30,17,1359.5,1363,1355.5,1356,183
20130801|2013-05-17 09:00,17,1356,1356,1351,1351.25,468
20130801|2013-05-17 09:30,17,1351.25,1357.75,1350,1356.25,835
20130801|2013-05-17 10:00,17,1356,1361.75,1356,1359.75,196
20130801|2013-05-17 10:30,17,1359.75,1365.25,1359.75,1365.25,226
20130801|2013-05-17 11:00,17,1366.25,1369.75,1366,1367,386
20130801|2013-05-17 11:30,17,1367.25,1372.75,1367,1369.75,263
20130801|2013-05-17 12:00,17,1370,1372.25,1369,1372.25,222
20130801|2013-05-17 12:30,17,1372.25,1375.5,1372.25,1374.5,531
20130801|2013-05-17 13:00,17,1374.75,1379.5,1373.75,1378.25,694
20130801|2013-05-19 19:00,20,1377.5,1379.5,1376.5,1378.5,170
20130801|2013-05-19 19:30,20,1378.5,1382.75,1378.5,1382.75,25
20130801|2013-05-19 20:00,20,1383,1383.5,1379.5,1379.5,123
20130801|2013-05-19 20:30,20,1379,1381.25,1379,1381.25,75
20130801|2013-05-19 21:00,20,1381,1381,1380.5,1380.5,4
20130801|2013-05-19 21:30,20,1381.75,1383.5,1380.75,1383.5,132
20130801|2013-05-19 22:00,20,1383.25,1384.25,1380.75,1380.75,24
20130801|2013-05-19 22:30,20,1380.25,1380.25,1380.25,1380.25,1
20130801|2013-05-19 23:00,20,1381.5,1381.5,1380.75,1380.75,3
20130801|2013-05-20 00:30,20,1383.25,1383.5,1382.75,1383.5,12
20130801|2013-05-20 01:00,20,1383.75,1383.75,1382.25,1382.25,9
20130801|2013-05-20 01:30,20,1383,1383,1382,1382,7
20130801|2013-05-20 02:00,20,1381.75,1382.25,1381,1382,13
20130801|2013-05-20 02:30,20,1381,1381,1380.75,1380.75,5
20130801|2013-05-20 03:00,20,1380.75,1381,1380.75,1381,5
20130801|2013-05-20 03:30,20,1381.25,1381.25,1380.75,1380.75,11
20130801|2013-05-20 04:00,20,1380.5,1380.5,1378.75,1378.75,106
20130801|2013-05-20 04:30,20,1378.75,1380,1378.5,1379,28
20130801|2013-05-20 05:00,20,1380.5,1380.5,1379,1379.75,9
20130801|2013-05-20 05:30,20,1379.75,1379.75,1379.5,1379.5,2
20130801|2013-05-20 06:00,20,1379.5,1379.5,1378,1379,45
20130801|2013-05-20 06:30,20,1379,1379,1377,1378.75,56
20130801|2013-05-20 07:00,20,1379,1379,1378,1378,12
20130801|2013-05-20 07:30,20,1377.75,1377.75,1376,1376.5,75
20130801|2013-05-20 08:30,20,1376.25,1377,1372,1376.5,559
20130801|2013-05-20 09:00,20,1376.5,1379.5,1375.75,1378,304
20130801|2013-05-20 09:30,20,1377.75,1383.5,1377,1378,543
20130801|2013-05-20 10:00,20,1378,1379,1376.5,1378,288
20130801|2013-05-20 10:30,20,1376.75,1376.75,1374.75,1374.75,80
20130801|2013-05-20 11:00,20,1373.75,1373.75,1368.5,1371.5,378
20130801|2013-05-20 11:30,20,1371.5,1376.5,1370,1376,346
20130801|2013-05-20 12:00,20,1376,1378.5,1375.5,1377.5,288
20130801|2013-05-20 12:30,20,1377.5,1383.75,1377.5,1383.25,285
20130801|2013-05-20 13:00,20,1383.25,1392,1382.5,1390.25,211
20130801|2013-05-20 19:00,21,1386,1388.75,1385,1388.75,96
20130801|2013-05-20 19:30,21,1390.25,1391,1390,1390,3
20130801|2013-05-20 20:00,21,1391,1392.25,1390,1392.25,18
20130801|2013-05-20 20:30,21,1392.5,1394,1392.5,1393.75,6
20130801|2013-05-20 21:00,21,1394.25,1395.25,1393.75,1393.75,15
20130801|2013-05-20 21:30,21,1394.25,1394.5,1393.75,1394,8
20130801|2013-05-20 22:00,21,1393.25,1393.25,1390.25,1390.25,11
20130801|2013-05-20 23:30,21,1391.5,1391.5,1391.5,1391.5,4
20130801|2013-05-21 00:30,21,1392,1392,1391.75,1391.75,2
20130801|2013-05-21 01:00,21,1390.25,1390.25,1388.75,1389.75,11
20130801|2013-05-21 01:30,21,1390.5,1390.5,1388.75,1389.25,8
20130801|2013-05-21 02:00,21,1389.5,1390,1389,1389,10
20130801|2013-05-21 02:30,21,1389,1389,1387.5,1387.75,16
20130801|2013-05-21 03:00,21,1388.25,1388.25,1386,1386,31
20130801|2013-05-21 03:30,21,1386,1386,1385.25,1385.25,4
20130801|2013-05-21 04:00,21,1386.5,1386.5,1386,1386.25,3
20130801|2013-05-21 04:30,21,1385.5,1385.5,1384.75,1384.75,22
20130801|2013-05-21 05:00,21,1384,1385.5,1384,1385.25,6
20130801|2013-05-21 05:30,21,1386.25,1386.75,1384,1384,141
20130801|2013-05-21 06:00,21,1385.75,1387.25,1385.75,1387.25,8
20130801|2013-05-21 06:30,21,1386.75,1387.5,1386.75,1387,14
20130801|2013-05-21 07:00,21,1387,1388,1385.25,1385.25,46
20130801|2013-05-21 07:30,21,1384.75,1385,1384,1385,26
20130801|2013-05-21 08:30,21,1385,1388.25,1382.75,1383.5,376
20130801|2013-05-21 09:00,21,1384,1384,1375.25,1378.75,532
20130801|2013-05-21 09:30,21,1379.5,1388.75,1379.5,1384.75,534
20130801|2013-05-21 10:00,21,1385,1388.25,1384,1386.5,125
20130801|2013-05-21 10:30,21,1387.5,1389.75,1385.75,1389.75,215
20130801|2013-05-21 11:00,21,1390,1390.75,1383.75,1388.75,365
20130801|2013-05-21 11:30,21,1388.75,1392.25,1388,1389,311
20130801|2013-05-21 12:00,21,1389.5,1391.25,1388.75,1390,312
20130801|2013-05-21 12:30,21,1390.25,1392.5,1389,1389.25,529
20130801|2013-05-21 13:00,21,1390,1391,1387.5,1390.5,465
20130801|2013-05-21 19:00,22,1388.75,1390.75,1385.5,1386.75,212
20130801|2013-05-21 19:30,22,1387.5,1390,1387.5,1389.75,62
20130801|2013-05-21 20:00,22,1388.5,1388.5,1387.5,1388.25,19
20130801|2013-05-21 20:30,22,1388,1391.75,1387.75,1391,74
20130801|2013-05-21 21:00,22,1389.5,1389.5,1389,1389,3
20130801|2013-05-21 21:30,22,1388.75,1391,1388.75,1391,32
20130801|2013-05-21 22:00,22,1389.75,1390.25,1389.75,1390.25,2
20130801|2013-05-21 23:00,22,1390.25,1390.5,1390.25,1390.5,6
20130801|2013-05-21 23:30,22,1390.5,1390.75,1390,1390.25,15
20130801|2013-05-22 00:00,22,1391.5,1391.75,1391.5,1391.5,13
20130801|2013-05-22 00:30,22,1391.75,1394.25,1391.25,1394,31
20130801|2013-05-22 01:30,22,1392.75,1392.75,1392,1392,5
20130801|2013-05-22 02:00,22,1393.75,1393.75,1393.75,1393.75,1
20130801|2013-05-22 02:30,22,1391,1392,1391,1392,2
20130801|2013-05-22 03:00,22,1392,1392,1392,1392,1
20130801|2013-05-22 03:30,22,1392.25,1392.25,1392.25,1392.25,2
20130801|2013-05-22 04:30,22,1388.25,1388.25,1388.25,1388.25,1
20130801|2013-05-22 05:00,22,1388.75,1388.75,1388.5,1388.5,2
20130801|2013-05-22 05:30,22,1389.75,1390.25,1389.75,1390,19
20130801|2013-05-22 06:00,22,1390.5,1391,1390.25,1390.5,55
20130801|2013-05-22 06:30,22,1390.75,1391.75,1390.5,1391.5,51
20130801|2013-05-22 07:00,22,1391.5,1391.75,1389,1389,95
20130801|2013-05-22 07:30,22,1389.5,1390.5,1389.5,1390.25,28
20130801|2013-05-22 08:30,22,1393,1393.75,1388.5,1390.5,254
20130801|2013-05-22 09:00,22,1391,1391.75,1389,1391.25,110
20130801|2013-05-22 09:30,22,1391.75,1398.25,1391.5,1397,499
20130801|2013-05-22 10:00,22,1395,1396.5,1393.25,1393.5,105
20130801|2013-05-22 10:30,22,1393.25,1393.75,1387.75,1391.25,326
20130801|2013-05-22 11:00,22,1391,1397,1390.5,1395.25,204
20130801|2013-05-22 11:30,22,1394.5,1395,1390,1394.25,238
20130801|2013-05-22 12:00,22,1394.5,1395.75,1393.5,1395,485
20130801|2013-05-22 12:30,22,1395,1398,1394.5,1397.25,495
20130801|2013-05-22 13:00,22,1397.75,1406.25,1397,1406,782
20130801|2013-05-22 19:00,23,1405,1410.25,1404.25,1409.25,206
20130801|2013-05-22 19:30,23,1409.75,1411.5,1408.75,1411.5,22
20130801|2013-05-22 20:00,23,1412.5,1413.75,1411.75,1412.25,82
20130801|2013-05-22 20:30,23,1412.25,1412.5,1406.5,1408.75,150
20130801|2013-05-22 21:00,23,1408.25,1409,1407.25,1408.5,43
20130801|2013-05-22 21:30,23,1408.25,1408.25,1408.25,1408.25,4
20130801|2013-05-22 22:00,23,1409.5,1410,1409.5,1410,4
20130801|2013-05-22 22:30,23,1409.25,1409.5,1409,1409.25,35
20130801|2013-05-22 23:00,23,1409.25,1410,1409.25,1409.75,5
20130801|2013-05-23 01:00,23,1408,1408.25,1407.25,1407.5,9
20130801|2013-05-23 01:30,23,1407.5,1408,1406.75,1406.75,16
20130801|2013-05-23 02:00,23,1407,1407.75,1407,1407.75,4
20130801|2013-05-23 02:30,23,1409.25,1409.25,1408.75,1408.75,8
20130801|2013-05-23 03:00,23,1408.75,1408.75,1406.5,1406.75,58
20130801|2013-05-23 03:30,23,1408,1408,1405.5,1406.75,23
20130801|2013-05-23 04:30,23,1406.5,1406.5,1405.75,1405.75,3
20130801|2013-05-23 05:00,23,1405.25,1406.25,1405.25,1406.25,4
20130801|2013-05-23 06:00,23,1407.25,1407.5,1406.5,1407,27
20130801|2013-05-23 06:30,23,1406.75,1406.75,1406.25,1406.25,3
20130801|2013-05-23 07:00,23,1406.5,1406.5,1404.5,1405.25,38
20130801|2013-05-23 07:30,23,1405.25,1405.25,1403.25,1403.5,19
20130801|2013-05-23 08:30,23,1403.5,1408.25,1400.75,1407.75,561
20130801|2013-05-23 09:00,23,1408,1417.25,1408,1410,586
20130801|2013-05-23 09:30,23,1410,1418,1408.75,1411.5,807
20130801|2013-05-23 10:00,23,1411.25,1416,1409.5,1412.75,341
20130801|2013-05-23 10:30,23,1412.75,1417.5,1412.5,1417.5,395
20130801|2013-05-23 11:00,23,1416.5,1416.75,1413.75,1416,289
20130801|2013-05-23 11:30,23,1416,1427.75,1416,1426.5,940
20130801|2013-05-23 12:00,23,1426.75,1444.5,1424.75,1426,2253
20130801|2013-05-23 12:30,23,1426.75,1429.25,1413.75,1414.75,1086
20130801|2013-05-23 13:00,23,1414.25,1420.25,1409.75,1411.25,662
20130801|2013-05-23 19:00,24,1409.75,1411.25,1407.5,1411,196
20130801|2013-05-23 19:30,24,1411,1413.25,1411,1411,38
20130801|2013-05-23 20:00,24,1411,1414,1411,1414,159
20130801|2013-05-23 20:30,24,1414.5,1417.5,1414.5,1417.5,40
20130801|2013-05-23 21:00,24,1417,1418.25,1417,1418.25,4
20130801|2013-05-23 21:30,24,1418.5,1420.5,1418.5,1420.25,29
20130801|2013-05-23 22:00,24,1419,1420.75,1418.75,1420.75,24
20130801|2013-05-24 01:00,24,1420,1420.25,1420,1420.25,2
20130801|2013-05-24 01:30,24,1418.75,1420,1418.75,1418.75,6
20130801|2013-05-24 02:30,24,1417.75,1417.75,1416.25,1416.25,12
20130801|2013-05-24 03:00,24,1416.25,1416.5,1415.5,1416,22
20130801|2013-05-24 03:30,24,1416,1418.25,1416,1418.25,40
20130801|2013-05-24 04:30,24,1415.5,1415.5,1415.5,1415.5,1
20130801|2013-05-24 05:30,24,1415.5,1415.5,1413.75,1415.5,22
20130801|2013-05-24 06:00,24,1415.75,1415.75,1412.75,1413.25,6
20130801|2013-05-24 06:30,24,1414.25,1416.25,1414,1414,9
20130801|2013-05-24 07:00,24,1413.25,1413.25,1410.75,1413,87
20130801|2013-05-24 07:30,24,1413,1415,1411,1412.25,77
20130801|2013-05-24 08:30,24,1411,1417.5,1405.25,1414,565
20130801|2013-05-24 09:00,24,1414,1419,1411.25,1416.5,310
20130801|2013-05-24 09:30,24,1416.5,1421.75,1413.5,1413.5,419
20130801|2013-05-24 10:00,24,1413.75,1416.5,1412.75,1414,69
20130801|2013-05-24 10:30,24,1415.75,1415.75,1401.25,1402.75,366
20130801|2013-05-24 11:00,24,1402.5,1406.5,1396,1401.75,633
20130801|2013-05-24 11:30,24,1401.25,1403,1398.75,1399.75,237
20130801|2013-05-24 12:00,24,1400,1405,1399.5,1402.5,366
20130801|2013-05-24 12:30,24,1402.75,1406.25,1402.75,1405.5,220
20130801|2013-05-24 13:00,24,1405.75,1406,1400.5,1402,272
20130801|2013-05-27 19:00,28,1400,1407.25,1400,1407.25,136
20130801|2013-05-27 19:30,28,1407.25,1408,1406.25,1408,34
20130801|2013-05-27 20:00,28,1408.25,1411.25,1408,1410.25,48
20130801|2013-05-27 20:30,28,1409.75,1411,1409.75,1410,12
20130801|2013-05-27 21:00,28,1409.5,1409.5,1409.5,1409.5,1
20130801|2013-05-27 21:30,28,1410.25,1411,1410.25,1410.25,6
20130801|2013-05-27 22:00,28,1409.5,1409.5,1409.5,1409.5,1
20130801|2013-05-27 22:30,28,1409.25,1410,1409.25,1409.5,7
20130801|2013-05-27 23:00,28,1411,1411,1411,1411,1
20130801|2013-05-28 00:30,28,1411,1412,1410.75,1412,17
20130801|2013-05-28 01:00,28,1412,1412,1412,1412,15
20130801|2013-05-28 01:30,28,1411.5,1411.75,1411.5,1411.75,19
20130801|2013-05-28 02:00,28,1411.5,1412,1410.75,1411.25,11
20130801|2013-05-28 02:30,28,1413,1413.25,1411.75,1411.75,36
20130801|2013-05-28 03:00,28,1412.5,1412.5,1412,1412,6
20130801|2013-05-28 03:30,28,1412,1412.25,1411.75,1412,7
20130801|2013-05-28 04:00,28,1411.75,1413.5,1411.75,1413.5,8
20130801|2013-05-28 04:30,28,1413.75,1414,1413.75,1414,7
20130801|2013-05-28 05:00,28,1414.25,1414.75,1413.75,1413.75,20
20130801|2013-05-28 05:30,28,1413.5,1415.75,1413.5,1415.5,14
20130801|2013-05-28 06:00,28,1414.25,1414.25,1414.25,1414.25,1
20130801|2013-05-28 06:30,28,1412.5,1413,1411.75,1411.75,16
20130801|2013-05-28 07:00,28,1412,1416,1412,1415,39
20130801|2013-05-28 07:30,28,1415,1417,1413.75,1415.75,38
20130801|2013-05-28 08:30,28,1417,1426.5,1414.75,1424.75,450
20130801|2013-05-28 09:00,28,1424.75,1431,1424.75,1430.5,371
20130801|2013-05-28 09:30,28,1430,1448.5,1429.5,1434,976
20130801|2013-05-28 10:00,28,1433,1434.5,1429.5,1432.5,265
20130801|2013-05-28 10:30,28,1434,1434,1421,1422.5,251
20130801|2013-05-28 11:00,28,1423.5,1431.5,1422.5,1427,252
20130801|2013-05-28 11:30,28,1426.5,1431.5,1426.25,1428.5,211
20130801|2013-05-28 12:00,28,1429.75,1435,1429.75,1433.25,223
20130801|2013-05-28 12:30,28,1433.5,1434.25,1427.75,1432,254
20130801|2013-05-28 13:00,28,1432.75,1434.75,1431,1432.75,197
20130801|2013-05-28 19:00,29,1428.5,1433,1428.25,1431.75,54
20130801|2013-05-28 19:30,29,1431.5,1432.5,1431.25,1431.75,22
20130801|2013-05-28 20:00,29,1432,1432.75,1429.25,1432.75,105
20130801|2013-05-28 20:30,29,1432.75,1433,1430.75,1431,9
20130801|2013-05-28 21:00,29,1433.5,1438,1433.5,1438,41
20130801|2013-05-28 21:30,29,1439,1440.5,1439,1440.5,36
20130801|2013-05-28 22:00,29,1439,1439,1436.75,1437,11
20130801|2013-05-28 22:30,29,1437.75,1439.75,1437.75,1439.75,18
20130801|2013-05-28 23:00,29,1439.5,1439.5,1439.5,1439.5,1
20130801|2013-05-29 00:30,29,1436.75,1436.75,1436.75,1436.75,1
20130801|2013-05-29 01:00,29,1439.25,1439.5,1439.25,1439.5,4
20130801|2013-05-29 01:30,29,1437.25,1437.25,1433.25,1433.25,3
20130801|2013-05-29 02:00,29,1434.75,1435,1434.75,1435,6
20130801|2013-05-29 02:30,29,1435.25,1435.25,1435.25,1435.25,1
20130801|2013-05-29 03:00,29,1430.75,1431,1427.25,1428,18
20130801|2013-05-29 03:30,29,1430,1432.25,1430,1432.25,5
20130801|2013-05-29 04:00,29,1431.25,1431.25,1429.5,1430,7
20130801|2013-05-29 04:30,29,1434.25,1434.25,1434.25,1434.25,1
20130801|2013-05-29 05:00,29,1434,1434.75,1433,1433.5,9
20130801|2013-05-29 05:30,29,1431.25,1431.25,1431.25,1431.25,3
20130801|2013-05-29 06:00,29,1430.75,1430.75,1429.5,1429.75,10
20130801|2013-05-29 06:30,29,1430.75,1430.75,1429.25,1429.25,3
20130801|2013-05-29 07:00,29,1431.75,1434,1431.75,1434,64
20130801|2013-05-29 07:30,29,1433.5,1434.25,1431.5,1433.25,27
20130801|2013-05-29 08:30,29,1432.25,1432.25,1419.75,1426.25,467
20130801|2013-05-29 09:00,29,1426.5,1427,1423.5,1423.75,327
20130801|2013-05-29 09:30,29,1423.25,1424,1418.5,1424,363
20130801|2013-05-29 10:00,29,1423.75,1425.5,1418,1420.25,223
20130801|2013-05-29 10:30,29,1420.75,1423,1420.25,1421.25,132
20130801|2013-05-29 11:00,29,1421.25,1426.25,1419.75,1425.5,245
20130801|2013-05-29 11:30,29,1426,1428.5,1424.25,1427.75,263
20130801|2013-05-29 12:00,29,1427,1435,1426.75,1430.25,403
20130801|2013-05-29 12:30,29,1430.5,1438,1430,1431,440
20130801|2013-05-29 13:00,29,1430.75,1433.25,1427.5,1429.5,294
20130801|2013-05-29 19:00,30,1429,1433,1429,1431.25,45
20130801|2013-05-29 19:30,30,1432.25,1434.75,1432.25,1434.25,20
20130801|2013-05-29 20:00,30,1432.75,1433.25,1428.5,1430.75,131
20130801|2013-05-29 20:30,30,1429.5,1432,1429.25,1431,10
20130801|2013-05-29 21:00,30,1432,1432,1431,1431,3
20130801|2013-05-29 21:30,30,1430.5,1431,1430,1430,30
20130801|2013-05-29 22:00,30,1430,1430,1427.5,1427.5,7
20130801|2013-05-29 22:30,30,1428.25,1428.25,1428.25,1428.25,2
20130801|2013-05-29 23:00,30,1428.25,1428.5,1428.25,1428.5,2
20130801|2013-05-30 00:00,30,1428.5,1428.5,1426,1427.5,6
20130801|2013-05-30 00:30,30,1429.25,1430.75,1429.25,1430.75,2
20130801|2013-05-30 01:00,30,1429,1432.5,1429,1431.5,7
20130801|2013-05-30 01:30,30,1433,1433,1432.5,1432.5,4
20130801|2013-05-30 03:00,30,1431.5,1431.5,1429,1429.75,11
20130801|2013-05-30 03:30,30,1429.25,1429.25,1427.25,1428.25,9
20130801|2013-05-30 04:00,30,1426,1426,1426,1426,4
20130801|2013-05-30 04:30,30,1426,1426.25,1425.75,1426.25,26
20130801|2013-05-30 05:30,30,1427.25,1427.25,1427,1427,2
20130801|2013-05-30 06:00,30,1426.75,1427.25,1426.75,1427.25,2
20130801|2013-05-30 06:30,30,1425.75,1426.25,1425.5,1425.5,27
20130801|2013-05-30 07:00,30,1425,1426,1423,1426,164
20130801|2013-05-30 07:30,30,1425.25,1425.75,1423.25,1423.5,37
20130801|2013-05-30 08:30,30,1421.5,1426,1418.5,1421.25,328
20130801|2013-05-30 09:00,30,1421.25,1422.75,1417.5,1421.75,268
20130801|2013-05-30 09:30,30,1421.5,1425.25,1421.25,1423,191
20130801|2013-05-30 10:00,30,1422.75,1424.25,1418.75,1420.5,184
20130801|2013-05-30 10:30,30,1421,1425.75,1420.5,1422.75,153
20130801|2013-05-30 11:00,30,1422.75,1425,1421.25,1425,394
20130801|2013-05-30 11:30,30,1425.25,1428,1425.25,1427,157
20130801|2013-05-30 12:00,30,1427.25,1429,1426.25,1427.5,232
20130801|2013-05-30 12:30,30,1427.5,1430.25,1426.5,1429.75,240
20130801|2013-05-30 13:00,30,1429.25,1430,1426,1426,229
20130801|2013-05-30 19:00,31,1426.5,1429.5,1426.5,1429.5,46
20130801|2013-05-30 19:30,31,1430,1432.5,1429.5,1432.5,6
20130801|2013-05-30 20:00,31,1431.75,1432,1431.25,1431.5,59
20130801|2013-05-30 20:30,31,1431.75,1432,1431.75,1432,51
20130801|2013-05-30 21:00,31,1433,1435.5,1433,1434.75,13
20130801|2013-05-30 21:30,31,1435.75,1436,1434.25,1434.5,11
20130801|2013-05-30 22:00,31,1434.25,1435.5,1433.5,1433.75,8
20130801|2013-05-30 22:30,31,1434,1435,1434,1435,3
20130801|2013-05-31 00:30,31,1434.25,1434.25,1433.25,1433.25,3
20130801|2013-05-31 01:00,31,1433,1433,1430.5,1431,22
20130801|2013-05-31 01:30,31,1431,1432.75,1431,1431,18
20130801|2013-05-31 02:00,31,1432.75,1432.75,1431.25,1431.75,15
20130801|2013-05-31 02:30,31,1432,1434.5,1432,1432.75,32
20130801|2013-05-31 03:00,31,1432.5,1434.75,1431.75,1434.75,40
20130801|2013-05-31 03:30,31,1434.5,1434.5,1434.5,1434.5,2
20130801|2013-05-31 04:00,31,1434.75,1434.75,1434.5,1434.5,5
20130801|2013-05-31 04:30,31,1434.75,1434.75,1434.75,1434.75,2
20130801|2013-05-31 05:30,31,1435.75,1436.5,1434.75,1435.75,32
20130801|2013-05-31 06:00,31,1436,1437.75,1436,1436,64
20130801|2013-05-31 06:30,31,1436.25,1437,1435.75,1436.25,39
20130801|2013-05-31 07:00,31,1435.75,1436,1434.25,1435.25,82
20130801|2013-05-31 07:30,31,1435.25,1435.25,1434,1434.5,43
20130801|2013-05-31 08:30,31,1434,1441,1431.25,1438,499
20130801|2013-05-31 09:00,31,1438.75,1443.5,1438.75,1440.25,318
20130801|2013-05-31 09:30,31,1440.25,1446.75,1440.25,1443.5,520
20130801|2013-05-31 10:00,31,1443.75,1449,1443.5,1446,385
20130801|2013-05-31 10:30,31,1445.75,1447.5,1440.75,1442.5,295
20130801|2013-05-31 11:00,31,1442.25,1444.75,1441.5,1443.5,273
20130801|2013-05-31 11:30,31,1444,1448.25,1443.25,1446.25,277
20130801|2013-05-31 12:00,31,1446.5,1447.75,1443.75,1444,284
20130801|2013-05-31 12:30,31,1444.5,1445.75,1440.75,1441.75,279
20130801|2013-05-31 13:00,31,1441.75,1442,1436,1436,449
20130801|2013-06-02 19:00,3,1436,1447.25,1435.5,1446,112
20130801|2013-06-02 19:30,3,1445.5,1446.5,1444,1444.5,32
20130801|2013-06-02 20:00,3,1443.75,1447.5,1442.5,1445.25,78
20130801|2013-06-02 20:30,3,1446,1447.25,1446,1447,62
20130801|2013-06-02 21:00,3,1447.5,1448,1447.5,1448,15
20130801|2013-06-02 21:30,3,1448,1449.75,1447,1449,24
20130801|2013-06-02 22:00,3,1449,1449,1448.5,1449,30
20130801|2013-06-02 22:30,3,1449.5,1449.75,1449.5,1449.75,7
20130801|2013-06-02 23:00,3,1449.5,1449.5,1448.75,1448.75,6
20130801|2013-06-02 23:30,3,1449,1449.25,1449,1449,6
20130801|2013-06-03 00:00,3,1449,1449.25,1448.5,1449,9
20130801|2013-06-03 00:30,3,1450,1450.75,1448.5,1448.75,66
20130801|2013-06-03 01:00,3,1448.75,1449.5,1448.75,1449.5,38
20130801|2013-06-03 01:30,3,1451,1454.75,1451,1454.75,99
20130801|2013-06-03 02:00,3,1454.75,1457.75,1454.75,1457.25,97
20130801|2013-06-03 02:30,3,1455,1455,1455,1455,1
20130801|2013-06-03 03:00,3,1456.25,1456.25,1455.25,1456.25,9
20130801|2013-06-03 03:30,3,1456.75,1456.75,1456.75,1456.75,3
20130801|2013-06-03 04:00,3,1457.25,1457.5,1456.75,1457.5,11
20130801|2013-06-03 04:30,3,1457.5,1461,1457.5,1460,90
20130801|2013-06-03 05:00,3,1459.75,1460,1459.25,1459.25,17
20130801|2013-06-03 05:30,3,1459.5,1464.75,1459.5,1462.25,141
20130801|2013-06-03 06:00,3,1462.75,1464,1462.75,1463,19
20130801|2013-06-03 06:30,3,1463.25,1463.5,1462,1462,33
20130801|2013-06-03 07:00,3,1464,1464.25,1461.25,1462.25,72
20130801|2013-06-03 07:30,3,1461.5,1466,1460.75,1465.5,167
20130801|2013-06-03 08:30,3,1462.75,1463.25,1453,1460.5,630
20130801|2013-06-03 09:00,3,1460.5,1463.25,1460,1461.75,318
20130801|2013-06-03 09:30,3,1461.75,1461.75,1452.25,1456.25,410
20130801|2013-06-03 10:00,3,1454,1457,1452,1453.5,284
20130801|2013-06-03 10:30,3,1453.5,1454.75,1449.5,1451,338
20130801|2013-06-03 11:00,3,1451.75,1454.75,1449,1453.75,222
20130801|2013-06-03 11:30,3,1453.75,1456.75,1453.75,1455,163
20130801|2013-06-03 12:00,3,1455.25,1457.25,1454.5,1456.75,270
20130801|2013-06-03 12:30,3,1456.5,1460,1456.25,1458.5,336
20130801|2013-06-03 13:00,3,1458.25,1460,1456.5,1458.5,455
20130801|2013-06-03 19:00,4,1454.5,1457.25,1454.25,1457,32
20130801|2013-06-03 19:30,4,1459.75,1460,1459.75,1460,2
20130801|2013-06-03 20:00,4,1458.5,1458.5,1449.25,1449.25,39
20130801|2013-06-03 20:30,4,1449.75,1452.75,1449.75,1452,13
20130801|2013-06-03 21:00,4,1451.75,1452.25,1450.75,1452.25,10
20130801|2013-06-03 21:30,4,1452.25,1452.25,1448,1448.25,21
20130801|2013-06-03 22:00,4,1448,1448,1445.5,1445.5,14
20130801|2013-06-03 22:30,4,1445,1446.5,1445,1446.5,6
20130801|2013-06-03 23:00,4,1445.5,1445.5,1445.5,1445.5,1
20130801|2013-06-03 23:30,4,1445.75,1447.5,1445.75,1447.5,5
20130801|2013-06-04 00:30,4,1445,1445.25,1444,1444,9
20130801|2013-06-04 01:00,4,1444.75,1446,1444.75,1445.75,7
20130801|2013-06-04 01:30,4,1446.5,1446.5,1446.5,1446.5,1
20130801|2013-06-04 02:00,4,1447.75,1447.75,1446,1446,14
20130801|2013-06-04 02:30,4,1446.25,1446.75,1445.75,1445.75,9
20130801|2013-06-04 03:00,4,1446.75,1447,1446.75,1447,2
20130801|2013-06-04 03:30,4,1446,1447.5,1445.75,1447,18
20130801|2013-06-04 04:00,4,1449.25,1449.25,1449.25,1449.25,1
20130801|2013-06-04 05:00,4,1447,1447.75,1447,1447.75,2
20130801|2013-06-04 05:30,4,1448.5,1448.5,1447.5,1447.5,3
20130801|2013-06-04 06:00,4,1449,1449,1448.5,1448.5,2
20130801|2013-06-04 06:30,4,1448.5,1448.75,1447.5,1448,14
20130801|2013-06-04 07:00,4,1448,1448.25,1446,1446,99
20130801|2013-06-04 07:30,4,1445.75,1446,1444.75,1445.25,51
20130801|2013-06-04 08:30,4,1448.5,1452.5,1445.75,1451.25,372
20130801|2013-06-04 09:00,4,1451,1451.5,1444.25,1446.5,189
20130801|2013-06-04 09:30,4,1446,1450.5,1446,1450,377
20130801|2013-06-04 10:00,4,1450,1451.75,1448.5,1449.5,198
20130801|2013-06-04 10:30,4,1449,1451,1448.5,1448.75,122
20130801|2013-06-04 11:00,4,1448.75,1450.75,1448.5,1449.5,68
20130801|2013-06-04 11:30,4,1449.75,1451,1449.5,1450.5,150
20130801|2013-06-04 12:00,4,1450,1452,1450,1451.75,277
20130801|2013-06-04 12:30,4,1451.75,1452,1450,1450,312
20130801|2013-06-04 13:00,4,1450.5,1453.5,1449.5,1453,299
20130801|2013-06-04 19:00,5,1450.25,1452,1450,1452,54
20130801|2013-06-04 19:30,5,1451,1451,1451,1451,1
20130801|2013-06-04 20:00,5,1450,1456.25,1449.25,1449.75,140
20130801|2013-06-04 20:30,5,1449.75,1452,1448.25,1448.25,36
20130801|2013-06-04 21:00,5,1449.75,1451,1449.75,1450.25,7
20130801|2013-06-04 22:00,5,1450.5,1451,1448.5,1448.5,6
20130801|2013-06-04 23:00,5,1449,1449,1449,1449,1
20130801|2013-06-05 01:00,5,1450.25,1450.25,1450.25,1450.25,4
20130801|2013-06-05 01:30,5,1451.5,1452.75,1451.5,1452.5,25
20130801|2013-06-05 02:00,5,1452.5,1455,1452.5,1455,32
20130801|2013-06-05 02:30,5,1455,1455.75,1454.75,1454.75,10
20130801|2013-06-05 03:00,5,1455,1455,1453.75,1455,12
20130801|2013-06-05 03:30,5,1455.25,1456,1455.25,1455.75,10
20130801|2013-06-05 04:00,5,1456.5,1456.5,1455.75,1456,11
20130801|2013-06-05 04:30,5,1454.75,1455,1453,1453,8
20130801|2013-06-05 05:00,5,1454,1455,1454,1455,2
20130801|2013-06-05 05:30,5,1453.5,1455.25,1453.5,1455,9
20130801|2013-06-05 06:00,5,1453.75,1454.25,1453.5,1453.5,6
20130801|2013-06-05 06:30,5,1453.5,1453.5,1450.75,1451.25,8
20130801|2013-06-05 07:00,5,1450.75,1452.75,1450.5,1452.75,23
20130801|2013-06-05 07:30,5,1453,1454.75,1452.75,1454.75,23
20130801|2013-06-05 08:30,5,1454.75,1458.25,1448.5,1457,809
20130801|2013-06-05 09:00,5,1456.25,1459.25,1451.5,1452,716
20130801|2013-06-05 09:30,5,1452.75,1461.25,1452.75,1459.5,574
20130801|2013-06-05 10:00,5,1460.5,1461.75,1457,1457.75,671
20130801|2013-06-05 10:30,5,1458,1462.5,1457,1460.75,464
20130801|2013-06-05 11:00,5,1461.75,1466,1460,1460.5,407
20130801|2013-06-05 11:30,5,1461.25,1463,1458.5,1459,213
20130801|2013-06-05 12:00,5,1459.25,1460.5,1455,1456,320
20130801|2013-06-05 12:30,5,1456,1458,1450.5,1455,492
20130801|2013-06-05 13:00,5,1455.25,1457.5,1453,1455,323
20130801|2013-06-05 19:00,6,1454,1454,1447,1447,73
20130801|2013-06-05 19:30,6,1448.75,1448.75,1443.75,1445.5,62
20130801|2013-06-05 20:00,6,1446,1446,1441.5,1443.25,77
20130801|2013-06-05 20:30,6,1443.75,1443.75,1443,1443.25,198
20130801|2013-06-05 21:00,6,1443.75,1444.5,1443.25,1444.5,118
20130801|2013-06-05 21:30,6,1443.5,1444.5,1443,1443.5,68
20130801|2013-06-05 22:00,6,1445,1448,1445,1448,15
20130801|2013-06-05 22:30,6,1446.75,1446.75,1446.75,1446.75,1
20130801|2013-06-05 23:30,6,1447,1447,1447,1447,1
20130801|2013-06-06 00:00,6,1446.75,1447,1446.75,1447,2
20130801|2013-06-06 00:30,6,1447.25,1449,1447,1448.75,23
20130801|2013-06-06 01:00,6,1448.75,1449,1448.75,1449,11
20130801|2013-06-06 01:30,6,1447.75,1448.25,1447.75,1448.25,11
20130801|2013-06-06 02:00,6,1448.5,1448.5,1446.25,1446.25,25
20130801|2013-06-06 02:30,6,1445.5,1445.5,1444.5,1444.5,16
20130801|2013-06-06 03:00,6,1444.75,1446,1444.25,1446,6
20130801|2013-06-06 03:30,6,1447.5,1447.5,1447.5,1447.5,1
20130801|2013-06-06 04:00,6,1447.5,1447.5,1445.25,1445.25,11
20130801|2013-06-06 04:30,6,1445.75,1446,1445.25,1445.25,16
20130801|2013-06-06 05:00,6,1446,1446,1445,1445.5,17
20130801|2013-06-06 05:30,6,1446.75,1447.75,1446.75,1446.75,18
20130801|2013-06-06 06:00,6,1447.25,1449,1447,1449,4
20130801|2013-06-06 06:30,6,1448.5,1449.25,1448,1448,6
20130801|2013-06-06 07:00,6,1448,1451.5,1447.75,1450.5,57
20130801|2013-06-06 07:30,6,1449.75,1450,1448,1449.25,89
20130801|2013-06-06 08:30,6,1449,1453.75,1448.5,1450.25,296
20130801|2013-06-06 09:00,6,1449.75,1452.25,1449.25,1451.75,264
20130801|2013-06-06 09:30,6,1451.5,1451.75,1440.75,1444.5,659
20130801|2013-06-06 10:00,6,1444.75,1448.25,1444.25,1446.25,180
20130801|2013-06-06 10:30,6,1446.5,1447.5,1445,1446,269
20130801|2013-06-06 11:00,6,1447.25,1449.75,1446.5,1449.25,103
20130801|2013-06-06 11:30,6,1448.75,1455.25,1448.25,1453,822
20130801|2013-06-06 12:00,6,1453.25,1455,1451.5,1453.5,182
20130801|2013-06-06 12:30,6,1451,1451,1446,1446.5,186
20130801|2013-06-06 13:00,6,1446.75,1452.5,1446,1451.25,389
20130801|2013-06-06 19:00,7,1449.75,1452,1449.75,1452,230
20130801|2013-06-06 19:30,7,1453.25,1454.5,1453,1454.5,15
20130801|2013-06-06 20:00,7,1452.5,1456,1452.5,1455.25,73
20130801|2013-06-06 20:30,7,1456,1456,1455.5,1455.5,10
20130801|2013-06-06 21:00,7,1456.75,1456.75,1456.75,1456.75,2
20130801|2013-06-06 21:30,7,1452.75,1455,1452.75,1455,7
20130801|2013-06-06 22:00,7,1453.5,1453.5,1453.5,1453.5,2
20130801|2013-06-06 22:30,7,1452.25,1452.25,1452.25,1452.25,1
20130801|2013-06-07 00:00,7,1454,1454,1454,1454,4
20130801|2013-06-07 00:30,7,1453.25,1454,1453.25,1454,10
20130801|2013-06-07 01:00,7,1455,1455,1455,1455,4
20130801|2013-06-07 01:30,7,1454,1454,1453.5,1453.5,6
20130801|2013-06-07 02:00,7,1454,1454,1453.75,1454,4
20130801|2013-06-07 02:30,7,1454,1454,1454,1454,25
20130801|2013-06-07 03:00,7,1454,1454,1454,1454,6
20130801|2013-06-07 03:30,7,1453.5,1453.5,1453.5,1453.5,2
20130801|2013-06-07 04:00,7,1454,1454,1453.5,1453.75,23
20130801|2013-06-07 04:30,7,1453.75,1455.5,1453.75,1455.5,46
20130801|2013-06-07 05:00,7,1456,1460,1456,1460,57
20130801|2013-06-07 05:30,7,1460,1460,1460,1460,1
20130801|2013-06-07 06:00,7,1460.5,1461,1459.75,1460.5,25
20130801|2013-06-07 06:30,7,1461.5,1462.5,1461.25,1462.5,58
20130801|2013-06-07 07:00,7,1461.75,1463.25,1459.25,1460.25,148
20130801|2013-06-07 07:30,7,1460.75,1462.75,1460.5,1462.75,120
20130801|2013-06-07 08:30,7,1462.5,1466.75,1458.5,1458.5,501
20130801|2013-06-07 09:00,7,1458.5,1460.5,1451,1451.25,419
20130801|2013-06-07 09:30,7,1450.5,1454.5,1448,1453.5,471
20130801|2013-06-07 10:00,7,1453.25,1454.75,1451.25,1454,115
20130801|2013-06-07 10:30,7,1453.75,1458.5,1453,1457,152
20130801|2013-06-07 11:00,7,1456.75,1459,1455,1457.25,192
20130801|2013-06-07 11:30,7,1457.5,1458,1453.5,1454.25,108
20130801|2013-06-07 12:00,7,1454.25,1456.5,1453.75,1456,132
20130801|2013-06-07 12:30,7,1456,1461,1455.5,1456.25,318
20130801|2013-06-07 13:00,7,1456.25,1457.25,1454,1454,452
20130801|2013-06-09 19:00,10,1450.25,1454,1448,1449.75,65
20130801|2013-06-09 19:30,10,1449.5,1451.25,1448.75,1451.25,4
20130801|2013-06-09 20:00,10,1450.5,1450.5,1449,1449.5,5
20130801|2013-06-09 20:30,10,1449,1449,1448.5,1448.5,7
20130801|2013-06-09 21:30,10,1450.25,1450.25,1450.25,1450.25,2
20130801|2013-06-09 22:00,10,1449.75,1451,1448,1450.75,77
20130801|2013-06-09 22:30,10,1450.25,1450.25,1450.25,1450.25,1
20130801|2013-06-09 23:00,10,1450,1450,1450,1450,1
20130801|2013-06-09 23:30,10,1449.5,1449.5,1449.5,1449.5,1
20130801|2013-06-10 01:00,10,1448.5,1449.75,1448,1448,5
20130801|2013-06-10 01:30,10,1449.25,1449.25,1449.25,1449.25,4
20130801|2013-06-10 02:00,10,1448.25,1448.25,1447.75,1447.75,4
20130801|2013-06-10 02:30,10,1447.5,1447.5,1446.75,1446.75,7
20130801|2013-06-10 03:00,10,1446.5,1447.75,1445.25,1447.75,20
20130801|2013-06-10 03:30,10,1447.25,1447.25,1447.25,1447.25,1
20130801|2013-06-10 04:30,10,1446.25,1446.25,1446.25,1446.25,2
20130801|2013-06-10 05:00,10,1446.25,1446.25,1445.75,1445.75,4
20130801|2013-06-10 05:30,10,1445.75,1445.75,1444,1445,31
20130801|2013-06-10 06:00,10,1445,1445,1442.5,1443,43
20130801|2013-06-10 06:30,10,1443.5,1443.75,1441.5,1441.5,53
20130801|2013-06-10 07:00,10,1441.75,1442.25,1438.75,1441.75,167
20130801|2013-06-10 07:30,10,1441,1442,1439.75,1442,23
20130801|2013-06-10 08:30,10,1441,1443.75,1434.25,1435.5,493
20130801|2013-06-10 09:00,10,1435,1438.75,1433.75,1437.75,350
20130801|2013-06-10 09:30,10,1436.25,1436.25,1430,1433.25,270
20130801|2013-06-10 10:00,10,1433.25,1438.5,1433,1435.5,158
20130801|2013-06-10 10:30,10,1435.5,1444,1435.5,1442.25,292
20130801|2013-06-10 11:00,10,1442.5,1443,1438.75,1441.75,53
20130801|2013-06-10 11:30,10,1442.25,1443,1440,1442.75,220
20130801|2013-06-10 12:00,10,1442.25,1449.25,1441.5,1441.75,285
20130801|2013-06-10 12:30,10,1441.25,1441.5,1437.5,1439.5,167
20130801|2013-06-10 13:00,10,1440,1441.25,1433.75,1437,459
20130801|2013-06-10 19:00,11,1435.75,1442.5,1435.75,1442.5,205
20130801|2013-06-10 19:30,11,1442.5,1442.5,1440.75,1441.75,56
20130801|2013-06-10 20:00,11,1440.75,1442,1440.75,1441.75,119
20130801|2013-06-10 20:30,11,1441.25,1442,1441.25,1441.5,53
20130801|2013-06-10 21:00,11,1441.75,1442,1441.25,1441.75,21
20130801|2013-06-10 21:30,11,1441.25,1442,1441,1441.75,8
20130801|2013-06-10 22:30,11,1442,1442,1438.75,1439,25
20130801|2013-06-10 23:00,11,1439.25,1439.25,1439.25,1439.25,1
20130801|2013-06-11 01:00,11,1439.25,1439.25,1439.25,1439.25,1
20130801|2013-06-11 01:30,11,1439.5,1441.25,1439.5,1441.25,27
20130801|2013-06-11 02:00,11,1442.25,1442.25,1441.75,1441.75,2
20130801|2013-06-11 02:30,11,1442.75,1442.75,1441,1441.75,22
20130801|2013-06-11 03:00,11,1442.75,1443.25,1442.75,1443.25,7
20130801|2013-06-11 03:30,11,1443.5,1445,1443.5,1445,18
20130801|2013-06-11 04:00,11,1445,1445,1443.25,1443.25,12
20130801|2013-06-11 04:30,11,1442.5,1443.25,1441.5,1443.25,13
20130801|2013-06-11 05:00,11,1443.25,1444,1442.5,1444,18
20130801|2013-06-11 05:30,11,1443.75,1443.75,1442.5,1442.5,4
20130801|2013-06-11 06:00,11,1442.75,1443.25,1441.5,1441.5,9
20130801|2013-06-11 06:30,11,1440.75,1440.75,1438.75,1439.75,24
20130801|2013-06-11 07:00,11,1440,1442,1440,1442,31
20130801|2013-06-11 07:30,11,1442,1444.5,1441.75,1444.5,36
20130801|2013-06-11 08:30,11,1444,1447.25,1439.5,1441,369
20130801|2013-06-11 09:00,11,1440.5,1444,1438,1440.25,204
20130801|2013-06-11 09:30,11,1438.5,1451,1438.5,1445.25,1068
20130801|2013-06-11 10:00,11,1445.75,1446,1444.75,1444.75,35
20130801|2013-06-11 11:30,11,1451.25,1453.25,1451,1451.25,66
20130801|2013-06-11 12:00,11,1451.25,1452.5,1447.25,1448,336
20130801|2013-06-11 12:30,11,1448.25,1449.25,1446.5,1446.5,130
20130801|2013-06-11 13:00,11,1446.5,1453.5,1446.5,1453,851
20130801|2013-06-11 19:00,12,1451,1456,1451,1455,88
20130801|2013-06-11 19:30,12,1454.75,1455.25,1453.75,1453.75,62
20130801|2013-06-11 20:00,12,1454.75,1455,1452.75,1452.75,65
20130801|2013-06-11 20:30,12,1453,1453,1453,1453,1
20130801|2013-06-11 21:00,12,1453.25,1454,1453,1454,4
20130801|2013-06-11 21:30,12,1453.75,1455,1453.5,1454.75,11
20130801|2013-06-11 22:00,12,1455,1456,1455,1456,5
20130801|2013-06-11 22:30,12,1454.25,1454.25,1454.25,1454.25,1
20130801|2013-06-12 00:00,12,1455.25,1455.25,1455,1455,2
20130801|2013-06-12 00:30,12,1454.25,1455.75,1454.25,1455.75,20
20130801|2013-06-12 01:00,12,1455,1455,1454,1454,8
20130801|2013-06-12 01:30,12,1454.25,1455.25,1453.5,1455.25,39
20130801|2013-06-12 02:00,12,1454.75,1457,1454.75,1457,11
20130801|2013-06-12 03:00,12,1457.5,1458,1456.75,1458,13
20130801|2013-06-12 03:30,12,1457.75,1458,1457.5,1457.5,21
20130801|2013-06-12 04:00,12,1458,1458.75,1457.5,1457.5,35
20130801|2013-06-12 04:30,12,1457.5,1459.75,1457.5,1459.75,23
20130801|2013-06-12 05:00,12,1459.25,1461.75,1459.25,1460,136
20130801|2013-06-12 05:30,12,1460.25,1461.25,1460,1461.25,36
20130801|2013-06-12 06:00,12,1461.5,1462.75,1461.5,1462.75,60
20130801|2013-06-12 06:30,12,1463,1463,1460,1460,146
20130801|2013-06-12 07:00,12,1460.75,1461.5,1458.75,1459,80
20130801|2013-06-12 07:30,12,1459.25,1460,1456.75,1456.75,77
20130801|2013-06-12 08:30,12,1456,1458.25,1449.5,1454.5,885
20130801|2013-06-12 09:00,12,1454.5,1455,1452.25,1453.75,751
20130801|2013-06-12 09:30,12,1453.5,1453.5,1449.25,1451,348
20130801|2013-06-12 10:00,12,1451,1451.25,1448.25,1449,333
20130801|2013-06-12 10:30,12,1449,1450.5,1445.25,1447,443
20130801|2013-06-12 11:00,12,1446.25,1453.25,1438,1449.5,605
20130801|2013-06-12 11:30,12,1449.75,1460.25,1449.75,1457,592
20130801|2013-06-12 12:00,12,1457.25,1459,1455.25,1457.5,475
20130801|2013-06-12 12:30,12,1457.5,1457.5,1444,1445.5,590
20130801|2013-06-12 13:00,12,1445.5,1450,1444,1445.75,541
20130801|2013-06-12 19:00,13,1444,1447,1443.5,1446.25,56
20130801|2013-06-12 19:30,13,1446.25,1449,1446.25,1448.75,22
20130801|2013-06-12 20:00,13,1448.5,1448.5,1444,1444,33
20130801|2013-06-12 20:30,13,1445,1445,1442.25,1442.25,6
20130801|2013-06-12 21:00,13,1442,1442,1438,1438.75,31
20130801|2013-06-12 21:30,13,1439.5,1439.75,1437.5,1437.5,19
20130801|2013-06-12 22:00,13,1438.75,1439.25,1438.75,1438.75,7
20130801|2013-06-12 22:30,13,1438.25,1438.25,1437.75,1438,10
20130801|2013-06-12 23:00,13,1438,1438.5,1438,1438.5,5
20130801|2013-06-12 23:30,13,1438.25,1439,1437.75,1439,15
20130801|2013-06-13 00:30,13,1438,1440,1438,1439.75,13
20130801|2013-06-13 01:00,13,1440,1440,1438.75,1439.25,43
20130801|2013-06-13 01:30,13,1439.5,1440,1438.75,1440,76
20130801|2013-06-13 02:00,13,1440,1441.75,1440,1441.75,27
20130801|2013-06-13 02:30,13,1442.25,1442.5,1441.75,1441.75,10
20130801|2013-06-13 03:00,13,1441.5,1443,1441.25,1441.5,46
20130801|2013-06-13 03:30,13,1441.75,1442,1441.5,1442,28
20130801|2013-06-13 04:00,13,1441.25,1441.5,1439.75,1439.75,18
20130801|2013-06-13 04:30,13,1440.5,1442.5,1440,1441.5,35
20130801|2013-06-13 05:00,13,1442.5,1443.25,1441.75,1442,58
20130801|2013-06-13 05:30,13,1441.75,1442,1440.75,1442,92
20130801|2013-06-13 06:00,13,1442,1442,1440,1440.5,25
20130801|2013-06-13 06:30,13,1440.5,1441.25,1440.5,1441.25,18
20130801|2013-06-13 07:00,13,1440.25,1440.75,1439.5,1440,18
20130801|2013-06-13 07:30,13,1440.25,1441.5,1440,1441.25,20
20130801|2013-06-13 08:30,13,1441,1445.25,1434,1436,583
20130801|2013-06-13 09:00,13,1435,1438,1434.5,1435.5,199
20130801|2013-06-13 09:30,13,1436.75,1437,1430,1430.75,920
20130801|2013-06-13 10:00,13,1430.5,1430.5,1421.75,1426.5,1619
20130801|2013-06-13 10:30,13,1426.5,1428.25,1424,1424.25,743
20130801|2013-06-13 11:00,13,1424,1428.5,1423.5,1427,391
20130801|2013-06-13 11:30,13,1427,1428.25,1425,1427,160
20130801|2013-06-13 12:00,13,1426.5,1428.5,1426.5,1427,212
20130801|2013-06-13 12:30,13,1427,1427.25,1424,1427,629
20130801|2013-06-13 13:00,13,1427,1431.25,1424.75,1424.75,905
20130801|2013-06-13 19:00,14,1426.75,1429.5,1424.75,1425.5,109
20130801|2013-06-13 19:30,14,1424.75,1425,1421.25,1421.5,56
20130801|2013-06-13 20:00,14,1421.5,1424.25,1420.25,1420.5,118
20130801|2013-06-13 20:30,14,1420.5,1421.75,1420.5,1421.5,35
20130801|2013-06-13 21:00,14,1421,1422,1419.25,1422,111
20130801|2013-06-13 21:30,14,1423,1425,1422.25,1425,26
20130801|2013-06-13 22:00,14,1424.75,1426,1424.75,1426,16
20130801|2013-06-13 22:30,14,1425.75,1425.75,1425.5,1425.75,3
20130801|2013-06-14 00:00,14,1427,1429,1427,1429,25
20130801|2013-06-14 00:30,14,1429.5,1431,1429.5,1431,9
20130801|2013-06-14 01:00,14,1430.5,1431.75,1430.5,1431,12
20130801|2013-06-14 01:30,14,1431.5,1432,1429.75,1432,27
20130801|2013-06-14 02:00,14,1432.75,1434,1432,1432,27
20130801|2013-06-14 02:30,14,1432.5,1433.25,1432.5,1433.25,4
20130801|2013-06-14 03:30,14,1433.25,1433.25,1432,1433,39
20130801|2013-06-14 04:30,14,1433.75,1434,1433.5,1434,24
20130801|2013-06-14 05:00,14,1433,1433,1431.25,1431.5,59
20130801|2013-06-14 05:30,14,1431.5,1433,1431.5,1432.25,85
20130801|2013-06-14 06:00,14,1432.25,1432.75,1432,1432.75,26
20130801|2013-06-14 06:30,14,1433,1433,1432,1432.5,68
20130801|2013-06-14 07:00,14,1432.25,1433,1432,1432,77
20130801|2013-06-14 07:30,14,1432.25,1433.5,1432.25,1433,77
20130801|2013-06-14 08:30,14,1432,1435,1427,1428.75,652
20130801|2013-06-14 09:00,14,1429,1429,1424,1426,441
20130801|2013-06-14 09:30,14,1426.5,1428.25,1422.5,1422.75,623
20130801|2013-06-14 10:00,14,1423.25,1429,1420.25,1428.75,562
20130801|2013-06-14 10:30,14,1429,1430.25,1424.25,1424.25,371
20130801|2013-06-14 11:00,14,1424.25,1425.75,1422.25,1424.25,205
20130801|2013-06-14 11:30,14,1424.25,1425,1422.25,1424.25,69
20130801|2013-06-14 12:00,14,1424.25,1426.25,1423.5,1426.25,155
20130801|2013-06-14 12:30,14,1426.5,1431.5,1426.25,1431,414
20130801|2013-06-14 13:00,14,1431,1436,1431,1432.75,615
20130801|2013-06-16 19:00,17,1425.5,1426,1413.5,1417.25,313
20130801|2013-06-16 19:30,17,1417.25,1420,1417.25,1419,46
20130801|2013-06-16 20:00,17,1419.25,1424,1418,1424,149
20130801|2013-06-16 20:30,17,1424,1424.5,1422,1424,14
20130801|2013-06-16 21:00,17,1424,1424,1424,1424,10
20130801|2013-06-16 21:30,17,1423.75,1425.25,1422.5,1424.75,20
20130801|2013-06-16 22:00,17,1425,1425.25,1424.75,1424.75,4
20130801|2013-06-16 22:30,17,1423.75,1424,1423.25,1424,9
20130801|2013-06-16 23:00,17,1424.5,1424.75,1424,1424.75,7
20130801|2013-06-16 23:30,17,1424,1424,1423.75,1423.75,2
20130801|2013-06-17 00:00,17,1424.25,1424.25,1423.75,1424,10
20130801|2013-06-17 00:30,17,1424.75,1425.75,1424.25,1424.5,22
20130801|2013-06-17 01:00,17,1425.5,1428.25,1425.5,1427.75,37
20130801|2013-06-17 01:30,17,1428.25,1430,1428.25,1429.5,19
20130801|2013-06-17 02:00,17,1428.75,1429.5,1427,1427,16
20130801|2013-06-17 02:30,17,1427.75,1428.25,1427.25,1427.25,10
20130801|2013-06-17 03:00,17,1428.75,1429.75,1427.5,1429.75,47
20130801|2013-06-17 03:30,17,1429.5,1430.25,1429,1429,16
20130801|2013-06-17 04:30,17,1428.75,1431.5,1428.75,1431.5,23
20130801|2013-06-17 05:00,17,1431,1431.5,1430.5,1431.5,8
20130801|2013-06-17 05:30,17,1430.5,1430.5,1430.5,1430.5,1
20130801|2013-06-17 06:00,17,1430.5,1431,1430.25,1430.25,9
20130801|2013-06-17 06:30,17,1428.5,1429.25,1428,1428,62
20130801|2013-06-17 07:00,17,1428.5,1429,1425.75,1425.75,23
20130801|2013-06-17 07:30,17,1425.5,1425.5,1423.75,1424.75,27
20130801|2013-06-17 08:30,17,1425,1428,1420.25,1423.5,406
20130801|2013-06-17 09:00,17,1424,1426,1421.25,1425.5,144
20130801|2013-06-17 09:30,17,1425,1430,1424.25,1428.25,415
20130801|2013-06-17 10:00,17,1428.5,1429.75,1427.25,1428.25,283
20130801|2013-06-17 10:30,17,1428.25,1430,1427,1429,289
20130801|2013-06-17 11:00,17,1429.5,1436.5,1428.5,1435.25,786
20130801|2013-06-17 11:30,17,1434.5,1435.75,1432.75,1433.75,157
20130801|2013-06-17 12:00,17,1433.75,1435,1432.5,1433,171
20130801|2013-06-17 12:30,17,1433,1437,1431.25,1436.5,538
20130801|2013-06-17 13:00,17,1436.75,1437,1433.25,1434.5,583
20130801|2013-06-17 19:00,18,1434,1435,1433.5,1434.75,150
20130801|2013-06-17 19:30,18,1435,1440.75,1435,1440,128
20130801|2013-06-17 20:00,18,1441.5,1445.5,1441,1441,80
20130801|2013-06-17 20:30,18,1441.5,1443.5,1440.75,1441.25,21
20130801|2013-06-17 21:00,18,1442.5,1443,1442,1443,14
20130801|2013-06-17 21:30,18,1443.75,1443.75,1437.25,1437.75,51
20130801|2013-06-17 22:00,18,1438.25,1439.5,1438,1439.25,18
20130801|2013-06-17 22:30,18,1440.25,1440.75,1440,1440.25,7
20130801|2013-06-17 23:00,18,1440.5,1441.5,1440.5,1441.5,3
20130801|2013-06-18 00:00,18,1440.5,1442,1440.25,1442,9
20130801|2013-06-18 00:30,18,1441.25,1441.25,1440,1440,7
20130801|2013-06-18 01:00,18,1439.25,1439.5,1439,1439.5,6
20130801|2013-06-18 01:30,18,1440.5,1440.5,1439.25,1439.25,45
20130801|2013-06-18 02:00,18,1438.5,1438.5,1437,1437,12
20130801|2013-06-18 02:30,18,1437.5,1439,1437.5,1438,4
20130801|2013-06-18 03:00,18,1438.25,1439.5,1438,1439.25,6
20130801|2013-06-18 03:30,18,1439.25,1440,1438.75,1438.75,29
20130801|2013-06-18 04:00,18,1439,1439,1438.75,1438.75,14
20130801|2013-06-18 04:30,18,1438.25,1439,1438.25,1438.5,13
20130801|2013-06-18 05:00,18,1438.75,1440.5,1438.75,1439.75,45
20130801|2013-06-18 05:30,18,1440.75,1441,1440.75,1441,6
20130801|2013-06-18 06:00,18,1439.25,1441.5,1438.75,1441.5,13
20130801|2013-06-18 06:30,18,1442,1444.5,1441,1441.25,75
20130801|2013-06-18 07:00,18,1440.5,1442.25,1440.5,1441,34
20130801|2013-06-18 07:30,18,1441,1442.25,1440.75,1440.75,16
20130801|2013-06-18 08:30,18,1440.75,1446,1439.75,1440.75,689
20130801|2013-06-18 09:00,18,1441,1445,1439.25,1443.5,700
20130801|2013-06-18 09:30,18,1443.5,1451.25,1442.75,1446.5,1243
20130801|2013-06-18 10:00,18,1446.5,1449,1445.25,1448.25,426
20130801|2013-06-18 10:30,18,1448.5,1448.5,1444,1444.25,252
20130801|2013-06-18 11:00,18,1444.25,1446,1440.5,1441.75,409
20130801|2013-06-18 11:30,18,1441.5,1445,1440.25,1442.75,367
20130801|2013-06-18 12:00,18,1442.75,1443.75,1440.5,1440.5,283
20130801|2013-06-18 12:30,18,1440.5,1441.75,1434.75,1435.75,701
20130801|2013-06-18 13:00,18,1436,1438,1434.25,1437.5,703
20130801|2013-06-18 19:00,19,1435.5,1437,1431.5,1432.25,98
20130801|2013-06-18 19:30,19,1431.75,1433.25,1431.25,1433.25,26
20130801|2013-06-18 20:00,19,1433.25,1434.5,1433,1433.5,10
20130801|2013-06-18 20:30,19,1433,1433,1430.5,1432.25,36
20130801|2013-06-18 21:00,19,1431.75,1431.75,1431,1431.5,5
20130801|2013-06-18 21:30,19,1431.75,1431.75,1431,1431.75,20
20130801|2013-06-18 22:30,19,1433.25,1433.25,1432.75,1432.75,3
20130801|2013-06-18 23:30,19,1433.25,1433.25,1432.75,1433.25,7
20130801|2013-06-19 00:00,19,1435,1435,1434.25,1434.75,5
20130801|2013-06-19 00:30,19,1436.25,1436.5,1436,1436.5,5
20130801|2013-06-19 01:00,19,1436.25,1436.25,1436.25,1436.25,5
20130801|2013-06-19 01:30,19,1436.75,1436.75,1435,1435.75,19
20130801|2013-06-19 02:00,19,1436.25,1437.25,1435.75,1437.25,14
20130801|2013-06-19 02:30,19,1436.75,1438.75,1436.75,1438,26
20130801|2013-06-19 03:00,19,1437.5,1439,1436.75,1438,61
20130801|2013-06-19 03:30,19,1438,1439,1436.75,1436.75,48
20130801|2013-06-19 04:00,19,1435.25,1435.25,1434.5,1435.25,12
20130801|2013-06-19 04:30,19,1435.5,1435.75,1434.75,1435.5,29
20130801|2013-06-19 05:00,19,1435.25,1435.25,1434.25,1434.5,78
20130801|2013-06-19 05:30,19,1434.5,1435,1434.5,1434.5,59
20130801|2013-06-19 06:00,19,1435,1436.5,1435,1436.5,30
20130801|2013-06-19 06:30,19,1436.25,1437,1434.5,1434.5,21
20130801|2013-06-19 07:00,19,1435.25,1436,1434.25,1435,43
20130801|2013-06-19 07:30,19,1434.75,1435.25,1433.75,1433.75,14
20130801|2013-06-19 08:30,19,1433.75,1434.5,1429,1432,785
20130801|2013-06-19 09:00,19,1432,1436.25,1432,1434.75,604
20130801|2013-06-19 09:30,19,1434.5,1441.25,1433.75,1437.25,636
20130801|2013-06-19 10:00,19,1437,1438.5,1435.75,1436,495
20130801|2013-06-19 10:30,19,1436.25,1437.75,1435,1437.5,302
20130801|2013-06-19 11:00,19,1437.5,1440,1436,1436.5,459
20130801|2013-06-19 11:30,19,1437,1440.5,1437,1440.5,302
20130801|2013-06-19 12:00,19,1440.25,1441.5,1438.5,1439,429
20130801|2013-06-19 12:30,19,1440,1449,1439.75,1449,629
20130801|2013-06-19 13:00,19,1449.5,1450.5,1443,1443,1364
20130801|2013-06-19 19:00,20,1443.25,1443.5,1437.5,1439.25,92
20130801|2013-06-19 19:30,20,1439,1439,1439,1439,2
20130801|2013-06-19 20:00,20,1438.75,1440.25,1437.25,1439.5,164
20130801|2013-06-19 20:30,20,1439.25,1442,1439.25,1442,29
20130801|2013-06-19 21:00,20,1440,1440,1440,1440,2
20130801|2013-06-19 21:30,20,1439.75,1439.75,1439.25,1439.25,7
20130801|2013-06-19 22:00,20,1441,1441,1440.5,1441,119
20130801|2013-06-19 22:30,20,1441,1441.25,1440.5,1441.25,53
20130801|2013-06-19 23:00,20,1441.25,1442.25,1441.25,1441.25,119
20130801|2013-06-19 23:30,20,1441.25,1441.25,1440.75,1440.75,50
20130801|2013-06-20 00:00,20,1440.75,1440.75,1440.5,1440.5,44
20130801|2013-06-20 00:30,20,1440.25,1440.25,1435,1435,217
20130801|2013-06-20 01:00,20,1435.75,1435.75,1435,1435.5,19
20130801|2013-06-20 01:30,20,1435.5,1437.25,1435.5,1436.75,45
20130801|2013-06-20 02:00,20,1436.5,1437.5,1435.75,1436.5,22
20130801|2013-06-20 02:30,20,1435.5,1435.5,1434,1434.5,23
20130801|2013-06-20 03:30,20,1433.5,1435.25,1433.5,1434.5,4
20130801|2013-06-20 04:00,20,1434.75,1436,1434.75,1435,15
20130801|2013-06-20 04:30,20,1435.75,1435.75,1435,1435,66
20130801|2013-06-20 05:00,20,1435,1436,1435,1435,10
20130801|2013-06-20 05:30,20,1435.5,1436.5,1434.75,1435,51
20130801|2013-06-20 06:00,20,1435,1436,1434.25,1434.25,13
20130801|2013-06-20 06:30,20,1434.75,1435.25,1434.25,1434.25,35
20130801|2013-06-20 07:00,20,1434.25,1435.25,1430.25,1430.25,75
20130801|2013-06-20 07:30,20,1432,1433,1431,1431.5,86
20130801|2013-06-20 08:30,20,1431,1434.75,1428,1434.25,971
20130801|2013-06-20 09:00,20,1434.5,1435,1427.25,1427.5,726
20130801|2013-06-20 09:30,20,1427.5,1430.75,1426.25,1429,821
20130801|2013-06-20 10:00,20,1429,1429.5,1424.75,1426,733
20130801|2013-06-20 10:30,20,1426,1430,1425,1427.75,381
20130801|2013-06-20 11:00,20,1426.75,1428,1425.75,1426.75,244
20130801|2013-06-20 11:30,20,1426.75,1429.75,1425.5,1427,280
20130801|2013-06-20 12:00,20,1427.25,1427.5,1423.5,1423.75,373
20130801|2013-06-20 12:30,20,1423.5,1424.75,1421.75,1421.75,392
20130801|2013-06-20 13:00,20,1422,1425.75,1419.25,1421.75,789
20130801|2013-06-20 19:00,21,1420.75,1421.5,1418,1419.5,78
20130801|2013-06-20 19:30,21,1419,1419.75,1418.25,1418.5,22
20130801|2013-06-20 20:00,21,1417.75,1422,1416,1421,125
20130801|2013-06-20 20:30,21,1421.5,1423,1421,1421,59
20130801|2013-06-20 21:00,21,1422.25,1423.25,1422,1423.25,21
20130801|2013-06-20 21:30,21,1422.75,1422.75,1421.75,1422.5,86
20130801|2013-06-20 22:00,21,1422.5,1422.5,1416.75,1417.25,135
20130801|2013-06-20 22:30,21,1417.25,1420.5,1417.25,1418.75,76
20130801|2013-06-20 23:00,21,1419.25,1420,1418.5,1419.75,18
20130801|2013-06-20 23:30,21,1419.75,1420.25,1419.25,1420.25,19
20130801|2013-06-21 00:00,21,1419.5,1419.5,1419,1419,5
20130801|2013-06-21 00:30,21,1419,1419,1416,1416,27
20130801|2013-06-21 01:00,21,1416,1418.5,1415.75,1418.5,39
20130801|2013-06-21 01:30,21,1418.25,1418.5,1414.25,1414.5,92
20130801|2013-06-21 02:00,21,1414,1416.25,1413.75,1415.75,30
20130801|2013-06-21 02:30,21,1414.75,1421.25,1414.5,1419.75,51
20130801|2013-06-21 03:00,21,1418.25,1420.25,1418.25,1420.25,4
20130801|2013-06-21 03:30,21,1421.25,1421.25,1421.25,1421.25,1
20130801|2013-06-21 04:00,21,1421,1421.25,1420.75,1420.75,13
20130801|2013-06-21 04:30,21,1420.75,1420.75,1420,1420.5,19
20130801|2013-06-21 05:00,21,1420.5,1420.5,1419.25,1419.25,3
20130801|2013-06-21 05:30,21,1419.5,1420,1418,1420,46
20130801|2013-06-21 06:00,21,1420.5,1422.75,1420.25,1422.75,6
20130801|2013-06-21 06:30,21,1422,1423,1420.5,1422.75,42
20130801|2013-06-21 07:00,21,1423.25,1423.75,1420.25,1420.75,35
20130801|2013-06-21 07:30,21,1420,1423.75,1420,1421.5,38
20130801|2013-06-21 08:30,21,1422,1428.75,1416,1424.75,1027
20130801|2013-06-21 09:00,21,1425.25,1426.5,1421.25,1422,380
20130801|2013-06-21 09:30,21,1422.25,1423.25,1418.5,1420.5,565
20130801|2013-06-21 10:00,21,1420.25,1425.5,1419.5,1422.75,276
20130801|2013-06-21 10:30,21,1422.5,1423,1418.75,1419.5,564
20130801|2013-06-21 11:00,21,1420,1420.25,1417.5,1418.5,448
20130801|2013-06-21 11:30,21,1418.5,1419.75,1418.25,1419,269
20130801|2013-06-21 12:00,21,1418.75,1419.5,1416.75,1417,431
20130801|2013-06-21 12:30,21,1416.75,1417,1413.25,1413.75,554
20130801|2013-06-21 13:00,21,1413.75,1417.5,1410,1410.25,1440
20130801|2013-06-23 19:00,24,1405,1409.75,1404,1406.75,334
20130801|2013-06-23 19:30,24,1406.75,1407.75,1406,1406.75,84
20130801|2013-06-23 20:00,24,1407,1409.25,1406.25,1409,135
20130801|2013-06-23 20:30,24,1409.25,1409.25,1408,1408.25,51
20130801|2013-06-23 21:00,24,1408.75,1408.75,1407.25,1407.75,18
20130801|2013-06-23 21:30,24,1407.25,1407.25,1405.5,1405.5,46
20130801|2013-06-23 22:00,24,1405,1405.5,1404.75,1404.75,15
20130801|2013-06-23 22:30,24,1404,1407.5,1403.75,1407.5,25
20130801|2013-06-23 23:00,24,1407.5,1407.5,1406.25,1406.5,21
20130801|2013-06-23 23:30,24,1407,1407,1406.75,1407,3
20130801|2013-06-24 00:00,24,1407.25,1407.25,1404.25,1404.25,14
20130801|2013-06-24 00:30,24,1405.5,1406,1404,1404,16
20130801|2013-06-24 01:00,24,1404.25,1404.75,1403,1404.75,14
20130801|2013-06-24 01:30,24,1405,1406,1403,1403.25,75
20130801|2013-06-24 02:00,24,1403.5,1406,1403.25,1405.25,40
20130801|2013-06-24 02:30,24,1405.25,1405.25,1404.25,1404.25,16
20130801|2013-06-24 03:00,24,1404.5,1406.5,1404.25,1406.5,71
20130801|2013-06-24 03:30,24,1406.5,1407.25,1406.5,1407.25,4
20130801|2013-06-24 04:00,24,1406.75,1407,1406,1406,5
20130801|2013-06-24 04:30,24,1406.5,1407.5,1406,1407.25,190
20130801|2013-06-24 05:00,24,1407.25,1407.75,1406.5,1407,148
20130801|2013-06-24 05:30,24,1406.5,1407.25,1406,1406,49
20130801|2013-06-24 06:00,24,1406,1406.5,1405.25,1405.5,20
20130801|2013-06-24 06:30,24,1405.75,1405.75,1404,1405,32
20130801|2013-06-24 07:00,24,1404.5,1404.5,1403.25,1403.25,141
20130801|2013-06-24 07:30,24,1404,1405,1402.75,1404,120
20130801|2013-06-24 08:30,24,1403,1410,1401,1408.5,774
20130801|2013-06-24 09:00,24,1409,1417.5,1408.75,1415,1414
20130801|2013-06-24 09:30,24,1415.25,1418.5,1412.75,1414.75,548
20130801|2013-06-24 10:00,24,1415,1415,1411,1413,573
20130801|2013-06-24 10:30,24,1413,1413.25,1409.75,1409.75,413
20130801|2013-06-24 11:00,24,1410,1410.5,1407.5,1409,567
20130801|2013-06-24 11:30,24,1409,1411.75,1408.25,1410.75,189
20130801|2013-06-24 12:00,24,1410.75,1412.75,1410.5,1412.25,520
20130801|2013-06-24 12:30,24,1412,1416.75,1410.5,1415.5,682
20130801|2013-06-24 13:00,24,1415.5,1423.25,1415.25,1422.5,1264
20130801|2013-06-24 19:00,25,1420.75,1424,1420.75,1423.5,148
20130801|2013-06-24 19:30,25,1423.25,1423.25,1422.5,1423.25,22
20130801|2013-06-24 20:00,25,1422.75,1423.25,1420,1420,55
20130801|2013-06-24 20:30,25,1420.25,1422,1420,1421.5,51
20130801|2013-06-24 21:00,25,1421,1421,1417.5,1417.75,60
20130801|2013-06-24 21:30,25,1417.5,1418.5,1417,1418.25,20
20130801|2013-06-24 22:00,25,1419,1419,1418.75,1418.75,8
20130801|2013-06-24 23:30,25,1419,1419,1419,1419,2
20130801|2013-06-25 00:00,25,1418.5,1419.75,1418,1419,8
20130801|2013-06-25 00:30,25,1419,1420.25,1418.75,1419,5
20130801|2013-06-25 01:00,25,1419,1419,1417.5,1417.5,271
20130801|2013-06-25 01:30,25,1417.5,1421,1417.5,1421,35
20130801|2013-06-25 02:00,25,1421,1423.25,1421,1423,102
20130801|2013-06-25 02:30,25,1423.25,1424,1423,1423.75,28
20130801|2013-06-25 03:00,25,1423.5,1424.5,1423,1424.5,50
20130801|2013-06-25 03:30,25,1424.5,1425,1424.5,1425,19
20130801|2013-06-25 04:00,25,1424.5,1425,1424.5,1424.5,42
20130801|2013-06-25 04:30,25,1424.5,1425.25,1424.5,1425.25,22
20130801|2013-06-25 05:00,25,1425,1426,1425,1426,61
20130801|2013-06-25 05:30,25,1426,1427.5,1426,1427.5,70
20130801|2013-06-25 06:00,25,1427.75,1428.5,1426.25,1427.5,110
20130801|2013-06-25 06:30,25,1427,1428.75,1426.75,1428.5,103
20130801|2013-06-25 07:00,25,1428.75,1429.25,1427.25,1427.25,68
20130801|2013-06-25 07:30,25,1428,1428,1427.25,1427.5,35
20130801|2013-06-25 08:30,25,1427,1428.5,1425,1425,890
20130801|2013-06-25 09:00,25,1425,1427,1424,1427,523
20130801|2013-06-25 09:30,25,1426.5,1426.5,1422.25,1424.75,497
20130801|2013-06-25 10:00,25,1424.75,1426.25,1422.75,1424.5,525
20130801|2013-06-25 10:30,25,1424.25,1426.5,1422.25,1425.75,693
20130801|2013-06-25 11:00,25,1425.5,1428.5,1425,1426.25,649
20130801|2013-06-25 11:30,25,1426.25,1428,1425.5,1426,501
20130801|2013-06-25 12:00,25,1426,1428,1425,1425.25,627
20130801|2013-06-25 12:30,25,1425.25,1430.25,1424.5,1429.75,1398
20130801|2013-06-25 13:00,25,1429.75,1433.5,1428.25,1428.25,1915
20130801|2013-06-25 19:00,26,1428,1428.25,1426.25,1427.25,128
20130801|2013-06-25 19:30,26,1427.5,1427.5,1426.25,1426.25,15
20130801|2013-06-25 20:00,26,1426.25,1427.75,1425,1425,59
20130801|2013-06-25 20:30,26,1425.25,1426.75,1425.25,1425.75,46
20130801|2013-06-25 21:00,26,1425.75,1426.5,1425.5,1426.25,67
20130801|2013-06-25 21:30,26,1426.25,1426.25,1422.75,1422.75,149
20130801|2013-06-25 22:00,26,1422.75,1424,1422.25,1423,139
20130801|2013-06-25 22:30,26,1423,1424.25,1423,1424,28
20130801|2013-06-25 23:00,26,1424,1424,1423,1423.5,19
20130801|2013-06-25 23:30,26,1423.5,1423.5,1423.5,1423.5,6
20130801|2013-06-26 00:00,26,1423.75,1424,1423.75,1424,18
20130801|2013-06-26 00:30,26,1424.25,1424.75,1423.5,1423.75,30
20130801|2013-06-26 01:00,26,1423.75,1423.75,1422.75,1423.5,35
20130801|2013-06-26 01:30,26,1423.5,1423.75,1422.75,1422.75,29
20130801|2013-06-26 02:00,26,1423.25,1423.25,1422.25,1422.25,29
20130801|2013-06-26 02:30,26,1422.5,1423,1422.25,1423,16
20130801|2013-06-26 03:00,26,1422.5,1422.5,1422,1422.25,9
20130801|2013-06-26 03:30,26,1422.75,1423,1422.5,1422.5,9
20130801|2013-06-26 04:00,26,1422.5,1422.5,1421.25,1421.5,109
20130801|2013-06-26 04:30,26,1421.75,1422.75,1421,1421,78
20130801|2013-06-26 05:00,26,1422.5,1423.25,1422.5,1423.25,3
20130801|2013-06-26 05:30,26,1423.25,1424,1422.25,1422.25,34
20130801|2013-06-26 06:00,26,1423.25,1423.25,1423.25,1423.25,3
20130801|2013-06-26 06:30,26,1422.75,1422.75,1422,1422.25,49
20130801|2013-06-26 07:00,26,1422.5,1427.25,1422.25,1427,103
20130801|2013-06-26 07:30,26,1427,1427.5,1424.75,1425.5,117
20130801|2013-06-26 08:30,26,1425.75,1429.25,1424.5,1429.25,928
20130801|2013-06-26 09:00,26,1429.25,1432.25,1429,1431,861
20130801|2013-06-26 09:30,26,1431,1431.75,1426.25,1426.25,954
20130801|2013-06-26 10:00,26,1426.5,1427.75,1421.75,1421.75,923
20130801|2013-06-26 10:30,26,1421.75,1423,1420.25,1422.75,1280
20130801|2013-06-26 11:00,26,1422.75,1427.5,1422.25,1425.5,743
20130801|2013-06-26 11:30,26,1425.5,1425.75,1422.5,1423,690
20130801|2013-06-26 12:00,26,1423,1424.25,1422.5,1423.5,963
20130801|2013-06-26 12:30,26,1423.25,1424,1422.75,1424,929
20130801|2013-06-26 13:00,26,1424,1426.5,1423,1426.25,2282
20130801|2013-06-26 19:00,27,1424.25,1425,1421.75,1422,59
20130801|2013-06-26 19:30,27,1422.25,1422.5,1421.25,1422.25,17
20130801|2013-06-26 20:00,27,1421.75,1421.75,1421.25,1421.25,4
20130801|2013-06-26 20:30,27,1422.75,1424.25,1422.5,1423.75,62
20130801|2013-06-26 21:00,27,1422.75,1423.75,1422.25,1423.75,8
20130801|2013-06-26 21:30,27,1424.25,1425.25,1424,1425.25,54
20130801|2013-06-26 22:00,27,1423.75,1425.75,1423.75,1425.5,96
20130801|2013-06-26 22:30,27,1426,1426,1425.5,1426,4
20130801|2013-06-26 23:00,27,1426,1426,1425.5,1425.5,5
20130801|2013-06-26 23:30,27,1425.5,1426.25,1425.5,1426,14
20130801|2013-06-27 00:00,27,1426,1426.75,1426,1426,7
20130801|2013-06-27 00:30,27,1426,1426,1426,1426,1
20130801|2013-06-27 01:00,27,1426.5,1427,1425.25,1425.25,26
20130801|2013-06-27 01:30,27,1426.25,1428,1426.25,1428,32
20130801|2013-06-27 02:00,27,1428,1428.25,1427.5,1428,28
20130801|2013-06-27 02:30,27,1428.25,1429,1428.25,1429,26
20130801|2013-06-27 03:00,27,1429,1429.5,1429,1429.5,43
20130801|2013-06-27 03:30,27,1429.25,1429.75,1429,1429,108
20130801|2013-06-27 04:00,27,1429,1430,1429,1429.75,57
20130801|2013-06-27 04:30,27,1429.75,1429.75,1429,1429.25,16
20130801|2013-06-27 05:00,27,1429.5,1430,1429,1430,142
20130801|2013-06-27 05:30,27,1430,1430,1429,1429.5,148
20130801|2013-06-27 06:00,27,1429.5,1430,1429.25,1429.5,62
20130801|2013-06-27 06:30,27,1430,1430.25,1428.75,1429.5,147
20130801|2013-06-27 07:00,27,1429.5,1430.75,1429,1430.25,149
20130801|2013-06-27 07:30,27,1430.75,1431.75,1429.75,1431,164
20130801|2013-06-27 08:30,27,1432.25,1435,1424,1432.25,2371
20130801|2013-06-27 09:00,27,1432.5,1432.75,1428.5,1430.5,1395
20130801|2013-06-27 09:30,27,1430.75,1437,1430.75,1432.75,1821
20130801|2013-06-27 10:00,27,1432.5,1435,1429.5,1429.75,1241
20130801|2013-06-27 10:30,27,1429.75,1430.75,1428,1429,739
20130801|2013-06-27 11:00,27,1429,1431,1428,1429,836
20130801|2013-06-27 11:30,27,1429,1430,1428,1428.75,610
20130801|2013-06-27 12:00,27,1428.75,1430,1427.75,1428,661
20130801|2013-06-27 12:30,27,1427.75,1431.5,1426.5,1431.25,2108
20130801|2013-06-27 13:00,27,1431.25,1433.75,1429.75,1431.5,2005
20130801|2013-06-27 19:00,28,1429.25,1431,1428.75,1429.25,104
20130801|2013-06-27 19:30,28,1429.5,1429.75,1428.5,1428.75,23
20130801|2013-06-27 20:00,28,1429.5,1432,1429.25,1430,221
20130801|2013-06-27 20:30,28,1430,1430.75,1428,1428.75,55
20130801|2013-06-27 21:00,28,1428.5,1428.5,1427,1427.25,50
20130801|2013-06-27 21:30,28,1427.25,1428.25,1427,1428,67
20130801|2013-06-27 22:00,28,1428.5,1428.5,1427,1427.25,49
20130801|2013-06-27 22:30,28,1427.5,1428.75,1427.25,1428.75,22
20130801|2013-06-27 23:00,28,1429,1429.25,1428.5,1429.25,18
20130801|2013-06-27 23:30,28,1429.5,1429.5,1429,1429,10
20130801|2013-06-28 00:00,28,1428.75,1428.75,1428.25,1428.75,14
20130801|2013-06-28 00:30,28,1428.25,1428.5,1428.25,1428.5,3
20130801|2013-06-28 01:00,28,1429.25,1429.75,1428.75,1428.75,39
20130801|2013-06-28 01:30,28,1429.75,1429.75,1427,1428,58
20130801|2013-06-28 02:00,28,1428.25,1429.75,1428.25,1428.5,29
20130801|2013-06-28 02:30,28,1429.25,1430,1428.75,1430,24
20130801|2013-06-28 03:00,28,1430.5,1432,1430.5,1432,99
20130801|2013-06-28 03:30,28,1432,1432.5,1431.25,1431.75,20
20130801|2013-06-28 04:00,28,1432,1433,1432,1432.25,52
20130801|2013-06-28 04:30,28,1432.5,1432.75,1431,1432.25,34
20130801|2013-06-28 05:00,28,1432,1433,1431.75,1433,77
20130801|2013-06-28 05:30,28,1432.25,1433.5,1432,1433.5,65
20130801|2013-06-28 06:00,28,1433.5,1434,1432,1433,60
20130801|2013-06-28 06:30,28,1432.25,1433.5,1431.25,1433.25,75
20130801|2013-06-28 07:00,28,1433.25,1435,1433,1434.5,413
20130801|2013-06-28 07:30,28,1434.25,1434.25,1432.25,1432.25,196
20130801|2013-06-28 08:30,28,1432,1434,1428.25,1429.25,1139
20130801|2013-06-28 09:00,28,1429.25,1429.75,1421.5,1427.75,1946
20130801|2013-06-28 09:30,28,1427.5,1427.5,1422.75,1424.25,1482
20130801|2013-06-28 10:00,28,1424.5,1426.25,1423.25,1426.25,942
20130801|2013-06-28 10:30,28,1426.5,1431.5,1423,1427.75,1584
20130801|2013-06-28 11:00,28,1426.25,1446.75,1411.75,1435,6397
20130801|2013-06-28 11:30,28,1435,1435,1427.5,1430.75,1912
20130801|2013-06-28 12:00,28,1430.5,1436.75,1430.5,1436.75,1939
20130801|2013-06-28 12:30,28,1437,1439.75,1433,1434.5,2186
20130801|2013-06-28 13:00,28,1434.25,1435.25,1429.25,1429.25,1828
20130801|2013-06-30 19:00,1,1426,1428.75,1420.75,1424.75,464
20130801|2013-06-30 19:30,1,1424.75,1428,1424.75,1428,101
20130801|2013-06-30 20:00,1,1428,1432,1427.5,1430.75,216
20130801|2013-06-30 20:30,1,1431.25,1432.25,1430,1432.25,108
20130801|2013-06-30 21:00,1,1432.5,1434.75,1432.25,1434.5,147
20130801|2013-06-30 21:30,1,1434.75,1435.25,1433.75,1435,228
20130801|2013-06-30 22:00,1,1435,1437,1435,1435.75,106
20130801|2013-06-30 22:30,1,1436.25,1436.25,1435.25,1436.25,14
20130801|2013-06-30 23:00,1,1436,1436.5,1436,1436.25,10
20130801|2013-06-30 23:30,1,1436.5,1437,1436.25,1436.5,13
20130801|2013-07-01 00:00,1,1436.75,1438.25,1436.75,1438,29
20130801|2013-07-01 00:30,1,1437,1439.25,1437,1438.75,63
20130801|2013-07-01 01:00,1,1439.25,1445.25,1439.25,1444,497
20130801|2013-07-01 01:30,1,1444.5,1445.25,1443,1444,235
20130801|2013-07-01 02:00,1,1444,1444.75,1443.5,1444.75,50
20130801|2013-07-01 02:30,1,1444.5,1445,1443.75,1444,131
20130801|2013-07-01 03:00,1,1444,1444.5,1442,1442.5,76
20130801|2013-07-01 03:30,1,1442.5,1443,1440.25,1440.75,64
20130801|2013-07-01 04:00,1,1441,1442,1441,1442,9
20130801|2013-07-01 04:30,1,1442,1442,1442,1442,33
20130801|2013-07-01 05:00,1,1442.75,1443.5,1442,1442.25,17
20130801|2013-07-01 05:30,1,1442.75,1444,1442,1444,51
20130801|2013-07-01 06:00,1,1443.5,1445.25,1443.5,1445.25,83
20130801|2013-07-01 06:30,1,1445,1446.75,1444.25,1446.75,265
20130801|2013-07-01 07:00,1,1445.75,1453.75,1445.75,1453.25,869
20130801|2013-07-01 07:30,1,1452.75,1453,1450.5,1452,256
20130801|2013-07-01 08:30,1,1453,1453,1447.75,1450.75,1892
20130801|2013-07-01 09:00,1,1451,1451,1445.5,1445.5,1085
20130801|2013-07-01 09:30,1,1445.75,1445.75,1432,1432.25,2646
20130801|2013-07-01 10:00,1,1432.25,1435.75,1431,1433.5,993
20130801|2013-07-01 10:30,1,1433.75,1439.5,1433,1439,1472
20130801|2013-07-01 11:00,1,1439,1441.75,1436.5,1437.75,978
20130801|2013-07-01 11:30,1,1437.5,1437.75,1434.25,1436,635
20130801|2013-07-01 12:00,1,1436.25,1438.5,1434.25,1438,601
20130801|2013-07-01 12:30,1,1437.5,1437.75,1433,1435.75,817
20130801|2013-07-01 13:00,1,1435.5,1438,1434.75,1436,1440
20130801|2013-07-01 19:00,2,1435.25,1436.25,1430.25,1431.75,279
20130801|2013-07-01 19:30,2,1431.75,1433,1431,1432,141
20130801|2013-07-01 20:00,2,1432.75,1437.25,1432.25,1436.5,106
20130801|2013-07-01 20:30,2,1437,1439.5,1436,1437,123
20130801|2013-07-01 21:00,2,1437,1437,1433,1436.75,256
20130801|2013-07-01 21:30,2,1437.25,1438.75,1436.5,1438.25,72
20130801|2013-07-01 22:00,2,1438.25,1439,1437.75,1438.75,69
20130801|2013-07-01 22:30,2,1438,1438,1436.5,1436.5,39
20130801|2013-07-01 23:00,2,1437.5,1437.5,1437.5,1437.5,2
20130801|2013-07-01 23:30,2,1437.25,1439,1437.25,1439,15
20130801|2013-07-02 00:00,2,1437.75,1437.75,1436.25,1437.5,20
20130801|2013-07-02 00:30,2,1437.75,1438,1435.5,1436.75,11
20130801|2013-07-02 01:00,2,1437.5,1438.25,1437.5,1438,37
20130801|2013-07-02 01:30,2,1438.25,1440.5,1438.25,1440.5,76
20130801|2013-07-02 02:00,2,1439.75,1440.75,1439.75,1440.75,3
20130801|2013-07-02 02:30,2,1440,1440.5,1439.75,1439.75,71
20130801|2013-07-02 03:00,2,1439.75,1439.75,1439.25,1439.25,13
20130801|2013-07-02 03:30,2,1439.5,1440,1439.25,1440,17
20130801|2013-07-02 04:00,2,1440,1440.25,1439.25,1440.25,27
20130801|2013-07-02 04:30,2,1440,1440.75,1439.25,1439.25,32
20130801|2013-07-02 05:00,2,1439.25,1440.25,1439,1439,36
20130801|2013-07-02 05:30,2,1439.5,1440,1438,1438,13
20130801|2013-07-02 06:00,2,1439,1439.5,1437.75,1438.5,25
20130801|2013-07-02 06:30,2,1438,1438.25,1437.5,1438.25,129
20130801|2013-07-02 07:00,2,1437.75,1439.25,1437.5,1437.5,151
20130801|2013-07-02 07:30,2,1437.5,1437.75,1436.5,1436.75,82
20130801|2013-07-02 08:30,2,1436.25,1443,1435.75,1443,1531
20130801|2013-07-02 09:00,2,1443,1445,1442.25,1442.25,1066
20130801|2013-07-02 09:30,2,1442.25,1442.25,1433,1435,1537
20130801|2013-07-02 10:00,2,1435.25,1438.25,1433.25,1436,619
20130801|2013-07-02 10:30,2,1435.75,1436.25,1433.25,1434.25,477
20130801|2013-07-02 11:00,2,1434.25,1436,1432.25,1436,532
20130801|2013-07-02 11:30,2,1435.75,1437.5,1432.5,1434.5,506
20130801|2013-07-02 12:00,2,1434.5,1435.75,1433.25,1435,354
20130801|2013-07-02 12:30,2,1435.25,1436.5,1435.25,1436.5,669
20130801|2013-07-02 13:00,2,1436,1437.5,1432.75,1434.5,995
20130801|2013-07-02 19:00,3,1432.75,1436,1432.75,1435,110
20130801|2013-07-02 19:30,3,1434.25,1435.75,1433.5,1435.75,62
20130801|2013-07-02 20:00,3,1436,1439.5,1435.5,1439.5,249
20130801|2013-07-02 20:30,3,1439.5,1440,1437,1437,58
20130801|2013-07-02 21:00,3,1438,1439.5,1438,1438.5,49
20130801|2013-07-02 21:30,3,1438,1438,1437.75,1438,11
20130801|2013-07-02 22:00,3,1438.25,1439.5,1437.75,1439.5,90
20130801|2013-07-02 22:30,3,1439,1439.5,1438.75,1438.75,10
20130801|2013-07-02 23:00,3,1439.25,1440,1439,1439,19
20130801|2013-07-02 23:30,3,1439,1439,1438.75,1438.75,16
20130801|2013-07-03 00:00,3,1438.75,1439.25,1438.75,1439.25,5
20130801|2013-07-03 00:30,3,1438.75,1440,1438.75,1440,22
20130801|2013-07-03 01:00,3,1440,1441,1440,1440.75,56
20130801|2013-07-03 01:30,3,1441,1442,1441,1442,101
20130801|2013-07-03 02:00,3,1442,1444.5,1441.5,1441.5,172
20130801|2013-07-03 02:30,3,1441.25,1443.25,1441.25,1443.25,46
20130801|2013-07-03 03:00,3,1443.25,1444.5,1442.75,1443.75,20
20130801|2013-07-03 03:30,3,1444,1444.5,1442.5,1442.5,36
20130801|2013-07-03 04:00,3,1443.5,1448.5,1443.5,1447.75,528
20130801|2013-07-03 04:30,3,1447.25,1448.5,1446.5,1448.5,27
20130801|2013-07-03 05:00,3,1448.75,1449.25,1447.5,1447.5,26
20130801|2013-07-03 05:30,3,1447.5,1449,1447.5,1448.5,19
20130801|2013-07-03 06:00,3,1447.75,1449.5,1447.25,1449,42
20130801|2013-07-03 06:30,3,1449.5,1450,1446,1446,144
20130801|2013-07-03 07:00,3,1446,1447.5,1445.25,1446.5,234
20130801|2013-07-03 07:30,3,1446.5,1447,1445.75,1446.25,89
20130801|2013-07-03 08:30,3,1446,1448.5,1444,1446,1490
20130801|2013-07-03 09:00,3,1446.25,1446.5,1443.5,1445.75,818
20130801|2013-07-03 09:30,3,1445.75,1447,1440,1442.5,1755
20130801|2013-07-03 10:00,3,1442.25,1443.25,1437.25,1438.5,1691
20130801|2013-07-03 10:30,3,1438.25,1441.75,1438,1439.5,1060
20130801|2013-07-03 11:00,3,1439.5,1442,1439.25,1440.25,797
20130801|2013-07-03 11:30,3,1440,1442.25,1438.75,1441.5,1705
20130801|2013-07-05 08:30,5,1441.25,1443,1437.5,1441.5,2051
20130801|2013-07-05 09:00,5,1441.25,1443.25,1440.25,1440.75,757
20130801|2013-07-05 09:30,5,1440.5,1441.5,1437.25,1438.25,1162
20130801|2013-07-05 10:00,5,1438.25,1440,1437.5,1439.75,631
20130801|2013-07-05 10:30,5,1440,1440,1437.25,1437.75,558
20130801|2013-07-05 11:00,5,1437.5,1437.5,1434.25,1434.25,873
20130801|2013-07-05 11:30,5,1434.5,1437,1434.25,1434.25,455
20130801|2013-07-05 12:00,5,1434.25,1436.5,1433.5,1435,732
20130801|2013-07-05 12:30,5,1435,1435.75,1433.5,1434.5,527
20130801|2013-07-05 13:00,5,1434.75,1435.5,1431.75,1432,975
20130801|2013-07-07 19:00,8,1432,1432.75,1428.5,1430.5,606
20130801|2013-07-07 19:30,8,1430.5,1432.5,1430.5,1431.75,108
20130801|2013-07-07 20:00,8,1432,1435,1432,1433.25,243
20130801|2013-07-07 20:30,8,1432.75,1433.5,1432.5,1432.5,104
20130801|2013-07-07 21:00,8,1432.75,1434.5,1432.25,1434,143
20130801|2013-07-07 21:30,8,1433.75,1434,1433.5,1433.5,23
20130801|2013-07-07 22:00,8,1432,1432.75,1429.25,1430.25,64
20130801|2013-07-07 22:30,8,1430.5,1431,1429.75,1429.75,45
20130801|2013-07-07 23:00,8,1429.75,1429.75,1429,1429.75,22
20130801|2013-07-07 23:30,8,1429.25,1429.25,1428.25,1429.25,29
20130801|2013-07-08 00:00,8,1429,1429.25,1429,1429.25,3
20130801|2013-07-08 00:30,8,1429,1431.5,1428.75,1430.25,53
20130801|2013-07-08 01:00,8,1430.5,1431.75,1430.5,1430.5,65
20130801|2013-07-08 01:30,8,1430.75,1430.75,1430,1430.75,16
20130801|2013-07-08 02:00,8,1430,1431.75,1430,1430.5,12
20130801|2013-07-08 02:30,8,1431.5,1431.5,1431.25,1431.25,6
20130801|2013-07-08 03:00,8,1431.25,1431.75,1431,1431.5,52
20130801|2013-07-08 03:30,8,1431.5,1431.5,1428.25,1430,194
20130801|2013-07-08 04:00,8,1429.75,1430,1428,1428.75,44
20130801|2013-07-08 04:30,8,1428,1430.5,1426.75,1429.5,311
20130801|2013-07-08 05:00,8,1428.75,1430,1428.75,1429.5,47
20130801|2013-07-08 05:30,8,1429.5,1430.5,1429.25,1430.5,50
20130801|2013-07-08 06:00,8,1430,1431.25,1429,1431.25,58
20130801|2013-07-08 06:30,8,1431.75,1434.5,1430.5,1432.5,264
20130801|2013-07-08 07:00,8,1432.25,1433.75,1432,1432.75,112
20130801|2013-07-08 07:30,8,1432.5,1433.25,1432,1433.25,84
20130801|2013-07-08 08:30,8,1432.5,1441.5,1432,1441,2001
20130801|2013-07-08 09:00,8,1441,1441,1440,1440.25,1009
20130801|2013-07-08 09:30,8,1440.25,1442.75,1440,1440.25,1227
20130801|2013-07-08 10:00,8,1440,1441,1439,1439,1200
20130801|2013-07-08 10:30,8,1439,1440,1438.75,1439.25,565
20130801|2013-07-08 11:00,8,1439,1444.5,1439,1443.75,1141
20130801|2013-07-08 11:30,8,1444,1449.25,1442.25,1449,2447
20130801|2013-07-08 12:00,8,1449,1457,1448.5,1453.5,3672
20130801|2013-07-08 12:30,8,1453.75,1457.5,1453,1456.25,1768
20130801|2013-07-08 13:00,8,1456.5,1459.5,1454.75,1456,2785
20130801|2013-07-08 19:00,9,1455.5,1458.5,1453.5,1453.75,558
20130801|2013-07-08 19:30,9,1453.5,1455.5,1452.5,1453,196
20130801|2013-07-08 20:00,9,1453.25,1459,1452,1453,379
20130801|2013-07-08 20:30,9,1453.5,1456.75,1452.5,1456,198
20130801|2013-07-08 21:00,9,1456,1458.5,1456,1457.25,115
20130801|2013-07-08 21:30,9,1457.25,1459.25,1457,1459.25,113
20130801|2013-07-08 22:00,9,1459.25,1460,1459,1459,76
20130801|2013-07-08 22:30,9,1459.25,1460.75,1459,1460.25,63
20130801|2013-07-08 23:00,9,1460,1461,1459.5,1460,53
20130801|2013-07-08 23:30,9,1460,1460.75,1459.25,1460.75,37
20130801|2013-07-09 00:00,9,1460.75,1461,1460.25,1460.5,20
20130801|2013-07-09 00:30,9,1460.75,1463.75,1460.75,1462.75,196
20130801|2013-07-09 01:00,9,1462.5,1464,1462.25,1464,82
20130801|2013-07-09 01:30,9,1464,1464.75,1463.5,1464.25,109
20130801|2013-07-09 02:00,9,1464.25,1465.25,1463.25,1463.25,211
20130801|2013-07-09 02:30,9,1463.5,1468.5,1463.5,1468.25,249
20130801|2013-07-09 03:00,9,1468,1469.25,1467,1468.25,135
20130801|2013-07-09 03:30,9,1468.75,1471.5,1468.5,1470.75,339
20130801|2013-07-09 04:00,9,1471,1471.5,1470.75,1470.75,138
20130801|2013-07-09 04:30,9,1470.5,1470.5,1469.75,1469.75,81
20130801|2013-07-09 05:00,9,1470.75,1475.75,1470.75,1473.25,881
20130801|2013-07-09 05:30,9,1473,1474.75,1472.25,1474.25,601
20130801|2013-07-09 06:00,9,1474.25,1474.5,1472.5,1472.75,151
20130801|2013-07-09 06:30,9,1472.5,1472.5,1470.25,1470.75,239
20130801|2013-07-09 07:00,9,1471.5,1473.25,1470.25,1471,490
20130801|2013-07-09 07:30,9,1470.75,1476.75,1470.75,1476,457
20130801|2013-07-09 08:30,9,1475.5,1476,1468,1468.75,2647
20130801|2013-07-09 09:00,9,1468.75,1470.5,1466.5,1466.75,1120
20130801|2013-07-09 09:30,9,1466.75,1470,1466.5,1469.5,1430
20130801|2013-07-09 10:00,9,1469.5,1470.5,1467.5,1467.75,1132
20130801|2013-07-09 10:30,9,1468,1468,1465.75,1467,1127
20130801|2013-07-09 11:00,9,1467.25,1472.5,1466.75,1471.5,1127
20130801|2013-07-09 11:30,9,1471.5,1476.5,1469.75,1473.5,2455
20130801|2013-07-09 12:00,9,1473.5,1479.5,1468.5,1469,3846
20130801|2013-07-09 12:30,9,1469,1472,1467.25,1467.5,1432
20130801|2013-07-09 13:00,9,1467.25,1469.25,1466.5,1467.25,1863
20130801|2013-07-09 19:00,10,1467,1470.75,1465,1470.25,532
20130801|2013-07-09 19:30,10,1470.5,1471.5,1468,1468.75,140
20130801|2013-07-09 20:00,10,1469.75,1470.5,1462,1463.5,388
20130801|2013-07-09 20:30,10,1463.5,1465.5,1463.25,1464.5,56
20130801|2013-07-09 21:00,10,1464.5,1465.25,1463,1463.5,40
20130801|2013-07-09 21:30,10,1464,1464,1463,1464,52
20130801|2013-07-09 22:00,10,1464,1466,1463.5,1465.5,37
20130801|2013-07-09 22:30,10,1465.5,1467.5,1465.5,1467,15
20130801|2013-07-09 23:00,10,1467,1469,1467,1467.75,19
20130801|2013-07-09 23:30,10,1467.25,1469.25,1467.25,1469.25,38
20130801|2013-07-10 00:00,10,1469,1469.5,1468.25,1469,31
20130801|2013-07-10 00:30,10,1468.75,1471.25,1468,1471,74
20130801|2013-07-10 01:00,10,1469.5,1469.75,1466,1468.5,22
20130801|2013-07-10 01:30,10,1469,1469.5,1469,1469.25,18
20130801|2013-07-10 02:00,10,1469.75,1470.25,1469,1469,65
20130801|2013-07-10 02:30,10,1469.25,1470,1469.25,1470,12
20130801|2013-07-10 03:00,10,1469.5,1470,1463.5,1463.5,148
20130801|2013-07-10 03:30,10,1464,1467,1464,1467,96
20130801|2013-07-10 04:00,10,1466.75,1468,1466,1466,56
20130801|2013-07-10 04:30,10,1466,1469.5,1466,1469.25,47
20130801|2013-07-10 05:00,10,1469.25,1470.25,1468.25,1468.5,60
20130801|2013-07-10 05:30,10,1467.5,1470.25,1466.75,1470,143
20130801|2013-07-10 06:00,10,1470,1472,1468.5,1469.5,285
20130801|2013-07-10 06:30,10,1469.25,1469.75,1466.5,1466.5,158
20130801|2013-07-10 07:00,10,1465.75,1469,1463.25,1467.25,425
20130801|2013-07-10 07:30,10,1467.25,1468.25,1466.5,1466.5,114
20130801|2013-07-10 08:30,10,1467,1471,1464.75,1468.5,1819
20130801|2013-07-10 09:00,10,1468.25,1471,1467.75,1470,1068
20130801|2013-07-10 09:30,10,1470,1473,1466,1473,1996
20130801|2013-07-10 10:00,10,1473.25,1475.5,1472.25,1474,1493
20130801|2013-07-10 10:30,10,1474.25,1479,1473.75,1478.5,2030
20130801|2013-07-10 11:00,10,1478.75,1479,1474.5,1475.75,1211
20130801|2013-07-10 11:30,10,1475.75,1477.25,1471,1472,1391
20130801|2013-07-10 12:00,10,1472,1472,1469.5,1469.75,1214
20130801|2013-07-10 12:30,10,1470,1471.75,1464.25,1464.5,1944
20130801|2013-07-10 13:00,10,1464.5,1466.25,1463.5,1466,1480
20130801|2013-07-10 19:00,11,1463.75,1465,1463.25,1464.25,297
20130801|2013-07-10 19:30,11,1464.25,1465.75,1464.25,1465.75,168
20130801|2013-07-10 20:00,11,1465.75,1466,1461.25,1465.5,333
20130801|2013-07-10 20:30,11,1465.75,1466.25,1465.25,1465.75,133
20130801|2013-07-10 21:00,11,1465.75,1466,1465.5,1466,35
20130801|2013-07-10 21:30,11,1466.25,1468,1464.5,1464.5,137
20130801|2013-07-10 22:00,11,1464.25,1465.5,1464,1464.75,53
20130801|2013-07-10 22:30,11,1465,1465,1465,1465,2
20130801|2013-07-10 23:00,11,1464.75,1465.75,1464.25,1464.75,38
20130801|2013-07-10 23:30,11,1464.5,1466,1464,1466,65
20130801|2013-07-11 00:00,11,1466,1466.75,1465,1465.25,62
20130801|2013-07-11 00:30,11,1466.25,1468.5,1465.75,1468.25,32
20130801|2013-07-11 01:00,11,1468.25,1469.5,1468,1468,178
20130801|2013-07-11 01:30,11,1467.75,1468.75,1467,1467.25,117
20130801|2013-07-11 02:00,11,1467.5,1467.75,1467.25,1467.75,28
20130801|2013-07-11 02:30,11,1468,1469.75,1468,1469.75,108
20130801|2013-07-11 03:00,11,1469.75,1469.75,1469.5,1469.75,40
20130801|2013-07-11 03:30,11,1469.75,1471,1469.75,1471,95
20130801|2013-07-11 04:00,11,1470.5,1473,1470.5,1473,23
20130801|2013-07-11 04:30,11,1472.75,1475.25,1472.75,1474.25,233
20130801|2013-07-11 05:00,11,1475,1475.25,1474,1475,81
20130801|2013-07-11 05:30,11,1475,1476,1474.5,1475,126
20130801|2013-07-11 06:00,11,1474,1475,1470.75,1471,304
20130801|2013-07-11 06:30,11,1470.75,1471.5,1465,1465.75,657
20130801|2013-07-11 07:00,11,1465.75,1467.75,1465.5,1466,320
20130801|2013-07-11 07:30,11,1466.5,1466.75,1463.75,1466,231
20130801|2013-07-11 08:30,11,1466,1471.25,1465.25,1467.25,2027
20130801|2013-07-11 09:00,11,1467.5,1474,1467.5,1468,1956
20130801|2013-07-11 09:30,11,1468,1473,1467.75,1471.5,1329
20130801|2013-07-11 10:00,11,1471.75,1474,1469,1469.75,1152
20130801|2013-07-11 10:30,11,1470,1474,1469.75,1473.5,1068
20130801|2013-07-11 11:00,11,1473.5,1475.5,1460,1468,3756
20130801|2013-07-11 11:30,11,1468,1476.5,1467.75,1473.75,2025
20130801|2013-07-11 12:00,11,1474.25,1476,1470,1474.5,1372
20130801|2013-07-11 12:30,11,1474.75,1475.75,1471.25,1471.5,1037
20130801|2013-07-11 13:00,11,1471.5,1474.25,1469.25,1474.25,1532
20130801|2013-07-11 19:00,12,1473.25,1476.75,1473,1474,241
20130801|2013-07-11 19:30,12,1473.75,1476,1473.75,1475.75,52
20130801|2013-07-11 20:00,12,1475.75,1477,1474.75,1475.25,140
20130801|2013-07-11 20:30,12,1474.5,1475.25,1473.5,1473.5,48
20130801|2013-07-11 21:00,12,1473.5,1475,1473.5,1473.75,119
20130801|2013-07-11 21:30,12,1474,1475.5,1474,1475.5,66
20130801|2013-07-11 22:00,12,1476,1476.25,1475.25,1475.25,48
20130801|2013-07-11 22:30,12,1475.25,1476.75,1475.25,1476.75,54
20130801|2013-07-11 23:00,12,1477,1477,1477,1477,2
20130801|2013-07-11 23:30,12,1477.5,1478,1476.75,1476.75,128
20130801|2013-07-12 00:00,12,1476.5,1476.5,1476,1476,15
20130801|2013-07-12 00:30,12,1476.5,1476.75,1475,1475,21
20130801|2013-07-12 01:00,12,1475,1476.25,1475,1476.25,25
20130801|2013-07-12 01:30,12,1475.75,1476,1475,1475,180
20130801|2013-07-12 02:00,12,1475,1476.25,1475,1476,15
20130801|2013-07-12 02:30,12,1476.25,1476.75,1475.25,1475.5,22
20130801|2013-07-12 03:00,12,1475.25,1476,1475.25,1475.5,14
20130801|2013-07-12 03:30,12,1475.5,1475.5,1473.5,1473.5,36
20130801|2013-07-12 04:00,12,1474.5,1474.5,1471.25,1472.75,206
20130801|2013-07-12 04:30,12,1472.75,1473,1471.5,1473,9
20130801|2013-07-12 05:00,12,1472.75,1473.25,1472,1472.75,29
20130801|2013-07-12 05:30,12,1472.5,1476,1471.5,1474.5,138
20130801|2013-07-12 06:00,12,1474,1474.5,1473.5,1473.5,16
20130801|2013-07-12 06:30,12,1473.25,1473.5,1471.5,1472,67
20130801|2013-07-12 07:00,12,1472.5,1473,1472,1472.25,52
20130801|2013-07-12 07:30,12,1472.25,1473,1471.5,1471.75,50
20130801|2013-07-12 08:30,12,1471.75,1473.5,1454,1454.75,5169
20130801|2013-07-12 09:00,12,1454.5,1455.5,1447,1452,3130
20130801|2013-07-12 09:30,12,1452.25,1457.25,1450.5,1452.75,1772
20130801|2013-07-12 10:00,12,1452.75,1457.75,1446.5,1448.25,1561
20130801|2013-07-12 10:30,12,1448.5,1453.5,1447.25,1451.25,684
20130801|2013-07-12 11:00,12,1451.25,1451.25,1447.5,1447.75,867
20130801|2013-07-12 11:30,12,1447.75,1448,1441.25,1443.25,2548
20130801|2013-07-12 12:00,12,1443.25,1445,1437,1441.75,2479
20130801|2013-07-12 12:30,12,1441.25,1444.5,1441,1443,988
20130801|2013-07-12 13:00,12,1442.75,1443.25,1427,1428,3009
20130801|2013-07-14 19:00,15,1424,1424,1419.5,1422.75,1163
20130801|2013-07-14 19:30,15,1422.5,1424,1420.75,1423.75,298
20130801|2013-07-14 20:00,15,1424,1428.25,1424,1428.25,564
20130801|2013-07-14 20:30,15,1428,1429.75,1428,1428.75,88
20130801|2013-07-14 21:00,15,1429,1429.25,1428.25,1429,12
20130801|2013-07-14 21:30,15,1429,1430,1428.25,1429.25,47
20130801|2013-07-14 22:00,15,1429.25,1430,1428.75,1429.25,46
20130801|2013-07-14 22:30,15,1429.5,1430,1429.25,1429.75,46
20130801|2013-07-14 23:00,15,1429.5,1430,1429.5,1430,7
20130801|2013-07-14 23:30,15,1429.75,1430,1429.75,1430,4
20130801|2013-07-15 00:00,15,1430,1430,1429.5,1429.5,9
20130801|2013-07-15 00:30,15,1429.25,1429.25,1426.5,1426.75,81
20130801|2013-07-15 01:00,15,1426.75,1427,1425.75,1426.25,45
20130801|2013-07-15 01:30,15,1426.75,1429.25,1426.5,1429.25,19
20130801|2013-07-15 02:00,15,1429.25,1430.75,1429,1429.75,66
20130801|2013-07-15 02:30,15,1430,1432,1429.25,1429.75,68
20130801|2013-07-15 03:00,15,1430,1431.25,1429,1429,61
20130801|2013-07-15 03:30,15,1429,1430.5,1428.75,1430,87
20130801|2013-07-15 04:00,15,1429.5,1429.5,1427,1428,124
20130801|2013-07-15 04:30,15,1428.25,1429,1426.5,1428.5,101
20130801|2013-07-15 05:00,15,1428.25,1428.25,1426.5,1426.75,97
20130801|2013-07-15 05:30,15,1427,1430.5,1426.75,1427.5,228
20130801|2013-07-15 06:00,15,1427.25,1428.25,1427.25,1427.5,35
20130801|2013-07-15 06:30,15,1427.25,1430,1427.25,1428.75,176
20130801|2013-07-15 07:00,15,1429,1430.5,1428,1429.25,306
20130801|2013-07-15 07:30,15,1429.5,1430.75,1429,1430.75,138
20130801|2013-07-15 08:30,15,1430,1437.75,1430,1437.5,1900
20130801|2013-07-15 09:00,15,1437.75,1449,1436.5,1446,3527
20130801|2013-07-15 09:30,15,1445.75,1455,1445.75,1453.75,2213
20130801|2013-07-15 10:00,15,1454,1458,1453.5,1454,1878
20130801|2013-07-15 10:30,15,1454.25,1454.25,1450.25,1451.5,994
20130801|2013-07-15 11:00,15,1451,1453.5,1446.75,1447.5,1616
20130801|2013-07-15 11:30,15,1447.25,1448.25,1444.5,1447,1083
20130801|2013-07-15 12:00,15,1446.75,1447.75,1445.5,1447.5,342
20130801|2013-07-15 12:30,15,1447.5,1451.5,1446.5,1450.5,1006
20130801|2013-07-15 13:00,15,1450.5,1454.5,1449,1452.5,1695
20130801|2013-07-15 19:00,16,1456.75,1466.25,1456.5,1465.75,724
20130801|2013-07-15 19:30,16,1465.25,1465.25,1464,1464.25,58
20130801|2013-07-15 20:00,16,1464.25,1465,1455.75,1456.75,593
20130801|2013-07-15 20:30,16,1456.75,1457,1453,1454.5,231
20130801|2013-07-15 21:00,16,1454.75,1455.25,1453.5,1455.25,70
20130801|2013-07-15 21:30,16,1455.25,1457,1454,1456.75,72
20130801|2013-07-15 22:00,16,1456.5,1456.75,1455.25,1455.25,126
20130801|2013-07-15 22:30,16,1455.75,1457.5,1455.75,1456.75,10
20130801|2013-07-15 23:00,16,1456.75,1459,1456.75,1459,38
20130801|2013-07-15 23:30,16,1459.25,1459.25,1459,1459,4
20130801|2013-07-16 00:00,16,1459.5,1460.5,1459.5,1460.25,9
20130801|2013-07-16 00:30,16,1459.75,1461,1458.25,1461,44
20130801|2013-07-16 01:00,16,1461.5,1463.5,1461.5,1462.5,36
20130801|2013-07-16 01:30,16,1462,1462.75,1460.5,1461.5,95
20130801|2013-07-16 02:00,16,1462,1463.75,1461.5,1461.5,76
20130801|2013-07-16 02:30,16,1461.25,1464.25,1461,1464,51
20130801|2013-07-16 03:00,16,1461.75,1462.5,1461.25,1462.5,11
20130801|2013-07-16 03:30,16,1462,1462.75,1461.25,1462.75,21
20130801|2013-07-16 04:00,16,1463,1464.25,1462.75,1463.75,119
20130801|2013-07-16 04:30,16,1463.75,1464.25,1462.75,1463.75,145
20130801|2013-07-16 05:00,16,1463.75,1477,1463.75,1476.5,1422
20130801|2013-07-16 05:30,16,1476.5,1479,1473.5,1478,409
20130801|2013-07-16 06:00,16,1478,1478.5,1476.5,1476.5,135
20130801|2013-07-16 06:30,16,1476.75,1478.5,1475,1478,240
20130801|2013-07-16 07:00,16,1478,1478.5,1473.5,1474.25,485
20130801|2013-07-16 07:30,16,1475,1476,1472.75,1473.25,187
20130801|2013-07-16 08:30,16,1473.25,1477.25,1472.75,1477,1967
20130801|2013-07-16 09:00,16,1477.25,1478,1474.25,1475.75,1662
20130801|2013-07-16 09:30,16,1475.25,1487,1473.75,1486.25,3540
20130801|2013-07-16 10:00,16,1486.5,1488,1477.5,1482.5,2884
20130801|2013-07-16 10:30,16,1482.5,1483,1475.25,1479.25,1735
20130801|2013-07-16 11:00,16,1479.25,1480.25,1472.25,1473,1111
20130801|2013-07-16 11:30,16,1473,1474.25,1467.25,1470,1620
20130801|2013-07-16 12:00,16,1470.25,1474.75,1469.75,1471.75,870
20130801|2013-07-16 12:30,16,1472,1474.5,1469.75,1471,701
20130801|2013-07-16 13:00,16,1471.75,1477,1470.75,1476,1903
20130801|2013-07-16 19:00,17,1475.25,1477.5,1474.25,1477,291
20130801|2013-07-16 19:30,17,1477,1478.5,1476.5,1477,141
20130801|2013-07-16 20:00,17,1476.5,1477,1471.75,1475,259
20130801|2013-07-16 20:30,17,1474.5,1475.25,1473.75,1475,77
20130801|2013-07-16 21:00,17,1475,1476,1474,1475.75,45
20130801|2013-07-16 21:30,17,1475.75,1477.5,1475.75,1477.5,44
20130801|2013-07-16 22:00,17,1477.5,1479.5,1477.25,1477.75,180
20130801|2013-07-16 22:30,17,1477.25,1478.75,1477.25,1477.75,48
20130801|2013-07-16 23:00,17,1478,1480,1478,1479.25,22
20130801|2013-07-16 23:30,17,1479.5,1479.5,1479,1479,3
20130801|2013-07-17 00:00,17,1479.75,1479.75,1478.5,1478.5,5
20130801|2013-07-17 00:30,17,1478.5,1478.5,1477.25,1477.25,96
20130801|2013-07-17 01:00,17,1477.25,1477.25,1475.75,1475.75,64
20130801|2013-07-17 01:30,17,1476,1476,1475.75,1475.75,8
20130801|2013-07-17 02:00,17,1475.75,1477,1475.25,1475.75,37
20130801|2013-07-17 02:30,17,1475.75,1479.25,1475.75,1478.5,117
20130801|2013-07-17 03:00,17,1478.25,1480,1478.25,1480,93
20130801|2013-07-17 03:30,17,1480,1480.5,1474,1474.75,103
20130801|2013-07-17 04:00,17,1473.5,1475,1473.5,1473.75,33
20130801|2013-07-17 04:30,17,1475.5,1476,1473.5,1474.75,56
20130801|2013-07-17 05:00,17,1475.25,1475.75,1474.25,1475.75,95
20130801|2013-07-17 05:30,17,1475.5,1476.25,1475.25,1476,82
20130801|2013-07-17 06:00,17,1475.75,1475.75,1474,1475.5,136
20130801|2013-07-17 06:30,17,1475.5,1476.5,1474.25,1476,313
20130801|2013-07-17 07:00,17,1476.25,1482,1475.25,1477,561
20130801|2013-07-17 07:30,17,1477,1477.5,1474.75,1474.75,202
20130801|2013-07-17 08:30,17,1474.5,1478,1464.25,1476.5,2477
20130801|2013-07-17 09:00,17,1476.5,1478.5,1470.5,1473.5,723
20130801|2013-07-17 09:30,17,1473,1477.5,1472.25,1472.75,1074
20130801|2013-07-17 10:00,17,1472.5,1476,1472,1475,417
20130801|2013-07-17 10:30,17,1475.25,1480,1475,1477,696
20130801|2013-07-17 11:00,17,1476.75,1478.75,1473.25,1475.5,645
20130801|2013-07-17 11:30,17,1475.75,1478.25,1474.5,1476,551
20130801|2013-07-17 12:00,17,1476.5,1478,1475,1476,597
20130801|2013-07-17 12:30,17,1476,1478,1475.25,1476.5,415
20130801|2013-07-17 13:00,17,1477,1480,1475.25,1479.5,987
20130801|2013-07-17 19:00,18,1475,1476,1469.75,1470.75,338
20130801|2013-07-17 19:30,18,1471.25,1474.5,1471,1472.25,44
20130801|2013-07-17 20:00,18,1473,1476,1473,1476,51
20130801|2013-07-17 20:30,18,1476,1476.75,1474,1476,47
20130801|2013-07-17 21:00,18,1475.25,1476.75,1474.75,1476.75,30
20130801|2013-07-17 21:30,18,1476,1476.5,1475,1475,35
20130801|2013-07-17 22:00,18,1476,1477.5,1476,1477.25,50
20130801|2013-07-17 22:30,18,1477.5,1477.5,1476.5,1476.5,6
20130801|2013-07-17 23:00,18,1476.25,1476.75,1475.75,1475.75,7
20130801|2013-07-17 23:30,18,1476.25,1477,1475.5,1475.75,19
20130801|2013-07-18 00:00,18,1476.75,1477,1476.75,1477,2
20130801|2013-07-18 00:30,18,1476.75,1476.75,1474.25,1474.25,5
20130801|2013-07-18 01:00,18,1475,1475.75,1475,1475.75,10
20130801|2013-07-18 01:30,18,1476,1477.5,1475.75,1477,56
20130801|2013-07-18 02:00,18,1477.5,1477.5,1475.25,1475.25,28
20130801|2013-07-18 02:30,18,1475.5,1476,1472.5,1472.75,58
20130801|2013-07-18 03:00,18,1472.75,1473.25,1470.75,1473,150
20130801|2013-07-18 03:30,18,1472.75,1473.25,1471.5,1472.75,50
20130801|2013-07-18 04:00,18,1472.5,1474.25,1472.25,1474.25,64
20130801|2013-07-18 04:30,18,1474,1474,1473,1473.5,48
20130801|2013-07-18 05:00,18,1473.25,1473.75,1472.5,1473.5,63
20130801|2013-07-18 05:30,18,1473.75,1474,1472.25,1472.5,53
20130801|2013-07-18 06:00,18,1472,1472.5,1471.5,1471.5,50
20130801|2013-07-18 06:30,18,1471.5,1472.25,1470.5,1471.75,247
20130801|2013-07-18 07:00,18,1471.75,1473.75,1471.25,1473.25,137
20130801|2013-07-18 07:30,18,1473.25,1474.25,1472.25,1473.75,266
20130801|2013-07-18 08:30,18,1473,1473,1467.5,1468.25,1744
20130801|2013-07-18 09:00,18,1468,1472,1468,1470.25,657
20130801|2013-07-18 09:30,18,1470,1470,1458.5,1462.25,2522
20130801|2013-07-18 10:00,18,1462.5,1466.25,1462.25,1465.5,874
20130801|2013-07-18 10:30,18,1465.75,1469.75,1464.75,1468.25,1084
20130801|2013-07-18 11:00,18,1468.5,1469.75,1466,1466.75,1036
20130801|2013-07-18 11:30,18,1466.25,1466.5,1464.25,1466,570
20130801|2013-07-18 12:00,18,1465.75,1466.5,1464.25,1465,680
20130801|2013-07-18 12:30,18,1465,1472,1464.5,1470.75,1192
20130801|2013-07-18 13:00,18,1470.75,1473.75,1467.25,1473,1438
20130801|2013-07-18 19:00,19,1469,1474,1469,1473.75,423
20130801|2013-07-18 19:30,19,1473.5,1475,1473,1475,141
20130801|2013-07-18 20:00,19,1475.75,1477.25,1474,1475.25,178
20130801|2013-07-18 20:30,19,1475.25,1477.75,1475,1477.75,89
20130801|2013-07-18 21:00,19,1477.75,1478,1477.25,1478,109
20130801|2013-07-18 21:30,19,1477.5,1480.5,1477,1480.5,189
20130801|2013-07-18 22:00,19,1480.5,1482,1479.5,1480,39
20130801|2013-07-18 22:30,19,1479.25,1481,1478.5,1480,19
20130801|2013-07-18 23:00,19,1479.25,1481.75,1479.25,1480.5,30
20130801|2013-07-18 23:30,19,1480.75,1481.5,1480.25,1481,13
20130801|2013-07-19 00:00,19,1481.25,1481.5,1478.75,1478.75,19
20130801|2013-07-19 00:30,19,1478.25,1480.75,1478,1480.75,29
20130801|2013-07-19 01:00,19,1481,1482.25,1480.75,1482.25,107
20130801|2013-07-19 01:30,19,1482.25,1482.25,1476.5,1477.25,161
20130801|2013-07-19 02:00,19,1477.75,1479.75,1477.5,1478.75,29
20130801|2013-07-19 02:30,19,1478.75,1480,1478.75,1479.75,47
20130801|2013-07-19 03:00,19,1479.5,1480.25,1475.25,1475.25,150
20130801|2013-07-19 03:30,19,1475,1476.75,1475,1475.25,59
20130801|2013-07-19 04:00,19,1475,1476,1474,1476,29
20130801|2013-07-19 04:30,19,1476.5,1478.75,1476.5,1478.75,17
20130801|2013-07-19 05:00,19,1478.5,1482.75,1478.5,1482,162
20130801|2013-07-19 05:30,19,1482,1482,1480.5,1480.75,67
20130801|2013-07-19 06:00,19,1480,1481.75,1479.75,1481.75,86
20130801|2013-07-19 06:30,19,1481.5,1482.25,1479.5,1481,162
20130801|2013-07-19 07:00,19,1480.5,1482,1479,1479,229
20130801|2013-07-19 07:30,19,1479.75,1480,1479,1480,107
20130801|2013-07-19 08:30,19,1480,1481,1475,1479,1641
20130801|2013-07-19 09:00,19,1478.75,1481.75,1477.5,1477.5,875
20130801|2013-07-19 09:30,19,1478,1481.75,1478,1481.5,1167
20130801|2013-07-19 10:00,19,1481,1484.75,1480.5,1484,1778
20130801|2013-07-19 10:30,19,1483.75,1488.75,1483,1488.5,1663
20130801|2013-07-19 11:00,19,1488.75,1492.75,1488,1492.25,1833
20130801|2013-07-19 11:30,19,1492.5,1492.75,1486.75,1488.25,1370
20130801|2013-07-19 12:00,19,1488.25,1491.25,1485.25,1490,906
20130801|2013-07-19 12:30,19,1490.25,1491.25,1485.5,1486.25,750
20130801|2013-07-19 13:00,19,1486.5,1491.5,1486.5,1490.25,1578
20130801|2013-07-21 19:00,22,1491,1499.5,1490.75,1495.75,780
20130801|2013-07-21 19:30,22,1495.75,1497,1494.75,1497,121
20130801|2013-07-21 20:00,22,1496,1496.25,1489,1491.25,399
20130801|2013-07-21 20:30,22,1490.75,1490.75,1487,1487,134
20130801|2013-07-21 21:00,22,1487.25,1492,1487.25,1491.75,62
20130801|2013-07-21 21:30,22,1491.5,1491.75,1490,1490.25,71
20130801|2013-07-21 22:00,22,1491,1491,1490,1490,30
20130801|2013-07-21 22:30,22,1490,1490.5,1489.75,1489.75,16
20130801|2013-07-21 23:00,22,1489.75,1490.5,1489.75,1490.5,5
20130801|2013-07-21 23:30,22,1490.25,1490.25,1490,1490,2
20130801|2013-07-22 00:00,22,1490.5,1491,1490,1490.25,23
20130801|2013-07-22 00:30,22,1489.75,1492.75,1489.5,1492.75,161
20130801|2013-07-22 01:00,22,1491.5,1491.5,1488.75,1488.75,25
20130801|2013-07-22 01:30,22,1489.5,1490.5,1488.75,1490.5,49
20130801|2013-07-22 02:00,22,1490.25,1490.5,1490,1490.25,15
20130801|2013-07-22 02:30,22,1490.75,1491.75,1490.75,1491.75,11
20130801|2013-07-22 03:00,22,1491,1493.75,1491,1493.75,162
20130801|2013-07-22 03:30,22,1493.75,1499.75,1493.75,1499,591
20130801|2013-07-22 04:00,22,1499,1501.25,1498.25,1499.5,516
20130801|2013-07-22 04:30,22,1499.25,1503,1499,1503,159
20130801|2013-07-22 05:00,22,1503,1505.25,1501.75,1505.25,268
20130801|2013-07-22 05:30,22,1505.25,1506.75,1502,1506.5,247
20130801|2013-07-22 06:00,22,1505.75,1507.5,1505.25,1505.75,155
20130801|2013-07-22 06:30,22,1505.75,1506.5,1504.5,1505.5,122
20130801|2013-07-22 07:00,22,1505.75,1506.5,1503.5,1504.5,163
20130801|2013-07-22 07:30,22,1504.5,1505.25,1503.5,1504.25,135
20130801|2013-07-22 08:30,22,1504.5,1508.75,1503.25,1504.25,1939
20130801|2013-07-22 09:00,22,1504.5,1512,1503.5,1510.25,2374
20130801|2013-07-22 09:30,22,1510.5,1519.75,1509.75,1512.25,2491
20130801|2013-07-22 10:00,22,1512.25,1516,1510,1515.75,1205
20130801|2013-07-22 10:30,22,1515.75,1518,1512.5,1512.5,733
20130801|2013-07-22 11:00,22,1512.5,1518.5,1510,1518.25,1092
20130801|2013-07-22 11:30,22,1518.25,1519.75,1515.25,1519.75,863
20130801|2013-07-22 12:00,22,1519.25,1521.5,1518,1520.25,1063
20130801|2013-07-22 12:30,22,1520.5,1525.5,1519.5,1522.25,1784
20130801|2013-07-22 13:00,22,1522.25,1523.75,1519,1521.25,1371
20130801|2013-07-22 19:00,23,1515,1515.75,1509.75,1510.5,662
20130801|2013-07-22 19:30,23,1510.5,1510.5,1505,1508.25,336
20130801|2013-07-22 20:00,23,1507.25,1507.5,1504.5,1507.25,332
20130801|2013-07-22 20:30,23,1506,1509,1505.75,1506.5,93
20130801|2013-07-22 21:00,23,1507.75,1508.5,1507.75,1508.5,22
20130801|2013-07-22 21:30,23,1508.25,1508.75,1506,1506,79
20130801|2013-07-22 22:00,23,1505.75,1512.75,1505.75,1512,114
20130801|2013-07-22 22:30,23,1511.75,1514.5,1511.25,1512.5,98
20130801|2013-07-22 23:00,23,1512.5,1514,1512.25,1514,46
20130801|2013-07-22 23:30,23,1512.75,1512.75,1512.25,1512.75,10
20130801|2013-07-23 00:00,23,1513,1514.5,1512.75,1513,21
20130801|2013-07-23 00:30,23,1515.5,1515.5,1513.5,1515,13
20130801|2013-07-23 01:00,23,1515,1516,1513.5,1515.5,25
20130801|2013-07-23 01:30,23,1514,1517.75,1514,1516,89
20130801|2013-07-23 02:00,23,1516.5,1517.25,1516.5,1516.75,38
20130801|2013-07-23 02:30,23,1516.75,1521.5,1516.75,1521.5,475
20130801|2013-07-23 03:00,23,1521.5,1524.75,1521.5,1524.25,427
20130801|2013-07-23 03:30,23,1524.5,1526.25,1523,1524.25,159
20130801|2013-07-23 04:00,23,1523.5,1523.5,1522,1522,24
20130801|2013-07-23 04:30,23,1522.5,1523,1519,1519,60
20130801|2013-07-23 05:00,23,1519.25,1519.5,1516,1518.5,133
20130801|2013-07-23 05:30,23,1518,1518.25,1516,1517.5,58
20130801|2013-07-23 06:00,23,1517.25,1519.75,1516.25,1519.75,110
20130801|2013-07-23 06:30,23,1519.75,1520.25,1516.25,1517.75,157
20130801|2013-07-23 07:00,23,1517.5,1520,1514.5,1516,427
20130801|2013-07-23 07:30,23,1515.75,1516.25,1514.75,1514.75,148
20130801|2013-07-23 08:30,23,1514.75,1515,1505.75,1509,3392
20130801|2013-07-23 09:00,23,1508.75,1509.75,1488.5,1489.5,4736
20130801|2013-07-23 09:30,23,1489.75,1491.25,1478,1484.75,4383
20130801|2013-07-23 10:00,23,1485,1490.75,1485,1490.75,867
20130801|2013-07-23 10:30,23,1490.75,1492.75,1486,1489.5,835
20130801|2013-07-23 11:00,23,1489.5,1490.25,1480.25,1482.75,944
20130801|2013-07-23 11:30,23,1483,1484,1479.5,1480,1086
20130801|2013-07-23 12:00,23,1479.75,1482.25,1470,1471.25,1842
20130801|2013-07-23 12:30,23,1471.25,1473.25,1464.75,1469.75,2183
20130801|2013-07-23 13:00,23,1469.75,1470.5,1460,1461.25,1932
20130801|2013-07-23 19:00,24,1460,1463.25,1457.75,1461.5,495
20130801|2013-07-23 19:30,24,1461,1466,1461,1464,154
20130801|2013-07-23 20:00,24,1464.25,1466.25,1463.75,1464.75,121
20130801|2013-07-23 20:30,24,1465.25,1466,1463.5,1463.75,60
20130801|2013-07-23 21:00,24,1464,1465,1463.5,1464.75,44
20130801|2013-07-23 21:30,24,1464.25,1465.75,1455,1456,193
20130801|2013-07-23 22:00,24,1456.25,1458.5,1453.5,1458.5,199
20130801|2013-07-23 22:30,24,1458.75,1459.5,1458,1458,31
20130801|2013-07-23 23:00,24,1457.75,1457.75,1456,1456,5
20130801|2013-07-24 00:00,24,1455.5,1456.75,1455.5,1456.75,5
20130801|2013-07-24 00:30,24,1455.75,1457,1455.5,1457,6
20130801|2013-07-24 01:00,24,1456.5,1456.5,1455.25,1455.25,4
20130801|2013-07-24 01:30,24,1455.25,1455.75,1455,1455.75,15
20130801|2013-07-24 02:00,24,1456.75,1458.5,1456.75,1458.5,24
20130801|2013-07-24 02:30,24,1457.25,1458.25,1457.25,1457.75,6
20130801|2013-07-24 03:00,24,1457.75,1459,1457.5,1458.75,22
20130801|2013-07-24 03:30,24,1458.25,1459.5,1458.25,1458.5,26
20130801|2013-07-24 04:00,24,1459.5,1459.75,1458.5,1458.5,30
20130801|2013-07-24 04:30,24,1458.5,1459,1457.5,1458,36
20130801|2013-07-24 05:00,24,1458,1458.75,1457.25,1457.25,71
20130801|2013-07-24 05:30,24,1457,1458.5,1457,1458.5,14
20130801|2013-07-24 06:00,24,1458.5,1458.5,1457,1457.25,25
20130801|2013-07-24 06:30,24,1457,1457,1447.5,1448.75,739
20130801|2013-07-24 07:00,24,1448.75,1449,1435.5,1436,1719
20130801|2013-07-24 07:30,24,1436.25,1437.75,1425,1426.5,1938
20130801|2013-07-24 08:30,24,1427,1433,1423,1426.75,4598
20130801|2013-07-24 09:00,24,1426.5,1426.5,1410,1415.5,4770
20130801|2013-07-24 09:30,24,1415.75,1416.5,1392.5,1392.5,3975
20130801|2013-07-24 10:00,24,1392.5,1414,1392.5,1408,3950
20130801|2013-07-24 10:30,24,1408.5,1413.75,1408,1410,938
20130801|2013-07-24 11:00,24,1410,1414,1407,1412.5,514
20130801|2013-07-24 11:30,24,1413,1413,1409,1409.75,416
20130801|2013-07-24 12:00,24,1410,1411.5,1403,1404,920
20130801|2013-07-24 12:30,24,1404.25,1404.75,1397,1399,1330
20130801|2013-07-24 13:00,24,1399.25,1399.75,1392.5,1393,1403
20130801|2013-07-24 19:00,25,1388.25,1389,1382.5,1384.5,439
20130801|2013-07-24 19:30,25,1384.25,1385,1380.25,1380.75,449
20130801|2013-07-24 20:00,25,1380.5,1385,1380.25,1382,181
20130801|2013-07-24 20:30,25,1381.75,1384,1381.25,1383.5,94
20130801|2013-07-24 21:00,25,1383.25,1383.5,1381.25,1382.5,105
20130801|2013-07-24 21:30,25,1382.5,1385.25,1382,1385.25,111
20130801|2013-07-24 22:00,25,1384.75,1388,1384.5,1387.5,105
20130801|2013-07-24 22:30,25,1387.75,1392,1387.75,1391.5,82
20130801|2013-07-24 23:00,25,1392,1394.25,1391.5,1392.5,61
20130801|2013-07-24 23:30,25,1393.25,1394,1393.25,1393.75,22
20130801|2013-07-25 00:00,25,1393.5,1394,1392.5,1393,38
20130801|2013-07-25 00:30,25,1393,1393.5,1392,1393.5,24
20130801|2013-07-25 01:00,25,1394,1394.25,1393.25,1393.25,7
20130801|2013-07-25 01:30,25,1393,1395.5,1392.75,1395.5,27
20130801|2013-07-25 02:00,25,1394,1396.5,1393.5,1393.75,44
20130801|2013-07-25 02:30,25,1395.75,1396.5,1385.25,1385.5,140
20130801|2013-07-25 03:00,25,1385,1385.5,1384.5,1384.5,88
20130801|2013-07-25 03:30,25,1385,1388,1385,1385.5,115
20130801|2013-07-25 04:00,25,1385.25,1385.75,1384.75,1385.75,9
20130801|2013-07-25 04:30,25,1384.75,1385.5,1383,1383.25,156
20130801|2013-07-25 05:00,25,1382.75,1382.75,1366,1366.75,1037
20130801|2013-07-25 05:30,25,1366.75,1369.75,1363.25,1367,360
20130801|2013-07-25 06:00,25,1367,1369.25,1366,1366.75,126
20130801|2013-07-25 06:30,25,1367.25,1367.25,1358.5,1359.25,695
20130801|2013-07-25 07:00,25,1359.25,1359.5,1348.5,1350.25,1651
20130801|2013-07-25 07:30,25,1350.25,1363,1350.25,1359.75,742
20130801|2013-07-25 08:30,25,1362,1368.75,1358.5,1361.25,2261
20130801|2013-07-25 09:00,25,1361.5,1363.5,1357.5,1359.5,856
20130801|2013-07-25 09:30,25,1358.5,1368.25,1355.25,1368,2011
20130801|2013-07-25 10:00,25,1368,1372.75,1364.5,1365.25,1551
20130801|2013-07-25 10:30,25,1365.25,1366.5,1358.25,1359.5,977
20130801|2013-07-25 11:00,25,1359.5,1366,1355.5,1360.5,1033
20130801|2013-07-25 11:30,25,1360.5,1368.25,1358.75,1364.25,846
20130801|2013-07-25 12:00,25,1364.75,1366.75,1361.75,1363.25,515
20130801|2013-07-25 12:30,25,1362.75,1362.75,1354.25,1354.5,1456
20130801|2013-07-25 13:00,25,1354.5,1357.5,1352.5,1354,1349
20130801|2013-07-25 19:00,26,1353.5,1353.75,1342.5,1344.75,552
20130801|2013-07-25 19:30,26,1345,1345,1339.25,1341.75,303
20130801|2013-07-25 20:00,26,1342.25,1344.25,1341.5,1342,160
20130801|2013-07-25 20:30,26,1342,1342,1330.75,1331,317
20130801|2013-07-25 21:00,26,1331.5,1347.75,1330.5,1347.75,402
20130801|2013-07-25 21:30,26,1347.5,1348.25,1344.5,1347.25,107
20130801|2013-07-25 22:00,26,1347,1347,1341.75,1342.5,78
20130801|2013-07-25 22:30,26,1344,1345.75,1343.5,1345.25,15
20130801|2013-07-25 23:00,26,1345,1347.5,1344.25,1346,74
20130801|2013-07-25 23:30,26,1345.75,1348.5,1345.75,1348.25,37
20130801|2013-07-26 00:00,26,1347.75,1348.75,1347.75,1348.75,26
20130801|2013-07-26 00:30,26,1348,1349,1344.75,1345,56
20130801|2013-07-26 01:00,26,1345.25,1345.25,1333.5,1334,261
20130801|2013-07-26 01:30,26,1333.25,1334.25,1331.25,1334,98
20130801|2013-07-26 02:00,26,1334,1336.5,1332.5,1335.25,25
20130801|2013-07-26 02:30,26,1335,1336.5,1335,1336.5,137
20130801|2013-07-26 03:00,26,1336.5,1339.5,1335.75,1336.5,146
20130801|2013-07-26 03:30,26,1336.5,1342,1336.5,1342,226
20130801|2013-07-26 04:00,26,1342,1350.75,1342,1346,192
20130801|2013-07-26 04:30,26,1346,1351,1346,1347.5,258
20130801|2013-07-26 05:00,26,1349,1353,1347.25,1350.75,132
20130801|2013-07-26 05:30,26,1350.75,1358,1349.25,1355.25,225
20130801|2013-07-26 06:00,26,1356.25,1357.25,1355,1356.75,70
20130801|2013-07-26 06:30,26,1356.25,1360.25,1356,1359,267
20130801|2013-07-26 07:00,26,1358.75,1360,1352.25,1352.25,178
20130801|2013-07-26 07:30,26,1353.5,1356,1352.5,1356,111
20130801|2013-07-26 08:30,26,1354.25,1359,1342,1345.25,2000
20130801|2013-07-26 09:00,26,1344,1354,1342,1353,870
20130801|2013-07-26 09:30,26,1353,1355,1350,1354.5,477
20130801|2013-07-26 10:00,26,1354.5,1356,1349.25,1351,512
20130801|2013-07-26 10:30,26,1350.75,1352.5,1349.5,1350.75,493
20130801|2013-07-26 11:00,26,1351.25,1351.5,1348,1348.5,551
20130801|2013-07-26 11:30,26,1348.5,1350.5,1347.5,1347.75,565
20130801|2013-07-26 12:00,26,1348,1350,1345.5,1348.5,1080
20130801|2013-07-26 12:30,26,1348.25,1351.5,1346,1350.5,1293
20130801|2013-07-26 13:00,26,1350,1350.75,1349,1350.25,2229
20130801|2013-07-28 19:00,29,1345.5,1346,1338.5,1342.25,383
20130801|2013-07-28 19:30,29,1342.5,1342.5,1340.75,1341.25,30
20130801|2013-07-28 20:00,29,1340.25,1340.25,1334,1334.25,57
20130801|2013-07-28 20:30,29,1334.25,1334.25,1328.75,1332,233
20130801|2013-07-28 21:00,29,1332.25,1335.5,1331.75,1335.5,15
20130801|2013-07-28 21:30,29,1336.25,1338.5,1335.5,1336.75,40
20130801|2013-07-28 22:00,29,1336.5,1336.5,1336.5,1336.5,1
20130801|2013-07-28 22:30,29,1336.5,1336.5,1336,1336,6
20130801|2013-07-28 23:30,29,1336,1336,1336,1336,17
20130801|2013-07-29 00:00,29,1336,1336.5,1336,1336.5,12
20130801|2013-07-29 00:30,29,1335.5,1336.5,1335,1336.5,20
20130801|2013-07-29 01:00,29,1336,1337.75,1336,1337.25,18
20130801|2013-07-29 01:30,29,1339,1341.5,1338.5,1339.25,54
20130801|2013-07-29 02:00,29,1337,1339,1337,1339,13
20130801|2013-07-29 02:30,29,1340.75,1340.75,1340.75,1340.75,4
20130801|2013-07-29 03:00,29,1340,1340,1340,1340,5
20130801|2013-07-29 03:30,29,1340,1340,1339,1339,12
20130801|2013-07-29 04:00,29,1340.5,1341,1339.5,1341,7
20130801|2013-07-29 04:30,29,1341.25,1341.75,1341.25,1341.75,11
20130801|2013-07-29 05:00,29,1342.75,1343.25,1342,1342,33
20130801|2013-07-29 05:30,29,1341.5,1343.25,1341.5,1342.5,15
20130801|2013-07-29 06:00,29,1344,1344.5,1341.75,1344,25
20130801|2013-07-29 06:30,29,1344,1345.25,1342.5,1343.5,42
20130801|2013-07-29 07:00,29,1343.25,1344.5,1341.5,1343.5,58
20130801|2013-07-29 07:30,29,1343.25,1343.75,1340.75,1341,77
20130801|2013-07-29 08:30,29,1342.5,1355,1341,1352,1138
20130801|2013-07-29 09:00,29,1351.5,1356,1347.25,1355.75,730
20130801|2013-07-29 09:30,29,1355,1355.75,1350.25,1354.25,926
20130801|2013-07-29 10:00,29,1353.75,1354.5,1350.25,1350.25,300
20130801|2013-07-29 10:30,29,1351,1353,1348.5,1349.75,460
20130801|2013-07-29 11:00,29,1349.75,1354,1349.25,1352.75,305
20130801|2013-07-29 11:30,29,1352.75,1355.25,1352,1352.75,278
20130801|2013-07-29 12:00,29,1353,1362,1352.5,1361.5,773
20130801|2013-07-29 12:30,29,1361,1365,1359.25,1363,716
20130801|2013-07-29 13:00,29,1362.75,1370.5,1362.5,1369.75,873
20130801|2013-07-29 19:00,30,1370,1376.75,1365.25,1376.75,180
20130801|2013-07-29 19:30,30,1377,1377.5,1374.75,1375.25,48
20130801|2013-07-29 20:00,30,1371.25,1372,1368.75,1369.75,56
20130801|2013-07-29 20:30,30,1368.5,1369.25,1367.75,1368,8
20130801|2013-07-29 21:00,30,1367.5,1367.75,1364.5,1367.75,27
20130801|2013-07-29 21:30,30,1368,1368.5,1363.75,1363.75,13
20130801|2013-07-29 22:00,30,1364,1365.75,1364,1365.5,42
20130801|2013-07-29 22:30,30,1366.5,1367.5,1365.75,1367.5,6
20130801|2013-07-29 23:30,30,1367.75,1367.75,1367.25,1367.25,2
20130801|2013-07-30 00:00,30,1369,1369,1369,1369,1
20130801|2013-07-30 00:30,30,1368.5,1368.5,1368,1368,2
20130801|2013-07-30 01:00,30,1367,1367,1365.75,1365.75,13
20130801|2013-07-30 01:30,30,1366.25,1369.25,1366.25,1369.25,13
20130801|2013-07-30 02:00,30,1368.5,1370,1368.5,1370,5
20130801|2013-07-30 02:30,30,1371,1371,1369,1369,9
20130801|2013-07-30 03:30,30,1372.25,1374.5,1371.75,1374.5,14
20130801|2013-07-30 04:00,30,1372,1372,1372,1372,5
20130801|2013-07-30 04:30,30,1374,1374,1373.75,1374,5
20130801|2013-07-30 05:30,30,1374,1374,1372,1373.5,5
20130801|2013-07-30 06:00,30,1372.5,1374,1372.5,1374,2
20130801|2013-07-30 06:30,30,1373.75,1374,1370,1371,15
20130801|2013-07-30 07:00,30,1372.25,1375,1371.25,1375,75
20130801|2013-07-30 07:30,30,1374.5,1374.5,1373.5,1373.75,24
20130801|2013-07-30 08:30,30,1373.75,1379.75,1372.5,1375.5,1039
20130801|2013-07-30 09:00,30,1375.75,1375.75,1369.5,1370.75,307
20130801|2013-07-30 09:30,30,1369.75,1369.75,1366,1366,731
20130801|2013-07-30 10:00,30,1366,1367,1360,1360.25,562
20130801|2013-07-30 10:30,30,1361,1361.25,1355,1357,323
20130801|2013-07-30 11:00,30,1357,1359.75,1351.5,1352.5,318
20130801|2013-07-30 11:30,30,1352.75,1357.5,1352.5,1356.5,165
20130801|2013-07-30 12:00,30,1357,1358.75,1356.5,1357.75,92
20130801|2013-07-30 12:30,30,1358,1365,1355,1355.25,735
20130801|2013-07-30 13:00,30,1355,1356,1347.75,1348.5,915
20130801|2013-07-30 19:00,31,1350,1350,1346,1349.5,60
20130801|2013-07-30 19:30,31,1348,1349.5,1345.25,1345.5,14
20130801|2013-07-30 20:00,31,1348.25,1350,1348,1348,20
20130801|2013-07-30 20:30,31,1347.25,1347.25,1343.5,1344.25,8
20130801|2013-07-30 21:00,31,1347,1347,1345.25,1345.25,2
20130801|2013-07-30 21:30,31,1350,1350,1350,1350,4
20130801|2013-07-30 22:00,31,1351,1351,1350,1351,19
20130801|2013-07-31 00:00,31,1351,1352,1351,1352,5
20130801|2013-07-31 00:30,31,1349.25,1349.25,1349,1349,4
20130801|2013-07-31 01:30,31,1351.75,1352,1351.75,1352,8
20130801|2013-07-31 02:30,31,1350.75,1352.25,1350.75,1352.25,2
20130801|2013-07-31 04:00,31,1351.5,1351.5,1351.5,1351.5,1
20130801|2013-07-31 05:30,31,1350.25,1350.25,1349.75,1349.75,3
20130801|2013-07-31 06:00,31,1350,1350,1349.5,1349.5,4
20130801|2013-07-31 06:30,31,1350,1350,1349.75,1349.75,6
20130801|2013-07-31 07:00,31,1349.75,1350,1347.75,1347.75,14
20130801|2013-07-31 07:30,31,1348.25,1352,1348.25,1352,13
20130801|2013-07-31 08:30,31,1351.25,1361,1350,1361,232
20130801|2013-07-31 09:00,31,1361,1362.5,1359.25,1361,131
20130801|2013-07-31 09:30,31,1360.25,1366.75,1360.25,1365.5,166
20130801|2013-07-31 10:00,31,1365.5,1367,1360,1361.5,145
20130801|2013-07-31 10:30,31,1362,1364.25,1358.75,1358.75,219
20130801|2013-07-31 11:00,31,1361.5,1362,1358.75,1362,50
20130801|2013-07-31 11:30,31,1362.75,1364.5,1362,1362.5,78
20130801|2013-07-31 12:00,31,1364.5,1367.5,1361.75,1367.5,160
20130801|2013-07-31 12:30,31,1367.25,1369.75,1365,1368,107
20130801|2013-07-31 13:00,31,1369.75,1375.5,1368.75,1374,369
20130801|2013-07-31 19:00,1,1371.75,1374,1369.25,1373,31
20130801|2013-07-31 19:30,1,1372,1372,1370.5,1371,3
20130801|2013-07-31 20:00,1,1373.75,1380.25,1373.75,1378.5,57
20130801|2013-07-31 20:30,1,1379,1379,1379,1379,3
20130801|2013-07-31 21:00,1,1378.25,1378.25,1378.25,1378.25,2
20130801|2013-07-31 21:30,1,1381,1381,1381,1381,1
20130801|2013-07-31 22:00,1,1381,1381.25,1379,1379.25,4
20130801|2013-07-31 22:30,1,1379.25,1380,1378.25,1380,4
20130801|2013-07-31 23:00,1,1380.25,1380.25,1377.75,1377.75,20
20130801|2013-08-01 01:30,1,1375.75,1375.75,1372.25,1372.25,11
20130801|2013-08-01 02:30,1,1376.25,1376.25,1376.25,1376.25,2
20130801|2013-08-01 05:00,1,1374,1374.25,1374,1374.25,7
20130801|2013-08-01 06:00,1,1381.25,1381.5,1381.25,1381.25,4
20130801|2013-08-01 06:30,1,1376,1381.5,1374.25,1381.25,26
20130801|2013-08-01 07:00,1,1381.5,1384,1379.5,1380.75,50
20130801|2013-08-01 07:30,1,1381.5,1382.5,1381,1381.5,19
20130801|2013-08-01 08:30,1,1381,1385,1379.25,1384,167
20130801|2013-08-01 09:00,1,1386.5,1387,1373.25,1373.25,170
20130801|2013-08-01 09:30,1,1372.25,1374.5,1368.25,1372,155
20130801|2013-08-01 10:00,1,1372,1377.75,1366.25,1375,144
20130801|2013-08-01 10:30,1,1375,1375.5,1371.5,1375.5,25
20130801|2013-08-01 11:00,1,1373.75,1373.75,1370,1370,26
20130801|2013-08-01 11:30,1,1372.25,1372.25,1360.75,1360.75,156
20130801|2013-08-01 12:00,1,1361,1362,1360,1360,72
20130801|2013-08-01 12:30,1,1357.25,1359.25,1354.5,1354.5,50
20130801|2013-08-01 13:00,1,1356.75,1359.5,1356.5,1357.25,26
20130801|2013-08-01 19:00,2,1358,1358.5,1358,1358.5,6
20130801|2013-08-01 19:30,2,1358.25,1358.5,1358.25,1358.5,3
20130801|2013-08-01 21:00,2,1357.75,1358.25,1357,1357.75,4
20130801|2013-08-01 21:30,2,1356.25,1357.75,1355.25,1357.5,14
20130801|2013-08-02 04:00,2,1360.75,1365,1360.75,1364,52
20130801|2013-08-02 04:30,2,1365,1365,1363,1363,8
20130801|2013-08-02 05:30,2,1363,1363,1363,1363,1
20130801|2013-08-02 06:00,2,1363.25,1363.25,1361.25,1361.25,12
20130801|2013-08-02 06:30,2,1360,1360,1360,1360,1
20130801|2013-08-02 07:00,2,1356.25,1361,1356,1361,21
20130801|2013-08-02 08:30,2,1361.75,1370,1361.75,1370,108
20130801|2013-08-02 09:00,2,1367.75,1367.75,1365.75,1365.75,11
20130801|2013-08-02 09:30,2,1367,1369.5,1365.5,1365.5,66
20130801|2013-08-02 10:00,2,1364,1364,1360,1362,30
20130801|2013-08-02 10:30,2,1359.5,1359.5,1349.75,1350,34
20130801|2013-08-02 11:00,2,1347.25,1349.75,1337.5,1340.5,77
20130801|2013-08-02 11:30,2,1338,1346.75,1338,1346.75,43
20130801|2013-08-02 12:00,2,1346.5,1346.75,1341.25,1342,24
20130801|2013-08-02 12:30,2,1341.5,1343.75,1330.25,1333,60
20130801|2013-08-02 13:00,2,1330.75,1332.75,1328.5,1332.75,66
20130801|2013-08-04 19:00,5,1332.5,1332.5,1332.5,1332.5,1
20130801|2013-08-04 19:30,5,1331,1331,1331,1331,4
20130801|2013-08-04 20:00,5,1331,1331,1331,1331,50
20130801|2013-08-04 20:30,5,1333,1333,1333,1333,9
20130801|2013-08-04 22:30,5,1331,1331,1331,1331,23
20130801|2013-08-05 01:00,5,1330.75,1330.75,1330.75,1330.75,1
20130801|2013-08-05 02:30,5,1330.75,1331,1330.75,1331,7
20130801|2013-08-05 04:00,5,1331,1331,1331,1331,1
20130801|2013-08-05 05:30,5,1328.5,1328.5,1322,1322,17
20130801|2013-08-05 06:00,5,1329,1331,1323.75,1323.75,14
20130801|2013-08-05 06:30,5,1328,1328,1320,1320,6
20130801|2013-08-05 07:00,5,1320.75,1320.75,1319.75,1320.5,14
20130801|2013-08-05 07:30,5,1321.25,1321.25,1318.5,1318.5,12
20130801|2013-08-05 08:30,5,1321,1331,1319.25,1328,24
20130801|2013-08-05 09:00,5,1329.25,1331,1329.25,1330,33
20130801|2013-08-05 09:30,5,1330,1333,1326.75,1333,63
20130801|2013-08-05 10:00,5,1331,1332,1330.25,1332,50
20130801|2013-08-05 10:30,5,1333,1336,1332,1332,52
20130801|2013-08-05 11:00,5,1333.25,1333.5,1329.25,1329.25,30
20130801|2013-08-05 11:30,5,1333,1333,1331,1331,3
20130801|2013-08-05 12:00,5,1334.25,1334.5,1329,1332,13
20130801|2013-08-05 12:30,5,1330,1332,1330,1330.75,8
20130801|2013-08-05 13:00,5,1330,1330.25,1328.75,1330.25,32
20130801|2013-08-05 19:00,6,1330,1335,1330,1330,5
20130801|2013-08-05 20:30,6,1328.75,1328.75,1328.5,1328.5,3
20130801|2013-08-06 05:30,6,1330.5,1330.5,1330.5,1330.5,1
20130801|2013-08-06 06:00,6,1331.75,1334,1331.75,1334,33
20130801|2013-08-06 06:30,6,1334.5,1334.5,1330,1330,9
20130801|2013-08-06 07:00,6,1330,1331,1330,1330.25,19
20130801|2013-08-06 07:30,6,1331.25,1331.25,1330,1330,9
20130801|2013-08-06 08:30,6,1330,1330.75,1324.75,1324.75,58
20130801|2013-08-06 09:00,6,1329.25,1334,1329.25,1334,9
20130801|2013-08-06 09:30,6,1330,1330,1325,1327,8
20130801|2013-08-06 10:00,6,1325.5,1330,1325.5,1330,20
20130801|2013-08-06 10:30,6,1330,1331,1326.5,1326.5,56
20130801|2013-08-06 11:00,6,1328.5,1328.5,1328.5,1328.5,9
20130801|2013-08-06 11:30,6,1328.5,1328.5,1325.25,1325.25,3
20130801|2013-08-06 12:00,6,1325,1325.5,1322.25,1322.25,11
20130801|2013-08-06 12:30,6,1322.75,1323.5,1318.25,1318.25,21
20130801|2013-08-06 13:00,6,1320.75,1325,1318.25,1321,18
20130801|2013-08-06 19:00,7,1323.25,1323.25,1313.75,1319.75,10
20130801|2013-08-07 00:00,7,1319.75,1319.75,1319.75,1319.75,1
20130801|2013-08-07 05:30,7,1320,1320,1320,1320,10
20130801|2013-08-07 07:00,7,1320,1321,1320,1321,11
20130801|2013-08-07 07:30,7,1324,1326,1324,1325,5
20130801|2013-08-07 08:30,7,1327,1334,1326.25,1331,42
20130801|2013-08-07 09:00,7,1331,1335,1331,1334.25,17
20130801|2013-08-07 09:30,7,1331.75,1331.75,1325.75,1325.75,14
20130801|2013-08-07 10:00,7,1326.75,1328.5,1323.5,1326.75,31
20130801|2013-08-07 10:30,7,1328.25,1331.25,1327,1331.25,10
20130801|2013-08-07 11:00,7,1330.25,1335,1330.25,1334.25,71
20130801|2013-08-07 11:30,7,1332.75,1332.75,1331.75,1331.75,5
20130801|2013-08-07 12:00,7,1333.25,1333.25,1329.25,1329.5,9
20130801|2013-08-07 12:30,7,1329.5,1331.5,1329.5,1331.5,18
20130801|2013-08-07 13:00,7,1330.25,1330.25,1325,1327.75,38
20130801|2013-08-07 19:00,8,1328,1329.25,1328,1329.25,5
20130801|2013-08-07 19:30,8,1330,1330,1330,1330,1
20130801|2013-08-07 20:00,8,1332,1332,1332,1332,1
20130801|2013-08-07 21:30,8,1334,1335,1334,1335,25
20130801|2013-08-08 02:00,8,1335.5,1335.5,1335.5,1335.5,1
20130801|2013-08-08 04:00,8,1335.75,1336,1335.75,1336,4
20130801|2013-08-08 04:30,8,1337.75,1337.75,1337.75,1337.75,1
20130801|2013-08-08 05:30,8,1339,1339,1337.75,1337.75,4
20130801|2013-08-08 06:00,8,1337.5,1337.5,1337.5,1337.5,1
20130801|2013-08-08 06:30,8,1339,1339,1339,1339,1
20130801|2013-08-08 07:00,8,1339.25,1339.75,1339.25,1339.75,12
20130801|2013-08-08 07:30,8,1338.75,1338.75,1338.75,1338.75,5
20130801|2013-08-08 08:30,8,1339,1349,1339,1349,68
20130801|2013-08-08 09:00,8,1348.25,1348.25,1342.25,1344.5,126
20130801|2013-08-08 09:30,8,1341.25,1344,1341.25,1344,17
20130801|2013-08-08 10:00,8,1343,1343,1342.25,1342.25,17
20130801|2013-08-08 10:30,8,1344.75,1346,1344.75,1346,3
20130801|2013-08-08 11:00,8,1347,1350,1347,1350,17
20130801|2013-08-08 11:30,8,1351,1358,1351,1358,7
20130801|2013-08-08 12:00,8,1354.5,1354.5,1353.75,1353.75,3
20130801|2013-08-08 12:30,8,1352.75,1352.75,1350.5,1351,38
20130801|2013-08-08 13:00,8,1352,1357,1352,1357,5
20130801|2013-08-08 19:00,9,1354.75,1354.75,1354.75,1354.75,1
20130801|2013-08-08 19:30,9,1356,1356,1356,1356,10
20130801|2013-08-08 20:00,9,1359.25,1359.5,1359.25,1359.5,4
20130801|2013-08-08 20:30,9,1358.5,1358.5,1358.5,1358.5,1
20130801|2013-08-08 21:00,9,1360,1360,1360,1360,4
20130801|2013-08-09 02:00,9,1361,1361,1361,1361,3
20130801|2013-08-09 04:00,9,1360.75,1361,1360.75,1361,8
20130801|2013-08-09 04:30,9,1361,1361,1361,1361,16
20130801|2013-08-09 05:30,9,1363.75,1363.75,1363.75,1363.75,1
20130801|2013-08-09 06:30,9,1364.75,1364.75,1364.75,1364.75,1
20130801|2013-08-09 07:00,9,1362.5,1362.5,1362.25,1362.25,3
20130801|2013-08-09 07:30,9,1364,1364,1364,1364,5
20130801|2013-08-09 08:30,9,1365,1366.25,1362,1362,15
20130801|2013-08-09 09:00,9,1361,1361,1361,1361,4
20130801|2013-08-09 10:00,9,1356.5,1356.5,1350.5,1351.5,33
20130801|2013-08-09 10:30,9,1353,1353,1348,1349.25,27
20130801|2013-08-09 11:00,9,1349.25,1349.5,1347.75,1347.75,6
20130801|2013-08-09 11:30,9,1348.75,1349,1345,1345,5
20130801|2013-08-09 12:00,9,1345.75,1345.75,1341.75,1341.75,12
20130801|2013-08-09 12:30,9,1343.5,1344,1341,1344,5
20130801|2013-08-09 13:00,9,1344,1344,1340,1341.25,9
20130801|2013-08-11 21:30,12,1339.75,1339.75,1339.75,1339.75,2
20130801|2013-08-11 23:30,12,1338.25,1338.25,1338.25,1338.25,3
20130801|2013-08-12 01:30,12,1340.5,1340.5,1340.5,1340.5,1
20130801|2013-08-12 03:30,12,1340,1340,1340,1340,1
20130801|2013-08-12 05:30,12,1350.5,1350.5,1350.5,1350.5,1
20130801|2013-08-12 07:30,12,1350,1350.25,1350,1350,9
20130801|2013-08-12 08:30,12,1350,1350,1346.25,1348.25,31
20130801|2013-08-12 09:00,12,1348.25,1352,1348.25,1350,17
20130801|2013-08-12 09:30,12,1349,1358.75,1349,1356,50
20130801|2013-08-12 10:00,12,1358,1358,1351.25,1354.25,30
20130801|2013-08-12 10:30,12,1357.5,1360,1355.75,1355.75,37
20130801|2013-08-12 11:00,12,1368,1370.25,1362,1367,52
20130801|2013-08-12 11:30,12,1360.25,1362,1357,1360,14
20130801|2013-08-12 12:00,12,1360,1363,1360,1363,7
20130801|2013-08-12 12:30,12,1365,1370,1364,1365.75,37
20130801|2013-08-12 13:00,12,1370,1374,1370,1371.75,22
20130801|2013-08-12 19:30,13,1374,1374,1374,1374,1
20130801|2013-08-12 20:30,13,1379.5,1383,1379.5,1383,6
20130801|2013-08-12 21:00,13,1385,1385,1384,1384,4
20130801|2013-08-13 02:30,13,1385,1385,1385,1385,1
20130801|2013-08-13 06:30,13,1386.5,1386.5,1386.5,1386.5,2
20130801|2013-08-13 07:00,13,1385.5,1385.5,1385.5,1385.5,1
20130801|2013-08-13 08:30,13,1382.5,1383,1379,1379,13
20130801|2013-08-13 09:00,13,1374,1374,1371.5,1371.5,7
20130801|2013-08-13 09:30,13,1374,1374.25,1374,1374,6
20130801|2013-08-13 10:00,13,1375,1375.75,1375,1375.75,3
20130801|2013-08-13 10:30,13,1377,1378,1377,1378,13
20130801|2013-08-13 11:00,13,1377.75,1378,1377.75,1378,5
20130801|2013-08-13 11:30,13,1366.5,1366.5,1366.5,1366.5,2
20130801|2013-08-13 12:00,13,1362.25,1368.5,1362.25,1368.5,11
20130801|2013-08-13 12:30,13,1363,1363,1361.5,1362,4
20130801|2013-08-13 13:00,13,1362.25,1362.25,1358,1359.5,14
20130801|2013-08-14 06:00,14,1347,1347.75,1347,1347.75,3
20130801|2013-08-14 07:30,14,1354,1354,1354,1354,15
20130801|2013-08-14 08:30,14,1358.75,1376,1358.75,1376,13
20130801|2013-08-14 09:30,14,1370,1370,1366.25,1370,14
20130801|2013-08-14 10:30,14,1366,1366,1366,1366,5
20130801|2013-08-14 11:00,14,1362,1365,1362,1365,5
20130801|2013-08-14 11:30,14,1370,1370,1367.25,1368,12
20130901|2012-10-02 04:00,2,1379.75,1379.75,1379.75,1379.75,1
20130901|2012-10-02 07:30,2,1369.75,1369.75,1361.5,1361.5,8
20130901|2012-10-02 08:30,2,1366.5,1368,1366.5,1368,2
20130901|2012-10-02 09:00,2,1364.75,1370,1364.5,1370,3
20130901|2012-10-02 09:30,2,1373,1378.5,1373,1378,10
20130901|2012-10-02 10:00,2,1378,1381,1378,1381,3
20130901|2012-10-02 10:30,2,1383.5,1386.25,1383.5,1386.25,3
20130901|2012-10-02 13:30,2,1377,1377,1377,1377,1
20130901|2012-10-02 20:30,3,1368.75,1368.75,1368.75,1368.75,1
20130901|2012-10-03 08:00,3,1372,1372,1372,1372,1
20130901|2012-10-03 09:30,3,1370.25,1370.25,1369.25,1370,4
20130901|2012-10-03 10:00,3,1370,1370,1364.5,1364.75,8
20130901|2012-10-03 10:30,3,1369.25,1369.5,1369.25,1369.5,7
20130901|2012-10-03 11:30,3,1373.75,1376.5,1373.75,1376.5,2
20130901|2012-10-03 17:00,4,1382.75,1382.75,1382.75,1382.75,1
20130901|2012-10-04 03:00,4,1385.25,1385.25,1385.25,1385.25,1
20130901|2012-10-04 04:30,4,1386,1386,1386,1386,1
20130901|2012-10-04 06:00,4,1386.75,1388,1386.75,1388,2
20130901|2012-10-04 06:30,4,1387,1387,1387,1387,1
20130901|2012-10-04 07:00,4,1389,1389,1388,1388,4
20130901|2012-10-04 07:30,4,1395.5,1395.5,1395.5,1395.5,1
20130901|2012-10-04 08:00,4,1397.75,1397.75,1397.75,1397.75,1
20130901|2012-10-04 08:30,4,1401,1401,1401,1401,1
20130901|2012-10-04 09:00,4,1398.5,1399,1398.5,1399,2
20130901|2012-10-04 10:30,4,1394.25,1394.25,1393.5,1393.5,2
20130901|2012-10-04 11:00,4,1392.5,1392.5,1392.5,1392.5,1
20130901|2012-10-04 13:00,4,1389.5,1389.5,1389.5,1389.5,1
20130901|2012-10-04 13:30,4,1384.5,1384.5,1380.25,1381.25,9
20130901|2012-10-05 00:00,5,1382.75,1383,1382.75,1383,2
20130901|2012-10-05 01:30,5,1382.25,1382.25,1382.25,1382.25,1
20130901|2012-10-05 02:00,5,1382.5,1383,1382.5,1383,2
20130901|2012-10-05 05:30,5,1381,1382.25,1381,1382.25,2
20130901|2012-10-05 06:00,5,1382.5,1382.5,1382.5,1382.5,1
20130901|2012-10-05 07:00,5,1382.5,1382.5,1382.5,1382.5,1
20130901|2012-10-05 07:30,5,1384,1384,1379.75,1379.75,4
20130901|2012-10-05 08:00,5,1377.5,1377.75,1377.5,1377.75,2
20130901|2012-10-05 09:00,5,1375.5,1375.5,1375.5,1375.5,10
20130901|2012-10-05 09:30,5,1373.25,1373.25,1373.25,1373.25,1
20130901|2012-10-05 11:00,5,1375.75,1375.75,1375.75,1375.75,1
20130901|2012-10-05 11:30,5,1374.25,1374.25,1374.25,1374.25,1
20130901|2012-10-05 12:00,5,1370.25,1370.25,1370.25,1370.25,1
20130901|2012-10-07 19:30,8,1373.5,1376,1373.5,1376,2
20130901|2012-10-08 09:00,8,1361,1361,1361,1361,1
20130901|2012-10-08 09:30,8,1366,1368,1366,1368,2
20130901|2012-10-08 10:00,8,1363,1365,1363,1365,9
20130901|2012-10-08 10:30,8,1365,1365.75,1365,1365.75,2
20130901|2012-10-08 12:00,8,1365.5,1365.5,1365.5,1365.5,5
20130901|2012-10-08 12:30,8,1365.5,1365.5,1365.5,1365.5,3
20130901|2012-10-08 13:00,8,1365,1365,1365,1365,1
20130901|2012-10-08 18:30,9,1367.5,1367.5,1367.5,1367.5,1
20130901|2012-10-08 19:00,9,1372,1372,1372,1372,1
20130901|2012-10-08 21:00,9,1373.25,1373.25,1373.25,1373.25,1
20130901|2012-10-08 21:30,9,1374.5,1375,1374.5,1374.5,7
20130901|2012-10-08 22:00,9,1375,1376,1375,1376,2
20130901|2012-10-09 03:00,9,1377.5,1377.5,1377.5,1377.5,1
20130901|2012-10-09 05:00,9,1378,1379,1378,1379,2
20130901|2012-10-09 05:30,9,1380,1380,1380,1380,1
20130901|2012-10-09 07:00,9,1385,1385,1385,1385,1
20130901|2012-10-09 09:30,9,1383.5,1383.5,1383.5,1383.5,1
20130901|2012-10-09 10:00,9,1382,1382.5,1381,1381,3
20130901|2012-10-09 10:30,9,1378.5,1378.5,1376.25,1376.25,4
20130901|2012-10-09 12:00,9,1376.5,1376.5,1376.5,1376.5,1
20130901|2012-10-09 13:30,9,1377.5,1377.5,1377.5,1377.5,3
20130901|2012-10-10 02:30,10,1373.75,1373.75,1373.75,1373.75,1
20130901|2012-10-10 03:00,10,1374.5,1374.5,1374.5,1374.5,1
20130901|2012-10-10 03:30,10,1374,1374,1373.75,1373.75,2
20130901|2012-10-10 06:00,10,1370.75,1370.75,1370.75,1370.75,1
20130901|2012-10-10 07:30,10,1373.75,1375.5,1373.75,1375.5,5
20130901|2012-10-10 08:00,10,1376,1377,1376,1377,2
20130901|2012-10-10 09:30,10,1371.5,1372,1369.25,1369.25,20
20130901|2012-10-10 10:30,10,1369.5,1369.5,1369.5,1369.5,2
20130901|2012-10-10 12:30,10,1369,1369,1369,1369,1
20130901|2012-10-10 18:00,11,1369.75,1370,1369.75,1370,2
20130901|2012-10-10 19:30,11,1369.25,1369.25,1369.25,1369.25,1
20130901|2012-10-10 20:00,11,1372,1375,1372,1375,3
20130901|2012-10-10 21:00,11,1377.5,1377.5,1377.5,1377.5,1
20130901|2012-10-10 21:30,11,1383.75,1385,1383.75,1385,3
20130901|2012-10-10 22:00,11,1386,1386,1386,1386,1
20130901|2012-10-10 22:30,11,1385.25,1385.25,1385,1385,9
20130901|2012-10-11 00:30,11,1385,1386,1385,1386,12
20130901|2012-10-11 03:00,11,1384,1384,1384,1384,3
20130901|2012-10-11 03:30,11,1384,1384,1384,1384,2
20130901|2012-10-11 07:30,11,1388.5,1400,1388.5,1397.5,5
20130901|2012-10-11 09:00,11,1379.75,1386.25,1379,1386.25,3
20130901|2012-10-11 09:30,11,1389,1392.5,1388.25,1391.5,25
20130901|2012-10-11 10:00,11,1394,1398,1394,1398,52
20130901|2012-10-11 10:30,11,1396,1396,1395,1395,2
20130901|2012-10-11 11:00,11,1394,1395,1394,1395,2
20130901|2012-10-11 11:30,11,1396.25,1396.25,1396.25,1396.25,2
20130901|2012-10-11 12:00,11,1396,1397,1396,1397,5
20130901|2012-10-11 13:30,11,1397,1397,1396.75,1396.75,2
20130901|2012-10-11 17:30,12,1396,1396.75,1396,1396.75,2
20130901|2012-10-11 20:00,12,1392.75,1393.5,1392.75,1393.5,5
20130901|2012-10-12 04:30,12,1385,1385,1385,1385,1
20130901|2012-10-12 09:30,12,1376.5,1376.5,1375.75,1375.75,2
20130901|2012-10-12 10:00,12,1375,1375,1375,1375,1
20130901|2012-10-12 11:00,12,1374,1374,1370.5,1372,5
20130901|2012-10-12 13:30,12,1378,1378,1376.75,1377.75,7
20130901|2012-10-14 18:30,15,1365,1366,1363.5,1363.5,10
20130901|2012-10-14 20:00,15,1366.25,1366.25,1366.25,1366.25,1
20130901|2012-10-14 21:30,15,1362.25,1362.25,1362.25,1362.25,1
20130901|2012-10-14 23:00,15,1365,1367,1365,1367,2
20130901|2012-10-14 23:30,15,1370,1370,1370,1370,1
20130901|2012-10-15 03:00,15,1361,1361,1361,1361,2
20130901|2012-10-15 03:30,15,1361,1361,1358.25,1358.5,12
20130901|2012-10-15 06:30,15,1361,1362,1361,1362,4
20130901|2012-10-15 07:00,15,1363,1363,1363,1363,1
20130901|2012-10-15 08:30,15,1365,1365,1365,1365,1
20130901|2012-10-15 09:00,15,1362.5,1362.75,1361.5,1361.5,3
20130901|2012-10-15 09:30,15,1360,1360,1357.75,1359,4
20130901|2012-10-15 10:00,15,1354.25,1355,1354,1354,27
20130901|2012-10-15 17:00,16,1362,1362,1360.5,1360.5,2
20130901|2012-10-15 19:30,16,1368.5,1369,1368.5,1369,3
20130901|2012-10-15 20:00,16,1369.5,1372,1369.5,1372,7
20130901|2012-10-15 21:30,16,1370,1370,1370,1370,1
20130901|2012-10-16 01:30,16,1371.75,1371.75,1371.75,1371.75,1
20130901|2012-10-16 02:30,16,1372,1372,1372,1372,1
20130901|2012-10-16 09:30,16,1370.5,1374,1370.5,1374,2
20130901|2012-10-16 10:30,16,1363.75,1364,1363.5,1363.5,10
20130901|2012-10-16 20:30,17,1367,1367,1367,1367,1
20130901|2012-10-16 21:00,17,1369,1369,1369,1369,1
20130901|2012-10-17 01:30,17,1370,1370,1370,1370,1
20130901|2012-10-17 05:00,17,1369,1369,1369,1369,1
20130901|2012-10-17 06:30,17,1370,1371.5,1368.5,1368.5,9
20130901|2012-10-17 07:00,17,1369,1369,1369,1369,1
20130901|2012-10-17 10:30,17,1369.25,1369.25,1369.25,1369.25,1
20130901|2012-10-17 13:00,17,1367.5,1368.5,1367.5,1368.5,3
20130901|2012-10-17 19:30,18,1374,1374.75,1374,1374.75,2
20130901|2012-10-17 20:00,18,1377,1377,1377,1377,1
20130901|2012-10-18 01:30,18,1383,1383,1383,1383,1
20130901|2012-10-18 02:30,18,1385,1385,1385,1385,1
20130901|2012-10-18 11:30,18,1390,1391,1390,1391,2
20130901|2012-10-18 12:00,18,1388.5,1388.5,1388.5,1388.5,2
20130901|2012-10-18 21:00,19,1385,1385,1385,1385,1
20130901|2012-10-19 05:30,19,1397,1399,1397,1399,2
20130901|2012-10-19 08:30,19,1389,1389,1389,1389,1
20130901|2012-10-19 10:00,19,1385,1385,1385,1385,1
20130901|2012-10-22 09:30,22,1376.75,1377,1375.75,1375.75,3
20130901|2012-10-22 10:00,22,1377.25,1378.75,1373.25,1373.25,23
20130901|2012-10-22 11:00,22,1380.5,1382,1380.5,1381,5
20130901|2012-10-22 11:30,22,1383,1383,1383,1383,1
20130901|2012-10-22 12:00,22,1378.25,1378.25,1378.25,1378.25,1
20130901|2012-10-22 12:30,22,1377,1377,1377,1377,1
20130901|2012-10-22 13:30,22,1380,1380,1380,1380,1
20130901|2012-10-23 06:30,23,1368,1370.75,1368,1370.75,3
20130901|2012-10-23 07:30,23,1367,1367,1366.75,1366.75,6
20130901|2012-10-23 08:00,23,1365.5,1368.5,1365.5,1368.5,2
20130901|2012-10-23 08:30,23,1365.5,1365.5,1364.5,1364.5,4
20130901|2012-10-23 09:30,23,1365.75,1365.75,1365,1365,2
20130901|2012-10-23 12:30,23,1374,1375.75,1374,1375.75,2
20130901|2012-10-23 13:00,23,1375.75,1378.75,1375.75,1378.75,2
20130901|2012-10-23 13:30,23,1380,1380,1380,1380,2
20130901|2012-10-23 20:00,24,1382,1382,1382,1382,1
20130901|2012-10-23 20:30,24,1383.75,1383.75,1383.75,1383.75,1
20130901|2012-10-24 00:30,24,1381.25,1381.25,1381.25,1381.25,1
20130901|2012-10-24 04:30,24,1386,1386,1386,1386,1
20130901|2012-10-24 05:30,24,1389,1389,1389,1389,1
20130901|2012-10-24 06:30,24,1388.75,1388.75,1388.75,1388.75,1
20130901|2012-10-24 08:30,24,1384,1384,1384,1384,1
20130901|2012-10-24 09:30,24,1385,1385,1383.5,1383.5,2
20130901|2012-10-24 10:00,24,1383.75,1383.75,1383.75,1383.75,1
20130901|2012-10-24 10:30,24,1377.75,1377.75,1377.75,1377.75,1
20130901|2012-10-24 11:30,24,1378,1378,1376.25,1377.75,13
20130901|2012-10-24 12:00,24,1380.75,1380.75,1380.75,1380.75,1
20130901|2012-10-24 12:30,24,1377,1377,1377,1377,1
20130901|2012-10-24 13:00,24,1376.75,1376.75,1375.75,1376.5,5
20130901|2012-10-24 13:30,24,1377.5,1378.5,1377,1378.5,7
20130901|2012-10-24 20:30,25,1371.75,1371.75,1371.75,1371.75,1
20130901|2012-10-24 21:30,25,1373,1373,1373,1373,1
20130901|2012-10-25 04:00,25,1383,1383.25,1383,1383,3
20130901|2012-10-25 04:30,25,1383,1383,1383,1383,1
20130901|2012-10-25 07:00,25,1378.5,1379.5,1378.5,1379.5,3
20130901|2012-10-25 09:30,25,1380,1380.25,1377.25,1379,5
20130901|2012-10-25 10:00,25,1379,1379,1377,1377,2
20130901|2012-10-25 10:30,25,1373.75,1376,1373.5,1376,5
20130901|2012-10-25 11:00,25,1375.5,1377.5,1375.5,1376.5,15
20130901|2012-10-25 12:00,25,1375,1375,1375,1375,1
20130901|2012-10-25 12:30,25,1374.25,1374.5,1373.5,1373.5,7
20130901|2012-10-25 13:00,25,1375,1375.5,1374.75,1375.5,4
20130901|2012-10-25 13:30,25,1375.25,1378.5,1375.25,1378.5,3
20130901|2012-10-26 09:30,26,1382.25,1383.25,1381.75,1382,8
20130901|2012-10-26 10:00,26,1381.25,1382,1378.75,1381,41
20130901|2012-10-26 10:30,26,1381,1382.5,1381,1382.25,12
20130901|2012-10-26 11:00,26,1381.5,1381.5,1378.5,1378.5,2
20130901|2012-10-26 11:30,26,1381.25,1381.75,1380.5,1380.5,4
20130901|2012-10-26 12:00,26,1382,1382,1382,1382,1
20130901|2012-10-26 12:30,26,1382,1382.25,1382,1382.25,2
20130901|2012-10-26 13:00,26,1382,1382,1381.5,1381.5,5
20130901|2012-10-26 13:30,26,1382.5,1384.25,1381,1384.25,16
20130901|2012-10-28 20:00,29,1375.5,1375.5,1375.5,1375.5,1
20130901|2012-10-28 20:30,29,1375.25,1375.25,1375.25,1375.25,1
20130901|2012-10-29 09:30,29,1369.5,1369.5,1369.5,1369.5,1
20130901|2012-10-29 10:00,29,1367.25,1367.25,1367.25,1367.25,1
20130901|2012-10-29 10:30,29,1368,1368,1368,1368,1
20130901|2012-10-29 12:00,29,1368,1368,1368,1368,25
20130901|2012-10-29 12:30,29,1367.25,1367.25,1367.25,1367.25,25
20130901|2012-10-29 13:30,29,1365.5,1366.25,1364.5,1364.5,3
20130901|2012-10-29 17:30,30,1364,1364,1364,1364,1
20130901|2012-10-29 20:00,30,1367,1367.25,1367,1367,4
20130901|2012-10-30 05:30,30,1367.75,1367.75,1367.75,1367.75,1
20130901|2012-10-30 06:00,30,1367.75,1367.75,1367.75,1367.75,1
20130901|2012-10-30 08:30,30,1368.5,1368.5,1368.5,1368.5,1
20130901|2012-10-30 09:30,30,1373.75,1374,1372.25,1372.25,6
20130901|2012-10-30 10:00,30,1375,1375,1375,1375,1
20130901|2012-10-30 11:00,30,1374.25,1375,1374.25,1374.75,5
20130901|2012-10-30 11:30,30,1374.25,1375,1374.25,1375,2
20130901|2012-10-30 12:00,30,1372,1372,1372,1372,1
20130901|2012-10-30 13:30,30,1371.75,1372.75,1371.75,1372.75,14
20130901|2012-10-30 17:00,31,1370.5,1370.5,1370.5,1370.5,1
20130901|2012-10-30 18:00,31,1369.75,1369.75,1369.75,1369.75,2
20130901|2012-10-30 19:30,31,1372.5,1372.75,1372.5,1372.75,5
20130901|2012-10-30 20:00,31,1372.75,1373,1372.25,1373,19
20130901|2012-10-31 02:00,31,1380.5,1380.5,1380.5,1380.5,1
20130901|2012-10-31 03:00,31,1380.25,1380.25,1380.25,1380.25,1
20130901|2012-10-31 07:30,31,1377.75,1378.75,1377.75,1378.75,3
20130901|2012-10-31 08:00,31,1379,1379,1378.5,1378.5,2
20130901|2012-10-31 09:30,31,1376,1378,1376,1376,7
20130901|2012-10-31 10:00,31,1382.5,1386.25,1380.75,1386.25,39
20130901|2012-10-31 10:30,31,1384.25,1384.25,1384.25,1384.25,4
20130901|2012-10-31 11:00,31,1383.75,1383.75,1381.25,1381.25,2
20130901|2012-10-31 11:30,31,1381.25,1381.25,1380,1380,3
20130901|2012-10-31 12:00,31,1380.75,1380.75,1380.75,1380.75,1
20130901|2012-10-31 13:30,31,1382.5,1382.5,1377.75,1377.75,11
20130901|2012-10-31 20:00,1,1385.5,1385.5,1385.5,1385.5,1
20130901|2012-10-31 21:30,1,1388.25,1388.25,1388.25,1388.25,1
20130901|2012-10-31 22:00,1,1390.5,1390.5,1390.5,1390.5,3
20130901|2012-11-01 01:00,1,1392.5,1392.5,1392.5,1392.5,2
20130901|2012-11-01 01:30,1,1396.75,1396.75,1396.75,1396.75,1
20130901|2012-11-01 06:00,1,1396.5,1396.5,1396.5,1396.5,1
20130901|2012-11-01 06:30,1,1396.5,1396.5,1396.5,1396.5,1
20130901|2012-11-01 07:30,1,1396,1396.25,1396,1396.25,4
20130901|2012-11-01 08:00,1,1396.25,1396.25,1395.25,1395.25,8
20130901|2012-11-01 08:30,1,1393,1393,1393,1393,1
20130901|2012-11-01 09:00,1,1394.25,1394.5,1393,1393,6
20130901|2012-11-01 09:30,1,1392,1392.5,1391,1391.75,6
20130901|2012-11-01 10:00,1,1394,1395.5,1392.5,1392.5,12
20130901|2012-11-01 11:00,1,1396.25,1396.25,1396.25,1396.25,1
20130901|2012-11-01 11:30,1,1392.5,1395.25,1392.5,1395.25,3
20130901|2012-11-01 12:00,1,1391.25,1391.25,1391.25,1391.25,2
20130901|2012-11-01 12:30,1,1391.5,1391.5,1391.5,1391.5,1
20130901|2012-11-01 13:00,1,1391,1391,1390.25,1390.25,3
20130901|2012-11-01 20:30,2,1395.25,1395.25,1395.25,1395.25,1
20130901|2012-11-01 22:00,2,1392.5,1392.5,1392.5,1392.5,1
20130901|2012-11-02 08:30,2,1385,1385,1385,1385,1
20130901|2012-11-02 09:00,2,1386,1386,1386,1386,1
20130901|2012-11-02 09:30,2,1379.75,1379.75,1379,1379.25,5
20130901|2012-11-02 12:00,2,1375.75,1375.75,1375.75,1375.75,1
20130901|2012-11-02 12:30,2,1374.25,1374.25,1374.25,1374.25,1
20130901|2012-11-02 13:00,2,1371,1375,1371,1375,3
20130901|2012-11-02 13:30,2,1371,1374.75,1371,1374.75,3
20130901|2012-11-04 17:00,5,1370,1370,1370,1370,1
20130901|2012-11-04 20:00,5,1379,1379,1379,1379,2
20130901|2012-11-05 00:30,5,1374,1374,1370,1370,3
20130901|2012-11-05 07:30,5,1375,1375,1375,1375,1
20130901|2012-11-05 08:00,5,1372,1373.5,1372,1373.5,2
20130901|2012-11-05 08:30,5,1372.75,1372.75,1372.75,1372.75,1
20130901|2012-11-05 09:00,5,1371,1371,1371,1371,1
20130901|2012-11-05 09:30,5,1374,1374.75,1374,1374.25,4
20130901|2012-11-05 10:00,5,1369.5,1369.75,1369.5,1369.75,2
20130901|2012-11-05 10:30,5,1371.5,1371.5,1371.5,1371.5,1
20130901|2012-11-05 11:00,5,1376.75,1378,1376.75,1377.5,3
20130901|2012-11-05 11:30,5,1374.25,1375.5,1374.25,1375.5,3
20130901|2012-11-05 12:30,5,1372.5,1372.75,1366.25,1368,27
20130901|2012-11-05 13:00,5,1369,1369,1365.25,1365.5,4
20130901|2012-11-05 13:30,5,1365.5,1365.5,1365.5,1365.5,2
20130901|2012-11-06 04:30,6,1382,1382,1382,1382,1
20130901|2012-11-06 08:00,6,1377.25,1377.25,1377.25,1377.25,1
20130901|2012-11-06 08:30,6,1378.5,1378.5,1378.5,1378.5,1
20130901|2012-11-06 09:00,6,1378.5,1378.5,1378.5,1378.5,1
20130901|2012-11-06 09:30,6,1376,1376.5,1376,1376.5,12
20130901|2012-11-06 10:30,6,1378.25,1378.25,1378.25,1378.25,3
20130901|2012-11-06 11:00,6,1379,1379,1378.5,1379,7
20130901|2012-11-06 11:30,6,1379,1379,1379,1379,1
20130901|2012-11-06 13:00,6,1379.25,1379.25,1379.25,1379.25,1
20130901|2012-11-06 13:30,6,1378,1380.25,1378,1379.25,7
20130901|2012-11-07 09:30,7,1372.5,1378.75,1372.5,1378.75,3
20130901|2012-11-07 10:00,7,1381.25,1381.25,1378.25,1378.25,3
20130901|2012-11-07 12:00,7,1379.5,1379.75,1379.5,1379.5,3
20130901|2012-11-07 19:00,8,1376,1376,1376,1376,1
20130901|2012-11-08 02:30,8,1382.25,1382.25,1382.25,1382.25,1
20130901|2012-11-08 07:30,8,1380.25,1380.25,1380.25,1380.25,1
20130901|2012-11-08 08:00,8,1376.5,1376.5,1376.5,1376.5,1
20130901|2012-11-08 09:00,8,1380,1380,1378,1378,3
20130901|2012-11-08 09:30,8,1378.75,1380.5,1378.75,1380.5,8
20130901|2012-11-08 12:00,8,1378.75,1378.75,1378.75,1378.75,1
20130901|2012-11-08 13:30,8,1377.5,1377.5,1370.75,1371,6
20130901|2012-11-08 17:00,9,1372.25,1372.5,1371.75,1372.5,12
20130901|2012-11-08 18:30,9,1372.25,1372.25,1372.25,1372.25,5
20130901|2012-11-08 19:00,9,1372.5,1373.75,1372.25,1373.75,28
20130901|2012-11-08 19:30,9,1371.25,1371.25,1371.25,1371.25,1
20130901|2012-11-08 22:00,9,1371.25,1371.25,1371.25,1371.25,1
20130901|2012-11-08 23:30,9,1367,1367,1367,1367,1
20130901|2012-11-09 03:30,9,1370,1370,1370,1370,1
20130901|2012-11-09 04:00,9,1370,1370,1365.75,1365.75,2
20130901|2012-11-09 04:30,9,1366,1366.5,1366,1366.5,6
20130901|2012-11-09 05:00,9,1365,1365,1365,1365,4
20130901|2012-11-09 06:30,9,1364.5,1364.5,1364,1364,2
20130901|2012-11-09 07:00,9,1364.5,1364.75,1364.5,1364.75,3
20130901|2012-11-09 07:30,9,1366,1366,1350,1357,12
20130901|2012-11-09 08:00,9,1357,1357,1355.25,1355.25,3
20130901|2012-11-09 08:30,9,1354.75,1358,1354,1358,8
20130901|2012-11-09 09:00,9,1358,1359,1356.5,1359,14
20130901|2012-11-09 09:30,9,1359.75,1360,1358.25,1358.25,5
20130901|2012-11-09 10:00,9,1356.75,1356.75,1356.25,1356.25,4
20130901|2012-11-09 10:30,9,1351,1351.75,1350.75,1351.75,5
20130901|2012-11-09 12:00,9,1350,1350,1350,1350,1
20130901|2012-11-09 13:00,9,1350,1350,1350,1350,1
20130901|2012-11-09 13:30,9,1345.25,1347.75,1345,1345,6
20130901|2012-11-11 17:00,12,1339.75,1339.75,1339.75,1339.75,1
20130901|2012-11-11 18:00,12,1339.25,1339.25,1339.25,1339.25,4
20130901|2012-11-11 19:30,12,1332.25,1332.25,1332.25,1332.25,1
20130901|2012-11-11 20:30,12,1328.75,1328.75,1328.75,1328.75,1
20130901|2012-11-11 23:00,12,1331,1331,1331,1331,3
20130901|2012-11-12 00:30,12,1327.5,1327.5,1327.5,1327.5,3
20130901|2012-11-12 03:30,12,1329,1329,1328.5,1328.5,2
20130901|2012-11-12 08:30,12,1327.25,1327.25,1327.25,1327.25,1
20130901|2012-11-12 09:00,12,1323,1323,1318,1319.25,24
20130901|2012-11-12 09:30,12,1320.5,1323,1319,1319,13
20130901|2012-11-12 10:00,12,1319,1319,1311.25,1311.25,11
20130901|2012-11-12 10:30,12,1312,1313.25,1309.5,1309.5,5
20130901|2012-11-12 11:00,12,1311.75,1312.75,1311.75,1312.75,6
20130901|2012-11-12 13:00,12,1317.25,1317.25,1316,1316,5
20130901|2012-11-12 13:30,12,1313.5,1313.75,1312.25,1313,7
20130901|2012-11-13 07:30,13,1317.5,1317.5,1317.5,1317.5,2
20130901|2012-11-13 08:00,13,1316.5,1317,1316.5,1316.75,9
20130901|2012-11-13 08:30,13,1319.5,1320.75,1319.5,1319.5,3
20130901|2012-11-13 09:00,13,1320.25,1320.25,1318.75,1318.75,2
20130901|2012-11-13 09:30,13,1318.75,1318.75,1313,1315.75,11
20130901|2012-11-13 10:00,13,1309,1309,1309,1309,1
20130901|2012-11-13 10:30,13,1308.25,1308.5,1304.5,1304.5,18
20130901|2012-11-13 11:00,13,1303.25,1303.25,1300.25,1300.25,4
20130901|2012-11-13 11:30,13,1301,1301,1298.25,1298.25,2
20130901|2012-11-13 12:00,13,1300,1300,1300,1300,1
20130901|2012-11-13 12:30,13,1306.75,1306.75,1306.75,1306.75,1
20130901|2012-11-13 19:00,14,1312.75,1312.75,1311.25,1311.25,3
20130901|2012-11-13 19:30,14,1309,1310,1309,1310,3
20130901|2012-11-13 20:30,14,1309,1315.75,1309,1315.75,5
20130901|2012-11-13 22:00,14,1316,1316,1316,1316,1
20130901|2012-11-13 23:30,14,1318,1318,1318,1318,1
20130901|2012-11-14 00:00,14,1320,1320,1320,1320,1
20130901|2012-11-14 09:30,14,1310,1310,1310,1310,1
20130901|2012-11-14 10:00,14,1311.25,1311.25,1308.75,1308.75,2
20130901|2012-11-14 11:30,14,1309.75,1309.75,1309.75,1309.75,1
20130901|2012-11-14 12:00,14,1305,1305,1304.25,1304.25,3
20130901|2012-11-14 12:30,14,1306.5,1310.25,1306.5,1310.25,3
20130901|2012-11-14 13:00,14,1309.25,1309.25,1308,1308,2
20130901|2012-11-14 19:00,15,1313.25,1313.25,1313.25,1313.25,1
20130901|2012-11-15 00:00,15,1311.5,1311.5,1311.5,1311.5,1
20130901|2012-11-15 00:30,15,1307,1307,1307,1307,1
20130901|2012-11-15 01:30,15,1307.5,1307.5,1307.5,1307.5,1
20130901|2012-11-15 02:00,15,1308,1308,1308,1308,1
20130901|2012-11-15 09:30,15,1312.75,1312.75,1304.75,1307.25,15
20130901|2012-11-15 10:00,15,1305.25,1305.5,1303.5,1303.5,9
20130901|2012-11-15 10:30,15,1307.5,1307.5,1307.5,1307.5,1
20130901|2012-11-15 11:00,15,1306.75,1307.75,1305.5,1305.5,13
20130901|2012-11-15 12:30,15,1305.5,1305.5,1305.5,1305.5,1
20130901|2012-11-15 13:30,15,1301,1301,1300,1300,2
20130901|2012-11-15 19:00,16,1299.5,1299.5,1299.5,1299.5,1
20130901|2012-11-15 23:30,16,1297,1297,1297,1297,3
20130901|2012-11-16 03:30,16,1290.5,1290.5,1290.5,1290.5,1
20130901|2012-11-16 06:00,16,1289.5,1289.5,1289.5,1289.5,1
20130901|2012-11-16 09:00,16,1285.25,1285.25,1285.25,1285.25,1
20130901|2012-11-16 09:30,16,1283.25,1284.75,1283.25,1284.25,5
20130901|2012-11-16 11:00,16,1293,1293,1293,1293,1
20130901|2012-11-16 11:30,16,1292.75,1292.75,1291.75,1291.75,5
20130901|2012-11-16 12:00,16,1291.25,1291.25,1290.75,1290.75,2
20130901|2012-11-16 12:30,16,1293,1293.75,1292.5,1293.75,4
20130901|2012-11-16 13:30,16,1288.5,1288.5,1288.5,1288.5,1
20130901|2012-11-18 17:00,19,1292,1292,1290,1290.25,3
20130901|2012-11-18 17:30,19,1295.75,1295.75,1295.75,1295.75,2
20130901|2012-11-18 19:00,19,1300,1300.25,1300,1300.25,2
20130901|2012-11-19 09:30,19,1306,1306,1306,1306,3
20130901|2012-11-19 10:00,19,1309,1309,1309,1309,1
20130901|2012-11-19 11:00,19,1305.25,1305.25,1302.75,1303,11
20130901|2012-11-19 11:30,19,1303.5,1305.25,1302.5,1305.25,3
20130901|2012-11-19 13:30,19,1304.5,1304.5,1303.75,1303.75,3
20130901|2012-11-19 17:00,20,1306.25,1307.5,1306.25,1307.5,5
20130901|2012-11-19 19:30,20,1302.75,1302.75,1300,1300,2
20130901|2012-11-20 04:00,20,1302.75,1302.75,1302.75,1302.75,1
20130901|2012-11-20 07:30,20,1299.5,1299.5,1299.5,1299.5,1
20130901|2012-11-20 08:00,20,1297.5,1297.5,1297.5,1297.5,1
20130901|2012-11-20 09:30,20,1304.5,1304.5,1304.5,1304.5,1
20130901|2012-11-20 10:00,20,1306.75,1309,1306.75,1309,2
20130901|2012-11-20 10:30,20,1309.75,1313.25,1309.75,1313.25,2
20130901|2012-11-20 11:00,20,1314,1316.5,1314,1316.5,4
20130901|2012-11-20 11:30,20,1316.75,1316.75,1316.75,1316.75,1
20130901|2012-11-20 12:00,20,1318.75,1319,1318,1318,22
20130901|2012-11-20 12:30,20,1318,1320.25,1318,1320,20
20130901|2012-11-20 13:30,20,1319.25,1319.25,1319.25,1319.25,1
20130901|2012-11-20 23:30,21,1311,1311,1311,1311,2
20130901|2012-11-21 00:00,21,1311,1311,1311,1311,4
20130901|2012-11-21 05:00,21,1319.5,1322.75,1319.5,1322.75,5
20130901|2012-11-21 06:00,21,1325.5,1325.5,1325.5,1325.5,1
20130901|2012-11-21 06:30,21,1325,1325,1325,1325,1
20130901|2012-11-21 08:00,21,1325.25,1325.25,1325.25,1325.25,1
20130901|2012-11-21 08:30,21,1321.75,1321.75,1321.75,1321.75,1
20130901|2012-11-21 09:30,21,1322,1322.5,1315.25,1315.25,14
20130901|2012-11-21 10:00,21,1315.75,1317,1315.5,1316.75,6
20130901|2012-11-21 10:30,21,1319.75,1319.75,1319.75,1319.75,1
20130901|2012-11-21 11:00,21,1318.5,1318.5,1318.25,1318.25,2
20130901|2012-11-21 11:30,21,1316,1316,1316,1316,3
20130901|2012-11-21 12:00,21,1314.5,1314.5,1314.5,1314.5,1
20130901|2012-11-21 13:00,21,1315.5,1315.5,1315.5,1315.5,1
20130901|2012-11-21 13:30,21,1316.5,1316.5,1313.75,1313.75,5
20130901|2012-11-23 09:30,23,1319.75,1321.75,1319.75,1321,9
20130901|2012-11-23 10:00,23,1317.25,1317.25,1315.5,1315.5,5
20130901|2012-11-23 10:30,23,1315.75,1317.5,1315.75,1316.75,13
20130901|2012-11-23 11:00,23,1320,1320.5,1319.75,1320,8
20130901|2012-11-23 11:30,23,1321.5,1321.75,1316.5,1316.5,7
20130901|2012-11-25 17:00,26,1316.75,1316.75,1316.75,1316.75,1
20130901|2012-11-26 01:30,26,1322.25,1322.25,1322.25,1322.25,1
20130901|2012-11-26 06:00,26,1323.5,1323.5,1323.5,1323.5,1
20130901|2012-11-26 08:30,26,1328,1329.25,1327.5,1327.5,11
20130901|2012-11-26 09:00,26,1327,1329,1327,1328.5,9
20130901|2012-11-26 09:30,26,1328.5,1329,1325,1327,11
20130901|2012-11-26 10:30,26,1324.5,1324.5,1324.5,1324.5,1
20130901|2012-11-26 12:00,26,1324,1324.25,1324,1324.25,2
20130901|2012-11-26 13:30,26,1323.5,1327.25,1323.5,1327.25,3
20130901|2012-11-27 05:30,27,1332.5,1332.5,1330.5,1330.5,11
20130901|2012-11-27 08:00,27,1334,1334,1334,1334,1
20130901|2012-11-27 08:30,27,1334,1335.75,1333.75,1335.75,12
20130901|2012-11-27 09:00,27,1337.5,1337.5,1337.5,1337.5,2
20130901|2012-11-27 09:30,27,1340,1342.25,1340,1341.75,14
20130901|2012-11-27 10:00,27,1342.25,1342.25,1340.5,1340.5,7
20130901|2012-11-27 10:30,27,1343.25,1343.25,1343.25,1343.25,1
20130901|2012-11-27 11:00,27,1343.25,1343.25,1341.75,1342.75,3
20130901|2012-11-27 11:30,27,1341.5,1342.5,1341.5,1342.5,4
20130901|2012-11-27 12:30,27,1340.5,1340.5,1340.5,1340.5,1
20130901|2012-11-27 13:30,27,1343.25,1343.5,1343.25,1343.5,2
20130901|2012-11-28 00:00,28,1341.25,1341.25,1341.25,1341.25,1
20130901|2012-11-28 07:30,28,1336.5,1336.5,1336,1336,2
20130901|2012-11-28 08:30,28,1338,1340,1337.5,1340,6
20130901|2012-11-28 09:30,28,1339.5,1339.5,1338.75,1338.75,3
20130901|2012-11-28 10:00,28,1340,1340,1337.75,1337.75,7
20130901|2012-11-28 10:30,28,1337.5,1337.5,1337.5,1337.5,2
20130901|2012-11-28 11:00,28,1336,1337.25,1335.5,1337,22
20130901|2012-11-28 13:30,28,1341,1341,1341,1341,2
20130901|2012-11-28 18:00,29,1339.75,1339.75,1339.75,1339.75,1
20130901|2012-11-29 19:00,30,1340,1340,1340,1340,1
20130901|2012-11-29 23:30,30,1339.5,1339.5,1339.5,1339.5,2
20130901|2012-11-30 00:00,30,1339.5,1339.5,1339.5,1339.5,2
20130901|2012-11-30 01:30,30,1335,1335,1335,1335,1
20130901|2012-11-30 02:00,30,1331,1331,1331,1331,1
20130901|2012-11-30 08:00,30,1334.75,1334.75,1334.75,1334.75,1
20130901|2012-11-30 10:00,30,1334,1334,1334,1334,1
20130901|2012-11-30 12:00,30,1331.75,1331.75,1331.75,1331.75,1
20130901|2012-11-30 12:30,30,1332,1332,1332,1332,1
20130901|2012-11-30 13:30,30,1336.75,1336.75,1336.75,1336.75,1
20130901|2012-12-02 19:30,3,1348.5,1350.5,1348.5,1350.5,4
20130901|2012-12-03 10:00,3,1353.25,1353.25,1353.25,1353.25,1
20130901|2012-12-03 13:30,3,1353.25,1353.25,1353.25,1353.25,1
20130901|2012-12-03 20:30,4,1348.5,1348.5,1348.5,1348.5,1
20130901|2012-12-04 00:30,4,1353.25,1353.25,1353.25,1353.25,1
20130901|2012-12-04 06:00,4,1352.25,1352.25,1352.25,1352.25,1
20130901|2012-12-04 09:30,4,1347.5,1347.5,1345.25,1345.25,4
20130901|2012-12-04 10:00,4,1342.5,1342.5,1341.75,1342,5
20130901|2012-12-04 10:30,4,1341,1341,1340,1340,6
20130901|2012-12-04 11:00,4,1339.75,1339.75,1338.25,1339,9
20130901|2012-12-04 12:30,4,1340.75,1340.75,1340.75,1340.75,1
20130901|2012-12-04 13:30,4,1349.75,1350.25,1349.75,1350.25,4
20130901|2012-12-04 17:00,5,1351,1351,1351,1351,3
20130901|2012-12-05 06:30,5,1355.25,1355.25,1355.25,1355.25,1
20130901|2012-12-05 09:30,5,1357.25,1360.25,1357.25,1360,20
20130901|2012-12-05 10:30,5,1362.5,1364.75,1362.5,1362.5,10
20130901|2012-12-05 11:00,5,1363,1363,1363,1363,1
20130901|2012-12-05 12:30,5,1362.25,1362.25,1362.25,1362.25,1
20130901|2012-12-05 13:30,5,1366,1370.5,1366,1370.5,3
20130901|2012-12-05 19:00,6,1377.25,1377.25,1377,1377,6
20130901|2012-12-06 07:30,6,1375.5,1375.5,1374.25,1374.25,2
20130901|2012-12-06 08:00,6,1373.25,1373.5,1373.25,1373.25,7
20130901|2012-12-06 08:30,6,1372.75,1373,1372.75,1373,2
20130901|2012-12-06 09:00,6,1370.5,1370.5,1370.5,1370.5,1
20130901|2012-12-06 10:00,6,1362,1362,1359.75,1359.75,12
20130901|2012-12-06 11:00,6,1363.25,1363.25,1363.25,1363.25,1
20130901|2012-12-06 12:00,6,1368.25,1368.25,1368.25,1368.25,2
20130901|2012-12-06 12:30,6,1368.75,1368.75,1368.75,1368.75,1
20130901|2012-12-06 13:00,6,1369.25,1372.5,1369.25,1372.5,3
20130901|2012-12-06 13:30,6,1371.25,1378,1371.25,1378,6
20130901|2012-12-07 07:30,7,1370.75,1370.75,1370.75,1370.75,6
20130901|2012-12-07 09:00,7,1369.5,1370.75,1369.5,1370.75,7
20130901|2012-12-07 09:30,7,1371,1374.25,1371,1374.25,8
20130901|2012-12-07 10:00,7,1372.25,1372.25,1372.25,1372.25,1
20130901|2012-12-07 10:30,7,1373.25,1373.75,1373.25,1373.75,3
20130901|2012-12-07 11:00,7,1376.25,1379.5,1375.75,1377,9
20130901|2012-12-07 12:00,7,1368.25,1368.25,1368.25,1368.25,2
20130901|2012-12-07 12:30,7,1368.5,1368.5,1368.5,1368.5,1
20130901|2012-12-07 13:30,7,1369,1370.75,1369,1370.75,2
20130901|2012-12-09 17:00,10,1368.5,1368.5,1368.5,1368.5,1
20130901|2012-12-09 19:30,10,1364.25,1364.25,1364.25,1364.25,1
20130901|2012-12-10 01:00,10,1367.25,1367.25,1367.25,1367.25,1
20130901|2012-12-10 12:00,10,1370.75,1370.75,1370.75,1370.75,1
20130901|2012-12-10 13:30,10,1375.5,1379.5,1375,1379.5,12
20130901|2012-12-10 20:30,11,1378,1378,1378,1378,1
20130901|2012-12-11 01:30,11,1379.5,1379.5,1379.5,1379.5,1
20130901|2012-12-11 05:00,11,1380.25,1380.25,1380.25,1380.25,1
20130901|2012-12-11 07:30,11,1373.75,1373.75,1373.75,1373.75,1
20130901|2012-12-11 08:30,11,1374.25,1375,1373,1373,6
20130901|2012-12-11 09:00,11,1373.25,1375,1373.25,1375,8
20130901|2012-12-11 09:30,11,1375,1375,1375,1375,1
20130901|2012-12-11 10:00,11,1371.25,1371.25,1371.25,1371.25,1
20130901|2012-12-11 12:00,11,1367,1367,1366.75,1366.75,2
20130901|2012-12-11 13:00,11,1366.75,1367.25,1366.5,1367,5
20130901|2012-12-11 13:30,11,1368,1371,1366,1366,5
20130901|2012-12-12 07:30,12,1360,1360,1360,1360,1
20130901|2012-12-12 08:30,12,1360.75,1360.75,1360.75,1360.75,1
20130901|2012-12-12 09:30,12,1362.75,1363.75,1362.75,1363.75,3
20130901|2012-12-12 10:30,12,1364,1364,1363.75,1363.75,2
20130901|2012-12-12 13:00,12,1366.75,1366.75,1366,1366.25,6
20130901|2012-12-12 13:30,12,1365.5,1365.5,1363.5,1363.5,2
20130901|2012-12-13 08:30,13,1366.25,1366.25,1364.25,1364.25,2
20130901|2012-12-13 09:00,13,1367.5,1367.5,1366,1366,2
20130901|2012-12-13 09:30,13,1367.75,1367.75,1367.75,1367.75,1
20130901|2012-12-13 10:30,13,1360,1360,1360,1360,1
20130901|2012-12-13 11:30,13,1356,1356,1356,1356,2
20130901|2012-12-13 13:00,13,1354.5,1355.25,1353.75,1355.25,3
20130901|2012-12-13 13:30,13,1355.75,1355.75,1355.75,1355.75,1
20130901|2012-12-14 00:30,14,1367,1367,1367,1367,2
20130901|2012-12-14 05:00,14,1365.5,1365.5,1365.5,1365.5,1
20130901|2012-12-14 07:30,14,1364.75,1364.75,1362,1362.25,3
20130901|2012-12-14 08:00,14,1360.25,1360.25,1360.25,1360.25,2
20130901|2012-12-14 08:30,14,1362.75,1362.75,1362.5,1362.5,2
20130901|2012-12-14 09:30,14,1362.75,1364.75,1362.75,1364.75,10
20130901|2012-12-14 10:00,14,1362.5,1363.75,1362,1363,7
20130901|2012-12-14 10:30,14,1363.5,1363.5,1363.5,1363.5,3
20130901|2012-12-14 12:00,14,1363.75,1363.75,1363.25,1363.5,6
20130901|2012-12-14 13:30,14,1363.75,1363.75,1363.75,1363.75,1
20130901|2012-12-16 18:30,17,1370,1370,1370,1370,1
20130901|2012-12-16 19:30,17,1373.5,1373.5,1373.5,1373.5,1
20130901|2012-12-16 20:30,17,1370.75,1371.25,1370.75,1371.25,8
20130901|2012-12-16 21:30,17,1371.25,1371.25,1371.25,1371.25,1
20130901|2012-12-16 23:00,17,1371.25,1371.25,1371.25,1371.25,2
20130901|2012-12-16 23:30,17,1370,1370,1370,1370,8
20130901|2012-12-17 00:00,17,1368,1368,1368,1368,8
20130901|2012-12-17 01:30,17,1367,1367,1367,1367,2
20130901|2012-12-17 02:00,17,1368,1369,1368,1369,8
20130901|2012-12-17 08:30,17,1368,1368,1368,1368,1
20130901|2012-12-17 09:00,17,1367.25,1367.75,1367.25,1367.5,5
20130901|2012-12-17 09:30,17,1364.5,1364.5,1360.75,1361.75,34
20130901|2012-12-17 10:30,17,1360.5,1361.5,1360.5,1361.5,7
20130901|2012-12-17 11:00,17,1361,1361,1361,1361,2
20130901|2012-12-17 13:30,17,1365,1365,1363.5,1365,3
20130901|2012-12-18 03:30,18,1356.5,1356.5,1356.5,1356.5,1
20130901|2012-12-18 04:30,18,1350,1350,1350,1350,1
20130901|2012-12-18 07:30,18,1350.75,1350.75,1350.75,1350.75,2
20130901|2012-12-18 08:00,18,1349.25,1349.25,1349,1349,4
20130901|2012-12-18 08:30,18,1348.75,1349.25,1348.75,1349.25,2
20130901|2012-12-18 09:30,18,1353.25,1354.75,1353,1354.75,8
20130901|2012-12-18 10:00,18,1356,1356,1356,1356,1
20130901|2012-12-18 10:30,18,1359.75,1359.75,1359.75,1359.75,1
20130901|2012-12-18 12:30,18,1360,1360,1360,1360,2
20130901|2012-12-18 13:30,18,1355.75,1355.75,1349.75,1349.75,3
20130901|2012-12-18 23:30,19,1352.5,1352.5,1351.25,1351.25,2
20130901|2012-12-19 02:30,19,1348.25,1348.25,1348.25,1348.25,1
20130901|2012-12-19 08:00,19,1353,1353,1352,1352,5
20130901|2012-12-19 09:00,19,1354.25,1354.25,1354.25,1354.25,1
20130901|2012-12-19 09:30,19,1349.75,1349.75,1347,1347,2
20130901|2012-12-19 10:30,19,1343.5,1346.75,1343.5,1346.75,2
20130901|2012-12-19 11:00,19,1346,1347.5,1344.75,1344.75,6
20130901|2012-12-19 12:00,19,1338.25,1338.75,1338.25,1338.75,2
20130901|2012-12-19 12:30,19,1337,1337,1336.5,1336.5,3
20130901|2012-12-19 13:00,19,1339.5,1344.5,1339.5,1343,5
20130901|2012-12-19 13:30,19,1341.25,1341.25,1341.25,1341.25,1
20130901|2012-12-20 02:00,20,1337.25,1337.25,1337.25,1337.25,1
20130901|2012-12-20 04:00,20,1336.25,1336.25,1333.5,1333.5,2
20130901|2012-12-20 06:30,20,1331.75,1331.75,1331.75,1331.75,1
20130901|2012-12-20 07:30,20,1331.25,1331.25,1331.25,1331.25,1
20130901|2012-12-20 08:00,20,1324.5,1330.25,1320,1330.25,4
20130901|2012-12-20 10:00,20,1329.75,1329.75,1329.75,1329.75,1
20130901|2012-12-20 10:30,20,1329,1329,1328.75,1328.75,2
20130901|2012-12-20 12:30,20,1328.25,1328.25,1328.25,1328.25,1
20130901|2012-12-20 13:00,20,1323.75,1323.75,1323.75,1323.75,1
20130901|2012-12-20 13:30,20,1323,1323,1323,1323,9
20130901|2012-12-20 19:00,21,1330,1336,1330,1336,3
20130901|2012-12-21 03:00,21,1328.25,1328.25,1328.25,1328.25,1
20130901|2012-12-21 07:00,21,1332.5,1332.5,1332.5,1332.5,2
20130901|2012-12-21 07:30,21,1333.75,1333.75,1333.75,1333.75,1
20130901|2012-12-21 08:00,21,1334.75,1334.75,1334.5,1334.5,3
20130901|2012-12-21 08:30,21,1336,1336,1335.75,1335.75,2
20130901|2012-12-21 09:30,21,1336,1338.5,1336,1337.5,3
20130901|2012-12-21 10:00,21,1336.5,1336.5,1336.25,1336.25,2
20130901|2012-12-21 11:00,21,1338,1338.25,1338,1338.25,2
20130901|2012-12-21 12:00,21,1341.25,1341.25,1341.25,1341.25,1
20130901|2012-12-21 12:30,21,1342.25,1342.25,1342.25,1342.25,1
20130901|2012-12-21 13:30,21,1344.5,1344.5,1341.25,1341.25,8
20130901|2012-12-23 17:00,24,1346,1346,1346,1346,2
20130901|2012-12-23 18:30,24,1348.25,1348.25,1348.25,1348.25,1
20130901|2012-12-23 19:30,24,1350,1350,1350,1350,1
20130901|2012-12-24 09:00,24,1347,1347,1347,1347,2
20130901|2012-12-24 09:30,24,1345.75,1345.75,1344,1344,2
20130901|2012-12-24 11:30,24,1346.75,1349,1346.75,1349,3
20130901|2012-12-26 09:30,26,1350,1353,1342,1342,10
20130901|2012-12-26 10:30,26,1340,1340,1339.5,1339.5,3
20130901|2012-12-26 11:00,26,1335,1335,1334,1334,2
20130901|2012-12-26 11:30,26,1335.75,1337,1335.5,1337,15
20130901|2012-12-26 12:00,26,1336,1337.25,1335.75,1337.25,34
20130901|2012-12-26 13:30,26,1336,1336.25,1336,1336.25,2
20130901|2012-12-26 19:30,27,1336,1336,1336,1336,1
20130901|2012-12-27 07:00,27,1334.75,1334.75,1334.75,1334.75,1
20130901|2012-12-27 08:00,27,1337.5,1340.5,1337.5,1337.75,4
20130901|2012-12-27 09:30,27,1338,1340,1338,1340,3
20130901|2012-12-27 10:30,27,1334.5,1334.5,1334.5,1334.5,1
20130901|2012-12-27 11:00,27,1336.25,1336.25,1334.75,1334.75,3
20130901|2012-12-27 12:30,27,1335,1335,1335,1335,1
20130901|2012-12-28 07:30,28,1342.5,1342.5,1342.25,1342.5,7
20130901|2012-12-28 09:00,28,1341.25,1341.25,1341.25,1341.25,1
20130901|2012-12-28 09:30,28,1339.75,1340.5,1339,1340.5,68
20130901|2012-12-28 10:30,28,1340.25,1340.25,1340,1340,3
20130901|2012-12-28 12:00,28,1342.25,1342.75,1341,1342.75,8
20130901|2012-12-28 12:30,28,1342.25,1342.25,1342.25,1342.25,5
20130901|2012-12-28 13:30,28,1345.5,1345.5,1344.25,1344.25,2
20130901|2012-12-30 19:00,31,1348.75,1350,1348.75,1350,4
20130901|2012-12-30 19:30,31,1350,1350,1350,1350,2
20130901|2012-12-31 08:00,31,1334.25,1334.25,1334.25,1334.25,1
20130901|2012-12-31 10:00,31,1329.5,1329.5,1329.5,1329.5,2
20130901|2012-12-31 10:30,31,1330,1330,1330,1330,1
20130901|2013-01-02 09:30,2,1352,1353.75,1338.25,1338.75,39
20130901|2013-01-02 10:00,2,1334.25,1334.25,1331,1332,20
20130901|2013-01-02 11:30,2,1317.25,1317.25,1316.25,1316.25,2
20130901|2013-01-02 12:00,2,1315.25,1317.5,1315.25,1316.25,6
20130901|2013-01-02 12:30,2,1314.75,1318.5,1314.75,1318.5,13
20130901|2013-01-02 13:00,2,1319,1319,1319,1319,1
20130901|2013-01-02 13:30,2,1321.25,1325.25,1321.25,1324,28
20130901|2013-01-02 18:00,3,1321,1321,1321,1321,1
20130901|2013-01-02 20:00,3,1319,1319,1319,1319,1
20130901|2013-01-02 20:30,3,1317.5,1318,1317.25,1318,4
20130901|2013-01-02 21:00,3,1314.25,1314.25,1314.25,1314.25,1
20130901|2013-01-02 22:30,3,1318,1318,1318,1318,1
20130901|2013-01-03 01:30,3,1314.25,1314.25,1313.25,1313.25,5
20130901|2013-01-03 04:00,3,1311.5,1311.5,1308.75,1308.75,17
20130901|2013-01-03 08:00,3,1309.25,1309.25,1308.25,1308.25,2
20130901|2013-01-03 09:30,3,1312.5,1317,1312.5,1317,3
20130901|2013-01-03 10:00,3,1316.5,1316.75,1314.75,1314.75,7
20130901|2013-01-03 10:30,3,1314.25,1315,1311.75,1312.5,14
20130901|2013-01-03 11:00,3,1314,1315.75,1314,1315.75,2
20130901|2013-01-03 11:30,3,1312.75,1312.75,1312.75,1312.75,1
20130901|2013-01-03 12:00,3,1312,1312,1309.5,1309.5,3
20130901|2013-01-03 13:00,3,1309,1309,1309,1309,3
20130901|2013-01-03 13:30,3,1316,1323.5,1316,1323.5,5
20130901|2013-01-03 18:00,4,1324.5,1324.5,1324.5,1324.5,1
20130901|2013-01-04 00:00,4,1328,1328,1328,1328,1
20130901|2013-01-04 01:00,4,1324,1324.5,1324,1324.5,2
20130901|2013-01-04 04:30,4,1328.75,1328.75,1328.75,1328.75,1
20130901|2013-01-04 06:30,4,1323.5,1323.5,1323.25,1323.25,2
20130901|2013-01-04 07:00,4,1323.75,1323.75,1323.75,1323.75,1
20130901|2013-01-04 07:30,4,1323.25,1326.25,1323,1323,4
20130901|2013-01-04 08:00,4,1323,1323,1319.25,1319.25,3
20130901|2013-01-04 08:30,4,1313.5,1313.5,1313.5,1313.5,1
20130901|2013-01-04 09:30,4,1312.5,1313.5,1301.25,1302,83
20130901|2013-01-04 10:00,4,1302.25,1302.75,1299.25,1301.75,73
20130901|2013-01-04 10:30,4,1300,1300.25,1294.5,1300,57
20130901|2013-01-04 11:00,4,1302,1302.25,1302,1302.25,2
20130901|2013-01-04 11:30,4,1300.5,1300.5,1300,1300,3
20130901|2013-01-04 12:30,4,1304.5,1304.5,1304.5,1304.5,2
20130901|2013-01-06 17:30,7,1300,1300,1300,1300,2
20130901|2013-01-06 18:30,7,1301,1301,1299.75,1299.75,3
20130901|2013-01-06 19:00,7,1313,1313,1313,1313,1
20130901|2013-01-06 19:30,7,1316,1316.25,1316,1316.25,2
20130901|2013-01-07 07:30,7,1313.25,1313.5,1313.25,1313.5,5
20130901|2013-01-07 08:00,7,1313,1313,1312.75,1312.75,12
20130901|2013-01-07 08:30,7,1313,1313,1312,1312.75,102
20130901|2013-01-07 09:00,7,1311.25,1311.25,1311,1311,10
20130901|2013-01-07 09:30,7,1307,1308.5,1307,1308.5,3
20130901|2013-01-07 10:00,7,1302.5,1302.5,1302.5,1302.5,1
20130901|2013-01-07 10:30,7,1304.25,1305.5,1304.25,1305.5,6
20130901|2013-01-07 11:00,7,1306,1306,1304.75,1304.75,5
20130901|2013-01-07 12:00,7,1310.5,1311.75,1310.5,1310.5,4
20130901|2013-01-07 12:30,7,1313,1314.5,1313,1313.75,5
20130901|2013-01-07 13:00,7,1313,1313,1312.25,1312.5,11
20130901|2013-01-07 13:30,7,1316,1316,1316,1316,2
20130901|2013-01-07 21:00,8,1317,1317,1317,1317,1
20130901|2013-01-08 07:00,8,1314,1314,1314,1314,1
20130901|2013-01-08 09:00,8,1311.5,1311.5,1311.25,1311.5,4
20130901|2013-01-08 09:30,8,1312.75,1312.75,1312.75,1312.75,1
20130901|2013-01-08 10:00,8,1313.5,1315,1313.5,1315,5
20130901|2013-01-08 11:30,8,1306.25,1308.5,1306.25,1308.5,2
20130901|2013-01-08 12:30,8,1316.25,1316.25,1316.25,1316.25,1
20130901|2013-01-08 13:30,8,1317,1319.25,1315,1318.25,72
20130901|2013-01-08 18:30,9,1314.5,1314.5,1314.5,1314.5,1
20130901|2013-01-08 20:30,9,1318.75,1319,1318.75,1319,3
20130901|2013-01-09 00:30,9,1313.25,1313.25,1313.25,1313.25,1
20130901|2013-01-09 06:30,9,1317,1317,1317,1317,1
20130901|2013-01-09 07:30,9,1316.5,1316.5,1316.5,1316.5,3
20130901|2013-01-09 08:30,9,1317.25,1317.25,1317.25,1317.25,1
20130901|2013-01-09 09:00,9,1318.25,1320,1318,1318,5
20130901|2013-01-09 10:00,9,1312.5,1312.5,1309.5,1309.5,4
20130901|2013-01-09 10:30,9,1311.75,1313,1311.75,1313,8
20130901|2013-01-09 11:30,9,1314.5,1314.5,1314.5,1314.5,1
20130901|2013-01-09 12:00,9,1312.75,1312.75,1312.75,1312.75,1
20130901|2013-01-09 13:00,9,1315.25,1316.5,1315.25,1315.75,36
20130901|2013-01-09 13:30,9,1315.5,1317.25,1315,1316.25,37
20130901|2013-01-09 17:30,10,1317.75,1317.75,1317.75,1317.75,1
20130901|2013-01-09 18:00,10,1317.75,1317.75,1317.75,1317.75,11
20130901|2013-01-09 18:30,10,1317.75,1317.75,1317.75,1317.75,2
20130901|2013-01-09 19:00,10,1317.75,1317.75,1317.75,1317.75,5
20130901|2013-01-09 20:00,10,1319,1319,1319,1319,4
20130901|2013-01-09 20:30,10,1319,1319,1318.75,1319,6
20130901|2013-01-09 21:00,10,1319,1319,1319,1319,28
20130901|2013-01-10 00:00,10,1312.75,1312.75,1312.75,1312.75,1
20130901|2013-01-10 00:30,10,1316,1316.25,1316,1316.25,3
20130901|2013-01-10 02:00,10,1317.75,1318.25,1317.75,1318.25,2
20130901|2013-01-10 08:30,10,1318.25,1319.5,1318.25,1319.5,2
20130901|2013-01-10 09:00,10,1319.5,1319.75,1317.75,1318.5,14
20130901|2013-01-10 09:30,10,1320.5,1323,1316.25,1316.5,5
20130901|2013-01-10 10:00,10,1314.5,1316.75,1314.5,1316.5,4
20130901|2013-01-10 11:00,10,1315.25,1315.25,1312.25,1312.25,8
20130901|2013-01-10 11:30,10,1312.25,1312.5,1312.25,1312.5,2
20130901|2013-01-10 12:30,10,1312.75,1315.5,1312.75,1315.5,8
20130901|2013-01-10 13:30,10,1314.5,1316.25,1314.5,1316,32
20130901|2013-01-10 17:30,11,1308.75,1308.75,1308.75,1308.75,2
20130901|2013-01-10 19:00,11,1311.5,1312,1309.5,1309.5,6
20130901|2013-01-11 00:00,11,1313.25,1313.75,1312,1312,5
20130901|2013-01-11 00:30,11,1310.25,1310.25,1310.25,1310.25,1
20130901|2013-01-11 06:30,11,1307.75,1307.75,1307.75,1307.75,1
20130901|2013-01-11 08:00,11,1302.25,1302.25,1302,1302,5
20130901|2013-01-11 09:00,11,1303,1303,1303,1303,1
20130901|2013-01-11 09:30,11,1299,1299.75,1296.75,1296.75,3
20130901|2013-01-11 10:00,11,1296.5,1304.75,1296,1304,12
20130901|2013-01-11 11:00,11,1303.5,1304.5,1290,1294.25,9
20130901|2013-01-11 11:30,11,1298.5,1298.5,1298.5,1298.5,1
20130901|2013-01-11 12:30,11,1293.25,1293.25,1292,1292,8
20130901|2013-01-11 13:30,11,1293.25,1298.5,1293.25,1293.75,12
20130901|2013-01-13 18:00,14,1305,1305,1305,1305,1
20130901|2013-01-13 19:00,14,1305,1305,1305,1305,1
20130901|2013-01-14 01:30,14,1308.25,1309.25,1308.25,1309.25,2
20130901|2013-01-14 03:30,14,1307,1307,1307,1307,2
20130901|2013-01-14 04:30,14,1306,1306,1306,1306,5
20130901|2013-01-14 08:00,14,1304.75,1304.75,1304.75,1304.75,3
20130901|2013-01-14 08:30,14,1304.75,1306.75,1304.75,1306.75,4
20130901|2013-01-14 09:30,14,1310.5,1316.5,1310.5,1313.25,57
20130901|2013-01-14 10:00,14,1317,1318,1315.5,1316,7
20130901|2013-01-14 10:30,14,1319.5,1320,1316.25,1316.5,11
20130901|2013-01-14 11:30,14,1322.5,1322.75,1320.25,1321.5,5
20130901|2013-01-14 12:00,14,1321.25,1321.25,1321,1321,8
20130901|2013-01-14 13:00,14,1323.5,1324.5,1323.25,1323.25,10
20130901|2013-01-14 13:30,14,1323.5,1323.5,1321.25,1321.25,16
20130901|2013-01-14 18:00,15,1323,1323,1323,1323,4
20130901|2013-01-14 18:30,15,1324,1324,1324,1324,2
20130901|2013-01-14 19:00,15,1322.25,1322.25,1322.25,1322.25,1
20130901|2013-01-14 19:30,15,1324,1324,1324,1324,1
20130901|2013-01-15 02:00,15,1320.25,1320.25,1320.25,1320.25,3
20130901|2013-01-15 04:00,15,1319.5,1319.75,1319.5,1319.75,5
20130901|2013-01-15 05:00,15,1318.25,1320.25,1318.25,1320.25,3
20130901|2013-01-15 05:30,15,1326.75,1326.75,1326.5,1326.5,2
20130901|2013-01-15 07:00,15,1333.75,1335,1332.25,1333,26
20130901|2013-01-15 08:00,15,1328.25,1328.25,1328.25,1328.25,1
20130901|2013-01-15 09:30,15,1327.25,1327.25,1322.75,1322.75,9
20130901|2013-01-15 11:00,15,1317.25,1321,1317.25,1320,5
20130901|2013-01-15 11:30,15,1323.5,1323.75,1320.25,1320.25,21
20130901|2013-01-15 13:30,15,1319,1319,1319,1319,1
20130901|2013-01-15 17:30,16,1318,1318,1318,1318,3
20130901|2013-01-15 20:00,16,1319,1319,1319,1319,2
20130901|2013-01-16 03:30,16,1322.75,1322.75,1322.75,1322.75,1
20130901|2013-01-16 08:30,16,1327.75,1329,1327.75,1329,21
20130901|2013-01-16 09:00,16,1329,1334,1329,1333.5,65
20130901|2013-01-16 09:30,16,1333.5,1335,1331,1332,95
20130901|2013-01-16 10:00,16,1331.75,1334,1330.75,1330.75,61
20130901|2013-01-16 10:30,16,1330.5,1331.5,1329.5,1331.5,31
20130901|2013-01-16 11:00,16,1331,1333,1331,1333,28
20130901|2013-01-16 11:30,16,1332.5,1335.5,1332.5,1335,23
20130901|2013-01-16 12:00,16,1336,1338.5,1336,1338.5,12
20130901|2013-01-16 12:30,16,1338.5,1340,1338.5,1339.75,41
20130901|2013-01-16 13:00,16,1340,1340,1339,1339.5,21
20130901|2013-01-16 13:30,16,1339.5,1340.5,1338,1340.5,83
20130901|2013-01-16 17:00,17,1339,1339,1339,1339,2
20130901|2013-01-16 19:00,17,1339,1339,1339,1339,3
20130901|2013-01-16 21:00,17,1335,1335,1335,1335,1
20130901|2013-01-17 00:30,17,1330.25,1330.25,1330.25,1330.25,1
20130901|2013-01-17 01:00,17,1332,1332,1332,1332,1
20130901|2013-01-17 07:30,17,1340.25,1340.25,1340.25,1340.25,2
20130901|2013-01-17 08:00,17,1339.5,1339.5,1335.5,1335.5,39
20130901|2013-01-17 08:30,17,1336,1339.25,1335.75,1336.75,9
20130901|2013-01-17 09:00,17,1336.5,1336.5,1335.75,1336.25,9
20130901|2013-01-17 09:30,17,1337,1337,1331,1336.5,24
20130901|2013-01-17 10:00,17,1336.25,1337.25,1336.25,1337.25,5
20130901|2013-01-17 10:30,17,1337.75,1337.75,1328,1328,32
20130901|2013-01-17 11:00,17,1327.25,1328.5,1325.5,1327.75,14
20130901|2013-01-17 11:30,17,1329,1329,1328.25,1328.25,4
20130901|2013-01-17 12:00,17,1328.5,1328.5,1327.25,1327.5,12
20130901|2013-01-17 12:30,17,1327.25,1328,1327.25,1327.75,19
20130901|2013-01-17 13:00,17,1329,1329,1329,1329,1
20130901|2013-01-17 13:30,17,1327,1331,1326.75,1330.5,14
20130901|2013-01-17 18:30,18,1332.25,1332.25,1332.25,1332.25,1
20130901|2013-01-17 22:00,18,1336.25,1336.25,1336.25,1336.25,1
20130901|2013-01-18 08:30,18,1330.25,1330.25,1330.25,1330.25,1
20130901|2013-01-18 09:00,18,1330.5,1330.5,1330.5,1330.5,1
20130901|2013-01-18 09:30,18,1330.5,1330.75,1329.25,1330.75,6
20130901|2013-01-18 10:00,18,1327.5,1327.5,1327.25,1327.25,4
20130901|2013-01-18 10:30,18,1327.75,1328.75,1327.75,1328.75,2
20130901|2013-01-18 11:00,18,1328,1330.75,1328,1330.75,14
20130901|2013-01-18 11:30,18,1334,1334,1334,1334,4
20130901|2013-01-18 12:00,18,1334,1334,1334,1334,3
20130901|2013-01-18 12:30,18,1334.5,1334.5,1334.5,1334.5,1
20130901|2013-01-18 13:30,18,1338.25,1338.25,1333.75,1333.75,4
20130901|2013-01-21 19:00,22,1344.5,1344.5,1344.5,1344.5,1
20130901|2013-01-22 00:30,22,1350,1350,1350,1350,2
20130901|2013-01-22 06:30,22,1352.5,1353,1352.5,1352.5,7
20130901|2013-01-22 07:00,22,1352.5,1353,1352.25,1353,17
20130901|2013-01-22 08:00,22,1350.5,1350.5,1350.25,1350.25,4
20130901|2013-01-22 09:00,22,1352.5,1353.25,1352,1352,5
20130901|2013-01-22 09:30,22,1354.25,1357.5,1353.5,1357.5,7
20130901|2013-01-22 10:00,22,1355.5,1356.5,1355.5,1356.25,6
20130901|2013-01-22 10:30,22,1354,1354,1353.75,1353.75,2
20130901|2013-01-22 11:00,22,1355,1358.75,1355,1358.25,7
20130901|2013-01-22 11:30,22,1360.25,1360.25,1354.75,1354.75,5
20130901|2013-01-22 12:00,22,1356.5,1356.5,1356.5,1356.5,1
20130901|2013-01-22 12:30,22,1356.25,1356.75,1356.25,1356.5,3
20130901|2013-01-22 13:30,22,1356.25,1356.25,1355.25,1355.25,7
20130901|2013-01-22 17:30,23,1353.75,1353.75,1353.75,1353.75,1
20130901|2013-01-22 18:00,23,1353.75,1353.75,1353.75,1353.75,1
20130901|2013-01-22 19:00,23,1354.25,1354.75,1354.25,1354.75,2
20130901|2013-01-22 19:30,23,1353.75,1353.75,1353.5,1353.5,2
20130901|2013-01-23 07:00,23,1355,1355,1355,1355,1
20130901|2013-01-23 07:30,23,1354,1354,1354,1354,1
20130901|2013-01-23 08:00,23,1350.5,1350.5,1350.5,1350.5,1
20130901|2013-01-23 08:30,23,1349.75,1349.75,1349.75,1349.75,1
20130901|2013-01-23 09:00,23,1353.5,1355,1353.5,1355,6
20130901|2013-01-23 09:30,23,1356.5,1357.25,1356.5,1357.25,3
20130901|2013-01-23 10:00,23,1353.75,1354.25,1353,1353.75,30
20130901|2013-01-23 10:30,23,1353,1353.75,1353,1353.25,4
20130901|2013-01-23 11:30,23,1349.75,1349.75,1344.75,1344.75,14
20130901|2013-01-23 12:00,23,1347.75,1347.75,1347.25,1347.25,4
20130901|2013-01-23 12:30,23,1348.5,1349.5,1348.25,1348.25,7
20130901|2013-01-23 13:00,23,1344.75,1344.75,1344.25,1344.25,2
20130901|2013-01-23 13:30,23,1341.5,1347,1341.5,1347,8
20130901|2013-01-23 19:00,24,1340.25,1340.25,1340,1340,2
20130901|2013-01-23 20:30,24,1341,1341,1341,1341,1
20130901|2013-01-23 21:00,24,1340,1340,1339,1339,6
20130901|2013-01-24 02:30,24,1335,1335,1335,1335,1
20130901|2013-01-24 05:00,24,1337.25,1337.25,1337.25,1337.25,1
20130901|2013-01-24 05:30,24,1336.5,1337,1336.25,1336.25,8
20130901|2013-01-24 08:00,24,1338.75,1338.75,1336.75,1336.75,3
20130901|2013-01-24 08:30,24,1337.5,1338,1337.5,1338,5
20130901|2013-01-24 09:00,24,1333.75,1334,1333.75,1333.75,5
20130901|2013-01-24 09:30,24,1332.5,1337.25,1332.5,1337.25,35
20130901|2013-01-24 10:00,24,1334.25,1335.25,1332.75,1333.75,13
20130901|2013-01-24 10:30,24,1337,1337,1336,1336.25,6
20130901|2013-01-24 11:00,24,1336.75,1338.5,1336.5,1338.5,9
20130901|2013-01-24 11:30,24,1338.5,1338.5,1333.25,1333.25,15
20130901|2013-01-24 12:00,24,1335.75,1335.75,1334,1335,5
20130901|2013-01-24 12:30,24,1336.75,1337.25,1336.25,1337.25,4
20130901|2013-01-24 13:00,24,1337.5,1337.5,1336.25,1336.25,4
20130901|2013-01-24 13:30,24,1336.75,1346.5,1336.75,1346.5,33
20130901|2013-01-24 17:00,25,1346.5,1346.5,1346.5,1346.5,1
20130901|2013-01-25 07:30,25,1335.5,1335.5,1335.5,1335.5,3
20130901|2013-01-25 08:00,25,1341,1341.25,1341,1341.25,3
20130901|2013-01-25 08:30,25,1338.75,1339.25,1338.75,1339.25,8
20130901|2013-01-25 09:00,25,1340.75,1341,1340.75,1341,4
20130901|2013-01-25 09:30,25,1344,1346,1344,1346,2
20130901|2013-01-25 10:00,25,1348,1349.5,1348,1349.5,3
20130901|2013-01-25 10:30,25,1345,1345,1340.25,1340.25,33
20130901|2013-01-25 11:00,25,1339,1340.25,1337.5,1340.25,25
20130901|2013-01-25 12:00,25,1339.25,1343.5,1338.75,1343,8
20130901|2013-01-25 12:30,25,1342.25,1342.5,1342.25,1342.5,2
20130901|2013-01-25 13:30,25,1341,1341.25,1340.5,1341.25,10
20130901|2013-01-27 19:00,28,1347,1347,1347,1347,1
20130901|2013-01-28 03:00,28,1345.25,1345.25,1345.25,1345.25,1
20130901|2013-01-28 07:00,28,1342.5,1342.5,1342.5,1342.5,4
20130901|2013-01-28 07:30,28,1341.25,1342.75,1339.75,1342.75,4
20130901|2013-01-28 08:00,28,1339.5,1339.5,1337.75,1337.75,8
20130901|2013-01-28 09:00,28,1339.5,1339.5,1339.5,1339.5,1
20130901|2013-01-28 09:30,28,1346,1346,1344.75,1344.75,3
20130901|2013-01-28 10:00,28,1344,1344,1341.75,1341.75,10
20130901|2013-01-28 11:00,28,1343.75,1348,1343.75,1345.25,8
20130901|2013-01-28 11:30,28,1345.5,1345.75,1345.5,1345.75,5
20130901|2013-01-28 12:00,28,1345.75,1346,1345.5,1346,13
20130901|2013-01-28 12:30,28,1346.75,1346.75,1346.75,1346.75,1
20130901|2013-01-28 13:00,28,1347.25,1348.5,1346.75,1347.75,17
20130901|2013-01-29 05:00,29,1348.25,1348.25,1348.25,1348.25,1
20130901|2013-01-29 06:30,29,1350,1350,1350,1350,1
20130901|2013-01-29 07:00,29,1350.5,1351.5,1350.5,1351.5,2
20130901|2013-01-29 07:30,29,1353.25,1354.25,1353.25,1354.25,8
20130901|2013-01-29 08:30,29,1353.75,1353.75,1353.75,1353.75,1
20130901|2013-01-29 09:00,29,1354,1355.5,1354,1355.5,10
20130901|2013-01-29 09:30,29,1355.5,1357.75,1355.5,1357.5,24
20130901|2013-01-29 10:00,29,1355,1356,1354,1354.75,114
20130901|2013-01-29 10:30,29,1354.75,1355,1353,1353,16
20130901|2013-01-29 11:00,29,1351.75,1351.75,1346.25,1346.25,20
20130901|2013-01-29 11:30,29,1348.75,1349.5,1348.25,1348.25,44
20130901|2013-01-29 12:00,29,1350.5,1350.5,1350.5,1350.5,1
20130901|2013-01-29 13:00,29,1350,1350,1350,1350,1
20130901|2013-01-29 13:30,29,1351.5,1353.25,1349.25,1353,70
20130901|2013-01-29 18:30,30,1349.75,1349.75,1349.5,1349.5,8
20130901|2013-01-30 00:00,30,1358.5,1358.5,1358.5,1358.5,1
20130901|2013-01-30 00:30,30,1359.75,1361.75,1359.5,1361.75,12
20130901|2013-01-30 01:00,30,1360.25,1360.25,1359.75,1359.75,2
20130901|2013-01-30 04:30,30,1361.75,1365,1361.75,1363.75,12
20130901|2013-01-30 05:00,30,1366.5,1366.5,1366.5,1366.5,2
20130901|2013-01-30 05:30,30,1371.5,1371.75,1371.5,1371.75,6
20130901|2013-01-30 06:00,30,1370.25,1370.25,1370.25,1370.25,2
20130901|2013-01-30 06:30,30,1370.25,1370.25,1368.75,1368.75,3
20130901|2013-01-30 07:00,30,1368.75,1368.75,1368.75,1368.75,1
20130901|2013-01-30 07:30,30,1368.25,1368.25,1367.5,1367.5,3
20130901|2013-01-30 08:00,30,1367.75,1369.25,1367.75,1369.25,3
20130901|2013-01-30 09:30,30,1372,1374.5,1372,1374.25,11
20130901|2013-01-30 10:00,30,1375.75,1375.75,1373.25,1373.25,52
20130901|2013-01-30 10:30,30,1374.5,1376.25,1374.5,1376.25,6
20130901|2013-01-30 11:00,30,1376.25,1376.25,1376,1376,18
20130901|2013-01-30 11:30,30,1377.75,1377.75,1377,1377,30
20130901|2013-01-30 12:00,30,1378.75,1378.75,1377.75,1378.25,7
20130901|2013-01-30 12:30,30,1375.5,1377.75,1375.5,1377,9
20130901|2013-01-30 13:00,30,1377.5,1377.75,1374.5,1374.75,36
20130901|2013-01-30 13:30,30,1373.25,1375.5,1373.25,1375.5,17
20130901|2013-01-30 17:00,31,1373.25,1373.25,1373.25,1373.25,1
20130901|2013-01-30 19:00,31,1376.75,1376.75,1373.75,1373.75,5
20130901|2013-01-30 19:30,31,1372,1372,1372,1372,1
20130901|2013-01-31 04:00,31,1369,1369,1369,1369,1
20130901|2013-01-31 05:00,31,1367,1367.25,1367,1367.25,2
20130901|2013-01-31 08:30,31,1367.75,1368,1366.25,1366.25,6
20130901|2013-01-31 09:00,31,1365,1365,1364.5,1364.5,10
20130901|2013-01-31 09:30,31,1367.25,1368.5,1367.25,1368,3
20130901|2013-01-31 10:00,31,1362.5,1362.5,1355.75,1356.25,39
20130901|2013-01-31 10:30,31,1356.25,1362.25,1355.75,1362.25,25
20130901|2013-01-31 11:00,31,1361.5,1362.25,1361.5,1362.25,19
20130901|2013-01-31 11:30,31,1363.25,1366.25,1363.25,1366.25,11
20130901|2013-01-31 12:00,31,1366.5,1366.5,1366.5,1366.5,1
20130901|2013-01-31 12:30,31,1366.5,1366.5,1366.5,1366.5,1
20130901|2013-01-31 13:00,31,1367.75,1367.75,1367.75,1367.75,5
20130901|2013-01-31 13:30,31,1367.75,1370.5,1366.25,1370,24
20130901|2013-01-31 19:00,1,1368.75,1368.75,1365.25,1365.25,2
20130901|2013-01-31 22:30,1,1366,1366,1365,1365,15
20130901|2013-01-31 23:30,1,1370,1370,1370,1370,3
20130901|2013-02-01 00:00,1,1372.25,1372.75,1372.25,1372.75,2
20130901|2013-02-01 04:30,1,1375.5,1375.5,1375.5,1375.5,1
20130901|2013-02-01 05:00,1,1377.25,1377.25,1377.25,1377.25,1
20130901|2013-02-01 05:30,1,1376,1377.5,1376,1377.5,6
20130901|2013-02-01 06:00,1,1377.25,1378.5,1377.25,1378.5,7
20130901|2013-02-01 08:30,1,1378.75,1380.75,1378.75,1380.75,5
20130901|2013-02-01 09:00,1,1377.5,1378.75,1377,1377,15
20130901|2013-02-01 09:30,1,1378.5,1378.5,1378,1378.5,6
20130901|2013-02-01 10:00,1,1377,1379.5,1377,1379.5,18
20130901|2013-02-01 10:30,1,1378.25,1378.25,1376.5,1376.5,5
20130901|2013-02-01 11:00,1,1375.75,1375.75,1372,1372,4
20130901|2013-02-01 11:30,1,1370.5,1370.5,1370.5,1370.5,1
20130901|2013-02-01 12:00,1,1372.75,1372.75,1371,1371,2
20130901|2013-02-01 12:30,1,1374.75,1374.75,1374.25,1374.25,4
20130901|2013-02-01 13:00,1,1376.5,1377.25,1375.5,1376,12
20130901|2013-02-01 13:30,1,1374,1376.75,1372,1375.5,23
20130901|2013-02-03 17:00,4,1378,1380.75,1378,1378.5,6
20130901|2013-02-03 18:30,4,1378.75,1378.75,1378.75,1378.75,2
20130901|2013-02-03 19:00,4,1378.75,1378.75,1378.75,1378.75,1
20130901|2013-02-04 03:00,4,1384,1385.25,1384,1385.25,3
20130901|2013-02-04 03:30,4,1387,1387,1387,1387,1
20130901|2013-02-04 06:00,4,1385.5,1385.5,1385.5,1385.5,4
20130901|2013-02-04 06:30,4,1385.5,1385.75,1385.5,1385.75,2
20130901|2013-02-04 07:30,4,1388.75,1389.5,1388.75,1389.5,4
20130901|2013-02-04 08:00,4,1387.75,1387.75,1387.75,1387.75,2
20130901|2013-02-04 08:30,4,1388.75,1388.75,1388.75,1388.75,1
20130901|2013-02-04 09:00,4,1389.25,1392,1389,1392,13
20130901|2013-02-04 09:30,4,1391.5,1395.25,1391.25,1395.25,7
20130901|2013-02-04 10:00,4,1391.75,1395.75,1391.5,1391.5,47
20130901|2013-02-04 10:30,4,1389.75,1389.75,1387,1387,16
20130901|2013-02-04 11:30,4,1386.5,1386.5,1386.5,1386.5,1
20130901|2013-02-04 12:00,4,1385,1385,1385,1385,1
20130901|2013-02-04 12:30,4,1386.75,1386.75,1386.75,1386.75,1
20130901|2013-02-04 13:00,4,1386.5,1386.75,1384,1384,22
20130901|2013-02-04 13:30,4,1384.25,1389.75,1384.25,1387.25,61
20130901|2013-02-04 19:00,5,1383.75,1383.75,1383.75,1383.75,1
20130901|2013-02-05 00:00,5,1384.75,1384.75,1384.75,1384.75,6
20130901|2013-02-05 02:30,5,1389,1389,1389,1389,1
20130901|2013-02-05 03:30,5,1389.75,1392.25,1389.75,1392.25,3
20130901|2013-02-05 04:00,5,1392.75,1392.75,1392.25,1392.25,2
20130901|2013-02-05 04:30,5,1391.25,1391.5,1391.25,1391.5,7
20130901|2013-02-05 05:00,5,1391.25,1391.25,1391.25,1391.25,5
20130901|2013-02-05 05:30,5,1391,1391.25,1391,1391,9
20130901|2013-02-05 06:00,5,1391.25,1391.25,1390,1390,16
20130901|2013-02-05 07:00,5,1390.5,1390.75,1390.5,1390.75,4
20130901|2013-02-05 07:30,5,1388,1388,1384.75,1384.75,2
20130901|2013-02-05 08:00,5,1383.5,1383.5,1380.25,1380.25,7
20130901|2013-02-05 08:30,5,1381,1381,1381,1381,1
20130901|2013-02-05 09:00,5,1381,1384,1380.75,1384,10
20130901|2013-02-05 09:30,5,1382.75,1387.25,1382.25,1387.25,56
20130901|2013-02-05 10:00,5,1384,1386,1384,1386,24
20130901|2013-02-05 10:30,5,1386.5,1391,1386.5,1391,18
20130901|2013-02-05 11:00,5,1390.25,1390.25,1388.75,1388.75,13
20130901|2013-02-05 11:30,5,1388.75,1389.75,1388,1388,5
20130901|2013-02-05 12:00,5,1385.25,1387.75,1384.75,1387.75,50
20130901|2013-02-05 12:30,5,1388,1389.5,1388,1388.75,17
20130901|2013-02-05 13:00,5,1389.5,1392,1389.25,1392,52
20130901|2013-02-05 13:30,5,1392.5,1395.25,1391.5,1394.75,81
20130901|2013-02-05 17:30,6,1391.75,1391.75,1391.75,1391.75,1
20130901|2013-02-05 19:00,6,1390.75,1390.75,1390,1390,6
20130901|2013-02-05 19:30,6,1387.25,1387.25,1387.25,1387.25,1
20130901|2013-02-05 20:00,6,1387.25,1387.25,1387.25,1387.25,1
20130901|2013-02-05 20:30,6,1387.25,1387.25,1387,1387,2
20130901|2013-02-05 21:00,6,1386.75,1387.25,1386.75,1387.25,2
20130901|2013-02-05 22:00,6,1388.25,1388.5,1388.25,1388.5,2
20130901|2013-02-05 22:30,6,1391.5,1391.5,1391.5,1391.5,1
20130901|2013-02-05 23:00,6,1392.75,1392.75,1392.75,1392.75,1
20130901|2013-02-05 23:30,6,1391,1391.5,1391,1391.5,2
20130901|2013-02-06 00:00,6,1390.25,1390.25,1389.5,1389.5,5
20130901|2013-02-06 00:30,6,1389.25,1389.25,1389.25,1389.25,1
20130901|2013-02-06 02:00,6,1387.5,1387.5,1387.5,1387.5,1
20130901|2013-02-06 04:00,6,1386.5,1386.5,1385.75,1385.75,2
20130901|2013-02-06 04:30,6,1384.5,1384.75,1384.5,1384.75,3
20130901|2013-02-06 06:30,6,1383,1383,1383,1383,3
20130901|2013-02-06 07:00,6,1383,1383,1382.75,1382.75,3
20130901|2013-02-06 07:30,6,1382.5,1382.5,1381.5,1381.5,7
20130901|2013-02-06 08:00,6,1380.75,1380.75,1380.75,1380.75,1
20130901|2013-02-06 08:30,6,1382,1382.75,1381.25,1381.25,45
20130901|2013-02-06 09:00,6,1380.25,1381.25,1379.5,1381.25,40
20130901|2013-02-06 09:30,6,1381.25,1383,1377.75,1380.25,68
20130901|2013-02-06 10:00,6,1382,1383,1380,1380,14
20130901|2013-02-06 10:30,6,1379.75,1381.5,1375.75,1381.5,21
20130901|2013-02-06 11:00,6,1382.5,1383.5,1381.75,1383.25,13
20130901|2013-02-06 11:30,6,1383.75,1383.75,1383.25,1383.25,3
20130901|2013-02-06 12:00,6,1382.25,1383.5,1382.25,1383,11
20130901|2013-02-06 12:30,6,1383.75,1383.75,1383.75,1383.75,4
20130901|2013-02-06 13:00,6,1382.5,1384.25,1382.5,1384,8
20130901|2013-02-06 13:30,6,1385.25,1385.75,1382.25,1384.25,20
20130901|2013-02-06 23:30,7,1379.5,1379.5,1379.5,1379.5,1
20130901|2013-02-07 02:00,7,1376.25,1376.25,1376.25,1376.25,1
20130901|2013-02-07 03:00,7,1377.75,1377.75,1377.75,1377.75,1
20130901|2013-02-07 07:30,7,1382,1382.75,1382,1382.75,2
20130901|2013-02-07 08:00,7,1379.75,1379.75,1378,1378.5,55
20130901|2013-02-07 08:30,7,1377.5,1379,1377,1378,55
20130901|2013-02-07 09:00,7,1378,1378.75,1377.5,1378.5,6
20130901|2013-02-07 09:30,7,1380,1382.5,1377,1377.25,26
20130901|2013-02-07 10:00,7,1375.5,1375.5,1371,1371,33
20130901|2013-02-07 10:30,7,1371.75,1372.5,1371.75,1372.5,5
20130901|2013-02-07 11:00,7,1376,1377,1375,1375,9
20130901|2013-02-07 11:30,7,1374,1375.25,1372.75,1373.25,33
20130901|2013-02-07 12:00,7,1373,1373.25,1372.75,1373.25,27
20130901|2013-02-07 12:30,7,1372.25,1372.25,1371.75,1371.75,2
20130901|2013-02-07 13:00,7,1371.25,1374,1371,1374,9
20130901|2013-02-07 13:30,7,1374,1375.75,1374,1374.5,7
20130901|2013-02-07 19:00,8,1378,1378,1378,1378,1
20130901|2013-02-07 20:00,8,1378.25,1378.25,1378.25,1378.25,1
20130901|2013-02-08 02:00,8,1372.75,1372.75,1372.75,1372.75,1
20130901|2013-02-08 06:30,8,1374.5,1374.5,1374.5,1374.5,1
20130901|2013-02-08 08:00,8,1372,1372,1372,1372,1
20130901|2013-02-08 08:30,8,1374,1374.75,1373.75,1374.75,7
20130901|2013-02-08 09:00,8,1371,1371.25,1365,1370,31
20130901|2013-02-08 09:30,8,1371.5,1371.5,1364,1364,93
20130901|2013-02-08 10:00,8,1364.25,1365.75,1361.75,1365,64
20130901|2013-02-08 10:30,8,1365.75,1365.75,1364.25,1365.25,9
20130901|2013-02-08 11:00,8,1361.75,1365.25,1352,1353,81
20130901|2013-02-08 11:30,8,1354.25,1357.25,1352.25,1354.25,25
20130901|2013-02-08 12:00,8,1352.75,1353.75,1350.75,1353.75,43
20130901|2013-02-08 12:30,8,1353.5,1354.5,1341.25,1342.5,57
20130901|2013-02-08 13:00,8,1340.75,1341.25,1335,1335,260
20130901|2013-02-08 13:30,8,1334.75,1336.5,1328.25,1331,406
20130901|2013-02-10 17:00,11,1320,1320,1317,1317,8
20130901|2013-02-10 19:00,11,1318,1318,1318,1318,2
20130901|2013-02-10 20:00,11,1317.5,1317.5,1317.5,1317.5,2
20130901|2013-02-11 00:00,11,1313.25,1313.25,1312.25,1312.25,7
20130901|2013-02-11 00:30,11,1310.25,1311.25,1310.25,1311.25,13
20130901|2013-02-11 01:30,11,1311.25,1311.5,1311,1311.5,5
20130901|2013-02-11 02:00,11,1312.5,1312.5,1312.5,1312.5,1
20130901|2013-02-11 02:30,11,1312.75,1314.25,1312.75,1313.5,3
20130901|2013-02-11 03:00,11,1314,1314.75,1314,1314.75,4
20130901|2013-02-11 03:30,11,1314.75,1314.75,1314,1314,11
20130901|2013-02-11 04:30,11,1314.25,1314.25,1313.5,1313.5,2
20130901|2013-02-11 06:30,11,1315.75,1315.75,1315.75,1315.75,1
20130901|2013-02-11 07:00,11,1316,1316,1316,1316,10
20130901|2013-02-11 08:00,11,1316.25,1316.25,1314.5,1314.5,3
20130901|2013-02-11 08:30,11,1313.75,1313.75,1310.5,1311.25,47
20130901|2013-02-11 09:00,11,1312.25,1313.75,1311.5,1311.5,10
20130901|2013-02-11 09:30,11,1315,1316.25,1312.75,1313.25,45
20130901|2013-02-11 10:00,11,1314.5,1315,1312.5,1313.25,138
20130901|2013-02-11 10:30,11,1312.75,1313.75,1312.25,1313.5,46
20130901|2013-02-11 11:00,11,1312.75,1312.75,1310.5,1310.5,134
20130901|2013-02-11 11:30,11,1309,1311.25,1309,1310.5,63
20130901|2013-02-11 12:00,11,1310.75,1310.75,1305.75,1307.75,242
20130901|2013-02-11 12:30,11,1307.75,1308.5,1306.25,1308.5,67
20130901|2013-02-11 13:00,11,1309,1313.25,1309,1311,43
20130901|2013-02-11 13:30,11,1312.5,1313,1309.5,1312,36
20130901|2013-02-11 18:00,12,1311,1311,1311,1311,1
20130901|2013-02-11 19:30,12,1315.25,1315.25,1315.25,1315.25,1
20130901|2013-02-11 21:30,12,1311.5,1312,1308.75,1312,5
20130901|2013-02-11 23:30,12,1310.25,1310.5,1310.25,1310.25,5
20130901|2013-02-12 06:00,12,1314.75,1314.75,1314.5,1314.5,2
20130901|2013-02-12 06:30,12,1315.25,1315.25,1313.5,1314,5
20130901|2013-02-12 07:30,12,1314.5,1314.5,1313,1313,16
20130901|2013-02-12 08:00,12,1311.75,1311.75,1311.75,1311.75,4
20130901|2013-02-12 08:30,12,1312,1312.5,1306,1306.75,70
20130901|2013-02-12 09:00,12,1306.5,1308.5,1305.75,1306.25,36
20130901|2013-02-12 09:30,12,1306,1307.25,1303.25,1307.25,51
20130901|2013-02-12 10:00,12,1306.75,1309.25,1306.75,1308.25,101
20130901|2013-02-12 10:30,12,1308,1308,1305.25,1306,25
20130901|2013-02-12 11:00,12,1306.5,1306.5,1303.25,1303.5,29
20130901|2013-02-12 11:30,12,1305.5,1305.5,1304.5,1305,16
20130901|2013-02-12 12:00,12,1303.75,1303.75,1301.25,1302.75,136
20130901|2013-02-12 12:30,12,1305.75,1306,1305,1306,18
20130901|2013-02-12 13:00,12,1307.5,1308.25,1306.5,1306.5,33
20130901|2013-02-12 13:30,12,1307.75,1310,1307.5,1309.25,108
20130901|2013-02-13 05:00,13,1296.5,1296.5,1296.25,1296.25,4
20130901|2013-02-13 06:00,13,1298.25,1298.25,1298.25,1298.25,1
20130901|2013-02-13 08:00,13,1302.75,1302.75,1302.75,1302.75,1
20130901|2013-02-13 08:30,13,1301.5,1301.5,1301.5,1301.5,1
20130901|2013-02-13 09:00,13,1304.5,1304.5,1303.25,1303.25,2
20130901|2013-02-13 09:30,13,1303,1307.25,1303,1307.25,10
20130901|2013-02-13 10:00,13,1306.25,1306.25,1302,1302.25,21
20130901|2013-02-13 10:30,13,1303,1304.75,1303,1304.75,7
20130901|2013-02-13 11:00,13,1304.75,1311.5,1304.75,1309.5,28
20130901|2013-02-13 11:30,13,1311,1311,1309.25,1310.25,23
20130901|2013-02-13 12:00,13,1309.75,1309.75,1307.25,1307.25,5
20130901|2013-02-13 12:30,13,1307.5,1307.5,1307,1307,2
20130901|2013-02-13 13:30,13,1308.25,1310.75,1308,1310.75,36
20130901|2013-02-13 17:00,14,1310.75,1312.75,1310.75,1312.75,6
20130901|2013-02-13 18:00,14,1312.75,1312.75,1312.75,1312.75,2
20130901|2013-02-13 21:30,14,1309,1309,1309,1309,1
20130901|2013-02-13 22:00,14,1308,1308,1308,1308,1
20130901|2013-02-14 00:00,14,1309,1309.25,1309,1309.25,3
20130901|2013-02-14 07:30,14,1302.25,1302.25,1302,1302,3
20130901|2013-02-14 08:00,14,1298.5,1298.5,1295.5,1295.5,5
20130901|2013-02-14 08:30,14,1296.25,1296.25,1296.25,1296.25,2
20130901|2013-02-14 09:00,14,1295.5,1298,1295.25,1297.75,16
20130901|2013-02-14 09:30,14,1299,1299.25,1295.75,1296.25,35
20130901|2013-02-14 10:00,14,1295.25,1300,1294.5,1300,29
20130901|2013-02-14 10:30,14,1300,1301.75,1298.5,1301.5,105
20130901|2013-02-14 11:00,14,1301.5,1301.5,1299.25,1300.75,18
20130901|2013-02-14 11:30,14,1303.25,1303.25,1298.5,1298.75,9
20130901|2013-02-14 12:00,14,1300.5,1300.5,1297,1299.5,16
20130901|2013-02-14 12:30,14,1300.25,1300.25,1300.25,1300.25,1
20130901|2013-02-14 13:00,14,1301.5,1302,1301.5,1302,8
20130901|2013-02-14 13:30,14,1302.75,1303.5,1302,1302.5,32
20130901|2013-02-15 05:30,15,1306.75,1308.25,1306.75,1308.25,3
20130901|2013-02-15 07:00,15,1306.5,1308.25,1306.5,1308.25,2
20130901|2013-02-15 07:30,15,1308.25,1310.5,1308,1310.25,23
20130901|2013-02-15 08:00,15,1307.75,1308,1306.5,1306.5,30
20130901|2013-02-15 08:30,15,1306.25,1307.5,1306.25,1307.5,3
20130901|2013-02-15 09:00,15,1308,1308.25,1307.25,1308.25,14
20130901|2013-02-15 09:30,15,1302.75,1303,1300,1302.25,14
20130901|2013-02-15 10:00,15,1302.75,1304,1302.75,1304,6
20130901|2013-02-15 10:30,15,1305.5,1309.5,1305.5,1309.5,29
20130901|2013-02-15 11:00,15,1307.25,1308,1303.75,1303.75,4
20130901|2013-02-15 11:30,15,1304.25,1305.75,1304,1304,25
20130901|2013-02-15 12:00,15,1303.5,1308.25,1303.5,1308.25,20
20130901|2013-02-15 13:00,15,1307.75,1307.75,1305,1305,10
20130901|2013-02-15 13:30,15,1306.75,1307.5,1305,1305.25,35
20130901|2013-02-18 19:00,19,1314.75,1320,1314.75,1317.5,7
20130901|2013-02-18 19:30,19,1320.25,1320.25,1320.25,1320.25,1
20130901|2013-02-18 23:00,19,1324,1324,1324,1324,5
20130901|2013-02-18 23:30,19,1325,1325,1325,1325,1
20130901|2013-02-19 01:00,19,1325,1325,1325,1325,1
20130901|2013-02-19 02:30,19,1324,1327.75,1324,1325.25,28
20130901|2013-02-19 03:30,19,1326.5,1326.5,1325.75,1325.75,2
20130901|2013-02-19 04:00,19,1325.75,1326,1324.5,1324.75,17
20130901|2013-02-19 04:30,19,1324.75,1325,1324.5,1324.5,3
20130901|2013-02-19 05:00,19,1324.75,1324.75,1323.75,1324.25,15
20130901|2013-02-19 07:00,19,1321,1322.25,1321,1322.25,3
20130901|2013-02-19 07:30,19,1321.25,1321.25,1320,1321.25,12
20130901|2013-02-19 08:00,19,1323.25,1324.25,1323.25,1324,6
20130901|2013-02-19 08:30,19,1323.25,1324.5,1323,1324.5,8
20130901|2013-02-19 09:00,19,1323.75,1323.75,1323.75,1323.75,1
20130901|2013-02-19 09:30,19,1323.5,1328.25,1323.25,1324.5,47
20130901|2013-02-19 10:00,19,1324,1324,1321.5,1323.25,58
20130901|2013-02-19 10:30,19,1323.5,1328.5,1323,1327,62
20130901|2013-02-19 11:00,19,1328.5,1329.5,1328.5,1329.25,13
20130901|2013-02-19 11:30,19,1329.25,1333.75,1329.25,1332.5,128
20130901|2013-02-19 12:00,19,1332.5,1332.5,1332.25,1332.5,7
20130901|2013-02-19 12:30,19,1330.25,1331,1324.5,1324.5,63
20130901|2013-02-19 13:00,19,1324.25,1327,1323.75,1326.5,71
20130901|2013-02-19 13:30,19,1325.25,1330.75,1325.25,1330.75,4
20130901|2013-02-19 19:00,20,1332.5,1333.5,1329.75,1331.5,23
20130901|2013-02-19 19:30,20,1332,1333.5,1332,1333,15
20130901|2013-02-19 20:00,20,1331.25,1331.25,1331.25,1331.25,1
20130901|2013-02-19 20:30,20,1336,1336,1336,1336,1
20130901|2013-02-19 21:00,20,1335.5,1335.5,1335.5,1335.5,3
20130901|2013-02-19 21:30,20,1335,1335,1334,1335,6
20130901|2013-02-19 22:00,20,1333,1333,1333,1333,1
20130901|2013-02-19 22:30,20,1333.25,1333.75,1333.25,1333.75,2
20130901|2013-02-20 00:00,20,1334,1334,1334,1334,1
20130901|2013-02-20 01:00,20,1333,1333,1332.75,1332.75,3
20130901|2013-02-20 03:00,20,1337.5,1337.5,1337.5,1337.5,1
20130901|2013-02-20 06:00,20,1337.5,1337.5,1335.75,1335.75,7
20130901|2013-02-20 06:30,20,1336.75,1336.75,1336.5,1336.5,4
20130901|2013-02-20 07:00,20,1337.25,1338.25,1337.25,1338.25,4
20130901|2013-02-20 07:30,20,1342,1343.5,1340.75,1340.75,7
20130901|2013-02-20 08:00,20,1340.75,1340.75,1340.75,1340.75,1
20130901|2013-02-20 09:00,20,1336,1336,1335.75,1335.75,10
20130901|2013-02-20 09:30,20,1338.75,1338.75,1330.5,1332,83
20130901|2013-02-20 10:00,20,1332,1337,1331.75,1337,29
20130901|2013-02-20 10:30,20,1337,1342.25,1336,1340,140
20130901|2013-02-20 11:00,20,1342,1343,1340,1343,43
20130901|2013-02-20 11:30,20,1342.5,1343.25,1342,1342.75,44
20130901|2013-02-20 12:00,20,1343.5,1346,1343.5,1344.75,58
20130901|2013-02-20 12:30,20,1345.5,1346.25,1343.75,1343.75,55
20130901|2013-02-20 13:00,20,1345,1346,1342.25,1342.25,159
20130901|2013-02-20 13:30,20,1342,1344.5,1341.25,1341.25,27
20130901|2013-02-20 20:00,21,1326.5,1331.25,1326.5,1331.25,7
20130901|2013-02-20 20:30,21,1331.25,1331.5,1331.25,1331.5,3
20130901|2013-02-20 21:00,21,1327.5,1327.5,1327.5,1327.5,1
20130901|2013-02-20 21:30,21,1327.5,1329.5,1327,1329.5,26
20130901|2013-02-20 22:00,21,1330.25,1331.5,1330.25,1331.5,4
20130901|2013-02-20 23:00,21,1332,1332.5,1332,1332,3
20130901|2013-02-20 23:30,21,1329.75,1329.75,1328,1328,14
20130901|2013-02-21 01:00,21,1336.25,1336.25,1336.25,1336.25,1
20130901|2013-02-21 02:00,21,1337.5,1338,1337.5,1338,2
20130901|2013-02-21 03:00,21,1334,1334.25,1334,1334.25,3
20130901|2013-02-21 03:30,21,1334.25,1334.25,1334.25,1334.25,1
20130901|2013-02-21 04:30,21,1334,1334,1334,1334,1
20130901|2013-02-21 05:00,21,1332.25,1333.75,1332.25,1333.75,2
20130901|2013-02-21 05:30,21,1334,1334,1334,1334,1
20130901|2013-02-21 06:30,21,1336.5,1336.5,1336.5,1336.5,2
20130901|2013-02-21 07:00,21,1334,1341.5,1334,1340.75,21
20130901|2013-02-21 07:30,21,1338.75,1339.75,1336.5,1339.5,20
20130901|2013-02-21 08:00,21,1338.5,1338.75,1336.5,1336.5,10
20130901|2013-02-21 08:30,21,1336.25,1336.25,1330.75,1330.75,20
20130901|2013-02-21 09:00,21,1331.25,1332.5,1330,1332.5,43
20130901|2013-02-21 09:30,21,1331.5,1340,1331.5,1338.75,142
20130901|2013-02-21 10:00,21,1340.25,1340.25,1333.75,1334.75,19
20130901|2013-02-21 10:30,21,1333,1333,1332,1332,3
20130901|2013-02-21 11:00,21,1336.5,1337.5,1336.5,1337,11
20130901|2013-02-21 11:30,21,1337.75,1340.5,1337.5,1340.5,7
20130901|2013-02-21 12:00,21,1339.25,1340,1337.75,1338,26
20130901|2013-02-21 12:30,21,1336.75,1338.25,1335.75,1335.75,28
20130901|2013-02-21 13:00,21,1336.75,1336.75,1333.75,1333.75,26
20130901|2013-02-21 13:30,21,1333.5,1335.25,1333.5,1334.75,18
20130901|2013-02-21 17:30,22,1335,1335,1335,1335,2
20130901|2013-02-21 19:30,22,1336.5,1336.5,1336.5,1336.5,1
20130901|2013-02-21 20:00,22,1337.5,1337.5,1337.5,1337.5,1
20130901|2013-02-21 20:30,22,1343,1343,1343,1343,2
20130901|2013-02-21 21:00,22,1347.5,1350,1347.5,1350,3
20130901|2013-02-21 21:30,22,1351.25,1354.25,1351,1353.5,18
20130901|2013-02-21 22:00,22,1352.25,1352.25,1352.25,1352.25,1
20130901|2013-02-22 00:00,22,1361,1361.75,1361,1361.75,2
20130901|2013-02-22 05:00,22,1356,1356,1356,1356,2
20130901|2013-02-22 05:30,22,1356,1356.25,1356,1356.25,2
20130901|2013-02-22 07:00,22,1352.5,1352.5,1349,1349,2
20130901|2013-02-22 07:30,22,1350.5,1350.5,1348.75,1349.75,6
20130901|2013-02-22 08:00,22,1350.25,1350.25,1350.25,1350.25,3
20130901|2013-02-22 08:30,22,1350.25,1351,1348.75,1350,18
20130901|2013-02-22 09:00,22,1350,1351.25,1348.75,1351.25,7
20130901|2013-02-22 09:30,22,1350.75,1352.5,1350.75,1352.25,13
20130901|2013-02-22 10:00,22,1351,1353,1346.5,1346.5,17
20130901|2013-02-22 10:30,22,1347,1347,1332.25,1335,53
20130901|2013-02-22 11:00,22,1334.25,1339,1333,1334.75,214
20130901|2013-02-22 11:30,22,1335.25,1337.5,1334.5,1336.25,106
20130901|2013-02-22 12:00,22,1331.75,1333.75,1331.75,1332.25,11
20130901|2013-02-22 12:30,22,1335,1335,1328.75,1328.75,13
20130901|2013-02-22 13:00,22,1324.75,1331,1324.5,1329,26
20130901|2013-02-22 13:30,22,1329.75,1329.75,1316.25,1317.5,91
20130901|2013-02-24 17:00,25,1318,1318,1318,1318,2
20130901|2013-02-24 17:30,25,1317.25,1317.25,1317,1317,2
20130901|2013-02-24 18:00,25,1318.75,1318.75,1318.75,1318.75,1
20130901|2013-02-24 18:30,25,1320.75,1320.75,1320.75,1320.75,1
20130901|2013-02-24 19:00,25,1325.5,1326.75,1325.5,1326.75,11
20130901|2013-02-24 21:30,25,1316.5,1317.25,1316.5,1317.25,2
20130901|2013-02-25 05:00,25,1322,1322,1322,1322,1
20130901|2013-02-25 06:00,25,1320.75,1320.75,1320.75,1320.75,1
20130901|2013-02-25 07:30,25,1316,1316,1315.25,1315.25,7
20130901|2013-02-25 08:00,25,1318.5,1319.5,1316.75,1317,14
20130901|2013-02-25 08:30,25,1316.5,1316.5,1312.5,1313.75,14
20130901|2013-02-25 09:00,25,1315.25,1315.5,1314.25,1314.25,13
20130901|2013-02-25 09:30,25,1312.75,1312.75,1309.25,1310.25,28
20130901|2013-02-25 10:00,25,1309.25,1309.25,1304.25,1305.25,62
20130901|2013-02-25 10:30,25,1304.75,1307,1304,1307,115
20130901|2013-02-25 11:00,25,1305.25,1309.25,1304.5,1309.25,26
20130901|2013-02-25 11:30,25,1309.5,1310.75,1305.5,1307,102
20130901|2013-02-25 12:00,25,1304,1306.25,1304,1306.25,3
20130901|2013-02-25 12:30,25,1308,1308,1306.25,1307.5,12
20130901|2013-02-25 13:00,25,1307.25,1308,1302.75,1302.75,12
20130901|2013-02-25 13:30,25,1302,1311.75,1300.75,1311.75,39
20130901|2013-02-25 19:00,26,1312.5,1312.5,1312.5,1312.5,1
20130901|2013-02-25 21:00,26,1311.25,1311.25,1306.75,1306.75,3
20130901|2013-02-26 00:30,26,1303,1303,1303,1303,1
20130901|2013-02-26 01:00,26,1299.75,1299.75,1299.75,1299.75,1
20130901|2013-02-26 01:30,26,1302.75,1302.75,1302.75,1302.75,1
20130901|2013-02-26 06:30,26,1308,1308.25,1308,1308,11
20130901|2013-02-26 07:00,26,1309.25,1309.25,1308.25,1308.25,2
20130901|2013-02-26 07:30,26,1308,1309.75,1308,1309.75,3
20130901|2013-02-26 08:00,26,1307,1307,1307,1307,1
20130901|2013-02-26 08:30,26,1309.5,1309.5,1306.25,1307,72
20130901|2013-02-26 09:00,26,1309.5,1313.25,1309.5,1313.25,7
20130901|2013-02-26 09:30,26,1311.5,1312.5,1309.75,1312,17
20130901|2013-02-26 10:00,26,1313.25,1315.5,1312.25,1312.25,13
20130901|2013-02-26 10:30,26,1313,1313,1312.25,1313,4
20130901|2013-02-26 11:00,26,1311,1311,1310,1311,8
20130901|2013-02-26 11:30,26,1309.5,1309.5,1306.5,1306.5,16
20130901|2013-02-26 12:00,26,1305,1305.5,1305,1305.5,3
20130901|2013-02-26 12:30,26,1301.25,1301.25,1301.25,1301.25,1
20130901|2013-02-26 13:00,26,1302.75,1307.5,1302.75,1306.25,5
20130901|2013-02-26 13:30,26,1309,1309.25,1306.75,1308.5,31
20130901|2013-02-26 20:30,27,1301.5,1303.25,1301.5,1303.25,9
20130901|2013-02-26 21:30,27,1302.25,1302.25,1302.25,1302.25,4
20130901|2013-02-26 22:00,27,1302.25,1302.25,1302.25,1302.25,1
20130901|2013-02-26 23:00,27,1300.75,1300.75,1300.75,1300.75,1
20130901|2013-02-26 23:30,27,1303.25,1303.25,1303.25,1303.25,4
20130901|2013-02-27 06:30,27,1311,1311,1311,1311,1
20130901|2013-02-27 08:30,27,1314,1314,1312.25,1312.25,3
20130901|2013-02-27 09:00,27,1309,1310,1308.75,1309.5,13
20130901|2013-02-27 09:30,27,1308.5,1308.75,1302,1302,26
20130901|2013-02-27 10:00,27,1303,1303.75,1303,1303.25,3
20130901|2013-02-27 10:30,27,1300.75,1303.75,1300.5,1303.75,6
20130901|2013-02-27 11:00,27,1304.75,1304.75,1304.75,1304.75,1
20130901|2013-02-27 11:30,27,1304.25,1306.75,1304.25,1306.75,9
20130901|2013-02-27 12:00,27,1311.75,1312,1311.25,1311.25,4
20130901|2013-02-27 12:30,27,1311,1313.5,1310.75,1313.5,12
20130901|2013-02-27 13:00,27,1309.5,1310.25,1307.75,1310.25,3
20130901|2013-02-27 13:30,27,1307.5,1309,1307,1308,8
20130901|2013-02-27 18:00,28,1312.25,1313.75,1312,1313.75,6
20130901|2013-02-27 20:00,28,1310,1310,1310,1310,1
20130901|2013-02-27 23:00,28,1304,1308,1304,1308,2
20130901|2013-02-28 00:30,28,1301,1301,1301,1301,6
20130901|2013-02-28 01:00,28,1301,1301,1301,1301,9
20130901|2013-02-28 03:00,28,1304.25,1305.25,1304.25,1305.25,6
20130901|2013-02-28 03:30,28,1304.75,1307.5,1304.75,1307.5,6
20130901|2013-02-28 05:30,28,1308.5,1308.5,1308.5,1308.5,1
20130901|2013-02-28 06:00,28,1308.5,1308.5,1308.5,1308.5,1
20130901|2013-02-28 07:00,28,1308,1308.25,1308,1308.25,16
20130901|2013-02-28 07:30,28,1312,1312.25,1307,1312.25,4
20130901|2013-02-28 08:00,28,1314.75,1315.5,1314.75,1315.5,3
20130901|2013-02-28 08:30,28,1313.75,1314,1313.75,1314,2
20130901|2013-02-28 09:00,28,1314.5,1314.5,1314.5,1314.5,1
20130901|2013-02-28 09:30,28,1316,1319.25,1316,1319,59
20130901|2013-02-28 10:00,28,1316.25,1318,1315.75,1317.75,8
20130901|2013-02-28 10:30,28,1317.5,1319.75,1315.25,1319.75,28
20130901|2013-02-28 11:00,28,1320.5,1328.75,1320.25,1326.5,39
20130901|2013-02-28 11:30,28,1325.75,1328,1325.75,1327.25,43
20130901|2013-02-28 12:00,28,1328,1328,1327.5,1327.5,2
20130901|2013-02-28 12:30,28,1325.5,1325.75,1324,1324,6
20130901|2013-02-28 13:00,28,1321.5,1321.5,1318,1318,14
20130901|2013-02-28 13:30,28,1317.5,1324.5,1315.5,1316.75,42
20130901|2013-02-28 19:30,1,1315,1315,1315,1315,1
20130901|2013-02-28 20:00,1,1315.75,1317.25,1315.75,1317.25,3
20130901|2013-02-28 20:30,1,1320,1320.5,1320,1320.5,2
20130901|2013-02-28 22:00,1,1315.25,1315.25,1315.25,1315.25,1
20130901|2013-02-28 23:00,1,1316.25,1316.25,1316.25,1316.25,1
20130901|2013-03-01 02:30,1,1316.25,1316.25,1316.25,1316.25,1
20130901|2013-03-01 03:30,1,1314.5,1314.5,1310.5,1310.5,4
20130901|2013-03-01 04:00,1,1310,1310,1310,1310,1
20130901|2013-03-01 06:00,1,1310.25,1310.25,1310.25,1310.25,1
20130901|2013-03-01 08:30,1,1308,1308,1307,1307,6
20130901|2013-03-01 09:00,1,1307,1307,1307,1307,2
20130901|2013-03-01 09:30,1,1309.5,1315.75,1309.5,1315.75,40
20130901|2013-03-01 10:00,1,1314.75,1315.5,1310.25,1310.25,31
20130901|2013-03-01 10:30,1,1310.5,1310.75,1308.5,1310,31
20130901|2013-03-01 11:00,1,1310.25,1310.75,1308.75,1308.75,46
20130901|2013-03-01 11:30,1,1308.75,1311,1308.5,1309.75,26
20130901|2013-03-01 12:00,1,1309.25,1309.25,1306,1308,85
20130901|2013-03-01 12:30,1,1307.75,1311.75,1307.5,1310.75,43
20130901|2013-03-01 13:00,1,1313,1315.25,1311.5,1315,28
20130901|2013-03-01 13:30,1,1314.75,1319.5,1314.75,1319.5,40
20130901|2013-03-03 17:00,4,1316,1316,1316,1316,1
20130901|2013-03-04 07:30,4,1316,1316,1316,1316,1
20130901|2013-03-04 09:00,4,1318,1318.5,1317.5,1318.5,3
20130901|2013-03-04 09:30,4,1318.75,1321.25,1318,1321.25,220
20130901|2013-03-04 10:00,4,1320.5,1321.25,1319.75,1321.25,5
20130901|2013-03-04 10:30,4,1318.75,1318.75,1307.25,1307.25,4
20130901|2013-03-04 11:00,4,1307,1315.75,1307,1315.75,14
20130901|2013-03-04 11:30,4,1316,1318.5,1315.25,1315.25,26
20130901|2013-03-04 12:00,4,1314,1318.5,1313.75,1318.5,6
20130901|2013-03-04 12:30,4,1318.25,1318.75,1317.25,1318.75,10
20130901|2013-03-04 13:00,4,1322.5,1325.75,1321.75,1323.75,35
20130901|2013-03-04 13:30,4,1323.5,1328.5,1323.25,1328.5,26
20130901|2013-03-04 17:30,5,1326,1326,1326,1326,1
20130901|2013-03-04 18:00,5,1326.5,1328,1326.5,1328,3
20130901|2013-03-04 19:00,5,1330,1330,1330,1330,1
20130901|2013-03-04 19:30,5,1329.75,1329.75,1329.75,1329.75,1
20130901|2013-03-04 20:00,5,1331.5,1331.5,1330.5,1330.5,3
20130901|2013-03-04 20:30,5,1329,1329,1329,1329,1
20130901|2013-03-04 21:00,5,1330.25,1330.25,1330.25,1330.25,2
20130901|2013-03-05 04:00,5,1331.5,1331.5,1331.5,1331.5,1
20130901|2013-03-05 06:30,5,1329.75,1329.75,1329.75,1329.75,1
20130901|2013-03-05 07:00,5,1328.75,1329,1328.75,1329,4
20130901|2013-03-05 07:30,5,1328.5,1329.25,1328.5,1329.25,4
20130901|2013-03-05 08:00,5,1332.75,1334.75,1332.75,1334.5,4
20130901|2013-03-05 08:30,5,1333.25,1336.75,1333.25,1336.75,6
20130901|2013-03-05 09:00,5,1337.25,1337.25,1334.25,1334.5,29
20130901|2013-03-05 09:30,5,1337.5,1338,1336.25,1336.25,6
20130901|2013-03-05 10:00,5,1336,1336.5,1330.25,1332,12
20130901|2013-03-05 10:30,5,1330.75,1331.75,1330.25,1330.25,7
20130901|2013-03-05 11:00,5,1328.5,1329,1328.5,1329,4
20130901|2013-03-05 11:30,5,1328,1329,1328,1328.75,4
20130901|2013-03-05 12:00,5,1332.5,1335,1332.25,1335,40
20130901|2013-03-05 12:30,5,1334,1334,1325,1326,127
20130901|2013-03-05 13:00,5,1325.75,1327.5,1325.25,1327.5,44
20130901|2013-03-05 13:30,5,1327.25,1332.25,1326.5,1332,104
20130901|2013-03-05 17:00,6,1329.25,1330.25,1329.25,1330.25,3
20130901|2013-03-05 18:30,6,1329.75,1329.75,1329.5,1329.5,5
20130901|2013-03-05 19:00,6,1328.5,1328.5,1328.5,1328.5,1
20130901|2013-03-05 19:30,6,1327.75,1327.75,1327.75,1327.75,1
20130901|2013-03-05 20:30,6,1325.5,1326,1325.5,1326,8
20130901|2013-03-05 23:00,6,1328.25,1328.25,1328.25,1328.25,6
20130901|2013-03-05 23:30,6,1327.75,1327.75,1327.5,1327.5,5
20130901|2013-03-06 00:00,6,1328.25,1328.25,1328,1328,2
20130901|2013-03-06 00:30,6,1328,1328,1328,1328,3
20130901|2013-03-06 01:00,6,1330,1330,1330,1330,1
20130901|2013-03-06 01:30,6,1327.75,1327.75,1327.75,1327.75,2
20130901|2013-03-06 03:00,6,1326.75,1326.75,1326.75,1326.75,3
20130901|2013-03-06 03:30,6,1325.5,1325.5,1325.5,1325.5,1
20130901|2013-03-06 05:00,6,1327.5,1327.5,1327.5,1327.5,1
20130901|2013-03-06 07:30,6,1324.5,1324.5,1324.5,1324.5,1
20130901|2013-03-06 08:30,6,1324.5,1325,1324.5,1325,2
20130901|2013-03-06 09:00,6,1324.5,1324.5,1318.75,1320.75,36
20130901|2013-03-06 09:30,6,1322.5,1332.75,1321.75,1330.5,149
20130901|2013-03-06 10:00,6,1330.75,1330.75,1327,1327,6
20130901|2013-03-06 10:30,6,1329.5,1331.5,1327.25,1331.5,83
20130901|2013-03-06 11:00,6,1331,1333.5,1330,1331.75,23
20130901|2013-03-06 11:30,6,1331.5,1333.5,1331.5,1332.25,5
20130901|2013-03-06 12:00,6,1328.5,1328.5,1326,1326.5,5
20130901|2013-03-06 12:30,6,1326.75,1327.5,1326.75,1327.5,6
20130901|2013-03-06 13:00,6,1329.5,1329.75,1327.75,1327.75,19
20130901|2013-03-06 13:30,6,1327.5,1331.75,1327.5,1331.75,38
20130901|2013-03-06 20:00,7,1329,1329,1329,1329,1
20130901|2013-03-07 07:30,7,1335,1335.25,1330,1330,3
20130901|2013-03-07 08:30,7,1331,1331.5,1331,1331.5,9
20130901|2013-03-07 09:00,7,1334,1334,1334,1334,1
20130901|2013-03-07 09:30,7,1332.25,1332.25,1325.5,1325.5,14
20130901|2013-03-07 10:00,7,1325.5,1327.5,1324.75,1327.5,28
20130901|2013-03-07 10:30,7,1324.75,1324.75,1324.75,1324.75,1
20130901|2013-03-07 11:00,7,1327.75,1331.5,1327.75,1331,4
20130901|2013-03-07 11:30,7,1330.25,1330.25,1329.5,1330,8
20130901|2013-03-07 12:00,7,1331.75,1333,1331.25,1332.75,117
20130901|2013-03-07 12:30,7,1333,1333,1331.5,1331.5,2
20130901|2013-03-07 13:00,7,1330,1330,1330,1330,1
20130901|2013-03-07 13:30,7,1332.25,1335,1332,1334,164
20130901|2013-03-07 17:30,8,1332,1332.25,1332,1332.25,4
20130901|2013-03-07 18:30,8,1333,1333.25,1332.75,1333.25,4
20130901|2013-03-07 19:00,8,1338.25,1338.25,1337.75,1337.75,5
20130901|2013-03-07 22:00,8,1335.75,1335.75,1335.75,1335.75,1
20130901|2013-03-08 00:30,8,1335.75,1335.75,1335.5,1335.5,2
20130901|2013-03-08 02:30,8,1335.25,1335.75,1335.25,1335.75,2
20130901|2013-03-08 03:00,8,1335.75,1335.75,1335.75,1335.75,2
20130901|2013-03-08 04:00,8,1335.75,1335.75,1335.75,1335.75,2
20130901|2013-03-08 07:00,8,1332.5,1332.5,1332.5,1332.5,2
20130901|2013-03-08 07:30,8,1333.25,1333.25,1333.25,1333.25,1
20130901|2013-03-08 08:00,8,1333.5,1334.75,1333.5,1334.75,3
20130901|2013-03-08 08:30,8,1335.75,1336.5,1335.75,1336.5,11
20130901|2013-03-08 09:00,8,1336,1336.5,1336,1336,12
20130901|2013-03-08 09:30,8,1335.5,1338.75,1334,1334,46
20130901|2013-03-08 10:00,8,1332.5,1332.5,1330,1330.75,18
20130901|2013-03-08 10:30,8,1330.25,1331.75,1330.25,1331.5,4
20130901|2013-03-08 11:00,8,1328.75,1328.75,1312.75,1320.25,34
20130901|2013-03-08 11:30,8,1317.5,1319.25,1317,1319.25,8
20130901|2013-03-08 12:00,8,1321,1321.75,1320,1321.75,10
20130901|2013-03-08 12:30,8,1325,1325,1325,1325,1
20130901|2013-03-08 13:00,8,1324.25,1324.75,1324.25,1324.75,6
20130901|2013-03-08 13:30,8,1324.25,1325,1321.5,1322.75,28
20130901|2013-03-10 17:00,11,1326,1326,1326,1326,1
20130901|2013-03-10 17:30,11,1327.75,1328.25,1327.75,1328,3
20130901|2013-03-11 01:00,11,1323,1323,1323,1323,1
20130901|2013-03-11 08:30,11,1323.25,1324.25,1323.25,1324.25,2
20130901|2013-03-11 09:00,11,1323.25,1323.25,1323.25,1323.25,1
20130901|2013-03-11 09:30,11,1328.75,1329.25,1321.75,1321.75,50
20130901|2013-03-11 10:00,11,1322.25,1323,1321,1323,7
20130901|2013-03-11 10:30,11,1323.5,1324.25,1322.25,1322.25,27
20130901|2013-03-11 11:00,11,1321,1325.25,1320.25,1325.25,9
20130901|2013-03-11 11:30,11,1322.75,1322.75,1322.75,1322.75,1
20130901|2013-03-11 12:00,11,1323.5,1327,1323.5,1326.5,16
20130901|2013-03-11 12:30,11,1326.5,1327,1324.5,1324.5,7
20130901|2013-03-11 13:00,11,1325.5,1325.5,1325.25,1325.25,5
20130901|2013-03-11 13:30,11,1323.5,1324,1321,1322,16
20130901|2013-03-11 17:00,12,1321.75,1323.5,1321,1323.5,8
20130901|2013-03-11 20:00,12,1320,1320,1320,1320,5
20130901|2013-03-11 20:30,12,1317.5,1317.5,1317.25,1317.25,2
20130901|2013-03-11 21:00,12,1315.5,1315.5,1315.5,1315.5,1
20130901|2013-03-11 21:30,12,1315.5,1315.5,1315.5,1315.5,1
20130901|2013-03-12 03:30,12,1312,1312,1312,1312,1
20130901|2013-03-12 04:30,12,1310.75,1310.75,1310.75,1310.75,1
20130901|2013-03-12 06:00,12,1315,1315,1315,1315,1
20130901|2013-03-12 07:00,12,1317.75,1317.75,1317.75,1317.75,1
20130901|2013-03-12 07:30,12,1314,1314,1314,1314,1
20130901|2013-03-12 08:00,12,1316.75,1318.5,1316.75,1318.5,24
20130901|2013-03-12 08:30,12,1318.5,1318.5,1314.75,1314.75,14
20130901|2013-03-12 09:00,12,1316.5,1316.5,1314.75,1316,5
20130901|2013-03-12 09:30,12,1316,1320.75,1314.25,1319,185
20130901|2013-03-12 10:00,12,1318.5,1319.75,1318.5,1319,29
20130901|2013-03-12 10:30,12,1319,1319,1316,1316,144
20130901|2013-03-12 11:00,12,1315.5,1317.5,1314.5,1316.5,45
20130901|2013-03-12 11:30,12,1317.5,1319.5,1317.5,1319.25,12
20130901|2013-03-12 12:00,12,1321,1321.75,1321,1321,5
20130901|2013-03-12 12:30,12,1323,1323,1319.75,1319.75,5
20130901|2013-03-12 13:00,12,1318.5,1318.5,1318.25,1318.5,6
20130901|2013-03-12 13:30,12,1320,1320.75,1318,1320.5,20
20130901|2013-03-12 17:00,13,1318.5,1318.5,1318.25,1318.25,2
20130901|2013-03-12 21:00,13,1312,1314.5,1312,1314.5,7
20130901|2013-03-12 22:00,13,1316,1316,1316,1316,1
20130901|2013-03-12 22:30,13,1317.75,1317.75,1317,1317,2
20130901|2013-03-13 06:30,13,1318.5,1318.5,1318.5,1318.5,1
20130901|2013-03-13 07:00,13,1317,1317,1317,1317,1
20130901|2013-03-13 07:30,13,1314.25,1316.25,1314.25,1316.25,2
20130901|2013-03-13 08:00,13,1312.5,1315.25,1312.5,1315.25,15
20130901|2013-03-13 08:30,13,1315.5,1315.5,1315.5,1315.5,10
20130901|2013-03-13 09:00,13,1317,1317,1309,1309,17
20130901|2013-03-13 09:30,13,1310,1311.5,1303.75,1305,61
20130901|2013-03-13 10:00,13,1304.25,1306.75,1304.25,1306.25,6
20130901|2013-03-13 10:30,13,1305.25,1306.5,1304.25,1304.25,14
20130901|2013-03-13 11:00,13,1304.75,1304.75,1302.75,1302.75,5
20130901|2013-03-13 11:30,13,1305.75,1307,1305.5,1307,22
20130901|2013-03-13 12:00,13,1306.5,1310.25,1306.25,1309.25,24
20130901|2013-03-13 12:30,13,1311,1313,1311,1312.25,25
20130901|2013-03-13 13:00,13,1310.25,1310.25,1307.25,1308.5,4
20130901|2013-03-13 13:30,13,1307,1308.75,1306.75,1307.75,10
20130901|2013-03-13 17:00,14,1308.5,1308.5,1308.5,1308.5,2
20130901|2013-03-13 17:30,14,1308.5,1308.5,1308.5,1308.5,1
20130901|2013-03-13 20:00,14,1303.75,1303.75,1303.75,1303.75,2
20130901|2013-03-13 20:30,14,1302.25,1302.5,1302.25,1302.5,2
20130901|2013-03-14 00:30,14,1300,1300,1299.75,1299.75,2
20130901|2013-03-14 01:00,14,1300.5,1300.5,1300.5,1300.5,1
20130901|2013-03-14 01:30,14,1300,1302,1300,1300,9
20130901|2013-03-14 02:00,14,1300.5,1301.5,1300,1301,10
20130901|2013-03-14 02:30,14,1301,1301.75,1300.75,1301,9
20130901|2013-03-14 03:00,14,1301.25,1301.75,1301.25,1301.5,5
20130901|2013-03-14 03:30,14,1301,1301.25,1301,1301.25,2
20130901|2013-03-14 04:00,14,1301.75,1301.75,1300.25,1300.5,6
20130901|2013-03-14 06:30,14,1300.5,1300.5,1300.5,1300.5,1
20130901|2013-03-14 07:30,14,1305.25,1305.25,1302.75,1303.75,16
20130901|2013-03-14 08:00,14,1301.75,1303.25,1301.75,1303.25,2
20130901|2013-03-14 08:30,14,1304.25,1307,1304.25,1306.75,19
20130901|2013-03-14 09:00,14,1306,1306,1303.5,1303.5,61
20130901|2013-03-14 09:30,14,1304,1304,1298,1298.25,93
20130901|2013-03-14 10:00,14,1298.5,1301.5,1297,1299.5,51
20130901|2013-03-14 10:30,14,1299.75,1299.75,1297.25,1297.25,7
20130901|2013-03-14 11:00,14,1299.5,1299.75,1299.25,1299.75,9
20130901|2013-03-14 11:30,14,1300,1300.75,1299.75,1300.25,10
20130901|2013-03-14 12:00,14,1300.5,1300.5,1300,1300.5,10
20130901|2013-03-14 12:30,14,1298.25,1299.25,1298.25,1299,20
20130901|2013-03-14 13:00,14,1298.25,1299.5,1298,1299.25,31
20130901|2013-03-14 13:30,14,1301.75,1303.5,1299.5,1303,29
20130901|2013-03-14 22:00,15,1307.25,1307.25,1307.25,1307.25,1
20130901|2013-03-14 22:30,15,1307.25,1307.25,1307.25,1307.25,1
20130901|2013-03-15 02:00,15,1306,1306,1306,1306,2
20130901|2013-03-15 07:00,15,1301,1301,1301,1301,1
20130901|2013-03-15 07:30,15,1299.75,1304.5,1299.75,1304.5,5
20130901|2013-03-15 08:00,15,1303.5,1303.5,1302,1302,3
20130901|2013-03-15 08:30,15,1302,1303,1298.75,1298.75,18
20130901|2013-03-15 09:00,15,1298.75,1300,1298.5,1300,4
20130901|2013-03-15 09:30,15,1300,1302,1297.75,1299,37
20130901|2013-03-15 10:00,15,1298.5,1300.5,1298.5,1300.5,7
20130901|2013-03-15 10:30,15,1299,1299.5,1298.25,1299,16
20130901|2013-03-15 11:00,15,1298.75,1299.25,1295,1295.75,43
20130901|2013-03-15 11:30,15,1296.75,1298.5,1296.5,1298.5,11
20130901|2013-03-15 12:00,15,1296.5,1296.5,1295.5,1295.5,5
20130901|2013-03-15 12:30,15,1296.25,1297.75,1295.75,1295.75,21
20130901|2013-03-15 13:00,15,1295.5,1297.75,1295.5,1296.5,16
20130901|2013-03-15 13:30,15,1298.25,1301.25,1298.25,1301,34
20130901|2013-03-17 17:00,18,1301,1301,1297,1298.5,254
20130901|2013-03-17 20:00,18,1291.25,1291.25,1290,1291.25,7
20130901|2013-03-17 21:30,18,1291,1291,1291,1291,3
20130901|2013-03-17 22:00,18,1289.75,1289.75,1289.75,1289.75,1
20130901|2013-03-18 02:30,18,1292,1292,1290.25,1290.25,3
20130901|2013-03-18 03:30,18,1290.25,1290.25,1290.25,1290.25,1
20130901|2013-03-18 06:00,18,1290,1290,1289.75,1290,3
20130901|2013-03-18 06:30,18,1290.5,1290.5,1290.5,1290.5,1
20130901|2013-03-18 07:30,18,1288.75,1288.75,1288.75,1288.75,1
20130901|2013-03-18 08:30,18,1291.5,1291.5,1291.5,1291.5,1
20130901|2013-03-18 09:00,18,1291.25,1291.75,1291.25,1291.75,3
20130901|2013-03-18 09:30,18,1292.5,1292.5,1287.25,1291.25,192
20130901|2013-03-18 10:00,18,1291.25,1291.25,1289.25,1290.5,108
20130901|2013-03-18 10:30,18,1290.25,1291.25,1290,1291.25,271
20130901|2013-03-18 11:00,18,1291.25,1293.5,1291.25,1292.75,61
20130901|2013-03-18 11:30,18,1293,1293.25,1290.75,1290.75,9
20130901|2013-03-18 12:00,18,1294.25,1298.25,1294.25,1297.5,13
20130901|2013-03-18 12:30,18,1296.25,1296.25,1292.5,1292.5,8
20130901|2013-03-18 13:00,18,1294,1294.25,1293,1294.25,13
20130901|2013-03-18 13:30,18,1295,1296,1293.25,1294.5,24
20130901|2013-03-18 17:30,19,1295.5,1295.5,1295.5,1295.5,1
20130901|2013-03-18 20:30,19,1297.5,1297.5,1297.5,1297.5,1
20130901|2013-03-18 23:30,19,1298,1298.25,1298,1298.25,2
20130901|2013-03-19 00:00,19,1298,1298.25,1298,1298.25,2
20130901|2013-03-19 01:00,19,1296.25,1296.25,1296.25,1296.25,1
20130901|2013-03-19 02:30,19,1298.75,1298.75,1298.75,1298.75,2
20130901|2013-03-19 03:00,19,1298,1298,1298,1298,1
20130901|2013-03-19 06:30,19,1297.5,1297.5,1297.5,1297.5,1
20130901|2013-03-19 07:30,19,1293,1293,1293,1293,1
20130901|2013-03-19 08:00,19,1293.25,1293.25,1293,1293,6
20130901|2013-03-19 08:30,19,1291.75,1291.75,1289.25,1289.25,11
20130901|2013-03-19 09:30,19,1296,1296,1291.75,1291.75,9
20130901|2013-03-19 10:00,19,1293,1295.5,1292.5,1295.25,17
20130901|2013-03-19 10:30,19,1295.5,1296,1292.75,1292.75,18
20130901|2013-03-19 11:00,19,1293.25,1293.25,1290,1290,20
20130901|2013-03-19 11:30,19,1290,1290,1288.25,1288.5,36
20130901|2013-03-19 12:00,19,1287.75,1288.75,1287.75,1288.5,29
20130901|2013-03-19 12:30,19,1288.5,1290,1288,1288.25,52
20130901|2013-03-19 13:00,19,1288,1291.5,1288,1288.25,39
20130901|2013-03-19 13:30,19,1287.75,1289.75,1287,1287.75,110
20130901|2013-03-19 17:00,20,1289.75,1290.5,1289.25,1290.5,5
20130901|2013-03-19 20:30,20,1292,1292,1292,1292,1
20130901|2013-03-20 01:30,20,1292.75,1292.75,1292.75,1292.75,1
20130901|2013-03-20 04:00,20,1291.75,1291.75,1291.75,1291.75,1
20130901|2013-03-20 07:30,20,1292.5,1292.5,1292,1292,11
20130901|2013-03-20 08:00,20,1291.5,1292.75,1291.5,1292.75,16
20130901|2013-03-20 08:30,20,1291.75,1291.75,1291.75,1291.75,1
20130901|2013-03-20 09:00,20,1290.75,1290.75,1290.75,1290.75,1
20130901|2013-03-20 09:30,20,1289,1289,1285.5,1286.5,39
20130901|2013-03-20 10:00,20,1289,1293.25,1289,1293,16
20130901|2013-03-20 10:30,20,1290,1293,1290,1292.25,15
20130901|2013-03-20 11:00,20,1291.75,1291.75,1290.25,1290.25,10
20130901|2013-03-20 11:30,20,1290.5,1290.75,1290.25,1290.75,3
20130901|2013-03-20 12:00,20,1290.25,1290.25,1289.25,1289.75,12
20130901|2013-03-20 12:30,20,1290.75,1292,1289.5,1292,12
20130901|2013-03-20 13:00,20,1292.5,1292.5,1292.25,1292.5,10
20130901|2013-03-20 13:30,20,1292.25,1295,1291,1295,11
20130901|2013-03-21 04:30,21,1300.75,1300.75,1300.75,1300.75,1
20130901|2013-03-21 07:30,21,1299.75,1299.75,1298,1298,2
20130901|2013-03-21 09:00,21,1297.5,1297.5,1297.5,1297.5,1
20130901|2013-03-21 09:30,21,1299,1300.75,1297.25,1300.75,19
20130901|2013-03-21 10:00,21,1302.75,1305.75,1302.75,1303.25,32
20130901|2013-03-21 10:30,21,1307.25,1307.5,1306.5,1306.5,6
20130901|2013-03-21 11:00,21,1305.75,1305.75,1305,1305,29
20130901|2013-03-21 11:30,21,1305.75,1306.25,1305.75,1306.25,8
20130901|2013-03-21 12:00,21,1306.25,1310.75,1305.75,1309.25,13
20130901|2013-03-21 12:30,21,1308,1309.25,1307.25,1307.25,24
20130901|2013-03-21 13:00,21,1307.25,1309.25,1306.75,1309.25,16
20130901|2013-03-21 13:30,21,1309.25,1313.25,1308.5,1313.25,29
20130901|2013-03-22 01:30,22,1308,1308,1308,1308,1
20130901|2013-03-22 05:00,22,1308.25,1308.25,1308.25,1308.25,2
20130901|2013-03-22 05:30,22,1308.25,1308.5,1308.25,1308.5,2
20130901|2013-03-22 07:30,22,1306.5,1307.75,1306.5,1307,3
20130901|2013-03-22 08:00,22,1307,1307,1305.75,1305.75,7
20130901|2013-03-22 08:30,22,1305.75,1305.75,1305.75,1305.75,4
20130901|2013-03-22 09:30,22,1304.5,1304.5,1296.25,1298.75,57
20130901|2013-03-22 10:00,22,1297,1297.5,1293.75,1294.25,19
20130901|2013-03-22 10:30,22,1298.25,1298.5,1297.75,1297.75,19
20130901|2013-03-22 11:00,22,1298,1300.5,1298,1298.75,41
20130901|2013-03-22 11:30,22,1298.75,1300.75,1298.75,1300.75,10
20130901|2013-03-22 12:00,22,1300,1301.5,1300,1301.5,10
20130901|2013-03-22 12:30,22,1302,1302.25,1301.5,1301.5,12
20130901|2013-03-22 13:00,22,1301.25,1301.75,1299.75,1300,20
20130901|2013-03-22 13:30,22,1300.75,1303,1300.75,1301.25,42
20130901|2013-03-24 17:00,25,1305,1305,1305,1305,1
20130901|2013-03-25 08:00,25,1297.75,1297.75,1297.75,1297.75,3
20130901|2013-03-25 08:30,25,1297.75,1297.75,1297.5,1297.5,5
20130901|2013-03-25 09:00,25,1300.25,1300.5,1297,1297,3
20130901|2013-03-25 09:30,25,1297.75,1304.5,1297.75,1304,19
20130901|2013-03-25 10:00,25,1303.5,1303.5,1300.75,1300.75,6
20130901|2013-03-25 10:30,25,1301,1304.75,1301,1304.75,2
20130901|2013-03-25 11:00,25,1304.75,1307,1304.75,1307,7
20130901|2013-03-25 11:30,25,1308.75,1308.75,1307,1307,4
20130901|2013-03-25 12:00,25,1305,1305,1299,1299,22
20130901|2013-03-25 12:30,25,1301,1302.5,1301,1302.25,7
20130901|2013-03-25 13:00,25,1302,1303.25,1301.75,1303.25,5
20130901|2013-03-25 13:30,25,1302.5,1304.5,1302.5,1304.5,18
20130901|2013-03-26 05:30,26,1302,1302,1302,1302,1
20130901|2013-03-26 08:00,26,1303,1303,1303,1303,2
20130901|2013-03-26 08:30,26,1303,1303.75,1302.75,1303.75,12
20130901|2013-03-26 09:00,26,1303.25,1304.25,1303.25,1304.25,4
20130901|2013-03-26 09:30,26,1306.25,1307.25,1305.75,1305.75,55
20130901|2013-03-26 10:30,26,1308,1310.75,1308,1310.75,13
20130901|2013-03-26 11:00,26,1311.25,1311.75,1309.75,1310.5,20
20130901|2013-03-26 11:30,26,1310,1310.5,1309,1309,12
20130901|2013-03-26 12:00,26,1310,1310.5,1309.25,1310.5,19
20130901|2013-03-26 12:30,26,1310,1311,1310,1310.5,28
20130901|2013-03-26 13:00,26,1311,1311.75,1310.5,1311,26
20130901|2013-03-26 13:30,26,1311.75,1313.25,1311,1311,125
20130901|2013-03-26 17:00,27,1311,1311,1310.25,1311,9
20130901|2013-03-26 21:00,27,1308,1308,1308,1308,2
20130901|2013-03-27 04:00,27,1310.25,1310.25,1310.25,1310.25,1
20130901|2013-03-27 06:00,27,1315,1315,1315,1315,1
20130901|2013-03-27 06:30,27,1315,1315,1315,1315,1
20130901|2013-03-27 08:00,27,1312.25,1312.25,1312.25,1312.25,1
20130901|2013-03-27 08:30,27,1309.25,1309.25,1309,1309,2
20130901|2013-03-27 09:00,27,1309,1309.75,1309,1309.75,3
20130901|2013-03-27 09:30,27,1309,1310.75,1308.75,1310.75,11
20130901|2013-03-27 10:00,27,1309.75,1310.75,1309.75,1310.75,40
20130901|2013-03-27 10:30,27,1309.75,1311.25,1309.5,1311.25,48
20130901|2013-03-27 11:00,27,1311,1311,1310.25,1310.5,10
20130901|2013-03-27 11:30,27,1312.25,1317.25,1312.25,1316.75,59
20130901|2013-03-27 12:00,27,1317,1317,1316.25,1316.75,12
20130901|2013-03-27 12:30,27,1317.25,1318,1315.75,1317.75,11
20130901|2013-03-27 13:00,27,1316,1316.5,1316,1316,8
20130901|2013-03-27 13:30,27,1315.5,1316.5,1314.25,1314.25,32
20130901|2013-03-27 17:00,28,1314.5,1314.5,1313.75,1313.75,3
20130901|2013-03-28 04:00,28,1310.25,1311.75,1310.25,1311.75,4
20130901|2013-03-28 04:30,28,1311.5,1312.75,1311.5,1312.75,3
20130901|2013-03-28 08:00,28,1313.5,1313.5,1313.5,1313.5,1
20130901|2013-03-28 09:00,28,1313,1313,1313,1313,2
20130901|2013-03-28 09:30,28,1313.25,1320.25,1312.25,1317.75,48
20130901|2013-03-28 10:00,28,1317.75,1317.75,1313.5,1314.25,20
20130901|2013-03-28 10:30,28,1314,1318,1314,1318,9
20130901|2013-03-28 11:00,28,1312.5,1312.5,1284.75,1284.75,62
20130901|2013-03-28 11:30,28,1284,1291,1282.5,1290.25,64
20130901|2013-03-28 12:00,28,1289.25,1290.5,1287.75,1289.5,26
20130901|2013-03-28 12:30,28,1289.75,1289.75,1286,1286.5,11
20130901|2013-03-28 13:00,28,1287,1291,1287,1287.5,60
20130901|2013-03-28 13:30,28,1287.25,1288,1281.5,1284.5,44
20130901|2013-03-31 17:00,1,1281,1290.25,1281,1286.75,15
20130901|2013-03-31 17:30,1,1285.5,1285.5,1285.5,1285.5,1
20130901|2013-03-31 18:00,1,1289,1289,1288.5,1288.75,5
20130901|2013-03-31 18:30,1,1292.5,1292.5,1292.5,1292.5,5
20130901|2013-03-31 19:30,1,1290,1290,1288,1288,10
20130901|2013-03-31 20:00,1,1287,1288,1287,1288,26
20130901|2013-03-31 21:00,1,1287.5,1287.5,1287.5,1287.5,1
20130901|2013-03-31 21:30,1,1286.75,1286.75,1286.75,1286.75,2
20130901|2013-03-31 22:30,1,1286.75,1286.75,1286.75,1286.75,3
20130901|2013-04-01 01:30,1,1283,1283,1283,1283,1
20130901|2013-04-01 02:00,1,1282.25,1282.25,1282.25,1282.25,1
20130901|2013-04-01 03:30,1,1280.75,1280.75,1280.75,1280.75,1
20130901|2013-04-01 04:00,1,1280,1280,1277.75,1277.75,7
20130901|2013-04-01 05:30,1,1275.5,1275.5,1275.5,1275.5,1
20130901|2013-04-01 07:00,1,1276,1276,1276,1276,1
20130901|2013-04-01 07:30,1,1278,1278.5,1278,1278.5,10
20130901|2013-04-01 08:00,1,1280.5,1280.5,1280.5,1280.5,1
20130901|2013-04-01 09:30,1,1278.75,1284,1278.75,1281.75,13
20130901|2013-04-01 10:00,1,1279.25,1282,1279.25,1281,11
20130901|2013-04-01 10:30,1,1282.25,1282.75,1282,1282.75,9
20130901|2013-04-01 11:00,1,1285.25,1285.25,1283,1283,6
20130901|2013-04-01 11:30,1,1283,1283.5,1279.5,1280.5,19
20130901|2013-04-01 12:00,1,1280.5,1281,1279.75,1279.75,29
20130901|2013-04-01 12:30,1,1280.25,1281.5,1280.25,1281.5,28
20130901|2013-04-01 13:00,1,1281,1282,1280.25,1280.25,37
20130901|2013-04-01 13:30,1,1280.25,1284.5,1279.75,1284.25,47
20130901|2013-04-02 02:00,2,1289.25,1289.5,1289,1289.25,6
20130901|2013-04-02 03:30,2,1288.5,1288.5,1288.5,1288.5,5
20130901|2013-04-02 04:00,2,1287.75,1288,1287.75,1287.75,4
20130901|2013-04-02 04:30,2,1293.75,1294,1293.75,1294,3
20130901|2013-04-02 06:30,2,1291.5,1291.5,1291.5,1291.5,1
20130901|2013-04-02 07:00,2,1291.5,1291.5,1291.5,1291.5,2
20130901|2013-04-02 07:30,2,1292.5,1293.25,1291.75,1293.25,7
20130901|2013-04-02 08:00,2,1292.25,1292.25,1291.75,1291.75,4
20130901|2013-04-02 08:30,2,1294,1294,1294,1294,1
20130901|2013-04-02 09:00,2,1294.5,1295,1290.25,1290.25,4
20130901|2013-04-02 09:30,2,1288.75,1289,1284,1284,80
20130901|2013-04-02 10:00,2,1284.75,1286.75,1284.5,1285,11
20130901|2013-04-02 10:30,2,1284.5,1285.5,1281.75,1282,53
20130901|2013-04-02 11:00,2,1282.25,1284,1279.75,1280.25,37
20130901|2013-04-02 11:30,2,1280.25,1280.75,1280,1280.25,25
20130901|2013-04-02 12:00,2,1280.5,1281,1279.25,1279.25,12
20130901|2013-04-02 12:30,2,1278.25,1278.75,1277.5,1278.75,12
20130901|2013-04-02 13:00,2,1278.75,1286,1278.75,1286,65
20130901|2013-04-02 13:30,2,1287.5,1287.5,1283,1286.25,105
20130901|2013-04-02 18:00,3,1283.75,1283.75,1283.75,1283.75,1
20130901|2013-04-02 18:30,3,1282.25,1282.25,1282.25,1282.25,1
20130901|2013-04-02 19:30,3,1279.25,1279.25,1277.25,1277.25,6
20130901|2013-04-02 20:00,3,1276,1277.5,1276,1277.5,5
20130901|2013-04-02 22:00,3,1275.75,1275.75,1275.5,1275.5,5
20130901|2013-04-02 23:30,3,1275,1275,1275,1275,1
20130901|2013-04-03 00:30,3,1275,1275,1275,1275,3
20130901|2013-04-03 01:00,3,1276.75,1277,1273.75,1274.5,8
20130901|2013-04-03 01:30,3,1274.25,1274.25,1274.25,1274.25,1
20130901|2013-04-03 04:00,3,1279,1279,1278.25,1278.75,3
20130901|2013-04-03 04:30,3,1279,1279.5,1279,1279.5,7
20130901|2013-04-03 05:00,3,1278.75,1278.75,1278.75,1278.75,5
20130901|2013-04-03 07:00,3,1275.75,1275.75,1275.5,1275.5,4
20130901|2013-04-03 07:30,3,1274.75,1276.25,1274.75,1276.25,2
20130901|2013-04-03 08:00,3,1277.25,1278.25,1277.25,1278.25,7
20130901|2013-04-03 08:30,3,1276.75,1277,1276.75,1277,4
20130901|2013-04-03 09:00,3,1278.25,1278.25,1275.75,1276.5,13
20130901|2013-04-03 09:30,3,1277.5,1277.5,1272,1273.75,77
20130901|2013-04-03 10:00,3,1273.25,1273.75,1272.75,1272.75,39
20130901|2013-04-03 10:30,3,1272.5,1272.5,1270,1271.75,144
20130901|2013-04-03 11:00,3,1271.75,1272,1267,1267.5,168
20130901|2013-04-03 11:30,3,1266.75,1267.5,1266.25,1267.25,53
20130901|2013-04-03 12:00,3,1269,1269,1266.25,1266.25,20
20130901|2013-04-03 12:30,3,1267,1267.5,1265,1266.25,44
20130901|2013-04-03 13:00,3,1266.25,1269.25,1266.25,1267.75,37
20130901|2013-04-03 13:30,3,1267.75,1272.25,1265.75,1271.5,361
20130901|2013-04-03 17:00,4,1272.75,1273.5,1272.5,1273.5,9
20130901|2013-04-03 18:00,4,1273.75,1273.75,1273.75,1273.75,2
20130901|2013-04-04 02:30,4,1269.25,1269.25,1269.25,1269.25,2
20130901|2013-04-04 06:00,4,1270,1270,1270,1270,1
20130901|2013-04-04 07:00,4,1268,1268,1268,1268,1
20130901|2013-04-04 07:30,4,1264,1264.25,1264,1264.25,2
20130901|2013-04-04 08:00,4,1264.25,1264.25,1263,1264,14
20130901|2013-04-04 08:30,4,1264,1264.25,1263.5,1264,39
20130901|2013-04-04 09:00,4,1264.5,1264.75,1264,1264.25,22
20130901|2013-04-04 09:30,4,1265,1265,1260.75,1260.75,44
20130901|2013-04-04 10:00,4,1260,1262.5,1259.25,1261.25,42
20130901|2013-04-04 10:30,4,1261.25,1264.5,1261.25,1264.5,33
20130901|2013-04-04 11:00,4,1262.5,1262.75,1258.5,1258.5,54
20130901|2013-04-04 11:30,4,1259.25,1259.25,1257.25,1257.25,21
20130901|2013-04-04 12:00,4,1257.75,1257.75,1256.25,1257.25,20
20130901|2013-04-04 12:30,4,1256.75,1257,1254.75,1256.75,47
20130901|2013-04-04 13:00,4,1260,1264,1260,1263.5,15
20130901|2013-04-04 13:30,4,1264,1268.75,1262.75,1267.75,76
20130901|2013-04-04 17:00,5,1266,1266,1266,1266,1
20130901|2013-04-04 17:30,5,1264.5,1264.5,1264.5,1264.5,1
20130901|2013-04-04 20:00,5,1263.25,1263.25,1263.25,1263.25,1
20130901|2013-04-04 23:00,5,1264,1264,1264,1264,2
20130901|2013-04-04 23:30,5,1264,1264,1264,1264,1
20130901|2013-04-05 00:00,5,1264,1264,1264,1264,7
20130901|2013-04-05 01:00,5,1262.5,1262.5,1262.5,1262.5,15
20130901|2013-04-05 06:30,5,1261.5,1261.75,1260.25,1260.25,15
20130901|2013-04-05 07:00,5,1259.5,1259.5,1259,1259,10
20130901|2013-04-05 07:30,5,1258,1260,1258,1260,3
20130901|2013-04-05 08:00,5,1259.5,1259.5,1258.75,1258.75,4
20130901|2013-04-05 08:30,5,1260.25,1260.25,1260.25,1260.25,1
20130901|2013-04-05 09:00,5,1263.25,1263.25,1262.5,1262.75,5
20130901|2013-04-05 09:30,5,1263.75,1263.75,1259,1261,86
20130901|2013-04-05 10:00,5,1261,1261.25,1260.5,1260.5,12
20130901|2013-04-05 10:30,5,1262,1262,1260.5,1261,56
20130901|2013-04-05 11:00,5,1261.25,1261.25,1256.5,1257.75,92
20130901|2013-04-05 11:30,5,1257.75,1259.5,1257.75,1259.5,31
20130901|2013-04-05 12:00,5,1258.75,1259.75,1258.25,1258.5,15
20130901|2013-04-05 12:30,5,1261.75,1261.75,1260.5,1260.5,2
20130901|2013-04-05 13:00,5,1260.25,1260.25,1259,1259,17
20130901|2013-04-05 13:30,5,1258,1266.5,1258,1265.75,328
20130901|2013-04-07 19:00,8,1266,1266,1262,1262,2
20130901|2013-04-07 19:30,8,1264.25,1264.25,1264.25,1264.25,1
20130901|2013-04-07 20:00,8,1271.25,1273,1271.25,1273,4
20130901|2013-04-07 20:30,8,1274.25,1277.25,1274,1277.25,29
20130901|2013-04-07 21:00,8,1276.5,1276.5,1275.5,1275.5,7
20130901|2013-04-07 22:00,8,1273.25,1273.25,1273.25,1273.25,3
20130901|2013-04-08 01:00,8,1273.75,1273.75,1273.75,1273.75,1
20130901|2013-04-08 01:30,8,1271.5,1271.5,1271,1271,17
20130901|2013-04-08 05:00,8,1275,1275,1275,1275,10
20130901|2013-04-08 05:30,8,1275.75,1276,1275.75,1276,3
20130901|2013-04-08 06:30,8,1274.75,1274.75,1274.75,1274.75,1
20130901|2013-04-08 07:30,8,1271.25,1271.25,1271.25,1271.25,1
20130901|2013-04-08 08:30,8,1270.75,1271.25,1269.25,1270.75,67
20130901|2013-04-08 09:00,8,1272.5,1275,1271.25,1271.25,37
20130901|2013-04-08 09:30,8,1272.75,1273.25,1270.25,1272,79
20130901|2013-04-08 10:00,8,1271.5,1272,1270.75,1270.75,11
20130901|2013-04-08 10:30,8,1269.5,1269.5,1266.75,1267.25,46
20130901|2013-04-08 11:00,8,1267.5,1267.75,1267.25,1267.75,10
20130901|2013-04-08 11:30,8,1268,1269.25,1268,1268.5,15
20130901|2013-04-08 12:00,8,1269.25,1270,1268,1268,30
20130901|2013-04-08 12:30,8,1268.25,1270.25,1268.25,1270.25,28
20130901|2013-04-08 13:00,8,1270.5,1272.75,1269.5,1270,74
20130901|2013-04-08 19:00,9,1270.75,1270.75,1269.75,1269.75,2
20130901|2013-04-08 19:30,9,1269,1269.25,1269,1269.25,3
20130901|2013-04-08 20:00,9,1273.5,1273.5,1273.5,1273.5,1
20130901|2013-04-08 21:30,9,1275.25,1275.25,1274.5,1274.5,2
20130901|2013-04-09 00:30,9,1273,1273,1273,1273,1
20130901|2013-04-09 02:30,9,1268.25,1268.25,1268.25,1268.25,1
20130901|2013-04-09 03:30,9,1270.5,1270.5,1270.5,1270.5,1
20130901|2013-04-09 04:00,9,1271.5,1271.5,1271.5,1271.5,2
20130901|2013-04-09 05:00,9,1271,1271,1271,1271,1
20130901|2013-04-09 08:30,9,1268.75,1271.25,1268.75,1271.25,12
20130901|2013-04-09 09:00,9,1268,1271.75,1268,1270.5,30
20130901|2013-04-09 09:30,9,1269.75,1273.75,1269.75,1273,22
20130901|2013-04-09 10:00,9,1272.5,1272.5,1267.5,1267.5,26
20130901|2013-04-09 10:30,9,1268.25,1271.5,1268.25,1271.5,18
20130901|2013-04-09 11:00,9,1271.25,1274.25,1271.25,1272.5,53
20130901|2013-04-09 11:30,9,1274.25,1277.5,1273.75,1276.5,101
20130901|2013-04-09 12:00,9,1276.75,1279.5,1276.75,1277.75,38
20130901|2013-04-09 12:30,9,1277,1278.5,1276,1278.25,31
20130901|2013-04-09 13:00,9,1279,1282.5,1278.25,1280.5,43
20130901|2013-04-09 19:00,10,1279.25,1279.25,1279.25,1279.25,1
20130901|2013-04-09 19:30,10,1278.5,1278.5,1278.5,1278.5,1
20130901|2013-04-09 20:00,10,1277.25,1277.25,1277.25,1277.25,1
20130901|2013-04-09 21:00,10,1277.5,1277.5,1277.5,1277.5,3
20130901|2013-04-09 23:30,10,1277,1277.75,1276.5,1277.5,15
20130901|2013-04-10 00:00,10,1278,1279,1278,1279,5
20130901|2013-04-10 00:30,10,1279.25,1279.25,1279.25,1279.25,1
20130901|2013-04-10 01:30,10,1279.5,1279.5,1279.5,1279.5,2
20130901|2013-04-10 04:00,10,1278.5,1278.75,1278.25,1278.75,6
20130901|2013-04-10 04:30,10,1278.25,1278.25,1278,1278,2
20130901|2013-04-10 05:00,10,1278.25,1278.25,1278.25,1278.25,1
20130901|2013-04-10 06:00,10,1280.5,1280.5,1280.5,1280.5,1
20130901|2013-04-10 07:30,10,1280.5,1280.5,1280.5,1280.5,3
20130901|2013-04-10 08:30,10,1281.5,1281.5,1277.25,1279.5,24
20130901|2013-04-10 09:00,10,1280.5,1284.5,1280.5,1284.5,16
20130901|2013-04-10 09:30,10,1283.5,1283.5,1280.75,1283.5,35
20130901|2013-04-10 10:00,10,1282.5,1282.75,1282.5,1282.75,2
20130901|2013-04-10 10:30,10,1280,1282.25,1280,1281,14
20130901|2013-04-10 11:00,10,1280.5,1289.75,1270.75,1275,108
20130901|2013-04-10 11:30,10,1274.75,1276.25,1272.5,1272.5,32
20130901|2013-04-10 12:00,10,1273,1273,1273,1273,3
20130901|2013-04-10 12:30,10,1273.5,1276.75,1273.25,1276.75,130
20130901|2013-04-10 13:00,10,1277,1277.5,1275.5,1276.75,17
20130901|2013-04-10 19:00,11,1276.5,1276.5,1275.25,1275.25,5
20130901|2013-04-10 19:30,11,1272.5,1272.5,1272.5,1272.5,1
20130901|2013-04-10 21:00,11,1271.25,1271.25,1271.25,1271.25,1
20130901|2013-04-10 21:30,11,1267.75,1267.75,1267.75,1267.75,1
20130901|2013-04-10 22:00,11,1267.75,1267.75,1267.75,1267.75,1
20130901|2013-04-11 00:30,11,1267,1267.75,1267,1267.75,6
20130901|2013-04-11 01:00,11,1267.25,1267.25,1266.25,1266.25,4
20130901|2013-04-11 01:30,11,1268,1268,1266.25,1267,10
20130901|2013-04-11 03:00,11,1268.25,1268.75,1268.25,1268.75,2
20130901|2013-04-11 03:30,11,1267.5,1268,1267.25,1268,7
20130901|2013-04-11 04:00,11,1267,1267.5,1266.75,1267.5,10
20130901|2013-04-11 04:30,11,1267.75,1267.75,1267.75,1267.75,1
20130901|2013-04-11 06:00,11,1269,1269.5,1269,1269.5,3
20130901|2013-04-11 07:00,11,1268.5,1272,1268.5,1272,7
20130901|2013-04-11 07:30,11,1272,1273.75,1271.75,1273.5,35
20130901|2013-04-11 08:30,11,1273,1278.25,1272,1276.25,207
20130901|2013-04-11 09:00,11,1276.75,1277,1273,1273,164
20130901|2013-04-11 09:30,11,1272.5,1273.5,1270.75,1270.75,58
20130901|2013-04-11 10:00,11,1271,1271,1266.75,1269.25,86
20130901|2013-04-11 10:30,11,1268.5,1270.25,1268,1268.25,45
20130901|2013-04-11 11:00,11,1268.5,1269,1267.75,1268.75,62
20130901|2013-04-11 11:30,11,1268.5,1271,1268.5,1271,65
20130901|2013-04-11 12:00,11,1271.25,1271.75,1269.75,1270,43
20130901|2013-04-11 12:30,11,1270,1270.25,1269,1269.75,30
20130901|2013-04-11 13:00,11,1269,1270,1264.75,1266,116
20130901|2013-04-11 19:00,12,1266.75,1266.75,1266.75,1266.75,1
20130901|2013-04-11 19:30,12,1266,1266,1266,1266,2
20130901|2013-04-11 20:00,12,1266,1266,1266,1266,2
20130901|2013-04-11 21:00,12,1269.75,1270,1269.75,1270,2
20130901|2013-04-12 02:00,12,1272.5,1272.5,1272.5,1272.5,1
20130901|2013-04-12 04:00,12,1275.5,1275.5,1275.25,1275.5,4
20130901|2013-04-12 05:30,12,1273.75,1273.75,1273.75,1273.75,1
20130901|2013-04-12 06:00,12,1274.5,1274.5,1274.5,1274.5,2
20130901|2013-04-12 06:30,12,1272.75,1272.75,1271.25,1271.25,21
20130901|2013-04-12 07:00,12,1270.75,1271.75,1270.75,1271.25,4
20130901|2013-04-12 07:30,12,1270,1270,1270,1270,1
20130901|2013-04-12 08:30,12,1269.75,1273.5,1269.75,1270,35
20130901|2013-04-12 09:00,12,1267.75,1274.25,1267.75,1274,55
20130901|2013-04-12 09:30,12,1273.5,1276.75,1271.5,1272.25,151
20130901|2013-04-12 10:00,12,1270,1270.25,1267.25,1269.5,48
20130901|2013-04-12 10:30,12,1268.75,1270.5,1268.25,1270.25,32
20130901|2013-04-12 11:00,12,1269.75,1270,1268,1268,50
20130901|2013-04-12 11:30,12,1268.5,1270.5,1267.5,1270.5,17
20130901|2013-04-12 12:00,12,1270.5,1270.5,1267.5,1267.5,14
20130901|2013-04-12 12:30,12,1270.25,1274.25,1270.25,1274.25,16
20130901|2013-04-12 13:00,12,1272.75,1274,1271.25,1272.5,40
20130901|2013-04-14 19:00,15,1268.25,1268.25,1268.25,1268.25,1
20130901|2013-04-14 19:30,15,1268.75,1271.5,1268.75,1271.5,8
20130901|2013-04-14 20:00,15,1269.5,1270.75,1269.5,1270.75,2
20130901|2013-04-14 20:30,15,1270.5,1270.5,1270.5,1270.5,1
20130901|2013-04-14 21:00,15,1269,1269,1269,1269,1
20130901|2013-04-14 21:30,15,1269,1269,1268,1268,3
20130901|2013-04-14 22:00,15,1265,1265.5,1264.5,1265.5,4
20130901|2013-04-14 22:30,15,1264.5,1264.5,1264.5,1264.5,1
20130901|2013-04-14 23:00,15,1264,1264,1264,1264,2
20130901|2013-04-15 00:30,15,1264,1264,1264,1264,8
20130901|2013-04-15 01:30,15,1263,1263,1263,1263,2
20130901|2013-04-15 02:00,15,1263,1263,1262.25,1262.25,9
20130901|2013-04-15 02:30,15,1262.5,1263.5,1262.5,1263.5,3
20130901|2013-04-15 03:00,15,1263.75,1264.5,1263.75,1264.5,4
20130901|2013-04-15 04:00,15,1261.5,1261.75,1261.5,1261.75,3
20130901|2013-04-15 06:00,15,1262,1262,1262,1262,1
20130901|2013-04-15 06:30,15,1259,1259.5,1259,1259.5,2
20130901|2013-04-15 07:00,15,1260.5,1260.5,1260.5,1260.5,2
20130901|2013-04-15 07:30,15,1261.75,1261.75,1259.25,1260.75,6
20130901|2013-04-15 08:30,15,1259.5,1267.5,1258.75,1267,34
20130901|2013-04-15 09:00,15,1267.25,1268,1266.25,1267,35
20130901|2013-04-15 09:30,15,1267,1268.25,1264.75,1265,96
20130901|2013-04-15 10:00,15,1264.25,1264.25,1260.25,1260.25,41
20130901|2013-04-15 10:30,15,1260.5,1260.5,1255.5,1255.5,53
20130901|2013-04-15 11:00,15,1255.75,1257.25,1250.75,1255.75,59
20130901|2013-04-15 11:30,15,1255.25,1255.25,1253.5,1253.5,3
20130901|2013-04-15 12:00,15,1253.5,1254.75,1253.5,1254.75,18
20130901|2013-04-15 12:30,15,1253.75,1255.5,1253.75,1255.25,7
20130901|2013-04-15 13:00,15,1254.75,1255.25,1247,1247.75,167
20130901|2013-04-15 19:00,16,1246.5,1247.75,1245.75,1245.75,4
20130901|2013-04-15 19:30,16,1245.75,1246.75,1245,1245.75,29
20130901|2013-04-15 20:00,16,1246,1247.5,1246,1247.5,7
20130901|2013-04-15 20:30,16,1249.25,1250.25,1249,1250.25,4
20130901|2013-04-15 21:00,16,1252,1253.75,1252,1253.75,2
20130901|2013-04-15 21:30,16,1252.25,1252.25,1252.25,1252.25,1
20130901|2013-04-15 22:00,16,1250.5,1250.5,1249.25,1249.25,4
20130901|2013-04-15 23:00,16,1255,1255,1254,1254,2
20130901|2013-04-15 23:30,16,1254.25,1255,1254.25,1254.5,4
20130901|2013-04-16 00:30,16,1255,1255,1255,1255,2
20130901|2013-04-16 01:30,16,1254.25,1254.25,1254.25,1254.25,1
20130901|2013-04-16 03:30,16,1253.25,1253.25,1253.25,1253.25,1
20130901|2013-04-16 04:00,16,1252.75,1252.75,1252.75,1252.75,1
20130901|2013-04-16 04:30,16,1253.5,1253.5,1253.5,1253.5,1
20130901|2013-04-16 05:30,16,1254,1254,1254,1254,1
20130901|2013-04-16 06:00,16,1254.5,1254.5,1254.25,1254.25,2
20130901|2013-04-16 06:30,16,1254.5,1254.5,1254.5,1254.5,1
20130901|2013-04-16 07:00,16,1253.25,1253.5,1253.25,1253.25,3
20130901|2013-04-16 07:30,16,1254.5,1254.75,1254.5,1254.75,2
20130901|2013-04-16 08:30,16,1254,1254.75,1251.75,1251.75,16
20130901|2013-04-16 09:00,16,1254.75,1257,1254.75,1255,16
20130901|2013-04-16 09:30,16,1255,1255,1251.25,1252.75,33
20130901|2013-04-16 10:00,16,1253.75,1255.5,1252.5,1254.25,48
20130901|2013-04-16 10:30,16,1255.75,1260,1255.75,1258,37
20130901|2013-04-16 11:00,16,1258,1258.75,1257.5,1258.5,20
20130901|2013-04-16 11:30,16,1258,1258.25,1257,1258.25,11
20130901|2013-04-16 12:00,16,1261.25,1262.5,1260.25,1260.75,44
20130901|2013-04-16 12:30,16,1261,1261.5,1258.75,1258.75,43
20130901|2013-04-16 13:00,16,1258.25,1261.25,1256.75,1260.25,88
20130901|2013-04-16 19:00,17,1260.25,1260.75,1259.5,1260.75,8
20130901|2013-04-16 20:00,17,1263.5,1263.5,1263.5,1263.5,1
20130901|2013-04-16 21:00,17,1263.75,1263.75,1263.75,1263.75,1
20130901|2013-04-17 00:30,17,1260,1260,1260,1260,5
20130901|2013-04-17 01:30,17,1262.75,1262.75,1262.75,1262.75,1
20130901|2013-04-17 02:00,17,1262.75,1262.75,1262.75,1262.75,1
20130901|2013-04-17 02:30,17,1262.75,1262.75,1261.5,1261.5,9
20130901|2013-04-17 04:00,17,1262.25,1262.75,1262,1262.75,16
20130901|2013-04-17 04:30,17,1262.5,1263,1261.75,1262,6
20130901|2013-04-17 05:00,17,1263.25,1263.75,1263,1263.75,5
20130901|2013-04-17 05:30,17,1263.5,1263.75,1263.5,1263.5,8
20130901|2013-04-17 06:00,17,1262.75,1262.75,1261.75,1261.75,5
20130901|2013-04-17 06:30,17,1261.75,1261.75,1260,1260,2
20130901|2013-04-17 07:00,17,1258.5,1258.5,1255.5,1257.5,6
20130901|2013-04-17 07:30,17,1262,1262,1261.75,1261.75,2
20130901|2013-04-17 08:30,17,1262,1263.25,1259.25,1259.5,37
20130901|2013-04-17 09:00,17,1259,1259,1258.5,1258.5,4
20130901|2013-04-17 09:30,17,1257.75,1257.75,1252.5,1254.75,36
20130901|2013-04-17 10:00,17,1255,1258,1254.5,1258,65
20130901|2013-04-17 10:30,17,1257.25,1257.75,1256.5,1256.75,46
20130901|2013-04-17 11:00,17,1258.25,1259,1258.25,1259,21
20130901|2013-04-17 11:30,17,1259.5,1261.25,1259,1260.5,23
20130901|2013-04-17 12:00,17,1261.25,1267.75,1260.25,1264.25,158
20130901|2013-04-17 12:30,17,1263.5,1264.5,1263.25,1264,109
20130901|2013-04-17 13:00,17,1263,1263,1260.75,1262.25,24
20130901|2013-04-17 19:00,18,1261,1262.25,1261,1262,5
20130901|2013-04-17 19:30,18,1261.75,1261.75,1261.75,1261.75,1
20130901|2013-04-17 20:00,18,1260.75,1260.75,1259.75,1260.25,7
20130901|2013-04-17 20:30,18,1259.75,1259.75,1259.75,1259.75,1
20130901|2013-04-17 21:00,18,1265.75,1265.75,1265.75,1265.75,1
20130901|2013-04-18 00:30,18,1263,1265,1262.75,1265,7
20130901|2013-04-18 01:00,18,1262.5,1265,1262.5,1265,3
20130901|2013-04-18 01:30,18,1264.5,1265,1264.25,1264.25,28
20130901|2013-04-18 02:30,18,1265,1265.5,1265,1265.5,2
20130901|2013-04-18 03:00,18,1266,1266,1266,1266,1
20130901|2013-04-18 03:30,18,1264.5,1266.75,1264.5,1265.5,5
20130901|2013-04-18 04:00,18,1265,1265,1265,1265,1
20130901|2013-04-18 05:30,18,1267.25,1267.5,1267,1267,5
20130901|2013-04-18 06:30,18,1267.25,1271,1266.75,1271,47
20130901|2013-04-18 07:00,18,1268.75,1269,1268.25,1268.5,5
20130901|2013-04-18 07:30,18,1267.25,1268.75,1267,1268.25,14
20130901|2013-04-18 08:30,18,1270,1276,1270,1271,101
20130901|2013-04-18 09:00,18,1271.75,1272.25,1270.5,1270.5,78
20130901|2013-04-18 09:30,18,1270,1272.25,1269.75,1272,38
20130901|2013-04-18 10:00,18,1272.75,1272.75,1266.25,1266.5,112
20130901|2013-04-18 10:30,18,1265.5,1268,1264.5,1265.75,89
20130901|2013-04-18 11:00,18,1265.25,1265.75,1264.25,1265.5,40
20130901|2013-04-18 11:30,18,1265.75,1267.5,1265,1267.25,80
20130901|2013-04-18 12:00,18,1267,1267.75,1263.5,1263.5,78
20130901|2013-04-18 12:30,18,1264.25,1266.5,1264.25,1266,192
20130901|2013-04-18 13:00,18,1267.75,1269.5,1265.75,1269.5,114
20130901|2013-04-18 19:00,19,1269.25,1271,1269.25,1270.5,8
20130901|2013-04-18 20:00,19,1269.5,1272.75,1268.75,1272.75,5
20130901|2013-04-18 20:30,19,1271.5,1273,1271.5,1273,3
20130901|2013-04-18 21:30,19,1273,1273,1272.75,1272.75,2
20130901|2013-04-19 00:30,19,1274,1274,1274,1274,1
20130901|2013-04-19 01:30,19,1271.75,1271.75,1270.25,1270.5,7
20130901|2013-04-19 02:30,19,1271.25,1271.25,1271.25,1271.25,1
20130901|2013-04-19 03:00,19,1270.25,1270.25,1270.25,1270.25,1
20130901|2013-04-19 03:30,19,1268.5,1268.5,1266.5,1266.5,4
20130901|2013-04-19 04:00,19,1267,1267,1267,1267,2
20130901|2013-04-19 04:30,19,1266,1266,1265,1265,2
20130901|2013-04-19 05:30,19,1265,1266.75,1264.75,1266.75,6
20130901|2013-04-19 06:00,19,1266.75,1266.75,1266.75,1266.75,3
20130901|2013-04-19 07:00,19,1267.25,1267.5,1265.75,1265.75,5
20130901|2013-04-19 08:30,19,1265.25,1267.75,1261.5,1267.75,41
20130901|2013-04-19 09:00,19,1270.25,1270.5,1264.5,1266,25
20130901|2013-04-19 09:30,19,1266,1266,1258.5,1259,89
20130901|2013-04-19 10:00,19,1259.25,1259.75,1256.25,1256.75,133
20130901|2013-04-19 10:30,19,1256.75,1259.25,1256.75,1258,134
20130901|2013-04-19 11:00,19,1258,1260.5,1257.5,1260.5,46
20130901|2013-04-19 11:30,19,1260.25,1265.75,1259.5,1265,38
20130901|2013-04-19 12:00,19,1263.5,1264.75,1262.25,1262.25,50
20130901|2013-04-19 12:30,19,1262.75,1263,1260.5,1262.25,24
20130901|2013-04-19 13:00,19,1260.75,1260.75,1257,1257,43
20130901|2013-04-21 19:00,22,1257.5,1257.5,1249,1249.25,27
20130901|2013-04-21 19:30,22,1252,1253.75,1251.75,1253.75,5
20130901|2013-04-21 20:00,22,1251.5,1255,1251,1255,6
20130901|2013-04-21 20:30,22,1252.75,1253,1249,1249,6
20130901|2013-04-21 21:00,22,1250.75,1250.75,1250.75,1250.75,2
20130901|2013-04-21 21:30,22,1250.5,1251,1250.5,1250.75,6
20130901|2013-04-21 22:00,22,1250,1250,1249.75,1249.75,2
20130901|2013-04-21 22:30,22,1250,1251,1250,1251,9
20130901|2013-04-22 00:30,22,1252.25,1252.25,1251.75,1251.75,4
20130901|2013-04-22 01:30,22,1248,1248,1248,1248,1
20130901|2013-04-22 02:00,22,1248,1248.25,1247.5,1247.5,3
20130901|2013-04-22 03:30,22,1250.5,1250.5,1250.5,1250.5,1
20130901|2013-04-22 04:00,22,1249.5,1249.5,1249.5,1249.5,1
20130901|2013-04-22 04:30,22,1250,1250,1250,1250,1
20130901|2013-04-22 05:30,22,1250,1250,1250,1250,5
20130901|2013-04-22 06:00,22,1250,1250,1250,1250,1
20130901|2013-04-22 06:30,22,1251,1251,1250.25,1250.25,2
20130901|2013-04-22 07:00,22,1250.25,1250.25,1249,1249.25,6
20130901|2013-04-22 07:30,22,1249.5,1249.5,1249,1249,4
20130901|2013-04-22 08:30,22,1249,1249,1238.25,1246.25,71
20130901|2013-04-22 09:00,22,1243.25,1244.5,1241.5,1243.5,22
20130901|2013-04-22 09:30,22,1245,1245.75,1244,1245,46
20130901|2013-04-22 10:00,22,1245.25,1245.25,1240.25,1240.25,77
20130901|2013-04-22 10:30,22,1239.75,1242,1239.25,1241.5,175
20130901|2013-04-22 11:00,22,1242.5,1243,1241.25,1241.5,13
20130901|2013-04-22 11:30,22,1243.5,1245.25,1243.5,1245.25,7
20130901|2013-04-22 12:00,22,1242.5,1243.5,1242.5,1243.5,4
20130901|2013-04-22 12:30,22,1242.5,1244.25,1240.5,1241,37
20130901|2013-04-22 13:00,22,1240.75,1244,1240.5,1242.75,241
20130901|2013-04-22 19:00,23,1244,1244.25,1244,1244.25,2
20130901|2013-04-22 20:00,23,1242.5,1246,1241.75,1243.75,23
20130901|2013-04-22 20:30,23,1242.5,1244.75,1242.5,1244.5,6
20130901|2013-04-22 21:00,23,1245.5,1245.5,1245.5,1245.5,1
20130901|2013-04-22 22:00,23,1245.25,1245.25,1244,1244,3
20130901|2013-04-23 00:00,23,1247.75,1247.75,1247.75,1247.75,1
20130901|2013-04-23 00:30,23,1245.75,1247,1245.75,1247,3
20130901|2013-04-23 01:30,23,1247.5,1248,1247.5,1247.75,9
20130901|2013-04-23 02:00,23,1248.75,1249,1247.75,1248.5,13
20130901|2013-04-23 02:30,23,1247.5,1247.5,1247.5,1247.5,3
20130901|2013-04-23 03:00,23,1246.25,1246.25,1246.25,1246.25,1
20130901|2013-04-23 03:30,23,1243.5,1243.5,1240,1240.25,4
20130901|2013-04-23 04:00,23,1241.25,1241.25,1241.25,1241.25,1
20130901|2013-04-23 05:00,23,1241.25,1241.25,1240,1240,3
20130901|2013-04-23 05:30,23,1240.25,1240.25,1240.25,1240.25,2
20130901|2013-04-23 06:30,23,1242.5,1242.5,1242.5,1242.5,1
20130901|2013-04-23 07:00,23,1240,1240,1239.5,1239.5,10
20130901|2013-04-23 07:30,23,1241,1241,1240,1240,3
20130901|2013-04-23 08:30,23,1242.5,1245.25,1238,1240.5,96
20130901|2013-04-23 09:00,23,1238,1238.75,1230,1231.5,339
20130901|2013-04-23 09:30,23,1231.5,1234,1231.25,1231.25,51
20130901|2013-04-23 10:00,23,1231.25,1238.25,1231.25,1238,19
20130901|2013-04-23 10:30,23,1238.5,1239,1238,1239,15
20130901|2013-04-23 11:00,23,1241.75,1242.5,1240.25,1240.25,12
20130901|2013-04-23 11:30,23,1240.5,1243,1239.75,1241.75,20
20130901|2013-04-23 12:00,23,1241.25,1241.25,1240.25,1240.25,14
20130901|2013-04-23 12:30,23,1237.25,1238.5,1237.25,1237.5,9
20130901|2013-04-23 13:00,23,1238.25,1238.75,1235.25,1235.75,42
20130901|2013-04-23 20:00,24,1237,1240,1236.5,1236.5,6
20130901|2013-04-23 20:30,24,1238,1238,1234,1234,3
20130901|2013-04-23 21:00,24,1234.5,1234.5,1234.5,1234.5,1
20130901|2013-04-23 21:30,24,1233.5,1233.5,1231.5,1232.25,3
20130901|2013-04-23 22:00,24,1232,1233.75,1231.75,1233.75,3
20130901|2013-04-24 00:30,24,1235,1238.25,1230.5,1230.5,5
20130901|2013-04-24 01:00,24,1230.5,1230.5,1230.5,1230.5,1
20130901|2013-04-24 01:30,24,1231.5,1231.5,1231.5,1231.5,2
20130901|2013-04-24 02:00,24,1233.5,1233.5,1233.5,1233.5,1
20130901|2013-04-24 02:30,24,1233.25,1233.25,1233.25,1233.25,2
20130901|2013-04-24 03:00,24,1233.5,1233.5,1233.5,1233.5,3
20130901|2013-04-24 03:30,24,1234.25,1234.25,1234.25,1234.25,1
20130901|2013-04-24 04:30,24,1234.5,1234.5,1234.5,1234.5,1
20130901|2013-04-24 06:30,24,1236,1237,1236,1236,4
20130901|2013-04-24 07:30,24,1235,1235,1234,1234,11
20130901|2013-04-24 08:30,24,1234.25,1235.5,1228.5,1230.5,65
20130901|2013-04-24 09:00,24,1232.75,1232.75,1230,1231.25,25
20130901|2013-04-24 09:30,24,1231.75,1231.75,1221.75,1228.75,216
20130901|2013-04-24 10:00,24,1228.5,1228.5,1225.75,1226.5,10
20130901|2013-04-24 10:30,24,1228.5,1228.5,1225.25,1225.75,31
20130901|2013-04-24 11:00,24,1226,1226.5,1223.5,1224.5,100
20130901|2013-04-24 11:30,24,1225.5,1225.5,1223.25,1224.25,12
20130901|2013-04-24 12:00,24,1224.25,1226,1222.75,1222.75,55
20130901|2013-04-24 12:30,24,1223,1227.25,1222.25,1226.25,87
20130901|2013-04-24 13:00,24,1227,1227,1225.5,1226,87
20130901|2013-04-24 19:00,25,1230,1230.25,1230,1230.25,2
20130901|2013-04-24 19:30,25,1228,1229.5,1228,1229.5,9
20130901|2013-04-24 20:00,25,1230.5,1233.5,1230.5,1233.25,9
20130901|2013-04-24 20:30,25,1232.25,1233,1232.25,1233,4
20130901|2013-04-24 21:00,25,1232.5,1232.5,1232.5,1232.5,1
20130901|2013-04-24 21:30,25,1233.5,1235,1233.5,1235,7
20130901|2013-04-24 22:00,25,1235.25,1235.25,1235.25,1235.25,1
20130901|2013-04-24 23:00,25,1233,1233,1233,1233,1
20130901|2013-04-25 00:30,25,1233.25,1233.25,1233.25,1233.25,2
20130901|2013-04-25 01:30,25,1232.75,1232.75,1232.75,1232.75,3
20130901|2013-04-25 02:00,25,1232.75,1232.75,1232.5,1232.5,2
20130901|2013-04-25 03:00,25,1233.5,1233.5,1232.5,1232.5,3
20130901|2013-04-25 03:30,25,1234.5,1235.5,1234,1235,19
20130901|2013-04-25 04:30,25,1234.5,1235,1234.5,1235,4
20130901|2013-04-25 05:00,25,1235.25,1237.75,1235.25,1236.5,22
20130901|2013-04-25 06:00,25,1236.5,1236.5,1235.5,1235.5,4
20130901|2013-04-25 06:30,25,1235.25,1235.75,1234.5,1235.5,11
20130901|2013-04-25 07:00,25,1236,1236,1234.5,1235,8
20130901|2013-04-25 07:30,25,1234.75,1236.75,1231.75,1235,28
20130901|2013-04-25 08:30,25,1234.25,1236.75,1233.25,1233.5,45
20130901|2013-04-25 09:00,25,1234.25,1234.25,1230.75,1231.5,20
20130901|2013-04-25 09:30,25,1233.25,1241,1233,1237.25,155
20130901|2013-04-25 10:00,25,1238.25,1240.5,1237.75,1240.25,19
20130901|2013-04-25 10:30,25,1239.25,1239.75,1236.5,1238.5,56
20130901|2013-04-25 11:00,25,1240.5,1240.5,1238.5,1240,78
20130901|2013-04-25 11:30,25,1240,1241.25,1239.25,1239.75,99
20130901|2013-04-25 12:00,25,1239.5,1242.25,1239,1240.5,40
20130901|2013-04-25 12:30,25,1241.25,1243.25,1238,1238,69
20130901|2013-04-25 13:00,25,1239.75,1243.75,1238.75,1243.5,36
20130901|2013-04-25 19:30,26,1241.75,1242,1241.75,1242,3
20130901|2013-04-25 20:00,26,1242.5,1242.75,1241.75,1242.75,8
20130901|2013-04-25 21:00,26,1239.75,1239.75,1239.75,1239.75,1
20130901|2013-04-25 21:30,26,1239.75,1240,1239.75,1240,4
20130901|2013-04-26 00:30,26,1241.5,1241.5,1241.5,1241.5,1
20130901|2013-04-26 01:00,26,1240.5,1240.5,1240.5,1240.5,1
20130901|2013-04-26 01:30,26,1240,1241,1240,1241,2
20130901|2013-04-26 02:00,26,1241,1241,1241,1241,2
20130901|2013-04-26 02:30,26,1242.25,1242.25,1241.75,1241.75,2
20130901|2013-04-26 03:30,26,1239.75,1239.75,1239.75,1239.75,1
20130901|2013-04-26 04:00,26,1239.5,1240,1239.5,1240,6
20130901|2013-04-26 04:30,26,1240.25,1240.25,1240.25,1240.25,2
20130901|2013-04-26 05:00,26,1239.75,1239.75,1239.75,1239.75,2
20130901|2013-04-26 05:30,26,1241,1241.25,1241,1241.25,2
20130901|2013-04-26 06:00,26,1241.5,1241.5,1241.5,1241.5,7
20130901|2013-04-26 06:30,26,1240.25,1240.25,1238,1238.5,8
20130901|2013-04-26 07:00,26,1237.5,1237.75,1236.5,1237,14
20130901|2013-04-26 07:30,26,1237.75,1237.75,1237.75,1237.75,1
20130901|2013-04-26 08:30,26,1238.25,1239.75,1237.75,1239.25,42
20130901|2013-04-26 09:00,26,1238,1242,1238,1241.5,96
20130901|2013-04-26 09:30,26,1240.5,1240.5,1235.5,1237.5,77
20130901|2013-04-26 10:00,26,1238,1251.5,1237.75,1247,129
20130901|2013-04-26 10:30,26,1246,1246,1241.5,1242.5,19
20130901|2013-04-26 11:00,26,1243,1246,1242,1245.25,73
20130901|2013-04-26 11:30,26,1246.25,1247,1245,1245,45
20130901|2013-04-26 12:00,26,1245.5,1245.75,1242,1243.75,20
20130901|2013-04-26 12:30,26,1244.25,1245.5,1243.25,1245.5,43
20130901|2013-04-26 13:00,26,1245.5,1249.5,1242.25,1248.75,203
20130901|2013-04-28 19:00,29,1247,1252.5,1247,1252.5,8
20130901|2013-04-28 20:30,29,1253.5,1253.5,1253.25,1253.25,5
20130901|2013-04-28 22:00,29,1250.75,1250.75,1250.75,1250.75,3
20130901|2013-04-29 01:00,29,1250.75,1250.75,1250.75,1250.75,1
20130901|2013-04-29 01:30,29,1251.5,1251.5,1251.5,1251.5,1
20130901|2013-04-29 02:30,29,1249,1249.25,1249,1249.25,2
20130901|2013-04-29 03:30,29,1249.25,1249.25,1249.25,1249.25,1
20130901|2013-04-29 05:00,29,1248,1248,1248,1248,1
20130901|2013-04-29 05:30,29,1248,1248,1248,1248,3
20130901|2013-04-29 07:00,29,1248,1248,1247.75,1248,4
20130901|2013-04-29 07:30,29,1246,1248,1246,1248,5
20130901|2013-04-29 08:30,29,1248,1255.75,1248,1252.25,53
20130901|2013-04-29 09:00,29,1251.75,1252,1249,1249.75,84
20130901|2013-04-29 09:30,29,1249.75,1255.25,1249.5,1254.75,81
20130901|2013-04-29 10:00,29,1254.75,1259.25,1254.75,1256,146
20130901|2013-04-29 10:30,29,1256,1270.25,1256,1264.5,220
20130901|2013-04-29 11:00,29,1266.25,1268,1263,1266,327
20130901|2013-04-29 11:30,29,1264.25,1268.75,1264.25,1266.25,246
20130901|2013-04-29 12:00,29,1266.25,1267.75,1265.25,1267,243
20130901|2013-04-29 12:30,29,1266.5,1270,1266.25,1270,140
20130901|2013-04-29 13:00,29,1270,1272.25,1266,1272.25,77
20130901|2013-04-30 06:30,30,1276.25,1276.25,1275.25,1275.25,3
20130901|2013-04-30 07:00,30,1273.5,1273.5,1273.5,1273.5,1
20130901|2013-04-30 07:30,30,1274,1275.5,1274,1275.5,12
20130901|2013-04-30 08:30,30,1271.75,1272.75,1265.5,1267.25,155
20130901|2013-04-30 09:00,30,1267.5,1270.25,1267.25,1269,29
20130901|2013-04-30 09:30,30,1269.25,1275,1269,1272,100
20130901|2013-04-30 10:00,30,1272,1272.5,1266.25,1267,180
20130901|2013-04-30 10:30,30,1268,1271.75,1268,1270,72
20130901|2013-04-30 11:00,30,1271,1273.5,1270.75,1272,241
20130901|2013-04-30 11:30,30,1271.75,1272.75,1268.5,1271.75,158
20130901|2013-04-30 12:00,30,1273,1274.25,1272.25,1272.75,102
20130901|2013-04-30 12:30,30,1272.25,1272.25,1262.5,1264.5,369
20130901|2013-04-30 13:00,30,1264.25,1266.25,1262,1263.75,177
20130901|2013-04-30 19:00,1,1264.75,1266.25,1264.75,1264.75,7
20130901|2013-04-30 19:30,1,1263,1263.5,1263,1263.5,5
20130901|2013-04-30 20:00,1,1263,1263,1262,1262,7
20130901|2013-04-30 20:30,1,1262,1263.25,1262,1263.25,6
20130901|2013-04-30 21:00,1,1264.25,1264.5,1264.25,1264.25,3
20130901|2013-04-30 21:30,1,1263.5,1265,1263.5,1264.75,4
20130901|2013-05-01 01:30,1,1264.25,1264.25,1264.25,1264.25,1
20130901|2013-05-01 02:00,1,1261.5,1261.5,1261.5,1261.5,1
20130901|2013-05-01 04:30,1,1262.25,1262.25,1261.25,1261.25,6
20130901|2013-05-01 05:00,1,1260.75,1260.75,1260.5,1260.5,2
20130901|2013-05-01 05:30,1,1260.5,1260.5,1257.75,1257.75,6
20130901|2013-05-01 06:00,1,1256.5,1257.25,1256,1256,5
20130901|2013-05-01 06:30,1,1256.5,1256.75,1254.5,1255,8
20130901|2013-05-01 07:00,1,1255.5,1256.5,1253,1253,25
20130901|2013-05-01 07:30,1,1252,1253,1252,1253,11
20130901|2013-05-01 08:30,1,1252.5,1256,1248.5,1255.75,359
20130901|2013-05-01 09:00,1,1255.25,1255.75,1245.25,1246.75,181
20130901|2013-05-01 09:30,1,1246.5,1250.5,1243,1245.5,124
20130901|2013-05-01 10:00,1,1243.75,1247.75,1241.75,1246.75,172
20130901|2013-05-01 10:30,1,1247.75,1250.75,1246.25,1250.75,136
20130901|2013-05-01 11:00,1,1250.25,1251.25,1247.5,1251,104
20130901|2013-05-01 11:30,1,1250.5,1253,1250.5,1251,7
20130901|2013-05-01 12:00,1,1250.5,1251.5,1250,1251.5,9
20130901|2013-05-01 12:30,1,1252.5,1255.25,1251.75,1255,14
20130901|2013-05-01 13:00,1,1255.25,1255.5,1249,1249.25,97
20130901|2013-05-01 19:00,2,1248.5,1248.5,1248.5,1248.5,1
20130901|2013-05-01 19:30,2,1247.75,1247.75,1247.75,1247.75,1
20130901|2013-05-01 20:00,2,1249.5,1251.25,1245.5,1245.5,22
20130901|2013-05-01 21:00,2,1247,1247.5,1247,1247.5,2
20130901|2013-05-02 00:30,2,1246.5,1247.75,1246.5,1247.75,5
20130901|2013-05-02 01:00,2,1249.25,1249.25,1249.25,1249.25,1
20130901|2013-05-02 02:00,2,1249.75,1249.75,1249.75,1249.75,1
20130901|2013-05-02 03:00,2,1250.75,1250.75,1250.75,1250.75,1
20130901|2013-05-02 04:30,2,1251.75,1251.75,1251.75,1251.75,1
20130901|2013-05-02 05:00,2,1251.25,1251.25,1248,1248.5,5
20130901|2013-05-02 06:00,2,1252,1252.25,1252,1252.25,2
20130901|2013-05-02 06:30,2,1253,1253.25,1253,1253.25,4
20130901|2013-05-02 07:00,2,1252,1252.75,1251,1252.5,13
20130901|2013-05-02 07:30,2,1254,1254,1254,1254,3
20130901|2013-05-02 08:30,2,1251.5,1253.5,1249,1251,51
20130901|2013-05-02 09:00,2,1251.75,1252.75,1249.75,1252.75,29
20130901|2013-05-02 09:30,2,1252.25,1252.25,1249.75,1250.75,71
20130901|2013-05-02 10:00,2,1252,1252,1247,1247.25,74
20130901|2013-05-02 10:30,2,1248,1251,1247.75,1251,15
20130901|2013-05-02 11:00,2,1249.5,1249.5,1247.5,1247.5,5
20130901|2013-05-02 11:30,2,1250,1250.25,1249.25,1250,10
20130901|2013-05-02 12:00,2,1250.5,1250.75,1249,1249.5,57
20130901|2013-05-02 12:30,2,1250.25,1252.5,1249.75,1252.25,41
20130901|2013-05-02 13:00,2,1251,1251,1247,1247.75,47
20130901|2013-05-02 19:00,3,1248,1248.25,1248,1248.25,3
20130901|2013-05-02 19:30,3,1247.75,1248.25,1247.75,1248.25,2
20130901|2013-05-02 20:00,3,1249.25,1251,1249.25,1251,3
20130901|2013-05-02 21:00,3,1251.25,1251.25,1250,1250,8
20130901|2013-05-02 21:30,3,1253,1253,1253,1253,1
20130901|2013-05-02 22:00,3,1253.25,1253.25,1253,1253,2
20130901|2013-05-02 22:30,3,1253.75,1253.75,1253.75,1253.75,1
20130901|2013-05-03 00:30,3,1253.25,1254,1253.25,1254,2
20130901|2013-05-03 03:00,3,1251.25,1251.25,1251.25,1251.25,2
20130901|2013-05-03 05:00,3,1252.5,1252.5,1252.25,1252.25,2
20130901|2013-05-03 06:00,3,1253.25,1253.25,1253.25,1253.25,1
20130901|2013-05-03 06:30,3,1251.5,1251.5,1251.5,1251.5,1
20130901|2013-05-03 07:00,3,1251.25,1251.5,1251.25,1251.5,2
20130901|2013-05-03 07:30,3,1253.5,1253.5,1253.5,1253.5,5
20130901|2013-05-03 08:30,3,1254.25,1258.75,1252,1253.25,57
20130901|2013-05-03 09:00,3,1254,1257.75,1254,1256.25,117
20130901|2013-05-03 09:30,3,1256.75,1266.25,1256.75,1266,111
20130901|2013-05-03 10:00,3,1264.5,1264.5,1262.25,1263.25,21
20130901|2013-05-03 10:30,3,1263.25,1264.25,1261.75,1262.75,55
20130901|2013-05-03 11:00,3,1261.75,1263.75,1261.5,1263.5,27
20130901|2013-05-03 11:30,3,1264,1269.75,1263.75,1269.75,54
20130901|2013-05-03 12:00,3,1269.75,1271.25,1268,1268,125
20130901|2013-05-03 12:30,3,1268.5,1269.25,1266.75,1266.75,55
20130901|2013-05-03 13:00,3,1266,1267,1262.5,1266,142
20130901|2013-05-05 19:00,6,1260.5,1260.5,1257.25,1257.75,13
20130901|2013-05-05 19:30,6,1258,1258,1257.5,1258,4
20130901|2013-05-05 20:00,6,1257.75,1260.25,1257.75,1260,21
20130901|2013-05-05 20:30,6,1260,1260,1260,1260,5
20130901|2013-05-05 21:00,6,1262.5,1263.5,1262.5,1263.5,9
20130901|2013-05-05 22:00,6,1262.75,1262.75,1262.75,1262.75,2
20130901|2013-05-06 01:00,6,1264.75,1264.75,1264.75,1264.75,4
20130901|2013-05-06 02:30,6,1267.25,1267.25,1267.25,1267.25,1
20130901|2013-05-06 03:30,6,1266.75,1266.75,1266.75,1266.75,1
20130901|2013-05-06 04:30,6,1262.5,1262.5,1262.5,1262.5,1
20130901|2013-05-06 05:00,6,1261.25,1261.25,1261.25,1261.25,1
20130901|2013-05-06 05:30,6,1260.25,1260.5,1260.25,1260.5,2
20130901|2013-05-06 06:00,6,1261.25,1262,1261.25,1262,4
20130901|2013-05-06 07:30,6,1257.5,1258,1256.75,1258,5
20130901|2013-05-06 08:30,6,1256.5,1262.25,1255.75,1260.75,93
20130901|2013-05-06 09:00,6,1260.25,1260.5,1253,1253.5,101
20130901|2013-05-06 09:30,6,1253,1258.25,1253,1257,141
20130901|2013-05-06 10:00,6,1255.75,1257.5,1253.5,1254.25,27
20130901|2013-05-06 10:30,6,1255,1255,1253.25,1253.25,32
20130901|2013-05-06 11:00,6,1253.75,1253.75,1250,1251,41
20130901|2013-05-06 11:30,6,1251.5,1252.25,1250,1251.5,22
20130901|2013-05-06 12:00,6,1250.5,1250.75,1247.75,1249.5,86
20130901|2013-05-06 12:30,6,1248.5,1251.5,1248.5,1251,29
20130901|2013-05-06 13:00,6,1251,1251.25,1249,1249.25,66
20130901|2013-05-06 19:00,7,1250.75,1251.5,1250.5,1250.5,13
20130901|2013-05-06 19:30,7,1252,1252.25,1252,1252.25,6
20130901|2013-05-06 22:00,7,1254.25,1254.75,1254.25,1254.75,2
20130901|2013-05-06 22:30,7,1253.5,1253.5,1253.25,1253.25,2
20130901|2013-05-07 00:30,7,1254.75,1254.75,1253.75,1253.75,2
20130901|2013-05-07 01:30,7,1254,1254.75,1254,1254.25,21
20130901|2013-05-07 02:00,7,1254.25,1254.25,1254.25,1254.25,1
20130901|2013-05-07 02:30,7,1254.25,1254.25,1254.25,1254.25,1
20130901|2013-05-07 04:00,7,1256.25,1256.25,1256.25,1256.25,1
20130901|2013-05-07 04:30,7,1256.5,1256.5,1256.5,1256.5,1
20130901|2013-05-07 06:30,7,1255.75,1255.75,1254.75,1254.75,22
20130901|2013-05-07 07:00,7,1254.75,1255,1254,1254.5,37
20130901|2013-05-07 07:30,7,1254.75,1255.25,1254.75,1254.75,3
20130901|2013-05-07 08:30,7,1252.5,1256.25,1252.5,1256.25,39
20130901|2013-05-07 09:00,7,1256,1257.75,1247.5,1247.5,17
20130901|2013-05-07 09:30,7,1250,1251.25,1249.75,1251.25,57
20130901|2013-05-07 10:00,7,1251.25,1252.75,1250,1251.75,101
20130901|2013-05-07 10:30,7,1251.75,1253,1251.75,1252.5,14
20130901|2013-05-07 11:00,7,1253.5,1253.75,1252,1253.75,7
20130901|2013-05-07 11:30,7,1253.75,1259.5,1252.75,1259.25,29
20130901|2013-05-07 12:00,7,1259.75,1260,1256.5,1256.5,29
20130901|2013-05-07 12:30,7,1257.75,1257.75,1256.25,1257,13
20130901|2013-05-07 13:00,7,1257.25,1260,1256.25,1260,33
20130901|2013-05-07 19:30,8,1256.25,1256.25,1256.25,1256.25,1
20130901|2013-05-07 20:00,8,1261.25,1262,1261,1262,5
20130901|2013-05-07 20:30,8,1261.5,1261.5,1261.5,1261.5,1
20130901|2013-05-07 21:00,8,1263.5,1263.5,1263.5,1263.5,6
20130901|2013-05-07 21:30,8,1263.25,1263.5,1263.25,1263.5,4
20130901|2013-05-07 22:00,8,1263.25,1263.25,1263.25,1263.25,1
20130901|2013-05-07 22:30,8,1263,1263,1263,1263,1
20130901|2013-05-08 01:30,8,1265,1265.25,1265,1265.25,2
20130901|2013-05-08 04:00,8,1264.5,1264.5,1264.5,1264.5,1
20130901|2013-05-08 07:00,8,1260.75,1261.5,1260.5,1261.5,5
20130901|2013-05-08 07:30,8,1262,1262,1260.75,1261.5,9
20130901|2013-05-08 08:30,8,1262,1264.75,1262,1264.25,33
20130901|2013-05-08 09:00,8,1265.5,1267,1262.25,1263.25,62
20130901|2013-05-08 09:30,8,1263.5,1267.5,1263.5,1264,147
20130901|2013-05-08 10:00,8,1263.25,1264.25,1260.5,1260.5,89
20130901|2013-05-08 10:30,8,1258.75,1260.25,1258,1258.75,119
20130901|2013-05-08 11:00,8,1258.75,1258.75,1250.5,1255.75,46
20130901|2013-05-08 11:30,8,1255.75,1257.5,1255.25,1256.25,42
20130901|2013-05-08 12:00,8,1256.25,1256.5,1253.75,1253.75,29
20130901|2013-05-08 12:30,8,1254.75,1255.75,1253,1255.75,29
20130901|2013-05-08 13:00,8,1257,1258.5,1256.25,1257,20
20130901|2013-05-08 19:00,9,1256,1256,1256,1256,1
20130901|2013-05-08 19:30,9,1252.25,1252.25,1252.25,1252.25,1
20130901|2013-05-08 20:30,9,1256.75,1256.75,1256.75,1256.75,1
20130901|2013-05-08 21:00,9,1256.75,1256.75,1256.5,1256.5,2
20130901|2013-05-08 21:30,9,1257.75,1258.75,1257.75,1258.75,3
20130901|2013-05-08 22:00,9,1257.5,1257.5,1257.5,1257.5,1
20130901|2013-05-08 23:30,9,1257.75,1257.75,1257.75,1257.75,2
20130901|2013-05-09 00:00,9,1257.5,1257.5,1257.5,1257.5,1
20130901|2013-05-09 01:00,9,1258,1258.25,1258,1258,3
20130901|2013-05-09 02:00,9,1257.75,1257.75,1257.75,1257.75,1
20130901|2013-05-09 04:00,9,1258.75,1258.75,1258.75,1258.75,1
20130901|2013-05-09 05:30,9,1260.5,1260.5,1260.5,1260.5,1
20130901|2013-05-09 06:30,9,1258.25,1258.25,1257,1257,2
20130901|2013-05-09 07:00,9,1256.75,1258.25,1255.75,1258.25,15
20130901|2013-05-09 07:30,9,1257.75,1259.5,1257.75,1258,10
20130901|2013-05-09 08:30,9,1259.75,1264,1258.25,1263.5,80
20130901|2013-05-09 09:00,9,1262,1262.25,1262,1262.25,5
20130901|2013-05-09 09:30,9,1262,1264,1261.5,1264,49
20130901|2013-05-09 10:00,9,1264.5,1265.25,1263.5,1263.5,31
20130901|2013-05-09 10:30,9,1262.25,1262.25,1261,1261,48
20130901|2013-05-09 11:00,9,1260.75,1264,1259.5,1263,64
20130901|2013-05-09 11:30,9,1262.25,1264,1262.25,1263.25,54
20130901|2013-05-09 12:00,9,1261.5,1263.25,1261.5,1263,27
20130901|2013-05-09 12:30,9,1263.75,1264.25,1263.25,1263.25,23
20130901|2013-05-09 13:00,9,1263.25,1265,1262.75,1264.75,126
20130901|2013-05-09 19:30,10,1267.5,1268,1267.25,1268,4
20130901|2013-05-09 20:00,10,1266.75,1266.75,1263,1263,7
20130901|2013-05-09 20:30,10,1262.75,1262.75,1262.75,1262.75,1
20130901|2013-05-09 21:00,10,1263.5,1263.5,1263.5,1263.5,2
20130901|2013-05-09 21:30,10,1264.5,1264.5,1264.5,1264.5,1
20130901|2013-05-09 22:30,10,1267,1267,1266.75,1266.75,2
20130901|2013-05-09 23:30,10,1267,1267,1267,1267,1
20130901|2013-05-10 00:30,10,1267,1267.75,1267,1267.75,7
20130901|2013-05-10 01:00,10,1267.75,1268.5,1267.75,1268.5,6
20130901|2013-05-10 02:00,10,1268.25,1268.25,1268.25,1268.25,1
20130901|2013-05-10 02:30,10,1269,1269,1268.75,1268.75,2
20130901|2013-05-10 03:00,10,1266.75,1266.75,1266.75,1266.75,1
20130901|2013-05-10 03:30,10,1266.75,1266.75,1266.75,1266.75,1
20130901|2013-05-10 04:30,10,1266.75,1266.75,1266.5,1266.5,8
20130901|2013-05-10 05:00,10,1269.5,1271,1269.5,1271,10
20130901|2013-05-10 05:30,10,1270,1270,1268.75,1268.75,48
20130901|2013-05-10 06:00,10,1268.5,1268.5,1267,1268.25,9
20130901|2013-05-10 06:30,10,1266.75,1266.75,1265.5,1265.5,2
20130901|2013-05-10 07:00,10,1265.25,1265.25,1264.75,1264.75,4
20130901|2013-05-10 07:30,10,1265.25,1266,1264.5,1265.75,20
20130901|2013-05-10 08:30,10,1264.75,1265.25,1263.5,1263.5,32
20130901|2013-05-10 09:00,10,1263.25,1266.25,1263.25,1264.75,32
20130901|2013-05-10 09:30,10,1265.5,1271.75,1265.25,1266.5,82
20130901|2013-05-10 10:00,10,1266.5,1269,1264.5,1264.75,114
20130901|2013-05-10 10:30,10,1264.25,1264.5,1253.25,1254.5,141
20130901|2013-05-10 11:00,10,1256,1259.5,1245,1255.25,174
20130901|2013-05-10 11:30,10,1255.5,1258,1254.75,1257.25,291
20130901|2013-05-10 12:00,10,1257.75,1260,1255.75,1255.75,114
20130901|2013-05-10 12:30,10,1255.25,1257.5,1255.25,1256.75,43
20130901|2013-05-10 13:00,10,1256.25,1257.75,1254.5,1254.5,63
20130901|2013-05-12 19:00,13,1250,1252,1250,1252,14
20130901|2013-05-12 20:00,13,1257.25,1257.75,1257.25,1257.75,6
20130901|2013-05-12 20:30,13,1258.25,1258.75,1257.75,1257.75,4
20130901|2013-05-12 21:00,13,1258,1258,1258,1258,1
20130901|2013-05-12 21:30,13,1258,1258,1258,1258,1
20130901|2013-05-12 22:00,13,1256.25,1256.25,1256.25,1256.25,1
20130901|2013-05-13 01:00,13,1254,1254,1254,1254,1
20130901|2013-05-13 01:30,13,1252,1252.25,1251.5,1251.5,4
20130901|2013-05-13 02:00,13,1251,1251,1251,1251,1
20130901|2013-05-13 02:30,13,1251,1251,1250.75,1251,8
20130901|2013-05-13 03:30,13,1250.25,1250.25,1250.25,1250.25,1
20130901|2013-05-13 04:00,13,1251.25,1251.25,1251,1251,2
20130901|2013-05-13 04:30,13,1251.25,1251.25,1251.25,1251.25,3
20130901|2013-05-13 05:00,13,1251.75,1251.75,1251.75,1251.75,1
20130901|2013-05-13 05:30,13,1254.25,1254.25,1254.25,1254.25,1
20130901|2013-05-13 06:30,13,1253.5,1253.5,1253.5,1253.5,2
20130901|2013-05-13 07:00,13,1251.5,1253.5,1250.75,1253,13
20130901|2013-05-13 07:30,13,1252.5,1252.5,1252.25,1252.5,3
20130901|2013-05-13 08:30,13,1253.75,1258.25,1250.75,1258.25,45
20130901|2013-05-13 09:00,13,1257.5,1257.75,1254.5,1255.75,40
20130901|2013-05-13 09:30,13,1256.25,1260.5,1256.25,1259.5,70
20130901|2013-05-13 10:00,13,1259.75,1262.25,1259.75,1260.75,40
20130901|2013-05-13 10:30,13,1260.75,1263.5,1260.75,1262.25,21
20130901|2013-05-13 11:00,13,1262.75,1265.75,1262.75,1263.5,62
20130901|2013-05-13 11:30,13,1262.75,1264,1262.5,1264,11
20130901|2013-05-13 12:00,13,1264.5,1266.25,1264,1266.25,60
20130901|2013-05-13 12:30,13,1265.5,1266,1261.5,1261.5,92
20130901|2013-05-13 13:00,13,1260.5,1263.5,1259.5,1263.5,87
20130901|2013-05-13 19:00,14,1263.75,1266.25,1263.75,1266,6
20130901|2013-05-13 19:30,14,1266,1266,1266,1266,5
20130901|2013-05-13 20:00,14,1266.25,1267.5,1266,1267.5,17
20130901|2013-05-13 20:30,14,1268,1268,1267.75,1267.75,3
20130901|2013-05-13 21:00,14,1267.5,1267.75,1267.25,1267.75,5
20130901|2013-05-13 21:30,14,1268,1269,1268,1269,2
20130901|2013-05-13 22:00,14,1269,1269,1266,1266,4
20130901|2013-05-14 00:30,14,1268,1270,1268,1270,2
20130901|2013-05-14 01:30,14,1268.75,1268.75,1268.75,1268.75,1
20130901|2013-05-14 02:00,14,1268.75,1268.75,1268.75,1268.75,1
20130901|2013-05-14 03:00,14,1267.5,1267.75,1266.25,1266.25,10
20130901|2013-05-14 03:30,14,1266,1266,1266,1266,2
20130901|2013-05-14 04:00,14,1267.25,1268.25,1267.25,1267.5,8
20130901|2013-05-14 04:30,14,1267.75,1268.25,1267.75,1268.25,5
20130901|2013-05-14 05:00,14,1268.5,1268.5,1268.5,1268.5,1
20130901|2013-05-14 06:00,14,1268.25,1268.25,1268,1268,4
20130901|2013-05-14 06:30,14,1269,1269,1269,1269,1
20130901|2013-05-14 07:00,14,1269,1269,1267.5,1268.25,15
20130901|2013-05-14 07:30,14,1268,1268,1263.75,1265.5,29
20130901|2013-05-14 08:30,14,1266.25,1266.25,1255.5,1256.5,212
20130901|2013-05-14 09:00,14,1257,1260,1256.75,1258.5,119
20130901|2013-05-14 09:30,14,1258.5,1260.5,1257,1259.5,38
20130901|2013-05-14 10:00,14,1262.25,1262.75,1260.75,1262.75,24
20130901|2013-05-14 10:30,14,1261.25,1262.5,1259.75,1260.25,28
20130901|2013-05-14 11:00,14,1260,1263,1259.5,1262.75,16
20130901|2013-05-14 11:30,14,1261.25,1265.25,1261,1265.25,52
20130901|2013-05-14 12:00,14,1264.75,1268,1264.25,1267.25,44
20130901|2013-05-14 12:30,14,1267,1268.5,1265.5,1268.5,70
20130901|2013-05-14 13:00,14,1267.5,1269.5,1267.25,1269.5,61
20130901|2013-05-14 19:00,15,1268,1269.5,1268,1269.5,7
20130901|2013-05-14 19:30,15,1268,1269,1268,1269,4
20130901|2013-05-14 20:00,15,1271.5,1271.5,1270.25,1271,4
20130901|2013-05-14 20:30,15,1269,1269,1269,1269,1
20130901|2013-05-14 21:30,15,1268.5,1268.5,1267,1267,3
20130901|2013-05-15 00:00,15,1267,1267,1267,1267,1
20130901|2013-05-15 01:00,15,1266.75,1267.5,1266.5,1266.5,6
20130901|2013-05-15 01:30,15,1263.75,1263.75,1262.5,1262.5,3
20130901|2013-05-15 02:00,15,1263,1263,1262,1262,4
20130901|2013-05-15 02:30,15,1262.5,1262.75,1262.25,1262.5,5
20130901|2013-05-15 03:00,15,1262.5,1262.5,1262.5,1262.5,1
20130901|2013-05-15 06:30,15,1263.5,1263.5,1263.25,1263.25,5
20130901|2013-05-15 07:00,15,1262.5,1262.5,1262.5,1262.5,3
20130901|2013-05-15 07:30,15,1261.75,1263.5,1261.75,1263.5,6
20130901|2013-05-15 08:30,15,1262.25,1266.5,1261.75,1265.25,82
20130901|2013-05-15 09:00,15,1266.25,1267,1265,1266.5,30
20130901|2013-05-15 09:30,15,1267.5,1273,1267.5,1268.75,270
20130901|2013-05-15 10:00,15,1268.25,1268.5,1266,1266.5,67
20130901|2013-05-15 10:30,15,1266.25,1267.25,1265.75,1267.25,18
20130901|2013-05-15 11:00,15,1266.25,1266.25,1262.5,1266.25,45
20130901|2013-05-15 11:30,15,1263,1263,1260,1260,19
20130901|2013-05-15 12:00,15,1259.75,1262.5,1259.75,1260.75,23
20130901|2013-05-15 12:30,15,1262.5,1262.75,1261.5,1262.5,18
20130901|2013-05-15 13:00,15,1261.5,1263.5,1259.5,1263.5,54
20130901|2013-05-15 19:00,16,1262,1263.25,1262,1263.25,6
20130901|2013-05-15 20:00,16,1260.5,1260.5,1258.5,1258.5,2
20130901|2013-05-15 20:30,16,1259.75,1259.75,1259.75,1259.75,2
20130901|2013-05-15 22:00,16,1264.5,1264.5,1264.5,1264.5,1
20130901|2013-05-15 22:30,16,1264.75,1264.75,1264.75,1264.75,1
20130901|2013-05-16 00:30,16,1266,1266,1266,1266,1
20130901|2013-05-16 01:30,16,1266.25,1266.25,1265.75,1265.75,4
20130901|2013-05-16 03:00,16,1266,1266.5,1265.5,1266.5,8
20130901|2013-05-16 03:30,16,1266.25,1266.25,1265.25,1265.25,6
20130901|2013-05-16 04:00,16,1266,1267.5,1266,1267.5,19
20130901|2013-05-16 04:30,16,1267.25,1269.75,1267.25,1269.5,90
20130901|2013-05-16 05:00,16,1270,1270,1269.25,1269.75,17
20130901|2013-05-16 06:30,16,1269,1269,1268.75,1268.75,4
20130901|2013-05-16 07:00,16,1267.75,1267.75,1267.75,1267.75,2
20130901|2013-05-16 07:30,16,1267.75,1268,1266.5,1268,7
20130901|2013-05-16 08:30,16,1268,1269,1265.5,1265.5,31
20130901|2013-05-16 09:00,16,1264.5,1266,1263.5,1264,45
20130901|2013-05-16 09:30,16,1265,1272.5,1265,1268.75,139
20130901|2013-05-16 10:00,16,1270,1270.25,1268.75,1269,22
20130901|2013-05-16 10:30,16,1270.25,1271.75,1270.25,1271.75,27
20130901|2013-05-16 11:00,16,1271.75,1273.5,1270.75,1272.5,85
20130901|2013-05-16 11:30,16,1272,1274,1271.75,1274,22
20130901|2013-05-16 12:00,16,1274.75,1275.5,1274,1274.75,69
20130901|2013-05-16 12:30,16,1275,1276.75,1274.5,1274.5,143
20130901|2013-05-16 13:00,16,1274.5,1274.5,1269,1273,70
20130901|2013-05-16 19:30,17,1275.25,1276.5,1275.25,1276.5,4
20130901|2013-05-16 20:00,17,1277.25,1277.25,1276.5,1277.25,6
20130901|2013-05-16 20:30,17,1277.5,1277.75,1277.5,1277.5,4
20130901|2013-05-16 21:00,17,1278,1278,1278,1278,2
20130901|2013-05-16 21:30,17,1278,1278,1278,1278,8
20130901|2013-05-16 22:00,17,1278.25,1278.75,1278.25,1278.75,3
20130901|2013-05-16 23:00,17,1278,1278,1277.75,1277.75,5
20130901|2013-05-16 23:30,17,1276.75,1277.5,1276.75,1277.5,3
20130901|2013-05-17 01:30,17,1277.75,1277.75,1277.75,1277.75,1
20130901|2013-05-17 02:00,17,1276,1276,1276,1276,1
20130901|2013-05-17 03:30,17,1278.5,1278.5,1277.5,1277.5,3
20130901|2013-05-17 04:30,17,1279,1279,1278.75,1279,3
20130901|2013-05-17 05:00,17,1278.75,1279.25,1278.5,1278.5,5
20130901|2013-05-17 05:30,17,1278.25,1278.25,1278.25,1278.25,4
20130901|2013-05-17 06:00,17,1278.25,1278.25,1278.25,1278.25,1
20130901|2013-05-17 06:30,17,1278,1278,1278,1278,1
20130901|2013-05-17 07:00,17,1277.25,1277.5,1277,1277,4
20130901|2013-05-17 07:30,17,1275.75,1276,1275,1275,6
20130901|2013-05-17 08:30,17,1278.5,1278.75,1271.25,1271.75,38
20130901|2013-05-17 09:00,17,1271.25,1271.5,1267.25,1267.25,120
20130901|2013-05-17 09:30,17,1267.5,1271.75,1266,1270.5,71
20130901|2013-05-17 10:00,17,1270.75,1275,1270.75,1274,84
20130901|2013-05-17 10:30,17,1274,1278.25,1273,1278.25,67
20130901|2013-05-17 11:00,17,1278.5,1282.25,1278.5,1278.75,69
20130901|2013-05-17 11:30,17,1279.5,1284,1279.5,1281.25,73
20130901|2013-05-17 12:00,17,1281.25,1283,1280.5,1283,53
20130901|2013-05-17 12:30,17,1283.25,1285,1281.5,1285,167
20130901|2013-05-17 13:00,17,1284,1290.5,1283.75,1289.5,256
20130901|2013-05-19 19:00,20,1286,1288.5,1285.25,1288,72
20130901|2013-05-19 19:30,20,1290,1291.5,1290,1291.5,4
20130901|2013-05-19 20:00,20,1292.75,1292.75,1288.5,1288.5,8
20130901|2013-05-19 20:30,20,1287.5,1291,1287.5,1291,14
20130901|2013-05-19 21:30,20,1290.25,1290.75,1290.25,1290.75,5
20130901|2013-05-19 22:00,20,1291.5,1291.5,1289,1290.25,14
20130901|2013-05-20 01:00,20,1291.25,1291.5,1290.5,1290.75,20
20130901|2013-05-20 01:30,20,1290.25,1290.25,1290,1290,2
20130901|2013-05-20 02:00,20,1289.75,1289.75,1289.75,1289.75,1
20130901|2013-05-20 04:00,20,1287.5,1287.75,1287.25,1287.25,24
20130901|2013-05-20 04:30,20,1286.75,1287.75,1286.75,1287.75,3
20130901|2013-05-20 05:00,20,1288.5,1288.5,1287,1287,7
20130901|2013-05-20 05:30,20,1288,1288,1287.75,1287.75,3
20130901|2013-05-20 06:00,20,1287,1287,1286.5,1286.5,3
20130901|2013-05-20 06:30,20,1285.75,1285.75,1285,1285,9
20130901|2013-05-20 07:00,20,1285.75,1286.75,1285,1285,41
20130901|2013-05-20 07:30,20,1285.5,1285.75,1284.5,1285.25,42
20130901|2013-05-20 08:30,20,1285,1285.75,1280.75,1284.25,258
20130901|2013-05-20 09:00,20,1284.5,1286.25,1283.25,1284.25,160
20130901|2013-05-20 09:30,20,1285,1288.5,1282.5,1282.75,206
20130901|2013-05-20 10:00,20,1283.25,1284.5,1281.75,1284,58
20130901|2013-05-20 10:30,20,1284,1284,1280,1280,24
20130901|2013-05-20 11:00,20,1278.5,1279,1276,1278.25,236
20130901|2013-05-20 11:30,20,1278.5,1281.5,1277.5,1281.25,195
20130901|2013-05-20 12:00,20,1281.25,1283,1280.75,1282.5,108
20130901|2013-05-20 12:30,20,1282.75,1287.75,1282.75,1287.5,171
20130901|2013-05-20 13:00,20,1288.25,1295,1287.25,1294,382
20130901|2013-05-20 19:00,21,1290,1291.25,1288.25,1290.25,50
20130901|2013-05-20 19:30,21,1292.5,1292.5,1292,1292,3
20130901|2013-05-20 20:00,21,1291.75,1294.5,1291.75,1294.5,10
20130901|2013-05-20 20:30,21,1294.25,1295.25,1294.25,1295.25,4
20130901|2013-05-20 21:00,21,1296,1296,1295.75,1295.75,4
20130901|2013-05-20 21:30,21,1295.5,1296.5,1295.5,1296.25,4
20130901|2013-05-20 22:00,21,1294.75,1294.75,1292,1292,20
20130901|2013-05-20 22:30,21,1291.75,1291.75,1291.75,1291.75,50
20130901|2013-05-20 23:00,21,1291.75,1291.75,1291.75,1291.75,1
20130901|2013-05-21 00:00,21,1292.25,1292.25,1292.25,1292.25,2
20130901|2013-05-21 00:30,21,1293,1293,1291.25,1291.75,55
20130901|2013-05-21 01:00,21,1290.75,1290.75,1289,1290.25,7
20130901|2013-05-21 01:30,21,1289.25,1291,1289.25,1289.5,32
20130901|2013-05-21 02:00,21,1290,1290,1289.25,1289.25,45
20130901|2013-05-21 02:30,21,1289.25,1289.25,1288.5,1288.5,6
20130901|2013-05-21 03:00,21,1289.25,1289.25,1287,1287,95
20130901|2013-05-21 03:30,21,1287,1287,1286,1286,12
20130901|2013-05-21 04:30,21,1286.25,1286.5,1285,1285,57
20130901|2013-05-21 05:30,21,1285.5,1285.75,1284.25,1285.25,48
20130901|2013-05-21 06:00,21,1285.25,1287.75,1285.25,1287.75,18
20130901|2013-05-21 06:30,21,1288,1288,1287,1287,5
20130901|2013-05-21 07:00,21,1287.5,1287.5,1286,1286,39
20130901|2013-05-21 07:30,21,1286,1286,1285.25,1285.75,31
20130901|2013-05-21 08:30,21,1285.5,1290.25,1283.75,1287.75,425
20130901|2013-05-21 09:00,21,1287.75,1288,1280.5,1283,605
20130901|2013-05-21 09:30,21,1284.75,1290.5,1284.75,1289,481
20130901|2013-05-21 10:00,21,1288.75,1290.25,1287,1289.75,131
20130901|2013-05-21 10:30,21,1289.75,1293,1289.75,1292,79
20130901|2013-05-21 11:00,21,1292.5,1292.75,1286.5,1289.5,110
20130901|2013-05-21 11:30,21,1289.5,1293.25,1289.25,1291,88
20130901|2013-05-21 12:00,21,1291.25,1292,1289.75,1289.75,47
20130901|2013-05-21 12:30,21,1291.5,1292.5,1288.5,1288.75,293
20130901|2013-05-21 13:00,21,1288.75,1288.75,1285.5,1287.5,460
20130901|2013-05-21 19:00,22,1288.5,1289,1282.5,1285.25,80
20130901|2013-05-21 19:30,22,1286,1288.25,1286,1288,12
20130901|2013-05-21 20:00,22,1287.25,1288.25,1286,1288.25,9
20130901|2013-05-21 20:30,22,1287.5,1289.75,1287.25,1289.75,114
20130901|2013-05-21 21:00,22,1287.75,1287.75,1287.5,1287.5,2
20130901|2013-05-21 22:00,22,1287.5,1287.5,1287.5,1287.5,2
20130901|2013-05-22 00:30,22,1287.75,1290,1287.5,1290,18
20130901|2013-05-22 03:00,22,1287.5,1289.25,1287.5,1289.25,7
20130901|2013-05-22 03:30,22,1289,1289,1288.75,1288.75,2
20130901|2013-05-22 04:00,22,1288.25,1288.25,1288.25,1288.25,2
20130901|2013-05-22 04:30,22,1286,1286.25,1285,1285,6
20130901|2013-05-22 05:00,22,1285,1285,1284.5,1284.75,65
20130901|2013-05-22 05:30,22,1286.5,1286.5,1286.25,1286.5,4
20130901|2013-05-22 06:00,22,1287,1287.5,1287,1287.5,4
20130901|2013-05-22 06:30,22,1288.5,1288.75,1288.25,1288.25,22
20130901|2013-05-22 07:00,22,1288.5,1288.75,1286.5,1286.75,29
20130901|2013-05-22 07:30,22,1287,1288,1286.5,1287.5,48
20130901|2013-05-22 08:30,22,1286.5,1289,1285.25,1285.25,388
20130901|2013-05-22 09:00,22,1285.5,1286.25,1284.75,1285.75,61
20130901|2013-05-22 09:30,22,1285.5,1292.5,1285.5,1291.75,232
20130901|2013-05-22 10:00,22,1290.25,1290.5,1288.25,1288.5,19
20130901|2013-05-22 10:30,22,1288,1289,1283.75,1288,260
20130901|2013-05-22 11:00,22,1288,1291.25,1288,1291.25,55
20130901|2013-05-22 11:30,22,1288.75,1290.5,1286.75,1289.25,20
20130901|2013-05-22 12:00,22,1289.5,1293,1289.25,1293,178
20130901|2013-05-22 12:30,22,1292.5,1294.75,1292.25,1294.25,246
20130901|2013-05-22 13:00,22,1294.25,1300.75,1293.75,1300.5,194
20130901|2013-05-22 19:00,23,1300,1305.5,1298.25,1305.5,34
20130901|2013-05-22 19:30,23,1305.5,1307.5,1304.75,1304.75,3
20130901|2013-05-22 20:00,23,1306.5,1306.5,1304.25,1306,16
20130901|2013-05-22 20:30,23,1304.75,1304.75,1301.5,1303,7
20130901|2013-05-22 21:00,23,1303,1303,1301,1301.75,7
20130901|2013-05-22 21:30,23,1302,1302,1301.75,1301.75,3
20130901|2013-05-22 22:00,23,1302,1302.25,1301.5,1301.5,3
20130901|2013-05-22 22:30,23,1302,1302,1302,1302,1
20130901|2013-05-23 00:00,23,1302.5,1302.5,1302.5,1302.5,1
20130901|2013-05-23 01:00,23,1300,1300,1300,1300,1
20130901|2013-05-23 01:30,23,1300.5,1301,1299,1299.25,15
20130901|2013-05-23 02:00,23,1299,1299.75,1298.75,1299.75,8
20130901|2013-05-23 02:30,23,1301.25,1301.25,1301.25,1301.25,1
20130901|2013-05-23 03:00,23,1300.25,1301,1298.25,1298.25,12
20130901|2013-05-23 03:30,23,1298.25,1298.25,1297,1297.5,9
20130901|2013-05-23 04:00,23,1297.5,1297.5,1297.5,1297.5,1
20130901|2013-05-23 04:30,23,1297.25,1297.25,1296.75,1296.75,10
20130901|2013-05-23 05:00,23,1297,1297,1297,1297,1
20130901|2013-05-23 05:30,23,1297.75,1299.5,1297.5,1299.5,6
20130901|2013-05-23 06:30,23,1298.75,1299.5,1298.75,1299.25,4
20130901|2013-05-23 07:00,23,1298.25,1298.25,1297,1297.75,7
20130901|2013-05-23 07:30,23,1297.75,1298.75,1296,1296.25,19
20130901|2013-05-23 08:30,23,1299,1300,1293.25,1300,663
20130901|2013-05-23 09:00,23,1300.25,1307.75,1298.5,1299.25,265
20130901|2013-05-23 09:30,23,1298.75,1305.5,1296.5,1298.5,526
20130901|2013-05-23 10:00,23,1298,1302,1295.75,1296.5,311
20130901|2013-05-23 10:30,23,1296.75,1300.5,1296.5,1299.5,99
20130901|2013-05-23 11:00,23,1298,1299,1297,1298.25,88
20130901|2013-05-23 11:30,23,1298.75,1306,1297.75,1305,343
20130901|2013-05-23 12:00,23,1304.75,1315.5,1303.25,1305,491
20130901|2013-05-23 12:30,23,1305,1309,1297,1297.5,272
20130901|2013-05-23 13:00,23,1297,1305,1296.5,1299,118
20130901|2013-05-23 19:00,24,1298,1298,1296.5,1298,45
20130901|2013-05-23 19:30,24,1298,1298,1297,1297.5,43
20130901|2013-05-23 20:00,24,1297.25,1299,1297.25,1298.5,16
20130901|2013-05-23 20:30,24,1299.5,1301,1299.5,1301,8
20130901|2013-05-23 21:00,24,1300.5,1302.5,1300.5,1302.5,7
20130901|2013-05-23 21:30,24,1302.25,1303.25,1302.25,1302.5,21
20130901|2013-05-23 22:30,24,1303.75,1303.75,1303.75,1303.75,2
20130901|2013-05-23 23:00,24,1303.75,1303.75,1303.75,1303.75,7
20130901|2013-05-23 23:30,24,1304.25,1304.25,1304.25,1304.25,1
20130901|2013-05-24 00:00,24,1303.75,1305,1303.75,1305,16
20130901|2013-05-24 00:30,24,1304.75,1304.75,1304.5,1304.75,3
20130901|2013-05-24 01:00,24,1304,1304.25,1304,1304.25,5
20130901|2013-05-24 02:00,24,1303.75,1303.75,1303.75,1303.75,1
20130901|2013-05-24 02:30,24,1302.25,1302.25,1301,1301.5,10
20130901|2013-05-24 03:00,24,1300.75,1301.25,1300.75,1301.25,6
20130901|2013-05-24 03:30,24,1301.75,1303.5,1301.75,1303.5,13
20130901|2013-05-24 04:00,24,1302,1303,1302,1302,7
20130901|2013-05-24 04:30,24,1301,1301,1300.75,1300.75,4
20130901|2013-05-24 05:00,24,1300.75,1303.25,1300.75,1303.25,28
20130901|2013-05-24 05:30,24,1300.5,1302,1300,1302,25
20130901|2013-05-24 06:00,24,1302.25,1303,1300.5,1301.25,51
20130901|2013-05-24 06:30,24,1301.25,1302.25,1300.75,1302,70
20130901|2013-05-24 07:00,24,1302,1302.5,1300.25,1302.5,6
20130901|2013-05-24 07:30,24,1302.75,1303.25,1301,1303.25,13
20130901|2013-05-24 08:30,24,1299.25,1305.75,1295.25,1301.5,112
20130901|2013-05-24 09:00,24,1301.5,1305.5,1299.75,1304.5,98
20130901|2013-05-24 09:30,24,1303.5,1307,1303.25,1304.75,203
20130901|2013-05-24 10:00,24,1304.25,1306.75,1302.75,1305.5,149
20130901|2013-05-24 10:30,24,1306,1306.25,1295.25,1296.5,172
20130901|2013-05-24 11:00,24,1296.75,1299.75,1292.25,1296.5,200
20130901|2013-05-24 11:30,24,1296,1297.25,1294.25,1295.25,46
20130901|2013-05-24 12:00,24,1299.5,1299.5,1298,1298,12
20130901|2013-05-24 12:30,24,1298.75,1301,1298.75,1300.5,40
20130901|2013-05-24 13:00,24,1300.5,1301.5,1298.25,1299.25,109
20130901|2013-05-27 19:00,28,1299.5,1307.75,1299.5,1307.75,101
20130901|2013-05-27 19:30,28,1307.75,1308.5,1307.25,1308.5,40
20130901|2013-05-27 20:00,28,1309.75,1312.25,1308.5,1310.25,101
20130901|2013-05-27 20:30,28,1311.25,1312,1311,1311.75,13
20130901|2013-05-27 21:00,28,1310.75,1310.75,1310.5,1310.5,2
20130901|2013-05-27 21:30,28,1311.5,1311.5,1310.75,1310.75,8
20130901|2013-05-27 22:00,28,1310.75,1310.75,1310.75,1310.75,2
20130901|2013-05-27 23:00,28,1310.75,1310.75,1310.75,1310.75,1
20130901|2013-05-27 23:30,28,1311.5,1311.5,1311.5,1311.5,1
20130901|2013-05-28 01:00,28,1312.25,1313,1312.25,1313,2
20130901|2013-05-28 01:30,28,1312.75,1312.75,1312.75,1312.75,1
20130901|2013-05-28 02:00,28,1312.5,1312.5,1311.25,1312.25,9
20130901|2013-05-28 02:30,28,1313,1313.5,1312,1313,8
20130901|2013-05-28 03:00,28,1312.25,1312.25,1311.25,1311.5,6
20130901|2013-05-28 03:30,28,1311.75,1311.75,1311.75,1311.75,1
20130901|2013-05-28 04:00,28,1311.75,1313.75,1311.75,1313.5,22
20130901|2013-05-28 04:30,28,1312.75,1313.25,1312.25,1312.25,10
20130901|2013-05-28 05:00,28,1312.75,1313.5,1312.75,1313,7
20130901|2013-05-28 05:30,28,1312.75,1314,1312.75,1314,17
20130901|2013-05-28 06:00,28,1313.25,1314.5,1313,1314.25,31
20130901|2013-05-28 06:30,28,1312.5,1313.5,1312,1312,10
20130901|2013-05-28 07:00,28,1313,1316.5,1313,1315,42
20130901|2013-05-28 07:30,28,1315,1317.25,1314.25,1316.25,53
20130901|2013-05-28 08:30,28,1319.5,1322.75,1314.5,1322,248
20130901|2013-05-28 09:00,28,1322,1327.75,1321,1327.25,344
20130901|2013-05-28 09:30,28,1327,1340.25,1324.5,1326.75,455
20130901|2013-05-28 10:00,28,1325.5,1329,1324,1329,208
20130901|2013-05-28 10:30,28,1330,1330,1318.5,1319.75,169
20130901|2013-05-28 11:00,28,1320,1328.75,1320,1326.25,169
20130901|2013-05-28 11:30,28,1327.25,1331.75,1327,1329,210
20130901|2013-05-28 12:00,28,1330,1336,1330,1334,200
20130901|2013-05-28 12:30,28,1334.25,1334.25,1328.75,1332.5,180
20130901|2013-05-28 13:00,28,1332,1334.25,1332,1334.25,216
20130901|2013-05-28 19:00,29,1330.25,1333.5,1329.25,1332.75,97
20130901|2013-05-28 19:30,29,1332.75,1333,1332,1333,32
20130901|2013-05-28 20:00,29,1333,1334.5,1331,1334.5,45
20130901|2013-05-28 20:30,29,1332.75,1333,1332.5,1333,4
20130901|2013-05-28 21:00,29,1335.75,1337,1335.75,1336.5,6
20130901|2013-05-28 21:30,29,1338,1340,1338,1340,4
20130901|2013-05-28 22:00,29,1334.75,1334.75,1334.75,1334.75,2
20130901|2013-05-29 00:30,29,1337,1337.5,1337,1337.5,3
20130901|2013-05-29 01:00,29,1338,1338.25,1338,1338.25,2
20130901|2013-05-29 01:30,29,1337.5,1337.5,1336,1336,6
20130901|2013-05-29 02:00,29,1336,1336,1335.25,1335.25,3
20130901|2013-05-29 03:00,29,1332,1332,1328.5,1329.25,33
20130901|2013-05-29 03:30,29,1332.5,1334.25,1332.5,1334,10
20130901|2013-05-29 04:30,29,1334.25,1334.25,1334.25,1334.25,1
20130901|2013-05-29 05:30,29,1333.25,1333.25,1331.5,1332.5,7
20130901|2013-05-29 06:00,29,1331.75,1331.75,1330.75,1331,8
20130901|2013-05-29 06:30,29,1331,1331.5,1330.5,1331.5,31
20130901|2013-05-29 07:00,29,1332.25,1334.5,1332.25,1334.5,12
20130901|2013-05-29 07:30,29,1333.75,1335.25,1333.75,1334,8
20130901|2013-05-29 08:30,29,1333.5,1333.5,1324,1326.75,217
20130901|2013-05-29 09:00,29,1328,1328,1325,1325,49
20130901|2013-05-29 09:30,29,1325,1326.5,1321.75,1326.5,349
20130901|2013-05-29 10:00,29,1326.5,1328.25,1322,1323.25,182
20130901|2013-05-29 10:30,29,1323,1325,1323,1324,62
20130901|2013-05-29 11:00,29,1324,1326.75,1322.75,1325,52
20130901|2013-05-29 11:30,29,1325.5,1328,1325.5,1328,72
20130901|2013-05-29 12:00,29,1327.5,1335,1327.5,1332.25,194
20130901|2013-05-29 12:30,29,1332.5,1340,1332.5,1334.25,140
20130901|2013-05-29 13:00,29,1334.5,1335.75,1330.75,1332.25,169
20130901|2013-05-29 19:00,30,1332.25,1335,1332.25,1335,25
20130901|2013-05-29 19:30,30,1336.25,1336.5,1336.25,1336.5,4
20130901|2013-05-29 20:00,30,1336.25,1336.75,1333,1334.5,145
20130901|2013-05-29 20:30,30,1334.25,1336.25,1334,1336.25,19
20130901|2013-05-29 21:00,30,1336,1336.25,1334.5,1334.5,24
20130901|2013-05-29 21:30,30,1335.25,1335.25,1335.25,1335.25,1
20130901|2013-05-29 22:00,30,1334.25,1334.25,1333.75,1333.75,9
20130901|2013-05-29 22:30,30,1333.75,1333.75,1333.5,1333.5,2
20130901|2013-05-30 00:00,30,1331.75,1333,1331.75,1333,3
20130901|2013-05-30 00:30,30,1334,1334.25,1334,1334.25,2
20130901|2013-05-30 01:00,30,1336.75,1336.75,1336.75,1336.75,1
20130901|2013-05-30 01:30,30,1336.75,1337,1336.75,1337,4
20130901|2013-05-30 03:00,30,1335,1335,1335,1335,4
20130901|2013-05-30 03:30,30,1333.75,1334.5,1333.75,1334.5,4
20130901|2013-05-30 04:30,30,1332.25,1332.5,1332.25,1332.5,2
20130901|2013-05-30 05:30,30,1332.75,1333,1332.75,1333,4
20130901|2013-05-30 06:00,30,1333.5,1333.75,1332.75,1332.75,5
20130901|2013-05-30 06:30,30,1331.75,1332,1331.25,1331.25,6
20130901|2013-05-30 07:00,30,1330.75,1331,1330.75,1331,10
20130901|2013-05-30 07:30,30,1330.75,1330.75,1329.5,1330,14
20130901|2013-05-30 08:30,30,1329,1331,1324.75,1326.25,196
20130901|2013-05-30 09:00,30,1326.25,1326.75,1323,1326.25,176
20130901|2013-05-30 09:30,30,1325.75,1330.25,1325.75,1327.25,198
20130901|2013-05-30 10:00,30,1326.25,1327,1322.75,1324.25,115
20130901|2013-05-30 10:30,30,1324.25,1329.25,1324,1327.75,118
20130901|2013-05-30 11:00,30,1327.5,1330.75,1326,1330.25,116
20130901|2013-05-30 11:30,30,1331.25,1334.5,1331.25,1333.25,71
20130901|2013-05-30 12:00,30,1333.25,1334.5,1332.25,1334.25,453
20130901|2013-05-30 12:30,30,1333.75,1336.5,1332.75,1336,102
20130901|2013-05-30 13:00,30,1335.5,1336.25,1334,1334.75,60
20130901|2013-05-30 19:00,31,1334.75,1336.75,1334.75,1336.5,4
20130901|2013-05-30 19:30,31,1337.5,1338,1337.5,1338,2
20130901|2013-05-30 20:00,31,1339.25,1340,1339.25,1339.75,20
20130901|2013-05-30 20:30,31,1339.5,1339.75,1339.5,1339.75,2
20130901|2013-05-30 21:00,31,1341,1342.5,1339.5,1341.75,36
20130901|2013-05-30 21:30,31,1341.5,1342,1341.5,1342,45
20130901|2013-05-30 22:00,31,1342.25,1342.25,1341.25,1341.25,25
20130901|2013-05-30 22:30,31,1341.5,1341.5,1341.5,1341.5,1
20130901|2013-05-30 23:00,31,1341.5,1341.75,1339.75,1339.75,52
20130901|2013-05-30 23:30,31,1339,1339,1339,1339,1
20130901|2013-05-31 00:30,31,1339.75,1339.75,1338,1338.25,9
20130901|2013-05-31 01:00,31,1337.25,1337.25,1337.25,1337.25,1
20130901|2013-05-31 01:30,31,1338.5,1338.5,1338,1338,3
20130901|2013-05-31 02:00,31,1338.75,1338.75,1338.25,1338.25,4
20130901|2013-05-31 02:30,31,1340.25,1340.25,1340.25,1340.25,1
20130901|2013-05-31 03:00,31,1341.75,1341.75,1341.75,1341.75,1
20130901|2013-05-31 04:30,31,1342.25,1342.5,1342.25,1342.25,5
20130901|2013-05-31 05:00,31,1342.25,1342.25,1342.25,1342.25,8
20130901|2013-05-31 05:30,31,1342,1342,1339.75,1341.75,69
20130901|2013-05-31 06:00,31,1342,1342,1341.5,1342,9
20130901|2013-05-31 06:30,31,1343,1343.25,1342,1342.25,108
20130901|2013-05-31 07:00,31,1342,1342,1341.25,1341.25,9
20130901|2013-05-31 07:30,31,1341.25,1341.25,1339.5,1340.5,114
20130901|2013-05-31 08:30,31,1339,1354.5,1338.25,1346.25,246
20130901|2013-05-31 09:00,31,1346.25,1350,1346,1348.25,60
20130901|2013-05-31 09:30,31,1348.5,1353.75,1348.5,1351.25,97
20130901|2013-05-31 10:00,31,1352,1358,1352,1355.75,226
20130901|2013-05-31 10:30,31,1355.75,1357.25,1351,1352.5,209
20130901|2013-05-31 11:00,31,1351.5,1354,1351.5,1353.5,89
20130901|2013-05-31 11:30,31,1354,1357.75,1352.75,1356.25,150
20130901|2013-05-31 12:00,31,1356.5,1357.25,1353.75,1354,122
20130901|2013-05-31 12:30,31,1354.5,1355,1350.75,1351.75,116
20130901|2013-05-31 13:00,31,1351.5,1351.5,1345.25,1345.5,135
20130901|2013-06-02 19:00,3,1342.25,1358.25,1342.25,1357,29
20130901|2013-06-02 19:30,3,1356.25,1358,1356.25,1356.25,15
20130901|2013-06-02 20:00,3,1355.5,1360,1355.25,1357,45
20130901|2013-06-02 20:30,3,1359,1359,1358.75,1359,4
20130901|2013-06-02 21:00,3,1358.75,1361,1358.75,1361,66
20130901|2013-06-02 21:30,3,1361,1363,1361,1362.5,10
20130901|2013-06-02 22:00,3,1362.75,1363,1362.25,1362.25,29
20130901|2013-06-02 22:30,3,1362.25,1362.25,1362.25,1362.25,1
20130901|2013-06-02 23:30,3,1362,1362,1361.25,1361.25,2
20130901|2013-06-03 00:00,3,1361.25,1361.25,1361.25,1361.25,1
20130901|2013-06-03 00:30,3,1361.5,1363,1361.5,1361.5,19
20130901|2013-06-03 01:30,3,1363.25,1364.5,1362.75,1364.5,13
20130901|2013-06-03 02:00,3,1365,1368.75,1365,1368.5,9
20130901|2013-06-03 04:00,3,1368,1369,1368,1369,5
20130901|2013-06-03 04:30,3,1369.25,1372.75,1369.25,1372,37
20130901|2013-06-03 05:00,3,1372,1372.75,1372,1372.75,2
20130901|2013-06-03 05:30,3,1372.25,1375,1372.25,1373.75,26
20130901|2013-06-03 06:00,3,1373,1373.5,1373,1373.5,5
20130901|2013-06-03 06:30,3,1373.5,1375.25,1373.5,1373.75,46
20130901|2013-06-03 07:00,3,1373.75,1374.5,1372,1373.25,26
20130901|2013-06-03 07:30,3,1372.25,1376.25,1372.25,1375.75,11
20130901|2013-06-03 08:30,3,1372,1372,1365,1371.25,269
20130901|2013-06-03 09:00,3,1371.25,1373.75,1370.5,1372,320
20130901|2013-06-03 09:30,3,1370.75,1370.75,1361.75,1364,155
20130901|2013-06-03 10:00,3,1362,1365,1361,1362,120
20130901|2013-06-03 10:30,3,1361,1361.25,1359,1360,83
20130901|2013-06-03 11:00,3,1362,1364,1360,1362.75,95
20130901|2013-06-03 11:30,3,1364.25,1365.25,1363.75,1364.75,65
20130901|2013-06-03 12:00,3,1364.5,1365.5,1364.5,1365.5,295
20130901|2013-06-03 12:30,3,1365.25,1368,1364.25,1367.5,255
20130901|2013-06-03 13:00,3,1367.25,1368.75,1366,1368.25,179
20130901|2013-06-03 19:00,4,1364.25,1366.75,1364.25,1366.75,25
20130901|2013-06-03 20:00,4,1367.5,1367.5,1360,1360,17
20130901|2013-06-03 20:30,4,1359.75,1361.5,1358.75,1361.5,17
20130901|2013-06-03 21:00,4,1360.75,1360.75,1360.25,1360.25,2
20130901|2013-06-03 21:30,4,1360.5,1360.75,1357.25,1357.25,8
20130901|2013-06-03 22:00,4,1356.75,1356.75,1355.5,1355.5,4
20130901|2013-06-03 23:00,4,1354,1354.25,1353.25,1354.25,3
20130901|2013-06-03 23:30,4,1353.5,1355.5,1353.5,1355.5,6
20130901|2013-06-04 00:30,4,1352,1352.25,1351.75,1351.75,9
20130901|2013-06-04 01:00,4,1351.5,1352.5,1351.5,1352.5,6
20130901|2013-06-04 01:30,4,1352.5,1352.5,1352.5,1352.5,1
20130901|2013-06-04 02:00,4,1354.5,1355,1354.25,1355,7
20130901|2013-06-04 02:30,4,1355,1355,1352.75,1352.75,3
20130901|2013-06-04 03:00,4,1353.5,1353.75,1353.5,1353.75,2
20130901|2013-06-04 03:30,4,1354,1354.25,1354,1354.25,20
20130901|2013-06-04 04:00,4,1355.5,1357.5,1355.5,1357.5,2
20130901|2013-06-04 05:30,4,1354.5,1354.75,1354.5,1354.75,2
20130901|2013-06-04 06:00,4,1355.5,1355.5,1355.5,1355.5,1
20130901|2013-06-04 06:30,4,1355,1355.25,1354.25,1354.5,21
20130901|2013-06-04 07:00,4,1354.75,1355,1353.25,1353.25,24
20130901|2013-06-04 07:30,4,1353,1353.75,1352.5,1352.5,18
20130901|2013-06-04 08:30,4,1357.25,1360.5,1354.5,1359.5,140
20130901|2013-06-04 09:00,4,1358.25,1358.25,1351.25,1354,198
20130901|2013-06-04 09:30,4,1353.25,1358.25,1352.75,1357.5,236
20130901|2013-06-04 10:00,4,1357.25,1358.25,1355.75,1355.75,96
20130901|2013-06-04 10:30,4,1356,1357.5,1355,1355.25,49
20130901|2013-06-04 11:00,4,1355,1356.5,1354.5,1354.5,48
20130901|2013-06-04 11:30,4,1354.5,1357,1354.5,1356.5,125
20130901|2013-06-04 12:00,4,1356.75,1358.5,1356.5,1357.75,94
20130901|2013-06-04 12:30,4,1357.5,1359.25,1357.25,1358,183
20130901|2013-06-04 13:00,4,1358.75,1362,1357.25,1361,139
20130901|2013-06-04 19:00,5,1359.5,1361.25,1359.5,1361,62
20130901|2013-06-04 20:00,5,1361,1362.5,1355.5,1355.75,25
20130901|2013-06-04 20:30,5,1355.25,1356.25,1353.75,1356.25,8
20130901|2013-06-04 21:00,5,1356.25,1356.25,1356,1356,2
20130901|2013-06-04 21:30,5,1356,1356,1356,1356,1
20130901|2013-06-04 22:00,5,1356.5,1356.5,1355,1355,4
20130901|2013-06-04 22:30,5,1355.5,1355.5,1355.25,1355.25,2
20130901|2013-06-05 00:30,5,1356,1356,1356,1356,1
20130901|2013-06-05 01:00,5,1357,1357,1357,1357,2
20130901|2013-06-05 01:30,5,1358.75,1359.25,1358,1359.25,7
20130901|2013-06-05 02:00,5,1358.75,1360.75,1358.75,1360.75,42
20130901|2013-06-05 02:30,5,1360.25,1360.5,1359.75,1359.75,26
20130901|2013-06-05 03:00,5,1360,1360,1359.5,1360,7
20130901|2013-06-05 03:30,5,1360,1360.75,1359.75,1360,10
20130901|2013-06-05 04:00,5,1360.5,1360.75,1360,1360,7
20130901|2013-06-05 04:30,5,1358.25,1358.75,1356,1356,13
20130901|2013-06-05 05:00,5,1356.75,1356.75,1356.75,1356.75,4
20130901|2013-06-05 05:30,5,1357,1357.75,1357,1357.75,2
20130901|2013-06-05 06:00,5,1356.75,1357.5,1356.75,1356.75,9
20130901|2013-06-05 06:30,5,1356.75,1356.75,1355.75,1355.75,13
20130901|2013-06-05 07:00,5,1356,1356.25,1355.5,1355.5,5
20130901|2013-06-05 07:30,5,1357,1357.75,1355.75,1357.75,33
20130901|2013-06-05 08:30,5,1357.75,1359.5,1351.75,1357.75,279
20130901|2013-06-05 09:00,5,1356.75,1358.5,1350,1350.5,198
20130901|2013-06-05 09:30,5,1351,1358.25,1351,1357.25,155
20130901|2013-06-05 10:00,5,1359,1359.25,1355,1355,73
20130901|2013-06-05 10:30,5,1355.25,1358.25,1354.5,1358,78
20130901|2013-06-05 11:00,5,1359,1361.75,1356.5,1356.5,115
20130901|2013-06-05 11:30,5,1356.75,1359,1356.75,1358.5,94
20130901|2013-06-05 12:00,5,1358.25,1359.25,1352,1354.25,149
20130901|2013-06-05 12:30,5,1354.5,1356.5,1350.75,1355,128
20130901|2013-06-05 13:00,5,1354,1354.75,1351.75,1353.25,73
20130901|2013-06-05 19:00,6,1354,1354,1347,1347.25,10
20130901|2013-06-05 19:30,6,1347,1347,1341.75,1342.25,9
20130901|2013-06-05 20:00,6,1342.25,1344,1342,1344,9
20130901|2013-06-05 20:30,6,1343,1344.75,1343,1344.75,13
20130901|2013-06-05 21:00,6,1344.25,1344.25,1344.25,1344.25,2
20130901|2013-06-05 21:30,6,1344.5,1345.25,1344.5,1345.25,6
20130901|2013-06-05 22:00,6,1346.75,1349,1346.75,1348.75,5
20130901|2013-06-05 22:30,6,1348.5,1348.5,1348.5,1348.5,1
20130901|2013-06-06 00:30,6,1347.25,1348.75,1347.25,1348.75,4
20130901|2013-06-06 02:00,6,1349.25,1349.25,1347.5,1347.5,31
20130901|2013-06-06 02:30,6,1346,1346,1344.5,1344.5,19
20130901|2013-06-06 03:30,6,1347,1347,1347,1347,1
20130901|2013-06-06 04:00,6,1348.5,1348.5,1346.75,1346.75,6
20130901|2013-06-06 06:00,6,1347,1347,1347,1347,1
20130901|2013-06-06 06:30,6,1348.25,1348.75,1348.25,1348.25,10
20130901|2013-06-06 07:00,6,1348.25,1349.75,1348.25,1349.5,38
20130901|2013-06-06 07:30,6,1349.25,1349.75,1348.25,1348.25,13
20130901|2013-06-06 08:30,6,1351.75,1354.75,1350.75,1353.25,44
20130901|2013-06-06 09:00,6,1351,1353.75,1350.25,1353.5,69
20130901|2013-06-06 09:30,6,1353.5,1353.5,1340.5,1343,143
20130901|2013-06-06 10:00,6,1343,1348.25,1343,1346,82
20130901|2013-06-06 10:30,6,1345.75,1347.75,1345.75,1346.25,61
20130901|2013-06-06 11:00,6,1346.5,1349.5,1346.5,1348.5,55
20130901|2013-06-06 11:30,6,1349.25,1356.75,1349.25,1354.5,150
20130901|2013-06-06 12:00,6,1354.5,1356.75,1352.75,1355,38
20130901|2013-06-06 12:30,6,1352,1352.75,1349.25,1351,80
20130901|2013-06-06 13:00,6,1349.75,1358.25,1349.5,1358,93
20130901|2013-06-06 19:00,7,1356,1357,1356,1357,5
20130901|2013-06-06 19:30,7,1359.25,1360,1358.75,1359.5,11
20130901|2013-06-06 20:00,7,1358.5,1360.75,1358.25,1360,19
20130901|2013-06-06 20:30,7,1360,1360,1360,1360,1
20130901|2013-06-06 21:00,7,1360.75,1360.75,1358.75,1358.75,3
20130901|2013-06-06 21:30,7,1358,1358,1358,1358,1
20130901|2013-06-06 22:00,7,1357.75,1358,1357.75,1358,2
20130901|2013-06-06 22:30,7,1356.75,1357,1356.5,1357,6
20130901|2013-06-06 23:00,7,1356.75,1356.75,1356.5,1356.5,6
20130901|2013-06-07 00:00,7,1358.75,1359.5,1358.75,1359.5,6
20130901|2013-06-07 00:30,7,1358.5,1359,1358.5,1359,3
20130901|2013-06-07 01:00,7,1359,1359,1359,1359,1
20130901|2013-06-07 02:00,7,1359.5,1359.75,1359.25,1359.25,3
20130901|2013-06-07 02:30,7,1359.25,1359.25,1358.75,1358.75,4
20130901|2013-06-07 03:30,7,1359.75,1359.75,1359.25,1359.25,3
20130901|2013-06-07 04:00,7,1359.25,1360,1359.25,1360,5
20130901|2013-06-07 04:30,7,1359.5,1362,1359.5,1362,11
20130901|2013-06-07 05:00,7,1364.75,1365.5,1364.75,1365.5,10
20130901|2013-06-07 06:00,7,1367.25,1367.75,1366,1366,6
20130901|2013-06-07 06:30,7,1367.5,1368.75,1367.25,1368.25,39
20130901|2013-06-07 07:00,7,1369,1371,1369,1370.25,58
20130901|2013-06-07 07:30,7,1371.75,1374,1371.25,1374,44
20130901|2013-06-07 08:30,7,1372,1377,1369,1369,491
20130901|2013-06-07 09:00,7,1368.75,1371,1363.5,1365,230
20130901|2013-06-07 09:30,7,1364,1366.5,1362.25,1366.25,123
20130901|2013-06-07 10:00,7,1365.75,1367.75,1364.5,1366.25,147
20130901|2013-06-07 10:30,7,1366.75,1371.5,1366.5,1370,166
20130901|2013-06-07 11:00,7,1369.75,1371.5,1367.75,1369.25,49
20130901|2013-06-07 11:30,7,1369.5,1370,1367.75,1369.25,90
20130901|2013-06-07 12:00,7,1369.25,1370.5,1369,1370,50
20130901|2013-06-07 12:30,7,1371,1375.75,1370.75,1371.75,166
20130901|2013-06-07 13:00,7,1371.5,1374.25,1369.75,1373.5,67
20130901|2013-06-09 19:00,10,1364.5,1371,1364.25,1370,70
20130901|2013-06-09 19:30,10,1369,1369,1369,1369,2
20130901|2013-06-09 20:00,10,1368.25,1368.25,1368.25,1368.25,1
20130901|2013-06-09 20:30,10,1367.75,1367.75,1367.75,1367.75,3
20130901|2013-06-09 21:00,10,1367.75,1367.75,1367.75,1367.75,1
20130901|2013-06-09 21:30,10,1368.75,1368.75,1368.5,1368.5,3
20130901|2013-06-09 22:00,10,1368,1368,1367,1367,5
20130901|2013-06-09 23:30,10,1369.25,1369.25,1369.25,1369.25,1
20130901|2013-06-10 01:00,10,1368.25,1368.25,1367.25,1367.25,7
20130901|2013-06-10 01:30,10,1367.25,1367.25,1367.25,1367.25,1
20130901|2013-06-10 02:00,10,1366.5,1367,1366.5,1367,2
20130901|2013-06-10 02:30,10,1366.25,1366.25,1366.25,1366.25,2
20130901|2013-06-10 03:00,10,1365.75,1365.75,1364,1365.5,12
20130901|2013-06-10 03:30,10,1365,1365,1364.75,1364.75,3
20130901|2013-06-10 04:30,10,1364.75,1364.75,1364.75,1364.75,4
20130901|2013-06-10 05:00,10,1363.75,1364,1363.5,1363.75,7
20130901|2013-06-10 05:30,10,1364,1364,1362.75,1363.75,5
20130901|2013-06-10 06:00,10,1364,1364,1362.25,1362.25,3
20130901|2013-06-10 06:30,10,1362.75,1363,1361.25,1361.25,25
20130901|2013-06-10 07:00,10,1361.5,1361.5,1358,1360.75,29
20130901|2013-06-10 07:30,10,1359.75,1362,1359.5,1362,17
20130901|2013-06-10 08:30,10,1361.75,1363.5,1353.75,1353.75,250
20130901|2013-06-10 09:00,10,1353.75,1357.25,1352.75,1355.25,142
20130901|2013-06-10 09:30,10,1355,1355,1348.5,1352.25,427
20130901|2013-06-10 10:00,10,1352,1357.75,1352,1357.75,49
20130901|2013-06-10 10:30,10,1355,1361,1355,1361,160
20130901|2013-06-10 11:00,10,1361.25,1361.25,1356.75,1360.25,59
20130901|2013-06-10 11:30,10,1359.75,1360.75,1359.75,1360.75,11
20130901|2013-06-10 12:00,10,1362,1365.75,1360.25,1360.25,44
20130901|2013-06-10 12:30,10,1360,1360.25,1356.5,1359.75,93
20130901|2013-06-10 13:00,10,1360,1361.25,1354.25,1357,326
20130901|2013-06-10 19:00,11,1357,1360.75,1355.5,1360.75,26
20130901|2013-06-10 19:30,11,1360.75,1360.75,1359,1359,10
20130901|2013-06-10 20:00,11,1358,1358.5,1357,1357.5,21
20130901|2013-06-10 20:30,11,1358.25,1358.25,1356.75,1356.75,9
20130901|2013-06-10 21:00,11,1357,1358.25,1357,1358.25,3
20130901|2013-06-10 22:30,11,1356.25,1356.25,1355.25,1355.25,4
20130901|2013-06-10 23:00,11,1355.5,1355.75,1355.5,1355.75,2
20130901|2013-06-11 01:30,11,1355.75,1357.5,1355.75,1357.5,7
20130901|2013-06-11 02:30,11,1358.25,1360,1358.25,1359.75,12
20130901|2013-06-11 03:00,11,1360,1360,1359.5,1360,14
20130901|2013-06-11 03:30,11,1360,1361,1359.75,1360.75,15
20130901|2013-06-11 04:30,11,1359.5,1359.5,1359.5,1359.5,1
20130901|2013-06-11 05:00,11,1360.25,1360.25,1360.25,1360.25,1
20130901|2013-06-11 06:00,11,1359,1360.5,1359,1359.75,32
20130901|2013-06-11 06:30,11,1358,1358,1355.5,1355.5,16
20130901|2013-06-11 07:00,11,1358,1358.75,1358,1358.75,6
20130901|2013-06-11 07:30,11,1359.25,1360.25,1359.25,1360.25,8
20130901|2013-06-11 08:30,11,1360.75,1362.5,1356,1358,47
20130901|2013-06-11 09:00,11,1356.5,1359.5,1355.25,1356.5,169
20130901|2013-06-11 09:30,11,1356.75,1365.75,1356.75,1360.25,109
20130901|2013-06-11 10:00,11,1361.25,1361.25,1360.5,1360.5,15
20130901|2013-06-11 11:30,11,1367.5,1368.25,1365.5,1366.25,26
20130901|2013-06-11 12:00,11,1366,1367.75,1364.25,1364.25,133
20130901|2013-06-11 12:30,11,1365,1365.25,1363.5,1363.5,127
20130901|2013-06-11 13:00,11,1363.5,1368.5,1363.5,1367.25,286
20130901|2013-06-11 19:00,12,1368.25,1370,1368.25,1369.75,17
20130901|2013-06-11 19:30,12,1368.75,1369,1368.25,1369,14
20130901|2013-06-11 20:00,12,1368.25,1368.25,1367.5,1367.5,5
20130901|2013-06-11 20:30,12,1367,1367,1367,1367,3
20130901|2013-06-11 21:30,12,1367.5,1367.5,1367.25,1367.25,2
20130901|2013-06-11 22:00,12,1368.25,1368.75,1366.25,1366.25,8
20130901|2013-06-12 00:30,12,1367,1368,1367,1368,2
20130901|2013-06-12 01:30,12,1366.25,1366.75,1366,1366.75,7
20130901|2013-06-12 03:30,12,1369.75,1371.25,1369.75,1371.25,3
20130901|2013-06-12 04:00,12,1370.75,1371.25,1370.75,1371.25,3
20130901|2013-06-12 04:30,12,1371,1371.5,1371,1371.5,3
20130901|2013-06-12 05:00,12,1370.75,1372.5,1370.75,1371.75,30
20130901|2013-06-12 05:30,12,1371.25,1372.25,1371,1372.25,10
20130901|2013-06-12 06:00,12,1373.5,1374,1373.5,1374,3
20130901|2013-06-12 06:30,12,1374.25,1374.75,1373.75,1373.75,31
20130901|2013-06-12 07:00,12,1373,1374,1371.25,1371.75,29
20130901|2013-06-12 07:30,12,1372.5,1372.5,1371.25,1371.25,6
20130901|2013-06-12 08:30,12,1369.5,1372.25,1364.5,1364.5,332
20130901|2013-06-12 09:00,12,1364.5,1364.75,1361.25,1362,150
20130901|2013-06-12 09:30,12,1362.5,1362.75,1360,1360.75,205
20130901|2013-06-12 10:00,12,1360.5,1361.25,1357.75,1357.75,133
20130901|2013-06-12 10:30,12,1359,1359.25,1354.25,1357,186
20130901|2013-06-12 11:00,12,1354.25,1360,1345,1360,170
20130901|2013-06-12 11:30,12,1359.5,1365.25,1358.5,1360.75,270
20130901|2013-06-12 12:00,12,1362.25,1363.75,1360.25,1360.25,214
20130901|2013-06-12 12:30,12,1361.25,1361.25,1355.75,1357,198
20130901|2013-06-12 13:00,12,1358,1360,1356.75,1359.5,190
20130901|2013-06-12 19:00,13,1357.25,1358.25,1357,1358.25,18
20130901|2013-06-12 19:30,13,1359.75,1360.75,1359.75,1360.75,7
20130901|2013-06-12 20:00,13,1360.75,1361,1356.5,1356.75,9
20130901|2013-06-12 20:30,13,1355.75,1355.75,1353,1353,3
20130901|2013-06-12 21:00,13,1350.25,1351.5,1350,1350.75,9
20130901|2013-06-12 22:00,13,1349.75,1349.75,1349.75,1349.75,1
20130901|2013-06-13 00:30,13,1351,1351,1351,1351,1
20130901|2013-06-13 01:00,13,1350.25,1350.25,1350.25,1350.25,3
20130901|2013-06-13 03:00,13,1353,1353,1353,1353,1
20130901|2013-06-13 04:00,13,1353.25,1353.25,1351.75,1351.75,14
20130901|2013-06-13 05:30,13,1354,1354,1353.5,1353.5,7
20130901|2013-06-13 06:00,13,1354,1354,1353.5,1353.5,7
20130901|2013-06-13 06:30,13,1353.75,1354.25,1353.75,1354.25,3
20130901|2013-06-13 07:00,13,1353,1353.25,1352.5,1353.25,8
20130901|2013-06-13 07:30,13,1354,1354.75,1354,1354.75,2
20130901|2013-06-13 08:30,13,1354.75,1356.75,1345,1346,181
20130901|2013-06-13 09:00,13,1346,1348.75,1346,1346.5,24
20130901|2013-06-13 09:30,13,1348.75,1348.75,1343.25,1344,136
20130901|2013-06-13 10:00,13,1343.75,1344.25,1335,1337.75,237
20130901|2013-06-13 10:30,13,1338,1339.25,1336.5,1337.75,261
20130901|2013-06-13 11:00,13,1337.5,1340,1336.75,1339.75,139
20130901|2013-06-13 11:30,13,1340,1341,1338,1340,23
20130901|2013-06-13 12:00,13,1339.5,1341.25,1339.5,1340,41
20130901|2013-06-13 12:30,13,1340.25,1340.75,1337.75,1340.75,121
20130901|2013-06-13 13:00,13,1341.5,1344.25,1340,1343.25,157
20130901|2013-06-13 19:00,14,1343.75,1343.75,1343.75,1343.75,1
20130901|2013-06-13 19:30,14,1341.5,1341.5,1339.25,1339.5,17
20130901|2013-06-13 20:00,14,1339,1339.75,1337.5,1337.5,23
20130901|2013-06-13 20:30,14,1339.75,1339.75,1339.5,1339.5,2
20130901|2013-06-13 21:00,14,1337.75,1338.75,1336.5,1338.75,4
20130901|2013-06-13 23:30,14,1343.5,1343.5,1343.25,1343.25,2
20130901|2013-06-14 00:00,14,1343.5,1344.25,1343.5,1344.25,11
20130901|2013-06-14 01:00,14,1346.5,1346.5,1346.5,1346.5,1
20130901|2013-06-14 01:30,14,1349,1349,1347.75,1347.75,3
20130901|2013-06-14 02:00,14,1349,1349,1349,1349,1
20130901|2013-06-14 02:30,14,1350,1350,1350,1350,4
20130901|2013-06-14 03:00,14,1349.25,1349.25,1348.75,1348.75,3
20130901|2013-06-14 03:30,14,1348.75,1349.75,1348.5,1348.75,11
20130901|2013-06-14 04:00,14,1350,1350.25,1350,1350.25,6
20130901|2013-06-14 04:30,14,1350.75,1351.5,1350.75,1350.75,7
20130901|2013-06-14 05:00,14,1350,1350,1348.75,1348.75,17
20130901|2013-06-14 05:30,14,1349.25,1351.25,1349,1351,44
20130901|2013-06-14 06:00,14,1350.75,1350.75,1349.5,1349.75,14
20130901|2013-06-14 06:30,14,1349.75,1350,1348.5,1349,35
20130901|2013-06-14 07:00,14,1349.25,1349.5,1348.75,1349.25,10
20130901|2013-06-14 07:30,14,1348.5,1350,1348.5,1349.75,38
20130901|2013-06-14 08:30,14,1351,1351,1341.5,1342.75,163
20130901|2013-06-14 09:00,14,1342,1342,1337.25,1338,85
20130901|2013-06-14 09:30,14,1338.75,1339.75,1335.25,1335.75,137
20130901|2013-06-14 10:00,14,1336.75,1341.25,1333.5,1340.75,158
20130901|2013-06-14 10:30,14,1340.75,1341.75,1336.25,1336.25,162
20130901|2013-06-14 11:00,14,1336.5,1338,1335,1337,110
20130901|2013-06-14 11:30,14,1337,1337,1335,1336.25,49
20130901|2013-06-14 12:00,14,1336,1339,1336,1337.5,86
20130901|2013-06-14 12:30,14,1338,1341.25,1337.25,1340.75,64
20130901|2013-06-14 13:00,14,1341.5,1345.5,1341.5,1342,76
20130901|2013-06-16 19:00,17,1335.25,1335.25,1325,1325,29
20130901|2013-06-16 19:30,17,1328.5,1328.5,1328.5,1328.5,1
20130901|2013-06-16 20:00,17,1329.75,1331.75,1329.75,1331.75,8
20130901|2013-06-16 20:30,17,1332.75,1332.75,1331,1331,3
20130901|2013-06-16 21:00,17,1332.5,1332.5,1332.25,1332.25,2
20130901|2013-06-16 21:30,17,1332.25,1332.25,1332.25,1332.25,1
20130901|2013-06-16 22:00,17,1333.75,1333.75,1333.75,1333.75,2
20130901|2013-06-16 22:30,17,1333,1333,1333,1333,1
20130901|2013-06-17 00:00,17,1333,1333,1331.25,1331.25,8
20130901|2013-06-17 01:00,17,1337,1337.5,1337,1337.5,3
20130901|2013-06-17 01:30,17,1338,1338,1338,1338,2
20130901|2013-06-17 02:00,17,1336.25,1336.25,1336.25,1336.25,1
20130901|2013-06-17 02:30,17,1337.25,1337.25,1337.25,1337.25,1
20130901|2013-06-17 03:30,17,1337,1337,1336.5,1336.5,6
20130901|2013-06-17 04:30,17,1336,1337,1336,1337,20
20130901|2013-06-17 05:00,17,1338,1339.25,1337,1339.25,23
20130901|2013-06-17 05:30,17,1338.75,1338.75,1338.75,1338.75,4
20130901|2013-06-17 06:00,17,1338,1338.25,1338,1338,7
20130901|2013-06-17 06:30,17,1336,1336.75,1336,1336.5,4
20130901|2013-06-17 07:00,17,1333.25,1334.25,1332.5,1332.5,5
20130901|2013-06-17 07:30,17,1332.5,1332.5,1331.5,1332.5,12
20130901|2013-06-17 08:30,17,1332.25,1332.25,1327.75,1331.25,46
20130901|2013-06-17 09:00,17,1330.5,1333,1328.5,1333,42
20130901|2013-06-17 09:30,17,1333,1337,1331.75,1334.75,83
20130901|2013-06-17 10:00,17,1334.75,1335.5,1332.75,1334.5,29
20130901|2013-06-17 10:30,17,1334,1334.5,1332.75,1334,17
20130901|2013-06-17 11:00,17,1335,1338.75,1335,1337.5,193
20130901|2013-06-17 11:30,17,1336.25,1336.5,1335.5,1336.25,9
20130901|2013-06-17 12:00,17,1337.5,1337.75,1333.25,1334,305
20130901|2013-06-17 12:30,17,1333.75,1335.5,1332,1334.25,153
20130901|2013-06-17 13:00,17,1334,1335.5,1332.75,1334.75,54
20130901|2013-06-17 19:00,18,1332.75,1334.5,1332.75,1334.5,9
20130901|2013-06-17 19:30,18,1335,1335,1335,1335,1
20130901|2013-06-17 20:00,18,1339.75,1342.75,1339.75,1341.25,11
20130901|2013-06-17 20:30,18,1342.5,1342.5,1341.5,1342,4
20130901|2013-06-17 21:00,18,1341.5,1341.5,1341.5,1341.5,1
20130901|2013-06-17 21:30,18,1342.75,1342.75,1341.25,1341.25,3
20130901|2013-06-17 22:00,18,1340.5,1340.5,1340.5,1340.5,1
20130901|2013-06-18 00:30,18,1342.75,1342.75,1341,1341,6
20130901|2013-06-18 01:30,18,1340,1340,1339.5,1339.5,4
20130901|2013-06-18 02:00,18,1337.25,1337.25,1337.25,1337.25,1
20130901|2013-06-18 05:30,18,1340.25,1340.25,1340.25,1340.25,1
20130901|2013-06-18 06:30,18,1341,1342.5,1339.25,1339.25,6
20130901|2013-06-18 07:00,18,1339,1339,1339,1339,2
20130901|2013-06-18 08:30,18,1341.25,1343,1334.75,1334.75,333
20130901|2013-06-18 09:00,18,1336.5,1338.75,1333.25,1336.75,214
20130901|2013-06-18 09:30,18,1336.75,1344.5,1336.75,1340.75,261
20130901|2013-06-18 10:00,18,1342,1344.25,1341.5,1341.5,117
20130901|2013-06-18 10:30,18,1343.5,1343.5,1339,1339.5,34
20130901|2013-06-18 11:00,18,1339.5,1340.75,1337.75,1338.25,84
20130901|2013-06-18 11:30,18,1338.75,1341.75,1337.25,1339.75,89
20130901|2013-06-18 12:00,18,1340.5,1340.5,1338.5,1338.5,5
20130901|2013-06-18 12:30,18,1338.5,1339.75,1335.75,1335.75,63
20130901|2013-06-18 13:00,18,1335.5,1337.75,1334.75,1337.75,114
20130901|2013-06-18 19:00,19,1338,1338,1333.25,1333.25,2
20130901|2013-06-18 19:30,19,1333.25,1333.25,1333,1333,2
20130901|2013-06-18 23:30,19,1335.5,1335.5,1334.5,1334.75,4
20130901|2013-06-19 02:00,19,1337.75,1337.75,1337.25,1337.25,9
20130901|2013-06-19 02:30,19,1340,1340,1340,1340,2
20130901|2013-06-19 03:00,19,1340,1340.5,1339.75,1339.75,13
20130901|2013-06-19 03:30,19,1339.75,1340,1339.75,1340,3
20130901|2013-06-19 04:00,19,1337.25,1337.25,1337.25,1337.25,1
20130901|2013-06-19 04:30,19,1337.75,1338.25,1337.75,1337.75,4
20130901|2013-06-19 05:00,19,1337.75,1337.75,1337.75,1337.75,1
20130901|2013-06-19 05:30,19,1338,1338,1337.75,1337.75,2
20130901|2013-06-19 06:00,19,1338.25,1338.75,1338.25,1338.75,2
20130901|2013-06-19 06:30,19,1336,1336,1336,1336,1
20130901|2013-06-19 07:00,19,1337,1337,1336.25,1336.25,3
20130901|2013-06-19 07:30,19,1336.5,1336.5,1336.25,1336.25,5
20130901|2013-06-19 08:30,19,1336.75,1336.75,1331.75,1333.75,108
20130901|2013-06-19 09:00,19,1334.5,1337.75,1334.25,1336.75,135
20130901|2013-06-19 09:30,19,1337,1345.5,1337,1341.25,141
20130901|2013-06-19 10:00,19,1342,1343.25,1339.5,1340,77
20130901|2013-06-19 10:30,19,1340.25,1343.75,1340.25,1343.75,66
20130901|2013-06-19 11:00,19,1342.5,1346,1341.5,1342.25,76
20130901|2013-06-19 11:30,19,1342.75,1348,1342.75,1348,84
20130901|2013-06-19 12:00,19,1347.5,1349,1345,1345,43
20130901|2013-06-19 12:30,19,1347,1355.25,1346.75,1355.25,96
20130901|2013-06-19 13:00,19,1355,1358,1348.75,1348.75,293
20130901|2013-06-19 19:00,20,1350,1350,1346.75,1347.75,27
20130901|2013-06-19 19:30,20,1348.5,1348.5,1348.5,1348.5,1
20130901|2013-06-19 20:00,20,1346,1346,1346,1346,1
20130901|2013-06-19 20:30,20,1346.25,1346.25,1346.25,1346.25,3
20130901|2013-06-19 21:00,20,1345.25,1345.25,1345.25,1345.25,2
20130901|2013-06-19 22:00,20,1345.25,1345.25,1345.25,1345.25,1
20130901|2013-06-19 22:30,20,1347,1347,1347,1347,1
20130901|2013-06-20 00:30,20,1346.75,1346.75,1341,1342.5,11
20130901|2013-06-20 02:30,20,1341,1341,1339.75,1340,14
20130901|2013-06-20 04:30,20,1341,1341,1341,1341,1
20130901|2013-06-20 05:00,20,1342,1342,1342,1342,1
20130901|2013-06-20 06:30,20,1339.75,1339.75,1339.25,1339.25,5
20130901|2013-06-20 07:00,20,1340,1341.5,1336.5,1336.5,35
20130901|2013-06-20 07:30,20,1337.75,1339,1337.5,1337.5,21
20130901|2013-06-20 08:30,20,1335.5,1338.75,1332.75,1336.5,149
20130901|2013-06-20 09:00,20,1337.5,1338.75,1332,1332.25,138
20130901|2013-06-20 09:30,20,1331.5,1334,1331,1333,241
20130901|2013-06-20 10:00,20,1332.75,1334.5,1329.5,1330.25,205
20130901|2013-06-20 10:30,20,1330,1334,1329.25,1331.5,117
20130901|2013-06-20 11:00,20,1331.5,1331.5,1331,1331.5,45
20130901|2013-06-20 11:30,20,1331.5,1333,1330,1331.5,46
20130901|2013-06-20 12:00,20,1330.25,1330.25,1327.25,1327.25,82
20130901|2013-06-20 12:30,20,1327.25,1327.5,1324.25,1324.25,272
20130901|2013-06-20 13:00,20,1325.25,1328.5,1324.5,1326.5,87
20130901|2013-06-20 19:00,21,1325.5,1326.25,1322,1322.25,19
20130901|2013-06-20 20:00,21,1322.75,1324.5,1320.75,1324.25,26
20130901|2013-06-20 20:30,21,1324.75,1324.75,1324.25,1324.25,4
20130901|2013-06-20 21:30,21,1324.5,1324.5,1324.5,1324.5,1
20130901|2013-06-20 22:00,21,1324,1324,1318.25,1318.25,22
20130901|2013-06-20 23:30,21,1322,1322,1322,1322,3
20130901|2013-06-21 00:30,21,1318.75,1319.75,1316.5,1319.75,6
20130901|2013-06-21 01:00,21,1317.5,1318,1317.25,1318,9
20130901|2013-06-21 01:30,21,1318,1318,1315,1315.25,15
20130901|2013-06-21 02:00,21,1315,1316.5,1315,1316.5,7
20130901|2013-06-21 02:30,21,1317,1324.75,1317,1322.25,12
20130901|2013-06-21 03:30,21,1321.75,1321.75,1321.75,1321.75,2
20130901|2013-06-21 05:30,21,1320.5,1322.25,1319.5,1322.25,22
20130901|2013-06-21 06:00,21,1321.5,1321.5,1321.5,1321.5,1
20130901|2013-06-21 06:30,21,1323.25,1323.25,1323.25,1323.25,2
20130901|2013-06-21 07:00,21,1323.25,1323.25,1323.25,1323.25,1
20130901|2013-06-21 07:30,21,1323.75,1324.75,1323.75,1324.25,13
20130901|2013-06-21 08:30,21,1323.5,1329.25,1318.75,1326,161
20130901|2013-06-21 09:00,21,1326.25,1327.5,1323,1323.75,33
20130901|2013-06-21 09:30,21,1323.5,1323.5,1319.75,1320,64
20130901|2013-06-21 10:00,21,1320.75,1327,1320.75,1325.25,121
20130901|2013-06-21 10:30,21,1323.5,1323.5,1320.5,1321.75,48
20130901|2013-06-21 11:00,21,1321.25,1322.75,1321,1321,58
20130901|2013-06-21 11:30,21,1321.75,1322,1320.5,1321,37
20130901|2013-06-21 12:00,21,1321.25,1321.5,1319.5,1320.5,59
20130901|2013-06-21 12:30,21,1320.5,1321,1316.75,1317,233
20130901|2013-06-21 13:00,21,1317.5,1318.25,1312.5,1313,151
20130901|2013-06-23 19:00,24,1307.25,1310,1307,1307.75,37
20130901|2013-06-23 19:30,24,1307.5,1307.75,1307,1307,5
20130901|2013-06-23 20:00,24,1307.75,1309.5,1307.5,1309.5,10
20130901|2013-06-23 20:30,24,1309,1309,1308.25,1308.25,3
20130901|2013-06-23 21:30,24,1308.25,1308.5,1306,1306,9
20130901|2013-06-23 22:00,24,1305.25,1305.25,1305,1305,21
20130901|2013-06-23 23:30,24,1307.5,1307.5,1307.5,1307.5,1
20130901|2013-06-24 01:00,24,1304,1304.5,1304,1304.5,2
20130901|2013-06-24 01:30,24,1306,1308,1306,1308,3
20130901|2013-06-24 02:00,24,1306.25,1306.25,1306.25,1306.25,2
20130901|2013-06-24 02:30,24,1306,1306,1306,1306,2
20130901|2013-06-24 03:00,24,1306,1306.75,1306,1306.75,12
20130901|2013-06-24 03:30,24,1306.75,1307.5,1306.75,1307.25,18
20130901|2013-06-24 04:00,24,1307,1307.75,1307,1307,44
20130901|2013-06-24 04:30,24,1306.75,1307.5,1306.75,1307.5,29
20130901|2013-06-24 05:00,24,1307,1308,1307,1308,21
20130901|2013-06-24 06:30,24,1305.25,1306.75,1305.25,1306.75,2
20130901|2013-06-24 07:00,24,1305,1305,1305,1305,1
20130901|2013-06-24 08:30,24,1301.5,1309.5,1300.25,1308,73
20130901|2013-06-24 09:00,24,1310,1316,1309,1315.25,229
20130901|2013-06-24 09:30,24,1315.75,1317,1313,1314.75,168
20130901|2013-06-24 10:00,24,1314.75,1315,1311.75,1313.5,120
20130901|2013-06-24 10:30,24,1313.25,1313.25,1309.75,1309.75,98
20130901|2013-06-24 11:00,24,1310,1311.25,1307.75,1310,95
20130901|2013-06-24 11:30,24,1308.75,1311.5,1308.75,1310.5,52
20130901|2013-06-24 12:00,24,1312,1312.25,1309.75,1311.5,42
20130901|2013-06-24 12:30,24,1311.75,1314.75,1309.75,1314,126
20130901|2013-06-24 13:00,24,1314,1318,1314,1317.5,127
20130901|2013-06-24 19:00,25,1317,1322.5,1317,1322,80
20130901|2013-06-24 19:30,25,1321,1321.25,1320.75,1320.75,20
20130901|2013-06-24 20:00,25,1320.75,1320.75,1318,1318,27
20130901|2013-06-24 20:30,25,1318,1318,1318,1318,10
20130901|2013-06-24 21:00,25,1319,1319,1318.5,1318.5,2
20130901|2013-06-24 21:30,25,1314.25,1315,1314.25,1315,6
20130901|2013-06-24 22:30,25,1315.5,1315.5,1315.5,1315.5,1
20130901|2013-06-25 00:00,25,1315,1315,1314.75,1314.75,3
20130901|2013-06-25 01:00,25,1314.75,1314.75,1314.25,1314.25,2
20130901|2013-06-25 01:30,25,1315.5,1318.25,1315.5,1318.25,2
20130901|2013-06-25 02:00,25,1319,1321.25,1319,1321.25,30
20130901|2013-06-25 02:30,25,1321,1321,1321,1321,2
20130901|2013-06-25 03:00,25,1321.25,1322.5,1320.75,1322.5,13
20130901|2013-06-25 03:30,25,1323,1323,1323,1323,1
20130901|2013-06-25 04:00,25,1323,1324.25,1323,1324.25,80
20130901|2013-06-25 04:30,25,1324.25,1324.25,1324,1324,45
20130901|2013-06-25 05:00,25,1324,1324.75,1324,1324,86
20130901|2013-06-25 05:30,25,1324.75,1325.25,1324.75,1325.25,5
20130901|2013-06-25 06:00,25,1325.5,1326,1325.5,1325.75,12
20130901|2013-06-25 06:30,25,1326.25,1326.5,1326.25,1326.5,6
20130901|2013-06-25 07:00,25,1326.5,1326.5,1326.25,1326.25,4
20130901|2013-06-25 07:30,25,1325.75,1326.25,1325.25,1325.25,16
20130901|2013-06-25 08:30,25,1325.25,1326.5,1322.25,1322.25,609
20130901|2013-06-25 09:00,25,1322,1324.5,1322,1324,113
20130901|2013-06-25 09:30,25,1323.75,1323.75,1320.25,1321,81
20130901|2013-06-25 10:00,25,1323.5,1323.5,1320,1320,204
20130901|2013-06-25 10:30,25,1319.75,1323.5,1319,1321.5,219
20130901|2013-06-25 11:00,25,1321,1324,1320.75,1321.75,42
20130901|2013-06-25 11:30,25,1322,1323.5,1321,1321.75,191
20130901|2013-06-25 12:00,25,1322,1324.75,1321.25,1321.25,164
20130901|2013-06-25 12:30,25,1321,1326.75,1320.75,1326,239
20130901|2013-06-25 13:00,25,1326.25,1330,1321.5,1322.25,366
20130901|2013-06-25 19:00,26,1322.75,1322.75,1320.25,1320.25,7
20130901|2013-06-25 19:30,26,1321,1321,1320.25,1320.25,2
20130901|2013-06-25 20:00,26,1319.75,1320.25,1319.5,1319.5,4
20130901|2013-06-25 21:00,26,1320,1320,1320,1320,7
20130901|2013-06-25 21:30,26,1318.5,1318.75,1318,1318.75,7
20130901|2013-06-25 22:00,26,1317,1317,1316,1316,16
20130901|2013-06-25 22:30,26,1316.5,1316.5,1316.5,1316.5,1
20130901|2013-06-26 00:30,26,1316,1316,1316,1316,1
20130901|2013-06-26 01:00,26,1315.25,1315.75,1315,1315,29
20130901|2013-06-26 01:30,26,1315.75,1315.75,1315.25,1315.5,19
20130901|2013-06-26 02:00,26,1315,1315,1314.75,1314.75,29
20130901|2013-06-26 02:30,26,1314.75,1314.75,1314.25,1314.25,42
20130901|2013-06-26 03:00,26,1314.25,1314.5,1314,1314.5,33
20130901|2013-06-26 03:30,26,1314.25,1314.25,1314.25,1314.25,1
20130901|2013-06-26 04:00,26,1314.25,1314.25,1313.75,1313.75,26
20130901|2013-06-26 04:30,26,1314.25,1314.25,1314,1314,16
20130901|2013-06-26 05:00,26,1314.5,1314.75,1314.5,1314.75,10
20130901|2013-06-26 05:30,26,1315,1315.25,1313.5,1314.5,19
20130901|2013-06-26 06:00,26,1314.25,1315.25,1314.25,1315.25,4
20130901|2013-06-26 06:30,26,1314.5,1314.5,1314.25,1314.25,4
20130901|2013-06-26 07:00,26,1315.5,1318,1315.25,1318,7
20130901|2013-06-26 07:30,26,1317.25,1319,1317,1318,28
20130901|2013-06-26 08:30,26,1319,1320.25,1317,1320,245
20130901|2013-06-26 09:00,26,1319.75,1322.75,1319.25,1322,177
20130901|2013-06-26 09:30,26,1321,1322,1317.5,1317.5,344
20130901|2013-06-26 10:00,26,1317.5,1318,1314,1314,123
20130901|2013-06-26 10:30,26,1313.75,1315.75,1313,1314.75,135
20130901|2013-06-26 11:00,26,1315,1319.75,1315,1317.75,134
20130901|2013-06-26 11:30,26,1317.5,1318.5,1313.5,1314,115
20130901|2013-06-26 12:00,26,1313.5,1316.25,1313.5,1314.75,181
20130901|2013-06-26 12:30,26,1315,1315.25,1313.5,1315.25,111
20130901|2013-06-26 13:00,26,1315.5,1318.25,1314.25,1318.25,314
20130901|2013-06-26 19:00,27,1316,1316,1313,1313,29
20130901|2013-06-26 19:30,27,1313,1314,1313,1314,12
20130901|2013-06-26 20:00,27,1313.5,1313.75,1313.25,1313.75,4
20130901|2013-06-26 20:30,27,1315.5,1315.75,1315.5,1315.75,2
20130901|2013-06-26 21:30,27,1316,1316.75,1316,1316.25,27
20130901|2013-06-26 22:00,27,1315,1317.5,1315,1316.25,24
20130901|2013-06-27 01:00,27,1317.25,1317.75,1317.25,1317.25,8
20130901|2013-06-27 01:30,27,1319.5,1319.75,1319.5,1319.75,3
20130901|2013-06-27 02:00,27,1318.75,1318.75,1318,1318,22
20130901|2013-06-27 02:30,27,1320,1320,1320,1320,1
20130901|2013-06-27 03:00,27,1320,1320.25,1320,1320.25,12
20130901|2013-06-27 03:30,27,1319.25,1319.75,1318.75,1319.5,20
20130901|2013-06-27 04:00,27,1319.75,1320,1318,1320,24
20130901|2013-06-27 04:30,27,1320,1320.5,1320,1320.5,6
20130901|2013-06-27 05:00,27,1320,1320,1320,1320,7
20130901|2013-06-27 05:30,27,1320.5,1320.5,1320,1320,8
20130901|2013-06-27 06:00,27,1320.25,1320.75,1320,1320,11
20130901|2013-06-27 06:30,27,1320.75,1320.75,1319.75,1320.5,26
20130901|2013-06-27 07:00,27,1320.5,1321,1319.75,1320,15
20130901|2013-06-27 07:30,27,1319.75,1322.25,1319.75,1321,54
20130901|2013-06-27 08:30,27,1321.25,1323.5,1316.25,1321.5,238
20130901|2013-06-27 09:00,27,1321.25,1323,1320.25,1320.25,114
20130901|2013-06-27 09:30,27,1321,1325.5,1321,1324,166
20130901|2013-06-27 10:00,27,1324,1325,1318.75,1319,111
20130901|2013-06-27 10:30,27,1318.5,1319.5,1317,1317,117
20130901|2013-06-27 11:00,27,1318,1319.25,1317,1317,81
20130901|2013-06-27 11:30,27,1318,1318,1316.25,1316.5,49
20130901|2013-06-27 12:00,27,1317.25,1319.25,1317,1318.5,148
20130901|2013-06-27 12:30,27,1318,1320.25,1317.25,1319.5,146
20130901|2013-06-27 13:00,27,1320,1320.25,1316.5,1317.75,275
20130901|2013-06-27 19:00,28,1315,1319.5,1315,1319.5,12
20130901|2013-06-27 19:30,28,1318.75,1318.75,1317.75,1318.25,24
20130901|2013-06-27 20:00,28,1318.5,1320.5,1318.5,1320.5,3
20130901|2013-06-27 22:30,28,1316.5,1316.5,1316.5,1316.5,1
20130901|2013-06-28 01:00,28,1316.75,1316.75,1316.75,1316.75,5
20130901|2013-06-28 02:30,28,1317,1318.5,1317,1317,20
20130901|2013-06-28 03:00,28,1319,1319,1318.25,1318.25,10
20130901|2013-06-28 03:30,28,1319,1319,1318.5,1319,18
20130901|2013-06-28 04:00,28,1319.25,1319.25,1319.25,1319.25,5
20130901|2013-06-28 04:30,28,1320.25,1320.5,1317.5,1318,26
20130901|2013-06-28 06:00,28,1320.75,1321.25,1320.75,1321.25,6
20130901|2013-06-28 06:30,28,1320,1321.25,1319.5,1321.25,6
20130901|2013-06-28 07:00,28,1319.75,1321.25,1319.5,1320.25,7
20130901|2013-06-28 07:30,28,1320.25,1320.25,1318.75,1320,18
20130901|2013-06-28 08:30,28,1320.25,1320.25,1316,1317,48
20130901|2013-06-28 09:00,28,1316.5,1317,1307,1312.25,412
20130901|2013-06-28 09:30,28,1311,1311,1306.75,1308.25,101
20130901|2013-06-28 10:00,28,1308,1311.75,1307.25,1311.75,98
20130901|2013-06-28 10:30,28,1310.25,1317.75,1310.25,1316.75,234
20130901|2013-06-28 11:00,28,1315.25,1324,1296.25,1314,468
20130901|2013-06-28 11:30,28,1314,1314.5,1308,1309,165
20130901|2013-06-28 12:00,28,1308.75,1313,1308.25,1310,221
20130901|2013-06-28 12:30,28,1309.25,1310.25,1307,1309.25,255
20130901|2013-06-28 13:00,28,1308.75,1310,1301.75,1301.75,357
20130901|2013-06-30 19:00,1,1295.75,1299.25,1291.75,1295.25,117
20130901|2013-06-30 19:30,1,1295,1299,1295,1299,23
20130901|2013-06-30 20:00,1,1299,1303,1298,1301.25,48
20130901|2013-06-30 20:30,1,1302.5,1302.5,1301.25,1301.5,8
20130901|2013-06-30 21:00,1,1301.5,1303.75,1301.25,1303,28
20130901|2013-06-30 21:30,1,1303,1304.25,1303,1304.25,8
20130901|2013-06-30 22:00,1,1304.75,1307,1304.75,1305.75,25
20130901|2013-06-30 22:30,1,1305.5,1305.5,1305.5,1305.5,3
20130901|2013-07-01 00:00,1,1307.75,1308,1307.75,1308,2
20130901|2013-07-01 00:30,1,1308.75,1308.75,1308.75,1308.75,1
20130901|2013-07-01 01:00,1,1309.5,1313.75,1309.5,1313.75,19
20130901|2013-07-01 01:30,1,1314,1314,1313,1313,5
20130901|2013-07-01 02:00,1,1312,1312,1310.25,1311.75,22
20130901|2013-07-01 02:30,1,1311.75,1312,1311,1311.75,18
20130901|2013-07-01 03:00,1,1310.25,1310.25,1309.25,1309.25,4
20130901|2013-07-01 03:30,1,1307,1307,1307,1307,1
20130901|2013-07-01 04:00,1,1307.75,1308.25,1307.5,1308,9
20130901|2013-07-01 04:30,1,1308.5,1308.5,1308.5,1308.5,1
20130901|2013-07-01 05:00,1,1309.5,1310,1309.5,1310,45
20130901|2013-07-01 05:30,1,1310,1310,1307.75,1308.75,29
20130901|2013-07-01 06:00,1,1309.5,1309.5,1309.5,1309.5,1
20130901|2013-07-01 06:30,1,1311,1311.75,1309.5,1309.5,15
20130901|2013-07-01 07:00,1,1311.25,1314.5,1310.25,1314,200
20130901|2013-07-01 07:30,1,1312.25,1315.25,1312,1314.5,134
20130901|2013-07-01 08:30,1,1314.5,1314.5,1310.25,1312.25,219
20130901|2013-07-01 09:00,1,1312.5,1313.75,1309.75,1310.25,158
20130901|2013-07-01 09:30,1,1309.25,1309.25,1299.25,1299.25,504
20130901|2013-07-01 10:00,1,1299,1303,1298.25,1302,211
20130901|2013-07-01 10:30,1,1301.25,1304.25,1300.75,1303.5,59
20130901|2013-07-01 11:00,1,1303.75,1306,1302.25,1302.5,66
20130901|2013-07-01 11:30,1,1303,1303.25,1299.25,1300,118
20130901|2013-07-01 12:00,1,1300.75,1301,1297.25,1297.25,73
20130901|2013-07-01 12:30,1,1296.75,1298.25,1295.75,1298.25,71
20130901|2013-07-01 13:00,1,1298,1299.75,1295.75,1297.25,187
20130901|2013-07-01 19:00,2,1294,1294.25,1290.75,1291.5,131
20130901|2013-07-01 19:30,2,1292,1292.25,1290,1291.75,44
20130901|2013-07-01 20:00,2,1292.5,1298.25,1292.25,1297.75,73
20130901|2013-07-01 20:30,2,1298.75,1302.75,1298.75,1301,57
20130901|2013-07-01 21:00,2,1299.5,1303.75,1299,1303.5,107
20130901|2013-07-01 21:30,2,1303.5,1304.75,1303.5,1304.5,13
20130901|2013-07-01 22:00,2,1304.5,1305.25,1304.5,1305.25,5
20130901|2013-07-01 22:30,2,1304,1304,1302.25,1302.25,14
20130901|2013-07-01 23:00,2,1302.75,1302.75,1302.75,1302.75,1
20130901|2013-07-02 00:30,2,1304,1304,1300.75,1300.75,2
20130901|2013-07-02 01:00,2,1303,1303,1303,1303,1
20130901|2013-07-02 02:30,2,1304.5,1305.25,1303.75,1303.75,9
20130901|2013-07-02 03:30,2,1303,1303,1301.75,1301.75,7
20130901|2013-07-02 04:00,2,1302.5,1302.5,1302.5,1302.5,4
20130901|2013-07-02 04:30,2,1303.25,1303.5,1303.25,1303.5,13
20130901|2013-07-02 05:00,2,1303.5,1304.75,1303.5,1304.75,36
20130901|2013-07-02 05:30,2,1304.5,1304.5,1304.5,1304.5,3
20130901|2013-07-02 06:30,2,1302,1302.75,1301.75,1302.75,3
20130901|2013-07-02 07:30,2,1302,1302,1301.75,1301.75,4
20130901|2013-07-02 08:30,2,1301.75,1304.75,1300,1302.5,424
20130901|2013-07-02 09:00,2,1303.25,1304.5,1301.5,1301.5,85
20130901|2013-07-02 09:30,2,1301,1301,1294.75,1296,333
20130901|2013-07-02 10:00,2,1296.25,1299.5,1294,1296.5,139
20130901|2013-07-02 10:30,2,1295.75,1296,1293.75,1294.5,45
20130901|2013-07-02 11:00,2,1294,1295.25,1292.75,1294.75,178
20130901|2013-07-02 11:30,2,1296.75,1296.75,1292.5,1295.25,42
20130901|2013-07-02 12:00,2,1294.5,1295.75,1294,1295.25,107
20130901|2013-07-02 12:30,2,1295.75,1296,1295,1295.75,151
20130901|2013-07-02 13:00,2,1296,1297.5,1293.25,1294.25,163
20130901|2013-07-02 19:00,3,1293.5,1294.5,1292.75,1293,113
20130901|2013-07-02 19:30,3,1292.75,1293.25,1292.5,1293.25,75
20130901|2013-07-02 20:00,3,1296.25,1297.25,1295.75,1296,19
20130901|2013-07-02 20:30,3,1294.75,1294.75,1294.75,1294.75,2
20130901|2013-07-02 21:00,3,1297,1297,1296.25,1296.75,24
20130901|2013-07-02 21:30,3,1296,1296.5,1296,1296,5
20130901|2013-07-02 22:00,3,1296.25,1297,1296.25,1296.5,13
20130901|2013-07-02 22:30,3,1296.75,1296.75,1296.75,1296.75,1
20130901|2013-07-02 23:30,3,1296.25,1296.75,1296,1296.75,12
20130901|2013-07-03 00:30,3,1297,1298,1297,1298,8
20130901|2013-07-03 01:00,3,1298.5,1298.75,1298,1298.75,9
20130901|2013-07-03 01:30,3,1299,1299,1299,1299,8
20130901|2013-07-03 02:00,3,1300,1303,1300,1300.25,80
20130901|2013-07-03 02:30,3,1299.75,1303.25,1299.75,1302.5,16
20130901|2013-07-03 03:00,3,1302.25,1304.5,1302.25,1304.5,29
20130901|2013-07-03 03:30,3,1304,1304,1302,1302.25,22
20130901|2013-07-03 04:00,3,1302.5,1307.75,1302.5,1306,39
20130901|2013-07-03 04:30,3,1305.75,1305.75,1305.5,1305.5,2
20130901|2013-07-03 05:00,3,1307,1307,1307,1307,1
20130901|2013-07-03 05:30,3,1307,1307.75,1306.75,1306.75,10
20130901|2013-07-03 06:00,3,1307.25,1307.75,1307.25,1307.75,3
20130901|2013-07-03 06:30,3,1308.5,1308.5,1304.75,1304.75,11
20130901|2013-07-03 07:00,3,1304.75,1305.25,1304.75,1305.25,15
20130901|2013-07-03 07:30,3,1305.25,1306.5,1305,1305,27
20130901|2013-07-03 08:30,3,1304.5,1305.5,1300.75,1302.5,258
20130901|2013-07-03 09:00,3,1302.5,1302.5,1299.25,1299.5,233
20130901|2013-07-03 09:30,3,1299.75,1302,1296.5,1298.25,560
20130901|2013-07-03 10:00,3,1298,1298.25,1294,1294.75,246
20130901|2013-07-03 10:30,3,1294.75,1298.25,1294.25,1295.75,321
20130901|2013-07-03 11:00,3,1296.25,1298.25,1295.75,1296.5,143
20130901|2013-07-03 11:30,3,1296.25,1298.25,1295.75,1297.5,427
20130901|2013-07-05 08:30,5,1296.5,1297,1291,1294,612
20130901|2013-07-05 09:00,5,1293.75,1294.25,1291.5,1292.75,163
20130901|2013-07-05 09:30,5,1292,1293.5,1286,1288,607
20130901|2013-07-05 10:00,5,1287.75,1289.5,1286.75,1286.75,120
20130901|2013-07-05 10:30,5,1286.5,1286.75,1284,1284,221
20130901|2013-07-05 11:00,5,1284,1284.25,1277.25,1277.25,344
20130901|2013-07-05 11:30,5,1277.5,1280.25,1275.25,1275.25,230
20130901|2013-07-05 12:00,5,1275.5,1277.75,1274.5,1276.25,218
20130901|2013-07-05 12:30,5,1277,1278.5,1276,1277.75,181
20130901|2013-07-05 13:00,5,1278.25,1279.5,1275.25,1275.25,179
20130901|2013-07-07 19:00,8,1276,1280,1275.25,1279.5,119
20130901|2013-07-07 19:30,8,1279.5,1282.5,1279.25,1281.75,56
20130901|2013-07-07 20:00,8,1283,1285.5,1282.75,1283.75,51
20130901|2013-07-07 20:30,8,1283.25,1284,1283,1283.25,26
20130901|2013-07-07 21:00,8,1283.5,1285.75,1283,1285,83
20130901|2013-07-07 21:30,8,1285,1285,1284.25,1284.25,7
20130901|2013-07-07 22:00,8,1283.75,1284,1281.25,1281.75,44
20130901|2013-07-07 22:30,8,1282.25,1283.75,1282.25,1283.25,10
20130901|2013-07-07 23:00,8,1283.25,1283.25,1282,1282,8
20130901|2013-07-07 23:30,8,1282,1282,1280.5,1280.5,6
20130901|2013-07-08 00:30,8,1281.5,1283,1281.5,1283,16
20130901|2013-07-08 01:00,8,1283.25,1285,1282.75,1282.75,12
20130901|2013-07-08 01:30,8,1282.25,1283.5,1281.5,1283.5,5
20130901|2013-07-08 02:00,8,1281.75,1283.5,1281.75,1283.5,3
20130901|2013-07-08 02:30,8,1283,1283,1282.5,1282.5,4
20130901|2013-07-08 03:00,8,1283.5,1284.25,1283.25,1284,26
20130901|2013-07-08 03:30,8,1284,1284.25,1281.75,1282.75,15
20130901|2013-07-08 04:00,8,1283,1283,1281.75,1282.25,10
20130901|2013-07-08 04:30,8,1281,1283.5,1279.75,1283.5,17
20130901|2013-07-08 05:00,8,1283.25,1284,1282.5,1284,5
20130901|2013-07-08 05:30,8,1283.25,1285.5,1283.25,1285.5,39
20130901|2013-07-08 06:00,8,1285.5,1286.5,1283.5,1285.5,73
20130901|2013-07-08 06:30,8,1286.25,1288.5,1284.75,1286.75,108
20130901|2013-07-08 07:00,8,1286.5,1288.25,1286.25,1287.25,45
20130901|2013-07-08 07:30,8,1287.25,1288.25,1287.25,1288.25,12
20130901|2013-07-08 08:30,8,1287.25,1293,1286.5,1289.75,426
20130901|2013-07-08 09:00,8,1289.75,1290.25,1288.25,1288.75,104
20130901|2013-07-08 09:30,8,1289.25,1291.25,1288.25,1288.25,242
20130901|2013-07-08 10:00,8,1288.25,1288.5,1285.5,1285.5,80
20130901|2013-07-08 10:30,8,1285.75,1286,1284,1284.75,164
20130901|2013-07-08 11:00,8,1284.5,1289.75,1284,1289.75,220
20130901|2013-07-08 11:30,8,1289,1294.25,1288.5,1294.25,479
20130901|2013-07-08 12:00,8,1293.25,1298,1293.25,1298,367
20130901|2013-07-08 12:30,8,1297.75,1300.5,1297,1300,243
20130901|2013-07-08 13:00,8,1300,1301.75,1299,1301.25,348
20130901|2013-07-08 19:00,9,1302.75,1304,1301,1301,111
20130901|2013-07-08 19:30,9,1301.75,1302.75,1301.25,1301.75,8
20130901|2013-07-08 20:00,9,1302.5,1308,1302.5,1303.25,85
20130901|2013-07-08 20:30,9,1304.75,1308,1303.75,1305.25,18
20130901|2013-07-08 21:00,9,1306.5,1307.25,1305,1305,17
20130901|2013-07-08 22:00,9,1308,1308,1307.75,1307.75,19
20130901|2013-07-08 22:30,9,1308,1308,1308,1308,9
20130901|2013-07-08 23:00,9,1308,1308,1307.5,1308,5
20130901|2013-07-08 23:30,9,1308.5,1308.5,1308.5,1308.5,1
20130901|2013-07-09 00:30,9,1309,1312,1308.75,1312,20
20130901|2013-07-09 01:00,9,1312,1312,1311.5,1312,18
20130901|2013-07-09 01:30,9,1312,1312.5,1312,1312.5,4
20130901|2013-07-09 02:00,9,1311.25,1313.25,1310.75,1311.5,34
20130901|2013-07-09 02:30,9,1311,1313.25,1311,1313,32
20130901|2013-07-09 03:00,9,1312.75,1315,1312.75,1312.75,69
20130901|2013-07-09 03:30,9,1313.75,1315.5,1313.75,1315.5,42
20130901|2013-07-09 04:00,9,1315.75,1316.25,1315.75,1315.75,72
20130901|2013-07-09 04:30,9,1315.75,1316,1315.25,1315.25,27
20130901|2013-07-09 05:00,9,1316.5,1320.25,1316.5,1319,98
20130901|2013-07-09 05:30,9,1318.75,1319.75,1317.75,1319.75,44
20130901|2013-07-09 06:00,9,1320,1320.25,1318.75,1318.75,19
20130901|2013-07-09 06:30,9,1318.5,1318.5,1316.25,1317,44
20130901|2013-07-09 07:00,9,1316.75,1318.25,1316,1316.5,64
20130901|2013-07-09 07:30,9,1317.5,1322,1317.5,1322,95
20130901|2013-07-09 08:30,9,1322,1323,1311.75,1312,495
20130901|2013-07-09 09:00,9,1312.5,1314,1311.5,1311.75,197
20130901|2013-07-09 09:30,9,1311.5,1317,1311.25,1316.5,172
20130901|2013-07-09 10:00,9,1317,1317.25,1314,1314,223
20130901|2013-07-09 10:30,9,1314,1314,1311.75,1312,170
20130901|2013-07-09 11:00,9,1312.25,1318.5,1312,1317.5,366
20130901|2013-07-09 11:30,9,1318,1328.25,1317,1325,415
20130901|2013-07-09 12:00,9,1325.5,1333.5,1323.25,1323.25,305
20130901|2013-07-09 12:30,9,1324.5,1325.25,1320,1320.25,272
20130901|2013-07-09 13:00,9,1319.25,1323.25,1318.75,1322.25,244
20130901|2013-07-09 19:00,10,1323.25,1330,1322.75,1330,58
20130901|2013-07-09 19:30,10,1330,1332.25,1329,1329,14
20130901|2013-07-09 20:00,10,1328.5,1328.5,1320,1320.25,20
20130901|2013-07-09 20:30,10,1321.25,1322.25,1321.25,1322.25,6
20130901|2013-07-09 21:00,10,1321.75,1321.75,1321.75,1321.75,1
20130901|2013-07-09 21:30,10,1321.5,1322,1321.25,1322,11
20130901|2013-07-09 22:00,10,1321.5,1321.5,1321.5,1321.5,3
20130901|2013-07-09 22:30,10,1323,1324,1323,1324,7
20130901|2013-07-09 23:30,10,1325.25,1325.5,1325.25,1325.5,4
20130901|2013-07-10 00:00,10,1326,1326,1326,1326,1
20130901|2013-07-10 00:30,10,1326,1328,1325.25,1328,6
20130901|2013-07-10 01:00,10,1324,1324,1324,1324,1
20130901|2013-07-10 01:30,10,1326.5,1326.5,1326,1326,2
20130901|2013-07-10 02:00,10,1327.25,1327.25,1326.25,1326.25,12
20130901|2013-07-10 03:00,10,1325,1325.25,1321.5,1321.5,13
20130901|2013-07-10 03:30,10,1321.5,1324,1321.5,1324,37
20130901|2013-07-10 04:00,10,1324.5,1324.5,1324,1324,5
20130901|2013-07-10 04:30,10,1323.75,1326,1323.25,1326,32
20130901|2013-07-10 05:00,10,1325.75,1326.5,1325.25,1325.25,10
20130901|2013-07-10 05:30,10,1325.75,1327.75,1325.75,1327.75,5
20130901|2013-07-10 06:00,10,1328,1328.75,1326.75,1327.75,22
20130901|2013-07-10 06:30,10,1326.5,1327,1324.25,1324.75,33
20130901|2013-07-10 07:00,10,1324,1324.75,1321.25,1324.75,66
20130901|2013-07-10 07:30,10,1325,1325.75,1324.75,1325.75,27
20130901|2013-07-10 08:30,10,1324.25,1331.25,1322.75,1328.5,339
20130901|2013-07-10 09:00,10,1328,1330,1326.5,1329,228
20130901|2013-07-10 09:30,10,1329,1333.25,1325,1332.5,559
20130901|2013-07-10 10:00,10,1333.25,1335,1330,1333.75,254
20130901|2013-07-10 10:30,10,1333.75,1338.5,1333.5,1337.25,160
20130901|2013-07-10 11:00,10,1338.25,1339.5,1335.25,1335.75,396
20130901|2013-07-10 11:30,10,1335.75,1337.25,1330.25,1331.75,316
20130901|2013-07-10 12:00,10,1332.25,1332.5,1329.5,1331,339
20130901|2013-07-10 12:30,10,1331.5,1333.25,1327,1327.5,382
20130901|2013-07-10 13:00,10,1327.5,1330.5,1326.75,1330.5,276
20130901|2013-07-10 19:00,11,1329,1331,1328.5,1331,52
20130901|2013-07-10 19:30,11,1332,1333.25,1332,1333,20
20130901|2013-07-10 20:00,11,1331.5,1331.5,1329,1330,32
20130901|2013-07-10 20:30,11,1331.5,1331.5,1331.5,1331.5,1
20130901|2013-07-10 21:00,11,1330.5,1330.75,1330.25,1330.75,3
20130901|2013-07-10 21:30,11,1330.5,1331,1330,1330,12
20130901|2013-07-10 22:00,11,1327.5,1329,1327.5,1329,8
20130901|2013-07-10 22:30,11,1328.75,1328.75,1328.75,1328.75,1
20130901|2013-07-10 23:00,11,1329.25,1329.25,1329.25,1329.25,2
20130901|2013-07-10 23:30,11,1329.25,1329.25,1329,1329,2
20130901|2013-07-11 00:00,11,1328.25,1329.25,1328,1328,12
20130901|2013-07-11 00:30,11,1329.25,1330.5,1329.25,1330.5,12
20130901|2013-07-11 01:00,11,1331.5,1332.25,1329.5,1329.5,15
20130901|2013-07-11 01:30,11,1330,1330.25,1330,1330,7
20130901|2013-07-11 02:00,11,1330.5,1330.5,1330,1330,2
20130901|2013-07-11 02:30,11,1331.25,1332.5,1330.25,1332.5,35
20130901|2013-07-11 03:00,11,1332.5,1332.5,1332.25,1332.25,15
20130901|2013-07-11 03:30,11,1332.5,1333.75,1332.5,1333.5,27
20130901|2013-07-11 04:00,11,1333,1335,1333,1335,19
20130901|2013-07-11 04:30,11,1335,1337,1335,1336.25,39
20130901|2013-07-11 05:00,11,1335.75,1336.25,1335.75,1336.25,2
20130901|2013-07-11 05:30,11,1336.75,1337,1336,1336,20
20130901|2013-07-11 06:00,11,1335.25,1336.5,1333.5,1333.5,35
20130901|2013-07-11 06:30,11,1333,1333.25,1327,1327.75,51
20130901|2013-07-11 07:00,11,1327.75,1329.75,1327.75,1328.75,36
20130901|2013-07-11 07:30,11,1329,1329.25,1326.75,1328.25,20
20130901|2013-07-11 08:30,11,1330.5,1334.75,1328.25,1330.5,309
20130901|2013-07-11 09:00,11,1330.5,1336,1329.5,1330.75,181
20130901|2013-07-11 09:30,11,1331.5,1335.25,1330.25,1334,178
20130901|2013-07-11 10:00,11,1333.5,1335.75,1330.25,1330.75,292
20130901|2013-07-11 10:30,11,1331,1335.25,1331,1334,111
20130901|2013-07-11 11:00,11,1332.75,1338,1318.25,1326.25,870
20130901|2013-07-11 11:30,11,1327.75,1336.25,1327,1334,579
20130901|2013-07-11 12:00,11,1334.25,1335.5,1328.25,1333,156
20130901|2013-07-11 12:30,11,1333.25,1335,1331.75,1332.5,213
20130901|2013-07-11 13:00,11,1332,1333.75,1331,1333.5,383
20130901|2013-07-11 19:00,12,1332,1336.5,1332,1334.25,60
20130901|2013-07-11 19:30,12,1334.5,1337,1334.5,1337,27
20130901|2013-07-11 20:00,12,1335.75,1338.75,1335.75,1336.75,128
20130901|2013-07-11 20:30,12,1335.75,1335.75,1335,1335,10
20130901|2013-07-11 21:00,12,1334.25,1335.5,1333.25,1333.25,26
20130901|2013-07-11 21:30,12,1332.75,1333,1332,1333,40
20130901|2013-07-11 22:00,12,1333,1333.5,1332.5,1333.5,16
20130901|2013-07-11 22:30,12,1334.5,1335,1334.5,1334.75,5
20130901|2013-07-11 23:00,12,1334.25,1334.25,1334,1334,4
20130901|2013-07-11 23:30,12,1334,1334,1334,1334,1
20130901|2013-07-12 00:00,12,1334,1334.75,1334,1334.75,6
20130901|2013-07-12 00:30,12,1334.75,1335,1332.5,1332.5,8
20130901|2013-07-12 01:00,12,1332.5,1333.25,1331.25,1333.25,10
20130901|2013-07-12 02:00,12,1331.5,1332.75,1331.5,1332.5,42
20130901|2013-07-12 02:30,12,1331.25,1331.5,1331.25,1331.5,3
20130901|2013-07-12 03:00,12,1331,1331.75,1331,1331.75,11
20130901|2013-07-12 03:30,12,1331.5,1331.5,1330.75,1331.25,12
20130901|2013-07-12 04:00,12,1331.75,1332,1331.25,1332,8
20130901|2013-07-12 04:30,12,1332,1332.5,1332,1332.5,2
20130901|2013-07-12 05:00,12,1332.75,1333,1332.25,1332.25,26
20130901|2013-07-12 05:30,12,1332.25,1334.25,1332,1334.25,19
20130901|2013-07-12 06:00,12,1333.25,1333.5,1331.75,1332,12
20130901|2013-07-12 06:30,12,1332,1332.5,1331.75,1331.75,22
20130901|2013-07-12 07:00,12,1332.5,1332.5,1331.25,1332,26
20130901|2013-07-12 07:30,12,1331.75,1331.75,1330.25,1330.25,5
20130901|2013-07-12 08:30,12,1331.25,1331.5,1316,1317,880
20130901|2013-07-12 09:00,12,1315.75,1317,1308,1315.25,421
20130901|2013-07-12 09:30,12,1315.25,1318,1314,1314.25,684
20130901|2013-07-12 10:00,12,1314.5,1318.25,1307.75,1308.75,286
20130901|2013-07-12 10:30,12,1309.25,1314.25,1308.25,1312.75,248
20130901|2013-07-12 11:00,12,1312.25,1312.25,1308.5,1308.5,209
20130901|2013-07-12 11:30,12,1308.75,1309,1303.5,1305,386
20130901|2013-07-12 12:00,12,1305,1305.75,1301,1304.5,288
20130901|2013-07-12 12:30,12,1304.25,1308.75,1304,1308.5,184
20130901|2013-07-12 13:00,12,1307.75,1308.25,1296.75,1297.75,426
20130901|2013-07-14 19:00,15,1293.5,1298,1292.25,1297.25,303
20130901|2013-07-14 19:30,15,1296.75,1299,1296,1298.75,39
20130901|2013-07-14 20:00,15,1299,1301,1298.25,1299,101
20130901|2013-07-14 20:30,15,1300.5,1301,1300.5,1301,8
20130901|2013-07-14 21:00,15,1300.75,1301.25,1300.5,1301.25,4
20130901|2013-07-14 21:30,15,1301,1301,1300.5,1300.5,4
20130901|2013-07-14 22:00,15,1302,1302,1300.75,1300.75,6
20130901|2013-07-14 22:30,15,1301.75,1302,1301.75,1302,2
20130901|2013-07-14 23:30,15,1302,1302,1302,1302,3
20130901|2013-07-15 00:00,15,1302,1302.25,1302,1302,7
20130901|2013-07-15 00:30,15,1301.25,1301.25,1298.75,1298.75,7
20130901|2013-07-15 01:00,15,1298.75,1298.75,1297.75,1298,4
20130901|2013-07-15 01:30,15,1300,1301.25,1299.5,1301,9
20130901|2013-07-15 02:00,15,1301,1302,1301,1301.5,12
20130901|2013-07-15 02:30,15,1302.5,1303,1300.25,1300.75,50
20130901|2013-07-15 03:00,15,1302,1302,1299.5,1299.5,20
20130901|2013-07-15 03:30,15,1299.25,1299.25,1299.25,1299.25,2
20130901|2013-07-15 04:00,15,1297.5,1297.5,1296.25,1296.25,8
20130901|2013-07-15 04:30,15,1296.25,1296.25,1293.75,1296,22
20130901|2013-07-15 05:00,15,1295,1295,1294,1294.25,15
20130901|2013-07-15 05:30,15,1293.5,1295.75,1293.25,1295.25,14
20130901|2013-07-15 06:00,15,1293.75,1293.75,1293.5,1293.5,2
20130901|2013-07-15 06:30,15,1294.25,1295.5,1293.75,1295.5,19
20130901|2013-07-15 07:00,15,1295.75,1296.5,1294.25,1294.25,37
20130901|2013-07-15 07:30,15,1294.75,1295.5,1294.25,1295.5,14
20130901|2013-07-15 08:30,15,1295.25,1301.75,1293.75,1300.5,501
20130901|2013-07-15 09:00,15,1300.5,1306.25,1300.25,1303.5,368
20130901|2013-07-15 09:30,15,1303,1309.5,1302.75,1308.5,397
20130901|2013-07-15 10:00,15,1308.5,1308.75,1302.25,1302.25,299
20130901|2013-07-15 10:30,15,1302,1306.5,1300.25,1304.25,176
20130901|2013-07-15 11:00,15,1304.25,1307.25,1302.75,1306,425
20130901|2013-07-15 11:30,15,1306,1306.5,1302.25,1304,170
20130901|2013-07-15 12:00,15,1304.5,1306,1303.5,1306,191
20130901|2013-07-15 12:30,15,1306.25,1309.5,1305.25,1308.75,238
20130901|2013-07-15 13:00,15,1309,1315.5,1308,1312,565
20130901|2013-07-15 19:00,16,1319,1324,1318.75,1323.75,169
20130901|2013-07-15 19:30,16,1323,1323.25,1322.25,1322.25,34
20130901|2013-07-15 20:00,16,1323,1323.75,1320.5,1320.5,146
20130901|2013-07-15 20:30,16,1320.25,1321,1316.25,1317.25,66
20130901|2013-07-15 21:00,16,1317.25,1317.5,1317,1317,8
20130901|2013-07-15 21:30,16,1318,1319,1318,1318.75,7
20130901|2013-07-15 23:00,16,1319.25,1319.25,1319.25,1319.25,1
20130901|2013-07-15 23:30,16,1319.25,1319.25,1319.25,1319.25,1
20130901|2013-07-16 00:00,16,1319.5,1320,1319.5,1320,10
20130901|2013-07-16 00:30,16,1320,1320,1319.75,1320,15
20130901|2013-07-16 01:00,16,1320.25,1323.5,1320.25,1323.25,38
20130901|2013-07-16 01:30,16,1323.25,1323.25,1321,1323.25,11
20130901|2013-07-16 02:00,16,1323.5,1325,1322.75,1322.75,28
20130901|2013-07-16 02:30,16,1322.25,1324.25,1322.25,1324.25,16
20130901|2013-07-16 03:00,16,1323.25,1323.25,1321.5,1321.5,8
20130901|2013-07-16 03:30,16,1321.25,1322.5,1321.25,1322.5,13
20130901|2013-07-16 04:00,16,1321.75,1323,1321.75,1323,4
20130901|2013-07-16 04:30,16,1322.5,1322.5,1322,1322,9
20130901|2013-07-16 05:00,16,1322.25,1328.75,1322.25,1328.25,100
20130901|2013-07-16 05:30,16,1329,1335,1326.25,1335,104
20130901|2013-07-16 06:00,16,1333,1336,1331.5,1336,171
20130901|2013-07-16 06:30,16,1335.5,1336.75,1333.5,1336.5,72
20130901|2013-07-16 07:00,16,1336.25,1337,1332.25,1334,72
20130901|2013-07-16 07:30,16,1333.5,1333.75,1333,1333.25,15
20130901|2013-07-16 08:30,16,1330.5,1333.5,1328.5,1333.25,513
20130901|2013-07-16 09:00,16,1333.75,1334.25,1331.25,1331.25,115
20130901|2013-07-16 09:30,16,1332.75,1343,1332,1342.5,404
20130901|2013-07-16 10:00,16,1343,1344.25,1336,1338.5,425
20130901|2013-07-16 10:30,16,1338.5,1338.5,1334,1336.5,253
20130901|2013-07-16 11:00,16,1336.5,1336.75,1331.25,1332.25,224
20130901|2013-07-16 11:30,16,1332.5,1332.5,1324.25,1328.5,264
20130901|2013-07-16 12:00,16,1329.25,1333.75,1328.25,1330.5,178
20130901|2013-07-16 12:30,16,1331.75,1334,1329.5,1330.75,184
20130901|2013-07-16 13:00,16,1331,1337,1330,1335.75,378
20130901|2013-07-16 19:00,17,1335.5,1339.5,1335.5,1339.5,66
20130901|2013-07-16 19:30,17,1339.5,1339.75,1339.25,1339.25,13
20130901|2013-07-16 20:00,17,1338,1338,1333.5,1336.5,18
20130901|2013-07-16 20:30,17,1336,1336,1336,1336,1
20130901|2013-07-16 21:00,17,1336.5,1336.5,1335.25,1335.75,3
20130901|2013-07-16 21:30,17,1338.25,1338.5,1337.25,1337.25,4
20130901|2013-07-16 22:00,17,1338.5,1340,1338.5,1339,27
20130901|2013-07-16 22:30,17,1338,1339,1337.75,1337.75,5
20130901|2013-07-16 23:00,17,1338.75,1339.25,1338.75,1339.25,3
20130901|2013-07-16 23:30,17,1339,1339,1338,1338,4
20130901|2013-07-17 00:00,17,1339,1339,1339,1339,2
20130901|2013-07-17 00:30,17,1338.75,1338.75,1336.25,1336.25,6
20130901|2013-07-17 01:00,17,1335.75,1335.75,1335.75,1335.75,1
20130901|2013-07-17 01:30,17,1335.75,1336.25,1335.75,1336.25,6
20130901|2013-07-17 02:00,17,1336,1336,1335.5,1335.5,5
20130901|2013-07-17 02:30,17,1337,1337,1335,1335,6
20130901|2013-07-17 03:00,17,1334.5,1336.25,1334.5,1336.25,24
20130901|2013-07-17 03:30,17,1336.25,1336.5,1330,1330,53
20130901|2013-07-17 04:00,17,1330.5,1331.25,1329.5,1331.25,10
20130901|2013-07-17 05:00,17,1330.75,1330.75,1329.25,1330,5
20130901|2013-07-17 05:30,17,1331,1332.75,1330.75,1332.75,25
20130901|2013-07-17 06:00,17,1332.75,1332.75,1331,1331,5
20130901|2013-07-17 06:30,17,1331.25,1334.75,1331,1334.5,12
20130901|2013-07-17 07:00,17,1334.5,1337.25,1333,1333,78
20130901|2013-07-17 07:30,17,1332.5,1332.5,1331,1331,17
20130901|2013-07-17 08:30,17,1331,1333,1323.25,1333,906
20130901|2013-07-17 09:00,17,1332.75,1335.75,1328.75,1331.25,255
20130901|2013-07-17 09:30,17,1331,1335,1329.25,1329.75,358
20130901|2013-07-17 10:00,17,1329.75,1332.5,1327.5,1329.75,279
20130901|2013-07-17 10:30,17,1330.25,1335.25,1330,1333.5,246
20130901|2013-07-17 11:00,17,1333.25,1333.25,1327.5,1330,325
20130901|2013-07-17 11:30,17,1330,1333.25,1328.75,1331,245
20130901|2013-07-17 12:00,17,1330.25,1331.5,1329,1329.5,118
20130901|2013-07-17 12:30,17,1329.5,1332.5,1329,1331.75,185
20130901|2013-07-17 13:00,17,1332,1333,1329,1329,340
20130901|2013-07-17 19:00,18,1326,1326,1315.25,1316.5,177
20130901|2013-07-17 19:30,18,1318.5,1320,1317.5,1320,35
20130901|2013-07-17 20:00,18,1320.25,1323.25,1319.75,1323,47
20130901|2013-07-17 20:30,18,1323,1323.5,1322.5,1323,15
20130901|2013-07-17 21:00,18,1323,1323.75,1323,1323.75,13
20130901|2013-07-17 21:30,18,1324.25,1324.5,1322,1322,8
20130901|2013-07-17 22:00,18,1322.75,1324.75,1322.75,1324.75,18
20130901|2013-07-17 22:30,18,1325,1325,1324,1324,11
20130901|2013-07-17 23:00,18,1323.75,1323.75,1323.25,1323.5,3
20130901|2013-07-17 23:30,18,1323.25,1324,1323.25,1324,8
20130901|2013-07-18 00:00,18,1324.25,1324.25,1324.25,1324.25,2
20130901|2013-07-18 00:30,18,1324,1324,1322.25,1322.25,5
20130901|2013-07-18 01:30,18,1324.5,1328.25,1324.5,1328.25,27
20130901|2013-07-18 02:00,18,1328,1328.25,1326.75,1326.75,24
20130901|2013-07-18 02:30,18,1327,1327,1323,1323,30
20130901|2013-07-18 03:00,18,1323,1323.75,1321.25,1323.75,15
20130901|2013-07-18 03:30,18,1323.75,1324.25,1323.25,1324,8
20130901|2013-07-18 04:00,18,1324,1326,1324,1326,5
20130901|2013-07-18 04:30,18,1325.5,1325.75,1324.25,1325,20
20130901|2013-07-18 05:00,18,1324.75,1324.75,1324.25,1324.5,18
20130901|2013-07-18 05:30,18,1324.75,1324.75,1324,1324,9
20130901|2013-07-18 06:00,18,1324,1324,1324,1324,10
20130901|2013-07-18 06:30,18,1323.75,1324,1323,1323.75,16
20130901|2013-07-18 07:00,18,1323.25,1325.25,1323.25,1324.75,23
20130901|2013-07-18 07:30,18,1324.75,1325.25,1324,1324.25,22
20130901|2013-07-18 08:30,18,1323.25,1323.75,1317.5,1318.25,648
20130901|2013-07-18 09:00,18,1318.75,1322.25,1318.5,1320.25,217
20130901|2013-07-18 09:30,18,1320,1320.5,1309,1310.75,990
20130901|2013-07-18 10:00,18,1310.5,1314.5,1310,1313.25,402
20130901|2013-07-18 10:30,18,1313.5,1314,1312,1313.25,328
20130901|2013-07-18 11:00,18,1313.25,1316.5,1313,1314,388
20130901|2013-07-18 11:30,18,1314,1314,1311.75,1313.5,266
20130901|2013-07-18 12:00,18,1313.25,1313.5,1311,1312,224
20130901|2013-07-18 12:30,18,1312,1319,1311.75,1317.5,665
20130901|2013-07-18 13:00,18,1317.5,1319.25,1314.5,1316.75,403
20130901|2013-07-18 19:00,19,1317,1319.5,1317,1318.25,278
20130901|2013-07-18 19:30,19,1319,1320.5,1318.5,1320.5,16
20130901|2013-07-18 20:00,19,1320.75,1322,1318.5,1319.5,50
20130901|2013-07-18 20:30,19,1320.5,1321.25,1320.25,1321.25,10
20130901|2013-07-18 21:00,19,1321.25,1324,1321.25,1323.75,19
20130901|2013-07-18 21:30,19,1323.5,1325.5,1323,1325.25,36
20130901|2013-07-18 22:00,19,1326,1327,1325,1325,7
20130901|2013-07-18 22:30,19,1325,1325,1324.5,1324.5,2
20130901|2013-07-18 23:00,19,1324,1325.75,1324,1324.25,15
20130901|2013-07-18 23:30,19,1325.25,1325.75,1325.25,1325.5,13
20130901|2013-07-19 00:00,19,1325,1325,1323.25,1323.75,10
20130901|2013-07-19 00:30,19,1323,1324.75,1323,1324.75,11
20130901|2013-07-19 01:00,19,1324.75,1326.25,1324.5,1324.75,15
20130901|2013-07-19 01:30,19,1323,1323.25,1319.75,1319.75,18
20130901|2013-07-19 02:00,19,1322,1322,1321.25,1321.25,8
20130901|2013-07-19 02:30,19,1322.5,1322.5,1322,1322.5,7
20130901|2013-07-19 03:00,19,1322.5,1322.75,1320.5,1320.5,40
20130901|2013-07-19 03:30,19,1319,1319,1317.75,1318,18
20130901|2013-07-19 04:00,19,1317.5,1317.75,1317.25,1317.75,7
20130901|2013-07-19 04:30,19,1319.5,1320.75,1319.5,1320.5,52
20130901|2013-07-19 05:00,19,1321.5,1326,1321.5,1326,80
20130901|2013-07-19 05:30,19,1326.25,1326.25,1324,1324,13
20130901|2013-07-19 06:00,19,1321.75,1323.5,1321.75,1323.5,6
20130901|2013-07-19 06:30,19,1325,1325.25,1321.5,1323,41
20130901|2013-07-19 07:00,19,1321.5,1323.25,1321.25,1321.25,68
20130901|2013-07-19 07:30,19,1321.25,1321.75,1320.25,1320.5,15
20130901|2013-07-19 08:30,19,1321.5,1322.5,1317.25,1320.75,442
20130901|2013-07-19 09:00,19,1320.75,1322.25,1317.25,1317.25,304
20130901|2013-07-19 09:30,19,1317.25,1321,1316.75,1319.5,617
20130901|2013-07-19 10:00,19,1319.75,1322.5,1318.75,1321.25,339
20130901|2013-07-19 10:30,19,1320.5,1326.75,1320,1326.5,484
20130901|2013-07-19 11:00,19,1326.25,1330.75,1325.75,1330,677
20130901|2013-07-19 11:30,19,1330.25,1330.75,1326.5,1328,392
20130901|2013-07-19 12:00,19,1328.25,1328.5,1325.25,1328.25,244
20130901|2013-07-19 12:30,19,1328.25,1329.25,1324.75,1325.75,357
20130901|2013-07-19 13:00,19,1325.5,1327.25,1324,1326.25,442
20130901|2013-07-21 19:00,22,1328.75,1336,1328.5,1331,352
20130901|2013-07-21 19:30,22,1330,1331.25,1329.25,1329.5,47
20130901|2013-07-21 20:00,22,1329.25,1330,1323.75,1324,131
20130901|2013-07-21 20:30,22,1324.25,1324.25,1320,1321.75,32
20130901|2013-07-21 21:00,22,1320.25,1324,1320,1323.75,44
20130901|2013-07-21 21:30,22,1323.75,1324,1322,1322.25,51
20130901|2013-07-21 22:00,22,1323,1323.25,1322,1322.25,23
20130901|2013-07-21 22:30,22,1322.25,1322.75,1322,1322.75,13
20130901|2013-07-21 23:00,22,1322,1322.5,1322,1322.5,7
20130901|2013-07-21 23:30,22,1322.75,1322.75,1322,1322,5
20130901|2013-07-22 00:00,22,1322.5,1323.25,1322.25,1322.5,69
20130901|2013-07-22 00:30,22,1322,1324,1322,1324,54
20130901|2013-07-22 01:00,22,1323,1323.25,1321.25,1321.5,23
20130901|2013-07-22 01:30,22,1322,1322.25,1321,1322.25,31
20130901|2013-07-22 02:00,22,1322.5,1322.5,1322.25,1322.5,8
20130901|2013-07-22 02:30,22,1323,1323.75,1323,1323.75,4
20130901|2013-07-22 03:00,22,1323.25,1325,1323.25,1325,22
20130901|2013-07-22 03:30,22,1327.25,1329.75,1326.5,1328.5,42
20130901|2013-07-22 04:00,22,1328.75,1331,1328,1329.5,22
20130901|2013-07-22 04:30,22,1330.25,1331.75,1330,1331.75,33
20130901|2013-07-22 05:00,22,1332,1335.5,1332,1335.5,29
20130901|2013-07-22 05:30,22,1335.75,1336,1333,1335.5,71
20130901|2013-07-22 06:00,22,1335,1335.75,1335,1335.25,23
20130901|2013-07-22 06:30,22,1334.75,1335.5,1333,1334,43
20130901|2013-07-22 07:00,22,1335,1335.5,1333.5,1335,58
20130901|2013-07-22 07:30,22,1335.25,1335.75,1333.5,1333.75,28
20130901|2013-07-22 08:30,22,1333.75,1336.25,1332.25,1333.25,404
20130901|2013-07-22 09:00,22,1333,1344,1332.5,1340.5,1628
20130901|2013-07-22 09:30,22,1340.25,1350,1339.75,1344,1354
20130901|2013-07-22 10:00,22,1343.75,1347.5,1341,1347.25,855
20130901|2013-07-22 10:30,22,1346.5,1349.25,1343.75,1343.75,793
20130901|2013-07-22 11:00,22,1343.75,1349.75,1340.25,1349.25,716
20130901|2013-07-22 11:30,22,1349,1349.5,1346.25,1348.5,362
20130901|2013-07-22 12:00,22,1348.5,1350,1347.75,1348.75,519
20130901|2013-07-22 12:30,22,1348.5,1352.5,1348.5,1349.5,683
20130901|2013-07-22 13:00,22,1349.75,1351.75,1348,1348,755
20130901|2013-07-22 19:00,23,1344.25,1344.75,1338.5,1343.25,340
20130901|2013-07-22 19:30,23,1343.75,1344.25,1341.5,1341.5,45
20130901|2013-07-22 20:00,23,1343,1343.5,1340.75,1343,26
20130901|2013-07-22 20:30,23,1341,1344.5,1341,1342,39
20130901|2013-07-22 21:00,23,1343.5,1344.75,1343.5,1344.75,8
20130901|2013-07-22 21:30,23,1344.25,1345,1342.75,1343,11
20130901|2013-07-22 22:00,23,1343,1350,1343,1349.25,61
20130901|2013-07-22 22:30,23,1349,1350,1348.25,1349,22
20130901|2013-07-22 23:00,23,1348.5,1349.75,1347.75,1349.75,20
20130901|2013-07-22 23:30,23,1348.75,1349,1348.25,1349,10
20130901|2013-07-23 00:00,23,1349.75,1350.5,1348,1348,18
20130901|2013-07-23 00:30,23,1351.5,1352,1350.25,1350.25,20
20130901|2013-07-23 01:00,23,1350,1352.75,1350,1352,23
20130901|2013-07-23 01:30,23,1351.75,1355,1351.25,1354,50
20130901|2013-07-23 02:00,23,1353.75,1355.75,1353.5,1354.25,56
20130901|2013-07-23 02:30,23,1354.5,1356.75,1354.25,1356.75,114
20130901|2013-07-23 03:00,23,1356.75,1357,1353.5,1354.75,112
20130901|2013-07-23 03:30,23,1354.75,1356.75,1354.5,1355.75,71
20130901|2013-07-23 04:00,23,1355.5,1356.25,1355.5,1355.75,29
20130901|2013-07-23 04:30,23,1355.5,1356.5,1353.25,1353.25,103
20130901|2013-07-23 05:00,23,1353.25,1353.25,1350.25,1352.75,99
20130901|2013-07-23 05:30,23,1352.25,1352.5,1351,1351.75,59
20130901|2013-07-23 06:00,23,1351.5,1353.5,1351.25,1353.5,76
20130901|2013-07-23 06:30,23,1354.5,1354.75,1351,1352.25,137
20130901|2013-07-23 07:00,23,1353,1353.5,1351,1352.75,100
20130901|2013-07-23 07:30,23,1352.25,1352.5,1350.75,1350.75,139
20130901|2013-07-23 08:30,23,1350,1352.75,1343.75,1350.75,1822
20130901|2013-07-23 09:00,23,1350.75,1351.25,1345,1346,1644
20130901|2013-07-23 09:30,23,1345.75,1348,1336,1339.5,1415
20130901|2013-07-23 10:00,23,1339.75,1346.5,1339.5,1346.25,665
20130901|2013-07-23 10:30,23,1346.25,1347.25,1342,1344.5,576
20130901|2013-07-23 11:00,23,1344.5,1344.5,1333,1334.25,650
20130901|2013-07-23 11:30,23,1334.25,1336.75,1329.75,1333.5,768
20130901|2013-07-23 12:00,23,1332.75,1335.5,1326,1327.25,426
20130901|2013-07-23 12:30,23,1327,1330.5,1324.5,1327.5,479
20130901|2013-07-23 13:00,23,1328,1330,1322.5,1323.75,971
20130901|2013-07-23 19:00,24,1322,1328.5,1322,1327.25,57
20130901|2013-07-23 19:30,24,1327.25,1328.5,1326.25,1328.5,37
20130901|2013-07-23 20:00,24,1329,1331.5,1328,1329.75,61
20130901|2013-07-23 20:30,24,1330,1331.5,1329.75,1330,64
20130901|2013-07-23 21:00,24,1331,1332,1331,1332,19
20130901|2013-07-23 21:30,24,1331.25,1332,1328.5,1328.75,46
20130901|2013-07-23 22:00,24,1328.5,1330,1326.75,1328.25,29
20130901|2013-07-23 22:30,24,1328.25,1329.25,1328.25,1329.25,14
20130901|2013-07-23 23:00,24,1329.25,1329.25,1328.75,1328.75,7
20130901|2013-07-24 00:00,24,1329.25,1329.25,1329,1329.25,4
20130901|2013-07-24 00:30,24,1328.5,1328.5,1328,1328.5,9
20130901|2013-07-24 01:00,24,1328.5,1329.25,1328,1329,6
20130901|2013-07-24 01:30,24,1329,1329.5,1328.75,1329.5,14
20130901|2013-07-24 02:00,24,1330.25,1331.75,1330.25,1331,15
20130901|2013-07-24 02:30,24,1331,1332,1330,1330,20
20130901|2013-07-24 03:00,24,1329.25,1330,1328.75,1328.75,16
20130901|2013-07-24 03:30,24,1328.75,1329.75,1328.75,1329.5,7
20130901|2013-07-24 04:00,24,1330,1330,1330,1330,51
20130901|2013-07-24 04:30,24,1329.5,1329.5,1326,1327.25,65
20130901|2013-07-24 05:00,24,1327,1327.25,1326,1326,71
20130901|2013-07-24 05:30,24,1326.75,1326.75,1326,1326,4
20130901|2013-07-24 06:00,24,1327.5,1327.5,1327,1327.5,9
20130901|2013-07-24 06:30,24,1326.5,1327.75,1325,1326.25,89
20130901|2013-07-24 07:00,24,1326,1326.75,1322,1322,243
20130901|2013-07-24 07:30,24,1322.25,1322.5,1313.5,1315.75,329
20130901|2013-07-24 08:30,24,1315,1322.5,1315,1316.5,1322
20130901|2013-07-24 09:00,24,1316.5,1318.25,1310,1316,1295
20130901|2013-07-24 09:30,24,1316,1316.5,1300,1300,1450
20130901|2013-07-24 10:00,24,1300.75,1311,1297.25,1307,1553
20130901|2013-07-24 10:30,24,1307,1310,1305.75,1307.25,474
20130901|2013-07-24 11:00,24,1307.5,1310,1305.25,1307.75,564
20130901|2013-07-24 11:30,24,1308.5,1311.25,1308.25,1308.75,322
20130901|2013-07-24 12:00,24,1309,1310.25,1303,1304,838
20130901|2013-07-24 12:30,24,1304,1304.5,1299.25,1300.75,1019
20130901|2013-07-24 13:00,24,1300.75,1305.5,1297.75,1299.75,1116
20130901|2013-07-24 19:00,25,1298.25,1300.25,1296,1296.75,362
20130901|2013-07-24 19:30,25,1296.75,1298.75,1295,1295.75,126
20130901|2013-07-24 20:00,25,1295.25,1297.5,1295,1296.75,114
20130901|2013-07-24 20:30,25,1296.5,1296.75,1295.25,1295.75,48
20130901|2013-07-24 21:00,25,1295.5,1296.5,1295,1295,34
20130901|2013-07-24 21:30,25,1295.5,1296,1295,1296,16
20130901|2013-07-24 22:00,25,1296,1297.75,1295.5,1297.5,54
20130901|2013-07-24 22:30,25,1298,1300.25,1298,1300.25,20
20130901|2013-07-24 23:00,25,1300.25,1301.75,1300,1301.5,44
20130901|2013-07-24 23:30,25,1302,1302,1301,1301,6
20130901|2013-07-25 00:00,25,1301.25,1301.25,1301,1301.25,6
20130901|2013-07-25 00:30,25,1300.5,1305,1300.5,1303.75,106
20130901|2013-07-25 01:00,25,1304.5,1306.25,1304.5,1306.25,113
20130901|2013-07-25 01:30,25,1305,1308,1303.25,1307.5,121
20130901|2013-07-25 02:00,25,1305,1308,1304.75,1306.25,143
20130901|2013-07-25 02:30,25,1307.75,1308,1297,1297.25,98
20130901|2013-07-25 03:00,25,1297,1297.25,1295.75,1295.75,80
20130901|2013-07-25 03:30,25,1296.5,1299.25,1296.5,1297.5,65
20130901|2013-07-25 04:00,25,1297,1297,1296.5,1296.5,21
20130901|2013-07-25 04:30,25,1296.25,1296.5,1294.75,1294.75,111
20130901|2013-07-25 05:00,25,1294.75,1294.75,1283.25,1283.25,412
20130901|2013-07-25 05:30,25,1282.5,1285.75,1282,1283.5,219
20130901|2013-07-25 06:00,25,1283.75,1285.75,1283.5,1285.25,33
20130901|2013-07-25 06:30,25,1284,1284.5,1278.75,1279,287
20130901|2013-07-25 07:00,25,1279,1279.25,1268,1270,645
20130901|2013-07-25 07:30,25,1270,1277,1270,1277,137
20130901|2013-07-25 08:30,25,1277.75,1284,1277,1280.25,1715
20130901|2013-07-25 09:00,25,1280.25,1281.5,1276.25,1276.25,496
20130901|2013-07-25 09:30,25,1275.75,1276,1263.25,1272.75,1580
20130901|2013-07-25 10:00,25,1272.75,1275.75,1266.5,1267.25,1161
20130901|2013-07-25 10:30,25,1267.75,1270.5,1265.25,1266.5,404
20130901|2013-07-25 11:00,25,1266.5,1271.5,1263.25,1270.5,674
20130901|2013-07-25 11:30,25,1270.5,1276.5,1270,1274.25,544
20130901|2013-07-25 12:00,25,1274.5,1276,1270.25,1270.25,454
20130901|2013-07-25 12:30,25,1270.5,1270.75,1266,1266.5,851
20130901|2013-07-25 13:00,25,1266.5,1268.75,1266,1266.5,456
20130901|2013-07-25 19:00,26,1266.25,1266.25,1261,1262.75,348
20130901|2013-07-25 19:30,26,1262.75,1262.75,1257.5,1259.5,116
20130901|2013-07-25 20:00,26,1260,1262,1259.25,1259.75,251
20130901|2013-07-25 20:30,26,1259.5,1259.5,1250.75,1251,212
20130901|2013-07-25 21:00,26,1250.5,1264.5,1250.25,1264.5,276
20130901|2013-07-25 21:30,26,1264.5,1265.5,1262.5,1264.5,89
20130901|2013-07-25 22:00,26,1264,1264,1260.5,1260.75,57
20130901|2013-07-25 22:30,26,1261.25,1262.5,1260.75,1261.5,35
20130901|2013-07-25 23:00,26,1261.75,1264,1261.5,1262.25,33
20130901|2013-07-25 23:30,26,1262,1264.25,1262,1264.25,16
20130901|2013-07-26 00:00,26,1264.25,1264.75,1264.25,1264.75,5
20130901|2013-07-26 00:30,26,1264.5,1265,1260.75,1260.75,23
20130901|2013-07-26 01:00,26,1261.25,1262.5,1252,1252.25,150
20130901|2013-07-26 01:30,26,1253,1253.75,1251,1253.75,58
20130901|2013-07-26 02:00,26,1251.5,1253.25,1251,1253.25,30
20130901|2013-07-26 02:30,26,1252.5,1255,1252.5,1255,29
20130901|2013-07-26 03:00,26,1255.75,1258,1255.5,1256.5,51
20130901|2013-07-26 03:30,26,1256.75,1261.75,1256.25,1261.5,139
20130901|2013-07-26 04:00,26,1261.25,1268.5,1261.25,1265.5,190
20130901|2013-07-26 04:30,26,1265.75,1268.5,1264.75,1266.25,236
20130901|2013-07-26 05:00,26,1266.5,1269,1264.5,1267.25,214
20130901|2013-07-26 05:30,26,1267,1269.75,1265.25,1267.25,174
20130901|2013-07-26 06:00,26,1268.25,1269.5,1267.75,1269.5,44
20130901|2013-07-26 06:30,26,1268.75,1272,1268.75,1270.75,162
20130901|2013-07-26 07:00,26,1270.75,1274,1269.75,1271.75,149
20130901|2013-07-26 07:30,26,1271.75,1273.25,1270.5,1272,36
20130901|2013-07-26 08:30,26,1271.5,1273.75,1259.5,1261.5,1120
20130901|2013-07-26 09:00,26,1261.75,1273,1260.25,1272,644
20130901|2013-07-26 09:30,26,1272,1272.5,1268,1268.5,477
20130901|2013-07-26 10:00,26,1268.5,1271,1266.25,1268.75,717
20130901|2013-07-26 10:30,26,1267.75,1270,1267,1268.5,480
20130901|2013-07-26 11:00,26,1268.75,1270.25,1266.25,1266.5,414
20130901|2013-07-26 11:30,26,1266.5,1268.75,1266.25,1267,271
20130901|2013-07-26 12:00,26,1267,1269.25,1265,1268.25,689
20130901|2013-07-26 12:30,26,1268.25,1272.75,1266.25,1271.75,723
20130901|2013-07-26 13:00,26,1271.75,1276,1271.25,1275.75,615
20130901|2013-07-28 19:00,29,1271,1271.5,1265,1267.75,333
20130901|2013-07-28 19:30,29,1266.25,1270,1266,1269.25,53
20130901|2013-07-28 20:00,29,1269,1269,1260.25,1262,163
20130901|2013-07-28 20:30,29,1261.75,1261.75,1257.25,1258.75,132
20130901|2013-07-28 21:00,29,1258.5,1262.5,1258.25,1262.5,50
20130901|2013-07-28 21:30,29,1263,1263.75,1261,1261,28
20130901|2013-07-28 22:00,29,1261.25,1261.5,1260,1260,37
20130901|2013-07-28 22:30,29,1260.5,1260.5,1259.75,1260,7
20130901|2013-07-28 23:00,29,1260,1260,1259.5,1259.75,9
20130901|2013-07-28 23:30,29,1260,1260,1259.75,1259.75,2
20130901|2013-07-29 00:00,29,1260,1260.25,1260,1260.25,5
20130901|2013-07-29 00:30,29,1259.25,1260.75,1259,1260.75,19
20130901|2013-07-29 01:00,29,1259.5,1261.75,1259.5,1261.75,9
20130901|2013-07-29 01:30,29,1263.25,1264.75,1261,1261,32
20130901|2013-07-29 02:00,29,1261,1264,1261,1264,32
20130901|2013-07-29 02:30,29,1264,1264,1264,1264,12
20130901|2013-07-29 03:00,29,1263.5,1264,1263.5,1263.5,21
20130901|2013-07-29 03:30,29,1263.75,1264,1263,1263.5,39
20130901|2013-07-29 04:00,29,1263.5,1265.25,1263,1264.75,52
20130901|2013-07-29 04:30,29,1264.75,1265.5,1264.25,1264.75,10
20130901|2013-07-29 05:00,29,1264.75,1265.25,1263.75,1265,17
20130901|2013-07-29 05:30,29,1264.25,1267,1263.25,1266.5,102
20130901|2013-07-29 06:00,29,1266.25,1266.25,1264.75,1266,33
20130901|2013-07-29 06:30,29,1266.5,1267,1263.25,1265.5,123
20130901|2013-07-29 07:00,29,1265.5,1265.5,1262.25,1264.5,101
20130901|2013-07-29 07:30,29,1264.75,1264.75,1263,1264.25,55
20130901|2013-07-29 08:30,29,1265,1276.75,1264,1273.25,1437
20130901|2013-07-29 09:00,29,1273,1275.5,1267.5,1271.5,652
20130901|2013-07-29 09:30,29,1271,1271,1262.25,1267.25,1038
20130901|2013-07-29 10:00,29,1266.75,1267.25,1263,1263.5,533
20130901|2013-07-29 10:30,29,1263.75,1265.75,1261.25,1263.25,327
20130901|2013-07-29 11:00,29,1262,1266.25,1261.5,1265,324
20130901|2013-07-29 11:30,29,1265,1267.25,1261.5,1262.75,596
20130901|2013-07-29 12:00,29,1262.75,1265.5,1262,1264.75,624
20130901|2013-07-29 12:30,29,1264.5,1267.5,1262.75,1265.75,668
20130901|2013-07-29 13:00,29,1265.75,1274,1265.75,1272.75,867
20130901|2013-07-29 19:00,30,1271.75,1278,1268.75,1277.25,237
20130901|2013-07-29 19:30,30,1277.25,1277.25,1272.5,1272.5,60
20130901|2013-07-29 20:00,30,1272.75,1273,1269.25,1269.25,57
20130901|2013-07-29 20:30,30,1268.75,1269.25,1266.25,1269,72
20130901|2013-07-29 21:00,30,1268.25,1270,1267.25,1269.5,54
20130901|2013-07-29 21:30,30,1269.25,1269.25,1267,1267.5,75
20130901|2013-07-29 22:00,30,1268,1270,1268,1269.25,28
20130901|2013-07-29 22:30,30,1271.25,1271.75,1270,1270.75,18
20130901|2013-07-29 23:00,30,1271.25,1272,1271.25,1272,12
20130901|2013-07-29 23:30,30,1271.5,1272.75,1271.5,1272.75,29
20130901|2013-07-30 00:00,30,1272.5,1273.25,1272.5,1273.25,6
20130901|2013-07-30 00:30,30,1272.25,1273,1271.5,1271.5,13
20130901|2013-07-30 01:00,30,1271.5,1272,1271,1271.75,75
20130901|2013-07-30 01:30,30,1271.5,1275.5,1271.5,1275,107
20130901|2013-07-30 02:00,30,1274.5,1277.5,1274.5,1276,34
20130901|2013-07-30 02:30,30,1275.25,1277,1275.25,1276.5,24
20130901|2013-07-30 03:00,30,1276.5,1277.5,1276.25,1276.75,34
20130901|2013-07-30 03:30,30,1276.25,1277.75,1275.75,1276,53
20130901|2013-07-30 04:00,30,1276,1279.75,1275.75,1279,72
20130901|2013-07-30 04:30,30,1279,1279,1278,1278.25,56
20130901|2013-07-30 05:00,30,1279.25,1280,1279.25,1279.25,13
20130901|2013-07-30 05:30,30,1279.5,1279.5,1278,1278.25,83
20130901|2013-07-30 06:00,30,1278.75,1279.75,1278.25,1278.75,33
20130901|2013-07-30 06:30,30,1278.25,1279,1277,1278,91
20130901|2013-07-30 07:00,30,1278,1280,1277.25,1279.5,92
20130901|2013-07-30 07:30,30,1279.5,1280,1278.75,1278.75,83
20130901|2013-07-30 08:30,30,1277.25,1279.5,1272.75,1275.5,1276
20130901|2013-07-30 09:00,30,1275,1275.75,1269.75,1270.25,532
20130901|2013-07-30 09:30,30,1270.25,1270.5,1266.25,1267.5,985
20130901|2013-07-30 10:00,30,1267.75,1267.75,1262,1262.5,989
20130901|2013-07-30 10:30,30,1262.75,1262.75,1257,1259,758
20130901|2013-07-30 11:00,30,1259,1260.75,1253,1253.5,872
20130901|2013-07-30 11:30,30,1253.75,1257.25,1253.75,1256,653
20130901|2013-07-30 12:00,30,1256,1257,1253.5,1254.5,407
20130901|2013-07-30 12:30,30,1254.5,1254.5,1247.25,1251,1588
20130901|2013-07-30 13:00,30,1250.75,1253.5,1247.75,1248.25,976
20130901|2013-07-30 19:00,31,1248,1248,1240.75,1242,179
20130901|2013-07-30 19:30,31,1242.25,1242.5,1237.25,1239.75,234
20130901|2013-07-30 20:00,31,1239.25,1247,1239.25,1247,349
20130901|2013-07-30 20:30,31,1248,1248.5,1245.75,1247.5,87
20130901|2013-07-30 21:00,31,1247.75,1248,1244.5,1247,72
20130901|2013-07-30 21:30,31,1247.5,1249.5,1247.5,1249.5,44
20130901|2013-07-30 22:00,31,1249.75,1250.25,1248.5,1248.5,39
20130901|2013-07-30 22:30,31,1249,1249,1249,1249,1
20130901|2013-07-30 23:00,31,1248,1248,1248,1248,6
20130901|2013-07-30 23:30,31,1248.5,1249,1248.5,1249,3
20130901|2013-07-31 00:00,31,1248.75,1248.75,1248.75,1248.75,6
20130901|2013-07-31 00:30,31,1248.75,1249.25,1248.75,1248.75,12
20130901|2013-07-31 01:00,31,1249,1250.5,1249,1250.5,21
20130901|2013-07-31 01:30,31,1250,1251.25,1248,1251.25,63
20130901|2013-07-31 02:00,31,1251.25,1251.25,1250,1250.25,12
20130901|2013-07-31 02:30,31,1249.5,1249.5,1248.5,1248.5,8
20130901|2013-07-31 03:00,31,1249,1249.5,1248.25,1248.25,9
20130901|2013-07-31 03:30,31,1248.75,1248.75,1247.5,1247.5,28
20130901|2013-07-31 04:30,31,1247.5,1248,1247.5,1248,2
20130901|2013-07-31 05:00,31,1247.5,1247.5,1246.75,1247.5,32
20130901|2013-07-31 05:30,31,1247.5,1249,1247,1248.75,74
20130901|2013-07-31 06:00,31,1248.75,1249.75,1248.5,1248.5,36
20130901|2013-07-31 06:30,31,1248.25,1249.25,1247.75,1248.25,35
20130901|2013-07-31 07:00,31,1247.5,1247.75,1244.75,1245.25,109
20130901|2013-07-31 07:30,31,1245,1246.5,1245,1246.5,30
20130901|2013-07-31 08:30,31,1247.5,1251.75,1244.25,1251.75,1055
20130901|2013-07-31 09:00,31,1251.75,1252.5,1248.75,1250,553
20130901|2013-07-31 09:30,31,1250,1253.75,1249,1251.75,663
20130901|2013-07-31 10:00,31,1252,1253.25,1248.75,1251.25,426
20130901|2013-07-31 10:30,31,1251.5,1253,1246.5,1247.75,486
20130901|2013-07-31 11:00,31,1247.75,1249.5,1245.75,1248.25,423
20130901|2013-07-31 11:30,31,1248.25,1252.5,1246.75,1247,310
20130901|2013-07-31 12:00,31,1247.25,1250.25,1246.5,1249.75,361
20130901|2013-07-31 12:30,31,1249.25,1250.75,1247.5,1249.75,330
20130901|2013-07-31 13:00,31,1249.75,1251.75,1247,1247,940
20130901|2013-07-31 19:00,1,1247,1248,1245.25,1246.5,214
20130901|2013-07-31 19:30,1,1245.75,1246.5,1245.25,1246,46
20130901|2013-07-31 20:00,1,1246.25,1247.75,1244,1244.75,280
20130901|2013-07-31 20:30,1,1245,1246.75,1244,1244.75,98
20130901|2013-07-31 21:00,1,1245.5,1246.25,1244,1244.75,118
20130901|2013-07-31 21:30,1,1245.5,1246,1245.25,1246,113
20130901|2013-07-31 22:00,1,1247,1247.25,1246.25,1246.25,31
20130901|2013-07-31 22:30,1,1246.25,1246.5,1246,1246.25,5
20130901|2013-07-31 23:00,1,1248,1249,1247.5,1247.75,27
20130901|2013-07-31 23:30,1,1248,1248,1248,1248,1
20130901|2013-08-01 00:00,1,1247.5,1248.25,1247.5,1247.75,17
20130901|2013-08-01 00:30,1,1248,1248.25,1247.5,1247.5,5
20130901|2013-08-01 01:00,1,1247,1248.25,1247,1248.25,6
20130901|2013-08-01 01:30,1,1248.5,1249,1248.25,1249,12
20130901|2013-08-01 02:00,1,1249.75,1250.5,1249.75,1250.5,15
20130901|2013-08-01 02:30,1,1250,1251.75,1249.75,1251.75,16
20130901|2013-08-01 03:00,1,1251,1252.25,1250.5,1252,24
20130901|2013-08-01 03:30,1,1251.75,1252.25,1251.25,1251.75,11
20130901|2013-08-01 04:00,1,1251,1251,1249.75,1250.25,16
20130901|2013-08-01 04:30,1,1250,1250.75,1248.5,1249,97
20130901|2013-08-01 05:00,1,1248.5,1249.5,1248.25,1248.25,15
20130901|2013-08-01 05:30,1,1248,1248,1246.75,1248,19
20130901|2013-08-01 06:00,1,1249.75,1250,1248.5,1248.75,24
20130901|2013-08-01 06:30,1,1247.75,1249,1247,1249,47
20130901|2013-08-01 07:00,1,1248.5,1250.5,1247,1247,74
20130901|2013-08-01 07:30,1,1247,1247.5,1246,1247,93
20130901|2013-08-01 08:30,1,1246.75,1248.25,1244.75,1245.75,766
20130901|2013-08-01 09:00,1,1245.5,1245.75,1239,1239.5,1367
20130901|2013-08-01 09:30,1,1239,1241.75,1235,1236.25,1537
20130901|2013-08-01 10:00,1,1236.25,1237.75,1231,1235.75,887
20130901|2013-08-01 10:30,1,1235.5,1239.5,1235.5,1238,647
20130901|2013-08-01 11:00,1,1238.25,1238.25,1234.25,1234.25,384
20130901|2013-08-01 11:30,1,1234,1235.75,1232.25,1232.5,605
20130901|2013-08-01 12:00,1,1233,1233,1231,1232,746
20130901|2013-08-01 12:30,1,1231.75,1232.5,1230.25,1232.25,689
20130901|2013-08-01 13:00,1,1232.5,1235.5,1231.75,1235.25,724
20130901|2013-08-01 19:00,2,1236,1236.25,1233,1233.25,196
20130901|2013-08-01 19:30,2,1233.25,1235,1233.25,1234.5,24
20130901|2013-08-01 20:00,2,1234.5,1236.5,1233.5,1236.25,189
20130901|2013-08-01 20:30,2,1236.75,1237.25,1236.25,1236.5,7
20130901|2013-08-01 21:00,2,1235.75,1236.25,1234,1234.5,47
20130901|2013-08-01 21:30,2,1234.75,1236,1233.75,1234,30
20130901|2013-08-01 22:00,2,1234,1235.75,1234,1235.5,13
20130901|2013-08-01 22:30,2,1235,1235.5,1235,1235.5,5
20130901|2013-08-01 23:00,2,1236,1236,1236,1236,1
20130901|2013-08-01 23:30,2,1236.25,1236.25,1236.25,1236.25,2
20130901|2013-08-02 00:00,2,1236.5,1236.75,1236.5,1236.5,4
20130901|2013-08-02 00:30,2,1235.75,1235.75,1233.75,1234,59
20130901|2013-08-02 01:00,2,1235.5,1235.5,1235.25,1235.25,2
20130901|2013-08-02 01:30,2,1235.75,1235.75,1234.5,1235.25,15
20130901|2013-08-02 02:00,2,1234.5,1235,1234.5,1234.5,10
20130901|2013-08-02 02:30,2,1234,1234.5,1233.5,1233.75,13
20130901|2013-08-02 03:00,2,1235.25,1237.25,1235,1237.25,59
20130901|2013-08-02 03:30,2,1237.25,1237.25,1236.25,1237.25,53
20130901|2013-08-02 04:00,2,1237.25,1239.25,1237,1238,99
20130901|2013-08-02 04:30,2,1238.25,1238.5,1237.25,1237.25,29
20130901|2013-08-02 05:00,2,1236.5,1237.5,1236.5,1237.5,3
20130901|2013-08-02 05:30,2,1237,1238,1236.75,1238,9
20130901|2013-08-02 06:00,2,1237.25,1237.5,1235.5,1235.75,32
20130901|2013-08-02 06:30,2,1235.5,1237.25,1233.75,1237.25,45
20130901|2013-08-02 07:00,2,1237,1237,1234.25,1235.5,117
20130901|2013-08-02 07:30,2,1236,1236.75,1235.25,1235.75,30
20130901|2013-08-02 08:30,2,1237,1246.25,1236.5,1244,1688
20130901|2013-08-02 09:00,2,1244.5,1247.75,1243,1245.5,880
20130901|2013-08-02 09:30,2,1245.5,1245.5,1241.5,1241.5,502
20130901|2013-08-02 10:00,2,1241.75,1242,1235.25,1238.25,633
20130901|2013-08-02 10:30,2,1238,1238,1223,1224,1914
20130901|2013-08-02 11:00,2,1224.25,1228,1223,1224,850
20130901|2013-08-02 11:30,2,1223.75,1224.75,1221,1224.75,1075
20130901|2013-08-02 12:00,2,1224.75,1225.25,1222.5,1222.5,244
20130901|2013-08-02 12:30,2,1222.5,1222.5,1207.75,1213.25,1408
20130901|2013-08-02 13:00,2,1213.5,1214.25,1210,1211,1367
20130901|2013-08-04 19:00,5,1212.25,1214.25,1206,1206.75,351
20130901|2013-08-04 19:30,5,1207.25,1208.5,1205.25,1208.5,93
20130901|2013-08-04 20:00,5,1209,1210,1207.5,1209,65
20130901|2013-08-04 20:30,5,1210.25,1212.25,1210.25,1212.25,39
20130901|2013-08-04 21:00,5,1212.25,1212.25,1211.5,1212.25,17
20130901|2013-08-04 21:30,5,1211,1211.5,1210.75,1211,7
20130901|2013-08-04 22:00,5,1210.75,1210.75,1210.75,1210.75,3
20130901|2013-08-04 22:30,5,1210,1210,1209.25,1209.5,4
20130901|2013-08-04 23:00,5,1209.5,1209.75,1209.25,1209.75,9
20130901|2013-08-04 23:30,5,1209.75,1209.75,1209,1209,4
20130901|2013-08-05 00:00,5,1209.5,1209.5,1209.5,1209.5,1
20130901|2013-08-05 00:30,5,1209.25,1210,1209.25,1209.5,8
20130901|2013-08-05 01:00,5,1210.5,1211.25,1209.75,1211.25,12
20130901|2013-08-05 01:30,5,1211.5,1211.5,1210,1210.75,29
20130901|2013-08-05 02:00,5,1210.75,1210.75,1210,1210,2
20130901|2013-08-05 02:30,5,1210,1210,1206.75,1206.75,66
20130901|2013-08-05 03:00,5,1206.5,1208.25,1206.5,1207.75,41
20130901|2013-08-05 03:30,5,1207.25,1207.5,1206.75,1206.75,31
20130901|2013-08-05 04:00,5,1207.75,1208.75,1207.75,1208.75,11
20130901|2013-08-05 04:30,5,1208.75,1208.75,1206.75,1207,32
20130901|2013-08-05 05:00,5,1207,1207.25,1206,1206,39
20130901|2013-08-05 05:30,5,1206.25,1206.25,1205.25,1206.25,13
20130901|2013-08-05 06:00,5,1205.5,1206.25,1204.25,1205.25,63
20130901|2013-08-05 06:30,5,1204.25,1204.5,1191.75,1192.25,839
20130901|2013-08-05 07:00,5,1192.25,1193.75,1186.5,1189.5,1082
20130901|2013-08-05 07:30,5,1189.75,1191.75,1189,1191.5,289
20130901|2013-08-05 08:30,5,1191.75,1202.5,1190.75,1199.25,2290
20130901|2013-08-05 09:00,5,1199,1204.75,1196.5,1201.25,954
20130901|2013-08-05 09:30,5,1201.5,1211.5,1200.75,1209.75,2201
20130901|2013-08-05 10:00,5,1210.25,1211.5,1203.5,1207.25,666
20130901|2013-08-05 10:30,5,1207.25,1211.75,1201,1201,919
20130901|2013-08-05 11:00,5,1200.75,1203.75,1200.25,1200.5,349
20130901|2013-08-05 11:30,5,1200.5,1203.5,1200.25,1202,235
20130901|2013-08-05 12:00,5,1202.25,1205.25,1201.5,1205.25,214
20130901|2013-08-05 12:30,5,1205,1208,1204.5,1205.75,434
20130901|2013-08-05 13:00,5,1206.25,1208.75,1202.75,1208.75,592
20130901|2013-08-05 19:00,6,1207.25,1208.75,1205,1205.25,120
20130901|2013-08-05 19:30,6,1205,1206.5,1204,1205,55
20130901|2013-08-05 20:00,6,1205.75,1207,1204,1204.75,38
20130901|2013-08-05 20:30,6,1204.5,1205,1203.75,1204.25,11
20130901|2013-08-05 21:00,6,1203.5,1204.75,1203.25,1204.25,15
20130901|2013-08-05 21:30,6,1204.5,1204.5,1203,1203,13
20130901|2013-08-05 22:00,6,1203.5,1207.5,1203.5,1207.5,20
20130901|2013-08-05 22:30,6,1205.75,1205.75,1205.75,1205.75,1
20130901|2013-08-05 23:00,6,1206.5,1206.5,1206.5,1206.5,1
20130901|2013-08-05 23:30,6,1206.5,1206.5,1206,1206.25,8
20130901|2013-08-06 00:00,6,1206.25,1207,1206.25,1206.75,18
20130901|2013-08-06 00:30,6,1206.5,1206.5,1206,1206,10
20130901|2013-08-06 01:00,6,1206.75,1207.25,1206.75,1206.75,11
20130901|2013-08-06 01:30,6,1207.25,1207.75,1204.25,1205.5,35
20130901|2013-08-06 02:00,6,1206,1206.75,1203.5,1205,31
20130901|2013-08-06 02:30,6,1206,1206,1206,1206,1
20130901|2013-08-06 03:00,6,1206.75,1207.25,1206.75,1207,32
20130901|2013-08-06 03:30,6,1207.25,1208,1207,1207.75,81
20130901|2013-08-06 04:00,6,1208,1209.75,1207.25,1207.25,80
20130901|2013-08-06 04:30,6,1207.5,1208,1205.5,1205.5,11
20130901|2013-08-06 05:00,6,1206,1207,1205,1205,76
20130901|2013-08-06 05:30,6,1207.5,1208.5,1205.75,1206.75,73
20130901|2013-08-06 06:00,6,1207.75,1209.75,1207,1209.25,54
20130901|2013-08-06 06:30,6,1209.5,1209.75,1206,1206,14
20130901|2013-08-06 07:00,6,1206,1206,1203.5,1204.25,65
20130901|2013-08-06 07:30,6,1203.25,1204.5,1203.25,1204.5,50
20130901|2013-08-06 08:30,6,1205.5,1206.5,1199,1200.5,904
20130901|2013-08-06 09:00,6,1200.25,1207.5,1200.25,1203,896
20130901|2013-08-06 09:30,6,1203,1204,1198.5,1200,635
20130901|2013-08-06 10:00,6,1199.75,1203.25,1199.5,1201.25,680
20130901|2013-08-06 10:30,6,1201.25,1201.25,1197.25,1197.75,453
20130901|2013-08-06 11:00,6,1197.5,1200.5,1197.25,1198.75,338
20130901|2013-08-06 11:30,6,1198.75,1199.25,1196,1196,583
20130901|2013-08-06 12:00,6,1196,1197,1194.25,1194.25,679
20130901|2013-08-06 12:30,6,1194.5,1194.5,1192.5,1193.75,484
20130901|2013-08-06 13:00,6,1194,1196.5,1193,1193.5,815
20130901|2013-08-06 19:00,7,1192.75,1197.75,1192.75,1197.75,92
20130901|2013-08-06 19:30,7,1197.75,1199.75,1196.25,1196.5,32
20130901|2013-08-06 20:00,7,1198,1198,1196.25,1196.25,30
20130901|2013-08-06 20:30,7,1196.5,1197,1196.5,1196.75,3
20130901|2013-08-06 21:00,7,1197.75,1198.5,1197.5,1198.5,9
20130901|2013-08-06 21:30,7,1197.5,1197.5,1196,1196.25,9
20130901|2013-08-06 22:00,7,1196.5,1196.5,1195,1195,7
20130901|2013-08-06 22:30,7,1194.75,1195.75,1194.5,1195.75,8
20130901|2013-08-06 23:00,7,1194.5,1196.75,1194,1195,21
20130901|2013-08-06 23:30,7,1194.75,1194.75,1193.75,1194.25,5
20130901|2013-08-07 00:00,7,1194,1194.25,1193.75,1194.25,33
20130901|2013-08-07 00:30,7,1193.5,1193.5,1193,1193,22
20130901|2013-08-07 01:00,7,1193.5,1194.25,1193.5,1194.25,11
20130901|2013-08-07 01:30,7,1194,1194,1193.5,1193.5,9
20130901|2013-08-07 02:00,7,1195,1196,1193.25,1193.25,78
20130901|2013-08-07 02:30,7,1193.25,1193.5,1193.25,1193.25,40
20130901|2013-08-07 03:00,7,1193.25,1193.75,1193,1193.5,106
20130901|2013-08-07 03:30,7,1193.25,1194,1192.75,1194,103
20130901|2013-08-07 04:00,7,1193.5,1193.5,1193,1193,4
20130901|2013-08-07 04:30,7,1193,1193.25,1192.25,1192.25,11
20130901|2013-08-07 05:00,7,1194.75,1198,1194,1198,13
20130901|2013-08-07 05:30,7,1197.75,1199.75,1196.5,1197.5,40
20130901|2013-08-07 06:00,7,1198,1198.5,1197,1198,25
20130901|2013-08-07 06:30,7,1198.5,1199.5,1197.25,1198,53
20130901|2013-08-07 07:00,7,1198.5,1203.75,1198.25,1202.25,464
20130901|2013-08-07 07:30,7,1201.75,1202.75,1201.75,1202,32
20130901|2013-08-07 08:30,7,1201.5,1208,1200.5,1204,984
20130901|2013-08-07 09:00,7,1204.25,1208.5,1204,1207.75,604
20130901|2013-08-07 09:30,7,1207.75,1208,1197.25,1198.5,1066
20130901|2013-08-07 10:00,7,1198.75,1199.25,1195.5,1197.75,531
20130901|2013-08-07 10:30,7,1198.25,1201.75,1198.25,1200.25,421
20130901|2013-08-07 11:00,7,1200,1205.75,1200,1205,416
20130901|2013-08-07 11:30,7,1205,1207.75,1204,1204,240
20130901|2013-08-07 12:00,7,1203.5,1204,1199.75,1202.75,615
20130901|2013-08-07 12:30,7,1202.25,1203.25,1200.75,1201.75,491
20130901|2013-08-07 13:00,7,1201.5,1201.5,1198.75,1199,709
20130901|2013-08-07 19:00,8,1199,1201,1198.75,1200.75,71
20130901|2013-08-07 19:30,8,1202.5,1202.5,1201.75,1202,11
20130901|2013-08-07 20:00,8,1202.25,1205.75,1201.5,1205.75,54
20130901|2013-08-07 20:30,8,1205.5,1207,1204.75,1204.75,83
20130901|2013-08-07 21:00,8,1204.25,1206.25,1203.75,1205.75,51
20130901|2013-08-07 21:30,8,1205.75,1211,1205.75,1210.25,275
20130901|2013-08-07 22:00,8,1210,1210.5,1209.5,1210,46
20130901|2013-08-07 22:30,8,1210,1211.75,1210,1211,67
20130901|2013-08-07 23:00,8,1211.5,1212,1210.25,1210.25,54
20130901|2013-08-07 23:30,8,1210.25,1210.75,1210,1210,18
20130901|2013-08-08 00:00,8,1210.5,1211.25,1208,1208,164
20130901|2013-08-08 00:30,8,1208.5,1210,1206,1206.75,86
20130901|2013-08-08 01:30,8,1207.5,1207.5,1206.75,1206.75,11
20130901|2013-08-08 02:00,8,1207.25,1208.75,1207.25,1208.75,7
20130901|2013-08-08 02:30,8,1207.75,1207.75,1206.25,1206.25,13
20130901|2013-08-08 03:00,8,1206.25,1209.25,1206.25,1209,21
20130901|2013-08-08 03:30,8,1209,1209.75,1209,1209.75,20
20130901|2013-08-08 04:00,8,1209.75,1211.5,1209.75,1211.5,101
20130901|2013-08-08 04:30,8,1211.25,1213.25,1211.25,1212.5,86
20130901|2013-08-08 05:00,8,1212.5,1213.75,1212,1213.75,34
20130901|2013-08-08 05:30,8,1213.25,1214.75,1212.5,1214,54
20130901|2013-08-08 06:00,8,1213,1213.75,1213,1213,33
20130901|2013-08-08 06:30,8,1213.25,1216.5,1213,1215.75,280
20130901|2013-08-08 07:00,8,1214.75,1216,1214,1214,193
20130901|2013-08-08 07:30,8,1214,1214.75,1213.75,1214.5,88
20130901|2013-08-08 08:30,8,1214.5,1225.75,1214.5,1223.5,2090
20130901|2013-08-08 09:00,8,1223.75,1224.75,1218.75,1222,1013
20130901|2013-08-08 09:30,8,1222.25,1222.25,1217.5,1220,816
20130901|2013-08-08 10:00,8,1219.75,1220.5,1218.75,1219.25,342
20130901|2013-08-08 10:30,8,1219.5,1222.5,1218.25,1221.25,611
20130901|2013-08-08 11:00,8,1221.25,1225.5,1221.25,1223,910
20130901|2013-08-08 11:30,8,1223.25,1233,1222.5,1230.5,1257
20130901|2013-08-08 12:00,8,1230.5,1230.5,1227,1227,481
20130901|2013-08-08 12:30,8,1227,1228.25,1223.5,1224.5,528
20130901|2013-08-08 13:00,8,1224.5,1229,1223.75,1228.5,1034
20130901|2013-08-08 19:00,9,1228,1229.25,1226.75,1228.75,107
20130901|2013-08-08 19:30,9,1229.25,1230.75,1228.75,1230.25,59
20130901|2013-08-08 20:00,9,1230.5,1233,1230.5,1231.75,92
20130901|2013-08-08 20:30,9,1232,1233.25,1231.25,1233,57
20130901|2013-08-08 21:00,9,1233.25,1235.25,1232.5,1235.25,142
20130901|2013-08-08 21:30,9,1235.25,1235.25,1233.25,1233.25,110
20130901|2013-08-08 22:00,9,1234,1234.25,1232.25,1232.5,18
20130901|2013-08-08 23:00,9,1232.5,1232.5,1232.25,1232.5,5
20130901|2013-08-08 23:30,9,1231.5,1232,1231.5,1231.5,7
20130901|2013-08-09 00:00,9,1232.5,1232.5,1231.5,1231.5,7
20130901|2013-08-09 00:30,9,1231.75,1231.75,1231.5,1231.5,2
20130901|2013-08-09 01:00,9,1231.25,1232,1231.25,1232,2
20130901|2013-08-09 01:30,9,1231.75,1231.75,1231.75,1231.75,1
20130901|2013-08-09 02:00,9,1232.5,1236.25,1232.5,1234.75,30
20130901|2013-08-09 02:30,9,1234.75,1235.5,1234.5,1235.5,6
20130901|2013-08-09 03:00,9,1233.5,1234,1233,1234,14
20130901|2013-08-09 03:30,9,1234.25,1234.25,1233.75,1233.75,2
20130901|2013-08-09 04:00,9,1233.5,1235.75,1233.25,1234.5,87
20130901|2013-08-09 04:30,9,1235.75,1236.75,1235.75,1236.75,49
20130901|2013-08-09 05:00,9,1237,1237,1236.75,1236.75,9
20130901|2013-08-09 05:30,9,1237,1238.5,1237,1238,31
20130901|2013-08-09 06:00,9,1238,1238.5,1237.25,1237.25,24
20130901|2013-08-09 06:30,9,1237.25,1238.25,1235.5,1235.5,60
20130901|2013-08-09 07:00,9,1236.25,1238,1236,1237.75,50
20130901|2013-08-09 07:30,9,1236.75,1238.75,1236.75,1238.5,33
20130901|2013-08-09 08:30,9,1238.25,1241,1232.75,1233,1194
20130901|2013-08-09 09:00,9,1233,1236.25,1232.25,1234.75,272
20130901|2013-08-09 09:30,9,1235,1236.5,1228.25,1229,603
20130901|2013-08-09 10:00,9,1229.25,1230,1223.25,1225,776
20130901|2013-08-09 10:30,9,1225,1225,1218,1220.5,711
20130901|2013-08-09 11:00,9,1220.75,1222,1220.25,1221.5,388
20130901|2013-08-09 11:30,9,1222,1224.25,1220,1220,430
20130901|2013-08-09 12:00,9,1220.25,1221,1216,1218,667
20130901|2013-08-09 12:30,9,1218,1220,1216.75,1219.25,497
20130901|2013-08-09 13:00,9,1219.25,1221,1217.5,1219,815
20130901|2013-08-11 19:00,12,1224,1224,1217.25,1220.5,374
20130901|2013-08-11 19:30,12,1221,1221,1219.25,1219.75,30
20130901|2013-08-11 20:00,12,1220.25,1224.75,1220.25,1224,79
20130901|2013-08-11 20:30,12,1223,1225,1220,1225,48
20130901|2013-08-11 21:00,12,1224.5,1225,1222.25,1222.25,6
20130901|2013-08-11 21:30,12,1223.75,1226.75,1223.75,1226.25,44
20130901|2013-08-11 22:00,12,1225.25,1227,1225.25,1227,11
20130901|2013-08-11 22:30,12,1226.75,1227,1226.25,1226.5,5
20130901|2013-08-11 23:00,12,1225.5,1226.25,1225.5,1225.5,27
20130901|2013-08-11 23:30,12,1225.5,1226,1225.5,1225.5,6
20130901|2013-08-12 00:00,12,1226,1226.5,1226,1226.5,10
20130901|2013-08-12 00:30,12,1226.5,1227.25,1225.25,1226,10
20130901|2013-08-12 01:00,12,1225.5,1227.75,1224.75,1227.75,24
20130901|2013-08-12 01:30,12,1227.75,1229,1227.5,1229,9
20130901|2013-08-12 02:00,12,1228.25,1228.25,1227.5,1228,17
20130901|2013-08-12 02:30,12,1227.25,1227.25,1225.25,1226.5,18
20130901|2013-08-12 03:00,12,1228.25,1228.25,1225.75,1228,25
20130901|2013-08-12 03:30,12,1227,1229.25,1227,1229.25,41
20130901|2013-08-12 04:00,12,1229.5,1229.5,1228.25,1228.25,19
20130901|2013-08-12 04:30,12,1228.25,1229,1227.5,1227.75,15
20130901|2013-08-12 05:00,12,1227.75,1229,1226.5,1228.5,102
20130901|2013-08-12 05:30,12,1229.75,1229.75,1227.5,1228,56
20130901|2013-08-12 06:00,12,1227.75,1228,1227.5,1228,21
20130901|2013-08-12 06:30,12,1228.5,1230,1228,1229,42
20130901|2013-08-12 07:00,12,1229.25,1231,1228.25,1230,78
20130901|2013-08-12 07:30,12,1229.5,1230.5,1229,1229.5,50
20130901|2013-08-12 08:30,12,1228.25,1238.75,1228.25,1233,1040
20130901|2013-08-12 09:00,12,1233,1233.75,1226,1229.75,652
20130901|2013-08-12 09:30,12,1229.75,1245,1229.75,1241.25,1311
20130901|2013-08-12 10:00,12,1241,1242.5,1237.25,1237.5,709
20130901|2013-08-12 10:30,12,1238,1241.25,1235,1235.5,1132
20130901|2013-08-12 11:00,12,1237,1258.25,1237,1248.25,3323
20130901|2013-08-12 11:30,12,1248.5,1248.5,1237.25,1242.5,1087
20130901|2013-08-12 12:00,12,1242.75,1246.75,1239.75,1246.25,582
20130901|2013-08-12 12:30,12,1246.5,1251.5,1246.25,1249.25,391
20130901|2013-08-12 13:00,12,1249,1257.5,1248,1256.5,1135
20130901|2013-08-12 19:00,13,1253.5,1257.75,1252.5,1253.5,204
20130901|2013-08-12 19:30,13,1254,1257.5,1253.25,1256,89
20130901|2013-08-12 20:00,13,1256,1259,1253.25,1258.5,60
20130901|2013-08-12 20:30,13,1257.75,1264.5,1257.75,1263.75,116
20130901|2013-08-12 21:00,13,1264.5,1264.75,1261.75,1263,64
20130901|2013-08-12 21:30,13,1263.25,1264.5,1262.75,1263.5,58
20130901|2013-08-12 22:00,13,1263,1264.25,1263,1264,22
20130901|2013-08-12 22:30,13,1262.5,1263.5,1262.5,1262.75,18
20130901|2013-08-12 23:00,13,1262.5,1265.25,1262.5,1264.75,30
20130901|2013-08-12 23:30,13,1264.75,1264.75,1263.75,1263.75,7
20130901|2013-08-13 00:00,13,1263.5,1265,1262.75,1262.75,40
20130901|2013-08-13 00:30,13,1262.25,1262.25,1258,1260.5,249
20130901|2013-08-13 01:00,13,1260.75,1262.75,1260.25,1261.5,17
20130901|2013-08-13 01:30,13,1262,1262,1260.5,1261.5,24
20130901|2013-08-13 02:00,13,1261.25,1263.5,1261.25,1263.25,40
20130901|2013-08-13 02:30,13,1263,1266,1263,1265.5,40
20130901|2013-08-13 03:00,13,1265.75,1267.5,1265.75,1267,40
20130901|2013-08-13 03:30,13,1267.5,1267.5,1265,1265,61
20130901|2013-08-13 04:00,13,1265.25,1268.5,1265.25,1267.5,33
20130901|2013-08-13 04:30,13,1268.5,1269,1266.75,1267,52
20130901|2013-08-13 05:00,13,1267.25,1268.5,1265.75,1267,138
20130901|2013-08-13 05:30,13,1266.75,1268.25,1266.75,1268.25,27
20130901|2013-08-13 06:00,13,1268.5,1269,1267.75,1268,36
20130901|2013-08-13 06:30,13,1267.75,1267.75,1266.25,1267.25,87
20130901|2013-08-13 07:00,13,1267,1267,1265,1266,73
20130901|2013-08-13 07:30,13,1265,1265,1263.25,1264.25,28
20130901|2013-08-13 08:30,13,1264,1265,1256.5,1258.75,769
20130901|2013-08-13 09:00,13,1258.5,1259.5,1255,1255.75,525
20130901|2013-08-13 09:30,13,1255.25,1260.5,1254.75,1259,522
20130901|2013-08-13 10:00,13,1259.25,1260,1256.75,1260,325
20130901|2013-08-13 10:30,13,1260,1262.5,1256.5,1260.75,349
20130901|2013-08-13 11:00,13,1261,1262.5,1257.25,1261.25,536
20130901|2013-08-13 11:30,13,1261.5,1262.75,1257.25,1261.5,276
20130901|2013-08-13 12:00,13,1261.5,1262,1257.25,1260.5,515
20130901|2013-08-13 12:30,13,1260.25,1261.75,1258.5,1258.5,208
20130901|2013-08-13 13:00,13,1257.5,1259.25,1255.25,1258,722
20130901|2013-08-13 19:00,14,1257.75,1259.75,1253.5,1258.5,247
20130901|2013-08-13 19:30,14,1258.75,1259.25,1256.5,1258,16
20130901|2013-08-13 20:00,14,1258.25,1258.5,1258.25,1258.5,8
20130901|2013-08-13 20:30,14,1258.75,1258.75,1257.75,1258,5
20130901|2013-08-13 21:00,14,1259,1259,1256.25,1256.25,4
20130901|2013-08-13 21:30,14,1255.5,1256.25,1253,1254.75,62
20130901|2013-08-13 22:00,14,1254.5,1255.5,1254.5,1255.5,2
20130901|2013-08-13 22:30,14,1253.75,1253.75,1253.75,1253.75,1
20130901|2013-08-13 23:00,14,1255.25,1255.25,1255,1255,3
20130901|2013-08-13 23:30,14,1254.75,1254.75,1253.25,1254.5,15
20130901|2013-08-14 00:00,14,1253.5,1255.5,1253,1254.75,21
20130901|2013-08-14 00:30,14,1255,1256,1254.5,1255.75,14
20130901|2013-08-14 01:00,14,1254.75,1255.75,1254.75,1255.75,5
20130901|2013-08-14 01:30,14,1255.5,1256,1253.5,1253.5,14
20130901|2013-08-14 02:00,14,1252.75,1252.75,1251,1251,29
20130901|2013-08-14 02:30,14,1251,1252,1250.25,1252,17
20130901|2013-08-14 03:00,14,1251.5,1252.75,1251,1251.75,57
20130901|2013-08-14 03:30,14,1250.75,1251.5,1248,1250.25,98
20130901|2013-08-14 04:00,14,1248.5,1248.5,1246.25,1246.25,28
20130901|2013-08-14 04:30,14,1246.25,1246.25,1243.5,1244.25,25
20130901|2013-08-14 05:00,14,1244.25,1245.25,1243.25,1244.75,44
20130901|2013-08-14 05:30,14,1244.5,1245,1244,1244,179
20130901|2013-08-14 06:00,14,1244.25,1245.5,1243.5,1244.5,72
20130901|2013-08-14 06:30,14,1245,1247.25,1244.5,1247,59
20130901|2013-08-14 07:00,14,1247.75,1251,1246.75,1248.25,115
20130901|2013-08-14 07:30,14,1249,1251.5,1249,1249,34
20130901|2013-08-14 08:30,14,1249,1263.5,1249,1258.25,838
20130901|2013-08-14 09:00,14,1258.5,1262,1258,1261,423
20130901|2013-08-14 09:30,14,1261,1268.25,1260.5,1266.5,955
20130901|2013-08-14 10:00,14,1266.25,1270.75,1264,1265.75,1202
20130901|2013-08-14 10:30,14,1265.75,1267.5,1260.5,1263.25,462
20130901|2013-08-14 11:00,14,1263,1267.5,1262.5,1266.75,217
20130901|2013-08-14 11:30,14,1267.5,1268.75,1265,1266.75,216
20130901|2013-08-14 12:00,14,1266.75,1270,1266.75,1269,244
20130901|2013-08-14 12:30,14,1268.75,1269.25,1265.25,1267.25,375
20130901|2013-08-14 13:00,14,1267.25,1271,1267,1268.25,919
20130901|2013-08-14 19:00,15,1271.75,1273,1271,1271.25,189
20130901|2013-08-14 19:30,15,1272,1272.5,1271.75,1271.75,21
20130901|2013-08-14 20:00,15,1272.25,1273.75,1271.5,1273.75,92
20130901|2013-08-14 20:30,15,1273,1277.75,1272.5,1277,194
20130901|2013-08-14 21:00,15,1277,1278.25,1275.5,1276.25,91
20130901|2013-08-14 21:30,15,1277,1278.75,1276.5,1278.5,116
20130901|2013-08-14 22:00,15,1278,1278,1277.25,1277.25,6
20130901|2013-08-14 22:30,15,1278.5,1278.5,1278.5,1278.5,6
20130901|2013-08-14 23:00,15,1278,1278,1278,1278,1
20130901|2013-08-14 23:30,15,1278.75,1279,1278.75,1279,4
20130901|2013-08-15 00:00,15,1278.5,1278.75,1278.25,1278.25,5
20130901|2013-08-15 00:30,15,1278.25,1278.25,1274,1274,100
20130901|2013-08-15 01:00,15,1272.75,1273,1271.75,1273,9
20130901|2013-08-15 01:30,15,1273.5,1273.5,1273.5,1273.5,1
20130901|2013-08-15 02:00,15,1275,1275,1274,1274,13
20130901|2013-08-15 02:30,15,1274.5,1275.5,1274.5,1275.5,11
20130901|2013-08-15 03:00,15,1275.5,1279.25,1275,1279.25,45
20130901|2013-08-15 03:30,15,1277.5,1277.75,1277,1277.25,5
20130901|2013-08-15 04:00,15,1275,1275.5,1274.75,1275.25,8
20130901|2013-08-15 04:30,15,1275.75,1279.5,1275.75,1279.25,75
20130901|2013-08-15 05:00,15,1279.5,1282.75,1278.5,1281.25,275
20130901|2013-08-15 05:30,15,1281,1281.75,1278.25,1278.25,37
20130901|2013-08-15 06:00,15,1277.5,1277.5,1275.5,1275.5,16
20130901|2013-08-15 06:30,15,1274.75,1276.75,1273.5,1276,66
20130901|2013-08-15 07:00,15,1276.25,1280,1275.5,1280,110
20130901|2013-08-15 07:30,15,1280.75,1283,1280.5,1283,307
20130901|2013-08-15 08:30,15,1281,1289.75,1280.5,1285.25,1320
20130901|2013-08-15 09:00,15,1285,1292,1285,1286.5,957
20130901|2013-08-15 09:30,15,1287,1289.25,1284.25,1288,1126
20130901|2013-08-15 10:00,15,1287.5,1287.75,1284,1284.25,617
20130901|2013-08-15 10:30,15,1285.75,1286.25,1281.25,1285.25,345
20130901|2013-08-15 11:00,15,1285.25,1286.5,1283.75,1286.5,414
20130901|2013-08-15 11:30,15,1286.75,1291,1286.25,1290.25,885
20130901|2013-08-15 12:00,15,1290.25,1293.25,1287.75,1293,595
20130901|2013-08-15 12:30,15,1293,1294,1284.75,1286.75,895
20130901|2013-08-15 13:00,15,1286.75,1290.5,1285,1288.75,1219
20130901|2013-08-15 19:00,16,1287.75,1291.75,1287.75,1291,166
20130901|2013-08-15 19:30,16,1291,1291.75,1289.75,1291.75,67
20130901|2013-08-15 20:00,16,1293,1296,1290,1290.5,183
20130901|2013-08-15 20:30,16,1292,1292,1287.75,1289,23
20130901|2013-08-15 21:00,16,1287.75,1290.75,1287.75,1289.25,38
20130901|2013-08-15 21:30,16,1289.75,1292,1289.5,1291,36
20130901|2013-08-15 22:00,16,1290.75,1294.25,1290.75,1292.25,33
20130901|2013-08-15 22:30,16,1294,1294.25,1293,1293.5,10
20130901|2013-08-15 23:30,16,1293.25,1293.25,1292.5,1293,14
20130901|2013-08-16 00:00,16,1291.5,1291.5,1288.25,1288.5,78
20130901|2013-08-16 00:30,16,1288.5,1290.5,1288.5,1288.5,26
20130901|2013-08-16 01:00,16,1289,1291.5,1289,1289,61
20130901|2013-08-16 01:30,16,1289.5,1289.5,1287.75,1289.5,18
20130901|2013-08-16 02:00,16,1289.5,1290,1288.25,1289,17
20130901|2013-08-16 02:30,16,1288.25,1289.5,1287.75,1289.5,36
20130901|2013-08-16 03:00,16,1289,1289,1287.75,1288,45
20130901|2013-08-16 03:30,16,1287.75,1288,1287,1287,72
20130901|2013-08-16 04:00,16,1287.75,1288,1285.25,1287,24
20130901|2013-08-16 04:30,16,1286.25,1286.75,1285.75,1286.5,16
20130901|2013-08-16 05:00,16,1286.75,1287.5,1286,1286.5,42
20130901|2013-08-16 05:30,16,1287.25,1287.5,1286.5,1286.75,28
20130901|2013-08-16 06:00,16,1287.25,1288.5,1287,1288.5,36
20130901|2013-08-16 06:30,16,1288.25,1288.25,1286.5,1288,15
20130901|2013-08-16 07:00,16,1288,1288,1286.5,1287.5,45
20130901|2013-08-16 07:30,16,1288.25,1288.75,1287.25,1288.5,16
20130901|2013-08-16 08:30,16,1288,1294.25,1286.25,1286.75,1171
20130901|2013-08-16 09:00,16,1286.5,1291.5,1285.5,1288.25,769
20130901|2013-08-16 09:30,16,1288.5,1295,1287.25,1293.75,936
20130901|2013-08-16 10:00,16,1294.25,1294.5,1290.25,1293.5,363
20130901|2013-08-16 10:30,16,1293.5,1295,1291.25,1294,479
20130901|2013-08-16 11:00,16,1294,1295,1293.25,1293.25,337
20130901|2013-08-16 11:30,16,1292.75,1293.5,1289.5,1291.25,1187
20130901|2013-08-16 12:00,16,1291,1292.25,1289.5,1290.25,638
20130901|2013-08-16 12:30,16,1290,1290,1283.25,1285.25,962
20130901|2013-08-16 13:00,16,1285.5,1287.75,1282.5,1283.75,859
20130901|2013-08-18 19:00,19,1296.5,1302.25,1295,1302.25,800
20130901|2013-08-18 19:30,19,1300.75,1307.25,1300.75,1305.75,173
20130901|2013-08-18 20:00,19,1307.25,1307.25,1301.5,1302.25,30
20130901|2013-08-18 20:30,19,1303.5,1304.5,1303.5,1304,13
20130901|2013-08-18 21:00,19,1304,1307,1304,1306.75,57
20130901|2013-08-18 21:30,19,1307,1311,1306.5,1309,233
20130901|2013-08-18 22:00,19,1309,1309.75,1308.75,1309.75,13
20130901|2013-08-18 22:30,19,1308.75,1308.75,1308.25,1308.25,6
20130901|2013-08-18 23:00,19,1307.25,1307.25,1306.25,1306.25,15
20130901|2013-08-18 23:30,19,1307,1307,1306.75,1306.75,2
20130901|2013-08-19 00:00,19,1306.75,1307,1306.75,1307,3
20130901|2013-08-19 00:30,19,1307,1309.5,1306.75,1308.75,65
20130901|2013-08-19 01:00,19,1306.25,1306.25,1305.75,1305.75,3
20130901|2013-08-19 01:30,19,1307.5,1308,1307.5,1308,46
20130901|2013-08-19 02:00,19,1306.25,1306.25,1306.25,1306.25,1
20130901|2013-08-19 02:30,19,1306.25,1306.75,1304.25,1304.25,18
20130901|2013-08-19 03:00,19,1304.25,1304.25,1304.25,1304.25,4
20130901|2013-08-19 03:30,19,1305,1306.75,1304.75,1305.75,14
20130901|2013-08-19 04:00,19,1304.75,1305.25,1302.75,1303,21
20130901|2013-08-19 04:30,19,1302,1302.25,1301.5,1301.5,10
20130901|2013-08-19 05:00,19,1301.25,1302.75,1301.25,1302.75,15
20130901|2013-08-19 05:30,19,1303.75,1305.75,1303.75,1305.75,49
20130901|2013-08-19 06:00,19,1305,1305.25,1304.5,1304.75,40
20130901|2013-08-19 06:30,19,1304.25,1307.75,1303.5,1306.5,37
20130901|2013-08-19 07:00,19,1306.5,1306.5,1304.75,1305.25,125
20130901|2013-08-19 07:30,19,1305,1306,1304.5,1304.75,24
20130901|2013-08-19 08:30,19,1304.75,1307.75,1303.5,1305.25,1084
20130901|2013-08-19 09:00,19,1306,1311,1305.75,1310.25,1031
20130901|2013-08-19 09:30,19,1309.75,1317,1308,1310.25,1482
20130901|2013-08-19 10:00,19,1310,1313,1307.75,1312.5,771
20130901|2013-08-19 10:30,19,1312.5,1314.5,1311.5,1314.5,492
20130901|2013-08-19 11:00,19,1314.25,1314.75,1310,1311,429
20130901|2013-08-19 11:30,19,1311,1312.5,1310.25,1312,169
20130901|2013-08-19 12:00,19,1312.25,1315,1312,1314.75,564
20130901|2013-08-19 12:30,19,1314.75,1321.5,1314.75,1317,1170
20130901|2013-08-19 13:00,19,1317.25,1324.75,1315.25,1320.5,1730
20130901|2013-08-19 19:00,20,1320.75,1326,1320,1325,128
20130901|2013-08-19 19:30,20,1325.25,1326.75,1324.75,1326.75,52
20130901|2013-08-19 20:00,20,1323.75,1325.25,1319.5,1319.75,203
20130901|2013-08-19 20:30,20,1319.25,1320.5,1316.25,1318,123
20130901|2013-08-19 21:00,20,1316.25,1316.75,1314,1314.25,70
20130901|2013-08-19 21:30,20,1315.75,1316.25,1314,1314.5,31
20130901|2013-08-19 22:00,20,1314.5,1314.5,1311.75,1311.75,60
20130901|2013-08-19 22:30,20,1312,1312,1312,1312,1
20130901|2013-08-19 23:00,20,1311.5,1311.5,1310.75,1310.75,3
20130901|2013-08-19 23:30,20,1312,1313.25,1311.75,1313.25,5
20130901|2013-08-20 00:00,20,1312,1312.25,1310.75,1310.75,8
20130901|2013-08-20 00:30,20,1311,1311,1306.25,1306.25,42
20130901|2013-08-20 01:00,20,1309.75,1310.75,1308.75,1309,12
20130901|2013-08-20 01:30,20,1308.25,1313.25,1308,1313.25,20
20130901|2013-08-20 02:00,20,1312.5,1312.75,1307,1307,65
20130901|2013-08-20 02:30,20,1308.5,1308.5,1307,1307.5,9
20130901|2013-08-20 03:00,20,1307.25,1307.25,1304.5,1305.75,66
20130901|2013-08-20 03:30,20,1307.25,1307.25,1307.25,1307.25,3
20130901|2013-08-20 04:00,20,1308.5,1309.25,1304,1305,51
20130901|2013-08-20 04:30,20,1305.75,1306.5,1305.75,1305.75,14
20130901|2013-08-20 05:00,20,1305.25,1308,1305.25,1308,14
20130901|2013-08-20 05:30,20,1307,1311.75,1307,1311.75,41
20130901|2013-08-20 06:00,20,1312,1313,1310,1310.25,135
20130901|2013-08-20 06:30,20,1310.5,1310.5,1308.5,1309.25,12
20130901|2013-08-20 07:00,20,1310.25,1310.25,1308,1309,47
20130901|2013-08-20 07:30,20,1308.75,1311.75,1308.75,1311.75,41
20130901|2013-08-20 08:30,20,1312,1316.75,1311.75,1313.75,611
20130901|2013-08-20 09:00,20,1313.25,1314.25,1307.25,1308.75,526
20130901|2013-08-20 09:30,20,1308,1315.25,1307,1314.25,580
20130901|2013-08-20 10:00,20,1313.75,1316.25,1311.5,1314.5,428
20130901|2013-08-20 10:30,20,1314.25,1315.75,1311.5,1312.5,103
20130901|2013-08-20 11:00,20,1312.75,1312.75,1307.25,1309.25,762
20130901|2013-08-20 11:30,20,1309.75,1314.5,1309.75,1314.5,567
20130901|2013-08-20 12:00,20,1314.25,1316.75,1313.75,1313.75,217
20130901|2013-08-20 12:30,20,1314,1315.5,1311.25,1312.5,518
20130901|2013-08-20 13:00,20,1312,1314.25,1308.25,1308.75,974
20130901|2013-08-20 19:00,21,1308,1309,1304.5,1306,189
20130901|2013-08-20 19:30,21,1306,1306,1305.25,1305.75,13
20130901|2013-08-20 20:00,21,1304.75,1307.25,1304.25,1307.25,25
20130901|2013-08-20 20:30,21,1307.75,1307.75,1305,1305.5,6
20130901|2013-08-20 21:00,21,1305.5,1306,1304.75,1306,8
20130901|2013-08-20 22:30,21,1306.25,1306.5,1305.25,1305.25,6
20130901|2013-08-20 23:00,21,1305,1305,1304.75,1305,14
20130901|2013-08-20 23:30,21,1306.25,1306.25,1306.25,1306.25,2
20130901|2013-08-21 00:00,21,1305.25,1307.25,1304.75,1307,56
20130901|2013-08-21 00:30,21,1304.75,1305.5,1304.75,1305.5,15
20130901|2013-08-21 01:00,21,1305,1305,1305,1305,2
20130901|2013-08-21 01:30,21,1306.5,1307.75,1306.5,1307.25,31
20130901|2013-08-21 02:00,21,1307.75,1309,1307.75,1309,16
20130901|2013-08-21 02:30,21,1309,1309.25,1309,1309.25,16
20130901|2013-08-21 03:00,21,1308.25,1308.25,1308.25,1308.25,1
20130901|2013-08-21 03:30,21,1309.25,1309.25,1309,1309,13
20130901|2013-08-21 04:00,21,1309.25,1312.75,1309.25,1312.75,37
20130901|2013-08-21 04:30,21,1313,1314.25,1313,1314,9
20130901|2013-08-21 05:00,21,1314,1316.5,1314,1316.5,78
20130901|2013-08-21 05:30,21,1316.5,1321.5,1316.5,1320,207
20130901|2013-08-21 06:00,21,1320.25,1326.25,1319,1323.75,429
20130901|2013-08-21 06:30,21,1323.75,1323.75,1319.75,1322.5,345
20130901|2013-08-21 07:00,21,1322.25,1325.5,1322,1323.75,142
20130901|2013-08-21 07:30,21,1324.25,1335.25,1324.25,1331.5,729
20130901|2013-08-21 08:30,21,1328.25,1335.75,1323.25,1323.25,1444
20130901|2013-08-21 09:00,21,1323.25,1325.75,1320.75,1322.25,531
20130901|2013-08-21 09:30,21,1322.5,1328.75,1322,1327.75,1048
20130901|2013-08-21 10:00,21,1328.25,1329,1326.5,1328,364
20130901|2013-08-21 10:30,21,1328.25,1328.75,1322.25,1323.25,451
20130901|2013-08-21 11:00,21,1324,1326.75,1321,1322.75,316
20130901|2013-08-21 11:30,21,1323,1328.5,1320,1327.25,714
20130901|2013-08-21 12:00,21,1328,1328.5,1325.25,1325.75,171
20130901|2013-08-21 12:30,21,1325.25,1332.25,1325,1332,440
20130901|2013-08-21 13:00,21,1331.75,1335.75,1329.5,1331.25,1658
20130901|2013-08-21 19:00,22,1329.5,1330,1325.75,1326.25,149
20130901|2013-08-21 19:30,22,1326.25,1327,1325,1327,38
20130901|2013-08-21 20:00,22,1328,1328.25,1324.75,1325.75,40
20130901|2013-08-21 20:30,22,1325.5,1328.25,1325.5,1328,7
20130901|2013-08-21 21:00,22,1328.5,1328.5,1328.5,1328.5,5
20130901|2013-08-21 21:30,22,1329,1329.5,1329,1329.25,5
20130901|2013-08-21 22:00,22,1329.75,1329.75,1329.5,1329.5,8
20130901|2013-08-21 23:00,22,1329.75,1330,1329.75,1330,3
20130901|2013-08-21 23:30,22,1330,1330,1327,1327.25,4
20130901|2013-08-22 00:00,22,1326.75,1329,1326.75,1329,4
20130901|2013-08-22 00:30,22,1328,1328,1327.5,1327.5,2
20130901|2013-08-22 01:00,22,1329.25,1329.25,1329.25,1329.25,3
20130901|2013-08-22 01:30,22,1329,1329.25,1327.75,1329.25,4
20130901|2013-08-22 02:00,22,1330.5,1331,1330.25,1330.5,7
20130901|2013-08-22 02:30,22,1327.5,1327.5,1327.5,1327.5,1
20130901|2013-08-22 03:00,22,1326.5,1328.5,1326.5,1327.5,33
20130901|2013-08-22 03:30,22,1328.5,1329,1328.5,1329,5
20130901|2013-08-22 04:00,22,1326.75,1326.75,1322.5,1322.75,32
20130901|2013-08-22 04:30,22,1322.5,1322.75,1319.5,1320,129
20130901|2013-08-22 05:00,22,1320.25,1320.25,1316.5,1318.75,90
20130901|2013-08-22 05:30,22,1319.5,1320.5,1318.25,1320.25,20
20130901|2013-08-22 06:00,22,1319.5,1322.25,1319.5,1321,56
20130901|2013-08-22 06:30,22,1321.5,1327.25,1321.25,1327.25,45
20130901|2013-08-22 07:00,22,1327,1333,1327,1331.75,337
20130901|2013-08-22 07:30,22,1331.75,1333.25,1327.5,1328.5,77
20130901|2013-08-22 08:30,22,1329.5,1341,1329,1332.75,1245
20130901|2013-08-22 09:00,22,1334,1338.25,1331.5,1332.75,511
20130901|2013-08-22 09:30,22,1333,1342,1332.25,1341,1048
20130901|2013-08-22 10:00,22,1340.75,1340.75,1332,1332,720
20130901|2013-08-22 10:30,22,1332.25,1335.5,1331.75,1335.5,228
20130901|2013-08-22 11:00,22,1335.25,1337.5,1333.75,1336,254
20130901|2013-08-22 11:30,22,1336.25,1337.25,1329,1329.25,543
20130901|2013-08-22 12:00,22,1328.75,1332.25,1326.75,1327.5,789
20130901|2013-08-22 12:30,22,1327.25,1330.5,1324.75,1325.25,438
20130901|2013-08-22 13:00,22,1325.25,1326,1319.25,1323.5,1020
20130901|2013-08-22 19:00,23,1326,1333.5,1325.75,1332.75,196
20130901|2013-08-22 19:30,23,1333.25,1333.5,1331.5,1331.75,67
20130901|2013-08-22 20:00,23,1332.25,1333.5,1331,1332.5,31
20130901|2013-08-22 20:30,23,1332.75,1332.75,1330.5,1331.5,19
20130901|2013-08-22 21:00,23,1331,1336.75,1330.75,1333.75,112
20130901|2013-08-22 21:30,23,1333.5,1334.25,1333.5,1334.25,14
20130901|2013-08-22 22:00,23,1334.25,1336.75,1334.25,1334.75,24
20130901|2013-08-22 22:30,23,1334.75,1334.75,1334,1334,10
20130901|2013-08-22 23:30,23,1334.75,1335,1334,1335,5
20130901|2013-08-23 00:00,23,1335.25,1335.5,1334.75,1335,29
20130901|2013-08-23 00:30,23,1334.75,1334.75,1334.25,1334.25,2
20130901|2013-08-23 01:00,23,1333.75,1333.75,1333.75,1333.75,2
20130901|2013-08-23 01:30,23,1334.5,1334.5,1334.5,1334.5,1
20130901|2013-08-23 02:00,23,1334.5,1334.5,1333.25,1334.5,4
20130901|2013-08-23 02:30,23,1334.75,1334.75,1334,1334,7
20130901|2013-08-23 03:00,23,1333.75,1333.75,1333.75,1333.75,1
20130901|2013-08-23 03:30,23,1333.25,1333.5,1331,1331.5,47
20130901|2013-08-23 04:00,23,1330,1331,1330,1330,6
20130901|2013-08-23 04:30,23,1328.5,1328.5,1327.5,1327.5,13
20130901|2013-08-23 05:00,23,1327.5,1333.5,1327.5,1333,44
20130901|2013-08-23 05:30,23,1332.5,1333.25,1332.5,1332.5,32
20130901|2013-08-23 06:00,23,1332.75,1338.25,1332.75,1336.75,95
20130901|2013-08-23 06:30,23,1336,1337.75,1335,1335,48
20130901|2013-08-23 07:00,23,1335.75,1336,1333.75,1335,133
20130901|2013-08-23 07:30,23,1334.75,1340.25,1334.75,1339.5,259
20130901|2013-08-23 08:30,23,1339.75,1358.25,1339,1355.25,2572
20130901|2013-08-23 09:00,23,1355.5,1368,1353.5,1364.5,2776
20130901|2013-08-23 09:30,23,1365.25,1366,1356,1356,762
20130901|2013-08-23 10:00,23,1356,1359.75,1353,1359.25,376
20130901|2013-08-23 10:30,23,1359,1360.25,1355.5,1359,184
20130901|2013-08-23 11:00,23,1359,1363.5,1356.5,1363.5,213
20130901|2013-08-23 11:30,23,1364,1364.75,1362.75,1363.25,281
20130901|2013-08-23 12:00,23,1363.75,1365.75,1360.5,1362.75,410
20130901|2013-08-23 12:30,23,1362.75,1369,1361.75,1364,880
20130901|2013-08-23 13:00,23,1363.5,1367.5,1362.5,1362.75,2080
20130901|2013-08-25 19:00,26,1382.5,1403,1382.25,1394.5,501
20130901|2013-08-25 19:30,26,1393.25,1398,1391.5,1398,237
20130901|2013-08-25 20:00,26,1399.5,1406.5,1399,1406.5,33
20130901|2013-08-25 20:30,26,1407.5,1413,1407.5,1413,122
20130901|2013-08-25 21:00,26,1413,1413,1409.75,1409.75,23
20130901|2013-08-25 21:30,26,1409.75,1411.5,1409.75,1411.5,3
20130901|2013-08-25 22:00,26,1411.5,1416.25,1411.5,1414.75,157
20130901|2013-08-25 22:30,26,1414.75,1417,1413.75,1417,72
20130901|2013-08-25 23:00,26,1419.25,1421,1416.5,1416.5,9
20130901|2013-08-25 23:30,26,1415.75,1416,1413.75,1414.5,9
20130901|2013-08-26 00:00,26,1414.5,1415.25,1413.5,1413.5,13
20130901|2013-08-26 00:30,26,1415.75,1416,1414,1415.25,5
20130901|2013-08-26 01:00,26,1413.5,1413.5,1413,1413.5,7
20130901|2013-08-26 01:30,26,1413.5,1413.5,1413.5,1413.5,2
20130901|2013-08-26 02:00,26,1412.5,1413.75,1412.25,1412.5,7
20130901|2013-08-26 02:30,26,1410,1410,1407.75,1407.75,2
20130901|2013-08-26 03:00,26,1409,1411.75,1409,1411.75,5
20130901|2013-08-26 03:30,26,1414.5,1417,1414.5,1417,64
20130901|2013-08-26 04:00,26,1414,1414.75,1413.75,1414.25,15
20130901|2013-08-26 05:00,26,1415.5,1415.5,1415.5,1415.5,4
20130901|2013-08-26 05:30,26,1415.5,1418.25,1415,1418.25,66
20130901|2013-08-26 06:00,26,1418.25,1418.5,1417,1418,62
20130901|2013-08-26 06:30,26,1417.5,1419,1415,1415,54
20130901|2013-08-26 07:00,26,1414.75,1418,1413.25,1417.5,79
20130901|2013-08-26 07:30,26,1417.25,1423.75,1416,1423.75,50
20130901|2013-08-26 08:30,26,1426,1429.25,1412,1412,665
20130901|2013-08-26 09:00,26,1411.75,1427.5,1411.75,1424.75,394
20130901|2013-08-26 09:30,26,1425,1433,1425,1426.5,639
20130901|2013-08-26 10:00,26,1426.75,1428.75,1423.75,1428,127
20130901|2013-08-26 10:30,26,1428,1429.5,1424.75,1425,204
20130901|2013-08-26 11:00,26,1424.75,1426.75,1424.25,1424.5,84
20130901|2013-08-26 11:30,26,1425.25,1432,1424.75,1432,179
20130901|2013-08-26 12:00,26,1432,1435.25,1430.75,1432,498
20130901|2013-08-26 12:30,26,1432.25,1435.25,1430.5,1435.25,122
20130901|2013-08-26 13:00,26,1435.25,1435.25,1426.5,1429.75,224
20130901|2013-08-26 19:00,27,1425,1429.5,1424.75,1429.5,154
20130901|2013-08-26 19:30,27,1432,1435.5,1432,1435.5,23
20130901|2013-08-26 20:00,27,1435,1435,1424.25,1426.75,94
20130901|2013-08-26 20:30,27,1427,1427,1427,1427,1
20130901|2013-08-26 21:00,27,1426.5,1426.5,1425.5,1425.75,9
20130901|2013-08-26 21:30,27,1427.25,1428.5,1427.25,1428.5,10
20130901|2013-08-26 22:00,27,1429.5,1433,1429.5,1432.5,33
20130901|2013-08-26 22:30,27,1433,1434.5,1433,1434.5,8
20130901|2013-08-26 23:00,27,1433.75,1434,1432.5,1432.5,5
20130901|2013-08-26 23:30,27,1433.75,1433.75,1433,1433,5
20130901|2013-08-27 00:30,27,1433.25,1433.25,1431,1431,9
20130901|2013-08-27 01:00,27,1430.5,1430.75,1430.5,1430.75,25
20130901|2013-08-27 01:30,27,1430.75,1433,1430.75,1433,29
20130901|2013-08-27 02:00,27,1432.75,1433.25,1429,1433.25,52
20130901|2013-08-27 02:30,27,1433.75,1434.5,1432,1434,19
20130901|2013-08-27 03:00,27,1433,1433,1432,1432,2
20130901|2013-08-27 03:30,27,1429,1429.25,1429,1429.25,7
20130901|2013-08-27 04:00,27,1427.75,1427.75,1427.75,1427.75,1
20130901|2013-08-27 04:30,27,1428.75,1429.5,1428.5,1429,6
20130901|2013-08-27 05:00,27,1428.75,1429.75,1428.75,1429,41
20130901|2013-08-27 05:30,27,1428.25,1428.25,1427.25,1427.25,8
20130901|2013-08-27 06:00,27,1426.75,1426.75,1423.25,1423.75,55
20130901|2013-08-27 06:30,27,1423,1424.25,1422.5,1423.75,30
20130901|2013-08-27 07:00,27,1425,1428,1425,1428,13
20130901|2013-08-27 07:30,27,1426,1427.25,1425.75,1427,35
20130901|2013-08-27 08:30,27,1428.5,1449,1423.75,1442.5,704
20130901|2013-08-27 09:00,27,1444,1444.25,1427.25,1437,247
20130901|2013-08-27 09:30,27,1435,1437.75,1427.25,1434,285
20130901|2013-08-27 10:00,27,1434.5,1437.25,1434,1434.75,120
20130901|2013-08-27 10:30,27,1434.75,1437,1432.5,1433.5,61
20130901|2013-08-27 11:00,27,1433.25,1434.75,1429,1431.75,87
20130901|2013-08-27 11:30,27,1430.5,1430.5,1427.25,1427.25,271
20130901|2013-08-27 12:00,27,1428,1428.5,1421.5,1422,405
20130901|2013-08-27 12:30,27,1420.75,1422.5,1416.5,1416.5,212
20130901|2013-08-27 13:00,27,1416.25,1417.25,1412,1415,232
20130901|2013-08-27 19:00,28,1414.25,1431,1414.25,1430,110
20130901|2013-08-27 19:30,28,1429.25,1429.25,1428.25,1428.25,2
20130901|2013-08-27 20:00,28,1428.75,1433,1428.75,1433,13
20130901|2013-08-27 20:30,28,1433.5,1434,1432.25,1432.25,4
20130901|2013-08-27 21:00,28,1430.75,1430.75,1430.75,1430.75,5
20130901|2013-08-27 22:00,28,1428.25,1428.25,1428.25,1428.25,1
20130901|2013-08-27 23:00,28,1427.5,1428.75,1427.25,1428.75,7
20130901|2013-08-28 01:30,28,1428,1428,1424.75,1424.75,2
20130901|2013-08-28 02:00,28,1422.75,1422.75,1422.75,1422.75,2
20130901|2013-08-28 02:30,28,1429,1429,1429,1429,3
20130901|2013-08-28 03:30,28,1426.75,1426.75,1426.75,1426.75,6
20130901|2013-08-28 04:30,28,1425.75,1426,1418,1419.5,98
20130901|2013-08-28 05:00,28,1419.5,1421.75,1419.5,1421.75,10
20130901|2013-08-28 05:30,28,1420.25,1420.25,1418.25,1418.25,6
20130901|2013-08-28 06:00,28,1418,1419.5,1418,1419.5,2
20130901|2013-08-28 06:30,28,1419,1419.25,1412,1412,12
20130901|2013-08-28 07:00,28,1410,1415,1408.5,1415,29
20130901|2013-08-28 07:30,28,1416,1416,1411.25,1411.5,8
20130901|2013-08-28 08:30,28,1413.5,1425.75,1412.75,1421.75,157
20130901|2013-08-28 09:00,28,1422.25,1422.25,1417,1419,94
20130901|2013-08-28 09:30,28,1419.5,1430,1418.25,1430,236
20130901|2013-08-28 10:00,28,1430,1430,1425,1427,154
20130901|2013-08-28 10:30,28,1427.75,1431,1422,1422,239
20130901|2013-08-28 11:00,28,1422.5,1426.75,1419.5,1425.25,212
20130901|2013-08-28 11:30,28,1425,1425,1419.75,1421.75,200
20130901|2013-08-28 12:00,28,1423.5,1424.75,1421,1421.5,146
20130901|2013-08-28 12:30,28,1420.5,1422.75,1420.25,1421.25,133
20130901|2013-08-28 13:00,28,1422,1435,1422,1434.75,259
20130901|2013-08-28 19:00,29,1435,1439,1435,1439,87
20130901|2013-08-28 19:30,29,1439,1439,1439,1439,2
20130901|2013-08-28 20:00,29,1438.75,1438.75,1438.75,1438.75,1
20130901|2013-08-28 20:30,29,1435.5,1435.5,1434.75,1434.75,9
20130901|2013-08-28 21:30,29,1434.5,1434.75,1434.5,1434.75,3
20130901|2013-08-28 22:00,29,1435.75,1435.75,1435,1435.25,7
20130901|2013-08-28 23:30,29,1435.5,1435.5,1435.5,1435.5,1
20130901|2013-08-29 00:30,29,1435.5,1435.5,1434,1434,7
20130901|2013-08-29 01:00,29,1427.25,1428.5,1421.25,1428,26
20130901|2013-08-29 03:00,29,1428.25,1428.25,1427.25,1427.25,4
20130901|2013-08-29 04:30,29,1428,1429.25,1428,1429.25,6
20130901|2013-08-29 05:00,29,1429.25,1429.25,1429.25,1429.25,1
20130901|2013-08-29 06:00,29,1429.5,1431.25,1428.5,1428.5,4
20130901|2013-08-29 06:30,29,1431.25,1431.25,1430,1430,6
20130901|2013-08-29 07:00,29,1430,1430,1427.5,1427.5,8
20130901|2013-08-29 07:30,29,1427.75,1429.25,1426.75,1426.75,81
20130901|2013-08-29 08:30,29,1426.75,1443,1426.75,1441,391
20130901|2013-08-29 09:00,29,1441,1449.25,1439.75,1447,235
20130901|2013-08-29 09:30,29,1447,1447.75,1443,1444.5,134
20130901|2013-08-29 10:00,29,1444.5,1446.25,1440.75,1446.25,151
20130901|2013-08-29 10:30,29,1446.5,1449,1446.25,1448,171
20130901|2013-08-29 11:00,29,1448,1452.25,1448,1451.25,87
20130901|2013-08-29 11:30,29,1452,1453.75,1447.5,1449.25,92
20130901|2013-08-29 12:00,29,1449.5,1449.75,1441.5,1441.5,121
20130901|2013-08-29 12:30,29,1440.75,1443.75,1427.75,1429,405
20130901|2013-08-29 13:00,29,1429,1434.75,1428,1434.5,378
20130901|2013-08-29 19:00,30,1434.5,1434.5,1430,1430,10
20130901|2013-08-29 20:00,30,1428.25,1428.25,1422,1422,2
20130901|2013-08-29 20:30,30,1421.25,1421.25,1414.25,1417.5,19
20130901|2013-08-29 22:00,30,1418.5,1418.5,1417.25,1417.25,6
20130901|2013-08-29 23:00,30,1419.25,1419.25,1419,1419.25,3
20130901|2013-08-30 01:30,30,1417.5,1417.5,1417.5,1417.5,1
20130901|2013-08-30 02:30,30,1421,1421,1421,1421,1
20130901|2013-08-30 03:00,30,1422.25,1422.25,1422.25,1422.25,1
20130901|2013-08-30 04:30,30,1420,1420,1420,1420,2
20130901|2013-08-30 06:30,30,1418,1419,1415.25,1419,12
20130901|2013-08-30 07:00,30,1419,1421.75,1419,1421.75,12
20130901|2013-08-30 07:30,30,1418.25,1423.5,1418,1423.5,11
20130901|2013-08-30 08:30,30,1423.5,1428.25,1418,1424.25,172
20130901|2013-08-30 09:00,30,1424.5,1425,1420,1420,75
20130901|2013-08-30 09:30,30,1421.75,1422.75,1421,1421.75,76
20130901|2013-08-30 10:00,30,1424.75,1424.75,1422.5,1424.75,32
20130901|2013-08-30 10:30,30,1422,1423.25,1416,1420.25,120
20130901|2013-08-30 11:00,30,1420.25,1422.5,1420.25,1420.25,55
20130901|2013-08-30 11:30,30,1424,1426,1424,1426,22
20130901|2013-08-30 12:00,30,1426.5,1427.75,1423.75,1427.5,84
20130901|2013-08-30 12:30,30,1425,1428.5,1423,1424,187
20130901|2013-08-30 13:00,30,1423.5,1425.75,1422.25,1422.25,99
20130901|2013-09-02 19:00,3,1454,1466,1452,1457.75,125
20130901|2013-09-02 19:30,3,1457.5,1457.5,1453.75,1454,25
20130901|2013-09-02 20:00,3,1454.75,1454.75,1446.75,1447.75,63
20130901|2013-09-02 20:30,3,1444,1444.5,1440,1440,33
20130901|2013-09-02 21:30,3,1445.5,1445.5,1445.5,1445.5,1
20130901|2013-09-02 22:00,3,1445.75,1446.5,1445.75,1446.5,4
20130901|2013-09-02 23:30,3,1447.5,1447.5,1447.5,1447.5,1
20130901|2013-09-03 02:00,3,1448.25,1448.25,1448.25,1448.25,1
20130901|2013-09-03 02:30,3,1450,1460.5,1450,1460.5,4
20130901|2013-09-03 03:00,3,1457.25,1457.25,1457.25,1457.25,1
20130901|2013-09-03 05:30,3,1463.5,1464,1463.5,1464,9
20130901|2013-09-03 06:30,3,1461.25,1461.25,1461.25,1461.25,2
20130901|2013-09-03 07:00,3,1464,1464,1464,1464,9
20130901|2013-09-03 07:30,3,1466.25,1466.25,1462,1462,2
20130901|2013-09-03 08:30,3,1462,1467.75,1451.25,1453.75,68
20130901|2013-09-03 09:00,3,1453.5,1453.5,1443.5,1446,80
20130901|2013-09-03 09:30,3,1444,1444,1434.25,1437.75,118
20130901|2013-09-03 10:00,3,1439.5,1443.5,1439.5,1443.5,43
20130901|2013-09-03 10:30,3,1443.5,1444,1437.25,1439.25,143
20130901|2013-09-03 11:00,3,1437.25,1437.25,1436,1437,32
20130901|2013-09-03 11:30,3,1437.25,1437.5,1434.75,1437.5,94
20130901|2013-09-03 12:00,3,1437.25,1440,1436.5,1436.5,13
20130901|2013-09-03 12:30,3,1435.5,1435.75,1431,1434.25,88
20130901|2013-09-03 13:00,3,1437.5,1437.5,1435,1435,4
20130901|2013-09-03 19:00,4,1432.75,1432.75,1426.25,1427.25,11
20130901|2013-09-03 19:30,4,1423.75,1423.75,1423.25,1423.25,2
20130901|2013-09-03 20:00,4,1413.25,1413.25,1409.5,1411.5,47
20130901|2013-09-03 20:30,4,1411.25,1411.25,1411.25,1411.25,1
20130901|2013-09-03 22:00,4,1414.5,1415.25,1414.5,1415.25,4
20130901|2013-09-04 00:00,4,1417.25,1417.25,1417.25,1417.25,1
20130901|2013-09-04 00:30,4,1415.25,1415.25,1415.25,1415.25,2
20130901|2013-09-04 02:00,4,1419,1419,1419,1419,3
20130901|2013-09-04 02:30,4,1414,1414,1414,1414,37
20130901|2013-09-04 04:00,4,1415,1415,1415,1415,1
20130901|2013-09-04 05:00,4,1412,1412,1412,1412,1
20130901|2013-09-04 05:30,4,1417.25,1417.25,1417.25,1417.25,1
20130901|2013-09-04 06:00,4,1419,1419,1419,1419,24
20130901|2013-09-04 07:30,4,1421.5,1423.25,1421.5,1423.25,31
20130901|2013-09-04 08:30,4,1415.75,1421.75,1404,1405.75,100
20130901|2013-09-04 09:00,4,1405.75,1405.75,1397,1399.5,284
20130901|2013-09-04 09:30,4,1399,1401.25,1394.5,1395.25,74
20130901|2013-09-04 10:00,4,1395.5,1395.5,1389,1390.75,105
20130901|2013-09-04 10:30,4,1392,1395.5,1391.5,1395.5,17
20130901|2013-09-04 11:30,4,1401.75,1401.75,1400.5,1400.5,5
20130901|2013-09-04 12:00,4,1398.75,1398.75,1398.75,1398.75,3
20130901|2013-09-04 12:30,4,1399,1400.75,1396.75,1396.75,54
20130901|2013-09-04 13:00,4,1396.5,1400.75,1396.5,1398,25
20130901|2013-09-04 19:00,5,1402.75,1404.75,1402.75,1404.75,3
20130901|2013-09-04 20:00,5,1407.75,1409.5,1407.75,1409.5,7
20130901|2013-09-04 20:30,5,1409,1409,1409,1409,1
20130901|2013-09-05 03:00,5,1401.5,1401.5,1401.5,1401.5,1
20130901|2013-09-05 03:30,5,1393.25,1393.25,1393.25,1393.25,1
20130901|2013-09-05 04:00,5,1392.25,1392.25,1392.25,1392.25,1
20130901|2013-09-05 05:30,5,1388.75,1388.75,1388.75,1388.75,1
20130901|2013-09-05 07:00,5,1389,1389,1389,1389,52
20130901|2013-09-05 07:30,5,1385.75,1385.75,1380.25,1384.75,20
20130901|2013-09-05 08:30,5,1383.5,1400,1380.25,1399,26
20130901|2013-09-05 09:00,5,1393.75,1399,1393.25,1399,9
20130901|2013-09-05 09:30,5,1397.75,1397.75,1395.5,1395.5,15
20130901|2013-09-05 10:00,5,1395.5,1400,1395,1400,41
20130901|2013-09-05 10:30,5,1403.25,1408.75,1403.25,1408.75,10
20130901|2013-09-05 11:00,5,1409.75,1413.75,1409.75,1413.5,85
20130901|2013-09-05 11:30,5,1413.5,1421,1413.5,1417.75,199
20130901|2013-09-05 12:00,5,1415,1418.25,1414,1414,16
20130901|2013-09-05 12:30,5,1415,1422.25,1415,1417,16
20130901|2013-09-05 13:00,5,1420,1423.75,1420,1422.75,17
20130901|2013-09-05 19:00,6,1428.75,1429,1428.5,1428.5,5
20130901|2013-09-05 20:30,6,1422,1422,1422,1422,1
20130901|2013-09-05 22:30,6,1424,1424,1424,1424,1
20130901|2013-09-06 00:30,6,1425.25,1425.25,1425.25,1425.25,1
20130901|2013-09-06 01:30,6,1426.5,1426.5,1426.5,1426.5,1
20130901|2013-09-06 02:00,6,1428.25,1428.25,1428.25,1428.25,1
20130901|2013-09-06 06:30,6,1425,1425,1425,1425,7
20130901|2013-09-06 07:00,6,1425,1425,1423,1423,6
20130901|2013-09-06 07:30,6,1433,1434.5,1433,1434.5,25
20130901|2013-09-06 08:30,6,1431,1431,1427.5,1427.5,5
20130901|2013-09-06 09:30,6,1427.25,1427.5,1423.75,1424.25,42
20130901|2013-09-06 10:00,6,1425,1440,1425,1438,68
20130901|2013-09-06 10:30,6,1428.25,1432.5,1422,1432.5,51
20130901|2013-09-06 11:30,6,1436.75,1436.75,1436.75,1436.75,2
20130901|2013-09-06 12:30,6,1432,1432,1432,1432,1
20130901|2013-09-06 13:00,6,1434.25,1434.25,1434.25,1434.25,1
20130901|2013-09-08 19:00,9,1448.75,1448.75,1448.75,1448.75,2
20130901|2013-09-09 06:00,9,1447.5,1447.5,1447,1447,2
20130901|2013-09-09 08:30,9,1444.5,1444.5,1435.75,1440,36
20130901|2013-09-09 09:00,9,1436.25,1436.25,1427.25,1431.5,35
20130901|2013-09-09 09:30,9,1431.5,1431.5,1410,1410,35
20130901|2013-09-09 10:00,9,1410,1417.5,1410,1417.5,45
20130901|2013-09-09 10:30,9,1418.5,1422.25,1417.75,1422.25,28
20130901|2013-09-09 11:30,9,1410,1410,1407,1410,15
20130901|2013-09-09 12:00,9,1413,1413,1413,1413,4
20130901|2013-09-09 12:30,9,1406,1410,1405,1410,6
20130901|2013-09-09 13:00,9,1411.25,1414.75,1402.75,1403.25,42
20130901|2013-09-09 19:00,10,1390.75,1390.75,1390.75,1390.75,1
20130901|2013-09-09 20:00,10,1391,1391,1391,1391,2
20130901|2013-09-09 21:00,10,1391,1391,1391,1391,1
20130901|2013-09-10 02:00,10,1387.5,1387.5,1387.5,1387.5,1
20130901|2013-09-10 05:00,10,1392,1392,1392,1392,4
20130901|2013-09-10 07:30,10,1386.25,1386.25,1386.25,1386.25,2
20130901|2013-09-10 08:30,10,1389,1393.25,1388.75,1393.25,28
20130901|2013-09-10 09:00,10,1394.25,1394.25,1394.25,1394.25,5
20130901|2013-09-10 09:30,10,1394.75,1402.5,1394.75,1401.5,14
20130901|2013-09-10 10:00,10,1394,1394,1394,1394,1
20130901|2013-09-10 10:30,10,1394,1395,1394,1395,10
20130901|2013-09-10 11:00,10,1394,1394,1394,1394,1
20130901|2013-09-10 12:30,10,1399.75,1399.75,1399.25,1399.25,9
20130901|2013-09-10 13:00,10,1404,1405,1404,1405,10
20130901|2013-09-10 21:30,11,1403,1403,1403,1403,2
20130901|2013-09-10 22:00,11,1403,1403,1403,1403,1
20130901|2013-09-11 06:30,11,1405.5,1405.5,1405.5,1405.5,1
20130901|2013-09-11 07:30,11,1404.25,1406.25,1404.25,1406.25,6
20130901|2013-09-11 08:30,11,1406.25,1406.25,1403,1403,4
20130901|2013-09-11 09:00,11,1404.75,1404.75,1404.75,1404.75,1
20130901|2013-09-11 09:30,11,1402.25,1405.75,1402.25,1404,13
20130901|2013-09-11 10:00,11,1404.5,1404.5,1404.5,1404.5,4
20130901|2013-09-11 10:30,11,1402,1404.5,1400,1404.5,11
20130901|2013-09-11 11:00,11,1403,1403.5,1403,1403.5,14
20130901|2013-09-11 11:30,11,1403.25,1403.25,1403.25,1403.25,1
20130901|2013-09-11 12:00,11,1403.75,1403.75,1403,1403,5
20130901|2013-09-11 12:30,11,1404,1406,1403.75,1406,9
20130901|2013-09-11 13:00,11,1407,1408.5,1403.5,1403.5,14
20130901|2013-09-11 19:30,12,1410,1410,1410,1410,2
20130901|2013-09-11 21:00,12,1408,1408,1408,1408,1
20130901|2013-09-12 05:30,12,1400.25,1400.25,1400.25,1400.25,1
20130901|2013-09-12 06:00,12,1400.75,1400.75,1400,1400,11
20130901|2013-09-12 07:30,12,1400,1400,1400,1400,1
20130901|2013-09-12 08:30,12,1390,1390,1388.5,1388.5,2
20130901|2013-09-12 09:00,12,1385,1393.25,1385,1393.25,5
20130901|2013-09-12 09:30,12,1393.5,1393.5,1388.25,1391,6
20130901|2013-09-12 10:30,12,1391,1394.75,1388,1394.75,6
20130901|2013-09-12 11:00,12,1386,1403,1386,1399,4
20130901|2013-09-12 11:30,12,1405.5,1415,1405.5,1415,3
20130901|2013-09-12 12:00,12,1420,1425,1420,1425,4
20130901|2013-09-12 13:00,12,1430,1440,1430,1440,7
20130901|2013-09-13 04:30,13,1435,1435,1435,1435,2
20130901|2013-09-13 08:30,13,1434,1439,1434,1436,7
20130901|2013-09-13 09:00,13,1431,1431,1431,1431,4
20130901|2013-09-13 10:00,13,1460.25,1499.5,1460.25,1499.5,11
20130901|2013-09-13 10:30,13,1495,1495,1495,1495,1
20131101|2013-04-23 04:30,23,1198.5,1201,1198.25,1201,84
20131101|2013-04-23 05:00,23,1200.5,1200.5,1199.25,1199.25,50
20131101|2013-04-23 05:30,23,1199,1200.5,1198,1200.5,76
20131101|2013-04-23 06:00,23,1200.5,1202.5,1200.5,1202.5,130
20131101|2013-04-23 06:30,23,1202,1203,1200.5,1200.5,23
20131101|2013-04-23 07:00,23,1200.5,1200.5,1197.75,1198.75,162
20131101|2013-04-23 07:30,23,1199.5,1200.5,1199.5,1199.5,100
20131101|2013-04-23 08:30,23,1200.25,1204.75,1196.75,1196.75,2634
20131101|2013-04-23 09:00,23,1196.75,1199,1190.5,1191.75,3035
20131101|2013-04-23 09:30,23,1191.75,1194,1190.75,1191.25,1908
20131101|2013-04-23 10:00,23,1191.25,1197.25,1190.5,1196.5,1538
20131101|2013-04-23 10:30,23,1196.5,1201,1196,1200.75,1226
20131101|2013-04-23 11:00,23,1201,1202,1199.25,1199.75,1140
20131101|2013-04-23 11:30,23,1200,1201.75,1199.25,1201.5,453
20131101|2013-04-23 12:00,23,1201.5,1201.5,1199.25,1200,827
20131101|2013-04-23 12:30,23,1199.5,1199.75,1196,1198.25,1003
20131101|2013-04-23 13:00,23,1198,1199.25,1194,1194.5,990
20131101|2013-04-23 19:00,24,1195.25,1195.25,1193.25,1193.25,134
20131101|2013-04-23 19:30,24,1193.75,1196.25,1193,1196.25,82
20131101|2013-04-23 20:00,24,1196.25,1200.75,1195.5,1196.25,630
20131101|2013-04-23 20:30,24,1197.25,1197.75,1192,1195.75,268
20131101|2013-04-23 21:00,24,1194.5,1195,1193.25,1193.75,69
20131101|2013-04-23 21:30,24,1193.75,1193.75,1191,1192.75,166
20131101|2013-04-23 22:00,24,1192.5,1193.75,1191.25,1192,154
20131101|2013-04-23 22:30,24,1192,1194,1192,1193.25,42
20131101|2013-04-23 23:00,24,1192.5,1192.5,1192.25,1192.25,6
20131101|2013-04-23 23:30,24,1192,1192.75,1192,1192.25,6
20131101|2013-04-24 00:00,24,1192,1192.75,1191,1192.75,15
20131101|2013-04-24 00:30,24,1192.75,1197,1190.75,1190.75,121
20131101|2013-04-24 01:00,24,1190.5,1192.5,1190,1192,297
20131101|2013-04-24 01:30,24,1191.75,1192.25,1190.75,1190.75,24
20131101|2013-04-24 02:00,24,1191,1193.5,1191,1193,72
20131101|2013-04-24 02:30,24,1192.75,1192.75,1191.5,1192,95
20131101|2013-04-24 03:00,24,1192,1192.5,1192,1192,109
20131101|2013-04-24 03:30,24,1192,1193,1192,1192.75,84
20131101|2013-04-24 04:00,24,1193,1194.25,1192.25,1194.25,41
20131101|2013-04-24 04:30,24,1194.25,1195,1194,1194.75,55
20131101|2013-04-24 05:00,24,1194.75,1194.75,1194.25,1194.25,34
20131101|2013-04-24 05:30,24,1194.75,1197.5,1194.75,1194.75,154
20131101|2013-04-24 06:00,24,1195.25,1196.25,1195.25,1195.75,51
20131101|2013-04-24 06:30,24,1195.75,1197.25,1195,1195,89
20131101|2013-04-24 07:00,24,1195.5,1197,1194.25,1196.75,142
20131101|2013-04-24 07:30,24,1196.5,1196.5,1194.5,1195.5,137
20131101|2013-04-24 08:30,24,1195,1196.25,1190.5,1191.75,1473
20131101|2013-04-24 09:00,24,1192,1193,1191,1192,591
20131101|2013-04-24 09:30,24,1192.25,1193.5,1186.5,1191.75,3588
20131101|2013-04-24 10:00,24,1192,1192.5,1189.5,1191.25,859
20131101|2013-04-24 10:30,24,1191.5,1192.5,1189.5,1190,655
20131101|2013-04-24 11:00,24,1190,1191,1188.75,1189.75,1096
20131101|2013-04-24 11:30,24,1189.75,1190.5,1188,1189.5,925
20131101|2013-04-24 12:00,24,1189.5,1191.5,1189.25,1189.75,1034
20131101|2013-04-24 12:30,24,1190,1192.5,1188.75,1192.25,1391
20131101|2013-04-24 13:00,24,1192.5,1194.5,1192.25,1193.75,1348
20131101|2013-04-24 19:00,25,1193.25,1198.25,1193.25,1197,201
20131101|2013-04-24 19:30,25,1197,1198.25,1195,1197.75,65
20131101|2013-04-24 20:00,25,1198.25,1201.5,1198,1199.25,242
20131101|2013-04-24 20:30,25,1199.75,1201,1199,1199.25,212
20131101|2013-04-24 21:00,25,1199.25,1201.75,1199.25,1201,121
20131101|2013-04-24 21:30,25,1201,1202.5,1200.5,1200.75,271
20131101|2013-04-24 22:00,25,1201,1201.5,1200.5,1201,82
20131101|2013-04-24 22:30,25,1201,1201,1200,1200,23
20131101|2013-04-24 23:00,25,1200,1201,1200,1201,39
20131101|2013-04-24 23:30,25,1201,1201,1200.5,1200.5,12
20131101|2013-04-25 00:00,25,1200.75,1200.75,1200.5,1200.5,22
20131101|2013-04-25 00:30,25,1200.25,1200.75,1200.25,1200.75,129
20131101|2013-04-25 01:00,25,1200,1201,1200,1201,107
20131101|2013-04-25 01:30,25,1201,1201,1197.75,1198.25,362
20131101|2013-04-25 02:00,25,1198,1198.75,1197.75,1198,147
20131101|2013-04-25 02:30,25,1198,1198,1197,1198,94
20131101|2013-04-25 03:00,25,1198.25,1200,1198.25,1199.5,40
20131101|2013-04-25 03:30,25,1199.5,1200,1198.5,1200,45
20131101|2013-04-25 04:00,25,1200,1200.5,1199.75,1200.25,168
20131101|2013-04-25 04:30,25,1200,1202.5,1199.75,1202,176
20131101|2013-04-25 05:00,25,1202,1203,1202,1203,230
20131101|2013-04-25 05:30,25,1203.25,1203.25,1202.75,1203,110
20131101|2013-04-25 06:00,25,1203.25,1203.25,1201.25,1201.25,184
20131101|2013-04-25 06:30,25,1201.5,1201.5,1200.75,1201.5,102
20131101|2013-04-25 07:00,25,1201.5,1201.5,1199.5,1199.75,313
20131101|2013-04-25 07:30,25,1199.75,1202,1198,1201,457
20131101|2013-04-25 08:30,25,1201,1202.25,1198.75,1200,1317
20131101|2013-04-25 09:00,25,1200,1200,1197,1198.5,746
20131101|2013-04-25 09:30,25,1199,1204.75,1198.75,1200.5,3151
20131101|2013-04-25 10:00,25,1200.75,1203.75,1200.75,1203.5,1033
20131101|2013-04-25 10:30,25,1203.75,1204,1199.5,1201.25,810
20131101|2013-04-25 11:00,25,1201,1202.75,1201,1202,355
20131101|2013-04-25 11:30,25,1202.25,1203.75,1201.25,1201.75,531
20131101|2013-04-25 12:00,25,1201.75,1205.75,1201.25,1204.75,1239
20131101|2013-04-25 12:30,25,1204.75,1207,1201.5,1202,705
20131101|2013-04-25 13:00,25,1201.75,1207.25,1201.5,1206.75,1122
20131101|2013-04-25 19:00,26,1204.25,1205,1200.75,1202,140
20131101|2013-04-25 19:30,26,1203,1204,1202.25,1203.25,61
20131101|2013-04-25 20:00,26,1203,1205,1201.5,1203.75,557
20131101|2013-04-25 20:30,26,1203.75,1204,1200.25,1201.25,51
20131101|2013-04-25 21:00,26,1201,1202.75,1200,1200.75,62
20131101|2013-04-25 21:30,26,1201,1203,1200.25,1200.75,157
20131101|2013-04-25 22:00,26,1200,1201.25,1198.75,1200.5,201
20131101|2013-04-25 22:30,26,1200.5,1200.5,1200,1200.25,11
20131101|2013-04-25 23:00,26,1200.25,1200.25,1199.75,1200.25,3
20131101|2013-04-25 23:30,26,1200.25,1200.25,1200.25,1200.25,2
20131101|2013-04-26 00:00,26,1201,1203.25,1201,1203.25,37
20131101|2013-04-26 00:30,26,1202.5,1203.5,1202.5,1202.75,119
20131101|2013-04-26 01:00,26,1202.5,1202.5,1200,1201.25,120
20131101|2013-04-26 01:30,26,1201.25,1202,1199.5,1201.25,166
20131101|2013-04-26 02:00,26,1201.5,1202.75,1201.5,1202.75,54
20131101|2013-04-26 02:30,26,1202.25,1204,1201.5,1201.75,69
20131101|2013-04-26 03:00,26,1201.25,1201.5,1200,1200,48
20131101|2013-04-26 03:30,26,1200.25,1200.75,1199.75,1200.25,51
20131101|2013-04-26 04:00,26,1200.25,1201,1200,1201,35
20131101|2013-04-26 04:30,26,1200,1201,1199.75,1201,36
20131101|2013-04-26 05:00,26,1200.5,1201,1200.25,1201,14
20131101|2013-04-26 05:30,26,1201.25,1201.5,1200.5,1201,17
20131101|2013-04-26 06:00,26,1201.5,1202,1201.25,1202,23
20131101|2013-04-26 06:30,26,1201.5,1201.5,1198.75,1199.5,401
20131101|2013-04-26 07:00,26,1199,1199.25,1198,1198,493
20131101|2013-04-26 07:30,26,1198.75,1199.75,1198.75,1199,55
20131101|2013-04-26 08:30,26,1199.5,1199.75,1197.25,1198,1342
20131101|2013-04-26 09:00,26,1198,1203.5,1197.5,1202.25,1075
20131101|2013-04-26 09:30,26,1202.25,1202.25,1197.75,1198.75,1084
20131101|2013-04-26 10:00,26,1198.75,1210.75,1198.75,1205.75,3488
20131101|2013-04-26 10:30,26,1205.75,1205.75,1200.25,1202.25,1125
20131101|2013-04-26 11:00,26,1202.5,1205,1200.75,1203.75,1098
20131101|2013-04-26 11:30,26,1203.75,1207.25,1203.75,1204.75,1510
20131101|2013-04-26 12:00,26,1205.5,1207.5,1204,1206,1078
20131101|2013-04-26 12:30,26,1206.5,1208,1205.25,1207.75,872
20131101|2013-04-26 13:00,26,1207.75,1212,1205.5,1211.25,1909
20131101|2013-04-28 19:00,29,1210,1212.25,1208,1211.75,857
20131101|2013-04-28 19:30,29,1211.75,1212.5,1211,1212,125
20131101|2013-04-28 20:00,29,1212.5,1213.75,1212,1212.5,252
20131101|2013-04-28 20:30,29,1213.75,1215,1213,1213.5,211
20131101|2013-04-28 21:00,29,1213,1213.5,1213,1213,100
20131101|2013-04-28 21:30,29,1212.5,1212.5,1210.75,1211.5,83
20131101|2013-04-28 22:00,29,1211.25,1211.5,1210.25,1210.25,78
20131101|2013-04-28 22:30,29,1210.75,1211,1210,1210,20
20131101|2013-04-28 23:00,29,1210.5,1210.5,1210,1210.25,66
20131101|2013-04-28 23:30,29,1210.25,1210.25,1209.5,1209.5,43
20131101|2013-04-29 00:00,29,1209.5,1209.75,1208.75,1209.75,81
20131101|2013-04-29 00:30,29,1210.25,1210.25,1210,1210,49
20131101|2013-04-29 01:00,29,1210.25,1210.5,1208.75,1210,148
20131101|2013-04-29 01:30,29,1210,1210,1208.5,1209.75,88
20131101|2013-04-29 02:00,29,1210.25,1210.5,1210,1210,30
20131101|2013-04-29 02:30,29,1210.25,1211.5,1208.25,1209.25,34
20131101|2013-04-29 03:00,29,1209.5,1209.5,1207.5,1208.5,59
20131101|2013-04-29 03:30,29,1209,1209.5,1208,1208,23
20131101|2013-04-29 04:00,29,1209,1209,1207,1207,20
20131101|2013-04-29 04:30,29,1207.25,1208,1206,1207.75,240
20131101|2013-04-29 05:00,29,1208.5,1209.75,1207.25,1208.25,217
20131101|2013-04-29 05:30,29,1207.75,1208,1206.5,1207.75,66
20131101|2013-04-29 06:00,29,1208,1208,1206.75,1207.5,79
20131101|2013-04-29 06:30,29,1208,1208.25,1207.5,1208,46
20131101|2013-04-29 07:00,29,1208.25,1210.25,1207,1207.5,326
20131101|2013-04-29 07:30,29,1207.5,1208,1206.5,1208,51
20131101|2013-04-29 08:30,29,1208,1217.75,1207.75,1213,3003
20131101|2013-04-29 09:00,29,1212.75,1213.5,1210,1210,1213
20131101|2013-04-29 09:30,29,1210.25,1217,1210,1216,2872
20131101|2013-04-29 10:00,29,1216,1219.5,1215.5,1216,2465
20131101|2013-04-29 10:30,29,1216,1229,1215.75,1222.5,4783
20131101|2013-04-29 11:00,29,1223,1225.25,1220.25,1224,2601
20131101|2013-04-29 11:30,29,1224,1228.5,1222,1224.25,2160
20131101|2013-04-29 12:00,29,1224.5,1226.25,1223,1225,1086
20131101|2013-04-29 12:30,29,1225,1229,1224.25,1229,1423
20131101|2013-04-29 13:00,29,1228.5,1231.75,1225.5,1229.25,2651
20131101|2013-04-29 19:30,30,1232.25,1232.25,1231.75,1232,17
20131101|2013-04-30 06:00,30,1236.5,1237,1236.5,1236.5,21
20131101|2013-04-30 06:30,30,1236.25,1236.25,1232.75,1232.75,515
20131101|2013-04-30 07:00,30,1233,1234,1230.75,1233.5,414
20131101|2013-04-30 07:30,30,1233.5,1234,1232.25,1233,188
20131101|2013-04-30 08:30,30,1231.25,1232.75,1223.75,1224.5,2754
20131101|2013-04-30 09:00,30,1224.75,1229.75,1224.75,1228.75,1441
20131101|2013-04-30 09:30,30,1228.75,1232,1227.25,1230,2228
20131101|2013-04-30 10:00,30,1230,1230.75,1225.25,1226.75,1884
20131101|2013-04-30 10:30,30,1227,1230,1226.5,1228.75,1518
20131101|2013-04-30 11:00,30,1228.75,1231,1228,1230.5,1469
20131101|2013-04-30 11:30,30,1229.25,1229.25,1225.5,1228.25,1035
20131101|2013-04-30 12:00,30,1228.75,1230,1227.5,1227.75,792
20131101|2013-04-30 12:30,30,1227.75,1228,1221.5,1222.25,1481
20131101|2013-04-30 13:00,30,1222.5,1225,1219.5,1223.25,2147
20131101|2013-04-30 19:00,1,1222.5,1224.25,1221.25,1221.75,131
20131101|2013-04-30 19:30,1,1222.5,1223.5,1220.5,1220.5,183
20131101|2013-04-30 20:00,1,1220.25,1221.25,1220.25,1220.75,56
20131101|2013-04-30 20:30,1,1220.5,1220.5,1219.5,1220,77
20131101|2013-04-30 21:00,1,1220,1223,1219.75,1223,96
20131101|2013-04-30 21:30,1,1223,1224.25,1222.25,1223.75,85
20131101|2013-04-30 22:00,1,1223.25,1223.25,1222.5,1222.5,8
20131101|2013-04-30 22:30,1,1222.75,1222.75,1222,1222.25,5
20131101|2013-04-30 23:00,1,1222.5,1222.5,1222.5,1222.5,1
20131101|2013-05-01 00:00,1,1221.25,1221.25,1221,1221,3
20131101|2013-05-01 00:30,1,1220.75,1221.25,1220.75,1221.25,16
20131101|2013-05-01 01:00,1,1222,1222,1222,1222,2
20131101|2013-05-01 01:30,1,1222.5,1223,1222.5,1223,16
20131101|2013-05-01 02:00,1,1223,1223.5,1220.75,1221,34
20131101|2013-05-01 02:30,1,1221.75,1221.75,1221.75,1221.75,1
20131101|2013-05-01 03:00,1,1222.25,1222.25,1222,1222,16
20131101|2013-05-01 03:30,1,1222,1222,1221.25,1221.25,12
20131101|2013-05-01 04:00,1,1222,1222.25,1221,1222.25,50
20131101|2013-05-01 04:30,1,1221,1221,1217.5,1219,258
20131101|2013-05-01 05:00,1,1218.5,1219,1218,1218.5,51
20131101|2013-05-01 05:30,1,1218.75,1219.25,1216,1216,145
20131101|2013-05-01 06:00,1,1215.5,1218,1215,1216.5,193
20131101|2013-05-01 06:30,1,1216.25,1216.5,1213.5,1214.25,256
20131101|2013-05-01 07:00,1,1214.5,1217.25,1211.5,1212.75,508
20131101|2013-05-01 07:30,1,1212.75,1214.5,1211,1211.25,443
20131101|2013-05-01 08:30,1,1212.25,1213.75,1210,1213,2209
20131101|2013-05-01 09:00,1,1213,1213.5,1203,1205.25,2620
20131101|2013-05-01 09:30,1,1205.25,1210.5,1202.5,1203.5,2591
20131101|2013-05-01 10:00,1,1203.5,1206.75,1200.75,1206.25,1749
20131101|2013-05-01 10:30,1,1206.5,1209.5,1203.5,1208.5,1063
20131101|2013-05-01 11:00,1,1208.75,1209.75,1205.25,1209,724
20131101|2013-05-01 11:30,1,1209.25,1211.75,1209,1209.75,665
20131101|2013-05-01 12:00,1,1209.75,1211,1208.75,1210,353
20131101|2013-05-01 12:30,1,1210.25,1214.25,1210,1213.25,867
20131101|2013-05-01 13:00,1,1213.25,1213.75,1207.75,1208.5,1523
20131101|2013-05-01 19:00,2,1208.25,1209,1206.25,1207.75,53
20131101|2013-05-01 19:30,2,1207.25,1208,1206,1206,165
20131101|2013-05-01 20:00,2,1206,1209.5,1203,1203.75,326
20131101|2013-05-01 20:30,2,1203.75,1207,1203.75,1204.5,176
20131101|2013-05-01 21:00,2,1204.25,1205.5,1204.25,1204.25,85
20131101|2013-05-01 21:30,2,1204.5,1205.25,1204,1205.25,86
20131101|2013-05-01 22:00,2,1205,1205,1203,1203,93
20131101|2013-05-01 22:30,2,1202.75,1203.25,1202.25,1203,26
20131101|2013-05-01 23:00,2,1203.25,1203.75,1203.25,1203.5,20
20131101|2013-05-01 23:30,2,1203.75,1204.75,1203.5,1204.75,21
20131101|2013-05-02 00:00,2,1205,1205.75,1205,1205,17
20131101|2013-05-02 00:30,2,1204.75,1206.5,1204.25,1206,81
20131101|2013-05-02 01:00,2,1206,1209,1206,1206,177
20131101|2013-05-02 01:30,2,1206,1207.75,1205.25,1207.25,87
20131101|2013-05-02 02:00,2,1207.25,1207.75,1207.25,1207.75,9
20131101|2013-05-02 02:30,2,1208.5,1209.5,1208.5,1209,19
20131101|2013-05-02 03:00,2,1209,1209,1208,1208.75,74
20131101|2013-05-02 03:30,2,1209,1209,1208.5,1209,32
20131101|2013-05-02 04:00,2,1209,1211.75,1208.5,1209.5,264
20131101|2013-05-02 04:30,2,1210,1210.5,1209.75,1209.75,63
20131101|2013-05-02 05:00,2,1209.25,1210.25,1206,1208,326
20131101|2013-05-02 05:30,2,1209.75,1211,1209.75,1211,121
20131101|2013-05-02 06:00,2,1211,1212,1211,1212,123
20131101|2013-05-02 06:30,2,1212,1212.25,1210.5,1212,254
20131101|2013-05-02 07:00,2,1210.25,1212.5,1208.5,1212,328
20131101|2013-05-02 07:30,2,1211.25,1213,1210.75,1212.75,290
20131101|2013-05-02 08:30,2,1212,1213,1207,1208.75,2089
20131101|2013-05-02 09:00,2,1208.75,1210,1207.75,1209,2662
20131101|2013-05-02 09:30,2,1209,1209.75,1207.75,1208,1597
20131101|2013-05-02 10:00,2,1208,1209,1203.75,1205.75,1260
20131101|2013-05-02 10:30,2,1205.75,1208,1204.5,1207.75,871
20131101|2013-05-02 11:00,2,1207.75,1208,1204.25,1205.75,725
20131101|2013-05-02 11:30,2,1206,1207.5,1205.5,1207.25,331
20131101|2013-05-02 12:00,2,1207.25,1207.75,1206.25,1207,206
20131101|2013-05-02 12:30,2,1207.25,1209.5,1206.5,1208,988
20131101|2013-05-02 13:00,2,1208.25,1208.75,1203.25,1204,1439
20131101|2013-05-02 19:00,3,1203.75,1205,1203.5,1204.25,102
20131101|2013-05-02 19:30,3,1204,1206.25,1204,1206.25,41
20131101|2013-05-02 20:00,3,1206.25,1207.5,1206,1207.25,29
20131101|2013-05-02 20:30,3,1207.5,1209.5,1207,1208.25,111
20131101|2013-05-02 21:00,3,1208,1208.5,1207,1207,34
20131101|2013-05-02 21:30,3,1207.75,1210,1207.75,1209.5,109
20131101|2013-05-02 22:00,3,1209.5,1210,1209.5,1209.5,111
20131101|2013-05-02 22:30,3,1209.5,1210.25,1209.5,1210.25,42
20131101|2013-05-02 23:00,3,1209.75,1209.75,1209.75,1209.75,13
20131101|2013-05-02 23:30,3,1210,1210,1209.75,1210,5
20131101|2013-05-03 00:30,3,1210,1210.5,1209.5,1210.5,53
20131101|2013-05-03 01:00,3,1210,1210,1209,1209,57
20131101|2013-05-03 01:30,3,1208.75,1210.5,1207.75,1210.5,40
20131101|2013-05-03 02:00,3,1209.25,1209.25,1208.5,1208.5,57
20131101|2013-05-03 02:30,3,1208.5,1209,1208.5,1209,32
20131101|2013-05-03 03:00,3,1209,1209,1208.5,1208.5,14
20131101|2013-05-03 03:30,3,1208.75,1209,1208.5,1208.5,22
20131101|2013-05-03 04:00,3,1209.25,1209.25,1209.25,1209.25,1
20131101|2013-05-03 04:30,3,1208.5,1209,1208.5,1209,8
20131101|2013-05-03 05:00,3,1209.25,1210,1209.25,1209.75,7
20131101|2013-05-03 05:30,3,1209.75,1211,1209.75,1210,49
20131101|2013-05-03 06:00,3,1210.5,1210.5,1209.75,1210.5,9
20131101|2013-05-03 06:30,3,1210.25,1210.5,1208.5,1208.5,53
20131101|2013-05-03 07:00,3,1208.5,1208.75,1207.75,1208.25,71
20131101|2013-05-03 07:30,3,1208.5,1212,1208.25,1211,125
20131101|2013-05-03 08:30,3,1212.25,1215.5,1209.25,1210.25,2437
20131101|2013-05-03 09:00,3,1210.5,1214.25,1210.25,1213.25,1270
20131101|2013-05-03 09:30,3,1213.25,1221,1212.25,1218.75,3017
20131101|2013-05-03 10:00,3,1219,1219.25,1216.25,1216.5,1915
20131101|2013-05-03 10:30,3,1216.5,1219.5,1216.25,1218.5,656
20131101|2013-05-03 11:00,3,1218,1219.5,1217.5,1219.5,878
20131101|2013-05-03 11:30,3,1219.5,1224.75,1219.25,1224.25,2070
20131101|2013-05-03 12:00,3,1224.5,1225.5,1221.5,1222.5,1984
20131101|2013-05-03 12:30,3,1222.75,1223,1219,1220,1838
20131101|2013-05-03 13:00,3,1220,1223,1218,1221.75,2161
20131101|2013-05-05 19:00,6,1215,1217,1210.25,1211.25,1270
20131101|2013-05-05 19:30,6,1211.75,1213.5,1211,1213.5,135
20131101|2013-05-05 20:00,6,1214,1215.25,1213,1214.25,174
20131101|2013-05-05 20:30,6,1214.5,1217,1214,1216.5,113
20131101|2013-05-05 21:00,6,1217,1219.25,1216.5,1218.75,349
20131101|2013-05-05 21:30,6,1218.5,1219.5,1217.5,1219.5,72
20131101|2013-05-05 22:00,6,1218,1219,1218,1218.5,21
20131101|2013-05-05 22:30,6,1218.5,1219,1217,1217,77
20131101|2013-05-05 23:00,6,1218,1218,1218,1218,1
20131101|2013-05-05 23:30,6,1217.5,1217.75,1217.25,1217.25,8
20131101|2013-05-06 00:00,6,1218,1218,1217.25,1217.75,6
20131101|2013-05-06 00:30,6,1218,1218.75,1218,1218.75,122
20131101|2013-05-06 01:00,6,1218.5,1221,1218.5,1220,192
20131101|2013-05-06 01:30,6,1220.25,1221.75,1220,1221.75,247
20131101|2013-05-06 02:00,6,1221.75,1221.75,1221.5,1221.75,22
20131101|2013-05-06 02:30,6,1221.5,1221.75,1221.25,1221.75,83
20131101|2013-05-06 03:00,6,1221.75,1223,1221.25,1222,225
20131101|2013-05-06 03:30,6,1221.75,1222.5,1221.75,1221.75,33
20131101|2013-05-06 04:00,6,1221.75,1221.75,1221.25,1221.5,9
20131101|2013-05-06 04:30,6,1221.5,1221.5,1216.5,1216.5,220
20131101|2013-05-06 05:00,6,1216.5,1218,1216.25,1218,93
20131101|2013-05-06 05:30,6,1216.5,1217,1215.5,1216,55
20131101|2013-05-06 06:00,6,1216,1216.75,1216,1216.5,87
20131101|2013-05-06 06:30,6,1216,1216,1214,1214.5,196
20131101|2013-05-06 07:00,6,1214.5,1214.5,1212,1212.75,392
20131101|2013-05-06 07:30,6,1212.5,1213,1212,1212.5,140
20131101|2013-05-06 08:30,6,1212.5,1217,1210.25,1216,1939
20131101|2013-05-06 09:00,6,1215.75,1216,1208.25,1208.5,2422
20131101|2013-05-06 09:30,6,1208.5,1213,1207.25,1211.25,1904
20131101|2013-05-06 10:00,6,1211.25,1213.25,1209,1211,1173
20131101|2013-05-06 10:30,6,1210.75,1211.25,1209.25,1210.5,827
20131101|2013-05-06 11:00,6,1210.5,1210.75,1206.25,1207.75,1685
20131101|2013-05-06 11:30,6,1207.75,1209,1206,1206.25,1730
20131101|2013-05-06 12:00,6,1206.5,1207.25,1204,1206,1432
20131101|2013-05-06 12:30,6,1206.25,1209,1205,1209,817
20131101|2013-05-06 13:00,6,1209,1209.25,1206,1206,710
20131101|2013-05-06 19:00,7,1207,1210,1206.25,1210,161
20131101|2013-05-06 19:30,7,1209.5,1211.75,1209,1211.5,232
20131101|2013-05-06 20:00,7,1211.25,1213.75,1211,1213.5,215
20131101|2013-05-06 20:30,7,1213.5,1215,1212.75,1215,276
20131101|2013-05-06 21:00,7,1215,1215,1214.5,1215,258
20131101|2013-05-06 21:30,7,1214.5,1215.25,1214.25,1214.75,273
20131101|2013-05-06 22:00,7,1214,1214,1212.5,1212.5,71
20131101|2013-05-06 22:30,7,1212.25,1212.25,1210.75,1211.75,118
20131101|2013-05-06 23:00,7,1212.25,1212.25,1211,1211,14
20131101|2013-05-06 23:30,7,1211.25,1213,1211.25,1213,8
20131101|2013-05-07 00:00,7,1212,1212,1212,1212,10
20131101|2013-05-07 00:30,7,1212,1213.25,1211.5,1213.25,45
20131101|2013-05-07 01:00,7,1213,1213.5,1211.75,1211.75,63
20131101|2013-05-07 01:30,7,1211,1213.5,1211,1213.25,76
20131101|2013-05-07 02:00,7,1211.75,1212.25,1211.5,1212,21
20131101|2013-05-07 02:30,7,1212.5,1212.75,1212,1212.75,32
20131101|2013-05-07 03:00,7,1212,1213.5,1211.75,1213.5,38
20131101|2013-05-07 03:30,7,1213,1214,1213,1213.25,60
20131101|2013-05-07 04:00,7,1214.25,1214.25,1214,1214.25,31
20131101|2013-05-07 04:30,7,1214.25,1214.5,1213.5,1213.5,57
20131101|2013-05-07 05:00,7,1214,1214.25,1214,1214.25,31
20131101|2013-05-07 05:30,7,1214.25,1214.25,1214,1214.25,35
20131101|2013-05-07 06:00,7,1214.5,1215.75,1214.5,1214.75,188
20131101|2013-05-07 06:30,7,1214,1214,1212.5,1212.75,89
20131101|2013-05-07 07:00,7,1212.5,1213,1212,1212.5,121
20131101|2013-05-07 07:30,7,1212.75,1212.75,1212.25,1212.75,35
20131101|2013-05-07 08:30,7,1211.75,1214.25,1209.5,1213,1133
20131101|2013-05-07 09:00,7,1213,1214.75,1205,1207,2256
20131101|2013-05-07 09:30,7,1206.75,1208.5,1206,1208.25,1260
20131101|2013-05-07 10:00,7,1208.5,1209,1205.5,1206.25,1111
20131101|2013-05-07 10:30,7,1206,1208,1206,1207.5,526
20131101|2013-05-07 11:00,7,1207.75,1208.25,1207,1207.5,747
20131101|2013-05-07 11:30,7,1207.75,1213.75,1207.75,1213.5,1129
20131101|2013-05-07 12:00,7,1213.75,1214,1211,1212.75,678
20131101|2013-05-07 12:30,7,1212.75,1214,1212,1213.25,635
20131101|2013-05-07 13:00,7,1213.5,1216,1211.25,1215.75,1659
20131101|2013-05-07 19:00,8,1214,1214.5,1209.25,1210,252
20131101|2013-05-07 19:30,8,1210.5,1211.25,1210.5,1211.25,10
20131101|2013-05-07 20:00,8,1211.25,1218.75,1211.25,1218,384
20131101|2013-05-07 20:30,8,1218.5,1219.5,1217,1219,447
20131101|2013-05-07 21:00,8,1219,1220,1219,1219.5,259
20131101|2013-05-07 21:30,8,1219.5,1220.5,1219.5,1219.5,368
20131101|2013-05-07 22:00,8,1219.5,1219.5,1219,1219,89
20131101|2013-05-07 22:30,8,1219.25,1219.25,1219,1219,9
20131101|2013-05-07 23:00,8,1219,1219.25,1219,1219.25,16
20131101|2013-05-07 23:30,8,1219.25,1219.5,1219.25,1219.5,5
20131101|2013-05-08 00:00,8,1219.5,1220.25,1219.5,1220,59
20131101|2013-05-08 00:30,8,1219.75,1220.25,1219.5,1219.75,42
20131101|2013-05-08 01:00,8,1220,1220.5,1219.75,1220.25,439
20131101|2013-05-08 01:30,8,1220,1221,1220,1220.5,157
20131101|2013-05-08 02:00,8,1221.25,1221.5,1221,1221,37
20131101|2013-05-08 02:30,8,1220.75,1220.75,1220,1220.5,96
20131101|2013-05-08 03:00,8,1220.5,1220.75,1220.25,1220.25,33
20131101|2013-05-08 03:30,8,1220.25,1220.25,1219.75,1220,8
20131101|2013-05-08 04:00,8,1220,1220,1218.75,1219.75,157
20131101|2013-05-08 04:30,8,1220,1220,1219.5,1220,21
20131101|2013-05-08 05:00,8,1219.75,1220,1217.75,1217.75,52
20131101|2013-05-08 05:30,8,1218,1218.75,1217.25,1217.5,46
20131101|2013-05-08 06:00,8,1217.5,1218.75,1217.5,1218,27
20131101|2013-05-08 06:30,8,1217.5,1218,1217,1217,44
20131101|2013-05-08 07:00,8,1217,1217.5,1215.25,1216,167
20131101|2013-05-08 07:30,8,1216.25,1216.75,1215.25,1215.25,138
20131101|2013-05-08 08:30,8,1216.25,1218.75,1215.25,1217.5,1313
20131101|2013-05-08 09:00,8,1217.75,1220.5,1215.5,1216.75,1747
20131101|2013-05-08 09:30,8,1216.75,1221.25,1216.5,1216.75,2954
20131101|2013-05-08 10:00,8,1217,1219.5,1214.5,1214.75,2562
20131101|2013-05-08 10:30,8,1214.75,1218.25,1213,1214.25,1716
20131101|2013-05-08 11:00,8,1214.25,1214.25,1206.5,1210,2556
20131101|2013-05-08 11:30,8,1210.25,1213,1210,1211.75,744
20131101|2013-05-08 12:00,8,1211.75,1212,1209,1209.5,349
20131101|2013-05-08 12:30,8,1209.25,1212,1208,1211.5,679
20131101|2013-05-08 13:00,8,1211.75,1214.75,1211.25,1214.75,879
20131101|2013-05-08 19:00,9,1213.75,1215,1212.25,1213.5,142
20131101|2013-05-08 19:30,9,1212.25,1212.25,1207.5,1210,302
20131101|2013-05-08 20:00,9,1210,1213.5,1209.5,1212.5,173
20131101|2013-05-08 20:30,9,1212.75,1214,1212.5,1213.25,161
20131101|2013-05-08 21:00,9,1213,1213.25,1212,1213,37
20131101|2013-05-08 21:30,9,1212.75,1215,1212.5,1214.25,143
20131101|2013-05-08 22:00,9,1213.75,1214.5,1213,1213,16
20131101|2013-05-08 22:30,9,1212.75,1214.5,1212.75,1213.5,25
20131101|2013-05-08 23:30,9,1213.75,1213.75,1213,1213.5,8
20131101|2013-05-09 00:00,9,1214.25,1214.75,1214,1214,8
20131101|2013-05-09 00:30,9,1213.5,1213.5,1213,1213,20
20131101|2013-05-09 01:00,9,1213.75,1214,1213.5,1213.5,41
20131101|2013-05-09 01:30,9,1213.5,1214,1213.25,1213.5,40
20131101|2013-05-09 02:00,9,1213.5,1214,1213,1213.5,97
20131101|2013-05-09 02:30,9,1214,1214,1213,1213,58
20131101|2013-05-09 03:00,9,1213,1214.25,1212.25,1214,97
20131101|2013-05-09 03:30,9,1214.5,1215,1214.25,1214.5,30
20131101|2013-05-09 04:00,9,1214.5,1215.25,1214.5,1215.25,162
20131101|2013-05-09 04:30,9,1215.25,1216,1214.75,1215.75,141
20131101|2013-05-09 05:00,9,1216,1216.5,1215.5,1216.5,137
20131101|2013-05-09 05:30,9,1215.75,1216.5,1215.25,1216.25,93
20131101|2013-05-09 06:00,9,1216.25,1216.5,1215,1215.25,162
20131101|2013-05-09 06:30,9,1215.25,1215.5,1212.75,1213,140
20131101|2013-05-09 07:00,9,1213.25,1213.25,1210,1211.25,318
20131101|2013-05-09 07:30,9,1211.5,1215,1211.5,1213.5,207
20131101|2013-05-09 08:30,9,1217.25,1220,1212.25,1216.75,3264
20131101|2013-05-09 09:00,9,1216.5,1218.25,1215,1215.25,969
20131101|2013-05-09 09:30,9,1215,1218.75,1215,1217.5,1096
20131101|2013-05-09 10:00,9,1217.75,1219.5,1216.5,1216.5,1125
20131101|2013-05-09 10:30,9,1216.5,1217.5,1215,1215.25,610
20131101|2013-05-09 11:00,9,1215.25,1217.75,1214,1216.75,1065
20131101|2013-05-09 11:30,9,1216.5,1218.75,1216.5,1217,1233
20131101|2013-05-09 12:00,9,1217.25,1218.5,1216,1218,729
20131101|2013-05-09 12:30,9,1218,1219.25,1217.75,1218,699
20131101|2013-05-09 13:00,9,1218.25,1219.75,1217.25,1219.75,1640
20131101|2013-05-09 19:00,10,1219,1220.5,1218,1220.5,332
20131101|2013-05-09 19:30,10,1220.5,1222.75,1220.5,1222.75,316
20131101|2013-05-09 20:00,10,1222.75,1222.75,1215.5,1218.5,597
20131101|2013-05-09 20:30,10,1218.5,1219.25,1218.25,1218.75,104
20131101|2013-05-09 21:00,10,1218.75,1219,1218,1218.25,79
20131101|2013-05-09 21:30,10,1218,1221.5,1218,1221,167
20131101|2013-05-09 22:00,10,1220.75,1222,1220.25,1221.75,36
20131101|2013-05-09 22:30,10,1222,1222.25,1222,1222,74
20131101|2013-05-09 23:00,10,1222,1222.5,1222,1222,11
20131101|2013-05-09 23:30,10,1222,1222.5,1222,1222.5,7
20131101|2013-05-10 00:00,10,1222.5,1222.5,1222,1222,42
20131101|2013-05-10 00:30,10,1222,1223.25,1221.75,1223.25,605
20131101|2013-05-10 01:00,10,1223.5,1224.25,1223.5,1224.25,293
20131101|2013-05-10 01:30,10,1224.5,1224.5,1223,1224,134
20131101|2013-05-10 02:00,10,1223.75,1224,1222.25,1222.75,65
20131101|2013-05-10 02:30,10,1222,1223.5,1221.75,1223,106
20131101|2013-05-10 03:00,10,1223.25,1223.5,1221,1221,48
20131101|2013-05-10 03:30,10,1221,1221.75,1220.25,1221.75,180
20131101|2013-05-10 04:00,10,1221.25,1221.25,1219.5,1220.75,168
20131101|2013-05-10 04:30,10,1220.75,1220.75,1218,1218.75,165
20131101|2013-05-10 05:00,10,1219,1222,1219,1222,200
20131101|2013-05-10 05:30,10,1221.5,1222,1219,1219,346
20131101|2013-05-10 06:00,10,1219,1219.25,1215.75,1216.5,187
20131101|2013-05-10 06:30,10,1217.75,1218.25,1216.5,1216.5,49
20131101|2013-05-10 07:00,10,1217.25,1217.75,1215,1217.25,164
20131101|2013-05-10 07:30,10,1217.25,1217.5,1216.5,1217,111
20131101|2013-05-10 08:30,10,1217,1219,1215.5,1217.25,851
20131101|2013-05-10 09:00,10,1216.75,1218.5,1215.25,1216,1088
20131101|2013-05-10 09:30,10,1216.5,1222.5,1215.75,1217.5,2785
20131101|2013-05-10 10:00,10,1217.5,1219.5,1216,1216,1788
20131101|2013-05-10 10:30,10,1216.25,1216.75,1204.25,1206.25,4502
20131101|2013-05-10 11:00,10,1207.75,1214,1197.25,1208,7096
20131101|2013-05-10 11:30,10,1207.5,1209.5,1206.75,1208.75,1402
20131101|2013-05-10 12:00,10,1208.5,1212,1206,1206.5,2199
20131101|2013-05-10 12:30,10,1206.5,1209.25,1205.25,1208,1082
20131101|2013-05-10 13:00,10,1207.75,1208.25,1204.75,1206,1687
20131101|2013-05-12 19:00,13,1202,1205.5,1201,1205.25,535
20131101|2013-05-12 19:30,13,1205.5,1207.25,1205,1207.25,88
20131101|2013-05-12 20:00,13,1207.75,1209.75,1207.25,1209.75,1270
20131101|2013-05-12 20:30,13,1209.75,1210,1209.25,1209.75,151
20131101|2013-05-12 21:00,13,1210,1210,1209.5,1209.75,150
20131101|2013-05-12 21:30,13,1209.75,1209.75,1208.5,1209,56
20131101|2013-05-12 22:00,13,1209,1209,1207.25,1207.25,41
20131101|2013-05-12 22:30,13,1207,1207,1207,1207,5
20131101|2013-05-12 23:00,13,1207,1207.25,1207,1207.25,7
20131101|2013-05-12 23:30,13,1207.75,1207.75,1207.75,1207.75,3
20131101|2013-05-13 00:00,13,1207.75,1207.75,1207.25,1207.5,12
20131101|2013-05-13 00:30,13,1207.25,1207.25,1204.5,1205.25,188
20131101|2013-05-13 01:00,13,1205.5,1206.25,1205,1205,18
20131101|2013-05-13 01:30,13,1205.25,1205.5,1202,1202,194
20131101|2013-05-13 02:00,13,1202.5,1202.75,1202,1202,39
20131101|2013-05-13 02:30,13,1201.75,1203,1201.5,1203,110
20131101|2013-05-13 03:00,13,1202.5,1202.5,1202,1202.25,27
20131101|2013-05-13 03:30,13,1202.5,1203,1202,1202.25,37
20131101|2013-05-13 04:00,13,1202,1203,1202,1202.5,33
20131101|2013-05-13 04:30,13,1202.75,1203,1202.75,1203,46
20131101|2013-05-13 05:00,13,1203,1203.5,1202.75,1202.75,29
20131101|2013-05-13 05:30,13,1203.25,1205,1203.25,1205,38
20131101|2013-05-13 06:00,13,1204.25,1204.75,1204,1204.75,9
20131101|2013-05-13 06:30,13,1204.75,1205,1203.75,1204,74
20131101|2013-05-13 07:00,13,1203.25,1205,1202.25,1204,108
20131101|2013-05-13 07:30,13,1204,1204.75,1203.75,1204.75,21
20131101|2013-05-13 08:30,13,1205,1208.5,1202.5,1207,2019
20131101|2013-05-13 09:00,13,1207,1208.25,1204.5,1206,1345
20131101|2013-05-13 09:30,13,1206.25,1212,1206.25,1211,2051
20131101|2013-05-13 10:00,13,1211.25,1213.25,1210.25,1210.25,2027
20131101|2013-05-13 10:30,13,1210.75,1213.75,1210,1212,1288
20131101|2013-05-13 11:00,13,1212.25,1215,1211.5,1211.5,2115
20131101|2013-05-13 11:30,13,1211.75,1212.25,1209.75,1211,754
20131101|2013-05-13 12:00,13,1211.25,1213.25,1210.5,1212.25,1103
20131101|2013-05-13 12:30,13,1212,1212.5,1208,1208.25,1717
20131101|2013-05-13 13:00,13,1208,1211,1207.25,1210.5,2049
20131101|2013-05-13 19:00,14,1209.75,1213,1209.25,1212.5,407
20131101|2013-05-13 19:30,14,1212.25,1213,1212.25,1212.25,28
20131101|2013-05-13 20:00,14,1212.25,1214.5,1211.25,1213.25,773
20131101|2013-05-13 20:30,14,1213.5,1214.75,1213,1214.75,213
20131101|2013-05-13 21:00,14,1214.25,1214.75,1213.5,1214,175
20131101|2013-05-13 21:30,14,1214.5,1216,1214.5,1216,198
20131101|2013-05-13 22:00,14,1216,1216,1212,1212,300
20131101|2013-05-13 22:30,14,1212,1212,1210.5,1210.5,49
20131101|2013-05-13 23:00,14,1210.5,1210.5,1210.5,1210.5,3
20131101|2013-05-13 23:30,14,1213,1213.5,1213,1213,5
20131101|2013-05-14 00:00,14,1212.75,1213.5,1212.75,1213.5,10
20131101|2013-05-14 00:30,14,1214,1216.25,1214,1216.25,197
20131101|2013-05-14 01:00,14,1216,1216.5,1215.25,1215.25,56
20131101|2013-05-14 01:30,14,1215.75,1216.25,1212.75,1216.25,185
20131101|2013-05-14 02:00,14,1216.5,1216.75,1214.25,1214.5,48
20131101|2013-05-14 02:30,14,1214.5,1214.75,1213.75,1214.75,26
20131101|2013-05-14 03:00,14,1214.75,1214.75,1211.25,1211.25,157
20131101|2013-05-14 03:30,14,1211.25,1213.75,1211.25,1213.5,155
20131101|2013-05-14 04:00,14,1213,1213.75,1212.75,1212.75,180
20131101|2013-05-14 04:30,14,1212.75,1213.75,1212.75,1213,105
20131101|2013-05-14 05:00,14,1212.75,1213.75,1212.5,1213.75,39
20131101|2013-05-14 05:30,14,1213.75,1214,1213.25,1214,31
20131101|2013-05-14 06:00,14,1213.75,1213.75,1213.25,1213.25,24
20131101|2013-05-14 06:30,14,1213.25,1214.5,1213,1214.5,25
20131101|2013-05-14 07:00,14,1214.75,1215,1212,1212.25,211
20131101|2013-05-14 07:30,14,1212.25,1212.75,1210,1212,332
20131101|2013-05-14 08:30,14,1212.5,1213.5,1203.25,1204,4293
20131101|2013-05-14 09:00,14,1203.75,1207.5,1203.75,1206.5,1959
20131101|2013-05-14 09:30,14,1207,1208,1204.75,1207,837
20131101|2013-05-14 10:00,14,1207,1209.5,1206.5,1209.5,624
20131101|2013-05-14 10:30,14,1209.25,1209.5,1207.25,1208.5,794
20131101|2013-05-14 11:00,14,1208.5,1211,1208,1210.5,1682
20131101|2013-05-14 11:30,14,1210.5,1215.75,1210,1214.5,2938
20131101|2013-05-14 12:00,14,1214.5,1218,1214.25,1216,1182
20131101|2013-05-14 12:30,14,1216.25,1216.25,1213,1213.5,794
20131101|2013-05-14 13:00,14,1213.5,1215.5,1212.5,1215.25,1156
20131101|2013-05-14 19:00,15,1214,1217,1214,1215,360
20131101|2013-05-14 19:30,15,1214.75,1214.75,1212.25,1214.5,174
20131101|2013-05-14 20:00,15,1215.25,1218,1215.25,1218,787
20131101|2013-05-14 20:30,15,1217.75,1217.75,1214,1214.25,104
20131101|2013-05-14 21:00,15,1214.5,1215.5,1214,1214.75,69
20131101|2013-05-14 21:30,15,1214.75,1215.75,1214,1214,243
20131101|2013-05-14 22:00,15,1214,1214.5,1211.5,1214,539
20131101|2013-05-14 22:30,15,1214,1214,1213.75,1213.75,8
20131101|2013-05-14 23:00,15,1214,1214,1213.25,1213.25,29
20131101|2013-05-14 23:30,15,1214.25,1214.5,1213.75,1213.75,21
20131101|2013-05-15 00:00,15,1215,1216.5,1214.75,1216.5,27
20131101|2013-05-15 00:30,15,1215,1215.5,1214.5,1215.5,57
20131101|2013-05-15 01:00,15,1215,1216,1214,1214,125
20131101|2013-05-15 01:30,15,1213.25,1213.5,1211,1212.5,111
20131101|2013-05-15 02:00,15,1213.25,1213.5,1211,1213,122
20131101|2013-05-15 02:30,15,1212.75,1213,1211,1211.75,179
20131101|2013-05-15 03:00,15,1211.75,1211.75,1211,1211.75,22
20131101|2013-05-15 03:30,15,1211.5,1212,1211.5,1212,12
20131101|2013-05-15 04:00,15,1212,1212.5,1211.5,1211.5,28
20131101|2013-05-15 04:30,15,1212,1213,1211.75,1213,26
20131101|2013-05-15 05:00,15,1213.5,1213.5,1212,1212,108
20131101|2013-05-15 05:30,15,1212.5,1213,1212.5,1213,29
20131101|2013-05-15 06:00,15,1213,1213.75,1213,1213.75,41
20131101|2013-05-15 06:30,15,1213.5,1213.75,1213.25,1213.5,30
20131101|2013-05-15 07:00,15,1213.5,1214,1213,1213.75,109
20131101|2013-05-15 07:30,15,1214,1214,1212,1212.5,283
20131101|2013-05-15 08:30,15,1212.75,1218,1211.75,1216.75,2371
20131101|2013-05-15 09:00,15,1217.25,1217.5,1214.75,1216.75,988
20131101|2013-05-15 09:30,15,1216.75,1221,1216.5,1217.25,2941
20131101|2013-05-15 10:00,15,1217.25,1217.75,1214.75,1215.75,1169
20131101|2013-05-15 10:30,15,1215.75,1217.25,1214.5,1216.75,542
20131101|2013-05-15 11:00,15,1217.25,1217.25,1211.5,1215,1908
20131101|2013-05-15 11:30,15,1215,1215,1205.75,1207.75,2455
20131101|2013-05-15 12:00,15,1207.75,1211.75,1207.5,1209.5,1031
20131101|2013-05-15 12:30,15,1209.5,1210.25,1208.5,1210,629
20131101|2013-05-15 13:00,15,1209.5,1211.25,1206.75,1210.5,1495
20131101|2013-05-15 19:00,16,1208.5,1211,1208.5,1210,111
20131101|2013-05-15 19:30,16,1209.75,1209.75,1207.75,1208.5,16
20131101|2013-05-15 20:00,16,1209.25,1209.25,1206,1206.25,234
20131101|2013-05-15 20:30,16,1206.5,1207.75,1206.5,1207.75,221
20131101|2013-05-15 21:00,16,1208,1208.5,1207.75,1208,162
20131101|2013-05-15 21:30,16,1208,1213,1208,1213,291
20131101|2013-05-15 22:00,16,1213.25,1215,1213.25,1215,210
20131101|2013-05-15 22:30,16,1215,1215,1212.75,1212.75,78
20131101|2013-05-15 23:00,16,1214,1214.25,1213.75,1214.25,33
20131101|2013-05-15 23:30,16,1214.5,1214.5,1214.25,1214.25,2
20131101|2013-05-16 00:00,16,1214,1214,1213.75,1213.75,3
20131101|2013-05-16 00:30,16,1214,1217,1214,1216.5,390
20131101|2013-05-16 01:00,16,1217,1217.25,1216.75,1217,152
20131101|2013-05-16 01:30,16,1217,1217,1213.5,1214,220
20131101|2013-05-16 02:00,16,1215,1217,1215,1216.5,84
20131101|2013-05-16 02:30,16,1216.5,1216.5,1214,1215,106
20131101|2013-05-16 03:00,16,1215,1215,1214,1214.5,20
20131101|2013-05-16 03:30,16,1214,1214.5,1212.75,1212.75,21
20131101|2013-05-16 04:00,16,1213,1214.5,1213,1213.75,75
20131101|2013-05-16 04:30,16,1214,1216.5,1214,1216.25,135
20131101|2013-05-16 05:00,16,1216.5,1216.5,1215.75,1215.75,80
20131101|2013-05-16 05:30,16,1216,1216.25,1215.75,1216,57
20131101|2013-05-16 06:00,16,1215.5,1215.5,1214.25,1214.75,54
20131101|2013-05-16 06:30,16,1215,1216.5,1214.75,1215.75,224
20131101|2013-05-16 07:00,16,1215.75,1216,1214.5,1214.5,76
20131101|2013-05-16 07:30,16,1214.5,1216,1213.5,1216,70
20131101|2013-05-16 08:30,16,1215,1216.5,1210.75,1211.25,2132
20131101|2013-05-16 09:00,16,1211.25,1213,1210.25,1210.75,1441
20131101|2013-05-16 09:30,16,1210.75,1219,1210.75,1215.5,3067
20131101|2013-05-16 10:00,16,1215.25,1218.25,1214.75,1216.75,2240
20131101|2013-05-16 10:30,16,1216.75,1219.5,1216.5,1218.75,1661
20131101|2013-05-16 11:00,16,1218.75,1219.5,1217,1218.5,1473
20131101|2013-05-16 11:30,16,1218.5,1220.75,1218,1220.25,1753
20131101|2013-05-16 12:00,16,1220,1221,1218.5,1219.75,1945
20131101|2013-05-16 12:30,16,1220,1220.5,1218.75,1219,1211
20131101|2013-05-16 13:00,16,1219.25,1219.5,1216,1218.5,1805
20131101|2013-05-16 19:00,17,1216,1219.5,1216,1219.25,124
20131101|2013-05-16 19:30,17,1219.25,1223,1219.25,1221.75,216
20131101|2013-05-16 20:00,17,1222,1224,1221.75,1223,481
20131101|2013-05-16 20:30,17,1223.5,1224,1222.75,1223,439
20131101|2013-05-16 21:00,17,1223,1223.75,1222.75,1223.5,87
20131101|2013-05-16 21:30,17,1223.5,1225,1223.5,1225,520
20131101|2013-05-16 22:00,17,1225,1226,1224.25,1224.5,266
20131101|2013-05-16 22:30,17,1224.75,1224.75,1224,1224,40
20131101|2013-05-16 23:00,17,1224,1224,1222.5,1222.5,149
20131101|2013-05-16 23:30,17,1222.5,1224,1222.5,1223,26
20131101|2013-05-17 00:00,17,1222.25,1224,1221.5,1224,56
20131101|2013-05-17 00:30,17,1224.75,1226.5,1223.5,1223.5,188
20131101|2013-05-17 01:00,17,1223.5,1224.5,1222.5,1223.5,82
20131101|2013-05-17 01:30,17,1223.75,1224,1222.5,1222.5,127
20131101|2013-05-17 02:00,17,1222.5,1222.5,1220.25,1220.5,195
20131101|2013-05-17 02:30,17,1221.75,1222.25,1221.75,1222.25,4
20131101|2013-05-17 03:00,17,1221.75,1221.75,1221.25,1221.25,18
20131101|2013-05-17 03:30,17,1222,1223,1222,1222,40
20131101|2013-05-17 04:00,17,1222.5,1222.5,1221.75,1222.25,45
20131101|2013-05-17 04:30,17,1222,1223,1221,1221.5,167
20131101|2013-05-17 05:00,17,1221.75,1222.5,1221.25,1221.25,35
20131101|2013-05-17 05:30,17,1221,1221.5,1220,1221,128
20131101|2013-05-17 06:00,17,1221.25,1221.25,1220.75,1221,28
20131101|2013-05-17 06:30,17,1221.25,1222,1221,1221.25,28
20131101|2013-05-17 07:00,17,1221.75,1221.75,1220,1220.25,280
20131101|2013-05-17 07:30,17,1220,1220.25,1217.5,1219.5,128
20131101|2013-05-17 08:30,17,1219.75,1222.25,1214.5,1215.25,2491
20131101|2013-05-17 09:00,17,1215,1215.25,1212.25,1212.5,2059
20131101|2013-05-17 09:30,17,1212.25,1215.75,1211.5,1213.75,2616
20131101|2013-05-17 10:00,17,1213.5,1218.25,1213.5,1217,2137
20131101|2013-05-17 10:30,17,1216.5,1220.75,1216,1220.25,1701
20131101|2013-05-17 11:00,17,1220.5,1225.75,1220.25,1222.5,2644
20131101|2013-05-17 11:30,17,1222.25,1227,1222,1224.25,2346
20131101|2013-05-17 12:00,17,1224.25,1225.5,1223.25,1225.5,929
20131101|2013-05-17 12:30,17,1225.75,1227.25,1223.75,1226,1444
20131101|2013-05-17 13:00,17,1225.75,1229,1224.75,1227.75,2162
20131101|2013-05-19 19:00,20,1225.5,1227,1222.5,1225,954
20131101|2013-05-19 19:30,20,1224.5,1228.25,1224,1228.25,209
20131101|2013-05-19 20:00,20,1227.75,1229,1223.75,1224,238
20131101|2013-05-19 20:30,20,1223.5,1227.5,1223.25,1227.25,175
20131101|2013-05-19 21:00,20,1226.75,1227,1225,1226.25,446
20131101|2013-05-19 21:30,20,1226.75,1228.5,1226.75,1228.25,316
20131101|2013-05-19 22:00,20,1228.25,1228.25,1224.75,1225,305
20131101|2013-05-19 22:30,20,1224.75,1225.5,1223.5,1225.25,38
20131101|2013-05-19 23:00,20,1224.75,1225,1223.75,1224,36
20131101|2013-05-19 23:30,20,1225,1225.5,1224.5,1225.5,51
20131101|2013-05-20 00:00,20,1225.5,1225.5,1224.25,1224.25,3
20131101|2013-05-20 00:30,20,1225.25,1226,1225,1225.5,180
20131101|2013-05-20 01:00,20,1225.5,1225.5,1224.25,1225,160
20131101|2013-05-20 01:30,20,1224.75,1225,1223.75,1223.75,167
20131101|2013-05-20 02:00,20,1223.75,1224.25,1223,1223.25,189
20131101|2013-05-20 02:30,20,1223.25,1223.5,1222.5,1223,296
20131101|2013-05-20 03:00,20,1223,1223,1222.5,1223,137
20131101|2013-05-20 03:30,20,1222.75,1223.5,1222.75,1223,62
20131101|2013-05-20 04:00,20,1222.75,1223,1222,1222,141
20131101|2013-05-20 04:30,20,1222,1223.75,1222,1223.75,61
20131101|2013-05-20 05:00,20,1223.5,1223.75,1222.5,1223,72
20131101|2013-05-20 05:30,20,1223,1223.5,1222.25,1222.75,162
20131101|2013-05-20 06:00,20,1222.5,1222.75,1221.5,1221.5,75
20131101|2013-05-20 06:30,20,1221.75,1221.75,1220.25,1220.75,123
20131101|2013-05-20 07:00,20,1220.75,1222.5,1220.25,1220.25,337
20131101|2013-05-20 07:30,20,1220.25,1221.5,1220,1220.75,349
20131101|2013-05-20 08:30,20,1220.75,1220.75,1216,1217,3355
20131101|2013-05-20 09:00,20,1217,1217.75,1214.5,1216.25,2823
20131101|2013-05-20 09:30,20,1216,1219.25,1214.5,1215.5,4575
20131101|2013-05-20 10:00,20,1215.75,1217.5,1215.25,1216.75,1827
20131101|2013-05-20 10:30,20,1216.5,1216.5,1213,1213,1718
20131101|2013-05-20 11:00,20,1212.75,1214.25,1210.75,1214,2342
20131101|2013-05-20 11:30,20,1214.25,1216.25,1212.75,1215.25,868
20131101|2013-05-20 12:00,20,1215.5,1216,1214.25,1215.75,557
20131101|2013-05-20 12:30,20,1215.75,1220.5,1215.5,1220.5,1344
20131101|2013-05-20 13:00,20,1220.5,1226,1220,1224.25,3130
20131101|2013-05-20 19:00,21,1221,1223,1216.5,1218.75,1045
20131101|2013-05-20 19:30,21,1218.75,1222.75,1218.75,1220.75,344
20131101|2013-05-20 20:00,21,1221,1225,1220.75,1223.75,623
20131101|2013-05-20 20:30,21,1224.5,1224.5,1223,1223.75,186
20131101|2013-05-20 21:00,21,1224,1226.75,1224,1226.5,251
20131101|2013-05-20 21:30,21,1226.25,1226.5,1224.25,1225.25,338
20131101|2013-05-20 22:00,21,1225.25,1225.5,1222,1223,183
20131101|2013-05-20 22:30,21,1222.75,1222.75,1222,1222.5,14
20131101|2013-05-20 23:00,21,1221.5,1222.5,1221.5,1222.5,20
20131101|2013-05-20 23:30,21,1223,1223,1223,1223,2
20131101|2013-05-21 00:00,21,1223,1223,1223,1223,4
20131101|2013-05-21 00:30,21,1224,1224,1221.75,1221.75,54
20131101|2013-05-21 01:00,21,1221.75,1222,1218.25,1218.75,469
20131101|2013-05-21 01:30,21,1219.25,1222,1219,1220.75,145
20131101|2013-05-21 02:00,21,1220.5,1220.75,1220,1220,34
20131101|2013-05-21 02:30,21,1220,1220.75,1219.5,1219.5,57
20131101|2013-05-21 03:00,21,1220.5,1220.5,1219,1219.25,146
20131101|2013-05-21 03:30,21,1219.25,1220,1218.5,1219.25,167
20131101|2013-05-21 04:00,21,1219.25,1219.25,1218.5,1219,34
20131101|2013-05-21 04:30,21,1219,1219,1216.5,1216.5,310
20131101|2013-05-21 05:00,21,1216.5,1217.5,1216,1217.5,57
20131101|2013-05-21 05:30,21,1217,1217.75,1216.5,1216.5,460
20131101|2013-05-21 06:00,21,1217.75,1218.5,1217.25,1218.25,137
20131101|2013-05-21 06:30,21,1218.25,1218.5,1216.75,1217.25,93
20131101|2013-05-21 07:00,21,1217.25,1218.5,1216.75,1216.75,323
20131101|2013-05-21 07:30,21,1216.75,1217.25,1216.5,1217.25,151
20131101|2013-05-21 08:30,21,1216.5,1222,1214.25,1222,4301
20131101|2013-05-21 09:00,21,1221.75,1224.25,1220,1221.5,4768
20131101|2013-05-21 09:30,21,1221.75,1225,1221.75,1224,3970
20131101|2013-05-21 10:00,21,1224.25,1225,1222.25,1224.25,1178
20131101|2013-05-21 10:30,21,1224.25,1225,1223.25,1224.5,1525
20131101|2013-05-21 11:00,21,1224.5,1225,1222,1224.75,1743
20131101|2013-05-21 11:30,21,1224.75,1228,1224.25,1226.5,2628
20131101|2013-05-21 12:00,21,1226.5,1227.5,1223,1224.25,1340
20131101|2013-05-21 12:30,21,1225,1226.25,1221.25,1221.75,1961
20131101|2013-05-21 13:00,21,1221.75,1222.5,1219,1221.5,3488
20131101|2013-05-21 19:00,22,1222,1227.5,1221.5,1223.5,774
20131101|2013-05-21 19:30,22,1223.25,1228.25,1223.25,1226,319
20131101|2013-05-21 20:00,22,1225.5,1226.5,1224.5,1226,95
20131101|2013-05-21 20:30,22,1226,1227.75,1225,1226.5,218
20131101|2013-05-21 21:00,22,1226.25,1226.75,1225.75,1225.75,39
20131101|2013-05-21 21:30,22,1226.25,1228,1225.25,1225.25,112
20131101|2013-05-21 22:00,22,1225.5,1226.5,1224,1225,202
20131101|2013-05-21 22:30,22,1225.5,1225.5,1223,1223,40
20131101|2013-05-21 23:00,22,1224,1224.75,1224,1224.75,19
20131101|2013-05-21 23:30,22,1224,1224.25,1223.75,1223.75,21
20131101|2013-05-22 00:00,22,1223.75,1226.75,1223.75,1226.75,103
20131101|2013-05-22 00:30,22,1225.75,1228.5,1225.75,1227.25,95
20131101|2013-05-22 01:00,22,1227.25,1227.75,1226.5,1227.25,156
20131101|2013-05-22 01:30,22,1227,1227.75,1227,1227.5,72
20131101|2013-05-22 02:00,22,1227,1227.5,1226.25,1227,79
20131101|2013-05-22 02:30,22,1226.5,1226.5,1224,1224,108
20131101|2013-05-22 03:00,22,1224,1225,1224,1224.25,32
20131101|2013-05-22 03:30,22,1224.75,1226.5,1224.75,1225.75,69
20131101|2013-05-22 04:00,22,1226.25,1226.25,1224.25,1224.25,97
20131101|2013-05-22 04:30,22,1224,1224.25,1221,1222,236
20131101|2013-05-22 05:00,22,1221.25,1222.75,1221.25,1222,53
20131101|2013-05-22 05:30,22,1222,1223,1221.75,1223,79
20131101|2013-05-22 06:00,22,1223,1224,1222.5,1223.25,20
20131101|2013-05-22 06:30,22,1224,1225,1223.5,1224.75,125
20131101|2013-05-22 07:00,22,1224.5,1224.75,1221.75,1222.25,164
20131101|2013-05-22 07:30,22,1223,1225,1222,1224.25,136
20131101|2013-05-22 08:30,22,1225,1228.25,1224.5,1225.25,3269
20131101|2013-05-22 09:00,22,1225.5,1228,1225,1225.5,1337
20131101|2013-05-22 09:30,22,1225.5,1232,1225.25,1231.25,4805
20131101|2013-05-22 10:00,22,1231.25,1231.5,1228.75,1229.25,1615
20131101|2013-05-22 10:30,22,1229.25,1232,1226.25,1231,2826
20131101|2013-05-22 11:00,22,1231.25,1233.75,1231,1232.75,1809
20131101|2013-05-22 11:30,22,1232.75,1233.5,1230,1232.5,1378
20131101|2013-05-22 12:00,22,1232.25,1234.5,1232.25,1233.25,1655
20131101|2013-05-22 12:30,22,1233.25,1235,1233,1234.25,3003
20131101|2013-05-22 13:00,22,1234.25,1239.75,1234,1239.5,4675
20131101|2013-05-22 19:00,23,1238,1248.5,1238,1246.75,1505
20131101|2013-05-22 19:30,23,1246.5,1249,1245.25,1247.25,1131
20131101|2013-05-22 20:00,23,1247,1247.75,1243.5,1244,1504
20131101|2013-05-22 20:30,23,1244,1244,1240,1241.5,545
20131101|2013-05-22 21:00,23,1241.25,1242.75,1239.25,1241,395
20131101|2013-05-22 21:30,23,1241.25,1241.25,1239.75,1240,208
20131101|2013-05-22 22:00,23,1240,1240.75,1239.5,1240.5,79
20131101|2013-05-22 22:30,23,1239.75,1240,1239.25,1240,16
20131101|2013-05-22 23:00,23,1240,1240.5,1240,1240.25,105
20131101|2013-05-22 23:30,23,1240.25,1240.25,1240.25,1240.25,10
20131101|2013-05-23 00:00,23,1239.75,1240,1239.75,1239.75,7
20131101|2013-05-23 00:30,23,1239.75,1240,1239,1239,49
20131101|2013-05-23 01:00,23,1239,1239,1236.75,1237.5,200
20131101|2013-05-23 01:30,23,1237.5,1238.25,1235.5,1235.75,475
20131101|2013-05-23 02:00,23,1236,1236.5,1235.75,1236.5,105
20131101|2013-05-23 02:30,23,1236.75,1238.25,1236.25,1237,313
20131101|2013-05-23 03:00,23,1237.25,1237.25,1234.5,1235.75,338
20131101|2013-05-23 03:30,23,1235.75,1236.75,1234.75,1235.75,307
20131101|2013-05-23 04:00,23,1235.5,1236.25,1235.5,1236,185
20131101|2013-05-23 04:30,23,1236,1236.25,1235.25,1235.5,158
20131101|2013-05-23 05:00,23,1235.75,1236.5,1235.5,1236.5,109
20131101|2013-05-23 05:30,23,1236,1237.75,1236,1237.5,49
20131101|2013-05-23 06:00,23,1237.75,1238.75,1237.5,1237.75,100
20131101|2013-05-23 06:30,23,1238.25,1238.25,1237.25,1237.5,201
20131101|2013-05-23 07:00,23,1237.5,1238.5,1236.75,1238.5,316
20131101|2013-05-23 07:30,23,1238.5,1239.5,1235,1235.5,166
20131101|2013-05-23 08:30,23,1236,1240,1233,1239.75,4516
20131101|2013-05-23 09:00,23,1239.5,1247.75,1238.75,1239,6015
20131101|2013-05-23 09:30,23,1239,1244.25,1237.25,1239.75,2833
20131101|2013-05-23 10:00,23,1239.75,1242.5,1234.5,1235,2351
20131101|2013-05-23 10:30,23,1235,1239.5,1234.75,1236.25,1929
20131101|2013-05-23 11:00,23,1236.25,1239.5,1235,1238.5,1527
20131101|2013-05-23 11:30,23,1238.5,1244,1237.75,1243.25,2120
20131101|2013-05-23 12:00,23,1243,1249.25,1241.5,1244.75,8372
20131101|2013-05-23 12:30,23,1245,1247.75,1233.75,1237.25,6228
20131101|2013-05-23 13:00,23,1237.5,1245,1236,1240.25,3941
20131101|2013-05-23 19:00,24,1239.75,1243.75,1239.25,1242,964
20131101|2013-05-23 19:30,24,1242.75,1243.75,1241,1241.25,337
20131101|2013-05-23 20:00,24,1241.25,1244.25,1241,1244.25,259
20131101|2013-05-23 20:30,24,1244,1245,1243.75,1245,322
20131101|2013-05-23 21:00,24,1245,1246.75,1244.5,1246.25,103
20131101|2013-05-23 21:30,24,1246.5,1247.5,1246,1246.75,219
20131101|2013-05-23 22:00,24,1247.25,1248.5,1247,1248,154
20131101|2013-05-23 22:30,24,1248.25,1248.5,1247.25,1247.5,23
20131101|2013-05-23 23:00,24,1247.5,1247.75,1247,1247.75,18
20131101|2013-05-23 23:30,24,1247.75,1247.75,1247.25,1247.25,15
20131101|2013-05-24 00:00,24,1247.25,1248,1247,1247.75,87
20131101|2013-05-24 00:30,24,1247,1247.5,1246.75,1247,79
20131101|2013-05-24 01:00,24,1246.75,1247,1246.25,1246.25,65
20131101|2013-05-24 01:30,24,1246.25,1247.5,1246,1246.75,172
20131101|2013-05-24 02:00,24,1246.75,1247.75,1246,1246,119
20131101|2013-05-24 02:30,24,1245.75,1246,1243,1243,83
20131101|2013-05-24 03:00,24,1243.25,1244.25,1242.75,1244.25,94
20131101|2013-05-24 03:30,24,1244.75,1247,1244.5,1244.5,147
20131101|2013-05-24 04:00,24,1244.25,1244.5,1242.25,1243.25,162
20131101|2013-05-24 04:30,24,1243.25,1244,1243.25,1243.5,20
20131101|2013-05-24 05:00,24,1243.5,1244.25,1243.25,1243.25,27
20131101|2013-05-24 05:30,24,1243.25,1243.5,1241,1243,294
20131101|2013-05-24 06:00,24,1243.75,1243.75,1241,1241.5,156
20131101|2013-05-24 06:30,24,1242,1246,1242,1243.5,88
20131101|2013-05-24 07:00,24,1244,1246.25,1243,1246,232
20131101|2013-05-24 07:30,24,1246,1247,1244.5,1245.25,420
20131101|2013-05-24 08:30,24,1245,1247.5,1240.5,1245.75,3907
20131101|2013-05-24 09:00,24,1246,1247.75,1244,1246.5,2550
20131101|2013-05-24 09:30,24,1246.75,1249.5,1245.75,1247.25,3830
20131101|2013-05-24 10:00,24,1247.75,1249,1245.75,1248.25,2321
20131101|2013-05-24 10:30,24,1248.5,1250,1241.25,1243,3276
20131101|2013-05-24 11:00,24,1243,1245,1239.5,1241.25,3832
20131101|2013-05-24 11:30,24,1241,1244,1239.5,1243.5,1892
20131101|2013-05-24 12:00,24,1243.5,1246.75,1243.5,1245.75,1243
20131101|2013-05-24 12:30,24,1245.75,1248.75,1245.5,1247.5,1642
20131101|2013-05-24 13:00,24,1247.5,1249,1246.25,1248.25,2990
20131101|2013-05-27 19:00,28,1250.75,1255,1249.5,1254.75,3235
20131101|2013-05-27 19:30,28,1254.75,1256.25,1253.5,1256,470
20131101|2013-05-27 20:00,28,1255.75,1258.75,1254,1256.75,780
20131101|2013-05-27 20:30,28,1256.5,1258.25,1255.75,1257,246
20131101|2013-05-27 21:00,28,1256.25,1258,1255.25,1258,234
20131101|2013-05-27 21:30,28,1258,1258.75,1257.5,1258.25,121
20131101|2013-05-27 22:00,28,1258.25,1258.25,1257,1257.25,207
20131101|2013-05-27 22:30,28,1257,1257.75,1256.25,1257.75,34
20131101|2013-05-27 23:00,28,1257.75,1258,1257.75,1258,5
20131101|2013-05-27 23:30,28,1258,1258.25,1258,1258.25,26
20131101|2013-05-28 00:00,28,1258.25,1258.25,1257.75,1257.75,28
20131101|2013-05-28 00:30,28,1258,1258.25,1257.5,1258.25,50
20131101|2013-05-28 01:00,28,1258.25,1259,1257.75,1259,145
20131101|2013-05-28 01:30,28,1258.75,1259.75,1258.5,1259.75,134
20131101|2013-05-28 02:00,28,1260,1260,1258.75,1259.5,228
20131101|2013-05-28 02:30,28,1259.75,1259.75,1258.5,1258.5,331
20131101|2013-05-28 03:00,28,1258.5,1258.5,1258,1258.25,92
20131101|2013-05-28 03:30,28,1258.25,1258.25,1257,1257,160
20131101|2013-05-28 04:00,28,1257,1258.25,1257,1258.25,133
20131101|2013-05-28 04:30,28,1258.25,1259.25,1258.25,1258.25,203
20131101|2013-05-28 05:00,28,1258.5,1259.25,1258.25,1259,57
20131101|2013-05-28 05:30,28,1259.25,1260,1258.75,1259,400
20131101|2013-05-28 06:00,28,1259.5,1259.75,1258,1258.75,177
20131101|2013-05-28 06:30,28,1258.25,1258.5,1256.5,1257,294
20131101|2013-05-28 07:00,28,1256.5,1260,1256.5,1259.75,480
20131101|2013-05-28 07:30,28,1259.75,1263.75,1259.25,1263.75,1201
20131101|2013-05-28 08:30,28,1265,1269.75,1261.25,1268,7802
20131101|2013-05-28 09:00,28,1268,1274.75,1268,1274.25,6242
20131101|2013-05-28 09:30,28,1274.25,1283.75,1273.75,1274,10915
20131101|2013-05-28 10:00,28,1273.75,1277.5,1273,1274.75,3784
20131101|2013-05-28 10:30,28,1275,1275.75,1267.5,1268.25,4232
20131101|2013-05-28 11:00,28,1268.25,1278.75,1268.25,1278,4548
20131101|2013-05-28 11:30,28,1278.25,1282,1277,1280.5,5334
20131101|2013-05-28 12:00,28,1280.5,1286.75,1280.5,1285.5,4130
20131101|2013-05-28 12:30,28,1285.25,1288,1279.25,1285,5094
20131101|2013-05-28 13:00,28,1285.5,1289,1285,1289,5057
20131101|2013-05-28 19:00,29,1285,1286,1282.5,1284.25,2161
20131101|2013-05-28 19:30,29,1284,1284.25,1282.5,1283,328
20131101|2013-05-28 20:00,29,1283,1286,1280.75,1284.75,1071
20131101|2013-05-28 20:30,29,1285,1285,1282.5,1283.5,917
20131101|2013-05-28 21:00,29,1283.75,1287.5,1283.25,1285.5,1051
20131101|2013-05-28 21:30,29,1285.25,1290,1285.25,1289,1518
20131101|2013-05-28 22:00,29,1288.75,1289.25,1285.5,1286.5,1092
20131101|2013-05-28 22:30,29,1286.5,1289.5,1286.5,1288.75,179
20131101|2013-05-28 23:00,29,1289,1289,1288,1288.5,197
20131101|2013-05-28 23:30,29,1288.75,1289.5,1288.5,1289.25,29
20131101|2013-05-29 00:00,29,1289.25,1290,1288.75,1289.5,150
20131101|2013-05-29 00:30,29,1289.25,1289.25,1288,1289,346
20131101|2013-05-29 01:00,29,1289,1289,1288,1288.75,80
20131101|2013-05-29 01:30,29,1288.75,1288.75,1285.25,1285.25,364
20131101|2013-05-29 02:00,29,1285,1288.75,1285,1288.75,142
20131101|2013-05-29 02:30,29,1289,1289,1284.75,1285,348
20131101|2013-05-29 03:00,29,1285,1285,1281.25,1283.5,482
20131101|2013-05-29 03:30,29,1283.5,1285.75,1283.5,1285,123
20131101|2013-05-29 04:00,29,1285.25,1286,1283.5,1285.75,394
20131101|2013-05-29 04:30,29,1285.25,1287,1285,1286.25,149
20131101|2013-05-29 05:00,29,1286.5,1288,1286.5,1288,290
20131101|2013-05-29 05:30,29,1287.25,1287.25,1286,1286,174
20131101|2013-05-29 06:00,29,1286,1286.75,1285.5,1286,225
20131101|2013-05-29 06:30,29,1286.5,1286.75,1285.5,1286,254
20131101|2013-05-29 07:00,29,1286,1289.5,1286,1287.5,683
20131101|2013-05-29 07:30,29,1288,1288,1285.75,1287.5,183
20131101|2013-05-29 08:30,29,1286.25,1287.25,1280.5,1283.75,6804
20131101|2013-05-29 09:00,29,1283.75,1285.5,1283,1283.25,2983
20131101|2013-05-29 09:30,29,1283.5,1284,1280.5,1282.75,5092
20131101|2013-05-29 10:00,29,1282.5,1284,1279,1279.75,3238
20131101|2013-05-29 10:30,29,1279.75,1281.25,1279.5,1280,1940
20131101|2013-05-29 11:00,29,1280,1283,1279.75,1282.5,2131
20131101|2013-05-29 11:30,29,1282.5,1284.5,1282,1284.25,1410
20131101|2013-05-29 12:00,29,1284,1293.25,1283.75,1287.25,5600
20131101|2013-05-29 12:30,29,1287.25,1295,1286.75,1289.25,4463
20131101|2013-05-29 13:00,29,1289.25,1292.25,1286.75,1289.75,3984
20131101|2013-05-29 19:00,30,1287.75,1292.75,1287.25,1291.5,716
20131101|2013-05-29 19:30,30,1291.75,1293,1291.5,1292.5,149
20131101|2013-05-29 20:00,30,1292,1292.25,1288.75,1291.25,853
20131101|2013-05-29 20:30,30,1290.25,1290.5,1289.25,1290,164
20131101|2013-05-29 21:00,30,1290,1290,1288.5,1289,141
20131101|2013-05-29 21:30,30,1289,1290,1288,1288,178
20131101|2013-05-29 22:00,30,1288,1288.75,1286.75,1288.5,108
20131101|2013-05-29 22:30,30,1287.75,1288.25,1287.75,1288.25,15
20131101|2013-05-29 23:00,30,1287.75,1287.75,1287.5,1287.5,3
20131101|2013-05-29 23:30,30,1287.75,1288.25,1287.75,1287.75,10
20131101|2013-05-30 00:00,30,1288.25,1289.75,1287.25,1287.25,90
20131101|2013-05-30 00:30,30,1287.5,1289.75,1286.75,1289.5,128
20131101|2013-05-30 01:00,30,1289.5,1290,1288.75,1289.5,61
20131101|2013-05-30 01:30,30,1289.5,1292,1289.5,1291.5,219
20131101|2013-05-30 02:00,30,1291,1291.5,1289.75,1291.25,65
20131101|2013-05-30 02:30,30,1291.25,1292,1290.25,1291.75,79
20131101|2013-05-30 03:00,30,1291.5,1292,1289.5,1289.5,434
20131101|2013-05-30 03:30,30,1289.5,1289.75,1287.75,1288.25,254
20131101|2013-05-30 04:00,30,1288,1288.5,1286.5,1286.5,429
20131101|2013-05-30 04:30,30,1287,1287,1285.75,1286.5,379
20131101|2013-05-30 05:00,30,1286.5,1287,1286.5,1286.75,262
20131101|2013-05-30 05:30,30,1287,1287.25,1286.75,1287,105
20131101|2013-05-30 06:00,30,1286.75,1287.5,1286.75,1286.75,120
20131101|2013-05-30 06:30,30,1286.75,1286.75,1285,1285.25,492
20131101|2013-05-30 07:00,30,1285,1286.25,1284.25,1285.5,891
20131101|2013-05-30 07:30,30,1285.75,1285.75,1284,1284.5,208
20131101|2013-05-30 08:30,30,1284.75,1286.25,1278.5,1279.25,5263
20131101|2013-05-30 09:00,30,1279.25,1283.25,1277.5,1282.75,2975
20131101|2013-05-30 09:30,30,1282.75,1287,1281.75,1282,2640
20131101|2013-05-30 10:00,30,1282.25,1284.25,1279.5,1281.5,2049
20131101|2013-05-30 10:30,30,1281.5,1286,1281,1284.5,1479
20131101|2013-05-30 11:00,30,1284.5,1288,1284,1288,1901
20131101|2013-05-30 11:30,30,1288,1290,1286.75,1288.5,2034
20131101|2013-05-30 12:00,30,1288.25,1288.5,1284.75,1286,1016
20131101|2013-05-30 12:30,30,1285.75,1289.75,1285.25,1289.25,1151
20131101|2013-05-30 13:00,30,1289.25,1290,1288.25,1289.25,3868
20131101|2013-05-30 19:00,31,1288.75,1292,1288.75,1291.75,481
20131101|2013-05-30 19:30,31,1291.5,1294,1291.5,1293.5,398
20131101|2013-05-30 20:00,31,1294,1295,1291.75,1291.75,719
20131101|2013-05-30 20:30,31,1292.25,1295,1292,1295,80
20131101|2013-05-30 21:00,31,1295,1296,1293.5,1295.75,500
20131101|2013-05-30 21:30,31,1295.5,1296,1293.5,1294.75,362
20131101|2013-05-30 22:00,31,1295,1295.25,1293.25,1293.5,90
20131101|2013-05-30 22:30,31,1293.75,1294.75,1293.75,1294.75,11
20131101|2013-05-30 23:00,31,1295.25,1296.25,1294,1294,85
20131101|2013-05-30 23:30,31,1294,1294.5,1293.75,1293.75,6
20131101|2013-05-31 00:00,31,1294,1294.5,1294,1294.5,4
20131101|2013-05-31 00:30,31,1294.75,1295,1292.75,1293.25,143
20131101|2013-05-31 01:00,31,1293,1294,1292,1292.5,145
20131101|2013-05-31 01:30,31,1293,1294.75,1292.75,1293.5,112
20131101|2013-05-31 02:00,31,1294.25,1295,1293.5,1294.5,47
20131101|2013-05-31 02:30,31,1294.5,1297,1294.5,1295.75,366
20131101|2013-05-31 03:00,31,1295.5,1297,1295.5,1296.75,173
20131101|2013-05-31 03:30,31,1296.75,1299,1296.5,1297.5,393
20131101|2013-05-31 04:00,31,1297.75,1297.75,1296.75,1297.75,129
20131101|2013-05-31 04:30,31,1298,1298.75,1297.75,1298.25,265
20131101|2013-05-31 05:00,31,1298.25,1298.75,1297.5,1298,360
20131101|2013-05-31 05:30,31,1298.25,1299,1297.75,1298.25,720
20131101|2013-05-31 06:00,31,1298,1298.75,1298,1298.25,195
20131101|2013-05-31 06:30,31,1298.5,1298.5,1298,1298,627
20131101|2013-05-31 07:00,31,1298,1298.75,1298,1298,558
20131101|2013-05-31 07:30,31,1298.25,1298.5,1297,1297.25,625
20131101|2013-05-31 08:30,31,1296,1306,1293.5,1303,11946
20131101|2013-05-31 09:00,31,1302.75,1307,1302.5,1304.5,5201
20131101|2013-05-31 09:30,31,1305,1309.5,1304.5,1305.75,7846
20131101|2013-05-31 10:00,31,1306,1313,1305.75,1311.5,8426
20131101|2013-05-31 10:30,31,1311.5,1314.75,1308,1310,4853
20131101|2013-05-31 11:00,31,1309.75,1311.75,1309.25,1310.25,2370
20131101|2013-05-31 11:30,31,1310.75,1314.75,1310,1313,3362
20131101|2013-05-31 12:00,31,1313,1314.25,1310,1311.25,3954
20131101|2013-05-31 12:30,31,1311.25,1313,1307.5,1307.75,5252
20131101|2013-05-31 13:00,31,1308,1308,1301,1302.25,7092
20131101|2013-06-02 19:00,3,1300.5,1314.75,1300.5,1312.5,2868
20131101|2013-06-02 19:30,3,1312.75,1314,1311.75,1312,698
20131101|2013-06-02 20:00,3,1312,1317.25,1311.25,1313.5,2019
20131101|2013-06-02 20:30,3,1313.5,1316.25,1313.5,1316,436
20131101|2013-06-02 21:00,3,1315.5,1316.75,1315,1315.75,659
20131101|2013-06-02 21:30,3,1315.25,1319.75,1315.25,1319,1184
20131101|2013-06-02 22:00,3,1319,1319.75,1318.75,1319.75,273
20131101|2013-06-02 22:30,3,1319.75,1319.75,1319.25,1319.25,67
20131101|2013-06-02 23:00,3,1319.5,1319.75,1319,1319,30
20131101|2013-06-02 23:30,3,1319,1319.25,1319,1319,70
20131101|2013-06-03 00:00,3,1319.25,1319.25,1318,1318.5,238
20131101|2013-06-03 00:30,3,1318.75,1319.75,1318,1318.25,100
20131101|2013-06-03 01:00,3,1318.25,1318.75,1318,1318.75,105
20131101|2013-06-03 01:30,3,1319,1320,1319,1319.75,693
20131101|2013-06-03 02:00,3,1320,1324.75,1319.75,1322.75,1379
20131101|2013-06-03 02:30,3,1322.5,1322.75,1321.25,1322.5,169
20131101|2013-06-03 03:00,3,1322.25,1324,1321.5,1323.5,289
20131101|2013-06-03 03:30,3,1322.75,1323.5,1322.75,1323.25,73
20131101|2013-06-03 04:00,3,1323.25,1324.75,1323.25,1324.25,164
20131101|2013-06-03 04:30,3,1324,1327,1324,1325.75,548
20131101|2013-06-03 05:00,3,1325.5,1326.5,1325.5,1325.5,88
20131101|2013-06-03 05:30,3,1326,1331.25,1326,1327.5,1217
20131101|2013-06-03 06:00,3,1327.5,1329,1327,1329,229
20131101|2013-06-03 06:30,3,1329,1329,1326.25,1326.5,530
20131101|2013-06-03 07:00,3,1327,1329,1325.5,1327.25,800
20131101|2013-06-03 07:30,3,1327,1330,1325.75,1329.5,944
20131101|2013-06-03 08:30,3,1325,1326,1319.75,1325.25,10060
20131101|2013-06-03 09:00,3,1325.5,1328.5,1325.25,1326.5,3428
20131101|2013-06-03 09:30,3,1326.5,1326.75,1317,1319.25,10093
20131101|2013-06-03 10:00,3,1319,1321.5,1316.25,1318,6013
20131101|2013-06-03 10:30,3,1318,1319,1316,1317.5,3351
20131101|2013-06-03 11:00,3,1317.5,1321.5,1317.25,1320.25,2165
20131101|2013-06-03 11:30,3,1320.5,1322,1319.25,1321,1349
20131101|2013-06-03 12:00,3,1321,1323,1320,1322.25,1723
20131101|2013-06-03 12:30,3,1322.25,1324.25,1321.25,1322.75,2817
20131101|2013-06-03 13:00,3,1322.75,1327,1322.25,1326.25,4463
20131101|2013-06-03 19:00,4,1319.5,1321,1319.25,1321,467
20131101|2013-06-03 19:30,4,1322,1322.25,1321.75,1321.75,10
20131101|2013-06-03 20:00,4,1322,1322,1312.75,1312.75,2542
20131101|2013-06-03 20:30,4,1312.5,1316.75,1312.5,1314.75,902
20131101|2013-06-03 21:00,4,1315,1315.75,1313.5,1315.75,214
20131101|2013-06-03 21:30,4,1315.75,1315.75,1311,1311.25,516
20131101|2013-06-03 22:00,4,1311.25,1311.5,1306.5,1306.75,620
20131101|2013-06-03 22:30,4,1307.25,1308.75,1306.75,1308.5,300
20131101|2013-06-03 23:00,4,1308.75,1309.25,1306.75,1307.75,354
20131101|2013-06-03 23:30,4,1307.75,1310,1305.5,1310,981
20131101|2013-06-04 00:00,4,1309.75,1309.75,1309,1309,56
20131101|2013-06-04 00:30,4,1309,1309.25,1304,1304.75,1624
20131101|2013-06-04 01:00,4,1304.75,1306.5,1304.75,1306.25,463
20131101|2013-06-04 01:30,4,1306,1307.5,1305.5,1307.5,600
20131101|2013-06-04 02:00,4,1307.5,1309,1307.25,1308,110
20131101|2013-06-04 02:30,4,1308,1308,1305.75,1306.75,815
20131101|2013-06-04 03:00,4,1306.75,1307.5,1306.75,1307,99
20131101|2013-06-04 03:30,4,1307,1308.75,1307,1308,120
20131101|2013-06-04 04:00,4,1308.25,1311,1308.25,1310.25,205
20131101|2013-06-04 04:30,4,1310.25,1311,1309.25,1309.25,183
20131101|2013-06-04 05:00,4,1309.25,1309.25,1308.25,1308.75,90
20131101|2013-06-04 05:30,4,1308.75,1308.75,1308,1308.25,188
20131101|2013-06-04 06:00,4,1308.5,1309,1308,1308.25,92
20131101|2013-06-04 06:30,4,1308,1308.25,1307.5,1308,803
20131101|2013-06-04 07:00,4,1308,1308.5,1306.5,1306.75,479
20131101|2013-06-04 07:30,4,1306.5,1306.75,1306,1306.25,310
20131101|2013-06-04 08:30,4,1312.25,1313.5,1306.75,1312.25,6363
20131101|2013-06-04 09:00,4,1312,1312.25,1304.75,1307.25,3960
20131101|2013-06-04 09:30,4,1307.5,1311.5,1307,1310.5,2360
20131101|2013-06-04 10:00,4,1310.5,1311.25,1308.5,1309.25,1994
20131101|2013-06-04 10:30,4,1309.25,1311,1308.5,1309,1332
20131101|2013-06-04 11:00,4,1309,1309.75,1308.5,1308.5,1512
20131101|2013-06-04 11:30,4,1308.75,1310.25,1308.5,1310.25,1572
20131101|2013-06-04 12:00,4,1310,1313.25,1310,1312.25,2253
20131101|2013-06-04 12:30,4,1312.5,1314.25,1311.75,1314,2711
20131101|2013-06-04 13:00,4,1314.25,1317.75,1313.25,1316.75,3584
20131101|2013-06-04 19:00,5,1316.5,1316.75,1314,1316,518
20131101|2013-06-04 19:30,5,1315.5,1316,1314.25,1315,111
20131101|2013-06-04 20:00,5,1314.75,1317,1308,1309,1683
20131101|2013-06-04 20:30,5,1309.25,1309.75,1306,1308.25,1005
20131101|2013-06-04 21:00,5,1308,1309,1307.75,1308.5,181
20131101|2013-06-04 21:30,5,1308.5,1309,1308,1309,234
20131101|2013-06-04 22:00,5,1309,1310.5,1308.5,1310,216
20131101|2013-06-04 22:30,5,1309.75,1310.25,1308.75,1308.75,76
20131101|2013-06-04 23:00,5,1308.75,1309.5,1308.25,1309.5,38
20131101|2013-06-04 23:30,5,1309.5,1310,1308.25,1310,94
20131101|2013-06-05 00:00,5,1309.75,1310,1309.75,1310,112
20131101|2013-06-05 00:30,5,1310,1310.5,1309.25,1309.75,68
20131101|2013-06-05 01:00,5,1309.5,1311.75,1309.5,1311.5,56
20131101|2013-06-05 01:30,5,1311.75,1312.25,1311,1311.75,144
20131101|2013-06-05 02:00,5,1311.5,1314.25,1311.5,1314.25,99
20131101|2013-06-05 02:30,5,1314.5,1314.75,1313,1313,100
20131101|2013-06-05 03:00,5,1313.25,1313.75,1312.5,1313.75,30
20131101|2013-06-05 03:30,5,1314,1314,1313,1313.75,145
20131101|2013-06-05 04:00,5,1314,1314.25,1312,1312.25,349
20131101|2013-06-05 04:30,5,1312.25,1312.5,1307.5,1307.75,809
20131101|2013-06-05 05:00,5,1308,1309,1307.75,1307.75,755
20131101|2013-06-05 05:30,5,1307.75,1309.25,1307.5,1308.25,179
20131101|2013-06-05 06:00,5,1308,1309,1307,1308.5,648
20131101|2013-06-05 06:30,5,1308.75,1310,1306,1306,650
20131101|2013-06-05 07:00,5,1306,1308.25,1306,1307.75,2261
20131101|2013-06-05 07:30,5,1307.75,1309,1307.25,1308.5,331
20131101|2013-06-05 08:30,5,1309,1310.75,1301.5,1304.25,7314
20131101|2013-06-05 09:00,5,1304.25,1309,1299.5,1299.75,6191
20131101|2013-06-05 09:30,5,1300,1306,1300,1305.25,4078
20131101|2013-06-05 10:00,5,1305.5,1308.5,1302.25,1303,2050
20131101|2013-06-05 10:30,5,1303,1307,1302.25,1305.75,1472
20131101|2013-06-05 11:00,5,1305.75,1310,1305.75,1306,2222
20131101|2013-06-05 11:30,5,1306,1308.25,1305,1306,2304
20131101|2013-06-05 12:00,5,1305.75,1306.75,1298,1300.25,3748
20131101|2013-06-05 12:30,5,1300.25,1303,1296.25,1302.25,3849
20131101|2013-06-05 13:00,5,1302.25,1303,1297.75,1301.5,4363
20131101|2013-06-05 19:00,6,1299,1299.25,1292.5,1294.25,932
20131101|2013-06-05 19:30,6,1294,1294,1285.75,1288.5,1130
20131101|2013-06-05 20:00,6,1288.5,1291.25,1285.25,1291.25,1256
20131101|2013-06-05 20:30,6,1291.25,1294.5,1290.75,1294,549
20131101|2013-06-05 21:00,6,1294,1294.5,1293.75,1294,571
20131101|2013-06-05 21:30,6,1293.75,1295.5,1293.75,1295.5,663
20131101|2013-06-05 22:00,6,1295.75,1299.25,1295.75,1298.75,975
20131101|2013-06-05 22:30,6,1298.75,1299,1294.75,1295.75,201
20131101|2013-06-05 23:00,6,1296.25,1296.75,1296,1296.25,20
20131101|2013-06-05 23:30,6,1296.25,1296.25,1295.75,1295.75,12
20131101|2013-06-06 00:00,6,1295.75,1296,1295.5,1296,19
20131101|2013-06-06 00:30,6,1296,1299.5,1296,1299.5,1110
20131101|2013-06-06 01:00,6,1299.25,1300,1298,1298,360
20131101|2013-06-06 01:30,6,1298,1299.5,1297,1299.25,224
20131101|2013-06-06 02:00,6,1298.75,1298.75,1296.75,1296.75,129
20131101|2013-06-06 02:30,6,1296.75,1297.25,1295.75,1296.75,222
20131101|2013-06-06 03:00,6,1296.75,1298,1295.5,1298,87
20131101|2013-06-06 03:30,6,1298,1299,1297.5,1298.75,65
20131101|2013-06-06 04:00,6,1298.75,1299,1296.75,1297,45
20131101|2013-06-06 04:30,6,1297.25,1297.5,1295.25,1295.75,72
20131101|2013-06-06 05:00,6,1296,1297.5,1295.75,1297.5,151
20131101|2013-06-06 05:30,6,1297.75,1297.75,1296.75,1297,87
20131101|2013-06-06 06:00,6,1297,1298.25,1296.75,1297.5,113
20131101|2013-06-06 06:30,6,1297.25,1298.75,1296.75,1297.75,116
20131101|2013-06-06 07:00,6,1297.5,1299.5,1297.5,1299.25,383
20131101|2013-06-06 07:30,6,1299.25,1299.5,1297.5,1299.5,290
20131101|2013-06-06 08:30,6,1299.25,1304.75,1298.5,1299.5,5005
20131101|2013-06-06 09:00,6,1299.75,1302.5,1299.25,1301.75,2171
20131101|2013-06-06 09:30,6,1301.75,1301.75,1287,1290,6154
20131101|2013-06-06 10:00,6,1290,1294.25,1289.75,1291.75,2095
20131101|2013-06-06 10:30,6,1291.75,1293.75,1291,1293,1413
20131101|2013-06-06 11:00,6,1292.75,1295,1292.5,1294.75,1097
20131101|2013-06-06 11:30,6,1294.75,1302,1294.25,1300.25,4008
20131101|2013-06-06 12:00,6,1300,1302,1298,1298.5,3787
20131101|2013-06-06 12:30,6,1298.5,1300.25,1297,1299.5,2482
20131101|2013-06-06 13:00,6,1299.25,1309,1298.5,1308.75,4262
20131101|2013-06-06 19:00,7,1307.5,1308,1305,1307.25,904
20131101|2013-06-06 19:30,7,1307.25,1310,1307.25,1309.75,586
20131101|2013-06-06 20:00,7,1309.75,1309.75,1306.75,1307,547
20131101|2013-06-06 20:30,7,1307,1307.5,1306,1306.75,220
20131101|2013-06-06 21:00,7,1307,1307.5,1306,1306.5,180
20131101|2013-06-06 21:30,7,1306.5,1307,1306,1306,129
20131101|2013-06-06 22:00,7,1306,1307.5,1306,1307,317
20131101|2013-06-06 22:30,7,1307,1307.5,1306.75,1307.25,67
20131101|2013-06-06 23:00,7,1307.25,1307.25,1306.75,1306.75,11
20131101|2013-06-06 23:30,7,1307,1307.5,1307,1307.5,23
20131101|2013-06-07 00:00,7,1307.5,1307.5,1307.25,1307.25,31
20131101|2013-06-07 00:30,7,1306.75,1307.25,1305.5,1305.5,1103
20131101|2013-06-07 01:00,7,1306,1306.5,1305.75,1306.5,94
20131101|2013-06-07 01:30,7,1306,1308,1306,1307.75,206
20131101|2013-06-07 02:00,7,1308,1308.75,1308,1308.5,123
20131101|2013-06-07 02:30,7,1309,1310.25,1309,1310,607
20131101|2013-06-07 03:00,7,1310,1311.25,1310,1310.5,275
20131101|2013-06-07 03:30,7,1310.5,1310.5,1309.5,1310,125
20131101|2013-06-07 04:00,7,1310.25,1311,1310.25,1311,72
20131101|2013-06-07 04:30,7,1311,1314.5,1310.5,1314.5,1085
20131101|2013-06-07 05:00,7,1314.75,1316,1314.75,1315,690
20131101|2013-06-07 05:30,7,1315.25,1316,1314.75,1316,235
20131101|2013-06-07 06:00,7,1316,1318.75,1316,1318.5,330
20131101|2013-06-07 06:30,7,1318.5,1322,1317.75,1321,920
20131101|2013-06-07 07:00,7,1321,1324.75,1320.5,1324.75,1649
20131101|2013-06-07 07:30,7,1324.75,1327.75,1324.75,1327.5,1214
20131101|2013-06-07 08:30,7,1323,1330,1322.75,1323.25,10822
20131101|2013-06-07 09:00,7,1323.25,1326,1318,1319.75,7847
20131101|2013-06-07 09:30,7,1320,1320,1316.25,1320,5692
20131101|2013-06-07 10:00,7,1319.75,1320.75,1318.5,1320.5,2637
20131101|2013-06-07 10:30,7,1320.5,1327,1320.25,1325,4636
20131101|2013-06-07 11:00,7,1324.75,1327.25,1322.75,1324.25,3869
20131101|2013-06-07 11:30,7,1324.5,1326.25,1323.5,1324.75,2725
20131101|2013-06-07 12:00,7,1324.75,1326.25,1324.5,1326.25,3085
20131101|2013-06-07 12:30,7,1326.25,1333,1326.25,1328.25,8209
20131101|2013-06-07 13:00,7,1328.25,1331,1326,1330.5,6199
20131101|2013-06-09 19:00,10,1323.25,1330.75,1321,1327.5,3391
20131101|2013-06-09 19:30,10,1327.25,1329,1326.25,1328,250
20131101|2013-06-09 20:00,10,1328,1328,1326.25,1326.5,281
20131101|2013-06-09 20:30,10,1326.5,1326.5,1326,1326.5,124
20131101|2013-06-09 21:00,10,1326.5,1327,1326.25,1326.5,157
20131101|2013-06-09 21:30,10,1326.75,1327,1326,1326.25,59
20131101|2013-06-09 22:00,10,1326,1329.25,1326,1329,632
20131101|2013-06-09 22:30,10,1328.75,1329,1327.5,1328,52
20131101|2013-06-09 23:00,10,1327.5,1328,1327.5,1327.75,15
20131101|2013-06-09 23:30,10,1327.75,1327.75,1327.75,1327.75,3
20131101|2013-06-10 00:00,10,1327.25,1327.75,1326.75,1327,18
20131101|2013-06-10 00:30,10,1326.75,1327,1326.75,1327,54
20131101|2013-06-10 01:00,10,1326.75,1327.75,1325,1325,544
20131101|2013-06-10 01:30,10,1325.25,1326,1325,1325.75,60
20131101|2013-06-10 02:00,10,1325.5,1325.5,1324.5,1324.5,101
20131101|2013-06-10 02:30,10,1324.25,1325.5,1323.25,1325.25,346
20131101|2013-06-10 03:00,10,1324.75,1324.75,1322.25,1323.5,204
20131101|2013-06-10 03:30,10,1323.5,1324.75,1322.5,1323.75,183
20131101|2013-06-10 04:00,10,1323.25,1324.25,1323,1323.25,85
20131101|2013-06-10 04:30,10,1323,1323.5,1322.25,1322.5,287
20131101|2013-06-10 05:00,10,1322.5,1322.75,1322,1322,655
20131101|2013-06-10 05:30,10,1322,1323.25,1321.5,1322.5,346
20131101|2013-06-10 06:00,10,1322.25,1323.25,1321,1321.25,570
20131101|2013-06-10 06:30,10,1321.5,1321.75,1320,1320.5,255
20131101|2013-06-10 07:00,10,1320.5,1322,1318.25,1320.5,875
20131101|2013-06-10 07:30,10,1320.75,1320.75,1318.25,1320,864
20131101|2013-06-10 08:30,10,1319,1320.75,1310,1311,6694
20131101|2013-06-10 09:00,10,1310.75,1313.75,1308.5,1312,3498
20131101|2013-06-10 09:30,10,1311.5,1313,1307.5,1312.25,4225
20131101|2013-06-10 10:00,10,1312.25,1318,1311.75,1315,3190
20131101|2013-06-10 10:30,10,1315,1319.75,1314.5,1318.5,3753
20131101|2013-06-10 11:00,10,1318.25,1319.5,1316,1319.25,1960
20131101|2013-06-10 11:30,10,1319.25,1319.75,1317.5,1319.25,1376
20131101|2013-06-10 12:00,10,1319.25,1324.5,1317.75,1318.25,4620
20131101|2013-06-10 12:30,10,1318.5,1319.75,1314.75,1319.25,3142
20131101|2013-06-10 13:00,10,1319.5,1321.5,1316.25,1318.5,5581
20131101|2013-06-10 19:00,11,1320,1321.75,1315.5,1321.25,1589
20131101|2013-06-10 19:30,11,1321.25,1321.75,1319,1319,116
20131101|2013-06-10 20:00,11,1319,1319.25,1316.25,1317.25,154
20131101|2013-06-10 20:30,11,1317.5,1317.5,1316,1316.25,130
20131101|2013-06-10 21:00,11,1316.75,1317.75,1316,1317.75,129
20131101|2013-06-10 21:30,11,1317,1317.5,1316,1317.5,171
20131101|2013-06-10 22:00,11,1317.75,1318.75,1317.25,1317.25,53
20131101|2013-06-10 22:30,11,1317,1317,1314.25,1314.75,164
20131101|2013-06-10 23:00,11,1314.25,1315.5,1314.25,1314.5,22
20131101|2013-06-10 23:30,11,1315,1315.25,1314.75,1314.75,4
20131101|2013-06-11 00:00,11,1315.25,1315.5,1315,1315.25,6
20131101|2013-06-11 00:30,11,1315.25,1315.75,1314.75,1315.75,42
20131101|2013-06-11 01:00,11,1315,1315,1314.75,1315,11
20131101|2013-06-11 01:30,11,1315,1317,1315,1316.75,105
20131101|2013-06-11 02:00,11,1317.25,1318,1317.25,1318,63
20131101|2013-06-11 02:30,11,1318,1320.5,1318,1320.25,249
20131101|2013-06-11 03:00,11,1320.25,1321,1320,1320.5,222
20131101|2013-06-11 03:30,11,1320.75,1322,1320.25,1321.5,448
20131101|2013-06-11 04:00,11,1321.5,1321.75,1320,1321.25,329
20131101|2013-06-11 04:30,11,1320.75,1322.25,1320.25,1322,160
20131101|2013-06-11 05:00,11,1321.75,1322,1321,1321.75,52
20131101|2013-06-11 05:30,11,1321.5,1321.5,1319.25,1319.75,156
20131101|2013-06-11 06:00,11,1320,1321.25,1319.25,1319.75,311
20131101|2013-06-11 06:30,11,1319.75,1319.75,1316.25,1317.5,257
20131101|2013-06-11 07:00,11,1317.5,1320.25,1317,1320,214
20131101|2013-06-11 07:30,11,1320,1320.75,1319.5,1320.25,285
20131101|2013-06-11 08:30,11,1319.25,1323.75,1316,1317,4799
20131101|2013-06-11 09:00,11,1316.75,1319.75,1314,1316.25,3163
20131101|2013-06-11 09:30,11,1316.25,1325,1315.5,1320,4586
20131101|2013-06-11 10:00,11,1320.25,1321.25,1320,1320,114
20131101|2013-06-11 11:30,11,1324.75,1326,1324.25,1324.75,962
20131101|2013-06-11 12:00,11,1324.5,1325.5,1324.25,1324.5,2155
20131101|2013-06-11 12:30,11,1324.5,1325,1324,1324.25,2304
20131101|2013-06-11 13:00,11,1324.25,1329.5,1324,1329,7048
20131101|2013-06-11 19:00,12,1327.75,1330.5,1326.5,1327.5,583
20131101|2013-06-11 19:30,12,1327.75,1327.75,1325,1326.5,186
20131101|2013-06-11 20:00,12,1327,1327.75,1325,1325,57
20131101|2013-06-11 20:30,12,1325,1326,1325,1325.75,54
20131101|2013-06-11 21:00,12,1325.5,1326.5,1325.5,1326.25,133
20131101|2013-06-11 21:30,12,1326.5,1326.5,1326,1326,81
20131101|2013-06-11 22:00,12,1326,1329,1325,1325,558
20131101|2013-06-11 22:30,12,1325,1326.5,1325,1325.75,79
20131101|2013-06-11 23:00,12,1325.5,1325.5,1325,1325.5,78
20131101|2013-06-11 23:30,12,1325.5,1325.5,1325,1325,50
20131101|2013-06-12 00:00,12,1325.25,1326.25,1325,1326,107
20131101|2013-06-12 00:30,12,1326,1326.25,1325.25,1325.75,106
20131101|2013-06-12 01:00,12,1325.75,1325.75,1325,1325.25,76
20131101|2013-06-12 01:30,12,1325,1325.75,1325,1325,69
20131101|2013-06-12 02:00,12,1325.5,1328.25,1325.5,1328.25,229
20131101|2013-06-12 02:30,12,1328,1328.75,1327.25,1328,88
20131101|2013-06-12 03:00,12,1327.75,1329,1327.25,1328,96
20131101|2013-06-12 03:30,12,1328,1329,1328,1328.75,161
20131101|2013-06-12 04:00,12,1329,1329,1326.75,1327.5,357
20131101|2013-06-12 04:30,12,1327.5,1328.5,1327.5,1328.5,112
20131101|2013-06-12 05:00,12,1328.5,1329,1326.25,1326.5,216
20131101|2013-06-12 05:30,12,1326.25,1328,1326,1327.5,120
20131101|2013-06-12 06:00,12,1327.5,1329.5,1327.5,1329.25,500
20131101|2013-06-12 06:30,12,1329.25,1330,1328.75,1329.25,526
20131101|2013-06-12 07:00,12,1329.5,1329.5,1326,1326,507
20131101|2013-06-12 07:30,12,1326,1326.25,1324,1324.5,253
20131101|2013-06-12 08:30,12,1323.25,1325.25,1315.75,1318,6203
20131101|2013-06-12 09:00,12,1318,1319,1315,1317.5,2436
20131101|2013-06-12 09:30,12,1317.5,1317.5,1311.5,1313.75,5074
20131101|2013-06-12 10:00,12,1314,1315,1312,1313.5,2861
20131101|2013-06-12 10:30,12,1313.5,1314.5,1307.75,1310,3913
20131101|2013-06-12 11:00,12,1309.75,1313.5,1299,1311.75,13812
20131101|2013-06-12 11:30,12,1311.75,1318,1311,1312.75,4901
20131101|2013-06-12 12:00,12,1312.75,1313,1310.75,1311.5,2207
20131101|2013-06-12 12:30,12,1311.5,1313,1309,1311,4464
20131101|2013-06-12 13:00,12,1311.25,1316.75,1310.25,1315.75,5716
20131101|2013-06-12 19:00,13,1314.5,1316.75,1313.75,1316.75,679
20131101|2013-06-12 19:30,13,1316.75,1319,1316.5,1318,448
20131101|2013-06-12 20:00,13,1318.25,1318.75,1310.75,1313,1602
20131101|2013-06-12 20:30,13,1313,1313,1308.25,1308.25,873
20131101|2013-06-12 21:00,13,1308.25,1308.25,1304,1306.75,689
20131101|2013-06-12 21:30,13,1307,1308.25,1304.75,1305.5,159
20131101|2013-06-12 22:00,13,1305.5,1307,1305,1306,226
20131101|2013-06-12 22:30,13,1305.75,1306,1305,1306,362
20131101|2013-06-12 23:00,13,1305.5,1306.25,1305.25,1305.75,32
20131101|2013-06-12 23:30,13,1305.5,1306,1305.5,1306,19
20131101|2013-06-13 00:00,13,1305.75,1306.5,1305.5,1306,26
20131101|2013-06-13 00:30,13,1306,1306.75,1304.5,1306.5,253
20131101|2013-06-13 01:00,13,1306.25,1306.5,1304.75,1305.5,464
20131101|2013-06-13 01:30,13,1305.5,1306,1305.25,1305.75,267
20131101|2013-06-13 02:00,13,1306,1307.5,1305.75,1307.5,109
20131101|2013-06-13 02:30,13,1307.25,1308.25,1307.25,1307.75,69
20131101|2013-06-13 03:00,13,1307.75,1309,1307.25,1309,106
20131101|2013-06-13 03:30,13,1308.75,1309,1308,1308,84
20131101|2013-06-13 04:00,13,1308,1308.5,1306,1306.75,123
20131101|2013-06-13 04:30,13,1307,1309,1306.75,1309,144
20131101|2013-06-13 05:00,13,1309,1310,1308.75,1310,1048
20131101|2013-06-13 05:30,13,1310,1310,1309,1310,272
20131101|2013-06-13 06:00,13,1310,1310,1307.75,1309.25,243
20131101|2013-06-13 06:30,13,1309,1309.75,1308.75,1309,150
20131101|2013-06-13 07:00,13,1309,1309.25,1307,1307.75,371
20131101|2013-06-13 07:30,13,1308,1309,1307.5,1308.5,230
20131101|2013-06-13 08:30,13,1308.5,1309.75,1296.25,1299,8139
20131101|2013-06-13 09:00,13,1298.75,1302.5,1298.25,1302.25,3177
20131101|2013-06-13 09:30,13,1302.5,1303.5,1298,1298.75,5929
20131101|2013-06-13 10:00,13,1298.5,1298.75,1288,1289,10420
20131101|2013-06-13 10:30,13,1289.25,1292.5,1288.25,1291,5628
20131101|2013-06-13 11:00,13,1290.75,1294.25,1290,1293.5,3553
20131101|2013-06-13 11:30,13,1293.75,1295,1291.25,1294.25,1510
20131101|2013-06-13 12:00,13,1294.25,1296.5,1294.25,1294.5,1387
20131101|2013-06-13 12:30,13,1294.75,1297,1293.25,1296.75,1523
20131101|2013-06-13 13:00,13,1297,1304,1296.25,1301.75,7892
20131101|2013-06-13 19:00,14,1300.5,1306,1300.25,1301.25,1406
20131101|2013-06-13 19:30,14,1301.5,1302.25,1297.5,1298,606
20131101|2013-06-13 20:00,14,1298,1301.75,1296.5,1296.5,763
20131101|2013-06-13 20:30,14,1296.25,1298,1296.25,1297.5,330
20131101|2013-06-13 21:00,14,1297.25,1298,1295.5,1297.75,653
20131101|2013-06-13 21:30,14,1297.75,1299.5,1297.25,1299.25,205
20131101|2013-06-13 22:00,14,1299,1300,1298.75,1299.75,114
20131101|2013-06-13 22:30,14,1299.75,1300,1299.5,1300,39
20131101|2013-06-13 23:00,14,1300,1300,1299.75,1299.75,30
20131101|2013-06-13 23:30,14,1299.75,1300,1299.75,1300,73
20131101|2013-06-14 00:00,14,1300,1302,1299.75,1302,257
20131101|2013-06-14 00:30,14,1302,1303.5,1301.75,1303.25,191
20131101|2013-06-14 01:00,14,1303.5,1305.75,1302.75,1305.5,605
20131101|2013-06-14 01:30,14,1305.5,1307,1304.5,1306.5,497
20131101|2013-06-14 02:00,14,1306.5,1306.5,1304.75,1305.75,219
20131101|2013-06-14 02:30,14,1305.75,1306,1305.25,1305.75,125
20131101|2013-06-14 03:00,14,1306,1306,1303.5,1303.5,275
20131101|2013-06-14 03:30,14,1303.5,1305,1303.5,1305,249
20131101|2013-06-14 04:00,14,1305.25,1306,1305.25,1305.75,279
20131101|2013-06-14 04:30,14,1306,1306.75,1304.75,1304.75,132
20131101|2013-06-14 05:00,14,1304.75,1305.25,1304.5,1305,82
20131101|2013-06-14 05:30,14,1304.75,1306.5,1304.5,1305.5,285
20131101|2013-06-14 06:00,14,1305.75,1306.25,1305,1305.25,111
20131101|2013-06-14 06:30,14,1305,1305.75,1305,1305.25,206
20131101|2013-06-14 07:00,14,1305,1305.5,1304.25,1304.5,254
20131101|2013-06-14 07:30,14,1305.5,1306,1304.25,1305.25,297
20131101|2013-06-14 08:30,14,1304.25,1307,1296.5,1297.75,5724
20131101|2013-06-14 09:00,14,1297.5,1298.25,1290,1293.5,5782
20131101|2013-06-14 09:30,14,1293.75,1294.25,1288.25,1288.75,4273
20131101|2013-06-14 10:00,14,1288.75,1294.75,1288,1293.75,4196
20131101|2013-06-14 10:30,14,1294,1295,1291,1293.25,2063
20131101|2013-06-14 11:00,14,1293,1295,1292.25,1294.5,1383
20131101|2013-06-14 11:30,14,1294.5,1294.75,1293.5,1294.25,1350
20131101|2013-06-14 12:00,14,1294.25,1297.75,1294,1296.25,2077
20131101|2013-06-14 12:30,14,1296.25,1298.5,1293.25,1297.75,2692
20131101|2013-06-14 13:00,14,1297.75,1300,1296.75,1298.5,4467
20131101|2013-06-16 19:00,17,1285.5,1287.5,1277.5,1278.5,4458
20131101|2013-06-16 19:30,17,1278.5,1280.75,1278.25,1279.25,789
20131101|2013-06-16 20:00,17,1279.75,1283.75,1279.5,1283.75,1822
20131101|2013-06-16 20:30,17,1283.25,1284,1281.25,1283,583
20131101|2013-06-16 21:00,17,1283,1285,1282.75,1284.25,419
20131101|2013-06-16 21:30,17,1284.25,1285.5,1283.25,1285.5,631
20131101|2013-06-16 22:00,17,1285.5,1287.25,1285.25,1286.5,440
20131101|2013-06-16 22:30,17,1286.25,1286.25,1284.25,1285,146
20131101|2013-06-16 23:00,17,1285,1286,1285,1285.25,157
20131101|2013-06-16 23:30,17,1285.25,1285.75,1283.75,1285.5,58
20131101|2013-06-17 00:00,17,1285.75,1285.75,1281.75,1284,415
20131101|2013-06-17 00:30,17,1284,1288,1284,1288,781
20131101|2013-06-17 01:00,17,1287.75,1291.25,1287.25,1290.25,1119
20131101|2013-06-17 01:30,17,1290.5,1293,1290,1290.5,781
20131101|2013-06-17 02:00,17,1290.5,1290.5,1286.5,1288.75,351
20131101|2013-06-17 02:30,17,1288.5,1289.75,1288.5,1289,215
20131101|2013-06-17 03:00,17,1289,1289.25,1287.75,1288.75,274
20131101|2013-06-17 03:30,17,1288.25,1288.75,1287.75,1288,85
20131101|2013-06-17 04:00,17,1288,1288,1287.25,1287.5,190
20131101|2013-06-17 04:30,17,1287.5,1290,1287,1289.5,922
20131101|2013-06-17 05:00,17,1289.25,1289.75,1288.75,1289,323
20131101|2013-06-17 05:30,17,1289,1289.5,1288.5,1288.75,95
20131101|2013-06-17 06:00,17,1288.5,1289,1287.25,1287.5,155
20131101|2013-06-17 06:30,17,1287.25,1288,1285.75,1286,823
20131101|2013-06-17 07:00,17,1286,1286.5,1283.75,1284.25,1087
20131101|2013-06-17 07:30,17,1284.25,1284.25,1282.25,1284.25,592
20131101|2013-06-17 08:30,17,1284.25,1287.5,1279.25,1283.25,7526
20131101|2013-06-17 09:00,17,1283.5,1285,1281.25,1285,3218
20131101|2013-06-17 09:30,17,1285,1289,1283.5,1288.25,4207
20131101|2013-06-17 10:00,17,1288.25,1289,1285.75,1287.25,2424
20131101|2013-06-17 10:30,17,1287.5,1287.75,1285.25,1287,1397
20131101|2013-06-17 11:00,17,1287.25,1291,1287.25,1290,5892
20131101|2013-06-17 11:30,17,1289.75,1290,1286.75,1287.5,2766
20131101|2013-06-17 12:00,17,1287.75,1288.5,1285.5,1285.75,1516
20131101|2013-06-17 12:30,17,1286,1288.25,1283.75,1284.5,3009
20131101|2013-06-17 13:00,17,1284.5,1287,1283.25,1285.75,5558
20131101|2013-06-17 19:00,18,1285.5,1287,1284.5,1285.75,853
20131101|2013-06-17 19:30,18,1285.75,1290,1285.75,1290,492
20131101|2013-06-17 20:00,18,1289.5,1296.25,1289.5,1292.25,2126
20131101|2013-06-17 20:30,18,1292,1295.5,1291.75,1294.75,811
20131101|2013-06-17 21:00,18,1294.75,1295,1294,1295,321
20131101|2013-06-17 21:30,18,1294.75,1295.75,1288.25,1288.25,731
20131101|2013-06-17 22:00,18,1288.25,1292.5,1287.75,1292.25,383
20131101|2013-06-17 22:30,18,1292.5,1292.5,1292,1292.5,30
20131101|2013-06-17 23:00,18,1292.5,1293.5,1292.25,1293.5,43
20131101|2013-06-17 23:30,18,1292.75,1292.75,1292.25,1292.5,16
20131101|2013-06-18 00:00,18,1292.5,1293.25,1292,1293.25,25
20131101|2013-06-18 00:30,18,1293.25,1294,1291.25,1291.5,189
20131101|2013-06-18 01:00,18,1291.25,1292.5,1290.75,1292,331
20131101|2013-06-18 01:30,18,1292,1292,1290,1290.5,294
20131101|2013-06-18 02:00,18,1290.75,1290.75,1287.25,1287.5,400
20131101|2013-06-18 02:30,18,1287.75,1289.25,1287.75,1288.25,290
20131101|2013-06-18 03:00,18,1288,1288.75,1287.25,1288.5,143
20131101|2013-06-18 03:30,18,1288.5,1289,1287,1288.75,283
20131101|2013-06-18 04:00,18,1289,1289.25,1288.25,1288.5,396
20131101|2013-06-18 04:30,18,1288.5,1288.75,1288,1288.75,112
20131101|2013-06-18 05:00,18,1289,1290.75,1288.75,1290.5,254
20131101|2013-06-18 05:30,18,1290.5,1292.5,1290.25,1291,531
20131101|2013-06-18 06:00,18,1290.75,1291,1289,1291,264
20131101|2013-06-18 06:30,18,1291,1292,1289.5,1289.75,291
20131101|2013-06-18 07:00,18,1289.5,1290,1288.5,1288.5,363
20131101|2013-06-18 07:30,18,1288.75,1289.75,1287.75,1287.75,278
20131101|2013-06-18 08:30,18,1288,1292.75,1284,1284.25,6299
20131101|2013-06-18 09:00,18,1284.5,1288.5,1282.5,1287,4124
20131101|2013-06-18 09:30,18,1287.25,1294.5,1286,1292.25,9389
20131101|2013-06-18 10:00,18,1292.5,1293.75,1291,1291.5,3051
20131101|2013-06-18 10:30,18,1293.25,1293.5,1289.75,1290,2258
20131101|2013-06-18 11:00,18,1290.25,1293,1288.25,1290.75,3789
20131101|2013-06-18 11:30,18,1290.75,1294,1289.75,1291.75,2435
20131101|2013-06-18 12:00,18,1291.75,1293,1290.5,1291.25,1513
20131101|2013-06-18 12:30,18,1291.25,1292.5,1289.75,1290.75,2620
20131101|2013-06-18 13:00,18,1290.75,1291.5,1287,1290,5330
20131101|2013-06-18 19:00,19,1291.75,1293,1286.5,1286.5,647
20131101|2013-06-18 19:30,19,1286.5,1287.5,1285.5,1286.5,242
20131101|2013-06-18 20:00,19,1286.75,1290,1286,1288.25,333
20131101|2013-06-18 20:30,19,1288.25,1288.25,1286,1287.5,115
20131101|2013-06-18 21:00,19,1287.25,1288.5,1286.5,1288,200
20131101|2013-06-18 21:30,19,1288,1288.25,1287,1288,152
20131101|2013-06-18 22:00,19,1288.25,1289.25,1288,1289.25,105
20131101|2013-06-18 22:30,19,1289.25,1289.75,1288.75,1289.75,72
20131101|2013-06-18 23:00,19,1289.5,1289.75,1288.75,1289,131
20131101|2013-06-18 23:30,19,1288.75,1288.75,1287,1287.5,417
20131101|2013-06-19 00:00,19,1287.5,1289.75,1287.25,1289.75,159
20131101|2013-06-19 00:30,19,1289.5,1290.5,1289.5,1290,152
20131101|2013-06-19 01:00,19,1290.25,1291,1289.5,1290.5,301
20131101|2013-06-19 01:30,19,1290.25,1290.25,1288,1290.25,141
20131101|2013-06-19 02:00,19,1289.75,1290.75,1289,1290,61
20131101|2013-06-19 02:30,19,1290,1291.25,1289.5,1290,171
20131101|2013-06-19 03:00,19,1290,1290.75,1290,1290.5,70
20131101|2013-06-19 03:30,19,1290.25,1290.5,1289,1289.25,181
20131101|2013-06-19 04:00,19,1289.25,1289.75,1288.75,1289.25,183
20131101|2013-06-19 04:30,19,1289,1290.75,1289,1290.5,101
20131101|2013-06-19 05:00,19,1290.75,1291,1289.75,1290.5,129
20131101|2013-06-19 05:30,19,1290.75,1291.75,1289.5,1290.75,326
20131101|2013-06-19 06:00,19,1291,1291.75,1291,1291.5,105
20131101|2013-06-19 06:30,19,1291.75,1291.75,1289.5,1289.75,140
20131101|2013-06-19 07:00,19,1290,1291,1289.25,1289.25,327
20131101|2013-06-19 07:30,19,1289.5,1289.75,1288.25,1289.5,322
20131101|2013-06-19 08:30,19,1289.75,1290.5,1286.25,1289,3738
20131101|2013-06-19 09:00,19,1289,1293.5,1289,1292.5,4954
20131101|2013-06-19 09:30,19,1292.75,1302.25,1292,1297.5,15938
20131101|2013-06-19 10:00,19,1297.5,1299.75,1296.75,1297.5,3810
20131101|2013-06-19 10:30,19,1297.25,1303,1297.25,1302.75,3321
20131101|2013-06-19 11:00,19,1302.75,1305,1300,1301.25,9301
20131101|2013-06-19 11:30,19,1301.25,1308.5,1301.25,1308,4028
20131101|2013-06-19 12:00,19,1308,1309.5,1304,1305.25,5671
20131101|2013-06-19 12:30,19,1305.5,1316.25,1305.25,1316.25,5778
20131101|2013-06-19 13:00,19,1316.5,1319,1306,1306,11817
20131101|2013-06-19 19:00,20,1309,1309,1302,1304.75,1125
20131101|2013-06-19 19:30,20,1305.25,1307.5,1305,1305.75,278
20131101|2013-06-19 20:00,20,1305.75,1308.25,1303,1305.75,1231
20131101|2013-06-19 20:30,20,1305.5,1305.75,1303.5,1305,420
20131101|2013-06-19 21:00,20,1304.75,1305.25,1303.25,1303.5,328
20131101|2013-06-19 21:30,20,1303.5,1304.25,1302.75,1304,151
20131101|2013-06-19 22:00,20,1303.75,1305,1303.5,1305,206
20131101|2013-06-19 22:30,20,1305.25,1305.25,1304.5,1305,104
20131101|2013-06-19 23:00,20,1305.25,1306.5,1305,1306,153
20131101|2013-06-19 23:30,20,1306,1306.5,1305.25,1306.5,131
20131101|2013-06-20 00:00,20,1306.5,1306.75,1306,1306.25,182
20131101|2013-06-20 00:30,20,1306,1306.25,1298,1299.5,1389
20131101|2013-06-20 01:00,20,1299.25,1301.25,1299,1300.25,691
20131101|2013-06-20 01:30,20,1300,1301.5,1298.5,1299.75,441
20131101|2013-06-20 02:00,20,1299.75,1300.5,1299,1299,214
20131101|2013-06-20 02:30,20,1298.75,1299,1296,1297,651
20131101|2013-06-20 03:00,20,1297,1297.75,1296.5,1296.5,331
20131101|2013-06-20 03:30,20,1296.5,1298.25,1296.5,1297.75,303
20131101|2013-06-20 04:00,20,1297.5,1300,1297.5,1298.25,404
20131101|2013-06-20 04:30,20,1298,1298.75,1298,1298.5,223
20131101|2013-06-20 05:00,20,1298.5,1299.75,1298.5,1299.5,719
20131101|2013-06-20 05:30,20,1299.25,1299.75,1297.5,1297.75,443
20131101|2013-06-20 06:00,20,1297.75,1298.75,1296.75,1296.75,381
20131101|2013-06-20 06:30,20,1296.75,1298.5,1296.5,1297,501
20131101|2013-06-20 07:00,20,1297.25,1298.5,1292.75,1293,1544
20131101|2013-06-20 07:30,20,1293,1296,1292.5,1294,695
20131101|2013-06-20 08:30,20,1292,1294.75,1288.25,1294.25,8585
20131101|2013-06-20 09:00,20,1294.5,1295,1288.75,1290.25,4408
20131101|2013-06-20 09:30,20,1290,1292.75,1288.25,1291,7326
20131101|2013-06-20 10:00,20,1290.75,1291,1283.75,1287.25,8137
20131101|2013-06-20 10:30,20,1287.25,1292,1285.25,1288.5,3410
20131101|2013-06-20 11:00,20,1288.5,1289.75,1287.25,1288.75,1849
20131101|2013-06-20 11:30,20,1288.75,1292,1287.75,1289.5,3193
20131101|2013-06-20 12:00,20,1289.5,1290,1285,1285,2406
20131101|2013-06-20 12:30,20,1285,1286.5,1283,1283.75,4674
20131101|2013-06-20 13:00,20,1283.75,1287.75,1282.25,1286,6680
20131101|2013-06-20 19:00,21,1284.75,1285,1280.5,1283.25,813
20131101|2013-06-20 19:30,21,1283.25,1285.25,1281.5,1281.75,729
20131101|2013-06-20 20:00,21,1281.5,1282,1277.75,1281.25,1786
20131101|2013-06-20 20:30,21,1281.25,1282.75,1280,1280.75,590
20131101|2013-06-20 21:00,21,1280.75,1282,1280.25,1281.25,196
20131101|2013-06-20 21:30,21,1281.25,1284,1280.25,1280.25,912
20131101|2013-06-20 22:00,21,1280.5,1281.25,1273,1273.75,1598
20131101|2013-06-20 22:30,21,1274,1280,1273.75,1278.75,745
20131101|2013-06-20 23:00,21,1278.75,1279,1277.75,1278,114
20131101|2013-06-20 23:30,21,1278,1278.5,1277.5,1277.5,34
20131101|2013-06-21 00:00,21,1277.25,1277.5,1276.5,1277.25,102
20131101|2013-06-21 00:30,21,1277.25,1277.25,1270,1270,1146
20131101|2013-06-21 01:00,21,1270.25,1273.25,1270,1273,629
20131101|2013-06-21 01:30,21,1273,1273,1268,1268.75,1045
20131101|2013-06-21 02:00,21,1269,1275,1267.75,1273,1591
20131101|2013-06-21 02:30,21,1272.75,1282,1272.5,1274.5,1324
20131101|2013-06-21 03:00,21,1274.5,1277.75,1274.5,1277.5,291
20131101|2013-06-21 03:30,21,1277.5,1278,1276.25,1276.75,235
20131101|2013-06-21 04:00,21,1276.25,1277,1275.75,1275.75,140
20131101|2013-06-21 04:30,21,1275.75,1276,1274.25,1276,414
20131101|2013-06-21 05:00,21,1276,1276,1274.75,1276,357
20131101|2013-06-21 05:30,21,1275.75,1277,1275.25,1277,111
20131101|2013-06-21 06:00,21,1277.25,1279,1277,1279,343
20131101|2013-06-21 06:30,21,1278.75,1279.75,1277,1279.75,292
20131101|2013-06-21 07:00,21,1279.5,1280,1277.25,1278.25,462
20131101|2013-06-21 07:30,21,1278.25,1280,1278.25,1278.75,338
20131101|2013-06-21 08:30,21,1278.75,1284.25,1272.25,1280.25,8098
20131101|2013-06-21 09:00,21,1280.25,1282.25,1278,1278.5,3208
20131101|2013-06-21 09:30,21,1278.5,1280,1273.75,1276,8496
20131101|2013-06-21 10:00,21,1276,1282,1275.5,1278.75,3395
20131101|2013-06-21 10:30,21,1278.5,1279.5,1276.5,1278.75,2141
20131101|2013-06-21 11:00,21,1278.5,1280.5,1277.75,1278.75,1770
20131101|2013-06-21 11:30,21,1279,1280.75,1277.75,1278.5,1890
20131101|2013-06-21 12:00,21,1278.75,1280,1277.5,1279,2218
20131101|2013-06-21 12:30,21,1279,1279.5,1275.5,1275.75,2600
20131101|2013-06-21 13:00,21,1275.75,1277,1270.25,1270.25,5832
20131101|2013-06-23 19:00,24,1263,1266.25,1261.75,1263,2909
20131101|2013-06-23 19:30,24,1262.75,1264,1262,1262.75,657
20131101|2013-06-23 20:00,24,1263,1264.25,1261.5,1263,2148
20131101|2013-06-23 20:30,24,1262.75,1262.75,1261.5,1262,360
20131101|2013-06-23 21:00,24,1262.25,1262.75,1261,1262,531
20131101|2013-06-23 21:30,24,1262,1262.5,1258,1258,1658
20131101|2013-06-23 22:00,24,1258.25,1259,1257.25,1257.75,755
20131101|2013-06-23 22:30,24,1257.75,1262,1257.75,1260.5,445
20131101|2013-06-23 23:00,24,1260.5,1260.5,1260,1260.5,28
20131101|2013-06-23 23:30,24,1260.5,1261.5,1260.5,1261.5,57
20131101|2013-06-24 00:00,24,1261.25,1261.25,1258,1258.75,250
20131101|2013-06-24 00:30,24,1258.5,1260.5,1256,1256.75,1496
20131101|2013-06-24 01:00,24,1256.5,1257.5,1256,1257.5,901
20131101|2013-06-24 01:30,24,1257.5,1262.5,1257,1257.75,1868
20131101|2013-06-24 02:00,24,1257.75,1261.25,1257.5,1259,633
20131101|2013-06-24 02:30,24,1259.25,1261,1259.25,1261,277
20131101|2013-06-24 03:00,24,1260.75,1262.5,1260.75,1262.5,410
20131101|2013-06-24 03:30,24,1262.5,1263,1261.5,1263,330
20131101|2013-06-24 04:00,24,1263.25,1264,1262.25,1262.75,477
20131101|2013-06-24 04:30,24,1262.75,1263.25,1261.5,1263,561
20131101|2013-06-24 05:00,24,1262.75,1262.75,1261,1261,497
20131101|2013-06-24 05:30,24,1261,1261.75,1260.25,1260.5,314
20131101|2013-06-24 06:00,24,1260.5,1261.25,1260,1260.5,291
20131101|2013-06-24 06:30,24,1260.75,1261.25,1259.25,1260.25,269
20131101|2013-06-24 07:00,24,1259.75,1260.5,1258.25,1258.25,441
20131101|2013-06-24 07:30,24,1258.25,1260,1257.75,1259.5,464
20131101|2013-06-24 08:30,24,1257.25,1266,1255,1264,7691
20131101|2013-06-24 09:00,24,1263.75,1271,1263,1270.25,9423
20131101|2013-06-24 09:30,24,1270.25,1273,1266.75,1269.5,7469
20131101|2013-06-24 10:00,24,1269.5,1270.75,1266.5,1267,3156
20131101|2013-06-24 10:30,24,1267.25,1269,1265.25,1266.5,3341
20131101|2013-06-24 11:00,24,1266.5,1267,1263.25,1265.75,2698
20131101|2013-06-24 11:30,24,1265.75,1268.25,1264.75,1267.75,2008
20131101|2013-06-24 12:00,24,1267.75,1269,1266.25,1268.5,2851
20131101|2013-06-24 12:30,24,1268.5,1272,1266.75,1269.75,4298
20131101|2013-06-24 13:00,24,1269.5,1275,1269.5,1274.75,7247
20131101|2013-06-24 19:00,25,1274.5,1281.25,1274.5,1278.5,1562
20131101|2013-06-24 19:30,25,1278,1279.25,1277.25,1279,251
20131101|2013-06-24 20:00,25,1278.5,1279,1272.75,1273.5,832
20131101|2013-06-24 20:30,25,1272.75,1275.5,1272.5,1275.25,525
20131101|2013-06-24 21:00,25,1275.25,1275.25,1270.75,1270.75,393
20131101|2013-06-24 21:30,25,1270.75,1271.5,1269.25,1271.25,606
20131101|2013-06-24 22:00,25,1271.5,1274,1271.5,1272,379
20131101|2013-06-24 22:30,25,1271.75,1272,1271.75,1272,19
20131101|2013-06-24 23:00,25,1272,1272,1271.25,1271.25,49
20131101|2013-06-24 23:30,25,1271.25,1271.75,1271,1271.25,30
20131101|2013-06-25 00:00,25,1271.75,1272.25,1270.25,1272,160
20131101|2013-06-25 00:30,25,1272,1274,1270.75,1271.25,494
20131101|2013-06-25 01:00,25,1271.25,1271.75,1270.25,1270.5,316
20131101|2013-06-25 01:30,25,1270.5,1275.75,1269.75,1275.5,773
20131101|2013-06-25 02:00,25,1275.75,1278.5,1275.5,1278,406
20131101|2013-06-25 02:30,25,1278,1278,1276.75,1277.5,125
20131101|2013-06-25 03:00,25,1278,1278.5,1275.75,1278.5,307
20131101|2013-06-25 03:30,25,1278.5,1279,1278,1279,170
20131101|2013-06-25 04:00,25,1278.5,1279,1278.5,1278.75,171
20131101|2013-06-25 04:30,25,1279,1280.5,1278.25,1280.25,319
20131101|2013-06-25 05:00,25,1280.25,1280.5,1278.5,1279.25,125
20131101|2013-06-25 05:30,25,1279.5,1280.5,1279.25,1280.25,132
20131101|2013-06-25 06:00,25,1280.25,1283.25,1280.25,1282.5,720
20131101|2013-06-25 06:30,25,1282.75,1283,1281.25,1282.75,381
20131101|2013-06-25 07:00,25,1282.5,1283,1280.5,1281.5,479
20131101|2013-06-25 07:30,25,1281.25,1282,1280.75,1280.75,206
20131101|2013-06-25 08:30,25,1280.5,1281.5,1275.5,1276,6076
20131101|2013-06-25 09:00,25,1276.25,1278.5,1274.5,1277.75,3712
20131101|2013-06-25 09:30,25,1277.75,1278,1273.75,1276.5,4022
20131101|2013-06-25 10:00,25,1276.5,1278.25,1275.25,1276.5,2534
20131101|2013-06-25 10:30,25,1276.25,1279.25,1275.5,1276.75,3077
20131101|2013-06-25 11:00,25,1276.75,1281,1276.5,1278.75,2819
20131101|2013-06-25 11:30,25,1278.5,1280.5,1277.25,1277.25,2367
20131101|2013-06-25 12:00,25,1277.75,1280,1277,1277.25,2713
20131101|2013-06-25 12:30,25,1277.5,1280.75,1276.75,1279.25,2903
20131101|2013-06-25 13:00,25,1279.25,1282,1277.25,1277.75,4339
20131101|2013-06-25 19:00,26,1278.5,1278.75,1275,1275,400
20131101|2013-06-25 19:30,26,1275.5,1277,1274,1274,271
20131101|2013-06-25 20:00,26,1274.25,1277,1272.25,1276,1104
20131101|2013-06-25 20:30,26,1276,1277.25,1275,1275.5,305
20131101|2013-06-25 21:00,26,1275,1275.5,1273.75,1274.5,308
20131101|2013-06-25 21:30,26,1274,1275,1269.5,1269.5,905
20131101|2013-06-25 22:00,26,1269.75,1270.75,1267.5,1269.5,931
20131101|2013-06-25 22:30,26,1269.5,1270.25,1268,1270.25,196
20131101|2013-06-25 23:00,26,1270.25,1271,1269.5,1269.75,151
20131101|2013-06-25 23:30,26,1269.75,1270.75,1269.5,1270,32
20131101|2013-06-26 00:00,26,1269.75,1270.25,1269.25,1269.75,111
20131101|2013-06-26 00:30,26,1269.75,1270,1267.75,1268,658
20131101|2013-06-26 01:00,26,1267.75,1270.5,1267.5,1270.25,429
20131101|2013-06-26 01:30,26,1270.5,1271,1269.75,1270.75,301
20131101|2013-06-26 02:00,26,1270.5,1270.75,1269.5,1270,250
20131101|2013-06-26 02:30,26,1270,1270.25,1269.25,1269.5,99
20131101|2013-06-26 03:00,26,1269.75,1269.75,1268.5,1269.25,155
20131101|2013-06-26 03:30,26,1269,1269.75,1268.75,1269.5,159
20131101|2013-06-26 04:00,26,1269.25,1270.5,1269,1269.75,117
20131101|2013-06-26 04:30,26,1270,1270,1269.75,1270,28
20131101|2013-06-26 05:00,26,1270,1271.5,1270,1271.5,209
20131101|2013-06-26 05:30,26,1271.25,1271.5,1269.5,1271,188
20131101|2013-06-26 06:00,26,1270.75,1271.5,1270.5,1271,266
20131101|2013-06-26 06:30,26,1270.75,1271.25,1270.25,1270.75,226
20131101|2013-06-26 07:00,26,1270.75,1274.5,1270.5,1274.25,648
20131101|2013-06-26 07:30,26,1274.25,1276,1273.5,1276,298
20131101|2013-06-26 08:30,26,1276,1277.25,1274,1276.75,5269
20131101|2013-06-26 09:00,26,1276.75,1279,1276.5,1278.25,4566
20131101|2013-06-26 09:30,26,1278.25,1278.5,1273,1273.25,5876
20131101|2013-06-26 10:00,26,1273,1274.5,1268.75,1269.25,6207
20131101|2013-06-26 10:30,26,1269.25,1272.25,1269,1272,4323
20131101|2013-06-26 11:00,26,1272,1277.5,1271.5,1275.75,4067
20131101|2013-06-26 11:30,26,1275.5,1276.5,1271.5,1271.75,2942
20131101|2013-06-26 12:00,26,1271.5,1274,1271.5,1273.75,1321
20131101|2013-06-26 12:30,26,1273.75,1274,1271.5,1273.75,1575
20131101|2013-06-26 13:00,26,1273.75,1277,1273,1276.75,3426
20131101|2013-06-26 19:00,27,1273,1275.25,1270.75,1271.75,545
20131101|2013-06-26 19:30,27,1272,1273.75,1271,1273.5,194
20131101|2013-06-26 20:00,27,1272.5,1273,1271.25,1272.5,290
20131101|2013-06-26 20:30,27,1272.5,1275,1272,1273.5,535
20131101|2013-06-26 21:00,27,1273,1274,1272.25,1274,196
20131101|2013-06-26 21:30,27,1273.75,1276.75,1273.5,1275.25,384
20131101|2013-06-26 22:00,27,1275.75,1277.75,1274.75,1275.75,268
20131101|2013-06-26 22:30,27,1275.75,1276,1275.5,1275.75,36
20131101|2013-06-26 23:00,27,1276,1276,1275.25,1275.75,37
20131101|2013-06-26 23:30,27,1275.5,1276.25,1275.5,1276,94
20131101|2013-06-27 00:00,27,1276.25,1276.25,1275.75,1275.75,74
20131101|2013-06-27 00:30,27,1275.75,1276,1275,1276,117
20131101|2013-06-27 01:00,27,1276,1277,1275,1276.5,221
20131101|2013-06-27 01:30,27,1277,1280.75,1276.25,1279.25,1004
20131101|2013-06-27 02:00,27,1279.5,1280,1279,1279.5,106
20131101|2013-06-27 02:30,27,1279.5,1280,1279.5,1280,140
20131101|2013-06-27 03:00,27,1280,1280,1279.25,1280,128
20131101|2013-06-27 03:30,27,1279.75,1279.75,1278.5,1278.5,150
20131101|2013-06-27 04:00,27,1279.25,1279.5,1278,1279,280
20131101|2013-06-27 04:30,27,1279,1279.25,1278.25,1278.75,41
20131101|2013-06-27 05:00,27,1278.75,1279.5,1278,1278.5,121
20131101|2013-06-27 05:30,27,1278.5,1278.5,1277.75,1278.25,167
20131101|2013-06-27 06:00,27,1278,1279,1277.5,1278.5,339
20131101|2013-06-27 06:30,27,1278.75,1279,1277.75,1278.75,228
20131101|2013-06-27 07:00,27,1279,1279.25,1277.75,1278.25,469
20131101|2013-06-27 07:30,27,1278.5,1280,1277.25,1278.5,361
20131101|2013-06-27 08:30,27,1279,1281,1276,1277.75,6811
20131101|2013-06-27 09:00,27,1277.5,1281,1276,1277.5,4277
20131101|2013-06-27 09:30,27,1277.75,1284.75,1277.75,1280,6354
20131101|2013-06-27 10:00,27,1280,1281.75,1273.5,1274.25,5840
20131101|2013-06-27 10:30,27,1274.25,1275.25,1271.5,1272.5,3621
20131101|2013-06-27 11:00,27,1272.5,1273.5,1271.5,1272.5,2720
20131101|2013-06-27 11:30,27,1272.5,1273.75,1272.5,1273.25,1709
20131101|2013-06-27 12:00,27,1273.5,1276,1273.25,1276,2067
20131101|2013-06-27 12:30,27,1276,1276,1273.25,1274.5,3620
20131101|2013-06-27 13:00,27,1274.5,1277,1274,1274.5,4905
20131101|2013-06-27 19:00,28,1273.25,1275,1273,1273.75,273
20131101|2013-06-27 19:30,28,1274.5,1274.5,1273.5,1274.25,73
20131101|2013-06-27 20:00,28,1274,1278,1273.5,1275,717
20131101|2013-06-27 20:30,28,1275,1276.5,1273.5,1274.25,426
20131101|2013-06-27 21:00,28,1274,1274,1272.5,1272.75,260
20131101|2013-06-27 21:30,28,1273,1274,1272.5,1273.75,299
20131101|2013-06-27 22:00,28,1274,1274,1272.5,1273,234
20131101|2013-06-27 22:30,28,1273,1274.5,1273,1274.5,100
20131101|2013-06-27 23:00,28,1274.75,1275,1274.75,1275,15
20131101|2013-06-27 23:30,28,1275,1275,1274.25,1274.25,20
20131101|2013-06-28 00:00,28,1274.25,1274.25,1273.5,1273.5,80
20131101|2013-06-28 00:30,28,1273.5,1274.75,1273.5,1273.75,92
20131101|2013-06-28 01:00,28,1274,1275.5,1273.5,1274.5,135
20131101|2013-06-28 01:30,28,1275.25,1275.5,1273,1274.5,244
20131101|2013-06-28 02:00,28,1273.75,1275.5,1273.5,1274.5,146
20131101|2013-06-28 02:30,28,1274.75,1275,1274,1275,50
20131101|2013-06-28 03:00,28,1274.5,1275.75,1274.5,1275.75,217
20131101|2013-06-28 03:30,28,1276,1276.25,1275,1275.5,147
20131101|2013-06-28 04:00,28,1275.5,1276,1275,1275.75,128
20131101|2013-06-28 04:30,28,1275.75,1276,1274.5,1275,91
20131101|2013-06-28 05:00,28,1275,1275.75,1274.25,1275.75,165
20131101|2013-06-28 05:30,28,1275.5,1277.25,1275,1277,342
20131101|2013-06-28 06:00,28,1277.25,1277.5,1276.25,1276.75,333
20131101|2013-06-28 06:30,28,1276.5,1276.75,1275.25,1276,373
20131101|2013-06-28 07:00,28,1276,1277.25,1275.5,1276.25,587
20131101|2013-06-28 07:30,28,1276,1277,1275,1276.75,381
20131101|2013-06-28 08:30,28,1276.75,1277,1272.25,1272.75,3863
20131101|2013-06-28 09:00,28,1273,1273,1261.5,1266.75,7509
20131101|2013-06-28 09:30,28,1266.5,1266.5,1261.5,1263.25,6818
20131101|2013-06-28 10:00,28,1263.5,1266.25,1262.5,1266.25,4383
20131101|2013-06-28 10:30,28,1266.25,1274,1264.25,1273.5,5802
20131101|2013-06-28 11:00,28,1273.75,1279.75,1251.5,1265.25,28946
20131101|2013-06-28 11:30,28,1265.25,1265.5,1258,1258.25,7961
20131101|2013-06-28 12:00,28,1258.25,1263.25,1257.25,1258.25,6187
20131101|2013-06-28 12:30,28,1258.25,1258.75,1255.5,1257,7112
20131101|2013-06-28 13:00,28,1256.75,1258.5,1250.5,1250.75,13948
20131101|2013-06-30 19:00,1,1244,1245.5,1238,1241.75,3365
20131101|2013-06-30 19:30,1,1241.75,1245.5,1241.25,1245.5,698
20131101|2013-06-30 20:00,1,1245.5,1250.5,1245,1248.75,1762
20131101|2013-06-30 20:30,1,1249,1249.5,1247.75,1248.75,604
20131101|2013-06-30 21:00,1,1249,1249.75,1248.75,1249.5,100
20131101|2013-06-30 21:30,1,1249.75,1251,1249.5,1250.5,312
20131101|2013-06-30 22:00,1,1250.5,1252,1250.5,1252,718
20131101|2013-06-30 22:30,1,1252,1252,1251.5,1251.75,93
20131101|2013-06-30 23:00,1,1251.5,1252,1251.25,1251.75,208
20131101|2013-06-30 23:30,1,1251.75,1252.25,1251.25,1252.25,279
20131101|2013-07-01 00:00,1,1252.5,1253.5,1252,1252.75,240
20131101|2013-07-01 00:30,1,1253,1254.25,1252.5,1254,346
20131101|2013-07-01 01:00,1,1253.75,1258.25,1253.75,1258.25,1609
20131101|2013-07-01 01:30,1,1258,1258,1253.75,1255.25,1321
20131101|2013-07-01 02:00,1,1255.25,1255.25,1254,1254.75,148
20131101|2013-07-01 02:30,1,1254.5,1254.75,1253,1253,395
20131101|2013-07-01 03:00,1,1253,1253.5,1252,1252.5,468
20131101|2013-07-01 03:30,1,1252.5,1252.75,1251,1251.75,488
20131101|2013-07-01 04:00,1,1251.75,1252.5,1251,1252.25,337
20131101|2013-07-01 04:30,1,1252.5,1253,1252.25,1253,165
20131101|2013-07-01 05:00,1,1253,1254,1252.75,1253,174
20131101|2013-07-01 05:30,1,1253.25,1254.75,1252.5,1254.5,171
20131101|2013-07-01 06:00,1,1254.5,1255.25,1254,1255.25,369
20131101|2013-07-01 06:30,1,1255,1256,1253.5,1254.75,442
20131101|2013-07-01 07:00,1,1254.25,1259,1254.25,1257,1149
20131101|2013-07-01 07:30,1,1257.25,1258,1255.25,1257,584
20131101|2013-07-01 08:30,1,1256.5,1258,1252,1255.5,5448
20131101|2013-07-01 09:00,1,1255.5,1256,1251.5,1252,2662
20131101|2013-07-01 09:30,1,1252,1252.5,1245.5,1245.75,11494
20131101|2013-07-01 10:00,1,1245.75,1248.75,1245,1245.75,5787
20131101|2013-07-01 10:30,1,1245.75,1247,1245,1246.5,2918
20131101|2013-07-01 11:00,1,1246.5,1249.5,1245,1245.25,3214
20131101|2013-07-01 11:30,1,1245.5,1245.75,1242,1243.5,4222
20131101|2013-07-01 12:00,1,1243.5,1244,1240.25,1240.5,4141
20131101|2013-07-01 12:30,1,1240.5,1242.5,1240,1242.5,4117
20131101|2013-07-01 13:00,1,1242.5,1245,1242.25,1243.25,4440
20131101|2013-07-01 19:00,2,1243,1243,1235,1239.25,908
20131101|2013-07-01 19:30,2,1239.5,1241.25,1237,1240.75,745
20131101|2013-07-01 20:00,2,1240.5,1248.75,1239.75,1248.25,2181
20131101|2013-07-01 20:30,2,1248.25,1252.5,1247.75,1248.25,1097
20131101|2013-07-01 21:00,2,1248.25,1249,1247.25,1249,422
20131101|2013-07-01 21:30,2,1249,1251.5,1248.5,1251.5,344
20131101|2013-07-01 22:00,2,1251.5,1251.5,1249.25,1249.75,317
20131101|2013-07-01 22:30,2,1249.5,1249.5,1248.5,1249,120
20131101|2013-07-01 23:00,2,1248.75,1248.75,1248,1248.25,43
20131101|2013-07-01 23:30,2,1248,1249.25,1248,1248.5,23
20131101|2013-07-02 00:00,2,1248.5,1248.75,1248.25,1248.25,15
20131101|2013-07-02 00:30,2,1248.75,1250.75,1247.25,1249.25,542
20131101|2013-07-02 01:00,2,1249.5,1250.75,1249,1249.5,217
20131101|2013-07-02 01:30,2,1249.5,1251.25,1249,1250.5,556
20131101|2013-07-02 02:00,2,1250.5,1251.5,1249.75,1251.25,401
20131101|2013-07-02 02:30,2,1251,1251,1249.75,1249.75,400
20131101|2013-07-02 03:00,2,1250,1250,1249,1249.25,227
20131101|2013-07-02 03:30,2,1249.25,1249.5,1247.25,1248.75,596
20131101|2013-07-02 04:00,2,1248.5,1248.75,1247.5,1248.75,147
20131101|2013-07-02 04:30,2,1249,1249.75,1248.5,1249.5,271
20131101|2013-07-02 05:00,2,1249.75,1250.75,1249.25,1249.5,401
20131101|2013-07-02 05:30,2,1249.75,1250.75,1249.5,1249.75,161
20131101|2013-07-02 06:00,2,1250,1250.5,1248.75,1248.75,160
20131101|2013-07-02 06:30,2,1248.75,1249,1248,1248.5,303
20131101|2013-07-02 07:00,2,1248.5,1249.75,1248.25,1248.75,324
20131101|2013-07-02 07:30,2,1248.5,1249,1248.25,1248.5,227
20131101|2013-07-02 08:30,2,1248,1251,1246.25,1250,5338
20131101|2013-07-02 09:00,2,1250,1251.75,1248.5,1248.75,3623
20131101|2013-07-02 09:30,2,1248.5,1248.5,1242,1243.25,7466
20131101|2013-07-02 10:00,2,1243.25,1246.75,1241.25,1243.75,4854
20131101|2013-07-02 10:30,2,1243.5,1244,1240.75,1241.25,2870
20131101|2013-07-02 11:00,2,1241.25,1243.25,1239,1243,2725
20131101|2013-07-02 11:30,2,1243,1243.75,1239.25,1242,2540
20131101|2013-07-02 12:00,2,1242,1243.5,1241,1242.75,1333
20131101|2013-07-02 12:30,2,1243,1244,1242.5,1243,1682
20131101|2013-07-02 13:00,2,1243.25,1245.5,1242,1244,4129
20131101|2013-07-02 19:00,3,1242.5,1245,1242,1243.25,616
20131101|2013-07-02 19:30,3,1243.25,1245,1241.75,1244.75,655
20131101|2013-07-02 20:00,3,1244.75,1248.5,1244.25,1247.5,1568
20131101|2013-07-02 20:30,3,1247.5,1247.75,1244.25,1245.75,465
20131101|2013-07-02 21:00,3,1246,1247.5,1246,1247,76
20131101|2013-07-02 21:30,3,1246.75,1247,1246,1246.25,177
20131101|2013-07-02 22:00,3,1246,1247,1245.5,1246.5,582
20131101|2013-07-02 22:30,3,1246.75,1247,1246.25,1246.5,59
20131101|2013-07-02 23:00,3,1246.75,1247,1246.25,1246.75,46
20131101|2013-07-02 23:30,3,1246.5,1246.5,1245.75,1246.25,31
20131101|2013-07-03 00:00,3,1246.5,1247,1246.25,1246.5,32
20131101|2013-07-03 00:30,3,1246.5,1248,1245.75,1247.5,585
20131101|2013-07-03 01:00,3,1248,1249.25,1247.5,1249.25,869
20131101|2013-07-03 01:30,3,1249.25,1250.5,1249,1250.25,845
20131101|2013-07-03 02:00,3,1250.5,1254.75,1250.5,1251.5,1397
20131101|2013-07-03 02:30,3,1251.5,1255,1251.25,1253.5,507
20131101|2013-07-03 03:00,3,1253.5,1256,1252.75,1255,818
20131101|2013-07-03 03:30,3,1254.75,1255,1252.75,1253,285
20131101|2013-07-03 04:00,3,1253.25,1259.75,1253.25,1257,1779
20131101|2013-07-03 04:30,3,1257.25,1258.5,1256.5,1258.5,454
20131101|2013-07-03 05:00,3,1258.5,1258.5,1257.5,1258,357
20131101|2013-07-03 05:30,3,1258,1259,1257.5,1258,399
20131101|2013-07-03 06:00,3,1257.75,1259.5,1256.75,1259.25,586
20131101|2013-07-03 06:30,3,1259.25,1259.75,1255.5,1255.5,1186
20131101|2013-07-03 07:00,3,1255.75,1255.75,1254.25,1255,1162
20131101|2013-07-03 07:30,3,1255.25,1255.75,1254.5,1254.5,508
20131101|2013-07-03 08:30,3,1255,1255.75,1251.75,1253.25,5996
20131101|2013-07-03 09:00,3,1253.5,1253.75,1251.25,1252.25,2465
20131101|2013-07-03 09:30,3,1252.25,1253.5,1247,1249,7422
20131101|2013-07-03 10:00,3,1249,1249.5,1246.25,1247.25,5453
20131101|2013-07-03 10:30,3,1247,1251.5,1246,1248.5,4202
20131101|2013-07-03 11:00,3,1248.5,1250,1246.5,1247.5,1902
20131101|2013-07-03 11:30,3,1247.5,1252,1247.25,1250,6054
20131101|2013-07-05 08:30,5,1250.5,1251.5,1243,1246.75,6723
20131101|2013-07-05 09:00,5,1246.5,1248.5,1245,1245.5,3041
20131101|2013-07-05 09:30,5,1245.25,1247,1241,1243,4818
20131101|2013-07-05 10:00,5,1243,1243.25,1241.25,1241.5,1477
20131101|2013-07-05 10:30,5,1241.5,1241.5,1237,1237,5218
20131101|2013-07-05 11:00,5,1237,1237,1231,1231.25,8626
20131101|2013-07-05 11:30,5,1231,1234.5,1230,1230,3701
20131101|2013-07-05 12:00,5,1230,1231.25,1229,1230.5,3601
20131101|2013-07-05 12:30,5,1230.75,1231.25,1229.5,1230.5,2671
20131101|2013-07-05 13:00,5,1230.5,1232,1227.5,1227.75,4752
20131101|2013-07-07 19:00,8,1225,1230.75,1225,1230.25,1943
20131101|2013-07-07 19:30,8,1230.25,1234.5,1230,1234.5,702
20131101|2013-07-07 20:00,8,1234.5,1238.75,1234.5,1236,2590
20131101|2013-07-07 20:30,8,1235.75,1236.75,1234.25,1234.25,1195
20131101|2013-07-07 21:00,8,1234.5,1235.75,1234.25,1234.75,513
20131101|2013-07-07 21:30,8,1234.75,1235.5,1234,1234.5,305
20131101|2013-07-07 22:00,8,1234.75,1234.75,1231,1232.5,1080
20131101|2013-07-07 22:30,8,1232.25,1233.75,1232,1232.75,133
20131101|2013-07-07 23:00,8,1233,1233.25,1232.25,1232.5,20
20131101|2013-07-07 23:30,8,1232.5,1233,1231.25,1233,295
20131101|2013-07-08 00:00,8,1232.75,1233,1232,1232.25,124
20131101|2013-07-08 00:30,8,1232,1234.25,1231.75,1233.25,124
20131101|2013-07-08 01:00,8,1233.25,1235.5,1233.25,1234,233
20131101|2013-07-08 01:30,8,1233.75,1234.5,1233,1234.25,226
20131101|2013-07-08 02:00,8,1234.25,1234.75,1233,1233.5,171
20131101|2013-07-08 02:30,8,1233.25,1234.25,1233,1233.75,40
20131101|2013-07-08 03:00,8,1234,1235.25,1233.75,1234.5,271
20131101|2013-07-08 03:30,8,1234.5,1234.5,1232.25,1233.5,254
20131101|2013-07-08 04:00,8,1233.75,1233.75,1231.5,1232.5,133
20131101|2013-07-08 04:30,8,1232,1234.5,1230.5,1234,790
20131101|2013-07-08 05:00,8,1233.5,1234.5,1232.75,1234,555
20131101|2013-07-08 05:30,8,1234.25,1235.25,1234,1235,426
20131101|2013-07-08 06:00,8,1235,1236.5,1233,1236.25,651
20131101|2013-07-08 06:30,8,1236,1238.5,1235.25,1236.75,1359
20131101|2013-07-08 07:00,8,1236.25,1238.25,1236.25,1237.75,440
20131101|2013-07-08 07:30,8,1238,1238.25,1237.5,1238.25,322
20131101|2013-07-08 08:30,8,1238.25,1245,1238,1243.25,11250
20131101|2013-07-08 09:00,8,1243.25,1244,1241,1242,2622
20131101|2013-07-08 09:30,8,1242,1243,1240,1240,3789
20131101|2013-07-08 10:00,8,1240.25,1240.25,1236.25,1236.25,5259
20131101|2013-07-08 10:30,8,1236.5,1237.75,1236,1237.5,1774
20131101|2013-07-08 11:00,8,1237.5,1242.75,1237,1242,3775
20131101|2013-07-08 11:30,8,1242.25,1248.5,1242,1248.25,7817
20131101|2013-07-08 12:00,8,1248.25,1252,1247.5,1251.5,7705
20131101|2013-07-08 12:30,8,1251.25,1254,1250.75,1253.25,5503
20131101|2013-07-08 13:00,8,1253.25,1254,1251.25,1252.5,5562
20131101|2013-07-08 19:00,9,1255.5,1259.5,1253.75,1256.75,2866
20131101|2013-07-08 19:30,9,1256.25,1259,1256,1257,521
20131101|2013-07-08 20:00,9,1257,1263.5,1256.5,1259.5,2932
20131101|2013-07-08 20:30,9,1259.5,1262.25,1258.5,1260.25,678
20131101|2013-07-08 21:00,9,1260.25,1263,1260,1261.25,352
20131101|2013-07-08 21:30,9,1261.75,1263.5,1261,1263.5,257
20131101|2013-07-08 22:00,9,1263.5,1263.75,1262,1262.75,309
20131101|2013-07-08 22:30,9,1263.5,1263.75,1262.75,1263,125
20131101|2013-07-08 23:00,9,1263.5,1263.75,1263,1263.5,27
20131101|2013-07-08 23:30,9,1263,1264.5,1262,1264.5,316
20131101|2013-07-09 00:00,9,1264.5,1264.5,1264,1264.5,42
20131101|2013-07-09 00:30,9,1264.5,1268,1264.5,1267,1174
20131101|2013-07-09 01:00,9,1267,1268,1266.75,1266.75,305
20131101|2013-07-09 01:30,9,1266.75,1269,1266.75,1267.5,660
20131101|2013-07-09 02:00,9,1267.75,1268,1265,1265.75,491
20131101|2013-07-09 02:30,9,1266,1267,1265,1266,680
20131101|2013-07-09 03:00,9,1266,1267.75,1264.75,1266.75,510
20131101|2013-07-09 03:30,9,1267,1268.75,1266.5,1268.25,572
20131101|2013-07-09 04:00,9,1268.5,1268.75,1267.75,1267.75,306
20131101|2013-07-09 04:30,9,1267.75,1268,1267,1267.5,206
20131101|2013-07-09 05:00,9,1267.5,1275,1267.5,1273.5,2745
20131101|2013-07-09 05:30,9,1273.25,1273.5,1271.5,1273.5,721
20131101|2013-07-09 06:00,9,1273.5,1274,1271.5,1271.5,293
20131101|2013-07-09 06:30,9,1271.5,1271.75,1270.25,1271,608
20131101|2013-07-09 07:00,9,1270.75,1272.5,1269.5,1270,1045
20131101|2013-07-09 07:30,9,1270,1276,1270,1275.25,1957
20131101|2013-07-09 08:30,9,1275.25,1277,1262.5,1264.25,11200
20131101|2013-07-09 09:00,9,1264.25,1266,1263,1263,3679
20131101|2013-07-09 09:30,9,1263,1267.75,1262.25,1267.25,5055
20131101|2013-07-09 10:00,9,1267.25,1268,1264.75,1264.75,4221
20131101|2013-07-09 10:30,9,1264.75,1265,1262.25,1263.25,4578
20131101|2013-07-09 11:00,9,1263.25,1268.75,1262.5,1267.5,5132
20131101|2013-07-09 11:30,9,1267.5,1279.5,1267,1276.75,13787
20131101|2013-07-09 12:00,9,1277,1286.75,1276.75,1277,14799
20131101|2013-07-09 12:30,9,1277,1279,1271.75,1271.75,6085
20131101|2013-07-09 13:00,9,1271.75,1277,1270.75,1276.5,5628
20131101|2013-07-09 19:00,10,1277,1286,1276.25,1284,2292
20131101|2013-07-09 19:30,10,1284.25,1287,1283.25,1283.75,894
20131101|2013-07-09 20:00,10,1284.25,1284.5,1273.5,1274,2432
20131101|2013-07-09 20:30,10,1274.25,1276.5,1274.25,1276.5,597
20131101|2013-07-09 21:00,10,1276,1277.25,1275,1275.25,735
20131101|2013-07-09 21:30,10,1275.25,1275.75,1275,1275.5,1073
20131101|2013-07-09 22:00,10,1275.5,1276.75,1274.75,1276.75,596
20131101|2013-07-09 22:30,10,1276.75,1278.5,1276.25,1278,173
20131101|2013-07-09 23:00,10,1278,1279.75,1277.25,1277.5,247
20131101|2013-07-09 23:30,10,1277.5,1279.5,1277.5,1278.75,61
20131101|2013-07-10 00:00,10,1279,1279.25,1278,1278.75,77
20131101|2013-07-10 00:30,10,1278.75,1281.75,1278,1281,315
20131101|2013-07-10 01:00,10,1281,1281,1276,1279,219
20131101|2013-07-10 01:30,10,1279,1280,1278.75,1279.5,141
20131101|2013-07-10 02:00,10,1279.25,1280.5,1278.5,1278.5,249
20131101|2013-07-10 02:30,10,1278.75,1280,1278.75,1279.5,72
20131101|2013-07-10 03:00,10,1279.5,1279.75,1274.25,1274.75,395
20131101|2013-07-10 03:30,10,1275,1278.75,1275,1278.75,636
20131101|2013-07-10 04:00,10,1278.75,1279.25,1278,1278,186
20131101|2013-07-10 04:30,10,1278.25,1281,1278,1281,965
20131101|2013-07-10 05:00,10,1281,1282,1280,1280,447
20131101|2013-07-10 05:30,10,1280,1283,1278.75,1282.75,380
20131101|2013-07-10 06:00,10,1283,1283.75,1281,1281,496
20131101|2013-07-10 06:30,10,1281.25,1281.75,1278.5,1278.75,478
20131101|2013-07-10 07:00,10,1278.5,1281,1275,1279.25,1188
20131101|2013-07-10 07:30,10,1279.25,1280,1278.5,1279.5,691
20131101|2013-07-10 08:30,10,1279.5,1285.5,1276.75,1282.25,8066
20131101|2013-07-10 09:00,10,1282,1285,1281.25,1284.25,3267
20131101|2013-07-10 09:30,10,1284.25,1289.25,1279,1288,8959
20131101|2013-07-10 10:00,10,1288,1289.25,1284.75,1287,5971
20131101|2013-07-10 10:30,10,1287,1293,1286.5,1292.25,7526
20131101|2013-07-10 11:00,10,1292.25,1295,1290.5,1291.25,8253
20131101|2013-07-10 11:30,10,1291.25,1293,1285,1286.5,5165
20131101|2013-07-10 12:00,10,1286.5,1287,1283.75,1285.5,4479
20131101|2013-07-10 12:30,10,1285.5,1288,1282.5,1282.75,4854
20131101|2013-07-10 13:00,10,1282.75,1286,1282,1285.25,3554
20131101|2013-07-10 19:00,11,1286,1287.5,1284.75,1287.25,802
20131101|2013-07-10 19:30,11,1287,1290,1287,1289.25,555
20131101|2013-07-10 20:00,11,1289.5,1289.5,1284.75,1287.75,1257
20131101|2013-07-10 20:30,11,1287.75,1288.75,1286.25,1286.75,403
20131101|2013-07-10 21:00,11,1286.75,1287,1286.5,1286.75,115
20131101|2013-07-10 21:30,11,1286.5,1287,1283,1284,291
20131101|2013-07-10 22:00,11,1284.25,1285.25,1282.75,1284.25,235
20131101|2013-07-10 22:30,11,1284.75,1284.75,1284,1284.5,46
20131101|2013-07-10 23:00,11,1284.75,1285.25,1284.5,1285,62
20131101|2013-07-10 23:30,11,1285.25,1285.5,1284,1284.5,304
20131101|2013-07-11 00:00,11,1285,1285.75,1283.5,1283.75,169
20131101|2013-07-11 00:30,11,1284,1287.5,1284,1287,463
20131101|2013-07-11 01:00,11,1287.5,1289.25,1286.25,1286.5,665
20131101|2013-07-11 01:30,11,1286.5,1288,1286.25,1286.25,137
20131101|2013-07-11 02:00,11,1286.75,1287.25,1285.75,1287,82
20131101|2013-07-11 02:30,11,1286.5,1288,1286,1288,165
20131101|2013-07-11 03:00,11,1288,1288,1287.5,1288,98
20131101|2013-07-11 03:30,11,1288,1289,1287.75,1288.5,193
20131101|2013-07-11 04:00,11,1288.5,1291.5,1288.25,1291.5,432
20131101|2013-07-11 04:30,11,1291.25,1293,1291.25,1292,816
20131101|2013-07-11 05:00,11,1292.25,1292.75,1291.75,1292.5,541
20131101|2013-07-11 05:30,11,1292.5,1292.75,1291,1291.25,372
20131101|2013-07-11 06:00,11,1291,1292.25,1287.5,1288,608
20131101|2013-07-11 06:30,11,1288,1288.75,1281.25,1282.25,2650
20131101|2013-07-11 07:00,11,1282.25,1284,1281.75,1283,914
20131101|2013-07-11 07:30,11,1283.5,1284,1280.25,1282.75,803
20131101|2013-07-11 08:30,11,1283.75,1289.75,1282.25,1285,7272
20131101|2013-07-11 09:00,11,1285.25,1291.5,1285,1286.5,3998
20131101|2013-07-11 09:30,11,1286.5,1291.75,1286.25,1290.25,3557
20131101|2013-07-11 10:00,11,1290.5,1292.5,1286.25,1287,3686
20131101|2013-07-11 10:30,11,1286.75,1291.25,1286.75,1290,3085
20131101|2013-07-11 11:00,11,1290.5,1291,1272,1280.75,22019
20131101|2013-07-11 11:30,11,1281,1293.75,1280,1290.75,8600
20131101|2013-07-11 12:00,11,1290.75,1291.25,1284.75,1289.5,4374
20131101|2013-07-11 12:30,11,1289.5,1291.5,1287.5,1289.25,2957
20131101|2013-07-11 13:00,11,1289,1291.75,1287.5,1291.25,5249
20131101|2013-07-11 19:00,12,1291,1293.5,1290.75,1291.25,1064
20131101|2013-07-11 19:30,12,1291.25,1293.5,1291.25,1293,218
20131101|2013-07-11 20:00,12,1293.25,1297,1292.5,1293,1623
20131101|2013-07-11 20:30,12,1292.5,1293.25,1290.5,1290.75,500
20131101|2013-07-11 21:00,12,1290.75,1292,1290,1290,530
20131101|2013-07-11 21:30,12,1290.25,1290.25,1287.25,1288.5,634
20131101|2013-07-11 22:00,12,1288.5,1289.25,1287.25,1288.75,168
20131101|2013-07-11 22:30,12,1289.25,1291.25,1289,1290.25,244
20131101|2013-07-11 23:00,12,1290,1290.25,1289.5,1290.25,59
20131101|2013-07-11 23:30,12,1290.25,1290.75,1290,1290,107
20131101|2013-07-12 00:00,12,1290,1290.5,1289.5,1290,51
20131101|2013-07-12 00:30,12,1289.75,1290.25,1288,1288.5,169
20131101|2013-07-12 01:00,12,1288.25,1288.75,1287,1288.5,162
20131101|2013-07-12 01:30,12,1288.25,1288.5,1287,1287.25,263
20131101|2013-07-12 02:00,12,1287,1288.25,1286.75,1287.5,208
20131101|2013-07-12 02:30,12,1287.75,1288,1286.25,1286.25,184
20131101|2013-07-12 03:00,12,1286.75,1287.75,1286.25,1287.25,93
20131101|2013-07-12 03:30,12,1287,1287.5,1286.75,1287.25,84
20131101|2013-07-12 04:00,12,1287.5,1288.75,1287,1288,237
20131101|2013-07-12 04:30,12,1288,1288.25,1287,1288.25,145
20131101|2013-07-12 05:00,12,1288.25,1288.25,1286.75,1288.25,231
20131101|2013-07-12 05:30,12,1288.5,1290,1287.5,1288.5,421
20131101|2013-07-12 06:00,12,1288.5,1289.5,1287,1287.25,230
20131101|2013-07-12 06:30,12,1287.5,1288.75,1287,1288,349
20131101|2013-07-12 07:00,12,1287.5,1288.25,1287.5,1288,192
20131101|2013-07-12 07:30,12,1288,1288.25,1286.75,1287,562
20131101|2013-07-12 08:30,12,1287.75,1288.75,1274.75,1275,12679
20131101|2013-07-12 09:00,12,1274.75,1275.5,1266,1274.25,10595
20131101|2013-07-12 09:30,12,1274.5,1275.75,1272,1272.25,5300
20131101|2013-07-12 10:00,12,1272,1275.75,1265,1267,6599
20131101|2013-07-12 10:30,12,1267,1272,1265.75,1269.25,4089
20131101|2013-07-12 11:00,12,1269.25,1269.25,1265.5,1266,3488
20131101|2013-07-12 11:30,12,1265.75,1267,1262.75,1263.5,5896
20131101|2013-07-12 12:00,12,1263.5,1265.25,1260.25,1263.5,5391
20131101|2013-07-12 12:30,12,1263.5,1267.75,1262.75,1266.5,3008
20131101|2013-07-12 13:00,12,1266.25,1266.75,1255,1255,10413
20131101|2013-07-14 19:00,15,1250.5,1257,1250.25,1256,3490
20131101|2013-07-14 19:30,15,1256,1258.75,1255.75,1258.5,789
20131101|2013-07-14 20:00,15,1259,1261,1256.5,1259.5,1193
20131101|2013-07-14 20:30,15,1259,1261,1259,1260,717
20131101|2013-07-14 21:00,15,1260,1260.25,1259.5,1260,252
20131101|2013-07-14 21:30,15,1260.25,1261,1259.75,1260.25,361
20131101|2013-07-14 22:00,15,1260.5,1261,1259.75,1260.75,121
20131101|2013-07-14 22:30,15,1260.75,1261,1260.25,1260.75,47
20131101|2013-07-14 23:00,15,1260.5,1260.75,1260.25,1260.5,35
20131101|2013-07-14 23:30,15,1260.25,1261,1260.25,1261,24
20131101|2013-07-15 00:00,15,1261,1261,1260.25,1260.5,31
20131101|2013-07-15 00:30,15,1260.25,1260.75,1257,1257,297
20131101|2013-07-15 01:00,15,1257.25,1258,1255.75,1257,569
20131101|2013-07-15 01:30,15,1257,1259.5,1257,1259.25,267
20131101|2013-07-15 02:00,15,1258.75,1260.25,1258.75,1259.5,161
20131101|2013-07-15 02:30,15,1259.25,1260.5,1257.5,1258.75,450
20131101|2013-07-15 03:00,15,1258.75,1259.5,1257,1257.25,171
20131101|2013-07-15 03:30,15,1257.5,1259.25,1256.75,1258.25,940
20131101|2013-07-15 04:00,15,1258.25,1258.25,1253.5,1253.75,722
20131101|2013-07-15 04:30,15,1254,1254.25,1251,1253.75,794
20131101|2013-07-15 05:00,15,1253.5,1253.75,1251,1251.25,652
20131101|2013-07-15 05:30,15,1251.25,1254.5,1251,1251.75,1382
20131101|2013-07-15 06:00,15,1251.75,1251.75,1250.75,1250.75,526
20131101|2013-07-15 06:30,15,1250.75,1253.5,1250.75,1253.25,771
20131101|2013-07-15 07:00,15,1253,1254.75,1251.75,1252.25,811
20131101|2013-07-15 07:30,15,1252.75,1253.25,1251.5,1252.5,417
20131101|2013-07-15 08:30,15,1252.5,1259.5,1251.5,1258.25,8945
20131101|2013-07-15 09:00,15,1258.5,1263,1257.25,1259,6273
20131101|2013-07-15 09:30,15,1259,1265.5,1258.75,1263.5,6169
20131101|2013-07-15 10:00,15,1263.75,1264,1257.25,1257.5,6378
20131101|2013-07-15 10:30,15,1257.75,1262,1255.25,1259.75,2964
20131101|2013-07-15 11:00,15,1259.75,1261.5,1256.25,1259.5,2753
20131101|2013-07-15 11:30,15,1259.25,1259.75,1254.25,1255.75,3682
20131101|2013-07-15 12:00,15,1255.75,1258.5,1255,1258.5,1496
20131101|2013-07-15 12:30,15,1258.5,1261.75,1257,1260,2661
20131101|2013-07-15 13:00,15,1260.25,1265.25,1259.75,1262,4428
20131101|2013-07-15 19:00,16,1269.5,1275.75,1268,1274.5,2332
20131101|2013-07-15 19:30,16,1275,1275,1272.75,1273,408
20131101|2013-07-15 20:00,16,1273,1274,1269.5,1269.5,1048
20131101|2013-07-15 20:30,16,1269.75,1271,1265.5,1267,1129
20131101|2013-07-15 21:00,16,1266.75,1268.5,1266.25,1268,295
20131101|2013-07-15 21:30,16,1268,1269.5,1268,1269,342
20131101|2013-07-15 22:00,16,1269.25,1269.5,1267.25,1268.25,519
20131101|2013-07-15 22:30,16,1268,1269,1268,1268.75,25
20131101|2013-07-15 23:00,16,1268.5,1269.5,1268.5,1269.25,114
20131101|2013-07-15 23:30,16,1269.25,1269.75,1268.25,1269.75,299
20131101|2013-07-16 00:00,16,1270,1271.5,1270,1271.25,117
20131101|2013-07-16 00:30,16,1271.25,1272,1270,1271.75,202
20131101|2013-07-16 01:00,16,1271.75,1275.5,1271.5,1274.75,696
20131101|2013-07-16 01:30,16,1274.75,1275.5,1272.75,1275.25,991
20131101|2013-07-16 02:00,16,1275.5,1278,1273.5,1274.75,752
20131101|2013-07-16 02:30,16,1274.5,1275.75,1273.75,1275,78
20131101|2013-07-16 03:00,16,1275.25,1275.25,1272.25,1273,220
20131101|2013-07-16 03:30,16,1272.75,1273,1271.25,1272.25,628
20131101|2013-07-16 04:00,16,1272.5,1273,1271.75,1272.25,372
20131101|2013-07-16 04:30,16,1272.25,1273,1271.75,1272.25,162
20131101|2013-07-16 05:00,16,1272.25,1278.75,1272,1277.75,1360
20131101|2013-07-16 05:30,16,1277.75,1287.25,1276.75,1286.25,3186
20131101|2013-07-16 06:00,16,1286.25,1287,1283,1284.25,1301
20131101|2013-07-16 06:30,16,1284.25,1287.25,1283.25,1287,1239
20131101|2013-07-16 07:00,16,1287,1288,1282.5,1284,1317
20131101|2013-07-16 07:30,16,1283.75,1284.5,1282.75,1283.75,366
20131101|2013-07-16 08:30,16,1283.25,1285.75,1280.5,1285.5,6314
20131101|2013-07-16 09:00,16,1285.5,1286,1282.25,1284.5,3396
20131101|2013-07-16 09:30,16,1284.5,1295,1283,1295,15933
20131101|2013-07-16 10:00,16,1295,1297,1287.75,1290.5,10216
20131101|2013-07-16 10:30,16,1290.5,1291,1285.25,1288,5188
20131101|2013-07-16 11:00,16,1287.75,1289,1284,1284.5,5926
20131101|2013-07-16 11:30,16,1284.75,1285,1275.5,1279.5,9554
20131101|2013-07-16 12:00,16,1279.5,1285.75,1279.5,1282.5,5243
20131101|2013-07-16 12:30,16,1282.75,1287.5,1282,1284.5,3900
20131101|2013-07-16 13:00,16,1284.5,1288,1282,1286.75,6584
20131101|2013-07-16 19:00,17,1289,1291.25,1288,1291,1196
20131101|2013-07-16 19:30,17,1290.5,1291.5,1290,1290.75,378
20131101|2013-07-16 20:00,17,1290.5,1290.5,1283.75,1287.25,1975
20131101|2013-07-16 20:30,17,1287.5,1289.25,1285.5,1289,241
20131101|2013-07-16 21:00,17,1289,1289.25,1286.75,1288.25,103
20131101|2013-07-16 21:30,17,1288.5,1291,1288.5,1289.75,193
20131101|2013-07-16 22:00,17,1290,1293,1289.75,1290.75,651
20131101|2013-07-16 22:30,17,1290.75,1291,1290.25,1290.5,87
20131101|2013-07-16 23:00,17,1290.75,1291.75,1290.75,1291.25,80
20131101|2013-07-16 23:30,17,1291.25,1291.5,1291.25,1291.25,49
20131101|2013-07-17 00:00,17,1291.5,1291.75,1291.25,1291.25,19
20131101|2013-07-17 00:30,17,1291.25,1291.25,1287.25,1288.25,342
20131101|2013-07-17 01:00,17,1288.5,1288.75,1287.25,1288,262
20131101|2013-07-17 01:30,17,1287.75,1288.75,1287.25,1287.25,383
20131101|2013-07-17 02:00,17,1287.5,1288,1285.25,1286,347
20131101|2013-07-17 02:30,17,1286,1289,1285.5,1286,308
20131101|2013-07-17 03:00,17,1286,1287,1285.5,1287,126
20131101|2013-07-17 03:30,17,1287,1287.5,1281,1282.25,925
20131101|2013-07-17 04:00,17,1282.25,1283.25,1281,1281.5,342
20131101|2013-07-17 04:30,17,1281.75,1284.5,1281.5,1282.5,187
20131101|2013-07-17 05:00,17,1282.5,1282.75,1280.5,1282,422
20131101|2013-07-17 05:30,17,1282,1284,1281.5,1284,234
20131101|2013-07-17 06:00,17,1284,1284,1282.5,1283.5,176
20131101|2013-07-17 06:30,17,1283.5,1288,1283,1287.5,695
20131101|2013-07-17 07:00,17,1287.5,1289,1284,1284,1017
20131101|2013-07-17 07:30,17,1284.25,1285,1282,1282.25,838
20131101|2013-07-17 08:30,17,1282.75,1283.25,1275.25,1282.75,10054
20131101|2013-07-17 09:00,17,1282.5,1287.5,1280.25,1282,4079
20131101|2013-07-17 09:30,17,1282,1286,1280,1280.5,4831
20131101|2013-07-17 10:00,17,1280.75,1284.25,1278.5,1281.75,3967
20131101|2013-07-17 10:30,17,1282,1288.25,1281.75,1285.75,4288
20131101|2013-07-17 11:00,17,1285.75,1286,1280,1282.5,5508
20131101|2013-07-17 11:30,17,1282.5,1285.5,1281,1283.5,5225
20131101|2013-07-17 12:00,17,1283.75,1284.75,1281.25,1282,3985
20131101|2013-07-17 12:30,17,1282,1284.5,1282,1283,2430
20131101|2013-07-17 13:00,17,1283.25,1284.75,1282.5,1282.75,4393
20131101|2013-07-17 19:00,18,1278.5,1278.5,1266.25,1267.75,3772
20131101|2013-07-17 19:30,18,1268,1271.75,1268,1271.5,784
20131101|2013-07-17 20:00,18,1271,1276,1271,1275,1285
20131101|2013-07-17 20:30,18,1275.25,1277.25,1274,1276,574
20131101|2013-07-17 21:00,18,1276,1277.5,1274.5,1276.5,331
20131101|2013-07-17 21:30,18,1276.75,1277,1274.75,1274.75,204
20131101|2013-07-17 22:00,18,1274.75,1278.75,1274.75,1278.5,606
20131101|2013-07-17 22:30,18,1278.5,1278.5,1277.75,1278,52
20131101|2013-07-17 23:00,18,1277.5,1277.5,1276.75,1277,48
20131101|2013-07-17 23:30,18,1276.75,1277,1276.5,1276.75,44
20131101|2013-07-18 00:00,18,1277,1277.5,1276.75,1277.25,89
20131101|2013-07-18 00:30,18,1277.25,1277.25,1274.5,1276,307
20131101|2013-07-18 01:00,18,1276,1277.5,1275.75,1277.25,238
20131101|2013-07-18 01:30,18,1277.5,1282.25,1277.25,1282.25,1796
20131101|2013-07-18 02:00,18,1282.25,1282.25,1279,1279.75,603
20131101|2013-07-18 02:30,18,1279.75,1280.25,1274.5,1274.75,914
20131101|2013-07-18 03:00,18,1274.75,1275.5,1272.75,1275.25,881
20131101|2013-07-18 03:30,18,1275.25,1275.75,1274.25,1275.25,150
20131101|2013-07-18 04:00,18,1275.5,1277,1275,1276.25,235
20131101|2013-07-18 04:30,18,1276.5,1276.75,1275.5,1276.25,188
20131101|2013-07-18 05:00,18,1276.25,1276.25,1275,1276,140
20131101|2013-07-18 05:30,18,1276,1276.25,1275,1275.5,317
20131101|2013-07-18 06:00,18,1275.75,1275.75,1275,1275,71
20131101|2013-07-18 06:30,18,1275,1275.75,1275,1275.5,465
20131101|2013-07-18 07:00,18,1275.5,1277.25,1275,1276.75,479
20131101|2013-07-18 07:30,18,1276.75,1277.25,1275.75,1276.25,339
20131101|2013-07-18 08:30,18,1275,1275.75,1268,1269.5,8480
20131101|2013-07-18 09:00,18,1269.5,1273,1269.25,1271,3196
20131101|2013-07-18 09:30,18,1271,1271.5,1259,1261.5,16626
20131101|2013-07-18 10:00,18,1261.5,1265,1260.25,1264.5,5786
20131101|2013-07-18 10:30,18,1264.75,1265.25,1262.5,1263.5,3687
20131101|2013-07-18 11:00,18,1263.5,1267,1263.25,1264.75,3008
20131101|2013-07-18 11:30,18,1264.75,1264.75,1263,1263.75,2332
20131101|2013-07-18 12:00,18,1263.75,1264.25,1262,1262.75,2432
20131101|2013-07-18 12:30,18,1262.75,1269,1262.5,1267,3903
20131101|2013-07-18 13:00,18,1267.25,1269,1264.5,1266.25,4853
20131101|2013-07-18 19:00,19,1264.75,1268.75,1264,1264.75,957
20131101|2013-07-18 19:30,19,1265,1268.25,1264.75,1268,761
20131101|2013-07-18 20:00,19,1268.25,1272.25,1267.5,1270,2539
20131101|2013-07-18 20:30,19,1270,1270.75,1269.5,1270,225
20131101|2013-07-18 21:00,19,1270.25,1273,1270,1272,394
20131101|2013-07-18 21:30,19,1272.5,1273.25,1272,1273,553
20131101|2013-07-18 22:00,19,1273,1274.25,1271.5,1271.5,326
20131101|2013-07-18 22:30,19,1271.75,1273,1270,1271.75,796
20131101|2013-07-18 23:00,19,1271.75,1272.75,1271.25,1271.75,80
20131101|2013-07-18 23:30,19,1272,1272.25,1271.5,1271.75,52
20131101|2013-07-19 00:00,19,1271.75,1272,1269.75,1269.75,309
20131101|2013-07-19 00:30,19,1269.5,1272.75,1268.25,1272.75,941
20131101|2013-07-19 01:00,19,1272.5,1274,1271,1272.25,758
20131101|2013-07-19 01:30,19,1272.75,1272.75,1266,1266.75,996
20131101|2013-07-19 02:00,19,1267.75,1269.5,1267,1269,491
20131101|2013-07-19 02:30,19,1268.25,1269.75,1268.25,1268.75,115
20131101|2013-07-19 03:00,19,1268.5,1269.25,1265.5,1265.5,388
20131101|2013-07-19 03:30,19,1265.25,1266.25,1264.25,1265,442
20131101|2013-07-19 04:00,19,1264.75,1265.75,1263.5,1265.75,243
20131101|2013-07-19 04:30,19,1265.75,1267,1265,1266.75,241
20131101|2013-07-19 05:00,19,1266.5,1271.75,1266.5,1271.25,640
20131101|2013-07-19 05:30,19,1271.25,1271.5,1267,1267.25,619
20131101|2013-07-19 06:00,19,1267.25,1269.5,1266.75,1269,229
20131101|2013-07-19 06:30,19,1269.25,1270.75,1266.25,1267.5,336
20131101|2013-07-19 07:00,19,1267.5,1268.75,1266.5,1266.5,288
20131101|2013-07-19 07:30,19,1266.75,1267,1266,1266.5,325
20131101|2013-07-19 08:30,19,1266,1267.5,1260.5,1265.5,6188
20131101|2013-07-19 09:00,19,1265.75,1267,1261.25,1261.75,2580
20131101|2013-07-19 09:30,19,1262,1266.25,1262,1264.75,3978
20131101|2013-07-19 10:00,19,1264.75,1267.75,1264,1266,4505
20131101|2013-07-19 10:30,19,1266,1272.75,1265.25,1271.75,4712
20131101|2013-07-19 11:00,19,1271.75,1278,1271.25,1277.5,6819
20131101|2013-07-19 11:30,19,1277.5,1278.25,1274,1274.5,3021
20131101|2013-07-19 12:00,19,1274.75,1275.5,1271.75,1273.75,2377
20131101|2013-07-19 12:30,19,1274,1275,1271.75,1273.75,1987
20131101|2013-07-19 13:00,19,1273.5,1275,1272,1274,3971
20131101|2013-07-21 19:00,22,1277.5,1281.75,1272.25,1275,4695
20131101|2013-07-21 19:30,22,1275,1276.25,1274,1274.25,322
20131101|2013-07-21 20:00,22,1274,1275.5,1270.25,1270.75,756
20131101|2013-07-21 20:30,22,1271,1271,1265.25,1268,1130
20131101|2013-07-21 21:00,22,1267.75,1270.5,1267,1270,397
20131101|2013-07-21 21:30,22,1270.25,1271.75,1269.5,1270.25,391
20131101|2013-07-21 22:00,22,1270.5,1271,1269.25,1269.5,97
20131101|2013-07-21 22:30,22,1269.5,1269.5,1269,1269.25,88
20131101|2013-07-21 23:00,22,1269.25,1269.75,1268.75,1269.75,32
20131101|2013-07-21 23:30,22,1269.5,1270,1269.5,1269.5,27
20131101|2013-07-22 00:00,22,1269.75,1270,1268.75,1269,65
20131101|2013-07-22 00:30,22,1269.25,1271,1268.75,1270.75,270
20131101|2013-07-22 01:00,22,1270.75,1271,1268.5,1269.5,123
20131101|2013-07-22 01:30,22,1269.75,1269.75,1267.25,1269.5,205
20131101|2013-07-22 02:00,22,1269.25,1269.5,1268.25,1269.25,95
20131101|2013-07-22 02:30,22,1269.5,1270.75,1269.5,1270.5,127
20131101|2013-07-22 03:00,22,1270.25,1271.75,1269.75,1271.5,182
20131101|2013-07-22 03:30,22,1271.5,1275,1270.75,1273.75,1085
20131101|2013-07-22 04:00,22,1273.75,1274.5,1272.25,1274,129
20131101|2013-07-22 04:30,22,1274,1275,1273,1274.75,516
20131101|2013-07-22 05:00,22,1275,1278,1274.75,1277.5,643
20131101|2013-07-22 05:30,22,1277.75,1278.75,1275.25,1278.75,815
20131101|2013-07-22 06:00,22,1278.75,1279,1277.75,1278,185
20131101|2013-07-22 06:30,22,1278,1278.5,1276.25,1277.75,293
20131101|2013-07-22 07:00,22,1277.75,1279,1276.25,1277.75,893
20131101|2013-07-22 07:30,22,1278,1279,1277,1277.75,375
20131101|2013-07-22 08:30,22,1277.5,1280,1276,1278,5479
20131101|2013-07-22 09:00,22,1278.25,1285,1276.75,1282.75,8907
20131101|2013-07-22 09:30,22,1282.75,1291.5,1282.25,1285.5,12399
20131101|2013-07-22 10:00,22,1285.5,1287.25,1282.5,1286.5,3956
20131101|2013-07-22 10:30,22,1286.75,1288.25,1281.25,1281.5,4990
20131101|2013-07-22 11:00,22,1281.5,1288.25,1278,1287.75,6788
20131101|2013-07-22 11:30,22,1287.5,1289.5,1285,1287.75,3566
20131101|2013-07-22 12:00,22,1287.75,1290.5,1287.5,1289.25,3599
20131101|2013-07-22 12:30,22,1289.25,1294.5,1287.75,1289.75,7647
20131101|2013-07-22 13:00,22,1289.75,1292.5,1287.5,1288,5853
20131101|2013-07-22 19:00,23,1283.25,1284.25,1277.5,1280.25,3651
20131101|2013-07-22 19:30,23,1280.5,1283.25,1279.25,1282.5,757
20131101|2013-07-22 20:00,23,1282.25,1282.25,1278.75,1281.75,1098
20131101|2013-07-22 20:30,23,1281.5,1284,1280,1280.5,792
20131101|2013-07-22 21:00,23,1281,1283,1281,1283,198
20131101|2013-07-22 21:30,23,1282.75,1283,1281,1281.75,170
20131101|2013-07-22 22:00,23,1282,1290,1281.75,1289.25,1131
20131101|2013-07-22 22:30,23,1289,1289.75,1288.25,1288.25,363
20131101|2013-07-22 23:00,23,1288,1288.5,1285.75,1287.25,307
20131101|2013-07-22 23:30,23,1287.5,1288,1286,1287.75,107
20131101|2013-07-23 00:00,23,1287.5,1288.5,1285.25,1287.5,539
20131101|2013-07-23 00:30,23,1287.5,1291.75,1287.5,1289,1203
20131101|2013-07-23 01:00,23,1289.25,1292,1289.25,1290.5,502
20131101|2013-07-23 01:30,23,1290.5,1292.5,1290,1291,926
20131101|2013-07-23 02:00,23,1291.25,1292.5,1290.75,1291.75,311
20131101|2013-07-23 02:30,23,1291.5,1296,1291.25,1295.5,1843
20131101|2013-07-23 03:00,23,1295.5,1295.75,1290.75,1292.75,1037
20131101|2013-07-23 03:30,23,1292.75,1294,1291.25,1291.75,249
20131101|2013-07-23 04:00,23,1291.5,1292,1290.5,1290.75,423
20131101|2013-07-23 04:30,23,1291,1291.5,1288.75,1288.75,707
20131101|2013-07-23 05:00,23,1289,1289.25,1284.5,1287.25,983
20131101|2013-07-23 05:30,23,1287.5,1287.5,1285,1286.5,368
20131101|2013-07-23 06:00,23,1286.5,1288.75,1286,1288.75,490
20131101|2013-07-23 06:30,23,1289,1290,1286,1288.25,854
20131101|2013-07-23 07:00,23,1288.25,1289.75,1287.75,1289,445
20131101|2013-07-23 07:30,23,1289.25,1289.5,1287.5,1287.75,474
20131101|2013-07-23 08:30,23,1286.75,1287.25,1280,1285,11890
20131101|2013-07-23 09:00,23,1285,1285.5,1280,1282,9465
20131101|2013-07-23 09:30,23,1282.25,1282.75,1274.5,1277.75,12855
20131101|2013-07-23 10:00,23,1278,1284.5,1277.75,1283.75,5428
20131101|2013-07-23 10:30,23,1283.75,1284.75,1279.25,1281.25,3469
20131101|2013-07-23 11:00,23,1281.5,1281.75,1268.5,1269.75,9835
20131101|2013-07-23 11:30,23,1269.75,1271,1265,1265.25,11495
20131101|2013-07-23 12:00,23,1265,1268.25,1259,1261,10210
20131101|2013-07-23 12:30,23,1261.25,1265,1260,1261.75,4228
20131101|2013-07-23 13:00,23,1262,1264.5,1259,1259.75,6669
20131101|2013-07-23 19:00,24,1258,1266.25,1255.25,1264.5,3285
20131101|2013-07-23 19:30,24,1264.25,1266.5,1263.25,1266.25,554
20131101|2013-07-23 20:00,24,1266.25,1269.25,1265.25,1267.5,2443
20131101|2013-07-23 20:30,24,1267.75,1269,1266,1267.25,874
20131101|2013-07-23 21:00,24,1267.25,1269.75,1267,1268.5,620
20131101|2013-07-23 21:30,24,1268.5,1270.75,1267,1268.75,1362
20131101|2013-07-23 22:00,24,1269,1269.5,1265.25,1267,526
20131101|2013-07-23 22:30,24,1267,1268,1267,1267.75,91
20131101|2013-07-23 23:00,24,1267.25,1268,1267,1268,117
20131101|2013-07-23 23:30,24,1267.75,1267.75,1266.75,1266.75,61
20131101|2013-07-24 00:00,24,1266.75,1266.75,1266.5,1266.75,38
20131101|2013-07-24 00:30,24,1266.75,1267.5,1265.5,1267,282
20131101|2013-07-24 01:00,24,1267,1267.75,1267,1267,261
20131101|2013-07-24 01:30,24,1267,1268,1266.25,1268,544
20131101|2013-07-24 02:00,24,1268,1269,1267.5,1268.5,187
20131101|2013-07-24 02:30,24,1268.25,1268.5,1267.5,1267.5,81
20131101|2013-07-24 03:00,24,1267.25,1268,1267.25,1267.75,87
20131101|2013-07-24 03:30,24,1268,1268.5,1267.5,1268.5,93
20131101|2013-07-24 04:00,24,1268.25,1269,1268.25,1268.25,157
20131101|2013-07-24 04:30,24,1268,1268,1265,1266.25,487
20131101|2013-07-24 05:00,24,1266.25,1266.25,1264,1264.75,531
20131101|2013-07-24 05:30,24,1264.5,1265.5,1264,1265,420
20131101|2013-07-24 06:00,24,1265.5,1266,1265,1265.75,265
20131101|2013-07-24 06:30,24,1265.5,1266.75,1265,1265,982
20131101|2013-07-24 07:00,24,1265,1267.5,1265,1266,1320
20131101|2013-07-24 07:30,24,1266,1266.5,1260.75,1261,2368
20131101|2013-07-24 08:30,24,1260.5,1269.75,1260.25,1264.25,13019
20131101|2013-07-24 09:00,24,1264.25,1266.25,1261,1262.5,8576
20131101|2013-07-24 09:30,24,1262.75,1264.75,1258,1258.25,8380
20131101|2013-07-24 10:00,24,1258.5,1263.75,1253.25,1257.25,15230
20131101|2013-07-24 10:30,24,1257,1264.25,1257,1260.5,3060
20131101|2013-07-24 11:00,24,1260.75,1265,1258.5,1262.5,3606
20131101|2013-07-24 11:30,24,1262.75,1263.5,1259.5,1260.25,2447
20131101|2013-07-24 12:00,24,1260.25,1261,1255.5,1256.5,3653
20131101|2013-07-24 12:30,24,1256.5,1259,1254,1256.5,5414
20131101|2013-07-24 13:00,24,1256.25,1259,1253,1255.5,6577
20131101|2013-07-24 19:00,25,1254,1254.25,1251.25,1252.5,2341
20131101|2013-07-24 19:30,25,1252.5,1256,1251.75,1252.25,1161
20131101|2013-07-24 20:00,25,1252.25,1254,1251.5,1253.25,1028
20131101|2013-07-24 20:30,25,1253.5,1253.5,1252.25,1252.75,482
20131101|2013-07-24 21:00,25,1252.5,1253,1251.75,1252,345
20131101|2013-07-24 21:30,25,1252,1253,1251.75,1253,382
20131101|2013-07-24 22:00,25,1252.5,1253.5,1252.5,1253,214
20131101|2013-07-24 22:30,25,1253,1254,1252.75,1254,160
20131101|2013-07-24 23:00,25,1254,1254.75,1253.75,1253.75,149
20131101|2013-07-24 23:30,25,1254.25,1254.25,1253.75,1253.75,21
20131101|2013-07-25 00:00,25,1254.25,1254.25,1253.25,1253.5,59
20131101|2013-07-25 00:30,25,1253.75,1255.25,1253,1255,504
20131101|2013-07-25 01:00,25,1254.25,1257.25,1254,1257.25,597
20131101|2013-07-25 01:30,25,1257,1258.25,1254,1257,659
20131101|2013-07-25 02:00,25,1256.25,1257,1254,1256.5,470
20131101|2013-07-25 02:30,25,1256.75,1257.5,1252.5,1252.75,475
20131101|2013-07-25 03:00,25,1252.75,1253,1252.5,1252.75,190
20131101|2013-07-25 03:30,25,1252.75,1254.25,1252.5,1252.5,430
20131101|2013-07-25 04:00,25,1252.5,1253,1252.5,1252.5,260
20131101|2013-07-25 04:30,25,1252.5,1253,1252,1252,602
20131101|2013-07-25 05:00,25,1252,1252,1244,1244.5,4923
20131101|2013-07-25 05:30,25,1244.5,1246.5,1242,1242.25,1277
20131101|2013-07-25 06:00,25,1242,1244.5,1242,1243.75,662
20131101|2013-07-25 06:30,25,1244,1244,1238,1238.5,2358
20131101|2013-07-25 07:00,25,1238.75,1239,1231.5,1233.75,5030
20131101|2013-07-25 07:30,25,1233.75,1237.75,1232.75,1237,1469
20131101|2013-07-25 08:30,25,1236,1239,1233.25,1235,11542
20131101|2013-07-25 09:00,25,1235,1235.5,1232.25,1232.5,6388
20131101|2013-07-25 09:30,25,1232.5,1232.5,1217,1226.25,29973
20131101|2013-07-25 10:00,25,1226.25,1227.75,1221,1221,8462
20131101|2013-07-25 10:30,25,1221,1222.75,1216.25,1218.25,8483
20131101|2013-07-25 11:00,25,1218.25,1224.75,1215.5,1224.5,9861
20131101|2013-07-25 11:30,25,1224.5,1230,1224,1227.25,7891
20131101|2013-07-25 12:00,25,1227.25,1228.5,1223.75,1224.5,4084
20131101|2013-07-25 12:30,25,1224.5,1225,1222,1223.75,4688
20131101|2013-07-25 13:00,25,1224,1225.5,1223,1224,5089
20131101|2013-07-25 19:00,26,1222.25,1223.75,1218.75,1223,3237
20131101|2013-07-25 19:30,26,1223,1223,1217,1220.25,1554
20131101|2013-07-25 20:00,26,1220.25,1224.75,1218,1219,2267
20131101|2013-07-25 20:30,26,1218.25,1219.25,1209,1211.75,2802
20131101|2013-07-25 21:00,26,1211.75,1220,1211.25,1220,1557
20131101|2013-07-25 21:30,26,1219.5,1220.25,1217.75,1219.25,572
20131101|2013-07-25 22:00,26,1219.5,1219.5,1215.5,1216,319
20131101|2013-07-25 22:30,26,1215.75,1217.75,1215.25,1216.75,166
20131101|2013-07-25 23:00,26,1216.5,1218,1215.5,1217.25,114
20131101|2013-07-25 23:30,26,1217,1218,1216,1218,52
20131101|2013-07-26 00:00,26,1217.5,1218.5,1217.5,1218,56
20131101|2013-07-26 00:30,26,1218,1218.75,1213.75,1214.25,710
20131101|2013-07-26 01:00,26,1214.25,1215.75,1209,1209.25,2674
20131101|2013-07-26 01:30,26,1209.25,1211.75,1207.25,1211.5,1685
20131101|2013-07-26 02:00,26,1211.25,1211.25,1208.25,1210.25,321
20131101|2013-07-26 02:30,26,1210.75,1214,1210.5,1213.75,309
20131101|2013-07-26 03:00,26,1214,1218.75,1214,1216.75,658
20131101|2013-07-26 03:30,26,1216.5,1220,1216.5,1219.75,1253
20131101|2013-07-26 04:00,26,1219.75,1227.5,1219,1224.25,1950
20131101|2013-07-26 04:30,26,1224.5,1225.75,1221,1223,1037
20131101|2013-07-26 05:00,26,1223,1225.25,1221,1223.25,520
20131101|2013-07-26 05:30,26,1223.5,1225.75,1221.25,1223.5,950
20131101|2013-07-26 06:00,26,1223.75,1226.75,1223,1225.5,906
20131101|2013-07-26 06:30,26,1225.5,1229,1225.5,1228.25,939
20131101|2013-07-26 07:00,26,1228.25,1231.5,1225.75,1226.25,2278
20131101|2013-07-26 07:30,26,1226.75,1228.25,1226,1227.25,614
20131101|2013-07-26 08:30,26,1226,1227,1214,1219,16470
20131101|2013-07-26 09:00,26,1219,1229,1219,1227.25,9853
20131101|2013-07-26 09:30,26,1227.25,1227.5,1224.25,1226,5921
20131101|2013-07-26 10:00,26,1226,1227.5,1221,1224.5,5248
20131101|2013-07-26 10:30,26,1224.5,1224.75,1221,1222.75,3490
20131101|2013-07-26 11:00,26,1223,1226.25,1221.25,1222.75,3842
20131101|2013-07-26 11:30,26,1222.5,1225.5,1222.5,1222.75,2073
20131101|2013-07-26 12:00,26,1223,1227.5,1221.75,1225.5,4860
20131101|2013-07-26 12:30,26,1225.5,1229.75,1223.75,1228.75,5158
20131101|2013-07-26 13:00,26,1228.5,1230.5,1228,1229,6527
20131101|2013-07-28 19:00,29,1223,1225,1216.5,1219.25,2845
20131101|2013-07-28 19:30,29,1219.25,1222,1218.75,1221.25,750
20131101|2013-07-28 20:00,29,1221.25,1221.5,1210.25,1212.75,3745
20131101|2013-07-28 20:30,29,1212.75,1213,1208.5,1209.75,2585
20131101|2013-07-28 21:00,29,1210,1213.5,1209.5,1212.5,736
20131101|2013-07-28 21:30,29,1212.5,1214.25,1211,1211.75,549
20131101|2013-07-28 22:00,29,1212,1213.25,1211.5,1211.75,821
20131101|2013-07-28 22:30,29,1211.75,1212,1211.25,1211.5,303
20131101|2013-07-28 23:00,29,1211.5,1212,1211.5,1211.75,59
20131101|2013-07-28 23:30,29,1212,1212,1211.75,1212,14
20131101|2013-07-29 00:00,29,1212,1212.25,1211.5,1212,106
20131101|2013-07-29 00:30,29,1211.75,1212.5,1210.5,1212.5,299
20131101|2013-07-29 01:00,29,1212.5,1213.75,1211,1213.25,558
20131101|2013-07-29 01:30,29,1213.25,1217.25,1213.25,1213.75,1084
20131101|2013-07-29 02:00,29,1213.5,1216.5,1213,1216.25,426
20131101|2013-07-29 02:30,29,1216,1217,1216,1216.25,250
20131101|2013-07-29 03:00,29,1216.25,1216.5,1215.25,1216.5,420
20131101|2013-07-29 03:30,29,1216,1216.5,1215.5,1215.75,305
20131101|2013-07-29 04:00,29,1216,1217,1215.75,1216.5,271
20131101|2013-07-29 04:30,29,1216.5,1217.5,1216,1217,364
20131101|2013-07-29 05:00,29,1217.25,1217.75,1216,1216.25,529
20131101|2013-07-29 05:30,29,1216.5,1219,1215.25,1218.5,1108
20131101|2013-07-29 06:00,29,1218.5,1219,1216.75,1218.5,487
20131101|2013-07-29 06:30,29,1218.5,1219,1216,1217.5,615
20131101|2013-07-29 07:00,29,1217.75,1218,1214.75,1215.5,822
20131101|2013-07-29 07:30,29,1215.5,1215.75,1213.75,1214.5,399
20131101|2013-07-29 08:30,29,1216.25,1228,1215,1224.5,13881
20131101|2013-07-29 09:00,29,1224.75,1227.5,1218.75,1222.5,8511
20131101|2013-07-29 09:30,29,1222.5,1222.75,1211.75,1216.5,14622
20131101|2013-07-29 10:00,29,1216.75,1217.5,1212.25,1212.75,4289
20131101|2013-07-29 10:30,29,1213,1214.75,1210.5,1211.75,4856
20131101|2013-07-29 11:00,29,1212,1216,1211,1215.25,3280
20131101|2013-07-29 11:30,29,1215,1216.75,1212.5,1212.5,3130
20131101|2013-07-29 12:00,29,1212.5,1214.75,1211.25,1213.75,2882
20131101|2013-07-29 12:30,29,1213.75,1216.5,1212.25,1214.5,4155
20131101|2013-07-29 13:00,29,1214.25,1221.5,1214,1221.25,6800
20131101|2013-07-29 19:00,30,1222.25,1224.25,1215.25,1222.75,2734
20131101|2013-07-29 19:30,30,1223,1223,1218.5,1218.5,344
20131101|2013-07-29 20:00,30,1218.75,1219.25,1214.25,1215,1584
20131101|2013-07-29 20:30,30,1214.75,1215.25,1211.25,1214.25,1374
20131101|2013-07-29 21:00,30,1214,1214.75,1212.25,1214.25,462
20131101|2013-07-29 21:30,30,1214.5,1214.5,1212.75,1213,711
20131101|2013-07-29 22:00,30,1213,1217,1213,1217,516
20131101|2013-07-29 22:30,30,1217,1217.75,1215.25,1216.5,229
20131101|2013-07-29 23:00,30,1216.75,1217.5,1216.5,1217,38
20131101|2013-07-29 23:30,30,1217,1217.5,1216.75,1217.5,42
20131101|2013-07-30 00:00,30,1217.5,1218.25,1217.25,1217.75,177
20131101|2013-07-30 00:30,30,1217.75,1218.25,1216,1216.25,401
20131101|2013-07-30 01:00,30,1216.25,1216.25,1214,1214,882
20131101|2013-07-30 01:30,30,1214.25,1217.5,1213.5,1217,378
20131101|2013-07-30 02:00,30,1216.75,1219.75,1216.5,1218,333
20131101|2013-07-30 02:30,30,1218.25,1220,1217.25,1219.25,279
20131101|2013-07-30 03:00,30,1219.25,1220,1219,1219.5,219
20131101|2013-07-30 03:30,30,1219.25,1222,1219.25,1220.25,578
20131101|2013-07-30 04:00,30,1220.5,1223.25,1219.75,1222.5,660
20131101|2013-07-30 04:30,30,1223,1223.5,1221.5,1222.75,367
20131101|2013-07-30 05:00,30,1222.75,1224,1222.75,1222.75,524
20131101|2013-07-30 05:30,30,1223,1223.75,1221.75,1223.75,304
20131101|2013-07-30 06:00,30,1223.5,1223.75,1222.25,1223.25,337
20131101|2013-07-30 06:30,30,1223.25,1223.25,1221,1221.25,529
20131101|2013-07-30 07:00,30,1221.25,1224,1221,1224,721
20131101|2013-07-30 07:30,30,1223.75,1224,1223.5,1223.5,278
20131101|2013-07-30 08:30,30,1223,1224.75,1218.25,1220.5,7667
20131101|2013-07-30 09:00,30,1220.5,1220.75,1216,1217,4129
20131101|2013-07-30 09:30,30,1216.75,1218,1212.5,1216,8651
20131101|2013-07-30 10:00,30,1215.75,1216.5,1213.5,1215,4138
20131101|2013-07-30 10:30,30,1215,1215,1210.5,1211.5,5704
20131101|2013-07-30 11:00,30,1211.25,1213,1206.5,1207.5,10060
20131101|2013-07-30 11:30,30,1207.25,1210,1207.25,1208.5,3817
20131101|2013-07-30 12:00,30,1208.25,1208.75,1206,1207,2685
20131101|2013-07-30 12:30,30,1206.75,1207.5,1200,1203.25,15838
20131101|2013-07-30 13:00,30,1203,1206.25,1201.25,1202.25,6495
20131101|2013-07-30 19:00,31,1202,1202.25,1196,1196.75,2320
20131101|2013-07-30 19:30,31,1197,1197,1194.25,1195.75,1449
20131101|2013-07-30 20:00,31,1195.5,1204.5,1195.5,1204.25,2200
20131101|2013-07-30 20:30,31,1204.25,1206,1202,1206,1878
20131101|2013-07-30 21:00,31,1206,1206.5,1202.5,1205.5,587
20131101|2013-07-30 21:30,31,1205.25,1208,1205.25,1208,1019
20131101|2013-07-30 22:00,31,1207.75,1208.75,1206.5,1206.5,616
20131101|2013-07-30 22:30,31,1207,1207.5,1206.25,1206.75,89
20131101|2013-07-30 23:00,31,1206.5,1207.25,1206,1207.25,44
20131101|2013-07-30 23:30,31,1206.75,1206.75,1206,1206.25,16
20131101|2013-07-31 00:00,31,1206.5,1207,1206.5,1206.75,18
20131101|2013-07-31 00:30,31,1206.75,1208,1206,1206,271
20131101|2013-07-31 01:00,31,1206.75,1208.75,1206.5,1207.75,265
20131101|2013-07-31 01:30,31,1208,1209.5,1205.75,1209.5,758
20131101|2013-07-31 02:00,31,1209.5,1209.5,1207.5,1208.5,209
20131101|2013-07-31 02:30,31,1208.5,1208.5,1206,1206,445
20131101|2013-07-31 03:00,31,1205.75,1208,1205.75,1206.5,334
20131101|2013-07-31 03:30,31,1206.25,1206.5,1205,1205.25,549
20131101|2013-07-31 04:00,31,1205.5,1206,1205,1205.25,139
20131101|2013-07-31 04:30,31,1205.25,1206,1205.25,1205.25,86
20131101|2013-07-31 05:00,31,1205.25,1205.25,1204.25,1205,190
20131101|2013-07-31 05:30,31,1205,1205.75,1203.75,1205.5,359
20131101|2013-07-31 06:00,31,1205.5,1206.5,1205.25,1205.75,243
20131101|2013-07-31 06:30,31,1205.5,1205.75,1204,1204,412
20131101|2013-07-31 07:00,31,1204,1205,1202.5,1202.75,792
20131101|2013-07-31 07:30,31,1203,1205,1202.5,1205,449
20131101|2013-07-31 08:30,31,1204,1209,1201.5,1208.5,10227
20131101|2013-07-31 09:00,31,1208.75,1209.25,1206,1206.5,4293
20131101|2013-07-31 09:30,31,1206.5,1211.5,1206,1208.75,8498
20131101|2013-07-31 10:00,31,1208.75,1209.75,1206,1207.25,5229
20131101|2013-07-31 10:30,31,1207.25,1208.25,1203.5,1205,6169
20131101|2013-07-31 11:00,31,1204.75,1206.25,1203,1205.25,3688
20131101|2013-07-31 11:30,31,1205.5,1208.75,1203.5,1203.5,3443
20131101|2013-07-31 12:00,31,1203.5,1207.25,1203.25,1206.5,2817
20131101|2013-07-31 12:30,31,1206.5,1207.5,1204.5,1205.5,2806
20131101|2013-07-31 13:00,31,1205.5,1209.75,1203,1203.75,6852
20131101|2013-07-31 19:00,1,1202.75,1204,1201,1203,940
20131101|2013-07-31 19:30,1,1202.75,1202.75,1201.25,1202.5,249
20131101|2013-07-31 20:00,1,1202.25,1206.25,1202.25,1205.25,962
20131101|2013-07-31 20:30,1,1205.5,1207,1204.25,1205.25,689
20131101|2013-07-31 21:00,1,1205.5,1206.75,1204.5,1206,507
20131101|2013-07-31 21:30,1,1205.75,1206.75,1205.25,1206.75,192
20131101|2013-07-31 22:00,1,1206.75,1207.25,1205.25,1206.75,128
20131101|2013-07-31 22:30,1,1206.5,1206.5,1205.75,1205.75,23
20131101|2013-07-31 23:00,1,1206.5,1208.25,1206.25,1206.5,241
20131101|2013-07-31 23:30,1,1207,1207.5,1206.5,1207,51
20131101|2013-08-01 00:00,1,1206.75,1207.25,1206.5,1206.5,39
20131101|2013-08-01 00:30,1,1207,1207.25,1206.25,1206.5,100
20131101|2013-08-01 01:00,1,1206.5,1208.25,1206.25,1207.75,76
20131101|2013-08-01 01:30,1,1207.5,1208.5,1207,1207.75,142
20131101|2013-08-01 02:00,1,1207.75,1210,1207,1209.5,445
20131101|2013-08-01 02:30,1,1209.75,1210.25,1207.75,1210,399
20131101|2013-08-01 03:00,1,1210.25,1210.75,1208.75,1209.75,294
20131101|2013-08-01 03:30,1,1209.5,1210.5,1209.5,1209.5,148
20131101|2013-08-01 04:00,1,1209.75,1210,1207.25,1207.5,253
20131101|2013-08-01 04:30,1,1207.5,1208.25,1205.5,1206,581
20131101|2013-08-01 05:00,1,1206,1207,1205,1205.75,287
20131101|2013-08-01 05:30,1,1205.5,1207.25,1205,1206.25,460
20131101|2013-08-01 06:00,1,1206.25,1208.5,1205.25,1206,573
20131101|2013-08-01 06:30,1,1206,1207,1205.5,1206.75,853
20131101|2013-08-01 07:00,1,1206.75,1208.25,1205,1205,1223
20131101|2013-08-01 07:30,1,1205.25,1206.25,1203.25,1205.25,1016
20131101|2013-08-01 08:30,1,1204,1206,1202.5,1203,8472
20131101|2013-08-01 09:00,1,1202.75,1203.5,1196.25,1197.25,16073
20131101|2013-08-01 09:30,1,1197.25,1199.75,1192.25,1194.5,12802
20131101|2013-08-01 10:00,1,1194.25,1195.5,1189.5,1193.25,9686
20131101|2013-08-01 10:30,1,1193,1197,1193,1195.25,3990
20131101|2013-08-01 11:00,1,1195.5,1195.75,1191.25,1191.5,3070
20131101|2013-08-01 11:30,1,1191.25,1193,1189.75,1190.5,3528
20131101|2013-08-01 12:00,1,1190.5,1191.25,1189,1190.25,3897
20131101|2013-08-01 12:30,1,1190.25,1192,1189,1192,3324
20131101|2013-08-01 13:00,1,1191.75,1193.75,1191.25,1193.5,4159
20131101|2013-08-01 19:00,2,1194,1195,1192.25,1192.5,849
20131101|2013-08-01 19:30,2,1192.25,1194.75,1192.25,1194.75,319
20131101|2013-08-01 20:00,2,1194.75,1198.75,1194.5,1198.25,1732
20131101|2013-08-01 20:30,2,1198,1199,1197.25,1197.25,416
20131101|2013-08-01 21:00,2,1197.25,1198.25,1196,1197,237
20131101|2013-08-01 21:30,2,1197,1198,1196,1196.75,266
20131101|2013-08-01 22:00,2,1196.75,1198.25,1196.75,1198,262
20131101|2013-08-01 22:30,2,1197.5,1198.25,1197.25,1198.25,53
20131101|2013-08-01 23:00,2,1198.25,1198.75,1197.75,1198.5,113
20131101|2013-08-01 23:30,2,1198,1198.5,1198,1198.5,40
20131101|2013-08-02 00:00,2,1198.5,1198.75,1198,1198.5,73
20131101|2013-08-02 00:30,2,1197.75,1197.75,1196.75,1197.5,135
20131101|2013-08-02 01:00,2,1197.5,1199,1197.5,1198.25,480
20131101|2013-08-02 01:30,2,1198.5,1198.75,1196.75,1197.25,343
20131101|2013-08-02 02:00,2,1197.25,1198,1196.5,1196.75,411
20131101|2013-08-02 02:30,2,1196.5,1197.5,1196.25,1197,131
20131101|2013-08-02 03:00,2,1196.75,1198.75,1196.75,1198.5,534
20131101|2013-08-02 03:30,2,1198.5,1199,1197.75,1198.75,265
20131101|2013-08-02 04:00,2,1198.75,1200,1198.25,1199,758
20131101|2013-08-02 04:30,2,1199,1199.75,1197.5,1197.75,266
20131101|2013-08-02 05:00,2,1197.75,1198.75,1197.5,1198.25,340
20131101|2013-08-02 05:30,2,1198.25,1198.5,1197.5,1198,344
20131101|2013-08-02 06:00,2,1197.75,1198.25,1195.75,1196.5,429
20131101|2013-08-02 06:30,2,1196.25,1197.75,1195.25,1197.75,347
20131101|2013-08-02 07:00,2,1197.5,1198.5,1196,1197.5,758
20131101|2013-08-02 07:30,2,1197.75,1198.75,1197,1198.5,353
20131101|2013-08-02 08:30,2,1199.75,1208,1198.5,1205.5,14389
20131101|2013-08-02 09:00,2,1205.5,1208,1204,1206.5,5543
20131101|2013-08-02 09:30,2,1206.25,1207,1203.5,1204.75,6207
20131101|2013-08-02 10:00,2,1205,1205.25,1198.25,1201.25,6829
20131101|2013-08-02 10:30,2,1201,1201,1190.25,1191.75,12259
20131101|2013-08-02 11:00,2,1191.75,1193.75,1187.5,1189.75,8821
20131101|2013-08-02 11:30,2,1189.5,1192.25,1186.5,1192,5012
20131101|2013-08-02 12:00,2,1192,1192.5,1188.75,1188.75,1703
20131101|2013-08-02 12:30,2,1188.75,1189,1176.25,1181,15825
20131101|2013-08-02 13:00,2,1181.25,1183.25,1178.75,1181.25,5866
20131101|2013-08-04 19:00,5,1181,1184,1178,1181,2570
20131101|2013-08-04 19:30,5,1181,1183.75,1179.25,1183.75,660
20131101|2013-08-04 20:00,5,1183.5,1185,1181.5,1183.25,1232
20131101|2013-08-04 20:30,5,1183.25,1186.75,1183.25,1186.25,730
20131101|2013-08-04 21:00,5,1186.5,1187.5,1185.25,1185.5,370
20131101|2013-08-04 21:30,5,1185.75,1186.25,1184.75,1185.25,227
20131101|2013-08-04 22:00,5,1185.25,1185.75,1184,1184.25,102
20131101|2013-08-04 22:30,5,1184.25,1184.5,1183.25,1183.75,72
20131101|2013-08-04 23:00,5,1183.5,1183.75,1183,1183,37
20131101|2013-08-04 23:30,5,1183,1183,1182.75,1183,15
20131101|2013-08-05 00:00,5,1183,1183,1182,1182.25,90
20131101|2013-08-05 00:30,5,1182.25,1184,1182.25,1184,289
20131101|2013-08-05 01:00,5,1184,1185.25,1182.75,1185,205
20131101|2013-08-05 01:30,5,1184.75,1185.25,1183.75,1184.25,269
20131101|2013-08-05 02:00,5,1184.25,1184.25,1183.25,1184.25,117
20131101|2013-08-05 02:30,5,1184,1184.25,1179.5,1179.75,909
20131101|2013-08-05 03:00,5,1179.75,1182,1178,1182,880
20131101|2013-08-05 03:30,5,1181.5,1182.25,1181,1181.5,191
20131101|2013-08-05 04:00,5,1181.75,1183,1181.5,1182.5,165
20131101|2013-08-05 04:30,5,1182.5,1182.75,1180.75,1181,650
20131101|2013-08-05 05:00,5,1181,1182,1181,1181.75,285
20131101|2013-08-05 05:30,5,1181.75,1181.75,1180,1180.75,274
20131101|2013-08-05 06:00,5,1180.75,1180.75,1179,1179.5,328
20131101|2013-08-05 06:30,5,1179.5,1179.5,1171,1171.75,3891
20131101|2013-08-05 07:00,5,1171.75,1175.5,1170.5,1173.5,2675
20131101|2013-08-05 07:30,5,1173.25,1174.5,1172.5,1174.25,653
20131101|2013-08-05 08:30,5,1174,1180.75,1172.25,1177,11074
20131101|2013-08-05 09:00,5,1177,1180.5,1176.5,1177.5,4799
20131101|2013-08-05 09:30,5,1177.75,1183,1176,1181.25,8839
20131101|2013-08-05 10:00,5,1181.5,1183,1179,1182.75,4999
20131101|2013-08-05 10:30,5,1183,1188.75,1178.75,1179,11910
20131101|2013-08-05 11:00,5,1179,1181,1176.75,1178.25,5183
20131101|2013-08-05 11:30,5,1178,1181.25,1178,1180.75,2257
20131101|2013-08-05 12:00,5,1181,1182.5,1180,1182,1969
20131101|2013-08-05 12:30,5,1182,1186.25,1181.25,1183,3420
20131101|2013-08-05 13:00,5,1183,1184.75,1182.5,1183.25,3183
20131101|2013-08-05 19:00,6,1181.75,1183,1179,1179.5,1085
20131101|2013-08-05 19:30,6,1179,1180.25,1178,1179.5,644
20131101|2013-08-05 20:00,6,1179.25,1182.25,1178,1178.75,1441
20131101|2013-08-05 20:30,6,1179,1179.5,1177.5,1177.75,573
20131101|2013-08-05 21:00,6,1177.5,1179.75,1177,1179.25,577
20131101|2013-08-05 21:30,6,1179.25,1179.25,1176.5,1176.5,462
20131101|2013-08-05 22:00,6,1176.75,1182.75,1176.5,1182.25,724
20131101|2013-08-05 22:30,6,1182,1182,1180,1181,122
20131101|2013-08-05 23:00,6,1181.5,1182.25,1180.25,1180.25,78
20131101|2013-08-05 23:30,6,1181,1181,1180.25,1181,80
20131101|2013-08-06 00:00,6,1180.5,1181,1180.5,1180.75,27
20131101|2013-08-06 00:30,6,1180.75,1181.25,1180.25,1180.5,199
20131101|2013-08-06 01:00,6,1180.75,1181.5,1180.25,1181.5,575
20131101|2013-08-06 01:30,6,1181.5,1182,1178.25,1179.5,1420
20131101|2013-08-06 02:00,6,1179.75,1181,1177.5,1177.75,514
20131101|2013-08-06 02:30,6,1178.25,1179.75,1178,1179.75,152
20131101|2013-08-06 03:00,6,1179.75,1180.25,1179.5,1179.5,268
20131101|2013-08-06 03:30,6,1179.75,1180,1179.25,1179.75,295
20131101|2013-08-06 04:00,6,1180,1182,1178.5,1179.5,579
20131101|2013-08-06 04:30,6,1179.25,1180.75,1177,1179,510
20131101|2013-08-06 05:00,6,1179,1179,1177,1178.5,490
20131101|2013-08-06 05:30,6,1178.5,1180,1177.75,1179.25,532
20131101|2013-08-06 06:00,6,1179.5,1182,1179.5,1181.5,513
20131101|2013-08-06 06:30,6,1181.75,1182,1178.25,1179,578
20131101|2013-08-06 07:00,6,1179,1179,1176,1176.25,1844
20131101|2013-08-06 07:30,6,1176.25,1177,1176,1176.75,427
20131101|2013-08-06 08:30,6,1178,1179.5,1172.25,1174,10858
20131101|2013-08-06 09:00,6,1174,1179.5,1173.75,1176.5,6067
20131101|2013-08-06 09:30,6,1176.5,1176.5,1171,1171.5,8376
20131101|2013-08-06 10:00,6,1171.5,1173.5,1171,1171.5,4317
20131101|2013-08-06 10:30,6,1171.25,1171.25,1168,1168.25,7979
20131101|2013-08-06 11:00,6,1168.25,1172,1168,1169,4499
20131101|2013-08-06 11:30,6,1169,1169.25,1167,1167.25,2841
20131101|2013-08-06 12:00,6,1167,1168,1165.5,1166.25,3590
20131101|2013-08-06 12:30,6,1166.25,1167,1165.25,1166.25,3404
20131101|2013-08-06 13:00,6,1166.25,1168.75,1166.25,1167.75,4395
20131101|2013-08-06 19:00,7,1166.5,1170.5,1166.5,1170.5,1277
20131101|2013-08-06 19:30,7,1170.5,1172.25,1169.5,1170.75,573
20131101|2013-08-06 20:00,7,1170.5,1171,1169.25,1170,669
20131101|2013-08-06 20:30,7,1170.25,1172,1169.75,1171.75,350
20131101|2013-08-06 21:00,7,1171.5,1171.5,1170.5,1171.5,160
20131101|2013-08-06 21:30,7,1171.25,1171.25,1168.75,1169.5,156
20131101|2013-08-06 22:00,7,1169.5,1170.75,1168,1168,255
20131101|2013-08-06 22:30,7,1168.25,1169,1167,1169,187
20131101|2013-08-06 23:00,7,1168.5,1170.5,1167,1168,556
20131101|2013-08-06 23:30,7,1168,1168.5,1167,1168.5,155
20131101|2013-08-07 00:00,7,1168.25,1168.75,1166.5,1167,106
20131101|2013-08-07 00:30,7,1167,1167,1165.5,1166.25,440
20131101|2013-08-07 01:00,7,1166.5,1167.25,1166.25,1167.25,140
20131101|2013-08-07 01:30,7,1167,1168.25,1165.75,1166.75,446
20131101|2013-08-07 02:00,7,1166.75,1168.75,1166,1166.5,400
20131101|2013-08-07 02:30,7,1166.75,1166.75,1166,1166.5,155
20131101|2013-08-07 03:00,7,1166.5,1167.25,1165.5,1166.5,247
20131101|2013-08-07 03:30,7,1166.25,1166.25,1164,1165,714
20131101|2013-08-07 04:00,7,1165,1165.25,1164,1164,354
20131101|2013-08-07 04:30,7,1164,1165.25,1164,1165.25,362
20131101|2013-08-07 05:00,7,1165.25,1170,1165.25,1170,756
20131101|2013-08-07 05:30,7,1169.5,1171.25,1168,1168.75,859
20131101|2013-08-07 06:00,7,1169.25,1170.75,1168.5,1170.5,662
20131101|2013-08-07 06:30,7,1170.5,1171.25,1168.25,1168.25,486
20131101|2013-08-07 07:00,7,1168.25,1172.25,1168.25,1170.75,1133
20131101|2013-08-07 07:30,7,1171,1171.25,1170,1170,511
20131101|2013-08-07 08:30,7,1170,1174.75,1168.75,1171,10476
20131101|2013-08-07 09:00,7,1171.25,1174.75,1170.25,1174.25,3868
20131101|2013-08-07 09:30,7,1174,1174.25,1164.25,1165.25,8318
20131101|2013-08-07 10:00,7,1165.5,1166,1162.5,1165.25,4998
20131101|2013-08-07 10:30,7,1165,1168.75,1165,1167.25,4986
20131101|2013-08-07 11:00,7,1167,1173,1167,1172.25,3776
20131101|2013-08-07 11:30,7,1172.25,1175.5,1171,1171.25,6695
20131101|2013-08-07 12:00,7,1171,1172,1166.25,1169,6112
20131101|2013-08-07 12:30,7,1169,1169.75,1167,1168.25,2834
20131101|2013-08-07 13:00,7,1168.25,1168.25,1165.25,1165.75,5080
20131101|2013-08-07 19:00,8,1165,1167.75,1164.75,1167.5,571
20131101|2013-08-07 19:30,8,1167.5,1168.5,1167.5,1168.25,141
20131101|2013-08-07 20:00,8,1168.25,1172,1167.75,1171.75,1165
20131101|2013-08-07 20:30,8,1171.75,1173,1170.5,1170.5,883
20131101|2013-08-07 21:00,8,1170.5,1172.25,1169.25,1172,715
20131101|2013-08-07 21:30,8,1171.75,1173,1171.5,1172,434
20131101|2013-08-07 22:00,8,1172.75,1174,1171.25,1171.5,685
20131101|2013-08-07 22:30,8,1171.75,1172.75,1171.25,1172.5,384
20131101|2013-08-07 23:00,8,1172.75,1172.75,1171.5,1171.5,104
20131101|2013-08-07 23:30,8,1171.75,1172,1171.25,1171.25,55
20131101|2013-08-08 00:00,8,1171.75,1173,1170.75,1172.5,891
20131101|2013-08-08 00:30,8,1171.75,1173.25,1170.5,1171.75,409
20131101|2013-08-08 01:00,8,1171.75,1173,1171.75,1172.25,141
20131101|2013-08-08 01:30,8,1172.25,1173.25,1171,1171.75,551
20131101|2013-08-08 02:00,8,1172.25,1174,1172.25,1173.25,160
20131101|2013-08-08 02:30,8,1173,1173.75,1171.5,1171.75,208
20131101|2013-08-08 03:00,8,1171.5,1174.5,1171.5,1174.25,672
20131101|2013-08-08 03:30,8,1174.25,1174.5,1173.75,1174.25,294
20131101|2013-08-08 04:00,8,1174.25,1175.75,1174,1175.5,496
20131101|2013-08-08 04:30,8,1175.5,1178,1175,1177,1072
20131101|2013-08-08 05:00,8,1177.25,1178,1176.5,1177.25,298
20131101|2013-08-08 05:30,8,1177,1178.5,1176.25,1177.25,410
20131101|2013-08-08 06:00,8,1177.25,1177.75,1176.25,1177,174
20131101|2013-08-08 06:30,8,1176.75,1178.25,1176.5,1177.25,322
20131101|2013-08-08 07:00,8,1177.25,1177.75,1175.5,1175.5,581
20131101|2013-08-08 07:30,8,1175.75,1176.5,1175.75,1176.5,256
20131101|2013-08-08 08:30,8,1176.75,1186,1175.75,1184.75,16954
20131101|2013-08-08 09:00,8,1184.5,1186.25,1180.25,1183.5,9636
20131101|2013-08-08 09:30,8,1183.5,1183.75,1179,1181.25,6255
20131101|2013-08-08 10:00,8,1181.5,1181.75,1179.75,1180.25,3004
20131101|2013-08-08 10:30,8,1180.5,1182.5,1179,1181.5,2762
20131101|2013-08-08 11:00,8,1181.75,1185,1181.25,1182.5,4483
20131101|2013-08-08 11:30,8,1182.5,1190,1182,1187.5,8342
20131101|2013-08-08 12:00,8,1187.25,1188,1183.25,1183.25,3376
20131101|2013-08-08 12:30,8,1183.25,1185,1180.75,1181.75,4617
20131101|2013-08-08 13:00,8,1182,1184.75,1181,1183.75,4673
20131101|2013-08-08 19:00,9,1184,1184.75,1180.5,1181.5,1120
20131101|2013-08-08 19:30,9,1181.5,1184,1181.25,1182.75,719
20131101|2013-08-08 20:00,9,1182.5,1187,1182.5,1186.5,585
20131101|2013-08-08 20:30,9,1186.5,1187.75,1185.75,1187.5,381
20131101|2013-08-08 21:00,9,1187.75,1189.25,1187.25,1189.25,319
20131101|2013-08-08 21:30,9,1189.5,1189.75,1187.5,1189,260
20131101|2013-08-08 22:00,9,1189,1189.25,1186.5,1187,411
20131101|2013-08-08 22:30,9,1186.75,1187,1186.5,1186.5,42
20131101|2013-08-08 23:00,9,1187,1187.75,1186.5,1187,38
20131101|2013-08-08 23:30,9,1186.75,1187.75,1186.5,1187.75,28
20131101|2013-08-09 00:00,9,1187.25,1187.75,1186.5,1187,61
20131101|2013-08-09 00:30,9,1187,1188,1186.25,1186.25,400
20131101|2013-08-09 01:00,9,1186.25,1186.75,1185.5,1186.25,267
20131101|2013-08-09 01:30,9,1186.25,1187.25,1186,1186.5,428
20131101|2013-08-09 02:00,9,1186.5,1189.75,1186,1188.75,381
20131101|2013-08-09 02:30,9,1188.75,1189.5,1188.25,1188.75,171
20131101|2013-08-09 03:00,9,1188.5,1189,1187.5,1188.75,217
20131101|2013-08-09 03:30,9,1188.5,1189,1188.25,1188.25,124
20131101|2013-08-09 04:00,9,1188.5,1191.25,1187.75,1191.25,1440
20131101|2013-08-09 04:30,9,1191.25,1192.5,1191,1191.5,712
20131101|2013-08-09 05:00,9,1191,1192.5,1191,1192.5,179
20131101|2013-08-09 05:30,9,1192.25,1194,1192,1193.25,708
20131101|2013-08-09 06:00,9,1193.25,1194,1192.25,1192.75,445
20131101|2013-08-09 06:30,9,1192.75,1193.25,1190,1190.75,721
20131101|2013-08-09 07:00,9,1190.75,1192.5,1190.75,1191.75,368
20131101|2013-08-09 07:30,9,1191.75,1193.5,1191.5,1193,409
20131101|2013-08-09 08:30,9,1192.25,1194.5,1188,1188.5,7459
20131101|2013-08-09 09:00,9,1188.5,1192,1188,1191.25,2419
20131101|2013-08-09 09:30,9,1191.5,1192,1184.25,1185.5,8132
20131101|2013-08-09 10:00,9,1185.25,1186.5,1183,1184.25,6280
20131101|2013-08-09 10:30,9,1183.75,1184.75,1180.75,1181.5,5771
20131101|2013-08-09 11:00,9,1181.5,1184,1181,1183.75,2743
20131101|2013-08-09 11:30,9,1183.75,1184.5,1181.5,1182,2433
20131101|2013-08-09 12:00,9,1182.25,1184.75,1180,1180.75,3813
20131101|2013-08-09 12:30,9,1180.75,1183,1180.5,1181,2385
20131101|2013-08-09 13:00,9,1181,1183.5,1181,1183,3643
20131101|2013-08-11 19:00,12,1187.25,1188,1183.5,1185,2216
20131101|2013-08-11 19:30,12,1185,1185.25,1183,1183.75,207
20131101|2013-08-11 20:00,12,1183.75,1188.25,1183.75,1187,1067
20131101|2013-08-11 20:30,12,1187,1188.75,1184,1188.5,619
20131101|2013-08-11 21:00,12,1188.5,1188.75,1186.25,1187.5,338
20131101|2013-08-11 21:30,12,1187,1189.75,1186.75,1189.25,589
20131101|2013-08-11 22:00,12,1189.25,1190,1188.25,1190,310
20131101|2013-08-11 22:30,12,1189.75,1190,1188.5,1188.5,186
20131101|2013-08-11 23:00,12,1189,1189.25,1188.25,1188.25,50
20131101|2013-08-11 23:30,12,1188.5,1189,1188,1189,58
20131101|2013-08-12 00:00,12,1188.5,1189.75,1188.5,1189.25,57
20131101|2013-08-12 00:30,12,1189.5,1190,1188.25,1188.75,287
20131101|2013-08-12 01:00,12,1188.5,1190.75,1188.25,1190.75,558
20131101|2013-08-12 01:30,12,1190.75,1193,1190.25,1192.25,957
20131101|2013-08-12 02:00,12,1192.25,1192.5,1189.75,1190,531
20131101|2013-08-12 02:30,12,1190,1190.75,1186.75,1190.25,929
20131101|2013-08-12 03:00,12,1190.5,1190.5,1187.5,1190.5,466
20131101|2013-08-12 03:30,12,1190.5,1191,1189.75,1191,152
20131101|2013-08-12 04:00,12,1191,1191.5,1189.25,1190.5,309
20131101|2013-08-12 04:30,12,1190,1191,1189.75,1190,137
20131101|2013-08-12 05:00,12,1190,1193,1189.75,1193,488
20131101|2013-08-12 05:30,12,1193,1193.5,1190.25,1191,340
20131101|2013-08-12 06:00,12,1191,1191.25,1190,1190.75,145
20131101|2013-08-12 06:30,12,1191,1193.5,1190.75,1192.75,506
20131101|2013-08-12 07:00,12,1193,1195,1192.5,1194.25,2026
20131101|2013-08-12 07:30,12,1194.25,1194.75,1193.5,1194.25,724
20131101|2013-08-12 08:30,12,1194,1201.75,1193.5,1197.75,12180
20131101|2013-08-12 09:00,12,1197.75,1198.75,1195.5,1197,3668
20131101|2013-08-12 09:30,12,1197.25,1211,1196.75,1206.75,15231
20131101|2013-08-12 10:00,12,1206.5,1209.75,1204.25,1204.75,6541
20131101|2013-08-12 10:30,12,1204.75,1208.5,1202.75,1203.75,6859
20131101|2013-08-12 11:00,12,1204.25,1228,1203.5,1216.75,45359
20131101|2013-08-12 11:30,12,1216.75,1217.25,1209.25,1214,12163
20131101|2013-08-12 12:00,12,1214.25,1218.75,1212.25,1217.75,6498
20131101|2013-08-12 12:30,12,1217.75,1222.25,1217.5,1220.25,7853
20131101|2013-08-12 13:00,12,1220.25,1226,1219,1225.25,8609
20131101|2013-08-12 19:00,13,1222.75,1227.5,1221.5,1222.25,1974
20131101|2013-08-12 19:30,13,1222.5,1225.25,1221.5,1224,588
20131101|2013-08-12 20:00,13,1223.25,1227,1222,1226.25,1404
20131101|2013-08-12 20:30,13,1226.5,1235,1226,1234.25,2522
20131101|2013-08-12 21:00,13,1234.5,1235.25,1231.75,1232.75,914
20131101|2013-08-12 21:30,13,1232.75,1234.5,1232.5,1233,418
20131101|2013-08-12 22:00,13,1233,1234,1233,1234,312
20131101|2013-08-12 22:30,13,1233.75,1233.75,1231.75,1231.75,341
20131101|2013-08-12 23:00,13,1231.5,1233.75,1231.5,1233.25,181
20131101|2013-08-12 23:30,13,1233.25,1233.25,1231.75,1231.75,58
20131101|2013-08-13 00:00,13,1232,1233.25,1230.5,1230.75,834
20131101|2013-08-13 00:30,13,1231.25,1231.25,1229,1229.75,712
20131101|2013-08-13 01:00,13,1230,1231.75,1229.75,1230.25,529
20131101|2013-08-13 01:30,13,1230.25,1231,1229,1230,659
20131101|2013-08-13 02:00,13,1230,1231.5,1230,1231,291
20131101|2013-08-13 02:30,13,1231,1234.5,1231,1234.5,583
20131101|2013-08-13 03:00,13,1234.25,1237,1234.25,1236.25,1902
20131101|2013-08-13 03:30,13,1236.5,1237,1235.5,1235.75,340
20131101|2013-08-13 04:00,13,1236,1239.5,1235.5,1238.5,2648
20131101|2013-08-13 04:30,13,1238.5,1240,1237.5,1237.5,977
20131101|2013-08-13 05:00,13,1237.75,1238.75,1236.5,1237,460
20131101|2013-08-13 05:30,13,1237,1239,1236.75,1238.75,524
20131101|2013-08-13 06:00,13,1239,1240,1238.25,1238.5,964
20131101|2013-08-13 06:30,13,1238.5,1238.75,1235.5,1237.5,851
20131101|2013-08-13 07:00,13,1237.5,1237.5,1235.25,1236,986
20131101|2013-08-13 07:30,13,1235.75,1236.25,1233.5,1235,801
20131101|2013-08-13 08:30,13,1235,1235,1225.75,1227.75,13302
20131101|2013-08-13 09:00,13,1227.75,1229.5,1224.5,1225,6212
20131101|2013-08-13 09:30,13,1225,1230.5,1224.5,1229.5,6981
20131101|2013-08-13 10:00,13,1229.25,1231.5,1226.75,1231.25,5383
20131101|2013-08-13 10:30,13,1231.25,1234.25,1228.25,1232,6494
20131101|2013-08-13 11:00,13,1232.25,1233.75,1229.25,1232,3774
20131101|2013-08-13 11:30,13,1232.25,1232.75,1227,1231,3818
20131101|2013-08-13 12:00,13,1231.25,1233,1227.75,1230.75,4857
20131101|2013-08-13 12:30,13,1230.75,1231.75,1228,1228,4598
20131101|2013-08-13 13:00,13,1228,1230,1226,1227.5,5815
20131101|2013-08-13 19:00,14,1226,1227,1222.5,1226.25,1364
20131101|2013-08-13 19:30,14,1226.25,1227.5,1223.5,1225,402
20131101|2013-08-13 20:00,14,1225,1227.25,1224.75,1226.75,694
20131101|2013-08-13 20:30,14,1227,1228.25,1225,1227.5,758
20131101|2013-08-13 21:00,14,1227.75,1228.25,1224,1224.25,442
20131101|2013-08-13 21:30,14,1224.25,1224.75,1222.25,1224,675
20131101|2013-08-13 22:00,14,1224,1224.75,1223.5,1223.5,428
20131101|2013-08-13 22:30,14,1223.75,1224,1223.25,1223.75,180
20131101|2013-08-13 23:00,14,1224,1225,1223.75,1223.75,91
20131101|2013-08-13 23:30,14,1223.75,1224.25,1222.5,1223.25,443
20131101|2013-08-14 00:00,14,1223.25,1225.25,1222.5,1224.25,238
20131101|2013-08-14 00:30,14,1224.5,1225.75,1223.75,1224.5,282
20131101|2013-08-14 01:00,14,1224.25,1225.25,1223.75,1224.75,192
20131101|2013-08-14 01:30,14,1224.75,1225.75,1223,1223,485
20131101|2013-08-14 02:00,14,1223,1223.5,1219,1220.25,1587
20131101|2013-08-14 02:30,14,1220,1221,1218.5,1221,770
20131101|2013-08-14 03:00,14,1220.5,1222,1219.75,1221,322
20131101|2013-08-14 03:30,14,1221,1221,1219,1219.75,361
20131101|2013-08-14 04:00,14,1219.75,1219.75,1215,1215.25,1382
20131101|2013-08-14 04:30,14,1215.5,1215.5,1213.25,1214,600
20131101|2013-08-14 05:00,14,1213.75,1214.5,1213,1214,445
20131101|2013-08-14 05:30,14,1214.25,1215.25,1213.25,1215,384
20131101|2013-08-14 06:00,14,1215,1216.5,1215,1216,493
20131101|2013-08-14 06:30,14,1216.25,1219.5,1215.75,1218.75,1023
20131101|2013-08-14 07:00,14,1219,1220,1218,1219,1281
20131101|2013-08-14 07:30,14,1219,1222.25,1219,1220.25,886
20131101|2013-08-14 08:30,14,1220,1234,1220,1229,15443
20131101|2013-08-14 09:00,14,1229,1232.5,1228.5,1231.5,5269
20131101|2013-08-14 09:30,14,1231.25,1237.25,1230.5,1235.25,10851
20131101|2013-08-14 10:00,14,1235,1239,1231.75,1233.25,9523
20131101|2013-08-14 10:30,14,1233.25,1236.25,1229.25,1231.5,5314
20131101|2013-08-14 11:00,14,1231.5,1236,1230,1235.75,3601
20131101|2013-08-14 11:30,14,1236,1237.5,1234,1235.75,3404
20131101|2013-08-14 12:00,14,1236,1238.75,1235.5,1237.25,3920
20131101|2013-08-14 12:30,14,1237.25,1237.75,1234.5,1236.5,3376
20131101|2013-08-14 13:00,14,1237,1240,1236,1237.75,5492
20131101|2013-08-14 19:00,15,1241,1242,1239.25,1240.25,1820
20131101|2013-08-14 19:30,15,1240.25,1241.5,1239.25,1240,387
20131101|2013-08-14 20:00,15,1239.5,1242,1239.25,1241.25,1079
20131101|2013-08-14 20:30,15,1241.25,1245,1240.75,1244.25,1644
20131101|2013-08-14 21:00,15,1244.5,1247.25,1244,1245.75,2173
20131101|2013-08-14 21:30,15,1246.5,1248.5,1246.25,1247.75,1406
20131101|2013-08-14 22:00,15,1247.5,1248.5,1247.5,1248.25,518
20131101|2013-08-14 22:30,15,1248,1248.25,1247.25,1247.25,207
20131101|2013-08-14 23:00,15,1247.25,1247.75,1246.5,1247.75,204
20131101|2013-08-14 23:30,15,1247.75,1248,1247.75,1248,46
20131101|2013-08-15 00:00,15,1247.75,1248,1247.5,1247.75,108
20131101|2013-08-15 00:30,15,1247.75,1248,1241,1241,1794
20131101|2013-08-15 01:00,15,1240.75,1243.25,1240.5,1242.5,811
20131101|2013-08-15 01:30,15,1242.25,1243,1240.5,1242.25,517
20131101|2013-08-15 02:00,15,1242.5,1244.25,1241.5,1244,618
20131101|2013-08-15 02:30,15,1244,1244,1241.25,1244,782
20131101|2013-08-15 03:00,15,1244,1246.75,1243.5,1246.25,722
20131101|2013-08-15 03:30,15,1246.25,1246.25,1244,1244.25,306
20131101|2013-08-15 04:00,15,1244.5,1244.5,1241.25,1242.5,489
20131101|2013-08-15 04:30,15,1242.5,1248,1242.5,1247.25,889
20131101|2013-08-15 05:00,15,1247.25,1253.5,1247.25,1252.25,2858
20131101|2013-08-15 05:30,15,1252,1252,1246.75,1247.5,866
20131101|2013-08-15 06:00,15,1247.75,1248.5,1245,1245.5,605
20131101|2013-08-15 06:30,15,1245.5,1246.25,1242.75,1246,808
20131101|2013-08-15 07:00,15,1246,1249.75,1245,1249.75,1328
20131101|2013-08-15 07:30,15,1249.25,1252.5,1249.25,1250.25,2441
20131101|2013-08-15 08:30,15,1250.75,1258,1250.25,1255,18431
20131101|2013-08-15 09:00,15,1255,1261.75,1254.5,1256.25,12186
20131101|2013-08-15 09:30,15,1256.5,1261.5,1256,1260.25,11835
20131101|2013-08-15 10:00,15,1260.25,1261,1257.75,1259.25,5955
20131101|2013-08-15 10:30,15,1259.5,1261.25,1254.5,1258.75,6611
20131101|2013-08-15 11:00,15,1258.75,1259.75,1256.25,1259,4782
20131101|2013-08-15 11:30,15,1259.25,1265.5,1259,1265.25,10638
20131101|2013-08-15 12:00,15,1265.25,1268.25,1262,1267.75,9414
20131101|2013-08-15 12:30,15,1267.5,1269,1261.5,1263.25,7670
20131101|2013-08-15 13:00,15,1263,1267,1262,1264.75,7614
20131101|2013-08-15 19:00,16,1264.75,1269.75,1264,1268.75,1619
20131101|2013-08-15 19:30,16,1268.75,1269,1266.75,1268.75,827
20131101|2013-08-15 20:00,16,1268.5,1272,1266.5,1267,2555
20131101|2013-08-15 20:30,16,1267,1268.5,1263,1263.5,1423
20131101|2013-08-15 21:00,16,1263.25,1265.75,1262.5,1265.25,413
20131101|2013-08-15 21:30,16,1265.5,1267.5,1263.5,1266,287
20131101|2013-08-15 22:00,16,1265.75,1268.75,1265.75,1268.5,613
20131101|2013-08-15 22:30,16,1268.5,1269,1267.75,1268.25,108
20131101|2013-08-15 23:00,16,1268.5,1268.75,1267.5,1267.75,147
20131101|2013-08-15 23:30,16,1267.75,1268,1267.25,1267.75,93
20131101|2013-08-16 00:00,16,1267.75,1267.75,1263,1264,530
20131101|2013-08-16 00:30,16,1264,1265.5,1263,1264.25,480
20131101|2013-08-16 01:00,16,1264.25,1266,1263.25,1265,361
20131101|2013-08-16 01:30,16,1264.75,1265,1262.25,1263.25,312
20131101|2013-08-16 02:00,16,1263.25,1265,1262.25,1263,395
20131101|2013-08-16 02:30,16,1263,1263,1262,1262.25,318
20131101|2013-08-16 03:00,16,1262.5,1262.5,1260.5,1261,409
20131101|2013-08-16 03:30,16,1261.25,1261.5,1259.25,1261,850
20131101|2013-08-16 04:00,16,1261.25,1261.5,1258,1258.75,1473
20131101|2013-08-16 04:30,16,1258.5,1259.25,1257.75,1258.5,603
20131101|2013-08-16 05:00,16,1258.75,1259.25,1257.75,1258,642
20131101|2013-08-16 05:30,16,1258,1259.5,1257.75,1258.75,382
20131101|2013-08-16 06:00,16,1258.75,1261,1258,1260,617
20131101|2013-08-16 06:30,16,1260,1260.5,1258.25,1259.5,551
20131101|2013-08-16 07:00,16,1259.75,1261,1259.25,1261,336
20131101|2013-08-16 07:30,16,1261,1262.25,1260.25,1261.75,760
20131101|2013-08-16 08:30,16,1261,1266,1259.25,1259.25,10348
20131101|2013-08-16 09:00,16,1259.5,1264.5,1259,1261,4428
20131101|2013-08-16 09:30,16,1261,1268,1260,1267.5,7648
20131101|2013-08-16 10:00,16,1267.5,1268,1262.75,1267.5,4491
20131101|2013-08-16 10:30,16,1267.5,1269,1264.75,1268.25,3818
20131101|2013-08-16 11:00,16,1268.25,1269,1266.5,1266.5,3086
20131101|2013-08-16 11:30,16,1266.75,1267.5,1264,1265.75,3357
20131101|2013-08-16 12:00,16,1265.75,1267,1263.5,1264.5,3561
20131101|2013-08-16 12:30,16,1264.25,1264.5,1258.75,1260,5791
20131101|2013-08-16 13:00,16,1260.25,1262.75,1258.5,1258.5,5016
20131101|2013-08-18 19:00,19,1272.75,1280.75,1272.5,1279,7813
20131101|2013-08-18 19:30,19,1278.75,1285,1278.25,1283.5,2171
20131101|2013-08-18 20:00,19,1283.75,1284,1278.25,1279.75,1609
20131101|2013-08-18 20:30,19,1279.5,1282,1279.5,1280.75,370
20131101|2013-08-18 21:00,19,1280.75,1283.25,1280.5,1283,325
20131101|2013-08-18 21:30,19,1282.75,1286,1282.75,1284.25,1344
20131101|2013-08-18 22:00,19,1284,1285,1283.75,1284.25,268
20131101|2013-08-18 22:30,19,1284,1284.5,1282.5,1282.75,242
20131101|2013-08-18 23:00,19,1282.75,1282.75,1281.75,1282.25,233
20131101|2013-08-18 23:30,19,1282.5,1282.75,1282,1282,64
20131101|2013-08-19 00:00,19,1282,1282.25,1281.75,1282,38
20131101|2013-08-19 00:30,19,1282,1284.5,1281.75,1283.25,431
20131101|2013-08-19 01:00,19,1283.5,1283.5,1280.5,1282.25,483
20131101|2013-08-19 01:30,19,1282.25,1283,1281,1282,362
20131101|2013-08-19 02:00,19,1282.25,1282.75,1280.5,1280.75,281
20131101|2013-08-19 02:30,19,1280.75,1281.5,1278,1278.25,596
20131101|2013-08-19 03:00,19,1278.5,1279.5,1278,1278.75,335
20131101|2013-08-19 03:30,19,1279.25,1282.5,1278.75,1280.75,460
20131101|2013-08-19 04:00,19,1280.75,1282,1277.25,1277.5,477
20131101|2013-08-19 04:30,19,1277.5,1278,1276,1276.5,766
20131101|2013-08-19 05:00,19,1276.5,1278.5,1276,1278.25,505
20131101|2013-08-19 05:30,19,1278.25,1280.5,1277.75,1280.25,275
20131101|2013-08-19 06:00,19,1280.25,1280.25,1279.25,1279.75,425
20131101|2013-08-19 06:30,19,1279.75,1283,1278.5,1282.5,1080
20131101|2013-08-19 07:00,19,1282.5,1282.75,1279.75,1281.25,1181
20131101|2013-08-19 07:30,19,1281.25,1281.5,1279.5,1279.5,380
20131101|2013-08-19 08:30,19,1280.75,1284,1278.75,1282.75,12309
20131101|2013-08-19 09:00,19,1282.75,1289.75,1282.75,1289.25,12444
20131101|2013-08-19 09:30,19,1289,1299.25,1288.25,1291.5,21137
20131101|2013-08-19 10:00,19,1291.5,1293.25,1289.25,1292.5,6010
20131101|2013-08-19 10:30,19,1292.25,1295.5,1292,1294.75,5856
20131101|2013-08-19 11:00,19,1295,1295.75,1290.75,1291.75,5485
20131101|2013-08-19 11:30,19,1292,1293.5,1291,1293.25,3670
20131101|2013-08-19 12:00,19,1293.25,1296,1292.75,1296,4975
20131101|2013-08-19 12:30,19,1296,1302.75,1295.75,1298.75,13248
20131101|2013-08-19 13:00,19,1299,1305.25,1297.5,1304.25,11513
20131101|2013-08-19 19:00,20,1303,1309.25,1302.5,1308,2847
20131101|2013-08-19 19:30,20,1308.25,1309.75,1307.75,1309.25,923
20131101|2013-08-19 20:00,20,1309.25,1309.5,1300.5,1301.5,3760
20131101|2013-08-19 20:30,20,1301.5,1302,1297.5,1298.25,2169
20131101|2013-08-19 21:00,20,1298,1298.25,1294,1295,1702
20131101|2013-08-19 21:30,20,1295.25,1297,1294,1294.75,1115
20131101|2013-08-19 22:00,20,1294.5,1294.5,1290.25,1291.75,1981
20131101|2013-08-19 22:30,20,1291.5,1292.75,1291,1291.5,232
20131101|2013-08-19 23:00,20,1291.5,1292.25,1290.5,1291.25,218
20131101|2013-08-19 23:30,20,1291.25,1293.5,1291,1292.25,295
20131101|2013-08-20 00:00,20,1292.25,1292.5,1290.75,1290.75,154
20131101|2013-08-20 00:30,20,1290.75,1291,1285,1287,2186
20131101|2013-08-20 01:00,20,1287.25,1289.75,1287.25,1288.5,1270
20131101|2013-08-20 01:30,20,1288.25,1292.5,1287,1291.5,847
20131101|2013-08-20 02:00,20,1292,1292.25,1286.5,1287.25,609
20131101|2013-08-20 02:30,20,1287.25,1288.75,1286.25,1286.25,402
20131101|2013-08-20 03:00,20,1286,1287,1284,1286.25,765
20131101|2013-08-20 03:30,20,1286.25,1288.5,1286.25,1287.75,447
20131101|2013-08-20 04:00,20,1288,1288.75,1282.75,1283.5,1127
20131101|2013-08-20 04:30,20,1284,1285.75,1284,1285.5,351
20131101|2013-08-20 05:00,20,1285,1287.75,1285,1286.75,570
20131101|2013-08-20 05:30,20,1286.75,1290.5,1285.75,1290.5,690
20131101|2013-08-20 06:00,20,1290.5,1291,1287.5,1288.25,948
20131101|2013-08-20 06:30,20,1288.25,1289.5,1286.5,1287.75,824
20131101|2013-08-20 07:00,20,1287.75,1288.75,1286.75,1288.25,929
20131101|2013-08-20 07:30,20,1288,1291.5,1287.25,1291.5,1165
20131101|2013-08-20 08:30,20,1292,1297.75,1291.75,1293.75,9820
20131101|2013-08-20 09:00,20,1293.75,1294.75,1287,1288.75,7992
20131101|2013-08-20 09:30,20,1288.5,1297.5,1287.75,1296.25,9035
20131101|2013-08-20 10:00,20,1296.25,1298.5,1292.75,1295.75,6404
20131101|2013-08-20 10:30,20,1296,1298,1293.5,1294.5,3913
20131101|2013-08-20 11:00,20,1294.5,1294.75,1288,1289.75,6826
20131101|2013-08-20 11:30,20,1289.75,1296,1289.75,1296,4100
20131101|2013-08-20 12:00,20,1296,1297.75,1294.5,1295,4362
20131101|2013-08-20 12:30,20,1295.25,1296.5,1292.25,1293.25,4358
20131101|2013-08-20 13:00,20,1293.25,1294.5,1290,1290.5,7346
20131101|2013-08-20 19:00,21,1289.5,1291.5,1286.25,1286.5,1907
20131101|2013-08-20 19:30,21,1286.75,1288,1285.5,1287.25,524
20131101|2013-08-20 20:00,21,1287.5,1289.75,1285.5,1289.75,790
20131101|2013-08-20 20:30,21,1289.75,1290,1286.75,1287.25,845
20131101|2013-08-20 21:00,21,1287.25,1288.5,1286.5,1287.75,222
20131101|2013-08-20 21:30,21,1287.75,1288,1286.75,1288,326
20131101|2013-08-20 22:00,21,1288,1288.75,1288,1288.25,115
20131101|2013-08-20 22:30,21,1288,1289.25,1287.5,1287.75,225
20131101|2013-08-20 23:00,21,1287.75,1288,1287.25,1287.75,42
20131101|2013-08-20 23:30,21,1287.75,1289,1287.75,1289,196
20131101|2013-08-21 00:00,21,1289,1289,1285.75,1287,719
20131101|2013-08-21 00:30,21,1287,1287.25,1285.5,1286,334
20131101|2013-08-21 01:00,21,1286,1287.25,1285.5,1287.25,214
20131101|2013-08-21 01:30,21,1287.25,1288.75,1287.25,1288,425
20131101|2013-08-21 02:00,21,1288,1290.25,1287.5,1290,293
20131101|2013-08-21 02:30,21,1290,1291,1289.25,1289.75,278
20131101|2013-08-21 03:00,21,1289.75,1290.5,1289.25,1290.5,79
20131101|2013-08-21 03:30,21,1290.5,1291,1290,1290.75,231
20131101|2013-08-21 04:00,21,1291,1294,1290.5,1293.5,990
20131101|2013-08-21 04:30,21,1293.75,1295,1293.75,1294.5,552
20131101|2013-08-21 05:00,21,1294.5,1298.5,1293.5,1298.25,1906
20131101|2013-08-21 05:30,21,1298,1303.5,1297.75,1301.75,3003
20131101|2013-08-21 06:00,21,1302,1309.75,1301,1307.25,4333
20131101|2013-08-21 06:30,21,1307,1307.5,1303.5,1306,1031
20131101|2013-08-21 07:00,21,1306,1309.75,1305.75,1307.5,2307
20131101|2013-08-21 07:30,21,1307.5,1316,1307.5,1314,3704
20131101|2013-08-21 08:30,21,1311.5,1319,1306.5,1306.5,21472
20131101|2013-08-21 09:00,21,1306.75,1309.25,1304,1304.75,8118
20131101|2013-08-21 09:30,21,1304.75,1312.5,1304.75,1311.25,7833
20131101|2013-08-21 10:00,21,1311.25,1313,1310,1311.75,4280
20131101|2013-08-21 10:30,21,1311.75,1312.5,1304.75,1306,6580
20131101|2013-08-21 11:00,21,1306.25,1310,1304.25,1305.25,5221
20131101|2013-08-21 11:30,21,1305.5,1311.25,1302,1309.5,10012
20131101|2013-08-21 12:00,21,1309.75,1310.5,1306.5,1307,3531
20131101|2013-08-21 12:30,21,1306.75,1311.75,1306.5,1311,5193
20131101|2013-08-21 13:00,21,1311,1311.25,1301.75,1302.5,7456
20131101|2013-08-21 19:00,22,1300.5,1301.75,1294,1294.5,2589
20131101|2013-08-21 19:30,22,1294.5,1296,1293.25,1294.5,699
20131101|2013-08-21 20:00,22,1294.75,1296.75,1292.5,1294.25,2097
20131101|2013-08-21 20:30,22,1294.5,1296.75,1292.5,1296.75,1070
20131101|2013-08-21 21:00,22,1296.75,1297.25,1295.25,1296.75,528
20131101|2013-08-21 21:30,22,1296.5,1297.25,1295,1295.75,673
20131101|2013-08-21 22:00,22,1295.75,1298,1295.5,1297.25,778
20131101|2013-08-21 22:30,22,1297.25,1297.5,1296.5,1297.25,72
20131101|2013-08-21 23:00,22,1297.25,1299,1296.75,1298.5,450
20131101|2013-08-21 23:30,22,1298.75,1298.75,1295.25,1295.25,276
20131101|2013-08-22 00:00,22,1295.25,1298.5,1295,1298.5,331
20131101|2013-08-22 00:30,22,1298.5,1298.5,1295.25,1297.75,756
20131101|2013-08-22 01:00,22,1297.75,1298.75,1295,1297.5,1041
20131101|2013-08-22 01:30,22,1297.5,1298.75,1296.75,1297.5,658
20131101|2013-08-22 02:00,22,1297.75,1299.5,1297.5,1298.25,273
20131101|2013-08-22 02:30,22,1298.25,1298.25,1295.25,1295.25,326
20131101|2013-08-22 03:00,22,1295.25,1297,1295,1295.5,428
20131101|2013-08-22 03:30,22,1295.5,1297,1295.5,1297,247
20131101|2013-08-22 04:00,22,1297,1298,1289,1290.5,2248
20131101|2013-08-22 04:30,22,1290.5,1290.5,1285.25,1287.5,3139
20131101|2013-08-22 05:00,22,1288,1288,1283,1285.25,2434
20131101|2013-08-22 05:30,22,1285.25,1287.5,1285,1286.25,647
20131101|2013-08-22 06:00,22,1286.25,1287,1285.5,1286.75,749
20131101|2013-08-22 06:30,22,1287,1292.5,1287,1291.25,2308
20131101|2013-08-22 07:00,22,1291.25,1295.25,1290.25,1295,2271
20131101|2013-08-22 07:30,22,1295.25,1297,1290,1291.25,2892
20131101|2013-08-22 08:30,22,1294.5,1304,1291.75,1297.25,17601
20131101|2013-08-22 09:00,22,1297.25,1301.75,1295.25,1297,5724
20131101|2013-08-22 09:30,22,1297.25,1305.5,1296.75,1304.5,11754
20131101|2013-08-22 10:00,22,1304.25,1304.25,1297,1298,8633
20131101|2013-08-22 10:30,22,1298,1300,1295.5,1299.5,4608
20131101|2013-08-22 11:00,22,1299.5,1303.5,1299.5,1302.25,3372
20131101|2013-08-22 11:30,22,1302.25,1302.5,1292.5,1294.25,6906
20131101|2013-08-22 12:00,22,1294.25,1298,1293.25,1294.25,4812
20131101|2013-08-22 12:30,22,1294.25,1294.5,1287.5,1287.5,9320
20131101|2013-08-22 13:00,22,1287.75,1288.25,1285,1288,9169
20131101|2013-08-22 19:00,23,1290,1294.75,1289.25,1294,1549
20131101|2013-08-22 19:30,23,1294.25,1295,1293.5,1294.25,522
20131101|2013-08-22 20:00,23,1294.5,1295.5,1293,1294.75,834
20131101|2013-08-22 20:30,23,1294.75,1295,1293.5,1294,387
20131101|2013-08-22 21:00,23,1294.25,1300.5,1293.75,1298.5,1461
20131101|2013-08-22 21:30,23,1298.25,1299,1297.25,1297.75,306
20131101|2013-08-22 22:00,23,1298.25,1299.25,1297.25,1297.5,284
20131101|2013-08-22 22:30,23,1297.75,1298.5,1297,1298,175
20131101|2013-08-22 23:00,23,1298.25,1299,1297,1297.5,205
20131101|2013-08-22 23:30,23,1297.5,1298.75,1296.25,1298.75,567
20131101|2013-08-23 00:00,23,1298.75,1299,1297.5,1297.75,149
20131101|2013-08-23 00:30,23,1297.25,1298.25,1296.5,1297.5,318
20131101|2013-08-23 01:00,23,1297.5,1298,1296.25,1297.25,321
20131101|2013-08-23 01:30,23,1297.25,1297.75,1296.5,1297.5,259
20131101|2013-08-23 02:00,23,1297.25,1297.25,1295,1296.5,199
20131101|2013-08-23 02:30,23,1297,1297,1295.5,1295.5,105
20131101|2013-08-23 03:00,23,1295.5,1296,1295.5,1295.75,110
20131101|2013-08-23 03:30,23,1295.5,1295.5,1291.5,1292.25,567
20131101|2013-08-23 04:00,23,1292,1292.25,1291.25,1291.5,168
20131101|2013-08-23 04:30,23,1291.75,1292.25,1288.25,1288.75,784
20131101|2013-08-23 05:00,23,1288.75,1296.25,1288.25,1295.75,1271
20131101|2013-08-23 05:30,23,1295.25,1295.25,1294,1295,338
20131101|2013-08-23 06:00,23,1295,1297,1294.5,1296,422
20131101|2013-08-23 06:30,23,1296.5,1299,1295.25,1297,591
20131101|2013-08-23 07:00,23,1297.5,1298.5,1297,1297.75,695
20131101|2013-08-23 07:30,23,1297.75,1303.5,1297.5,1303,1872
20131101|2013-08-23 08:30,23,1303,1321,1301.75,1318.75,30498
20131101|2013-08-23 09:00,23,1319,1329,1317.75,1327,20414
20131101|2013-08-23 09:30,23,1327,1328.75,1319.5,1320,12655
20131101|2013-08-23 10:00,23,1320.25,1323.25,1317,1322,10405
20131101|2013-08-23 10:30,23,1322.25,1325,1317.75,1321,6512
20131101|2013-08-23 11:00,23,1321,1325,1318.75,1324.75,5789
20131101|2013-08-23 11:30,23,1324.75,1326.5,1323.25,1324.25,4416
20131101|2013-08-23 12:00,23,1324.25,1326.25,1322,1324.75,4580
20131101|2013-08-23 12:30,23,1324.75,1331.5,1324.25,1326,11340
20131101|2013-08-23 13:00,23,1326.25,1331,1324.5,1325.75,11253
20131101|2013-08-25 19:00,26,1348,1363.75,1348,1356.75,13469
20131101|2013-08-25 19:30,26,1356.75,1361,1355,1359.25,2880
20131101|2013-08-25 20:00,26,1359,1369,1358.75,1368,5700
20131101|2013-08-25 20:30,26,1368,1375.75,1367.5,1375.75,5059
20131101|2013-08-25 21:00,26,1375.5,1375.75,1371.75,1372.75,2268
20131101|2013-08-25 21:30,26,1373,1375,1372.75,1374.5,659
20131101|2013-08-25 22:00,26,1374.75,1381,1373.75,1379.25,2898
20131101|2013-08-25 22:30,26,1379.25,1386,1379,1384.25,2874
20131101|2013-08-25 23:00,26,1384.5,1389.25,1382,1382.75,1839
20131101|2013-08-25 23:30,26,1382.75,1383.5,1381.25,1382.5,432
20131101|2013-08-26 00:00,26,1382.5,1384,1379,1382.25,745
20131101|2013-08-26 00:30,26,1382.25,1383,1380.5,1381.75,500
20131101|2013-08-26 01:00,26,1382,1382.5,1378.25,1379.5,710
20131101|2013-08-26 01:30,26,1379.75,1382.25,1378.25,1380,991
20131101|2013-08-26 02:00,26,1380,1382,1377.25,1377.75,519
20131101|2013-08-26 02:30,26,1377.75,1377.75,1373.75,1374.25,874
20131101|2013-08-26 03:00,26,1374.25,1381.25,1374,1380.75,840
20131101|2013-08-26 03:30,26,1381,1384.25,1379.25,1381.75,1619
20131101|2013-08-26 04:00,26,1381.75,1383.75,1380,1381.25,635
20131101|2013-08-26 04:30,26,1381.5,1383,1381,1382.25,273
20131101|2013-08-26 05:00,26,1382.25,1383.25,1381.25,1381.75,978
20131101|2013-08-26 05:30,26,1382,1383.75,1381.5,1382.75,732
20131101|2013-08-26 06:00,26,1383,1385,1382.25,1383.25,1052
20131101|2013-08-26 06:30,26,1383,1384.25,1378.75,1378.75,2586
20131101|2013-08-26 07:00,26,1379,1383,1377.25,1381.75,2995
20131101|2013-08-26 07:30,26,1381.5,1388.75,1381,1388.75,2368
20131101|2013-08-26 08:30,26,1393.75,1394.75,1376.5,1376.5,34760
20131101|2013-08-26 09:00,26,1376.5,1388.75,1376,1384.25,14783
20131101|2013-08-26 09:30,26,1384.25,1391.25,1383.5,1386.5,17326
20131101|2013-08-26 10:00,26,1386.75,1389.5,1384,1387.75,8662
20131101|2013-08-26 10:30,26,1387.75,1389.75,1385,1385.25,7557
20131101|2013-08-26 11:00,26,1385.25,1387.25,1385.25,1386.5,3081
20131101|2013-08-26 11:30,26,1386.5,1393,1385.75,1392.5,12681
20131101|2013-08-26 12:00,26,1392.5,1398,1390.5,1393,16427
20131101|2013-08-26 12:30,26,1393,1398,1391.25,1398,7510
20131101|2013-08-26 13:00,26,1398,1398,1387.25,1389.5,13768
20131101|2013-08-26 19:00,27,1387,1390.5,1386.25,1390,3102
20131101|2013-08-26 19:30,27,1390,1395,1390,1394.75,1006
20131101|2013-08-26 20:00,27,1394.75,1395,1382.5,1385.5,4070
20131101|2013-08-26 20:30,27,1385.25,1388.25,1384.25,1385.5,1096
20131101|2013-08-26 21:00,27,1385.5,1387,1384.75,1386.25,475
20131101|2013-08-26 21:30,27,1386.25,1389.5,1385.25,1389,697
20131101|2013-08-26 22:00,27,1389,1392.25,1389,1392,738
20131101|2013-08-26 22:30,27,1391.75,1393.75,1391.75,1393.25,285
20131101|2013-08-26 23:00,27,1393,1393.25,1392.25,1392.75,81
20131101|2013-08-26 23:30,27,1392.5,1393.25,1392.25,1393.25,48
20131101|2013-08-27 00:00,27,1393.25,1393.5,1392.5,1393,92
20131101|2013-08-27 00:30,27,1393,1394,1388,1388,611
20131101|2013-08-27 01:00,27,1388.25,1390,1387.75,1390,410
20131101|2013-08-27 01:30,27,1389.75,1392.25,1389.5,1392.25,642
20131101|2013-08-27 02:00,27,1392,1392.25,1388.5,1392,273
20131101|2013-08-27 02:30,27,1392.25,1393,1391.25,1391.25,623
20131101|2013-08-27 03:00,27,1391.5,1392.75,1387,1388.5,456
20131101|2013-08-27 03:30,27,1388.25,1389,1387,1388,260
20131101|2013-08-27 04:00,27,1388.25,1388.75,1387.25,1387.25,154
20131101|2013-08-27 04:30,27,1387.25,1388.75,1387.25,1387.5,154
20131101|2013-08-27 05:00,27,1388,1388.75,1387,1387.75,628
20131101|2013-08-27 05:30,27,1387.25,1387.25,1385,1385.5,481
20131101|2013-08-27 06:00,27,1386,1386,1382.75,1382.75,673
20131101|2013-08-27 06:30,27,1383,1385.5,1382.75,1384.75,670
20131101|2013-08-27 07:00,27,1384.75,1388.75,1384,1385.5,1258
20131101|2013-08-27 07:30,27,1385,1387.5,1384.75,1387,463
20131101|2013-08-27 08:30,27,1388.75,1409.5,1384,1403.25,28343
20131101|2013-08-27 09:00,27,1403.25,1404.5,1386.75,1396.5,19011
20131101|2013-08-27 09:30,27,1396.25,1397.75,1386.5,1394.5,18731
20131101|2013-08-27 10:00,27,1394.5,1396.75,1391.75,1393.25,6142
20131101|2013-08-27 10:30,27,1393.25,1394.25,1389.5,1392,6184
20131101|2013-08-27 11:00,27,1392,1392.75,1386.75,1389,6453
20131101|2013-08-27 11:30,27,1388.75,1390.5,1382.25,1383,9212
20131101|2013-08-27 12:00,27,1383,1384.25,1376.75,1376.75,12232
20131101|2013-08-27 12:30,27,1377.25,1378,1371.5,1371.75,10526
20131101|2013-08-27 13:00,27,1371.75,1374,1368,1373,13285
20131101|2013-08-27 19:00,28,1373.5,1385,1372.75,1382.75,3578
20131101|2013-08-27 19:30,28,1382.25,1384.5,1381,1381.75,1056
20131101|2013-08-27 20:00,28,1382,1386.75,1381,1386.75,1906
20131101|2013-08-27 20:30,28,1386.5,1387.75,1383.5,1383.5,1522
20131101|2013-08-27 21:00,28,1383.5,1385.25,1383.5,1384.75,448
20131101|2013-08-27 21:30,28,1384.5,1385.5,1379.25,1380.25,782
20131101|2013-08-27 22:00,28,1380.25,1382.5,1379.75,1381.25,607
20131101|2013-08-27 22:30,28,1381.25,1381.5,1380,1380.75,194
20131101|2013-08-27 23:00,28,1380.75,1383,1380.5,1382.25,540
20131101|2013-08-27 23:30,28,1382,1382.25,1377.75,1378.75,479
20131101|2013-08-28 00:00,28,1378.25,1379,1376.75,1377.25,279
20131101|2013-08-28 00:30,28,1377.25,1382.75,1377,1381.75,834
20131101|2013-08-28 01:00,28,1382,1385,1381,1382,711
20131101|2013-08-28 01:30,28,1381.75,1383,1376.75,1377.5,1035
20131101|2013-08-28 02:00,28,1377.25,1379.75,1376.5,1379.75,267
20131101|2013-08-28 02:30,28,1379.75,1383.25,1378.75,1383.25,215
20131101|2013-08-28 03:00,28,1383.5,1384,1381.5,1382.75,168
20131101|2013-08-28 03:30,28,1382.75,1382.75,1379.75,1379.75,184
20131101|2013-08-28 04:00,28,1379.75,1382.5,1379.5,1381,211
20131101|2013-08-28 04:30,28,1381.5,1382,1371,1373.5,1496
20131101|2013-08-28 05:00,28,1373.5,1376.5,1371.75,1375,891
20131101|2013-08-28 05:30,28,1375,1375.5,1371,1371.25,987
20131101|2013-08-28 06:00,28,1371.75,1373.25,1371,1372.25,412
20131101|2013-08-28 06:30,28,1372.25,1374.25,1362.75,1364.5,2300
20131101|2013-08-28 07:00,28,1364.25,1372.5,1362.25,1370.25,2566
20131101|2013-08-28 07:30,28,1369.75,1370,1364.25,1365.75,1200
20131101|2013-08-28 08:30,28,1366.25,1378,1366.25,1375,13782
20131101|2013-08-28 09:00,28,1375,1375,1368.25,1369.75,6171
20131101|2013-08-28 09:30,28,1370,1378.75,1368,1378,9389
20131101|2013-08-28 10:00,28,1378,1378.5,1375,1377,6214
20131101|2013-08-28 10:30,28,1376.75,1378.25,1368.5,1369.25,5873
20131101|2013-08-28 11:00,28,1369.25,1374.5,1366,1372,7913
20131101|2013-08-28 11:30,28,1372.25,1373.75,1368.5,1371,5063
20131101|2013-08-28 12:00,28,1371,1374.25,1370.25,1371,3713
20131101|2013-08-28 12:30,28,1371,1372.5,1369.5,1370.75,3600
20131101|2013-08-28 13:00,28,1371,1375,1368.75,1374.5,6520
20131101|2013-08-28 19:00,29,1375,1382,1375,1381,2435
20131101|2013-08-28 19:30,29,1381,1382.25,1380.5,1381.25,473
20131101|2013-08-28 20:00,29,1381.5,1381.75,1379,1380.25,677
20131101|2013-08-28 20:30,29,1380.25,1380.75,1375.5,1376,863
20131101|2013-08-28 21:00,29,1376,1378.25,1375.25,1377.5,478
20131101|2013-08-28 21:30,29,1377.5,1379,1376.5,1377,779
20131101|2013-08-28 22:00,29,1376.75,1378.25,1376,1377,621
20131101|2013-08-28 22:30,29,1377,1378.25,1376.5,1377.75,192
20131101|2013-08-28 23:00,29,1377.75,1377.75,1376.5,1377.25,64
20131101|2013-08-28 23:30,29,1377.5,1378,1377,1378,38
20131101|2013-08-29 00:00,29,1378,1378.25,1377.25,1377.25,111
20131101|2013-08-29 00:30,29,1377.25,1379.25,1370,1370,2032
20131101|2013-08-29 01:00,29,1370,1370.25,1360.5,1367,3616
20131101|2013-08-29 01:30,29,1367.25,1368.5,1364.5,1368.5,635
20131101|2013-08-29 02:00,29,1367.75,1369.5,1366.75,1366.75,163
20131101|2013-08-29 02:30,29,1366.75,1369.75,1366.5,1369.5,207
20131101|2013-08-29 03:00,29,1369,1369,1366.5,1367.25,199
20131101|2013-08-29 03:30,29,1367.25,1369,1366.5,1369,158
20131101|2013-08-29 04:00,29,1368.75,1372.5,1368.5,1370,522
20131101|2013-08-29 04:30,29,1370,1370.25,1368.5,1369.5,177
20131101|2013-08-29 05:00,29,1369.5,1370,1367.75,1369.25,573
20131101|2013-08-29 05:30,29,1369.25,1371.25,1369,1371.25,796
20131101|2013-08-29 06:00,29,1371.25,1371.25,1370,1370,314
20131101|2013-08-29 06:30,29,1370.25,1371,1368.5,1369.25,469
20131101|2013-08-29 07:00,29,1369.25,1369.5,1366.25,1366.75,880
20131101|2013-08-29 07:30,29,1367,1369.5,1366.5,1367.25,730
20131101|2013-08-29 08:30,29,1368,1377.5,1366.5,1376,12131
20131101|2013-08-29 09:00,29,1375.75,1381,1374.25,1377.75,9543
20131101|2013-08-29 09:30,29,1377.75,1379.5,1375.25,1377,5425
20131101|2013-08-29 10:00,29,1376.75,1377.75,1372.75,1377.25,5816
20131101|2013-08-29 10:30,29,1377,1377.75,1374.75,1376.5,4016
20131101|2013-08-29 11:00,29,1376.25,1381,1376,1380.5,5205
20131101|2013-08-29 11:30,29,1380.5,1382.75,1375.75,1377,5531
20131101|2013-08-29 12:00,29,1377.25,1378.5,1375,1375.5,3530
20131101|2013-08-29 12:30,29,1375.25,1376.5,1370.25,1370.75,5465
20131101|2013-08-29 13:00,29,1370.75,1372.5,1366.25,1369,7814
20131101|2013-08-29 19:00,30,1370.5,1370.5,1362,1364,2061
20131101|2013-08-29 19:30,30,1364,1366.25,1363.5,1363.75,295
20131101|2013-08-29 20:00,30,1363.5,1363.75,1354.5,1355.25,3086
20131101|2013-08-29 20:30,30,1355.25,1355.5,1346,1349.5,5188
20131101|2013-08-29 21:00,30,1349.5,1352.5,1347.5,1351.5,1209
20131101|2013-08-29 21:30,30,1351.5,1352.75,1348.5,1349.75,998
20131101|2013-08-29 22:00,30,1349.75,1352,1348.5,1350,771
20131101|2013-08-29 22:30,30,1350.25,1353,1350.25,1352,295
20131101|2013-08-29 23:00,30,1352,1352.25,1350.5,1351.25,118
20131101|2013-08-29 23:30,30,1351,1351.25,1350,1350.5,48
20131101|2013-08-30 00:00,30,1351,1352.5,1350,1350.25,160
20131101|2013-08-30 00:30,30,1350.25,1351,1348.5,1351,552
20131101|2013-08-30 01:00,30,1350.5,1351.5,1349.75,1351,593
20131101|2013-08-30 01:30,30,1351.25,1352.5,1349.75,1351.75,597
20131101|2013-08-30 02:00,30,1351.75,1353,1351,1352,270
20131101|2013-08-30 02:30,30,1352,1354.5,1351.75,1354.25,453
20131101|2013-08-30 03:00,30,1354.25,1355.5,1353.75,1353.75,581
20131101|2013-08-30 03:30,30,1353.75,1353.75,1352.75,1353.5,184
20131101|2013-08-30 04:00,30,1353.25,1353.5,1352,1352.75,212
20131101|2013-08-30 04:30,30,1352.75,1354.5,1352.5,1354.5,228
20131101|2013-08-30 05:00,30,1354.25,1354.75,1353.5,1354.25,204
20131101|2013-08-30 05:30,30,1354.5,1354.5,1352.25,1353,703
20131101|2013-08-30 06:00,30,1352.75,1353,1352.25,1352.75,173
20131101|2013-08-30 06:30,30,1352.75,1353,1349.5,1351.25,751
20131101|2013-08-30 07:00,30,1351.25,1356.25,1350.75,1353.75,1588
20131101|2013-08-30 07:30,30,1353.75,1357.5,1353.25,1357,683
20131101|2013-08-30 08:30,30,1357.25,1363,1353,1356.75,10403
20131101|2013-08-30 09:00,30,1356.75,1358.25,1354.75,1356,5406
20131101|2013-08-30 09:30,30,1356,1358,1353.5,1354,5003
20131101|2013-08-30 10:00,30,1354,1358,1353.5,1357.5,3697
20131101|2013-08-30 10:30,30,1357.5,1357.5,1346,1349.25,14569
20131101|2013-08-30 11:00,30,1349.25,1353.75,1348.75,1350,5444
20131101|2013-08-30 11:30,30,1350.25,1357.25,1350.25,1356.25,5588
20131101|2013-08-30 12:00,30,1356.25,1357.25,1352.25,1356.25,4315
20131101|2013-08-30 12:30,30,1356.25,1359.5,1354.25,1356.5,5769
20131101|2013-08-30 13:00,30,1356.5,1359.5,1356.25,1356.5,11333
20131101|2013-09-02 19:00,3,1394,1404.25,1392.75,1397,12847
20131101|2013-09-02 19:30,3,1397.25,1397.25,1392,1393.75,3392
20131101|2013-09-02 20:00,3,1393.75,1395,1386,1386,4628
20131101|2013-09-02 20:30,3,1385.75,1386.5,1378.5,1382,4721
20131101|2013-09-02 21:00,3,1381.75,1387.75,1381,1387.5,1031
20131101|2013-09-02 21:30,3,1387.5,1387.5,1383.75,1385.75,579
20131101|2013-09-02 22:00,3,1385.5,1387.5,1385.25,1387,397
20131101|2013-09-02 22:30,3,1386.5,1387.25,1385.25,1387.25,190
20131101|2013-09-02 23:00,3,1387,1389,1385,1387.75,603
20131101|2013-09-02 23:30,3,1387.5,1389,1387,1387.5,238
20131101|2013-09-03 00:00,3,1387.25,1390,1386.75,1390,331
20131101|2013-09-03 00:30,3,1389.25,1389.5,1387,1388.25,236
20131101|2013-09-03 01:00,3,1389,1389.25,1386.25,1387,401
20131101|2013-09-03 01:30,3,1386.75,1388.5,1386.25,1388,430
20131101|2013-09-03 02:00,3,1388,1391.25,1388,1391,309
20131101|2013-09-03 02:30,3,1391,1402,1390.75,1398.75,3983
20131101|2013-09-03 03:00,3,1399,1400,1397.25,1398,953
20131101|2013-09-03 03:30,3,1398,1403,1398,1400,1427
20131101|2013-09-03 04:00,3,1399.75,1402.75,1397.25,1402.5,1316
20131101|2013-09-03 04:30,3,1402.75,1403.5,1400.75,1402.75,819
20131101|2013-09-03 05:00,3,1402.5,1404.75,1402.25,1403.75,540
20131101|2013-09-03 05:30,3,1403.75,1404.25,1402.75,1403.25,341
20131101|2013-09-03 06:00,3,1403.25,1403.5,1402,1402.5,394
20131101|2013-09-03 06:30,3,1402.5,1404.5,1402,1404.5,834
20131101|2013-09-03 07:00,3,1404.5,1408.5,1403.75,1406.75,3342
20131101|2013-09-03 07:30,3,1406.75,1407.75,1403.25,1403.75,1101
20131101|2013-09-03 08:30,3,1402.25,1408.25,1393,1397,18524
20131101|2013-09-03 09:00,3,1397,1399,1390.25,1392.75,7266
20131101|2013-09-03 09:30,3,1392.75,1394,1382,1386.5,12659
20131101|2013-09-03 10:00,3,1386.25,1392,1385.75,1392,5840
20131101|2013-09-03 10:30,3,1392,1392.75,1385,1387.25,4099
20131101|2013-09-03 11:00,3,1387.5,1387.75,1383,1385,4413
20131101|2013-09-03 11:30,3,1384.75,1388.75,1383.25,1388,3911
20131101|2013-09-03 12:00,3,1388.25,1392,1386,1386.5,5167
20131101|2013-09-03 12:30,3,1386.5,1387,1379,1385,8619
20131101|2013-09-03 13:00,3,1385.5,1390,1384.75,1386.25,7658
20131101|2013-09-03 19:00,4,1385,1387.25,1367.25,1370.25,3923
20131101|2013-09-03 19:30,4,1370.25,1377,1367.75,1372.75,975
20131101|2013-09-03 20:00,4,1372.5,1372.5,1365.25,1366.75,2918
20131101|2013-09-03 20:30,4,1366.25,1371.5,1366.25,1370.5,1066
20131101|2013-09-03 21:00,4,1370.75,1371,1370,1370.5,205
20131101|2013-09-03 21:30,4,1371,1372.5,1369.25,1372,526
20131101|2013-09-03 22:00,4,1372.25,1375,1371.5,1374.5,410
20131101|2013-09-03 22:30,4,1374.5,1375.75,1374.5,1374.5,148
20131101|2013-09-03 23:00,4,1374.75,1374.75,1373.5,1374,113
20131101|2013-09-03 23:30,4,1374,1376,1373.75,1374,315
20131101|2013-09-04 00:00,4,1374.5,1375.5,1373,1374,442
20131101|2013-09-04 00:30,4,1374,1374.75,1372,1372.25,262
20131101|2013-09-04 01:00,4,1372,1374.75,1371.5,1374.75,371
20131101|2013-09-04 01:30,4,1374.75,1375,1372.5,1373.25,350
20131101|2013-09-04 02:00,4,1373.25,1374.5,1373,1374,374
20131101|2013-09-04 02:30,4,1374,1374,1365.25,1367,2933
20131101|2013-09-04 03:00,4,1367.25,1369.25,1366.25,1366.75,719
20131101|2013-09-04 03:30,4,1367,1368,1367,1368,183
20131101|2013-09-04 04:00,4,1368,1368.25,1366.5,1367.5,394
20131101|2013-09-04 04:30,4,1367,1368.5,1366.75,1367.25,211
20131101|2013-09-04 05:00,4,1367,1367.25,1366,1367.25,213
20131101|2013-09-04 05:30,4,1367.25,1369.75,1366.5,1369.75,528
20131101|2013-09-04 06:00,4,1370,1373,1369.5,1372.25,631
20131101|2013-09-04 06:30,4,1372.25,1372.5,1370.25,1371.5,653
20131101|2013-09-04 07:00,4,1371.5,1375.75,1371.25,1374.75,926
20131101|2013-09-04 07:30,4,1374.75,1375.75,1373.25,1375.25,689
20131101|2013-09-04 08:30,4,1375,1376.75,1362,1365,17763
20131101|2013-09-04 09:00,4,1364.75,1365.75,1356.75,1362.25,13880
20131101|2013-09-04 09:30,4,1362,1364.5,1350.75,1352,15002
20131101|2013-09-04 10:00,4,1352,1352,1341.5,1345.25,17535
20131101|2013-09-04 10:30,4,1345,1353.5,1343.5,1351.5,8745
20131101|2013-09-04 11:00,4,1351.5,1354.25,1350.75,1353.25,4301
20131101|2013-09-04 11:30,4,1353.25,1355.75,1348.25,1349.5,4593
20131101|2013-09-04 12:00,4,1349.25,1350.5,1348,1350.5,2766
20131101|2013-09-04 12:30,4,1350.25,1354.75,1349.25,1350,4968
20131101|2013-09-04 13:00,4,1350,1353.75,1349,1351.75,5876
20131101|2013-09-04 19:00,5,1355.25,1360,1353.5,1358.25,2391
20131101|2013-09-04 19:30,5,1358.25,1361.25,1357,1360.25,574
20131101|2013-09-04 20:00,5,1360.25,1367,1359.5,1365,3027
20131101|2013-09-04 20:30,5,1365,1365.5,1359.25,1359.5,1375
20131101|2013-09-04 21:00,5,1359.5,1361,1353,1354.5,1303
20131101|2013-09-04 21:30,5,1354.25,1357.75,1353.25,1356,461
20131101|2013-09-04 22:00,5,1355.5,1356.5,1354.25,1355.75,269
20131101|2013-09-04 22:30,5,1355.5,1358.5,1355.5,1358.5,207
20131101|2013-09-04 23:00,5,1358.5,1358.5,1354.5,1355.25,189
20131101|2013-09-04 23:30,5,1355.25,1358.25,1354.5,1356.75,416
20131101|2013-09-05 00:00,5,1356.75,1358.5,1355.25,1357.25,338
20131101|2013-09-05 00:30,5,1357,1357,1354,1355.75,578
20131101|2013-09-05 01:00,5,1355.5,1357.5,1355.5,1356,170
20131101|2013-09-05 01:30,5,1355.5,1358.5,1355,1356,171
20131101|2013-09-05 02:00,5,1356.75,1357,1354,1354.5,263
20131101|2013-09-05 02:30,5,1354.75,1356.75,1354.5,1356.75,365
20131101|2013-09-05 03:00,5,1356.5,1357,1354,1356,298
20131101|2013-09-05 03:30,5,1356,1356.5,1346.5,1347.25,1370
20131101|2013-09-05 04:00,5,1347.25,1349,1339,1346.25,2499
20131101|2013-09-05 04:30,5,1346.25,1347.25,1342.25,1345.5,1857
20131101|2013-09-05 05:00,5,1345.25,1348.75,1342.25,1347,836
20131101|2013-09-05 05:30,5,1347.5,1347.5,1342.75,1345,731
20131101|2013-09-05 06:00,5,1345,1345.5,1344.25,1345.25,223
20131101|2013-09-05 06:30,5,1345,1347,1344,1344.25,573
20131101|2013-09-05 07:00,5,1344,1344.5,1339.5,1340.25,2004
20131101|2013-09-05 07:30,5,1340.25,1340.5,1336,1338.75,2722
20131101|2013-09-05 08:30,5,1339.5,1353.75,1335,1345.25,20480
20131101|2013-09-05 09:00,5,1345.25,1350.5,1343.5,1349.5,5153
20131101|2013-09-05 09:30,5,1349.5,1350,1345.25,1346.5,4868
20131101|2013-09-05 10:00,5,1346.75,1350,1345.25,1349.75,4741
20131101|2013-09-05 10:30,5,1349.75,1357,1348.25,1355.25,6443
20131101|2013-09-05 11:00,5,1355.5,1362.5,1355.25,1359.75,9281
20131101|2013-09-05 11:30,5,1360,1364,1357.75,1358,5107
20131101|2013-09-05 12:00,5,1358,1361.75,1357,1361.25,3214
20131101|2013-09-05 12:30,5,1361.5,1365.5,1361.25,1363.75,5552
20131101|2013-09-05 13:00,5,1363.75,1368.5,1363.25,1368.25,7460
20131101|2013-09-05 19:00,6,1368,1371.25,1368,1371,2639
20131101|2013-09-05 19:30,6,1371,1372.25,1370.75,1371.75,808
20131101|2013-09-05 20:00,6,1371.25,1372,1367.5,1369,1182
20131101|2013-09-05 20:30,6,1369,1370,1365.25,1366.5,929
20131101|2013-09-05 21:00,6,1367,1367,1365.25,1366,154
20131101|2013-09-05 21:30,6,1365.75,1369.5,1365.5,1369.5,536
20131101|2013-09-05 22:00,6,1369.5,1372,1367.75,1370.25,1077
20131101|2013-09-05 22:30,6,1370.5,1371.75,1370.25,1371.25,172
20131101|2013-09-05 23:00,6,1371,1371.75,1370.5,1371.5,71
20131101|2013-09-05 23:30,6,1371.75,1372,1370.5,1371,478
20131101|2013-09-06 00:00,6,1371.75,1372.25,1371.25,1372.25,126
20131101|2013-09-06 00:30,6,1372.25,1372.75,1371.75,1372.25,363
20131101|2013-09-06 01:00,6,1372.25,1373.5,1371,1373.25,549
20131101|2013-09-06 01:30,6,1373.5,1375,1372.25,1375,1573
20131101|2013-09-06 02:00,6,1375,1375,1371.25,1371.25,711
20131101|2013-09-06 02:30,6,1371.25,1371.5,1368,1370.75,267
20131101|2013-09-06 03:00,6,1371,1371.5,1368.25,1369.5,453
20131101|2013-09-06 03:30,6,1369.25,1370.5,1368.25,1370,190
20131101|2013-09-06 04:00,6,1370,1371.25,1369,1369.5,212
20131101|2013-09-06 04:30,6,1369.25,1371.25,1369.25,1370.75,162
20131101|2013-09-06 05:00,6,1371,1371.25,1369.25,1370.75,282
20131101|2013-09-06 05:30,6,1371,1372.75,1370,1372.5,353
20131101|2013-09-06 06:00,6,1372.5,1373.25,1372.25,1372.75,546
20131101|2013-09-06 06:30,6,1372.75,1372.75,1369.75,1370.5,385
20131101|2013-09-06 07:00,6,1370.25,1371.75,1368,1370.75,867
20131101|2013-09-06 07:30,6,1371,1374.75,1370.75,1374.25,1123
20131101|2013-09-06 08:30,6,1374,1374,1363.25,1364.25,14024
20131101|2013-09-06 09:00,6,1364.5,1367,1364,1365.25,2992
20131101|2013-09-06 09:30,6,1365.25,1365.75,1361.75,1363.25,6246
20131101|2013-09-06 10:00,6,1363.25,1377.5,1362.75,1366.25,13435
20131101|2013-09-06 10:30,6,1366.25,1368.75,1355.5,1365.5,18004
20131101|2013-09-06 11:00,6,1365.5,1366,1361.25,1363.75,5859
20131101|2013-09-06 11:30,6,1363.5,1371.25,1363.5,1367.75,4825
20131101|2013-09-06 12:00,6,1367.75,1372,1367,1367.75,4284
20131101|2013-09-06 12:30,6,1368,1369.75,1364.5,1366,3467
20131101|2013-09-06 13:00,6,1366,1371,1365,1371,5953
20131101|2013-09-08 19:00,9,1382,1382.5,1375,1379.25,4552
20131101|2013-09-08 19:30,9,1379.5,1380.5,1377.5,1378.5,733
20131101|2013-09-08 20:00,9,1378.5,1384,1370.5,1373.25,3051
20131101|2013-09-08 20:30,9,1373.75,1376,1372,1374.75,561
20131101|2013-09-08 21:00,9,1374.25,1378,1373.25,1378,283
20131101|2013-09-08 21:30,9,1378,1378.25,1374.25,1374.75,409
20131101|2013-09-08 22:00,9,1374.75,1374.75,1371.25,1374.75,173
20131101|2013-09-08 22:30,9,1374.75,1376,1374.25,1375.5,68
20131101|2013-09-08 23:00,9,1375.25,1376,1375.25,1375.5,39
20131101|2013-09-08 23:30,9,1375.5,1376.25,1374,1374,196
20131101|2013-09-09 00:00,9,1374.25,1375,1374.25,1375,10
20131101|2013-09-09 00:30,9,1375,1375.75,1373,1374.75,312
20131101|2013-09-09 01:00,9,1374,1374.5,1372,1372.25,548
20131101|2013-09-09 01:30,9,1372.75,1373,1371.25,1372.25,262
20131101|2013-09-09 02:00,9,1372.25,1373.5,1372.25,1373.25,74
20131101|2013-09-09 02:30,9,1372.75,1373.5,1372,1372.25,287
20131101|2013-09-09 03:00,9,1372.5,1374.75,1372,1374.75,351
20131101|2013-09-09 03:30,9,1374.5,1376,1373.75,1375.5,294
20131101|2013-09-09 04:00,9,1375.5,1377.25,1374.25,1376,383
20131101|2013-09-09 04:30,9,1376,1376.75,1374.25,1374.75,382
20131101|2013-09-09 05:00,9,1375,1376.25,1373.75,1375,268
20131101|2013-09-09 05:30,9,1375,1376.25,1374.75,1376.25,140
20131101|2013-09-09 06:00,9,1376.25,1378.25,1375,1376.25,380
20131101|2013-09-09 06:30,9,1376,1377,1375.25,1376,194
20131101|2013-09-09 07:00,9,1376.25,1377,1373.75,1374.25,515
20131101|2013-09-09 07:30,9,1374,1374.5,1371,1372,875
20131101|2013-09-09 08:30,9,1372.5,1376,1366.25,1375.5,9417
20131101|2013-09-09 09:00,9,1375.75,1376,1371,1371.5,2721
20131101|2013-09-09 09:30,9,1371.25,1374.5,1360.75,1362.25,11038
20131101|2013-09-09 10:00,9,1362.25,1364.25,1358,1361.75,7406
20131101|2013-09-09 10:30,9,1362,1364.25,1360.5,1363,3008
20131101|2013-09-09 11:00,9,1363.25,1363.75,1358.25,1358.75,2504
20131101|2013-09-09 11:30,9,1358.75,1360.5,1352.25,1354.25,8972
20131101|2013-09-09 12:00,9,1354.25,1355.75,1353,1354,2694
20131101|2013-09-09 12:30,9,1354,1356.5,1351.25,1354.5,5136
20131101|2013-09-09 13:00,9,1354.75,1358,1354.25,1356.25,5260
20131101|2013-09-09 19:00,10,1348,1348,1340.25,1343.25,3511
20131101|2013-09-09 19:30,10,1343.75,1344.75,1342.5,1343.75,902
20131101|2013-09-09 20:00,10,1343.75,1352,1342,1351.25,2677
20131101|2013-09-09 20:30,10,1351,1352.75,1349.75,1351,673
20131101|2013-09-09 21:00,10,1351,1352.75,1346.25,1347.5,832
20131101|2013-09-09 21:30,10,1348,1350.5,1346.5,1347,516
20131101|2013-09-09 22:00,10,1347,1347,1342,1345.25,1132
20131101|2013-09-09 22:30,10,1345,1346.75,1344.25,1346,155
20131101|2013-09-09 23:00,10,1346,1348.25,1345,1347.75,186
20131101|2013-09-09 23:30,10,1348.5,1348.5,1344,1347.5,975
20131101|2013-09-10 00:00,10,1347,1348.75,1345.5,1347,206
20131101|2013-09-10 00:30,10,1346.25,1347.5,1345.25,1346,370
20131101|2013-09-10 01:00,10,1345.5,1345.5,1343.75,1344.75,301
20131101|2013-09-10 01:30,10,1344.75,1345.75,1344.25,1344.25,250
20131101|2013-09-10 02:00,10,1344.25,1345,1344,1344.75,171
20131101|2013-09-10 02:30,10,1344.5,1348,1344.25,1348,373
20131101|2013-09-10 03:00,10,1347.75,1348.75,1347,1348,117
20131101|2013-09-10 03:30,10,1348,1349.5,1345.75,1347.25,393
20131101|2013-09-10 04:00,10,1347.5,1348.75,1345.75,1346,456
20131101|2013-09-10 04:30,10,1346.25,1348.25,1345,1347,537
20131101|2013-09-10 05:00,10,1347,1351.75,1347,1348.5,619
20131101|2013-09-10 05:30,10,1348.75,1351.25,1348.25,1349.5,368
20131101|2013-09-10 06:00,10,1349.5,1349.75,1346,1346.75,777
20131101|2013-09-10 06:30,10,1347.25,1350.75,1346.25,1349.75,692
20131101|2013-09-10 07:00,10,1350,1352.5,1346.5,1346.5,983
20131101|2013-09-10 07:30,10,1346.5,1349.5,1345.5,1349.25,727
20131101|2013-09-10 08:30,10,1350,1356,1346,1349.75,10394
20131101|2013-09-10 09:00,10,1349.5,1355.5,1349.5,1352.5,3385
20131101|2013-09-10 09:30,10,1352.5,1363.25,1352,1360,11149
20131101|2013-09-10 10:00,10,1360,1360.25,1352,1352,6092
20131101|2013-09-10 10:30,10,1352.25,1356.5,1349,1352.5,5059
20131101|2013-09-10 11:00,10,1352.75,1352.75,1348,1348.75,3942
20131101|2013-09-10 11:30,10,1349,1353.75,1348.75,1349.5,2157
20131101|2013-09-10 12:00,10,1349.75,1353.75,1349.5,1353.25,2015
20131101|2013-09-10 12:30,10,1353.25,1357.25,1353,1355.25,4410
20131101|2013-09-10 13:00,10,1355.25,1357,1353.25,1356.25,3971
20131101|2013-09-10 19:00,11,1357.25,1359.5,1356,1357.5,1601
20131101|2013-09-10 19:30,11,1357.75,1359.5,1356.75,1358,350
20131101|2013-09-10 20:00,11,1358.25,1359.25,1356.5,1358.75,736
20131101|2013-09-10 20:30,11,1358.5,1358.5,1356.25,1358,389
20131101|2013-09-10 21:00,11,1357.75,1358.75,1356.5,1357,325
20131101|2013-09-10 21:30,11,1357,1358,1356.25,1356.5,179
20131101|2013-09-10 22:00,11,1356.5,1356.75,1348.75,1350,1215
20131101|2013-09-10 22:30,11,1349.5,1350.25,1349.25,1349.75,233
20131101|2013-09-10 23:00,11,1350,1350.25,1349.25,1349.75,80
20131101|2013-09-10 23:30,11,1349.75,1350.5,1349.25,1350,669
20131101|2013-09-11 00:00,11,1350.5,1351.75,1350.5,1351.5,80
20131101|2013-09-11 00:30,11,1351,1351.75,1350.25,1350.5,339
20131101|2013-09-11 01:00,11,1350.5,1352.75,1349.75,1352.25,207
20131101|2013-09-11 01:30,11,1352,1360,1352,1359.5,1104
20131101|2013-09-11 02:00,11,1359.75,1361.5,1359.5,1359.5,439
20131101|2013-09-11 02:30,11,1359.25,1359.25,1357.5,1357.75,194
20131101|2013-09-11 03:00,11,1357.75,1360.25,1356.75,1358.75,582
20131101|2013-09-11 03:30,11,1358.75,1359.5,1357.25,1358.5,179
20131101|2013-09-11 04:00,11,1358.5,1360.5,1356.75,1357.5,448
20131101|2013-09-11 04:30,11,1357.25,1357.75,1355.75,1356.75,433
20131101|2013-09-11 05:00,11,1356.75,1360.5,1356.75,1358.75,381
20131101|2013-09-11 05:30,11,1358.5,1360,1358.25,1359.25,202
20131101|2013-09-11 06:00,11,1359,1361.25,1358.75,1360.75,257
20131101|2013-09-11 06:30,11,1360.75,1360.75,1356.25,1356.5,383
20131101|2013-09-11 07:00,11,1356.75,1357.75,1356,1356.75,648
20131101|2013-09-11 07:30,11,1356.5,1358.5,1354.5,1358.5,778
20131101|2013-09-11 08:30,11,1357,1359.25,1352,1355,6890
20131101|2013-09-11 09:00,11,1355,1356.75,1353.5,1355.75,3110
20131101|2013-09-11 09:30,11,1355.75,1357.5,1353.5,1357,3961
20131101|2013-09-11 10:00,11,1357.25,1357.5,1354,1356,3306
20131101|2013-09-11 10:30,11,1356,1359,1354.75,1358.75,3989
20131101|2013-09-11 11:00,11,1358.5,1358.75,1355.75,1356.25,3646
20131101|2013-09-11 11:30,11,1356.25,1357,1354.5,1355,2188
20131101|2013-09-11 12:00,11,1355,1357,1352.25,1353.25,4512
20131101|2013-09-11 12:30,11,1353.25,1358.75,1353,1356.25,5395
20131101|2013-09-11 13:00,11,1356.25,1359,1356,1358.25,4338
20131101|2013-09-11 19:00,12,1358,1359.75,1357.25,1358.5,689
20131101|2013-09-11 19:30,12,1358.5,1365,1358.25,1362.5,794
20131101|2013-09-11 20:00,12,1362.5,1363,1359.25,1361,1261
20131101|2013-09-11 20:30,12,1361.5,1361.5,1358.5,1360.75,475
20131101|2013-09-11 21:00,12,1361,1365,1360.75,1364,654
20131101|2013-09-11 21:30,12,1364,1364,1359.75,1361.75,430
20131101|2013-09-11 22:00,12,1361.75,1362.5,1360,1360.5,153
20131101|2013-09-11 22:30,12,1360.5,1363,1360.5,1362.25,78
20131101|2013-09-11 23:00,12,1362.75,1364.5,1362.25,1363,134
20131101|2013-09-11 23:30,12,1363,1364.25,1359.5,1364.25,742
20131101|2013-09-12 00:00,12,1364.25,1364.5,1362.5,1362.75,287
20131101|2013-09-12 00:30,12,1362.75,1364.75,1360.25,1362.5,546
20131101|2013-09-12 01:00,12,1362.5,1364.25,1360.5,1364.25,668
20131101|2013-09-12 01:30,12,1363.75,1363.75,1359,1360.25,718
20131101|2013-09-12 02:00,12,1359.75,1360.5,1358,1359.5,231
20131101|2013-09-12 02:30,12,1359.25,1360.5,1359.25,1360.5,74
20131101|2013-09-12 03:00,12,1359.75,1365,1359.75,1362.5,403
20131101|2013-09-12 03:30,12,1363,1363.75,1362.25,1362.75,136
20131101|2013-09-12 04:00,12,1362.25,1362.75,1358.75,1360.75,279
20131101|2013-09-12 04:30,12,1361,1362.5,1359.5,1362.25,209
20131101|2013-09-12 05:00,12,1362.25,1362.75,1353.5,1354,1808
20131101|2013-09-12 05:30,12,1353.75,1354.5,1352.75,1353.75,750
20131101|2013-09-12 06:00,12,1353.5,1354,1350,1351.75,1017
20131101|2013-09-12 06:30,12,1351.5,1353.75,1351.5,1352.75,431
20131101|2013-09-12 07:00,12,1352.5,1354.5,1352,1353.75,589
20131101|2013-09-12 07:30,12,1353.5,1355.75,1353.25,1355,403
20131101|2013-09-12 08:30,12,1355,1355.5,1345.25,1347,7352
20131101|2013-09-12 09:00,12,1347,1349.5,1344.75,1349.25,3995
20131101|2013-09-12 09:30,12,1349.25,1349.25,1342.25,1345.5,7035
20131101|2013-09-12 10:00,12,1345.5,1347,1343.75,1344.5,3988
20131101|2013-09-12 10:30,12,1344.25,1352.75,1341.25,1351.5,6829
20131101|2013-09-12 11:00,12,1351.25,1378,1341.75,1364,49283
20131101|2013-09-12 11:30,12,1364,1382.75,1361.5,1382.25,33490
20131101|2013-09-12 12:00,12,1382.5,1391,1381.75,1388,20855
20131101|2013-09-12 12:30,12,1388.25,1389.75,1378.5,1383.75,10994
20131101|2013-09-12 13:00,12,1383.75,1398.75,1383.25,1397.5,14639
20131101|2013-09-12 19:00,13,1398,1400,1396,1397.25,3444
20131101|2013-09-12 19:30,13,1397.25,1398.5,1396,1398.5,989
20131101|2013-09-12 20:00,13,1398.25,1399,1389.5,1390.75,2582
20131101|2013-09-12 20:30,13,1391.25,1391.5,1388.75,1390.75,914
20131101|2013-09-12 21:00,13,1390.5,1393.25,1390.5,1392.75,485
20131101|2013-09-12 21:30,13,1393,1393.5,1390,1390.75,508
20131101|2013-09-12 22:00,13,1390.5,1391.25,1389.25,1390.75,428
20131101|2013-09-12 22:30,13,1390.75,1391,1390.25,1391,86
20131101|2013-09-12 23:00,13,1391,1391.25,1390.5,1390.5,87
20131101|2013-09-12 23:30,13,1390.5,1394.75,1389.75,1391,966
20131101|2013-09-13 00:00,13,1391.25,1394,1390.75,1392.25,175
20131101|2013-09-13 00:30,13,1392,1392,1388.25,1388.75,859
20131101|2013-09-13 01:00,13,1388.75,1391.5,1386.75,1391.25,565
20131101|2013-09-13 01:30,13,1391.25,1393.75,1390.75,1391,771
20131101|2013-09-13 02:00,13,1391.25,1392.5,1389.75,1391.75,301
20131101|2013-09-13 02:30,13,1391.5,1391.75,1390.5,1390.75,261
20131101|2013-09-13 03:00,13,1390.75,1393,1390.5,1392.75,163
20131101|2013-09-13 03:30,13,1392.75,1394.25,1392.5,1393.5,126
20131101|2013-09-13 04:00,13,1393.5,1398.5,1393.25,1398,805
20131101|2013-09-13 04:30,13,1398,1400,1397.25,1398.25,1299
20131101|2013-09-13 05:00,13,1398.25,1399,1394,1394.25,339
20131101|2013-09-13 05:30,13,1394.5,1397.5,1394,1396,481
20131101|2013-09-13 06:00,13,1396.25,1396.5,1394.5,1394.5,224
20131101|2013-09-13 06:30,13,1394.75,1396.25,1394.5,1396,308
20131101|2013-09-13 07:00,13,1396,1397,1395,1396.25,778
20131101|2013-09-13 07:30,13,1396.5,1397.75,1396,1397.75,491
20131101|2013-09-13 08:30,13,1397,1399,1390.25,1392.25,10960
20131101|2013-09-13 09:00,13,1392.25,1393.75,1387,1390.5,6338
20131101|2013-09-13 09:30,13,1390.5,1391.75,1387.25,1390,5696
20131101|2013-09-13 10:00,13,1390,1392,1388,1388.5,4411
20131101|2013-09-13 10:30,13,1388.25,1390.75,1384,1385.75,4354
20131101|2013-09-13 11:00,13,1385.75,1388,1382,1386.75,5928
20131101|2013-09-13 11:30,13,1386.75,1387,1382,1383.5,3264
20131101|2013-09-13 12:00,13,1383.5,1384.5,1382.25,1384,2887
20131101|2013-09-13 12:30,13,1384,1385.75,1382.75,1383.5,2939
20131101|2013-09-13 13:00,13,1383.5,1385,1380.75,1381.75,7652
20131101|2013-09-15 19:00,16,1374,1375.25,1365,1365.5,6596
20131101|2013-09-15 19:30,16,1365.5,1368.75,1362,1365.25,1861
20131101|2013-09-15 20:00,16,1365,1366.25,1363.5,1364.25,904
20131101|2013-09-15 20:30,16,1364,1365.25,1363,1364.25,551
20131101|2013-09-15 21:00,16,1364.25,1366,1363,1365.75,459
20131101|2013-09-15 21:30,16,1365.25,1366,1363.75,1365,273
20131101|2013-09-15 22:00,16,1365,1365.5,1363.75,1364.5,417
20131101|2013-09-15 22:30,16,1364.25,1364.25,1363.25,1363.75,140
20131101|2013-09-15 23:00,16,1363.75,1365,1363.5,1364.5,213
20131101|2013-09-15 23:30,16,1364.5,1364.75,1364,1364.25,60
20131101|2013-09-16 00:00,16,1364,1365.5,1363.5,1364.75,352
20131101|2013-09-16 00:30,16,1365,1365,1362,1362,449
20131101|2013-09-16 01:00,16,1362,1363.5,1361.75,1362.75,468
20131101|2013-09-16 01:30,16,1362.75,1363,1360.5,1361.5,1617
20131101|2013-09-16 02:00,16,1361.25,1363.25,1360.25,1362.75,563
20131101|2013-09-16 02:30,16,1362.75,1364.5,1362.5,1363.75,372
20131101|2013-09-16 03:00,16,1363.25,1365,1363.25,1364.5,220
20131101|2013-09-16 03:30,16,1364.25,1365.75,1363.75,1365,342
20131101|2013-09-16 04:00,16,1365,1365.25,1363.5,1363.75,485
20131101|2013-09-16 04:30,16,1363.5,1366.25,1363.25,1365.75,866
20131101|2013-09-16 05:00,16,1365.75,1367.5,1365.75,1366.5,673
20131101|2013-09-16 05:30,16,1366.5,1367.5,1365.75,1366.5,372
20131101|2013-09-16 06:00,16,1366.25,1367.25,1365.75,1366,324
20131101|2013-09-16 06:30,16,1366,1366.25,1365.25,1365.75,498
20131101|2013-09-16 07:00,16,1365.75,1367,1365.5,1366,612
20131101|2013-09-16 07:30,16,1366,1367,1365.75,1367,469
20131101|2013-09-16 08:30,16,1367.25,1369,1353.25,1355.25,17098
20131101|2013-09-16 09:00,16,1355.25,1359.75,1355.25,1356.25,6839
20131101|2013-09-16 09:30,16,1356.25,1358,1342.75,1349,20521
20131101|2013-09-16 10:00,16,1349.25,1352,1346.75,1349.75,5126
20131101|2013-09-16 10:30,16,1349.75,1351.5,1345.5,1346,4534
20131101|2013-09-16 11:00,16,1346,1348.5,1344,1347.5,4210
20131101|2013-09-16 11:30,16,1347.5,1349.5,1344,1348.5,5069
20131101|2013-09-16 12:00,16,1348.5,1348.75,1345,1345.5,2162
20131101|2013-09-16 12:30,16,1345.5,1349.75,1345,1349,3803
20131101|2013-09-16 13:00,16,1349,1350,1346.75,1348.25,6114
20131101|2013-09-16 19:00,17,1349,1352.25,1348.75,1350.75,1271
20131101|2013-09-16 19:30,17,1351,1352.75,1350.25,1351,211
20131101|2013-09-16 20:00,17,1350.5,1353.25,1349,1352.25,1058
20131101|2013-09-16 20:30,17,1352.5,1353.25,1350.75,1351.25,465
20131101|2013-09-16 21:00,17,1351.75,1352.75,1350.75,1352.25,163
20131101|2013-09-16 21:30,17,1352.25,1353,1351.25,1351.75,305
20131101|2013-09-16 22:00,17,1351.75,1352.25,1350,1351,264
20131101|2013-09-16 22:30,17,1351.25,1352,1350.5,1352,95
20131101|2013-09-16 23:00,17,1351.75,1352,1351.25,1351.5,45
20131101|2013-09-16 23:30,17,1351.25,1355.75,1351,1354.75,633
20131101|2013-09-17 00:00,17,1354.75,1354.75,1353.75,1354,96
20131101|2013-09-17 00:30,17,1354,1354,1348.25,1349,815
20131101|2013-09-17 01:00,17,1349,1351.25,1349,1350.25,486
20131101|2013-09-17 01:30,17,1350,1353.75,1349.25,1353.75,623
20131101|2013-09-17 02:00,17,1353.75,1355,1352.75,1354.5,227
20131101|2013-09-17 02:30,17,1355,1355.5,1354,1354.5,278
20131101|2013-09-17 03:00,17,1354.25,1355.25,1353.75,1355,213
20131101|2013-09-17 03:30,17,1355,1358.25,1354.75,1357,1110
20131101|2013-09-17 04:00,17,1357,1357.5,1356.25,1357,238
20131101|2013-09-17 04:30,17,1356.75,1358,1356,1356.75,462
20131101|2013-09-17 05:00,17,1356.5,1358.75,1345,1355.75,4424
20131101|2013-09-17 05:30,17,1355.75,1363.5,1354.5,1362.25,3559
20131101|2013-09-17 06:00,17,1362.5,1365,1361.5,1364.5,2444
20131101|2013-09-17 06:30,17,1364.75,1365,1359.5,1362,1436
20131101|2013-09-17 07:00,17,1361.75,1363.25,1359,1360.75,2063
20131101|2013-09-17 07:30,17,1360.5,1365,1360.5,1365,1054
20131101|2013-09-17 08:30,17,1366,1366.5,1346.5,1353.5,19799
20131101|2013-09-17 09:00,17,1353.5,1354.5,1344,1348.5,9916
20131101|2013-09-17 09:30,17,1348.5,1351,1335.5,1337,15153
20131101|2013-09-17 10:00,17,1336.75,1340.5,1333.25,1337,11593
20131101|2013-09-17 10:30,17,1337,1339,1332,1334.5,9407
20131101|2013-09-17 11:00,17,1334.5,1339.5,1333.75,1338.75,5805
20131101|2013-09-17 11:30,17,1338.75,1339.25,1335.5,1338,1894
20131101|2013-09-17 12:00,17,1338.25,1344.25,1338,1343,4841
20131101|2013-09-17 12:30,17,1343.25,1348,1342,1344.25,6869
20131101|2013-09-17 13:00,17,1344.5,1346.5,1340.75,1342,5784
20131101|2013-09-17 19:00,18,1341.5,1342,1336.25,1337.25,1100
20131101|2013-09-17 19:30,18,1337.25,1341,1336.25,1340.5,466
20131101|2013-09-17 20:00,18,1340.5,1344.5,1340,1340.5,1315
20131101|2013-09-17 20:30,18,1340.25,1342.75,1340.25,1340.75,415
20131101|2013-09-17 21:00,18,1340.5,1341.5,1339.5,1340.5,240
20131101|2013-09-17 21:30,18,1340.5,1342,1340,1341,294
20131101|2013-09-17 22:00,18,1340.75,1343,1340.5,1342.5,318
20131101|2013-09-17 22:30,18,1342.25,1343.5,1341.75,1343.5,133
20131101|2013-09-17 23:00,18,1343,1343,1342.75,1343,8
20131101|2013-09-17 23:30,18,1342.75,1343.5,1342.25,1342.75,53
20131101|2013-09-18 00:00,18,1343.5,1344,1343,1343.5,88
20131101|2013-09-18 00:30,18,1343.25,1345.5,1342.75,1344.75,712
20131101|2013-09-18 01:00,18,1344.25,1346,1344,1344.25,273
20131101|2013-09-18 01:30,18,1344.5,1345.75,1343.5,1343.75,368
20131101|2013-09-18 02:00,18,1343.75,1344.75,1342,1342.75,222
20131101|2013-09-18 02:30,18,1342.75,1344,1340.75,1341.25,276
20131101|2013-09-18 03:00,18,1341.5,1342.5,1340.5,1340.5,318
20131101|2013-09-18 03:30,18,1340.5,1341.75,1340.25,1341.5,260
20131101|2013-09-18 04:00,18,1341.75,1342.75,1341.5,1342.75,334
20131101|2013-09-18 04:30,18,1342.75,1343.25,1342.5,1343,298
20131101|2013-09-18 05:00,18,1343,1343.25,1341,1341.25,363
20131101|2013-09-18 05:30,18,1341.5,1341.5,1340,1340,181
20131101|2013-09-18 06:00,18,1340,1341.25,1337.75,1338,420
20131101|2013-09-18 06:30,18,1338,1338.75,1336.5,1338.25,348
20131101|2013-09-18 07:00,18,1338,1338.5,1337,1337.25,315
20131101|2013-09-18 07:30,18,1337.25,1338,1336.25,1336.75,901
20131101|2013-09-18 08:30,18,1338,1341.75,1335,1337,9019
20131101|2013-09-18 09:00,18,1337,1338.75,1336.25,1338.25,1932
20131101|2013-09-18 09:30,18,1338.5,1345.5,1338.25,1342,7247
20131101|2013-09-18 10:00,18,1342.25,1348.5,1341.5,1345.75,7040
20131101|2013-09-18 10:30,18,1345.75,1346,1342.25,1342.5,2808
20131101|2013-09-18 11:00,18,1342.75,1348,1342.25,1346.75,3498
20131101|2013-09-18 11:30,18,1346.75,1347.5,1344,1344.25,2098
20131101|2013-09-18 12:00,18,1344.5,1347,1343.5,1345.75,2086
20131101|2013-09-18 12:30,18,1346,1349.75,1345.75,1348.5,3903
20131101|2013-09-18 13:00,18,1348.75,1349,1346.75,1347.75,5396
20131101|2013-09-18 19:00,19,1352.5,1355,1351.25,1352,1208
20131101|2013-09-18 19:30,19,1352,1354.5,1351.75,1352,210
20131101|2013-09-18 20:00,19,1352,1353,1352,1352.75,55
20131101|2013-09-18 20:30,19,1353.25,1354,1353,1353.75,75
20131101|2013-09-18 21:00,19,1354,1354,1353.25,1353.75,68
20131101|2013-09-18 21:30,19,1353.75,1355,1352.75,1354,389
20131101|2013-09-18 22:00,19,1354,1355,1353.5,1354.25,174
20131101|2013-09-18 22:30,19,1354.25,1354.5,1353.75,1353.75,48
20131101|2013-09-18 23:00,19,1354.25,1355,1354.25,1355,56
20131101|2013-09-18 23:30,19,1355,1355,1354.25,1354.25,35
20131101|2013-09-19 00:00,19,1354.25,1355,1353.75,1354.75,146
20131101|2013-09-19 00:30,19,1354.75,1354.75,1353.75,1354,102
20131101|2013-09-19 01:00,19,1353.75,1355,1353.75,1354.5,68
20131101|2013-09-19 01:30,19,1354.5,1356,1354.25,1354.75,292
20131101|2013-09-19 02:00,19,1355,1356.75,1354.75,1356.25,505
20131101|2013-09-19 02:30,19,1356.5,1357,1356,1357,330
20131101|2013-09-19 03:00,19,1357,1358.75,1357,1357.25,603
20131101|2013-09-19 03:30,19,1357.5,1359,1357.25,1358.75,373
20131101|2013-09-19 04:00,19,1358.5,1358.5,1356,1357.5,226
20131101|2013-09-19 04:30,19,1357.5,1358.25,1356.25,1358.25,165
20131101|2013-09-19 05:00,19,1357.75,1359,1357.75,1359,354
20131101|2013-09-19 05:30,19,1358.75,1361.25,1358.75,1360.75,1386
20131101|2013-09-19 06:00,19,1360.75,1361.25,1360,1360,422
20131101|2013-09-19 06:30,19,1360.25,1360.25,1358.25,1358.5,430
20131101|2013-09-19 07:00,19,1358.5,1359.75,1357.5,1358.5,595
20131101|2013-09-19 07:30,19,1358.75,1359,1357,1358.25,537
20131101|2013-09-19 08:30,19,1358.75,1361,1344.75,1345.75,14159
20131101|2013-09-19 09:00,19,1345.75,1347.5,1341.25,1344.5,8107
20131101|2013-09-19 09:30,19,1344.5,1349.75,1343.5,1347.25,6648
20131101|2013-09-19 10:00,19,1347,1348,1342.5,1345.25,2853
20131101|2013-09-19 10:30,19,1345.25,1345.75,1336.25,1337.25,9132
20131101|2013-09-19 11:00,19,1337.5,1338.5,1333.75,1337,8179
20131101|2013-09-19 11:30,19,1337,1337.25,1333,1333.5,4047
20131101|2013-09-19 12:00,19,1333.25,1336.25,1331.25,1334.5,5895
20131101|2013-09-19 12:30,19,1334.5,1341.5,1332.5,1339.5,6386
20131101|2013-09-19 13:00,19,1339.5,1344.75,1338,1339.75,7831
20131101|2013-09-19 19:00,20,1340.5,1340.5,1334,1334.5,856
20131101|2013-09-19 19:30,20,1334.5,1337.5,1332,1334.5,568
20131101|2013-09-19 20:00,20,1334.75,1336,1333.75,1333.75,131
20131101|2013-09-19 20:30,20,1333.75,1336.5,1333.75,1334.5,241
20131101|2013-09-19 21:00,20,1334.5,1335.5,1333.25,1333.75,277
20131101|2013-09-19 21:30,20,1333.5,1334.25,1333,1334,53
20131101|2013-09-19 22:00,20,1333.75,1336.25,1333.5,1334.75,117
20131101|2013-09-19 22:30,20,1334.5,1335.25,1334,1334,84
20131101|2013-09-19 23:00,20,1334.25,1334.25,1333,1333.75,144
20131101|2013-09-19 23:30,20,1333.5,1334.25,1333.5,1334,57
20131101|2013-09-20 00:00,20,1334.25,1334.25,1333.5,1334.25,23
20131101|2013-09-20 00:30,20,1334.5,1335.75,1334.5,1335.75,91
20131101|2013-09-20 01:00,20,1335.75,1336,1335.25,1335.5,51
20131101|2013-09-20 01:30,20,1335.5,1336.25,1335,1335.5,67
20131101|2013-09-20 02:00,20,1335.25,1337,1333.5,1333.5,194
20131101|2013-09-20 02:30,20,1333.25,1333.5,1326,1328.75,3196
20131101|2013-09-20 03:00,20,1328.75,1329.75,1328.75,1329.5,158
20131101|2013-09-20 03:30,20,1329.5,1330.25,1328.5,1329,350
20131101|2013-09-20 04:00,20,1329,1329,1326.75,1327.75,479
20131101|2013-09-20 04:30,20,1327.75,1327.75,1322.5,1325,2230
20131101|2013-09-20 05:00,20,1325,1326,1324,1324.25,540
20131101|2013-09-20 05:30,20,1324.25,1327.25,1324,1326.5,446
20131101|2013-09-20 06:00,20,1326.75,1327.75,1325.5,1325.5,585
20131101|2013-09-20 06:30,20,1325.5,1325.75,1322,1324,1768
20131101|2013-09-20 07:00,20,1324,1327.75,1323.75,1327,1466
20131101|2013-09-20 07:30,20,1327.25,1328.25,1326.5,1327.5,628
20131101|2013-09-20 08:30,20,1327.25,1328.25,1313,1317.5,24159
20131101|2013-09-20 09:00,20,1317.5,1319.75,1314,1314.5,7306
20131101|2013-09-20 09:30,20,1314.5,1317.5,1311.75,1313.25,10183
20131101|2013-09-20 10:00,20,1313,1319.5,1312.25,1319,5188
20131101|2013-09-20 10:30,20,1319,1320.75,1317.75,1320,5065
20131101|2013-09-20 11:00,20,1319.75,1322,1316.75,1317.75,4925
20131101|2013-09-20 11:30,20,1317.75,1319.75,1315.5,1319.5,3437
20131101|2013-09-20 12:00,20,1319.75,1319.75,1315.5,1315.5,3040
20131101|2013-09-20 12:30,20,1315.75,1316,1313.25,1315.5,4052
20131101|2013-09-20 13:00,20,1315.75,1317.25,1314,1316,8724
20131101|2013-09-22 19:00,23,1310,1311.5,1307.75,1309,3342
20131101|2013-09-22 19:30,23,1308.75,1311.5,1308.5,1311.25,665
20131101|2013-09-22 20:00,23,1311,1317.75,1310.5,1317,2998
20131101|2013-09-22 20:30,23,1316.5,1316.75,1313,1315.5,647
20131101|2013-09-22 21:00,23,1315.5,1316,1312.25,1315,888
20131101|2013-09-22 21:30,23,1315,1315.5,1313.25,1313.5,275
20131101|2013-09-22 22:00,23,1313.25,1314.75,1313,1314,210
20131101|2013-09-22 22:30,23,1313.75,1314.5,1313.5,1314.5,27
20131101|2013-09-22 23:00,23,1314.75,1315,1314.25,1314.75,54
20131101|2013-09-22 23:30,23,1314.75,1315,1313.75,1314,80
20131101|2013-09-23 00:00,23,1313.75,1314,1313.5,1313.5,40
20131101|2013-09-23 00:30,23,1314,1316.75,1313.5,1314.25,595
20131101|2013-09-23 01:00,23,1314.25,1316.25,1314,1316,228
20131101|2013-09-23 01:30,23,1316,1316.25,1312.5,1312.75,986
20131101|2013-09-23 02:00,23,1312.75,1312.75,1309.75,1310,378
20131101|2013-09-23 02:30,23,1309.5,1310.5,1308.25,1310.25,388
20131101|2013-09-23 03:00,23,1310,1312.75,1310,1311.25,272
20131101|2013-09-23 03:30,23,1311.25,1313.75,1311,1313,137
20131101|2013-09-23 04:00,23,1312.75,1313,1311.5,1312.25,123
20131101|2013-09-23 04:30,23,1312,1314,1311.75,1314,283
20131101|2013-09-23 05:00,23,1314,1315.25,1313.75,1314.5,228
20131101|2013-09-23 05:30,23,1314.5,1315.25,1314.25,1315,330
20131101|2013-09-23 06:00,23,1315.25,1317,1314.75,1315.25,549
20131101|2013-09-23 06:30,23,1315.25,1316.5,1314.75,1314.75,282
20131101|2013-09-23 07:00,23,1314.75,1315.25,1311.75,1312.25,581
20131101|2013-09-23 07:30,23,1312.25,1312.5,1311.5,1311.5,402
20131101|2013-09-23 08:30,23,1315,1315.75,1307.25,1313.5,10686
20131101|2013-09-23 09:00,23,1313.25,1314,1309,1310.25,3142
20131101|2013-09-23 09:30,23,1310.5,1315.75,1310,1312,6813
20131101|2013-09-23 10:00,23,1312,1313.75,1308,1308.75,4175
20131101|2013-09-23 10:30,23,1308.75,1312,1308,1309.75,3016
20131101|2013-09-23 11:00,23,1310,1313.25,1309.25,1309.5,4001
20131101|2013-09-23 11:30,23,1309.75,1310,1305.5,1306.25,4211
20131101|2013-09-23 12:00,23,1306.5,1311.25,1306.5,1310.75,3652
20131101|2013-09-23 12:30,23,1310.75,1311,1306.5,1308,3451
20131101|2013-09-23 13:00,23,1308.25,1309.75,1306.75,1308,5331
20131101|2013-09-23 19:00,24,1306.5,1307.5,1305.25,1307.5,1023
20131101|2013-09-23 19:30,24,1307.25,1310.75,1306.25,1310.75,411
20131101|2013-09-23 20:00,24,1310.5,1316.5,1310.25,1315.5,2924
20131101|2013-09-23 20:30,24,1315.5,1317.75,1315,1316.25,1229
20131101|2013-09-23 21:00,24,1316,1317.25,1315,1315,623
20131101|2013-09-23 21:30,24,1315,1316.75,1314.5,1315.5,572
20131101|2013-09-23 22:00,24,1315.5,1316,1315,1315,148
20131101|2013-09-23 22:30,24,1315.25,1316.5,1315.25,1316,151
20131101|2013-09-23 23:00,24,1316.25,1317,1315.5,1317,108
20131101|2013-09-23 23:30,24,1316.75,1316.75,1316,1316.75,46
20131101|2013-09-24 00:00,24,1316.75,1316.75,1316,1316,25
20131101|2013-09-24 00:30,24,1316.5,1317,1316,1316.25,271
20131101|2013-09-24 01:00,24,1316.75,1317.5,1316.25,1316.25,534
20131101|2013-09-24 01:30,24,1316.25,1317.75,1316,1317,777
20131101|2013-09-24 02:00,24,1317.25,1321,1317.25,1321,1218
20131101|2013-09-24 02:30,24,1320.5,1320.5,1318.75,1319.25,355
20131101|2013-09-24 03:00,24,1319.5,1319.5,1317.75,1318.5,558
20131101|2013-09-24 03:30,24,1318.25,1322.75,1318,1321.5,1162
20131101|2013-09-24 04:00,24,1321.75,1321.75,1320.5,1320.75,224
20131101|2013-09-24 04:30,24,1320.75,1322.5,1320.75,1321.5,258
20131101|2013-09-24 05:00,24,1321.75,1322,1320.25,1321.5,298
20131101|2013-09-24 05:30,24,1321.5,1321.75,1320.75,1321.75,449
20131101|2013-09-24 06:00,24,1321.75,1322.5,1320.75,1321.25,660
20131101|2013-09-24 06:30,24,1321.25,1321.75,1320.25,1321,345
20131101|2013-09-24 07:00,24,1321,1321,1317.5,1317.75,1970
20131101|2013-09-24 07:30,24,1318,1319,1316.5,1318.5,596
20131101|2013-09-24 08:30,24,1319,1320.5,1314.5,1315.25,6529
20131101|2013-09-24 09:00,24,1315.5,1317,1314.5,1316.75,2708
20131101|2013-09-24 09:30,24,1316.5,1317.75,1313.25,1317.5,3882
20131101|2013-09-24 10:00,24,1317.5,1320.25,1314,1314.75,5520
20131101|2013-09-24 10:30,24,1314.5,1318.25,1314,1314.5,3208
20131101|2013-09-24 11:00,24,1314.75,1316,1314,1314.75,1836
20131101|2013-09-24 11:30,24,1314.75,1315.5,1313.5,1314.5,1671
20131101|2013-09-24 12:00,24,1314.5,1315.5,1313.5,1314,2129
20131101|2013-09-24 12:30,24,1314,1315,1313,1313.75,2015
20131101|2013-09-24 13:00,24,1313.5,1314,1311.25,1312,5922
20131101|2013-09-24 19:00,25,1311.5,1318.5,1311.25,1317,1545
20131101|2013-09-24 19:30,25,1317,1317.75,1314.5,1316.25,619
20131101|2013-09-24 20:00,25,1316.5,1318.25,1314.25,1317.5,1204
20131101|2013-09-24 20:30,25,1317.5,1319,1317.5,1318,414
20131101|2013-09-24 21:00,25,1318.25,1319,1318,1319,282
20131101|2013-09-24 21:30,25,1319,1319,1317.25,1318.5,332
20131101|2013-09-24 22:00,25,1318.5,1320,1316.5,1317.25,1124
20131101|2013-09-24 22:30,25,1317.25,1317.5,1316.25,1317.5,116
20131101|2013-09-24 23:00,25,1317.5,1318,1317.5,1318,44
20131101|2013-09-24 23:30,25,1318,1318,1317,1317.25,71
20131101|2013-09-25 00:00,25,1317.25,1317.25,1316.25,1316.5,56
20131101|2013-09-25 00:30,25,1316.5,1317.25,1316.5,1317,89
20131101|2013-09-25 01:00,25,1316.75,1316.75,1315.5,1316,356
20131101|2013-09-25 01:30,25,1315.75,1316.25,1314.25,1315,509
20131101|2013-09-25 02:00,25,1315,1317.25,1315,1316.25,267
20131101|2013-09-25 02:30,25,1316.5,1316.5,1316,1316.25,256
20131101|2013-09-25 03:00,25,1316,1317,1314.75,1316.25,682
20131101|2013-09-25 03:30,25,1315.75,1317.5,1315.75,1316.75,179
20131101|2013-09-25 04:00,25,1316.75,1317.25,1316.25,1317.25,184
20131101|2013-09-25 04:30,25,1317.25,1320,1317.25,1319.25,458
20131101|2013-09-25 05:00,25,1319.5,1322,1318.25,1320.75,1214
20131101|2013-09-25 05:30,25,1320.75,1320.75,1318.25,1318.75,159
20131101|2013-09-25 06:00,25,1318.75,1320.5,1318.75,1319.25,169
20131101|2013-09-25 06:30,25,1319.25,1320,1317,1318.25,379
20131101|2013-09-25 07:00,25,1318.25,1318.75,1317.25,1317.75,374
20131101|2013-09-25 07:30,25,1317.5,1318,1316.5,1317.75,491
20131101|2013-09-25 08:30,25,1317,1317.5,1309,1309,11346
20131101|2013-09-25 09:00,25,1309,1312.25,1306.5,1312,6428
20131101|2013-09-25 09:30,25,1312,1312.5,1308.25,1309,4426
20131101|2013-09-25 10:00,25,1308.75,1312,1308.5,1311.5,2246
20131101|2013-09-25 10:30,25,1311.25,1316.75,1310.25,1316,5326
20131101|2013-09-25 11:00,25,1316,1321.5,1314,1321,6025
20131101|2013-09-25 11:30,25,1320.75,1323,1318.75,1320.75,8080
20131101|2013-09-25 12:00,25,1320.75,1321.25,1317.75,1319.75,1843
20131101|2013-09-25 12:30,25,1319.75,1328,1318.5,1324,6897
20131101|2013-09-25 13:00,25,1324,1325.5,1320.75,1322,6168
20131101|2013-09-25 19:00,26,1320,1320.75,1319,1320.25,787
20131101|2013-09-25 19:30,26,1320.5,1320.75,1319.5,1320,213
20131101|2013-09-25 20:00,26,1320.25,1321.75,1314.5,1316.5,2168
20131101|2013-09-25 20:30,26,1316.5,1316.75,1314.75,1315.25,296
20131101|2013-09-25 21:00,26,1315.25,1315.25,1313,1315,753
20131101|2013-09-25 21:30,26,1315,1315,1313,1313.5,315
20131101|2013-09-25 22:00,26,1313.5,1313.5,1311.5,1312.5,567
20131101|2013-09-25 22:30,26,1312.25,1313.75,1312,1313,133
20131101|2013-09-25 23:00,26,1313,1313,1311.5,1313,150
20131101|2013-09-25 23:30,26,1313,1313.5,1313,1313.25,37
20131101|2013-09-26 00:00,26,1313.25,1316.5,1313,1314.25,265
20131101|2013-09-26 00:30,26,1314.25,1315.5,1311.25,1314,717
20131101|2013-09-26 01:00,26,1314,1315.75,1313.75,1315.5,390
20131101|2013-09-26 01:30,26,1315.25,1315.75,1313.5,1314.5,206
20131101|2013-09-26 02:00,26,1314.5,1315.25,1314,1315.25,55
20131101|2013-09-26 02:30,26,1315.5,1316.5,1314.25,1315,231
20131101|2013-09-26 03:00,26,1315,1315,1313.5,1313.75,208
20131101|2013-09-26 03:30,26,1313.75,1313.75,1311.75,1313.5,602
20131101|2013-09-26 04:00,26,1313.25,1313.75,1312.25,1312.75,264
20131101|2013-09-26 04:30,26,1312.5,1313.5,1312.5,1313,170
20131101|2013-09-26 05:00,26,1313.25,1314,1312.25,1313,391
20131101|2013-09-26 05:30,26,1313.25,1314.75,1313,1314.25,264
20131101|2013-09-26 06:00,26,1314.5,1315,1314,1315,212
20131101|2013-09-26 06:30,26,1314.5,1314.75,1313,1313.75,562
20131101|2013-09-26 07:00,26,1313.75,1315.5,1313.25,1315,728
20131101|2013-09-26 07:30,26,1315,1316.25,1313.5,1316.25,592
20131101|2013-09-26 08:30,26,1316.25,1319.75,1313.75,1318.25,7370
20131101|2013-09-26 09:00,26,1318.25,1318.25,1315.25,1317,2507
20131101|2013-09-26 09:30,26,1316.75,1322.75,1313.75,1315.5,7302
20131101|2013-09-26 10:00,26,1315.5,1316.75,1314.25,1316.25,2242
20131101|2013-09-26 10:30,26,1316.25,1317.25,1314,1316.5,2471
20131101|2013-09-26 11:00,26,1316.25,1317.75,1315.25,1315.75,3009
20131101|2013-09-26 11:30,26,1315.75,1317.25,1315.25,1315.5,1877
20131101|2013-09-26 12:00,26,1315.75,1319,1315.5,1317.25,2080
20131101|2013-09-26 12:30,26,1317.25,1318.5,1316.25,1317.25,1877
20131101|2013-09-26 13:00,26,1317,1318,1315.25,1317.25,5046
20131101|2013-09-26 19:00,27,1316.5,1316.5,1312.5,1313,989
20131101|2013-09-26 19:30,27,1313.25,1313.5,1312.5,1312.75,275
20131101|2013-09-26 20:00,27,1312.75,1314,1311.5,1313.25,1281
20131101|2013-09-26 20:30,27,1313.5,1315.75,1313.25,1313.5,581
20131101|2013-09-26 21:00,27,1313.75,1315,1313.5,1314.25,296
20131101|2013-09-26 21:30,27,1314.25,1316.75,1314,1315,600
20131101|2013-09-26 22:00,27,1315,1316.25,1314.5,1315,447
20131101|2013-09-26 22:30,27,1315,1315.75,1315,1315.75,51
20131101|2013-09-26 23:00,27,1316,1316,1315.25,1316,44
20131101|2013-09-26 23:30,27,1316,1316.25,1315.5,1316,14
20131101|2013-09-27 00:00,27,1316,1316,1315,1315.5,66
20131101|2013-09-27 00:30,27,1315.75,1316,1315,1315.5,244
20131101|2013-09-27 01:00,27,1315.5,1316.25,1314.5,1316.25,776
20131101|2013-09-27 01:30,27,1316.5,1318,1315.5,1317,751
20131101|2013-09-27 02:00,27,1317,1317,1315.75,1317,248
20131101|2013-09-27 02:30,27,1317,1321,1316.75,1320.5,730
20131101|2013-09-27 03:00,27,1320.75,1321.5,1319.25,1320.75,1104
20131101|2013-09-27 03:30,27,1321,1321.5,1320.25,1320.75,307
20131101|2013-09-27 04:00,27,1321,1322.5,1320,1321,410
20131101|2013-09-27 04:30,27,1321,1322,1319,1321,818
20131101|2013-09-27 05:00,27,1321,1322.5,1320.5,1321.5,291
20131101|2013-09-27 05:30,27,1321.5,1321.5,1320,1321.25,147
20131101|2013-09-27 06:00,27,1321.5,1324.75,1321.5,1322,892
20131101|2013-09-27 06:30,27,1322.25,1322.5,1320,1320.25,422
20131101|2013-09-27 07:00,27,1320.25,1321.5,1318.25,1320.5,581
20131101|2013-09-27 07:30,27,1320.5,1322.25,1320.25,1321.75,272
20131101|2013-09-27 08:30,27,1321.5,1327.75,1319.25,1321,11367
20131101|2013-09-27 09:00,27,1320.75,1324.75,1320.25,1324,4075
20131101|2013-09-27 09:30,27,1324,1325,1320.5,1321.75,4353
20131101|2013-09-27 10:00,27,1321.5,1321.75,1319.5,1320,3373
20131101|2013-09-27 10:30,27,1319.75,1322,1318.5,1321.25,4133
20131101|2013-09-27 11:00,27,1321.25,1323.25,1319.25,1322.75,3323
20131101|2013-09-27 11:30,27,1322.75,1323.5,1320,1321.5,1942
20131101|2013-09-27 12:00,27,1321.75,1322,1320,1320.5,2435
20131101|2013-09-27 12:30,27,1320.25,1323,1320,1322.25,2956
20131101|2013-09-27 13:00,27,1322.25,1323,1319,1320,6941
20131101|2013-09-29 19:00,30,1312.75,1313,1309,1310.25,3327
20131101|2013-09-29 19:30,30,1310.5,1313.5,1310.25,1311.5,679
20131101|2013-09-29 20:00,30,1311.5,1312.75,1309.5,1312,1299
20131101|2013-09-29 20:30,30,1312.25,1313.25,1311.75,1313.25,301
20131101|2013-09-29 21:00,30,1313.25,1314,1312,1312,464
20131101|2013-09-29 21:30,30,1312,1312.25,1311,1312,139
20131101|2013-09-29 22:00,30,1311.75,1312.5,1310.75,1310.75,150
20131101|2013-09-29 22:30,30,1311,1311.25,1310.25,1311.25,83
20131101|2013-09-29 23:00,30,1311,1311.5,1310.5,1311.5,14
20131101|2013-09-29 23:30,30,1311.5,1312.75,1311.5,1311.75,97
20131101|2013-09-30 00:00,30,1312,1312.5,1311.25,1311.75,50
20131101|2013-09-30 00:30,30,1311.75,1313.5,1311.5,1312.25,243
20131101|2013-09-30 01:00,30,1312.75,1313.25,1311.5,1313.25,152
20131101|2013-09-30 01:30,30,1313,1313.5,1312,1312.75,165
20131101|2013-09-30 02:00,30,1312.5,1314,1312,1313.5,335
20131101|2013-09-30 02:30,30,1313.75,1314.5,1313.5,1313.75,240
20131101|2013-09-30 03:00,30,1313.75,1314.75,1313.75,1314.5,250
20131101|2013-09-30 03:30,30,1314.5,1315,1313.75,1313.75,278
20131101|2013-09-30 04:00,30,1313.75,1314.5,1313.5,1314.5,131
20131101|2013-09-30 04:30,30,1314.25,1314.75,1314,1314.5,88
20131101|2013-09-30 05:00,30,1314.75,1315,1314.25,1314.25,556
20131101|2013-09-30 05:30,30,1314.5,1316,1314,1315.75,299
20131101|2013-09-30 06:00,30,1315.75,1316,1314.75,1315.25,430
20131101|2013-09-30 06:30,30,1315.25,1317,1314.75,1315.75,640
20131101|2013-09-30 07:00,30,1315.75,1316,1312,1312.75,947
20131101|2013-09-30 07:30,30,1312.75,1313.5,1312.5,1313.5,405
20131101|2013-09-30 08:30,30,1312.5,1315.5,1311,1314.25,5202
20131101|2013-09-30 09:00,30,1314.25,1314.5,1311.75,1313.25,3358
20131101|2013-09-30 09:30,30,1313.25,1313.75,1310.75,1311.5,4407
20131101|2013-09-30 10:00,30,1312,1312,1304,1304.25,9986
20131101|2013-09-30 10:30,30,1304,1308.5,1302,1307.25,9598
20131101|2013-09-30 11:00,30,1307.25,1307.25,1287.5,1289.25,40333
20131101|2013-09-30 11:30,30,1289,1289.5,1284,1286.25,13216
20131101|2013-09-30 12:00,30,1286,1287,1284.5,1285.75,6128
20131101|2013-09-30 12:30,30,1285.5,1289,1284,1287.5,6244
20131101|2013-09-30 13:00,30,1287.75,1289.75,1281,1281.25,12802
20131101|2013-09-30 19:00,1,1278.5,1278.5,1272.25,1274.25,5289
20131101|2013-09-30 19:30,1,1274.25,1276.25,1274,1275.75,615
20131101|2013-09-30 20:00,1,1275.75,1277.5,1275.5,1276.75,727
20131101|2013-09-30 20:30,1,1277,1277.75,1276.25,1276.5,237
20131101|2013-09-30 21:00,1,1276.75,1278,1276.5,1276.5,151
20131101|2013-09-30 21:30,1,1276.5,1277.75,1276,1277.5,361
20131101|2013-09-30 22:00,1,1277.5,1277.75,1275.5,1275.75,276
20131101|2013-09-30 22:30,1,1275.75,1276,1275.5,1275.75,49
20131101|2013-09-30 23:00,1,1276,1276,1275,1275.25,270
20131101|2013-09-30 23:30,1,1275.5,1276.5,1275.25,1276.5,90
20131101|2013-10-01 00:00,1,1276.25,1277,1275.75,1276.5,179
20131101|2013-10-01 00:30,1,1276.5,1277,1276.5,1276.75,21
20131101|2013-10-01 01:00,1,1276.75,1278,1276.75,1277.25,236
20131101|2013-10-01 01:30,1,1277.25,1278.5,1277.25,1278,201
20131101|2013-10-01 02:00,1,1278,1278.75,1277.25,1277.5,273
20131101|2013-10-01 02:30,1,1277.5,1278,1277,1277.75,256
20131101|2013-10-01 03:00,1,1277.5,1278.25,1274,1274.75,952
20131101|2013-10-01 03:30,1,1274.75,1275,1273.25,1273.25,588
20131101|2013-10-01 04:00,1,1273.5,1274.25,1272.5,1273,938
20131101|2013-10-01 04:30,1,1273.25,1274,1272.75,1273.25,231
20131101|2013-10-01 05:00,1,1273,1274.25,1272.5,1274,263
20131101|2013-10-01 05:30,1,1273.75,1275.5,1273.75,1275.5,340
20131101|2013-10-01 06:00,1,1275.5,1275.75,1272,1272.75,725
20131101|2013-10-01 06:30,1,1272.5,1273.25,1271.25,1271.5,1090
20131101|2013-10-01 07:00,1,1271.75,1272,1264,1265.75,4984
20131101|2013-10-01 07:30,1,1265.75,1268.25,1265.25,1267.5,1753
20131101|2013-10-01 08:30,1,1267,1274.25,1265.5,1268.75,13769
20131101|2013-10-01 09:00,1,1268.75,1271.5,1266.75,1267.75,5748
20131101|2013-10-01 09:30,1,1267.75,1269.25,1264.25,1265,8487
20131101|2013-10-01 10:00,1,1264.75,1271.5,1263.5,1270.75,9852
20131101|2013-10-01 10:30,1,1270.75,1271.5,1265,1265.25,5309
20131101|2013-10-01 11:00,1,1265.5,1266.5,1264.25,1265.75,4965
20131101|2013-10-01 11:30,1,1266,1268.25,1265.25,1265.75,2774
20131101|2013-10-01 12:00,1,1266,1268,1265.5,1266.5,2437
20131101|2013-10-01 12:30,1,1266.5,1268.75,1265,1265,3669
20131101|2013-10-01 13:00,1,1265.25,1270,1265,1268,6700
20131101|2013-10-01 19:00,2,1267.5,1269.75,1265.25,1265.25,1453
20131101|2013-10-01 19:30,2,1265.25,1265.75,1264.25,1265.25,629
20131101|2013-10-01 20:00,2,1265.25,1265.75,1263.75,1263.75,508
20131101|2013-10-01 20:30,2,1263.75,1264.75,1263.75,1264.5,137
20131101|2013-10-01 21:00,2,1264.75,1267,1264.5,1265,427
20131101|2013-10-01 21:30,2,1265,1266.25,1265,1266,84
20131101|2013-10-01 22:00,2,1266,1267.75,1266,1267.25,256
20131101|2013-10-01 22:30,2,1267.25,1267.5,1265,1265.5,215
20131101|2013-10-01 23:00,2,1265.75,1266,1265.25,1265.5,24
20131101|2013-10-01 23:30,2,1265.25,1266,1265,1265.5,64
20131101|2013-10-02 00:00,2,1265.5,1267,1265.5,1266.25,268
20131101|2013-10-02 00:30,2,1266.25,1266.75,1266,1266.5,15
20131101|2013-10-02 01:00,2,1266.25,1266.25,1265.5,1265.75,62
20131101|2013-10-02 01:30,2,1265.75,1265.75,1264.5,1264.75,345
20131101|2013-10-02 02:00,2,1264.5,1265,1264.25,1265,125
20131101|2013-10-02 02:30,2,1264.75,1264.75,1264,1264.25,141
20131101|2013-10-02 03:00,2,1264.25,1266,1264,1265,143
20131101|2013-10-02 03:30,2,1265.25,1266,1265,1265.75,115
20131101|2013-10-02 04:00,2,1265.75,1266.5,1265,1265.5,386
20131101|2013-10-02 04:30,2,1265.5,1267.75,1265.5,1266.75,415
20131101|2013-10-02 05:00,2,1267.25,1270,1266.25,1270,997
20131101|2013-10-02 05:30,2,1269.75,1271,1269,1270.75,640
20131101|2013-10-02 06:00,2,1270.5,1275,1270.25,1274.5,1282
20131101|2013-10-02 06:30,2,1275,1276.5,1274.75,1275.75,1483
20131101|2013-10-02 07:00,2,1275.5,1277.75,1275,1275,2112
20131101|2013-10-02 07:30,2,1275.25,1275.5,1274.75,1275,718
20131101|2013-10-02 08:30,2,1274,1278.25,1271.75,1277,12030
20131101|2013-10-02 09:00,2,1276.75,1282,1276,1278.75,10049
20131101|2013-10-02 09:30,2,1278.5,1280.25,1275,1276,7701
20131101|2013-10-02 10:00,2,1276.25,1277.5,1273.5,1274.5,4378
20131101|2013-10-02 10:30,2,1274.5,1274.5,1273,1273.5,2588
20131101|2013-10-02 11:00,2,1273.5,1276.75,1273,1273.25,3623
20131101|2013-10-02 11:30,2,1273,1273.5,1272.25,1273.25,2138
20131101|2013-10-02 12:00,2,1273.25,1274.25,1270.75,1271,4187
20131101|2013-10-02 12:30,2,1271.25,1274,1270,1273,4376
20131101|2013-10-02 13:00,2,1273,1275,1272,1274.5,5302
20131101|2013-10-02 19:00,3,1273,1274,1271,1272.75,926
20131101|2013-10-02 19:30,3,1273,1274.5,1272.5,1274.5,355
20131101|2013-10-02 20:00,3,1274.25,1277.75,1274.25,1277.25,460
20131101|2013-10-02 20:30,3,1277.25,1278.5,1276.75,1278.25,177
20131101|2013-10-02 21:00,3,1278.5,1279,1277.75,1278.5,209
20131101|2013-10-02 21:30,3,1278.5,1279.5,1277.75,1278.75,136
20131101|2013-10-02 22:00,3,1278.75,1279.75,1278.25,1279.5,141
20131101|2013-10-02 22:30,3,1279.5,1279.5,1279,1279,125
20131101|2013-10-02 23:00,3,1279,1279.75,1278.75,1279,51
20131101|2013-10-02 23:30,3,1279,1279.25,1278.25,1279.25,41
20131101|2013-10-03 00:00,3,1279,1279.25,1278.5,1279.25,94
20131101|2013-10-03 00:30,3,1279,1280.5,1278.75,1280.25,373
20131101|2013-10-03 01:00,3,1280.25,1281.5,1280,1280.75,314
20131101|2013-10-03 01:30,3,1280.25,1281.5,1280,1280.75,133
20131101|2013-10-03 02:00,3,1280.5,1281.5,1280.5,1281,66
20131101|2013-10-03 02:30,3,1281,1281.25,1278.25,1280,320
20131101|2013-10-03 03:00,3,1279.5,1281.25,1279.25,1280.75,410
20131101|2013-10-03 03:30,3,1281,1281.5,1280.5,1281.25,246
20131101|2013-10-03 04:00,3,1281.25,1281.5,1279.75,1280,228
20131101|2013-10-03 04:30,3,1280.25,1281.5,1279.75,1281,206
20131101|2013-10-03 05:00,3,1281,1281.25,1279.75,1280,337
20131101|2013-10-03 05:30,3,1280,1281.75,1279.5,1281.25,253
20131101|2013-10-03 06:00,3,1281,1281.5,1280.5,1281,182
20131101|2013-10-03 06:30,3,1281.25,1281.5,1280.5,1281,329
20131101|2013-10-03 07:00,3,1281.25,1281.5,1280,1280.75,439
20131101|2013-10-03 07:30,3,1281.25,1284,1281,1283.25,1437
20131101|2013-10-03 08:30,3,1284,1289,1283,1286.75,13689
20131101|2013-10-03 09:00,3,1287,1288.75,1284.25,1285.5,6551
20131101|2013-10-03 09:30,3,1285.5,1286.5,1283.5,1284,4506
20131101|2013-10-03 10:00,3,1284,1285.5,1281.25,1281.25,4293
20131101|2013-10-03 10:30,3,1281.25,1288.75,1281.25,1288.25,5319
20131101|2013-10-03 11:00,3,1288.5,1289.75,1284.5,1284.75,4112
20131101|2013-10-03 11:30,3,1285,1289,1284.75,1287.5,2300
20131101|2013-10-03 12:00,3,1287.5,1288.5,1285.25,1286.75,2454
20131101|2013-10-03 12:30,3,1286.75,1287.75,1285,1285.25,2047
20131101|2013-10-03 13:00,3,1285.5,1289.5,1285,1285.75,6520
20131101|2013-10-03 19:00,4,1286.25,1287,1285.25,1286.25,420
20131101|2013-10-03 19:30,4,1286,1286.75,1284.5,1285.25,201
20131101|2013-10-03 20:00,4,1285.5,1286.25,1284,1284,210
20131101|2013-10-03 20:30,4,1284.25,1285.75,1284.25,1285.25,169
20131101|2013-10-03 21:00,4,1285.25,1286,1284.5,1285.5,95
20131101|2013-10-03 21:30,4,1285.5,1285.75,1283.25,1283.75,245
20131101|2013-10-03 22:00,4,1283.5,1284.5,1282.5,1283.25,206
20131101|2013-10-03 22:30,4,1283,1283.5,1282.5,1283.25,31
20131101|2013-10-03 23:00,4,1283,1284,1283,1284,28
20131101|2013-10-03 23:30,4,1283.75,1284,1283.75,1283.75,7
20131101|2013-10-04 00:00,4,1283.75,1284,1283,1283,26
20131101|2013-10-04 00:30,4,1283,1284,1282,1282,137
20131101|2013-10-04 01:00,4,1282,1283,1281,1283,293
20131101|2013-10-04 01:30,4,1282.75,1283.25,1282.5,1283,133
20131101|2013-10-04 02:00,4,1283,1283.5,1282.25,1283,179
20131101|2013-10-04 02:30,4,1283.25,1284.75,1283.25,1284.75,132
20131101|2013-10-04 03:00,4,1284.75,1285,1282.5,1283.25,163
20131101|2013-10-04 03:30,4,1283.25,1283.25,1282.25,1283,52
20131101|2013-10-04 04:00,4,1283,1284,1282.75,1283.75,50
20131101|2013-10-04 04:30,4,1284,1284.5,1284,1284,43
20131101|2013-10-04 05:00,4,1284.25,1284.5,1283.25,1283.75,151
20131101|2013-10-04 05:30,4,1283.75,1283.75,1282.75,1283.25,138
20131101|2013-10-04 06:00,4,1283.5,1283.5,1283,1283.5,84
20131101|2013-10-04 06:30,4,1283.5,1283.75,1281.75,1282.5,601
20131101|2013-10-04 07:00,4,1282.25,1283,1281.75,1282.5,556
20131101|2013-10-04 07:30,4,1282.75,1282.75,1282,1282.75,429
20131101|2013-10-04 08:30,4,1283,1285,1280,1284.25,6369
20131101|2013-10-04 09:00,4,1284.25,1286.25,1284.25,1284.75,3296
20131101|2013-10-04 09:30,4,1284.75,1288,1284,1284.5,4649
20131101|2013-10-04 10:00,4,1284.75,1287.5,1283,1287,4579
20131101|2013-10-04 10:30,4,1287,1295.5,1287,1293,13107
20131101|2013-10-04 11:00,4,1293,1296.25,1292.5,1296.25,4468
20131101|2013-10-04 11:30,4,1296,1298,1295.75,1297.5,3439
20131101|2013-10-04 12:00,4,1297.75,1298,1295.75,1297,2489
20131101|2013-10-04 12:30,4,1297,1297.25,1295.75,1296,2257
20131101|2013-10-04 13:00,4,1296.25,1296.5,1294.25,1296,6593
20131101|2013-10-06 19:00,7,1292.25,1300.5,1292,1299.75,2288
20131101|2013-10-06 19:30,7,1300,1305,1299,1300.5,1789
20131101|2013-10-06 20:00,7,1300.25,1302,1299.75,1300.5,748
20131101|2013-10-06 20:30,7,1300.5,1301.25,1300.5,1301,130
20131101|2013-10-06 21:00,7,1300.75,1301,1300.5,1300.5,171
20131101|2013-10-06 21:30,7,1300.75,1300.75,1300.25,1300.5,115
20131101|2013-10-06 22:00,7,1300.75,1301,1300.5,1300.5,25
20131101|2013-10-06 22:30,7,1300.5,1300.75,1300.25,1300.5,84
20131101|2013-10-06 23:00,7,1300.75,1300.75,1300.75,1300.75,5
20131101|2013-10-06 23:30,7,1300.5,1300.5,1298.25,1298.75,187
20131101|2013-10-07 00:00,7,1298.5,1299,1297.75,1298,155
20131101|2013-10-07 00:30,7,1298.25,1299.25,1297.75,1298.75,90
20131101|2013-10-07 01:00,7,1299,1299.75,1298,1298.25,131
20131101|2013-10-07 01:30,7,1298.25,1299.25,1297.5,1299,157
20131101|2013-10-07 02:00,7,1299,1300.5,1298.25,1300,204
20131101|2013-10-07 02:30,7,1300,1300.25,1297.5,1299.75,266
20131101|2013-10-07 03:00,7,1299.5,1301,1299,1299.75,182
20131101|2013-10-07 03:30,7,1299.75,1301,1299.5,1300.25,191
20131101|2013-10-07 04:00,7,1300.5,1300.5,1298.25,1298.5,93
20131101|2013-10-07 04:30,7,1298.75,1298.75,1293.25,1294,880
20131101|2013-10-07 05:00,7,1294.25,1294.75,1293.75,1294.5,153
20131101|2013-10-07 05:30,7,1294,1294.75,1292.5,1293,869
20131101|2013-10-07 06:00,7,1293,1293.75,1292.5,1293.5,359
20131101|2013-10-07 06:30,7,1293.5,1293.75,1291,1291.25,819
20131101|2013-10-07 07:00,7,1291.25,1294,1291,1293.75,747
20131101|2013-10-07 07:30,7,1293.75,1294.25,1292.75,1293.75,503
20131101|2013-10-07 08:30,7,1293.75,1293.75,1289.5,1290.5,7096
20131101|2013-10-07 09:00,7,1290.75,1292.25,1288.5,1291.5,4332
20131101|2013-10-07 09:30,7,1291.5,1295,1289,1291.75,5523
20131101|2013-10-07 10:00,7,1291.75,1293.5,1291.75,1292.5,1871
20131101|2013-10-07 10:30,7,1292.5,1296,1292.25,1295.5,2777
20131101|2013-10-07 11:00,7,1295.5,1298,1292.25,1294,4219
20131101|2013-10-07 11:30,7,1294.25,1296.5,1292.25,1292.75,1937
20131101|2013-10-07 12:00,7,1292.75,1294,1292.25,1293.75,1554
20131101|2013-10-07 12:30,7,1293.75,1297.5,1293.25,1296.75,2546
20131101|2013-10-07 13:00,7,1297,1297.5,1295.25,1295.75,5036
20131101|2013-10-07 19:00,8,1296.25,1298.75,1296.25,1297,696
20131101|2013-10-07 19:30,8,1297.25,1299,1297,1299,478
20131101|2013-10-07 20:00,8,1298.75,1303,1297.5,1301.75,2698
20131101|2013-10-07 20:30,8,1301.5,1302.5,1300.75,1302.25,818
20131101|2013-10-07 21:00,8,1302.25,1303,1301,1302.5,575
20131101|2013-10-07 21:30,8,1302.5,1303.25,1302.25,1303,492
20131101|2013-10-07 22:00,8,1303,1303.75,1302,1302,665
20131101|2013-10-07 22:30,8,1302,1302.25,1301,1301.25,274
20131101|2013-10-07 23:00,8,1301.25,1302,1301.25,1301.75,78
20131101|2013-10-07 23:30,8,1301.75,1301.75,1301.5,1301.75,14
20131101|2013-10-08 00:00,8,1301.75,1302,1301.5,1301.75,73
20131101|2013-10-08 00:30,8,1301.75,1305.75,1301.75,1305.5,1613
20131101|2013-10-08 01:00,8,1305.25,1305.75,1304,1304.5,1013
20131101|2013-10-08 01:30,8,1304.5,1304.75,1301.75,1302.5,988
20131101|2013-10-08 02:00,8,1302.5,1303,1300,1300.25,547
20131101|2013-10-08 02:30,8,1300,1301.5,1296.75,1297.25,462
20131101|2013-10-08 03:00,8,1297.5,1299,1297.5,1298.75,132
20131101|2013-10-08 03:30,8,1298.75,1299.5,1298.25,1298.75,338
20131101|2013-10-08 04:00,8,1298.5,1299.5,1298.5,1299.5,159
20131101|2013-10-08 04:30,8,1299.5,1304.25,1299.5,1304,431
20131101|2013-10-08 05:00,8,1303.75,1304.25,1301.75,1303,295
20131101|2013-10-08 05:30,8,1303,1303.25,1300.75,1302.25,331
20131101|2013-10-08 06:00,8,1302.25,1303.5,1301.25,1301.75,346
20131101|2013-10-08 06:30,8,1301.75,1302.5,1301.5,1302.5,177
20131101|2013-10-08 07:00,8,1302.5,1303.5,1300,1300.25,821
20131101|2013-10-08 07:30,8,1300.25,1300.75,1297.75,1298.75,658
20131101|2013-10-08 08:30,8,1298,1300.5,1295.5,1300.25,7689
20131101|2013-10-08 09:00,8,1300.25,1300.75,1297.5,1297.5,3929
20131101|2013-10-08 09:30,8,1297.5,1298,1288,1289.25,14245
20131101|2013-10-08 10:00,8,1289.25,1290.75,1285.5,1287.75,7982
20131101|2013-10-08 10:30,8,1287.5,1288.25,1283.75,1284.75,4822
20131101|2013-10-08 11:00,8,1284.75,1287.25,1284.75,1286,2610
20131101|2013-10-08 11:30,8,1286,1286.75,1284,1286,2369
20131101|2013-10-08 12:00,8,1286.25,1290.5,1285.5,1286.5,3834
20131101|2013-10-08 12:30,8,1286.75,1289.25,1286.25,1289,2169
20131101|2013-10-08 13:00,8,1289,1290.25,1287.25,1288.75,4893
20131101|2013-10-08 19:00,9,1287.5,1287.5,1285.75,1286.25,1209
20131101|2013-10-08 19:30,9,1286.25,1287,1282.25,1282.25,1327
20131101|2013-10-08 20:00,9,1282.25,1285.25,1281.25,1283,2668
20131101|2013-10-08 20:30,9,1283,1285.25,1282.75,1283.5,1195
20131101|2013-10-08 21:00,9,1283.25,1284,1282.75,1283.75,295
20131101|2013-10-08 21:30,9,1284,1287,1284,1285.5,433
20131101|2013-10-08 22:00,9,1285.5,1286.5,1284.25,1286,272
20131101|2013-10-08 22:30,9,1286,1286,1285,1285,48
20131101|2013-10-08 23:00,9,1285.5,1285.5,1285.25,1285.25,24
20131101|2013-10-08 23:30,9,1285.5,1285.5,1285.5,1285.5,39
20131101|2013-10-09 00:00,9,1285.5,1285.5,1284.25,1284.5,192
20131101|2013-10-09 00:30,9,1284.25,1286,1284,1285.5,429
20131101|2013-10-09 01:00,9,1285.25,1286.5,1285.25,1286.25,252
20131101|2013-10-09 01:30,9,1286,1287.75,1285,1287,355
20131101|2013-10-09 02:00,9,1286.75,1288.25,1286.5,1287.25,535
20131101|2013-10-09 02:30,9,1287.25,1287.25,1286,1287,106
20131101|2013-10-09 03:00,9,1286.75,1287.75,1286.75,1286.75,81
20131101|2013-10-09 03:30,9,1287,1287.25,1286,1286.75,92
20131101|2013-10-09 04:00,9,1286.75,1287.5,1286,1286,214
20131101|2013-10-09 04:30,9,1286,1286.25,1284,1284.75,509
20131101|2013-10-09 05:00,9,1284.5,1284.75,1283,1283.5,694
20131101|2013-10-09 05:30,9,1283.5,1285.75,1283,1285.5,818
20131101|2013-10-09 06:00,9,1285.25,1285.75,1284.5,1285.75,194
20131101|2013-10-09 06:30,9,1285.5,1287,1284.5,1284.5,421
20131101|2013-10-09 07:00,9,1284.5,1286,1284.5,1285.75,299
20131101|2013-10-09 07:30,9,1285.75,1287,1285.75,1286.75,337
20131101|2013-10-09 08:30,9,1285.5,1287,1281.5,1281.5,6315
20131101|2013-10-09 09:00,9,1281.5,1287,1281.5,1284.75,4194
20131101|2013-10-09 09:30,9,1285,1293,1284.75,1288,9019
20131101|2013-10-09 10:00,9,1288.25,1290.25,1286,1286.75,2950
20131101|2013-10-09 10:30,9,1286.75,1290.25,1286.5,1289.75,1934
20131101|2013-10-09 11:00,9,1289.75,1290.5,1288,1288.75,2803
20131101|2013-10-09 11:30,9,1289,1290.5,1288,1288.75,1270
20131101|2013-10-09 12:00,9,1289,1292.5,1288.5,1292,2015
20131101|2013-10-09 12:30,9,1292,1292,1288.5,1289.25,1745
20131101|2013-10-09 13:00,9,1289.25,1290.5,1286.5,1286.75,4718
20131101|2013-10-09 19:00,10,1286.5,1287,1285.5,1286,789
20131101|2013-10-09 19:30,10,1286,1288.5,1285.5,1288.25,619
20131101|2013-10-09 20:00,10,1288,1295,1287.5,1295,2287
20131101|2013-10-09 20:30,10,1295,1295.5,1292,1293,1442
20131101|2013-10-09 21:00,10,1293.25,1293.25,1292.25,1293,300
20131101|2013-10-09 21:30,10,1293,1293.75,1291.5,1292.5,421
20131101|2013-10-09 22:00,10,1292.5,1292.75,1291.25,1291.25,228
20131101|2013-10-09 22:30,10,1291.5,1292.5,1291.5,1292.25,37
20131101|2013-10-09 23:00,10,1292.5,1293,1292,1292.5,117
20131101|2013-10-09 23:30,10,1292.5,1293.5,1292.25,1292.25,88
20131101|2013-10-10 00:00,10,1292,1293.5,1291.75,1293.5,63
20131101|2013-10-10 00:30,10,1293.25,1294.75,1292.25,1294.75,589
20131101|2013-10-10 01:00,10,1294.75,1296.25,1294.5,1295.5,764
20131101|2013-10-10 01:30,10,1295.5,1295.75,1291,1291.25,1220
20131101|2013-10-10 02:00,10,1291.75,1295.25,1290.75,1292.75,377
20131101|2013-10-10 02:30,10,1293,1293.75,1292.5,1293,79
20131101|2013-10-10 03:00,10,1293,1295,1292.25,1294.75,519
20131101|2013-10-10 03:30,10,1294.5,1294.75,1293.25,1293.25,209
20131101|2013-10-10 04:00,10,1293.5,1294.75,1293.5,1294.25,180
20131101|2013-10-10 04:30,10,1294.25,1295.5,1294.25,1295,244
20131101|2013-10-10 05:00,10,1295.25,1298.5,1295.25,1298,1285
20131101|2013-10-10 05:30,10,1297.75,1298.5,1297,1298.25,500
20131101|2013-10-10 06:00,10,1298.25,1301.25,1297,1298.5,2703
20131101|2013-10-10 06:30,10,1298,1299,1297.5,1297.75,717
20131101|2013-10-10 07:00,10,1298.25,1299,1295.75,1296,847
20131101|2013-10-10 07:30,10,1295.75,1297.25,1295.25,1295.5,536
20131101|2013-10-10 08:30,10,1295.25,1299.5,1291.5,1298,9241
20131101|2013-10-10 09:00,10,1298.25,1302,1295.75,1299.25,6810
20131101|2013-10-10 09:30,10,1299,1300.5,1293.25,1294.75,6569
20131101|2013-10-10 10:00,10,1294.75,1294.75,1289.5,1290.75,8190
20131101|2013-10-10 10:30,10,1290.75,1293,1289,1292,3101
20131101|2013-10-10 11:00,10,1292,1294,1290,1292.25,2052
20131101|2013-10-10 11:30,10,1292.5,1294.5,1291.25,1292.75,2116
20131101|2013-10-10 12:00,10,1293,1294.25,1291.25,1293.75,1523
20131101|2013-10-10 12:30,10,1293.75,1294,1289.25,1290.25,3424
20131101|2013-10-10 13:00,10,1290.25,1291,1287,1287.75,8000
20131101|2013-10-10 19:00,11,1286,1286,1283,1284,1758
20131101|2013-10-10 19:30,11,1283.75,1284.75,1283.5,1283.5,319
20131101|2013-10-10 20:00,11,1283.5,1288,1283.25,1287.75,1642
20131101|2013-10-10 20:30,11,1287.75,1288,1284,1286.25,806
20131101|2013-10-10 21:00,11,1286,1286.75,1285.75,1285.75,98
20131101|2013-10-10 21:30,11,1286,1286.75,1285.5,1285.75,473
20131101|2013-10-10 22:00,11,1285.75,1286.5,1284.5,1284.75,752
20131101|2013-10-10 22:30,11,1285,1285,1284,1284,145
20131101|2013-10-10 23:00,11,1284.25,1284.75,1284,1284.75,35
20131101|2013-10-10 23:30,11,1284.5,1284.75,1284,1284.25,80
20131101|2013-10-11 00:00,11,1284,1284.75,1284,1284.25,61
20131101|2013-10-11 00:30,11,1284.5,1285.5,1284.25,1285.25,190
20131101|2013-10-11 01:00,11,1285,1285.25,1283.25,1285,819
20131101|2013-10-11 01:30,11,1285,1285.75,1283.75,1284,257
20131101|2013-10-11 02:00,11,1284.25,1285.5,1283.75,1284.25,175
20131101|2013-10-11 02:30,11,1284,1285,1282,1283,1119
20131101|2013-10-11 03:00,11,1283,1283.75,1282.5,1283,187
20131101|2013-10-11 03:30,11,1283,1283.25,1281.5,1282.5,545
20131101|2013-10-11 04:00,11,1282.75,1282.75,1281.25,1282,475
20131101|2013-10-11 04:30,11,1282,1283,1282,1283,146
20131101|2013-10-11 05:00,11,1283.25,1284.5,1282.25,1283.5,393
20131101|2013-10-11 05:30,11,1283.5,1283.5,1282,1282.25,139
20131101|2013-10-11 06:00,11,1282.25,1283.75,1282,1283.25,151
20131101|2013-10-11 06:30,11,1283.25,1283.5,1281.5,1282,503
20131101|2013-10-11 07:00,11,1282.25,1283.25,1281.75,1282.75,510
20131101|2013-10-11 07:30,11,1282.5,1282.75,1281.5,1281.75,359
20131101|2013-10-11 08:30,11,1280.5,1281.5,1273.25,1276.25,14343
20131101|2013-10-11 09:00,11,1276,1277,1273,1273.75,4432
20131101|2013-10-11 09:30,11,1274,1274,1268,1268.5,10859
20131101|2013-10-11 10:00,11,1268.5,1272.75,1268.25,1272,5193
20131101|2013-10-11 10:30,11,1272,1272.75,1269.25,1269.75,3066
20131101|2013-10-11 11:00,11,1269.75,1270.25,1267,1269.5,4235
20131101|2013-10-11 11:30,11,1269.5,1269.5,1267,1268.5,2765
20131101|2013-10-11 12:00,11,1268.75,1268.75,1266.75,1268,3282
20131101|2013-10-11 12:30,11,1268,1269.5,1267.5,1268.25,3119
20131101|2013-10-11 13:00,11,1268.5,1270,1266,1267.75,10336
20131101|2013-10-13 19:00,14,1263.75,1265,1261.75,1264,3699
20131101|2013-10-13 19:30,14,1264,1265,1262.75,1264.5,813
20131101|2013-10-13 20:00,14,1264.5,1271,1264.25,1269.5,2253
20131101|2013-10-13 20:30,14,1269.5,1272,1268.75,1271.25,1188
20131101|2013-10-13 21:00,14,1271.25,1272,1271,1271.75,403
20131101|2013-10-13 21:30,14,1271.75,1274.25,1271.75,1273.25,879
20131101|2013-10-13 22:00,14,1273.25,1273.75,1273,1273.75,249
20131101|2013-10-13 22:30,14,1273.5,1274.5,1273.25,1273.25,406
20131101|2013-10-13 23:00,14,1273.25,1273.25,1272.5,1272.5,179
20131101|2013-10-13 23:30,14,1272.75,1272.75,1272.5,1272.75,93
20131101|2013-10-14 00:00,14,1272.75,1274,1272.5,1273.75,179
20131101|2013-10-14 00:30,14,1274,1276.25,1273.75,1275.75,876
20131101|2013-10-14 01:00,14,1276,1276.75,1274.25,1275.75,393
20131101|2013-10-14 01:30,14,1276,1276.25,1272,1274,543
20131101|2013-10-14 02:00,14,1274.25,1275.5,1273.75,1274.75,172
20131101|2013-10-14 02:30,14,1275,1275.5,1274.5,1274.75,202
20131101|2013-10-14 03:00,14,1275,1275.25,1274.75,1275.25,83
20131101|2013-10-14 03:30,14,1275.25,1275.5,1274.75,1274.75,176
20131101|2013-10-14 04:00,14,1275,1275,1274,1274.5,130
20131101|2013-10-14 04:30,14,1274.75,1274.75,1274,1274.75,85
20131101|2013-10-14 05:00,14,1274.75,1275,1273.25,1273.5,267
20131101|2013-10-14 05:30,14,1273.25,1274,1272.25,1272.25,288
20131101|2013-10-14 06:00,14,1272.25,1273.75,1271,1271.25,558
20131101|2013-10-14 06:30,14,1271.5,1271.5,1268.75,1270.25,965
20131101|2013-10-14 07:00,14,1270,1273.5,1269.75,1270.5,1446
20131101|2013-10-14 07:30,14,1270.5,1271,1270.5,1270.5,411
20131101|2013-10-14 08:30,14,1270.5,1276.5,1269.25,1275,7714
20131101|2013-10-14 09:00,14,1275,1276.5,1272.25,1274.75,3700
20131101|2013-10-14 09:30,14,1275,1280,1274.75,1279,8648
20131101|2013-10-14 10:00,14,1278.75,1279.5,1274,1275.5,5606
20131101|2013-10-14 10:30,14,1275.75,1278,1273.25,1274.5,3250
20131101|2013-10-14 11:00,14,1274.5,1276,1272.25,1274,2173
20131101|2013-10-14 11:30,14,1274.25,1274.75,1272.25,1272.75,1365
20131101|2013-10-14 12:00,14,1272.75,1276,1272.25,1274.5,1775
20131101|2013-10-14 12:30,14,1274.5,1278,1274.5,1277.5,2581
20131101|2013-10-14 13:00,14,1277.5,1277.75,1271.25,1271.5,5171
20131101|2013-10-14 19:00,15,1271,1272.75,1271,1272.25,708
20131101|2013-10-14 19:30,15,1272.5,1272.75,1271.5,1272.75,230
20131101|2013-10-14 20:00,15,1273,1276.25,1272.5,1275.25,1246
20131101|2013-10-14 20:30,15,1275.5,1275.5,1272.75,1274.25,402
20131101|2013-10-14 21:00,15,1274.25,1276.75,1274.25,1275.25,181
20131101|2013-10-14 21:30,15,1275.25,1275.75,1274.25,1274.5,155
20131101|2013-10-14 22:00,15,1274.5,1275,1274.25,1274.75,81
20131101|2013-10-14 22:30,15,1274.75,1275,1274.5,1275,46
20131101|2013-10-14 23:00,15,1275.25,1275.75,1275.25,1275.25,23
20131101|2013-10-14 23:30,15,1275.25,1275.5,1274.75,1275,36
20131101|2013-10-15 00:00,15,1275.5,1275.75,1275.5,1275.75,10
20131101|2013-10-15 00:30,15,1275.5,1275.75,1271.75,1272,588
20131101|2013-10-15 01:00,15,1272.25,1272.5,1271,1272.5,451
20131101|2013-10-15 01:30,15,1272.5,1273,1270.5,1271.75,373
20131101|2013-10-15 02:00,15,1271.5,1271.75,1270.75,1271.25,73
20131101|2013-10-15 02:30,15,1271,1273.25,1271,1273.25,194
20131101|2013-10-15 03:00,15,1272.75,1273,1271.75,1271.75,58
20131101|2013-10-15 03:30,15,1271.75,1272.25,1271,1271.5,94
20131101|2013-10-15 04:00,15,1271.25,1272,1270.5,1272,231
20131101|2013-10-15 04:30,15,1272,1272.75,1270,1270.5,333
20131101|2013-10-15 05:00,15,1270.5,1270.5,1269.75,1270,389
20131101|2013-10-15 05:30,15,1270,1271.25,1269.25,1269.5,312
20131101|2013-10-15 06:00,15,1269.5,1273,1269.5,1271.25,299
20131101|2013-10-15 06:30,15,1271.25,1271.5,1269,1269,373
20131101|2013-10-15 07:00,15,1269,1270.25,1268.75,1269.75,550
20131101|2013-10-15 07:30,15,1269.5,1269.75,1268.25,1268.25,471
20131101|2013-10-15 08:30,15,1268.5,1271.25,1267,1267,6839
20131101|2013-10-15 09:00,15,1267,1268.5,1265,1265,4417
20131101|2013-10-15 09:30,15,1265.25,1269,1264.25,1268,7226
20131101|2013-10-15 10:00,15,1267.75,1269.75,1266,1268.25,3195
20131101|2013-10-15 10:30,15,1268.25,1272.75,1268,1271,3446
20131101|2013-10-15 11:00,15,1271,1272.75,1269.5,1272,2660
20131101|2013-10-15 11:30,15,1272,1272.5,1267.5,1268.75,1976
20131101|2013-10-15 12:00,15,1269,1271.25,1267.75,1268.5,2127
20131101|2013-10-15 12:30,15,1268.25,1271.5,1267.5,1269.75,2187
20131101|2013-10-15 13:00,15,1270,1270.25,1266.25,1266.75,4643
20131101|2013-10-15 19:00,16,1267,1268,1266,1267.25,763
20131101|2013-10-15 19:30,16,1267.25,1269,1266.75,1267.5,394
20131101|2013-10-15 20:00,16,1268,1272.5,1267.5,1272.5,1115
20131101|2013-10-15 20:30,16,1272.5,1273.5,1271.25,1271.5,735
20131101|2013-10-15 21:00,16,1271.25,1272.5,1270.25,1271,901
20131101|2013-10-15 21:30,16,1270.75,1271.5,1268.5,1270,605
20131101|2013-10-15 22:00,16,1270.25,1271,1268,1268.75,441
20131101|2013-10-15 22:30,16,1268.75,1269.25,1268,1268.25,183
20131101|2013-10-15 23:00,16,1268,1268.5,1267.5,1268.5,164
20131101|2013-10-15 23:30,16,1268.75,1268.75,1268.25,1268.25,27
20131101|2013-10-16 00:00,16,1268.25,1268.25,1267.75,1268,51
20131101|2013-10-16 00:30,16,1268.25,1269.25,1267,1268.75,306
20131101|2013-10-16 01:00,16,1268.75,1269.5,1267.75,1268.75,418
20131101|2013-10-16 01:30,16,1268.75,1270.75,1268,1270.5,359
20131101|2013-10-16 02:00,16,1270.5,1272.5,1270.25,1272.5,310
20131101|2013-10-16 02:30,16,1272.25,1272.5,1271.75,1272,268
20131101|2013-10-16 03:00,16,1271.75,1272,1271.25,1271.75,218
20131101|2013-10-16 03:30,16,1271.5,1272.5,1271.5,1272.25,197
20131101|2013-10-16 04:00,16,1272.5,1274,1272.25,1272.5,599
20131101|2013-10-16 04:30,16,1272.75,1273,1271.75,1273,206
20131101|2013-10-16 05:00,16,1273.25,1273.5,1272.5,1273.5,185
20131101|2013-10-16 05:30,16,1273.5,1273.75,1272.75,1273.25,246
20131101|2013-10-16 06:00,16,1273,1273.25,1272.25,1272.75,224
20131101|2013-10-16 06:30,16,1273,1273,1271.75,1271.75,359
20131101|2013-10-16 07:00,16,1272,1272.75,1271.25,1271.5,435
20131101|2013-10-16 07:30,16,1271.5,1272.5,1271.5,1272.5,353
20131101|2013-10-16 08:30,16,1272.5,1277.5,1272.25,1273.5,9673
20131101|2013-10-16 09:00,16,1273.75,1274.25,1270,1270.75,5028
20131101|2013-10-16 09:30,16,1270.75,1272.5,1270.25,1271.75,3538
20131101|2013-10-16 10:00,16,1271.5,1272,1268.25,1269.25,3816
20131101|2013-10-16 10:30,16,1269.25,1271.5,1269,1271.5,2111
20131101|2013-10-16 11:00,16,1271.5,1278.75,1270.5,1278.25,9116
20131101|2013-10-16 11:30,16,1278,1279.5,1276,1278,4365
20131101|2013-10-16 12:00,16,1278,1278.75,1275.25,1277,2040
20131101|2013-10-16 12:30,16,1277.25,1278.75,1276,1276,2005
20131101|2013-10-16 13:00,16,1276.25,1278,1275.5,1278,5694
20131101|2013-10-16 19:00,17,1276.25,1283.5,1275.75,1282.5,3061
20131101|2013-10-16 19:30,17,1282.5,1283,1281,1282.5,388
20131101|2013-10-16 20:00,17,1282.5,1283,1280,1281,671
20131101|2013-10-16 20:30,17,1281.25,1281.5,1278.5,1279.5,880
20131101|2013-10-16 21:00,17,1279.5,1280.5,1279,1280,616
20131101|2013-10-16 21:30,17,1279.75,1280,1278.25,1279.25,319
20131101|2013-10-16 22:00,17,1279.25,1279.5,1278.5,1279.25,149
20131101|2013-10-16 22:30,17,1279.5,1279.75,1278,1278,179
20131101|2013-10-16 23:00,17,1278.25,1280.25,1277.5,1279,371
20131101|2013-10-16 23:30,17,1279,1279.5,1278.25,1278.75,50
20131101|2013-10-17 00:00,17,1278.75,1280,1278.75,1279.75,91
20131101|2013-10-17 00:30,17,1279.25,1279.5,1277.5,1277.75,388
20131101|2013-10-17 01:00,17,1277.75,1278.5,1276.5,1277,546
20131101|2013-10-17 01:30,17,1277,1277.25,1275,1276.5,1055
20131101|2013-10-17 02:00,17,1276.75,1278,1275,1275,638
20131101|2013-10-17 02:30,17,1275,1280,1274.75,1280,447
20131101|2013-10-17 03:00,17,1280,1280,1276.5,1277.75,145
20131101|2013-10-17 03:30,17,1278,1280.25,1277.5,1279.25,300
20131101|2013-10-17 04:00,17,1279.5,1280,1278.75,1279.75,137
20131101|2013-10-17 04:30,17,1279.75,1280,1277.5,1278.5,476
20131101|2013-10-17 05:00,17,1278.75,1280.5,1278.5,1280,375
20131101|2013-10-17 05:30,17,1280,1280.25,1279,1279.75,415
20131101|2013-10-17 06:00,17,1279.5,1280,1278.5,1278.75,178
20131101|2013-10-17 06:30,17,1278.75,1279.75,1278.5,1279,164
20131101|2013-10-17 07:00,17,1279,1281.75,1278.75,1281,880
20131101|2013-10-17 07:30,17,1281,1281.75,1280.5,1281.75,311
20131101|2013-10-17 08:30,17,1281,1287.75,1280.75,1285.5,10279
20131101|2013-10-17 09:00,17,1285.5,1285.75,1283,1283.75,4272
20131101|2013-10-17 09:30,17,1283.75,1291.75,1283.75,1289.5,13514
20131101|2013-10-17 10:00,17,1289.5,1291.25,1288.5,1289.75,3986
20131101|2013-10-17 10:30,17,1289.5,1291.75,1288.5,1291,3345
20131101|2013-10-17 11:00,17,1291,1293.75,1290.25,1293.5,5164
20131101|2013-10-17 11:30,17,1293.5,1296,1290.5,1292.25,6591
20131101|2013-10-17 12:00,17,1292.25,1292.75,1290.25,1291.25,1709
20131101|2013-10-17 12:30,17,1291,1292.5,1289.5,1292.5,2725
20131101|2013-10-17 13:00,17,1292.25,1294.5,1291,1292.25,6555
20131101|2013-10-17 19:00,18,1291.25,1293,1291.25,1292.25,584
20131101|2013-10-17 19:30,18,1292,1293.75,1292,1293.75,317
20131101|2013-10-17 20:00,18,1293.5,1295,1288.75,1295,986
20131101|2013-10-17 20:30,18,1295,1295.5,1291.75,1292,665
20131101|2013-10-17 21:00,18,1292,1294,1292,1293.25,116
20131101|2013-10-17 21:30,18,1293,1294,1292,1294,191
20131101|2013-10-17 22:00,18,1294,1297,1294,1296.5,401
20131101|2013-10-17 22:30,18,1296.5,1297,1296,1296.5,261
20131101|2013-10-17 23:00,18,1296.75,1298,1296.5,1297.5,199
20131101|2013-10-17 23:30,18,1297.25,1297.25,1296.75,1296.75,28
20131101|2013-10-18 00:00,18,1296.75,1296.75,1295.75,1296,135
20131101|2013-10-18 00:30,18,1296,1297.5,1295.5,1296.75,119
20131101|2013-10-18 01:00,18,1296.75,1296.75,1294.25,1295,306
20131101|2013-10-18 01:30,18,1295,1296.5,1295,1296.5,117
20131101|2013-10-18 02:00,18,1296.5,1297,1296,1296.75,199
20131101|2013-10-18 02:30,18,1296.75,1297.25,1295.75,1295.75,79
20131101|2013-10-18 03:00,18,1296,1296.5,1295.25,1295.25,140
20131101|2013-10-18 03:30,18,1295.25,1297,1294.75,1296.25,225
20131101|2013-10-18 04:00,18,1296.25,1297,1296,1297,234
20131101|2013-10-18 04:30,18,1297,1298,1297,1297.75,201
20131101|2013-10-18 05:00,18,1297.75,1298,1297.25,1297.5,382
20131101|2013-10-18 05:30,18,1297.5,1300.75,1297.25,1299.75,1916
20131101|2013-10-18 06:00,18,1300,1300.5,1297.75,1299.25,416
20131101|2013-10-18 06:30,18,1299,1301,1299,1300.25,602
20131101|2013-10-18 07:00,18,1300.25,1301.5,1300,1300.5,705
20131101|2013-10-18 07:30,18,1300.5,1300.75,1298.5,1298.5,666
20131101|2013-10-18 08:30,18,1299,1299.5,1290.5,1290.75,9298
20131101|2013-10-18 09:00,18,1290.75,1291,1287.5,1289,6621
20131101|2013-10-18 09:30,18,1288.75,1291.75,1287.5,1291.25,5174
20131101|2013-10-18 10:00,18,1291.25,1292.75,1289.25,1289.25,3533
20131101|2013-10-18 10:30,18,1289.25,1290.25,1287.5,1289.75,2811
20131101|2013-10-18 11:00,18,1289.5,1291,1288.75,1290,2226
20131101|2013-10-18 11:30,18,1290,1290.25,1288,1288.5,1779
20131101|2013-10-18 12:00,18,1288.75,1290.75,1288.5,1290.5,1344
20131101|2013-10-18 12:30,18,1290.75,1292.5,1289.5,1291.75,2135
20131101|2013-10-18 13:00,18,1291.75,1293,1289.5,1291.25,6825
20131101|2013-10-20 19:00,21,1289,1294.25,1288.5,1294,1584
20131101|2013-10-20 19:30,21,1293.75,1294,1291.5,1293.25,334
20131101|2013-10-20 20:00,21,1293.25,1293.75,1288.5,1289.75,953
20131101|2013-10-20 20:30,21,1290.25,1291,1288.75,1288.75,274
20131101|2013-10-20 21:00,21,1288.75,1290.25,1288.5,1289.75,200
20131101|2013-10-20 21:30,21,1289.5,1290,1288.5,1289.75,209
20131101|2013-10-20 22:00,21,1289.75,1290.5,1289.75,1290.25,58
20131101|2013-10-20 22:30,21,1290.5,1291.75,1290.5,1291.25,44
20131101|2013-10-20 23:00,21,1291.25,1291.75,1291,1291.5,29
20131101|2013-10-20 23:30,21,1291,1291.5,1291,1291.5,8
20131101|2013-10-21 00:00,21,1291.25,1291.25,1290.75,1290.75,13
20131101|2013-10-21 00:30,21,1290.75,1294.25,1290.75,1294.25,340
20131101|2013-10-21 01:00,21,1294,1296.5,1293.75,1295,923
20131101|2013-10-21 01:30,21,1295,1296.75,1294.75,1296.5,290
20131101|2013-10-21 02:00,21,1296.5,1296.5,1295.25,1295.5,94
20131101|2013-10-21 02:30,21,1295.75,1296.5,1295.5,1295.75,90
20131101|2013-10-21 03:00,21,1295.75,1296,1295.5,1296,86
20131101|2013-10-21 03:30,21,1296,1296.5,1294.25,1295,204
20131101|2013-10-21 04:00,21,1295,1295,1291.5,1294,276
20131101|2013-10-21 04:30,21,1294.25,1295.25,1294.25,1295,169
20131101|2013-10-21 05:00,21,1295,1295,1293.75,1294.5,127
20131101|2013-10-21 05:30,21,1294.5,1294.75,1292.5,1294.75,234
20131101|2013-10-21 06:00,21,1295,1296.25,1294.25,1295.5,247
20131101|2013-10-21 06:30,21,1295.25,1295.25,1292.25,1292.5,383
20131101|2013-10-21 07:00,21,1292.25,1292.75,1290.5,1290.75,606
20131101|2013-10-21 07:30,21,1290.5,1293.25,1290.5,1293,511
20131101|2013-10-21 08:30,21,1292.25,1296.5,1292,1294.5,6141
20131101|2013-10-21 09:00,21,1294.75,1296.5,1293,1296.5,1824
20131101|2013-10-21 09:30,21,1296.25,1298,1293,1295.75,4625
20131101|2013-10-21 10:00,21,1296,1299.25,1295.25,1295.5,5694
20131101|2013-10-21 10:30,21,1295.75,1298.25,1295.5,1298.25,1769
20131101|2013-10-21 11:00,21,1298.25,1299,1297.25,1298.75,1471
20131101|2013-10-21 11:30,21,1299,1299.75,1298.5,1299.5,2771
20131101|2013-10-21 12:00,21,1299.5,1300,1298.75,1299.75,2491
20131101|2013-10-21 12:30,21,1299.75,1303.25,1299.5,1302.25,6918
20131101|2013-10-21 13:00,21,1302.25,1304,1301.5,1301.5,6873
20131101|2013-10-21 19:00,22,1300.75,1301.5,1297,1298.75,1474
20131101|2013-10-21 19:30,22,1298.75,1301,1297.5,1300.5,300
20131101|2013-10-21 20:00,22,1300.5,1301.25,1297,1297.75,643
20131101|2013-10-21 20:30,22,1298,1299.5,1297.5,1299.5,192
20131101|2013-10-21 21:00,22,1299.25,1299.75,1298.75,1299.75,57
20131101|2013-10-21 21:30,22,1299.75,1300.75,1298.75,1300.75,325
20131101|2013-10-21 22:00,22,1300.5,1301,1299.25,1299.5,187
20131101|2013-10-21 22:30,22,1299.5,1300.75,1299.5,1300,112
20131101|2013-10-21 23:00,22,1300,1300,1299.5,1299.5,11
20131101|2013-10-21 23:30,22,1299.5,1299.5,1298.75,1299,17
20131101|2013-10-22 00:00,22,1299,1299.25,1298.75,1298.75,41
20131101|2013-10-22 00:30,22,1298.75,1300,1297.5,1297.5,207
20131101|2013-10-22 01:00,22,1297.5,1297.5,1295,1295.25,955
20131101|2013-10-22 01:30,22,1295.5,1296.25,1294.5,1295,402
20131101|2013-10-22 02:00,22,1295,1295.75,1293.5,1293.5,417
20131101|2013-10-22 02:30,22,1293.5,1294,1293,1293.75,517
20131101|2013-10-22 03:00,22,1293.5,1294,1292.5,1293,407
20131101|2013-10-22 03:30,22,1293,1293.25,1292.75,1292.75,321
20131101|2013-10-22 04:00,22,1292.75,1293.5,1292.25,1293.25,324
20131101|2013-10-22 04:30,22,1293,1294.5,1292.75,1293.75,273
20131101|2013-10-22 05:00,22,1293.5,1295.25,1292.5,1294.75,347
20131101|2013-10-22 05:30,22,1295,1295.25,1294,1294.25,166
20131101|2013-10-22 06:00,22,1294.25,1295.25,1294.25,1295.25,172
20131101|2013-10-22 06:30,22,1295,1296.25,1293.5,1293.75,537
20131101|2013-10-22 07:00,22,1293.5,1293.75,1292.5,1292.75,497
20131101|2013-10-22 07:30,22,1293,1294.75,1292.5,1294.75,586
20131101|2013-10-22 08:30,22,1293.75,1297,1292,1295.75,6540
20131101|2013-10-22 09:00,22,1295.75,1298.75,1294.5,1295,4136
20131101|2013-10-22 09:30,22,1295,1296.5,1294.75,1296.25,3363
20131101|2013-10-22 10:00,22,1296.25,1299.75,1296.25,1298.75,5132
20131101|2013-10-22 10:30,22,1298.75,1302,1298.5,1300.75,4460
20131101|2013-10-22 11:00,22,1300.75,1302.5,1299.25,1300.25,3402
20131101|2013-10-22 11:30,22,1300.25,1302.5,1299.75,1301.5,1773
20131101|2013-10-22 12:00,22,1301.5,1302.5,1300.75,1301.75,1753
20131101|2013-10-22 12:30,22,1302,1305.5,1301.75,1304,6628
20131101|2013-10-22 13:00,22,1303.75,1305.5,1299.75,1300.5,6677
20131101|2013-10-22 19:00,23,1299,1299.75,1297.5,1298.75,649
20131101|2013-10-22 19:30,23,1299,1299.5,1296.75,1297.75,412
20131101|2013-10-22 20:00,23,1297.75,1301,1297.25,1300.25,484
20131101|2013-10-22 20:30,23,1300.25,1302,1300,1301,457
20131101|2013-10-22 21:00,23,1301,1301.25,1300.25,1300.75,85
20131101|2013-10-22 21:30,23,1300.75,1301.75,1299.5,1299.5,83
20131101|2013-10-22 22:00,23,1299.25,1301.75,1299,1301.75,161
20131101|2013-10-22 22:30,23,1301.5,1301.75,1301.25,1301.25,27
20131101|2013-10-22 23:00,23,1301.25,1301.5,1301,1301.5,50
20131101|2013-10-22 23:30,23,1301,1301.25,1300.75,1301,63
20131101|2013-10-23 00:00,23,1300.75,1301,1300.25,1300.25,62
20131101|2013-10-23 00:30,23,1300.25,1302,1300.25,1301.5,138
20131101|2013-10-23 01:00,23,1301.25,1302.75,1300.75,1302.25,228
20131101|2013-10-23 01:30,23,1302.25,1304,1302,1303.5,259
20131101|2013-10-23 02:00,23,1303.5,1303.75,1301.75,1303.75,229
20131101|2013-10-23 02:30,23,1303.5,1304.5,1302.75,1304,136
20131101|2013-10-23 03:00,23,1303.75,1304.5,1303.5,1304.25,137
20131101|2013-10-23 03:30,23,1304.25,1304.25,1303.75,1304,33
20131101|2013-10-23 04:00,23,1304,1304.5,1303.5,1304.25,113
20131101|2013-10-23 04:30,23,1304.25,1309.5,1304.25,1309.5,2649
20131101|2013-10-23 05:00,23,1309.25,1309.75,1308.25,1308.75,808
20131101|2013-10-23 05:30,23,1309,1309.75,1308.5,1309.5,302
20131101|2013-10-23 06:00,23,1309.5,1310,1309.25,1309.5,588
20131101|2013-10-23 06:30,23,1309.75,1310,1307.75,1309.75,998
20131101|2013-10-23 07:00,23,1309.75,1310,1308.25,1308.5,540
20131101|2013-10-23 07:30,23,1308.5,1310,1307.5,1307.75,1329
20131101|2013-10-23 08:30,23,1308,1314,1306.75,1311,10350
20131101|2013-10-23 09:00,23,1311,1312.75,1310.5,1312,3170
20131101|2013-10-23 09:30,23,1312,1318.5,1312,1315.75,10379
20131101|2013-10-23 10:00,23,1316,1317.5,1314.25,1316.25,3680
20131101|2013-10-23 10:30,23,1316.25,1317.25,1315,1316,2157
20131101|2013-10-23 11:00,23,1316,1318.75,1315.75,1316.5,3342
20131101|2013-10-23 11:30,23,1316.5,1317.75,1315,1315.25,2152
20131101|2013-10-23 12:00,23,1315.5,1316.75,1315,1315.75,1580
20131101|2013-10-23 12:30,23,1315.5,1315.75,1313,1313.5,3967
20131101|2013-10-23 13:00,23,1313.5,1314,1308.25,1308.25,5982
20131101|2013-10-23 19:00,24,1309,1311.75,1309,1310.5,775
20131101|2013-10-23 19:30,24,1310.5,1314,1310.5,1313.25,327
20131101|2013-10-23 20:00,24,1313.25,1313.5,1310.5,1310.5,431
20131101|2013-10-23 20:30,24,1310.5,1311.75,1309.25,1309.5,223
20131101|2013-10-23 21:00,24,1309.75,1311,1309.25,1310.5,202
20131101|2013-10-23 21:30,24,1310.5,1311.5,1308.75,1311.5,227
20131101|2013-10-23 22:00,24,1311.75,1312,1310.25,1311.75,185
20131101|2013-10-23 22:30,24,1311.25,1311.75,1310.75,1311.5,53
20131101|2013-10-23 23:00,24,1311.75,1312,1311.5,1311.75,45
20131101|2013-10-23 23:30,24,1312,1312.5,1311.75,1312.5,24
20131101|2013-10-24 00:00,24,1312.25,1313.75,1311.75,1313,146
20131101|2013-10-24 00:30,24,1313.25,1314.5,1313,1314,264
20131101|2013-10-24 01:00,24,1314,1315.25,1314,1314.5,216
20131101|2013-10-24 01:30,24,1314.5,1316,1314.5,1315.5,296
20131101|2013-10-24 02:00,24,1315.25,1316,1315,1315.5,156
20131101|2013-10-24 02:30,24,1315.5,1315.5,1315.25,1315.5,41
20131101|2013-10-24 03:00,24,1315.75,1315.75,1314.25,1315,142
20131101|2013-10-24 03:30,24,1315,1315.75,1314.75,1315.75,142
20131101|2013-10-24 04:00,24,1315.75,1315.75,1314.25,1314.75,129
20131101|2013-10-24 04:30,24,1315,1315.5,1309.5,1309.75,652
20131101|2013-10-24 05:00,24,1310,1310,1307,1307.25,859
20131101|2013-10-24 05:30,24,1307,1308.5,1306.5,1307.75,779
20131101|2013-10-24 06:00,24,1307.5,1309,1307.25,1308.25,375
20131101|2013-10-24 06:30,24,1308.25,1308.75,1307,1307.5,495
20131101|2013-10-24 07:00,24,1307.25,1308,1306,1307.5,1246
20131101|2013-10-24 07:30,24,1308,1310.75,1308,1309.75,721
20131101|2013-10-24 08:30,24,1310,1316.75,1307,1316,7901
20131101|2013-10-24 09:00,24,1316,1316.5,1313.25,1315.75,2653
20131101|2013-10-24 09:30,24,1315.5,1318,1311.75,1312.5,6235
20131101|2013-10-24 10:00,24,1312.5,1313.75,1311.25,1313,2637
20131101|2013-10-24 10:30,24,1312.75,1315.5,1312,1314,2195
20131101|2013-10-24 11:00,24,1314,1315.75,1312.75,1313.5,1765
20131101|2013-10-24 11:30,24,1313.75,1315.5,1313,1313.75,1648
20131101|2013-10-24 12:00,24,1313.75,1314.75,1313.25,1314,1152
20131101|2013-10-24 12:30,24,1314.25,1316,1313.5,1314,2408
20131101|2013-10-24 13:00,24,1314,1315,1309,1309.75,5066
20131101|2013-10-24 19:00,25,1309,1310,1308,1309,617
20131101|2013-10-24 19:30,25,1308.75,1309.5,1308,1309.25,183
20131101|2013-10-24 20:00,25,1309.5,1312,1309.25,1312,334
20131101|2013-10-24 20:30,25,1311.75,1312,1309,1310.75,333
20131101|2013-10-24 21:00,25,1311.25,1312,1310.75,1311.25,107
20131101|2013-10-24 21:30,25,1311.25,1312.75,1311,1312.5,71
20131101|2013-10-24 22:00,25,1312.5,1312.75,1311,1311,236
20131101|2013-10-24 22:30,25,1311.5,1311.5,1310.5,1310.5,20
20131101|2013-10-24 23:00,25,1311.25,1311.25,1311,1311,13
20131101|2013-10-24 23:30,25,1311.25,1311.25,1310.5,1310.75,14
20131101|2013-10-25 00:30,25,1311,1312,1310.5,1311.75,188
20131101|2013-10-25 01:00,25,1311.75,1311.75,1309,1309.25,164
20131101|2013-10-25 01:30,25,1309.5,1310.25,1306,1307,737
20131101|2013-10-25 02:00,25,1306.75,1308.25,1306,1306,243
20131101|2013-10-25 02:30,25,1306,1308,1305,1307.5,677
20131101|2013-10-25 03:00,25,1306.75,1308,1306,1306.75,261
20131101|2013-10-25 03:30,25,1306.75,1307.5,1306,1307,202
20131101|2013-10-25 04:00,25,1306.75,1307.5,1306,1307,367
20131101|2013-10-25 04:30,25,1307,1308.75,1307,1308.25,144
20131101|2013-10-25 05:00,25,1308.5,1309.25,1307.5,1308.5,146
20131101|2013-10-25 05:30,25,1308.5,1309.5,1308.5,1308.75,57
20131101|2013-10-25 06:00,25,1308.5,1308.75,1307,1307,141
20131101|2013-10-25 06:30,25,1307.25,1308.25,1307.25,1308.25,48
20131101|2013-10-25 07:00,25,1308,1308.75,1307.25,1308.25,424
20131101|2013-10-25 07:30,25,1308.5,1308.5,1306.25,1307.25,196
20131101|2013-10-25 08:30,25,1306.5,1307.5,1302.75,1307,5392
20131101|2013-10-25 09:00,25,1307,1310,1306.25,1308.75,2468
20131101|2013-10-25 09:30,25,1309,1309.75,1307.25,1308.5,2191
20131101|2013-10-25 10:00,25,1308.5,1309.5,1306.5,1307,1835
20131101|2013-10-25 10:30,25,1307.25,1307.5,1305.5,1307.25,1397
20131101|2013-10-25 11:00,25,1307.25,1308,1306,1307.5,881
20131101|2013-10-25 11:30,25,1307.5,1308.75,1306.75,1307.25,1161
20131101|2013-10-25 12:00,25,1307.5,1308,1306.5,1306.75,937
20131101|2013-10-25 12:30,25,1307,1307,1303.25,1304.5,2870
20131101|2013-10-25 13:00,25,1304.5,1304.5,1299.25,1300,7843
20131101|2013-10-27 19:00,28,1300,1301.25,1297.75,1298.25,2545
20131101|2013-10-27 19:30,28,1298,1298.75,1297,1297.75,490
20131101|2013-10-27 20:00,28,1297.25,1297.5,1295,1295,811
20131101|2013-10-27 20:30,28,1294.75,1294.75,1291.5,1292,627
20131101|2013-10-27 21:00,28,1292,1293.25,1291.25,1293,177
20131101|2013-10-27 21:30,28,1293,1294.75,1293,1293.75,180
20131101|2013-10-27 22:00,28,1293.75,1294.5,1292.75,1294.25,119
20131101|2013-10-27 22:30,28,1294,1294,1293,1293,147
20131101|2013-10-27 23:00,28,1293.25,1293.25,1292.5,1292.5,17
20131101|2013-10-27 23:30,28,1292.5,1292.5,1291.5,1292.5,104
20131101|2013-10-28 00:00,28,1292.75,1293,1292.5,1292.75,14
20131101|2013-10-28 00:30,28,1293.25,1293.75,1292.5,1293.5,41
20131101|2013-10-28 01:00,28,1293.5,1295,1292.75,1294,87
20131101|2013-10-28 01:30,28,1294.5,1294.5,1293.25,1294.25,24
20131101|2013-10-28 02:00,28,1294,1294.5,1293.75,1293.75,114
20131101|2013-10-28 02:30,28,1293.5,1294,1293.5,1293.5,68
20131101|2013-10-28 03:00,28,1293.75,1299.75,1293.5,1299,739
20131101|2013-10-28 03:30,28,1299.25,1299.25,1296,1297.25,236
20131101|2013-10-28 04:00,28,1296.5,1298.75,1295.5,1298.5,162
20131101|2013-10-28 04:30,28,1298.5,1298.5,1296.75,1296.75,89
20131101|2013-10-28 05:00,28,1296.75,1297.25,1295.25,1296,277
20131101|2013-10-28 05:30,28,1296,1296.75,1295.5,1296,157
20131101|2013-10-28 06:00,28,1296,1296.5,1294.75,1294.75,91
20131101|2013-10-28 06:30,28,1294.25,1295,1293.5,1294.75,336
20131101|2013-10-28 07:00,28,1294.5,1294.5,1292.25,1293,501
20131101|2013-10-28 07:30,28,1293.25,1293.75,1292.5,1293,315
20131101|2013-10-28 08:30,28,1292.5,1293.5,1280.25,1283.5,9443
20131101|2013-10-28 09:00,28,1283.25,1285,1281.5,1284,2084
20131101|2013-10-28 09:30,28,1284,1284.5,1275.25,1277.25,6208
20131101|2013-10-28 10:00,28,1277.25,1282.5,1275.75,1280,2540
20131101|2013-10-28 10:30,28,1280,1282.25,1277.5,1277.75,1268
20131101|2013-10-28 11:00,28,1277.75,1279.75,1276,1277.75,1289
20131101|2013-10-28 11:30,28,1277.75,1279,1274,1276,2275
20131101|2013-10-28 12:00,28,1276.25,1277.25,1274.5,1276,851
20131101|2013-10-28 12:30,28,1275.75,1276,1271.75,1275.25,2314
20131101|2013-10-28 13:00,28,1275.5,1276.75,1270.25,1271,3503
20131101|2013-10-28 19:00,29,1270,1272,1270,1271.75,711
20131101|2013-10-28 19:30,29,1272,1274,1271.5,1272.75,290
20131101|2013-10-28 20:00,29,1273,1276.25,1273,1276,587
20131101|2013-10-28 20:30,29,1276,1277.75,1276,1276,336
20131101|2013-10-28 21:00,29,1275.5,1275.5,1274.25,1275.25,228
20131101|2013-10-28 21:30,29,1275.25,1275.5,1273.75,1273.75,49
20131101|2013-10-28 22:00,29,1273.5,1275.5,1273.25,1275.5,57
20131101|2013-10-28 22:30,29,1275.25,1276.5,1275.25,1276,54
20131101|2013-10-28 23:00,29,1276,1276,1275.75,1275.75,4
20131101|2013-10-28 23:30,29,1275.25,1275.5,1275.25,1275.5,7
20131101|2013-10-29 00:00,29,1275.5,1275.5,1275,1275,32
20131101|2013-10-29 00:30,29,1274.75,1274.75,1273.75,1274,9
20131101|2013-10-29 01:00,29,1273.75,1275,1273.5,1275,32
20131101|2013-10-29 01:30,29,1275,1276.75,1274.75,1276.75,43
20131101|2013-10-29 02:00,29,1276,1277.25,1275.75,1277.25,55
20131101|2013-10-29 02:30,29,1277,1277,1275.5,1276,26
20131101|2013-10-29 03:00,29,1276,1276.75,1275.75,1276.75,47
20131101|2013-10-29 03:30,29,1276.75,1277.25,1276.25,1276.5,57
20131101|2013-10-29 04:00,29,1276.25,1276.5,1273.75,1274.75,236
20131101|2013-10-29 04:30,29,1274.75,1275.25,1272.5,1273.25,276
20131101|2013-10-29 05:00,29,1273.5,1274.75,1273.25,1274.75,85
20131101|2013-10-29 05:30,29,1274.75,1274.75,1272.5,1273,172
20131101|2013-10-29 06:00,29,1274.5,1274.75,1271.5,1271.75,142
20131101|2013-10-29 06:30,29,1271.75,1272.5,1269.25,1269.25,603
20131101|2013-10-29 07:00,29,1269.75,1271,1268.25,1269,266
20131101|2013-10-29 07:30,29,1268.75,1270,1268,1270,85
20131101|2013-10-29 08:30,29,1270,1277,1269.75,1275.75,3138
20131101|2013-10-29 09:00,29,1275.5,1278.75,1275,1277.25,1475
20131101|2013-10-29 09:30,29,1277.5,1279,1274,1276.25,1752
20131101|2013-10-29 10:00,29,1276.25,1276.75,1274.25,1274.5,847
20131101|2013-10-29 10:30,29,1274.75,1275.75,1272.5,1274.25,1377
20131101|2013-10-29 11:00,29,1274.25,1276,1273,1274.75,966
20131101|2013-10-29 11:30,29,1275,1277.5,1273.5,1274.5,861
20131101|2013-10-29 12:00,29,1274.75,1277,1274.5,1274.75,624
20131101|2013-10-29 12:30,29,1274.75,1278.25,1274.75,1277,1310
20131101|2013-10-29 13:00,29,1277.25,1280.5,1277,1279.25,3005
20131101|2013-10-29 19:00,30,1279,1281,1279,1280.75,316
20131101|2013-10-29 19:30,30,1280.75,1282,1280.75,1281,214
20131101|2013-10-29 20:00,30,1280.75,1284.5,1280.75,1283,102
20131101|2013-10-29 20:30,30,1283,1283.25,1282.25,1282.25,19
20131101|2013-10-29 21:00,30,1282.5,1282.75,1282,1282.75,42
20131101|2013-10-29 21:30,30,1283,1284.25,1283,1283.25,119
20131101|2013-10-29 22:00,30,1284,1284,1284,1284,3
20131101|2013-10-29 22:30,30,1283.5,1285,1283.5,1284,70
20131101|2013-10-29 23:00,30,1284,1285,1283.5,1284.75,44
20131101|2013-10-29 23:30,30,1284,1284,1282.75,1283.75,11
20131101|2013-10-30 00:00,30,1284.5,1284.5,1283.75,1283.75,14
20131101|2013-10-30 00:30,30,1284.5,1286.5,1284.25,1285.75,354
20131101|2013-10-30 01:00,30,1286.25,1286.5,1285.5,1285.5,39
20131101|2013-10-30 01:30,30,1285.25,1285.25,1283,1283.75,25
20131101|2013-10-30 02:00,30,1283.75,1283.75,1281.25,1283,76
20131101|2013-10-30 02:30,30,1283.5,1283.75,1283,1283.5,39
20131101|2013-10-30 03:00,30,1283.25,1285.25,1283.25,1284.75,27
20131101|2013-10-30 03:30,30,1284.75,1285.75,1284.25,1285,60
20131101|2013-10-30 04:00,30,1285.25,1285.75,1284.5,1284.5,30
20131101|2013-10-30 04:30,30,1285.25,1285.75,1285,1285.75,25
20131101|2013-10-30 05:00,30,1285.25,1285.5,1284.5,1285.25,35
20131101|2013-10-30 05:30,30,1285.25,1286.5,1285.25,1285.75,115
20131101|2013-10-30 06:00,30,1286.25,1286.25,1285,1285.5,53
20131101|2013-10-30 06:30,30,1286,1286.25,1285,1286.25,121
20131101|2013-10-30 07:00,30,1286.25,1287,1286.25,1287,207
20131101|2013-10-30 07:30,30,1287,1288.25,1286.75,1287,184
20131101|2013-10-30 08:30,30,1286.25,1292.5,1286,1290,1476
20131101|2013-10-30 09:00,30,1289.5,1289.75,1284.25,1285.25,1346
20131101|2013-10-30 09:30,30,1285.25,1286.5,1284,1284.5,715
20131101|2013-10-30 10:00,30,1284.75,1285.25,1282.75,1283.5,918
20131101|2013-10-30 10:30,30,1283,1284.5,1282,1283.25,610
20131101|2013-10-30 11:00,30,1283.25,1287,1282.75,1286.5,409
20131101|2013-10-30 11:30,30,1286.75,1289,1286.75,1288.75,685
20131101|2013-10-30 12:00,30,1288.5,1289.5,1287.25,1287.25,476
20131101|2013-10-30 12:30,30,1287.75,1288.25,1285.25,1286,496
20131101|2013-10-30 13:00,30,1286.25,1288.25,1285.75,1286.25,1705
20131101|2013-10-30 19:00,31,1287,1287.5,1286,1286,107
20131101|2013-10-30 19:30,31,1285.75,1286.75,1285.5,1286.75,53
20131101|2013-10-30 20:00,31,1287.5,1289,1285,1287.25,83
20131101|2013-10-30 20:30,31,1286.5,1287.75,1286.5,1287.5,7
20131101|2013-10-30 21:00,31,1287.25,1288,1286.25,1288,72
20131101|2013-10-30 21:30,31,1287.5,1288.75,1287.5,1288.25,40
20131101|2013-10-30 22:00,31,1287.75,1289.5,1286,1289,41
20131101|2013-10-30 22:30,31,1288.5,1288.5,1288,1288,6
20131101|2013-10-30 23:30,31,1289,1289,1289,1289,4
20131101|2013-10-31 00:00,31,1289,1290,1289,1290,6
20131101|2013-10-31 00:30,31,1290,1290,1289.75,1289.75,6
20131101|2013-10-31 01:00,31,1289.75,1290,1289.75,1290,11
20131101|2013-10-31 01:30,31,1289,1290,1289,1290,17
20131101|2013-10-31 02:00,31,1290.25,1296.25,1290.25,1296.25,227
20131101|2013-10-31 02:30,31,1295,1295.25,1295,1295.25,3
20131101|2013-10-31 03:00,31,1295,1295.5,1293.75,1293.75,33
20131101|2013-10-31 03:30,31,1295,1295,1295,1295,4
20131101|2013-10-31 04:00,31,1295.25,1295.25,1295,1295,25
20131101|2013-10-31 04:30,31,1296,1296.5,1296,1296,6
20131101|2013-10-31 05:00,31,1296,1297,1296,1296.75,44
20131101|2013-10-31 05:30,31,1297.25,1298.75,1297.25,1298.5,68
20131101|2013-10-31 06:00,31,1298.5,1299,1297.5,1298,49
20131101|2013-10-31 06:30,31,1297.75,1298.25,1296,1297.75,161
20131101|2013-10-31 07:00,31,1297.75,1298.75,1296.5,1297.5,690
20131101|2013-10-31 07:30,31,1298.5,1300,1291.75,1293,794
20131101|2013-10-31 08:30,31,1295,1298.75,1285.25,1288.25,1268
20131101|2013-10-31 09:00,31,1288.25,1289.75,1287.25,1287.75,354
20131101|2013-10-31 09:30,31,1287.5,1288,1284.25,1286.75,556
20131101|2013-10-31 10:00,31,1286.75,1286.75,1281,1282.5,438
20131101|2013-10-31 10:30,31,1282,1284.75,1281.5,1284,425
20131101|2013-10-31 11:00,31,1284,1285.5,1283.75,1284.25,469
20131101|2013-10-31 11:30,31,1284,1284.25,1281,1282,723
20131101|2013-10-31 12:00,31,1282,1283.25,1281.5,1282.5,282
20131101|2013-10-31 12:30,31,1282,1282,1280,1280.5,432
20131101|2013-10-31 13:00,31,1280.5,1283,1279.5,1279.5,1034
20131101|2013-10-31 19:00,1,1280,1281.5,1279.75,1280.75,92
20131101|2013-10-31 19:30,1,1280.25,1281,1280.25,1281,4
20131101|2013-10-31 20:00,1,1283,1283.25,1282.25,1283.25,15
20131101|2013-10-31 20:30,1,1284.75,1285,1283,1284.25,10
20131101|2013-10-31 21:30,1,1283.25,1283.25,1283.25,1283.25,5
20131101|2013-10-31 23:00,1,1284.5,1284.5,1284.5,1284.5,1
20131101|2013-11-01 01:00,1,1281,1281,1281,1281,11
20131101|2013-11-01 01:30,1,1283.5,1283.75,1283.5,1283.5,8
20131101|2013-11-01 02:00,1,1283.5,1283.75,1282.5,1282.5,10
20131101|2013-11-01 02:30,1,1284.25,1284.25,1284.25,1284.25,2
20131101|2013-11-01 03:00,1,1284.25,1284.25,1283.25,1283.25,5
20131101|2013-11-01 03:30,1,1283,1283,1283,1283,4
20131101|2013-11-01 04:30,1,1282.5,1282.5,1282.25,1282.25,4
20131101|2013-11-01 05:00,1,1282,1282,1280.5,1280.5,9
20131101|2013-11-01 05:30,1,1280.5,1280.5,1279,1279,19
20131101|2013-11-01 06:00,1,1280.25,1280.25,1280.25,1280.25,23
20131101|2013-11-01 06:30,1,1280.25,1280.25,1277.75,1278,19
20131101|2013-11-01 07:00,1,1277.75,1277.75,1275.25,1275.25,78
20131101|2013-11-01 07:30,1,1275.25,1276.25,1275,1276.25,84
20131101|2013-11-01 08:30,1,1276.75,1282.5,1275.5,1282.5,784
20131101|2013-11-01 09:00,1,1282.25,1282.5,1277.75,1277.75,312
20131101|2013-11-01 09:30,1,1277.75,1279.25,1271.75,1271.75,873
20131101|2013-11-01 10:00,1,1271.25,1276,1271,1273.75,373
20131101|2013-11-01 10:30,1,1273,1278.25,1270,1275,622
20131101|2013-11-01 11:00,1,1275,1275,1271.25,1271.25,168
20131101|2013-11-01 11:30,1,1271,1271.25,1267,1267.5,522
20131101|2013-11-01 12:00,1,1267.5,1269,1265.75,1267.25,408
20131101|2013-11-01 12:30,1,1266.75,1268.75,1265.75,1266.5,166
20131101|2013-11-01 13:00,1,1266.5,1268.5,1265,1266.25,515
20131101|2013-11-03 19:00,4,1263,1265.5,1260.5,1264,348
20131101|2013-11-03 19:30,4,1264.5,1264.75,1263.25,1263.25,21
20131101|2013-11-03 20:00,4,1264,1266,1264,1266,20
20131101|2013-11-03 20:30,4,1265.75,1266.75,1265.75,1265.75,8
20131101|2013-11-03 21:00,4,1264.25,1265,1264.25,1265,7
20131101|2013-11-03 21:30,4,1264.5,1265,1264.5,1265,2
20131101|2013-11-03 22:00,4,1264.25,1264.25,1264,1264,13
20131101|2013-11-03 23:00,4,1264.25,1264.25,1264.25,1264.25,13
20131101|2013-11-04 00:00,4,1267,1267,1267,1267,5
20131101|2013-11-04 00:30,4,1268,1268,1268,1268,1
20131101|2013-11-04 01:30,4,1265.75,1265.75,1265.75,1265.75,1
20131101|2013-11-04 02:30,4,1266,1267.5,1266,1266.25,4
20131101|2013-11-04 03:30,4,1265,1265.5,1265,1265.25,4
20131101|2013-11-04 04:30,4,1266,1266,1265.5,1265.5,2
20131101|2013-11-04 05:00,4,1265.75,1266.5,1265.75,1265.75,108
20131101|2013-11-04 05:30,4,1265.75,1266,1265,1265.5,51
20131101|2013-11-04 06:00,4,1266,1268,1265.5,1268,74
20131101|2013-11-04 06:30,4,1266.75,1267.25,1266.5,1267.25,23
20131101|2013-11-04 07:00,4,1267.5,1267.5,1265.75,1266.5,66
20131101|2013-11-04 07:30,4,1267,1267,1266,1266,26
20131101|2013-11-04 08:30,4,1265,1270.25,1263.25,1269.5,525
20131101|2013-11-04 09:00,4,1269.5,1271,1268.25,1269.25,92
20131101|2013-11-04 09:30,4,1269.5,1271.25,1267.5,1268,257
20131101|2013-11-04 10:00,4,1267.75,1268.5,1265,1265.75,153
20131101|2013-11-04 10:30,4,1265,1266,1263.25,1264.25,451
20131101|2013-11-04 11:00,4,1264.5,1264.5,1261,1261,210
20131101|2013-11-04 11:30,4,1261.25,1261.5,1260,1260,272
20131101|2013-11-04 12:00,4,1260.5,1264.75,1260,1264,155
20131101|2013-11-04 12:30,4,1263.75,1267.5,1263.75,1266.5,202
20131101|2013-11-04 13:00,4,1266,1266.5,1263,1263,181
20131101|2013-11-04 19:00,5,1264.75,1266.5,1264.25,1266.5,25
20131101|2013-11-04 19:30,5,1265,1267,1265,1267,15
20131101|2013-11-04 20:00,5,1266.75,1266.75,1266.75,1266.75,1
20131101|2013-11-04 20:30,5,1267,1267,1267,1267,4
20131101|2013-11-04 21:00,5,1267.5,1267.5,1267.5,1267.5,1
20131101|2013-11-04 22:00,5,1267.5,1267.5,1267.5,1267.5,3
20131101|2013-11-04 22:30,5,1267.75,1267.75,1267.5,1267.5,5
20131101|2013-11-05 02:30,5,1270.25,1270.25,1270,1270,3
20131101|2013-11-05 03:00,5,1271,1271,1271,1271,1
20131101|2013-11-05 03:30,5,1270,1270,1270,1270,1
20131101|2013-11-05 04:00,5,1269.75,1270,1269.75,1270,4
20131101|2013-11-05 04:30,5,1270,1270,1270,1270,5
20131101|2013-11-05 05:00,5,1270.5,1271.75,1270,1270,31
20131101|2013-11-05 06:00,5,1270,1270.25,1269.5,1269.5,21
20131101|2013-11-05 07:00,5,1268.75,1268.75,1268.75,1268.75,2
20131101|2013-11-05 07:30,5,1268,1268,1268,1268,1
20131101|2013-11-05 08:30,5,1267,1268,1263.5,1263.5,100
20131101|2013-11-05 09:00,5,1263.5,1263.5,1260.75,1262,51
20131101|2013-11-05 09:30,5,1261.75,1263.5,1261.5,1262.25,77
20131101|2013-11-05 10:00,5,1262.75,1262.75,1260,1260.75,51
20131101|2013-11-05 10:30,5,1260.25,1260.25,1256.5,1256.5,235
20131101|2013-11-05 11:00,5,1256.5,1261.25,1256.5,1260,54
20131101|2013-11-05 11:30,5,1259,1259.25,1257,1257,67
20131101|2013-11-05 12:00,5,1257,1258.75,1256,1257.25,111
20131101|2013-11-05 12:30,5,1256.25,1257.5,1255,1256.75,48
20131101|2013-11-05 13:00,5,1256.75,1261,1256.5,1261,396
20131101|2013-11-05 19:00,6,1259,1261.5,1258.5,1261.5,45
20131101|2013-11-05 19:30,6,1261,1261,1261,1261,1
20131101|2013-11-05 20:00,6,1261.5,1261.5,1261,1261,7
20131101|2013-11-05 21:00,6,1260.75,1260.75,1260.75,1260.75,1
20131101|2013-11-05 21:30,6,1260.75,1260.75,1260.75,1260.75,1
20131101|2013-11-05 23:00,6,1260.5,1260.5,1260.5,1260.5,3
20131101|2013-11-06 01:00,6,1262.75,1263.75,1262.75,1263.75,3
20131101|2013-11-06 03:00,6,1260,1260,1260,1260,4
20131101|2013-11-06 03:30,6,1260.75,1260.75,1260.75,1260.75,1
20131101|2013-11-06 04:30,6,1261.25,1262,1261.25,1262,8
20131101|2013-11-06 06:30,6,1261.75,1261.75,1261.75,1261.75,1
20131101|2013-11-06 07:00,6,1261.25,1262.25,1261.25,1262.25,9
20131101|2013-11-06 07:30,6,1262,1266,1262,1264.75,28
20131101|2013-11-06 08:30,6,1263.5,1269,1263.5,1267,164
20131101|2013-11-06 09:00,6,1267.75,1269.75,1267.25,1268,122
20131101|2013-11-06 09:30,6,1268.25,1268.5,1265.75,1267,55
20131101|2013-11-06 10:00,6,1266.5,1266.5,1263,1263.5,52
20131101|2013-11-06 10:30,6,1264,1264,1261.25,1261.25,104
20131101|2013-11-06 11:00,6,1261,1262.75,1260.75,1262.75,55
20131101|2013-11-06 11:30,6,1263,1263,1262,1262.75,24
20131101|2013-11-06 12:00,6,1262.75,1264,1261.75,1263.5,37
20131101|2013-11-06 12:30,6,1262,1263.5,1262,1262.5,32
20131101|2013-11-06 13:00,6,1262.25,1264.75,1262,1264.25,76
20131101|2013-11-06 19:00,7,1263,1263,1263,1263,3
20131101|2013-11-06 20:00,7,1265.25,1265.25,1265.25,1265.25,1
20131101|2013-11-06 20:30,7,1266.5,1266.5,1266.5,1266.5,1
20131101|2013-11-06 21:00,7,1267,1267,1267,1267,6
20131101|2013-11-06 21:30,7,1267,1267,1267,1267,2
20131101|2013-11-06 22:00,7,1267,1267,1267,1267,6
20131101|2013-11-06 23:00,7,1267,1267,1267,1267,1
20131101|2013-11-07 02:00,7,1266.5,1266.5,1266.5,1266.5,10
20131101|2013-11-07 04:00,7,1269,1269.25,1269,1269.25,9
20131101|2013-11-07 05:30,7,1268.25,1268.25,1267.5,1267.5,6
20131101|2013-11-07 06:00,7,1267.25,1267.25,1266,1266,2
20131101|2013-11-07 06:30,7,1266.75,1266.75,1266.75,1266.75,2
20131101|2013-11-07 07:00,7,1265.25,1265.25,1264.25,1265,12
20131101|2013-11-07 08:30,7,1264.25,1265.75,1262.5,1264.5,84
20131101|2013-11-07 09:00,7,1263.75,1280,1263.75,1274.5,353
20131101|2013-11-07 09:30,7,1274.75,1276.25,1270.5,1270.75,87
20131101|2013-11-07 10:00,7,1274.5,1277,1274.5,1276,19
20131101|2013-11-07 10:30,7,1278,1281.75,1277.75,1281.75,42
20131101|2013-11-07 11:00,7,1283,1289.5,1280,1280,128
20131101|2013-11-07 11:30,7,1281.5,1281.75,1277,1277.5,42
20131101|2013-11-07 12:00,7,1277.25,1278.5,1276.25,1277.5,54
20131101|2013-11-07 12:30,7,1277.5,1278.25,1275.75,1277.5,29
20131101|2013-11-07 13:00,7,1276,1277.75,1275.75,1277.5,36
20131101|2013-11-07 19:00,8,1277.25,1277.5,1277,1277,3
20131101|2013-11-07 21:00,8,1277.25,1277.25,1277.25,1277.25,2
20131101|2013-11-07 22:30,8,1276.75,1276.75,1276.75,1276.75,5
20131101|2013-11-07 23:30,8,1276.25,1276.25,1276.25,1276.25,6
20131101|2013-11-08 00:30,8,1275.75,1275.75,1274.75,1274.75,15
20131101|2013-11-08 04:30,8,1277.5,1277.5,1277.5,1277.5,3
20131101|2013-11-08 05:00,8,1277.5,1277.5,1277.5,1277.5,3
20131101|2013-11-08 06:30,8,1276.75,1276.75,1276.25,1276.5,10
20131101|2013-11-08 07:00,8,1276.75,1277.25,1276.5,1277.25,18
20131101|2013-11-08 07:30,8,1277.5,1277.5,1275.75,1275.75,22
20131101|2013-11-08 08:30,8,1276.75,1282,1276.75,1282,58
20131101|2013-11-08 09:00,8,1283.5,1284.25,1280.5,1282.5,37
20131101|2013-11-08 09:30,8,1282,1284,1280.5,1284,22
20131101|2013-11-08 10:00,8,1283,1284.25,1281.75,1283,68
20131101|2013-11-08 10:30,8,1283.25,1291.5,1283,1289.75,33
20131101|2013-11-08 11:00,8,1281.75,1300,1281.75,1293.75,169
20131101|2013-11-08 11:30,8,1294.5,1305,1294.5,1302.25,62
20131101|2013-11-08 12:00,8,1298.75,1300,1297.25,1299.75,22
20131101|2013-11-08 12:30,8,1301.75,1304.25,1300.75,1304.25,50
20131101|2013-11-08 13:00,8,1304.75,1306,1304,1305.5,41
20131101|2013-11-10 19:00,11,1305,1305.75,1301,1301,9
20131101|2013-11-10 19:30,11,1299.75,1299.75,1299.75,1299.75,1
20131101|2013-11-10 20:30,11,1298.75,1298.75,1297.5,1297.5,7
20131101|2013-11-10 21:00,11,1298.75,1298.75,1298.75,1298.75,2
20131101|2013-11-10 21:30,11,1299.25,1299.25,1299.25,1299.25,2
20131101|2013-11-10 22:30,11,1302,1302,1302,1302,2
20131101|2013-11-11 07:00,11,1299.5,1299.5,1297.75,1298,24
20131101|2013-11-11 07:30,11,1298,1298,1298,1298,2
20131101|2013-11-11 08:30,11,1298,1299.5,1296.25,1299.5,101
20131101|2013-11-11 09:00,11,1299,1299.5,1297,1298,113
20131101|2013-11-11 09:30,11,1298,1298,1296,1296.5,92
20131101|2013-11-11 10:00,11,1298,1299.25,1297.75,1299.25,22
20131101|2013-11-11 10:30,11,1299.75,1302.75,1298.75,1301.5,24
20131101|2013-11-11 11:00,11,1303,1305.25,1301.75,1303,54
20131101|2013-11-11 11:30,11,1304.25,1306.5,1304,1306.5,40
20131101|2013-11-11 12:00,11,1306,1310,1306,1308,32
20131101|2013-11-11 12:30,11,1307.5,1310.75,1307.25,1310.75,15
20131101|2013-11-11 13:00,11,1310.75,1312,1306.75,1306.75,45
20131101|2013-11-11 19:00,12,1305.25,1307.25,1304,1306,7
20131101|2013-11-11 19:30,12,1304,1304,1304,1304,5
20131101|2013-11-11 23:00,12,1306.25,1306.25,1306.25,1306.25,11
20131101|2013-11-11 23:30,12,1306.25,1306.25,1306.25,1306.25,1
20131101|2013-11-12 00:00,12,1308,1308,1308,1308,3
20131101|2013-11-12 02:00,12,1310.5,1310.5,1310,1310,12
20131101|2013-11-12 04:00,12,1313.75,1313.75,1313.5,1313.5,14
20131101|2013-11-12 04:30,12,1315,1315,1315,1315,1
20131101|2013-11-12 06:00,12,1313.5,1313.5,1313.5,1313.5,6
20131101|2013-11-12 07:00,12,1311.75,1311.75,1311.5,1311.5,12
20131101|2013-11-12 08:30,12,1312.5,1315.5,1310.5,1310.5,113
20131101|2013-11-12 09:00,12,1311,1314.5,1311,1313.5,152
20131101|2013-11-12 09:30,12,1315.5,1323,1315.5,1322.25,155
20131101|2013-11-12 10:00,12,1321.5,1322,1318.5,1318.5,15
20131101|2013-11-12 10:30,12,1319,1321.75,1318.75,1321.75,20
20131101|2013-11-12 11:00,12,1321,1322,1321,1321.5,23
20131101|2013-11-12 11:30,12,1320,1320.75,1320,1320.5,6
20131101|2013-11-12 12:00,12,1322,1323,1322,1323,42
20131101|2013-11-12 12:30,12,1323,1325,1323,1324.75,21
20131101|2013-11-12 13:00,12,1324,1324,1319.5,1320,36
20131101|2013-11-12 19:00,13,1319.25,1319.25,1316.25,1316.25,5
20131101|2013-11-12 20:00,13,1316.75,1316.75,1316.75,1316.75,1
20131101|2013-11-13 06:00,13,1317.75,1317.75,1317.75,1317.75,1
20131101|2013-11-13 06:30,13,1316.25,1316.25,1315.75,1315.75,2
20131101|2013-11-13 07:00,13,1315,1315.5,1314.75,1314.75,25
20131101|2013-11-13 07:30,13,1314,1314.25,1312,1312,14
20131101|2013-11-13 08:30,13,1314,1316,1312,1315,41
20131101|2013-11-13 09:00,13,1315.25,1318.75,1315.25,1318.75,22
20131101|2013-11-13 09:30,13,1319.25,1319.25,1315,1316.5,50
20131101|2013-11-13 10:00,13,1315.5,1316.25,1315.25,1316.25,16
20131101|2013-11-13 10:30,13,1316.25,1316.25,1313.75,1314.5,29
20131101|2013-11-13 11:00,13,1313.75,1315.5,1313.75,1315.25,17
20131101|2013-11-13 11:30,13,1315.25,1317.5,1315,1317.5,18
20131101|2013-11-13 12:00,13,1317.25,1317.25,1316.25,1316.25,34
20131101|2013-11-13 12:30,13,1317.75,1319.75,1316.75,1319.75,33
20131101|2013-11-13 13:00,13,1320.25,1322.25,1319.75,1320.25,75
20131101|2013-11-13 19:00,14,1317.5,1319,1317.5,1319,13
20131101|2013-11-13 19:30,14,1319,1319,1314.75,1314.75,4
20131101|2013-11-13 21:00,14,1316.5,1316.5,1314.75,1314.75,10
20131101|2013-11-13 23:00,14,1314.75,1314.75,1314.75,1314.75,12
20131101|2013-11-14 07:00,14,1319.5,1319.5,1319.5,1319.5,1
20131101|2013-11-14 07:30,14,1320.25,1320.25,1320.25,1320.25,4
20131101|2013-11-14 08:30,14,1319.5,1323.75,1314.75,1323.25,10
20131101|2013-11-14 09:00,14,1321,1323.5,1321,1322.75,9
20131101|2013-11-14 09:30,14,1323.25,1323.25,1322.75,1322.75,2
20131101|2013-11-14 10:00,14,1322.25,1322.25,1322,1322,7
20131101|2013-11-14 10:30,14,1323.25,1323.25,1323.25,1323.25,2
20140101|2013-06-04 22:30,5,1314,1314,1314,1314,1
20140101|2013-06-04 23:30,5,1313,1313,1313,1313,2
20140101|2013-06-05 03:30,5,1317.25,1317.25,1317.25,1317.25,5
20140101|2013-06-05 04:00,5,1317,1317,1317,1317,2
20140101|2013-06-05 04:30,5,1313.5,1313.5,1313.5,1313.5,1
20140101|2013-06-05 05:00,5,1312.25,1312.25,1312.25,1312.25,1
20140101|2013-06-05 06:30,5,1310.5,1310.5,1310.5,1310.5,2
20140101|2013-06-05 07:00,5,1312.75,1312.75,1312.75,1312.75,1
20140101|2013-06-05 07:30,5,1312.25,1312.25,1312.25,1312.25,1
20140101|2013-06-05 08:30,5,1313.5,1314.25,1306.25,1309.25,147
20140101|2013-06-05 09:00,5,1309.25,1312.5,1305,1305.75,116
20140101|2013-06-05 09:30,5,1305,1310.75,1305,1310.25,120
20140101|2013-06-05 10:00,5,1311.25,1312,1307.5,1307.5,9
20140101|2013-06-05 10:30,5,1309.25,1309.25,1307,1308.75,9
20140101|2013-06-05 11:00,5,1311.5,1314.5,1311.5,1312.25,38
20140101|2013-06-05 11:30,5,1313.25,1313.25,1310.25,1310.25,4
20140101|2013-06-05 12:00,5,1310.75,1311,1303.5,1304.25,44
20140101|2013-06-05 12:30,5,1305,1307.5,1302.25,1307.25,104
20140101|2013-06-05 13:00,5,1307.75,1308,1303,1306.75,102
20140101|2013-06-05 19:00,6,1301,1301,1298,1298,14
20140101|2013-06-05 19:30,6,1298.25,1298.25,1291.5,1293.25,77
20140101|2013-06-05 20:00,6,1291.75,1295.75,1291.5,1295.75,7
20140101|2013-06-05 20:30,6,1298.75,1298.75,1298.75,1298.75,1
20140101|2013-06-05 22:00,6,1301.5,1301.5,1301.5,1301.5,2
20140101|2013-06-05 22:30,6,1301,1301,1301,1301,1
20140101|2013-06-06 00:30,6,1303.5,1303.5,1303.5,1303.5,1
20140101|2013-06-06 01:00,6,1304.25,1305,1304.25,1305,11
20140101|2013-06-06 05:00,6,1303,1303,1303,1303,1
20140101|2013-06-06 05:30,6,1302.75,1302.75,1302.75,1302.75,1
20140101|2013-06-06 06:00,6,1303,1303,1303,1303,1
20140101|2013-06-06 07:30,6,1304,1304,1304,1304,1
20140101|2013-06-06 08:30,6,1304.25,1309.75,1304,1305.5,143
20140101|2013-06-06 09:00,6,1304.75,1307.75,1304.75,1307.25,60
20140101|2013-06-06 09:30,6,1306.75,1307.25,1292.75,1295.5,203
20140101|2013-06-06 10:00,6,1296,1300,1296,1297.25,141
20140101|2013-06-06 10:30,6,1297.25,1299,1297,1298.75,40
20140101|2013-06-06 11:00,6,1298.75,1300.5,1298.75,1300,169
20140101|2013-06-06 11:30,6,1300.25,1307.25,1300.25,1305.25,599
20140101|2013-06-06 12:00,6,1305.25,1307.5,1303.75,1305,396
20140101|2013-06-06 12:30,6,1303.25,1305.25,1302.5,1305,348
20140101|2013-06-06 13:00,6,1305,1314,1304.5,1314,121
20140101|2013-06-06 19:00,7,1312.5,1312.75,1310.75,1312,118
20140101|2013-06-06 19:30,7,1312.5,1315,1312.5,1314,52
20140101|2013-06-06 20:00,7,1313.5,1313.5,1312.25,1312.25,25
20140101|2013-06-06 20:30,7,1311.5,1311.5,1311.25,1311.25,16
20140101|2013-06-06 21:00,7,1311.25,1311.25,1311.25,1311.25,8
20140101|2013-06-06 21:30,7,1311.25,1311.25,1311.25,1311.25,9
20140101|2013-06-07 00:30,7,1311.25,1311.25,1311,1311,171
20140101|2013-06-07 02:30,7,1314.5,1314.5,1314.5,1314.5,2
20140101|2013-06-07 03:00,7,1316,1316,1316,1316,1
20140101|2013-06-07 04:00,7,1316,1316,1316,1316,1
20140101|2013-06-07 04:30,7,1316.5,1319.5,1316.5,1319.5,30
20140101|2013-06-07 05:00,7,1320,1320,1320,1320,5
20140101|2013-06-07 05:30,7,1320.5,1320.75,1320.5,1320.75,3
20140101|2013-06-07 06:00,7,1321.25,1323.5,1321.25,1323,5
20140101|2013-06-07 06:30,7,1324.75,1327,1324.5,1327,21
20140101|2013-06-07 07:00,7,1327.75,1329.25,1326.5,1328.5,28
20140101|2013-06-07 07:30,7,1330,1332.5,1330,1332.5,15
20140101|2013-06-07 08:30,7,1327.75,1334.5,1327.75,1328,193
20140101|2013-06-07 09:00,7,1327.5,1330,1322.5,1324.25,302
20140101|2013-06-07 09:30,7,1323.25,1323.75,1320.75,1323,1193
20140101|2013-06-07 10:00,7,1323.25,1323.75,1322,1323.75,87
20140101|2013-06-07 10:30,7,1323.75,1330.25,1323.5,1328.25,143
20140101|2013-06-07 11:00,7,1326.75,1330.5,1326.75,1329.25,34
20140101|2013-06-07 11:30,7,1328.5,1330,1327.75,1329.5,36
20140101|2013-06-07 12:00,7,1329,1331,1328.5,1330.5,87
20140101|2013-06-07 12:30,7,1330.75,1337,1330.75,1332.5,171
20140101|2013-06-07 13:00,7,1332.75,1336,1331.5,1335.25,138
20140101|2013-06-09 19:00,10,1328,1335.25,1326.5,1333.25,45
20140101|2013-06-09 19:30,10,1333.25,1333.25,1333,1333,2
20140101|2013-06-09 20:30,10,1331.75,1331.75,1331.75,1331.75,1
20140101|2013-06-10 01:00,10,1332,1332.5,1331.25,1331.25,3
20140101|2013-06-10 02:30,10,1329.25,1329.75,1329.25,1329.75,3
20140101|2013-06-10 03:00,10,1328.5,1329,1328.5,1329,4
20140101|2013-06-10 03:30,10,1328.25,1328.25,1328.25,1328.25,1
20140101|2013-06-10 05:30,10,1327.25,1328.25,1327.25,1328.25,2
20140101|2013-06-10 06:30,10,1326,1326,1326,1326,1
20140101|2013-06-10 07:00,10,1325.5,1326,1324,1325,32
20140101|2013-06-10 07:30,10,1325.25,1325.25,1323.75,1325,14
20140101|2013-06-10 08:30,10,1324,1326,1315.75,1316.25,206
20140101|2013-06-10 09:00,10,1314.75,1319,1314.5,1318.5,139
20140101|2013-06-10 09:30,10,1316.5,1318.75,1313.5,1317.75,206
20140101|2013-06-10 10:00,10,1317.75,1323,1317.75,1320.75,99
20140101|2013-06-10 10:30,10,1321,1325.25,1320.25,1325.25,76
20140101|2013-06-10 11:00,10,1324.75,1325.25,1323,1325,41
20140101|2013-06-10 11:30,10,1326,1326,1324.25,1325.75,14
20140101|2013-06-10 12:00,10,1326.25,1330.75,1324.5,1324.5,37
20140101|2013-06-10 12:30,10,1324.75,1325.25,1321.5,1324,31
20140101|2013-06-10 13:00,10,1326.25,1327,1323,1325.25,115
20140101|2013-06-10 19:00,11,1325,1328,1324.5,1328,9
20140101|2013-06-10 20:00,11,1323.25,1323.5,1323.25,1323.5,2
20140101|2013-06-10 21:30,11,1323.75,1323.75,1323.75,1323.75,1
20140101|2013-06-10 22:00,11,1323.75,1323.75,1323.75,1323.75,1
20140101|2013-06-10 22:30,11,1322,1322,1320.75,1320.75,4
20140101|2013-06-11 00:30,11,1321.5,1321.5,1321.5,1321.5,1
20140101|2013-06-11 03:00,11,1326.75,1326.75,1326.5,1326.5,2
20140101|2013-06-11 04:30,11,1328,1328,1328,1328,1
20140101|2013-06-11 05:30,11,1326.5,1326.5,1326.5,1326.5,1
20140101|2013-06-11 06:00,11,1327,1327.5,1326.25,1326.25,10
20140101|2013-06-11 06:30,11,1326.25,1326.25,1323,1323,5
20140101|2013-06-11 07:00,11,1325.25,1326,1325.25,1326,4
20140101|2013-06-11 07:30,11,1326.75,1327.25,1326.75,1327,7
20140101|2013-06-11 08:30,11,1327,1329.75,1323,1323.75,98
20140101|2013-06-11 09:00,11,1322.5,1325.5,1320.75,1322.5,150
20140101|2013-06-11 09:30,11,1322,1331,1322,1326.25,290
20140101|2013-06-11 10:00,11,1326.5,1327.25,1326.5,1326.75,10
20140101|2013-06-11 11:30,11,1332,1332.5,1331,1331.25,160
20140101|2013-06-11 12:00,11,1331,1332,1331,1331,436
20140101|2013-06-11 12:30,11,1331.25,1331.75,1331,1331,596
20140101|2013-06-11 13:00,11,1331,1336.5,1331,1336,285
20140101|2013-06-11 19:00,12,1334,1336,1334,1335,9
20140101|2013-06-11 21:00,12,1332.5,1332.5,1332.5,1332.5,1
20140101|2013-06-11 22:00,12,1332.75,1335,1332.75,1335,4
20140101|2013-06-11 22:30,12,1332.5,1332.5,1332.5,1332.5,5
20140101|2013-06-12 00:00,12,1332.25,1332.25,1332.25,1332.25,1
20140101|2013-06-12 02:00,12,1333.5,1333.5,1333.5,1333.5,5
20140101|2013-06-12 05:00,12,1334.75,1334.75,1334.75,1334.75,1
20140101|2013-06-12 06:00,12,1336,1336,1336,1336,2
20140101|2013-06-12 06:30,12,1336.5,1336.75,1336,1336,62
20140101|2013-06-12 07:00,12,1333.5,1333.5,1332.5,1332.5,5
20140101|2013-06-12 07:30,12,1331.75,1331.75,1331.75,1331.75,1
20140101|2013-06-12 08:30,12,1330.25,1331.5,1322.5,1324.5,190
20140101|2013-06-12 09:00,12,1324.5,1325.25,1321.5,1324,84
20140101|2013-06-12 09:30,12,1323.75,1323.75,1318.5,1320.25,175
20140101|2013-06-12 10:00,12,1319,1321.25,1318.75,1319.75,93
20140101|2013-06-12 10:30,12,1320,1320.5,1314.25,1316.5,163
20140101|2013-06-12 11:00,12,1312.75,1319.5,1305.5,1319.5,272
20140101|2013-06-12 11:30,12,1320,1323.75,1317.5,1318.5,172
20140101|2013-06-12 12:00,12,1319,1319.25,1317,1317.5,115
20140101|2013-06-12 12:30,12,1317.5,1318.75,1315.25,1317.5,102
20140101|2013-06-12 13:00,12,1318.25,1322.5,1316.75,1322.5,136
20140101|2013-06-12 19:00,13,1321,1322.25,1321,1322.25,6
20140101|2013-06-12 19:30,13,1323,1323,1323,1323,5
20140101|2013-06-12 20:00,13,1319,1320,1319,1320,3
20140101|2013-06-12 20:30,13,1318.25,1318.25,1318.25,1318.25,1
20140101|2013-06-12 21:00,13,1312.5,1312.5,1312.5,1312.5,10
20140101|2013-06-12 21:30,13,1313,1313,1313,1313,10
20140101|2013-06-12 22:00,13,1312.5,1312.5,1312.5,1312.5,1
20140101|2013-06-12 23:00,13,1311.75,1311.75,1311.75,1311.75,2
20140101|2013-06-13 01:00,13,1311.75,1311.75,1311.75,1311.75,3
20140101|2013-06-13 02:30,13,1313.25,1313.25,1313.25,1313.25,1
20140101|2013-06-13 03:00,13,1314.75,1314.75,1314.75,1314.75,1
20140101|2013-06-13 04:30,13,1314.25,1314.25,1314.25,1314.25,1
20140101|2013-06-13 05:00,13,1315,1315.25,1315,1315.25,406
20140101|2013-06-13 06:00,13,1314.5,1314.5,1314.5,1314.5,1
20140101|2013-06-13 06:30,13,1314.75,1314.75,1314.75,1314.75,2
20140101|2013-06-13 07:00,13,1314,1315,1314,1315,3
20140101|2013-06-13 07:30,13,1314.25,1314.25,1314,1314,6
20140101|2013-06-13 08:30,13,1314.75,1315,1302.25,1304.75,156
20140101|2013-06-13 09:00,13,1304.5,1308,1304.5,1308,58
20140101|2013-06-13 09:30,13,1308.5,1308.75,1304,1304,287
20140101|2013-06-13 10:00,13,1304,1304,1294.25,1295.25,190
20140101|2013-06-13 10:30,13,1294.75,1298,1294.5,1296.75,203
20140101|2013-06-13 11:00,13,1296.25,1299.5,1296.25,1299.5,67
20140101|2013-06-13 11:30,13,1299.25,1300.5,1297.25,1300.5,43
20140101|2013-06-13 12:00,13,1301,1302,1300.75,1300.75,22
20140101|2013-06-13 12:30,13,1300.5,1302.25,1299.75,1302.25,23
20140101|2013-06-13 13:00,13,1303,1310.25,1302.5,1308.75,213
20140101|2013-06-13 19:00,14,1310,1310,1310,1310,2
20140101|2013-06-13 19:30,14,1307,1307,1307,1307,8
20140101|2013-06-13 20:00,14,1305.5,1305.5,1303.75,1303.75,4
20140101|2013-06-13 20:30,14,1303,1304.25,1303,1304.25,7
20140101|2013-06-13 21:00,14,1302.5,1302.5,1302.25,1302.25,2
20140101|2013-06-13 21:30,14,1303.75,1305.75,1303.75,1305.75,7
20140101|2013-06-13 22:00,14,1305.75,1305.75,1305.75,1305.75,2
20140101|2013-06-14 00:30,14,1310,1310,1310,1310,5
20140101|2013-06-14 01:00,14,1310.25,1310.5,1310.25,1310.5,12
20140101|2013-06-14 01:30,14,1311.75,1311.75,1311,1311.25,7
20140101|2013-06-14 02:00,14,1312,1312,1312,1312,2
20140101|2013-06-14 02:30,14,1312.5,1312.5,1312.5,1312.5,2
20140101|2013-06-14 03:00,14,1311.25,1311.25,1311.25,1311.25,2
20140101|2013-06-14 03:30,14,1309.75,1310.75,1309.75,1310,3
20140101|2013-06-14 04:30,14,1312.5,1312.5,1311,1311,3
20140101|2013-06-14 05:30,14,1311.5,1311.5,1311.5,1311.5,2
20140101|2013-06-14 06:00,14,1312.25,1312.25,1311.25,1311.25,2
20140101|2013-06-14 06:30,14,1311.25,1311.75,1311.25,1311.75,10
20140101|2013-06-14 07:00,14,1310.75,1311,1310.75,1311,5
20140101|2013-06-14 07:30,14,1311.5,1312,1311,1312,12
20140101|2013-06-14 08:30,14,1312,1313.25,1302.5,1303.75,161
20140101|2013-06-14 09:00,14,1304,1304,1296.25,1299,206
20140101|2013-06-14 09:30,14,1299.5,1299.75,1294,1294.5,125
20140101|2013-06-14 10:00,14,1294.75,1300.25,1293.75,1299,177
20140101|2013-06-14 10:30,14,1299.75,1300.5,1297.25,1298,39
20140101|2013-06-14 11:00,14,1299,1300.5,1298.5,1300.25,24
20140101|2013-06-14 11:30,14,1300.5,1300.5,1299.25,1299.5,66
20140101|2013-06-14 12:00,14,1300.75,1303.5,1300.75,1302,293
20140101|2013-06-14 12:30,14,1302,1304,1300,1303.5,242
20140101|2013-06-14 13:00,14,1305.25,1305.75,1302.5,1303.25,116
20140101|2013-06-16 19:00,17,1290,1290,1283.5,1285.5,43
20140101|2013-06-16 19:30,17,1285.5,1285.5,1285.5,1285.5,5
20140101|2013-06-16 20:00,17,1285.5,1289,1285.5,1288.5,66
20140101|2013-06-16 20:30,17,1289.5,1289.5,1287.75,1289.5,17
20140101|2013-06-16 21:00,17,1290.25,1290.25,1290.25,1290.25,1
20140101|2013-06-16 21:30,17,1290,1290,1290,1290,1
20140101|2013-06-16 22:00,17,1292,1292.25,1291.75,1291.75,4
20140101|2013-06-16 23:30,17,1291.25,1291.25,1291.25,1291.25,1
20140101|2013-06-17 00:30,17,1290.25,1293.25,1290.25,1293.25,5
20140101|2013-06-17 01:00,17,1295,1297,1295,1296.75,19
20140101|2013-06-17 01:30,17,1296.75,1299,1296.75,1299,24
20140101|2013-06-17 02:00,17,1296.25,1296.25,1293.75,1293.75,2
20140101|2013-06-17 02:30,17,1295.25,1295.25,1295.25,1295.25,8
20140101|2013-06-17 03:00,17,1294.25,1294.25,1294,1294,7
20140101|2013-06-17 03:30,17,1293.5,1295,1293.5,1295,3
20140101|2013-06-17 05:30,17,1294.5,1294.5,1294.5,1294.5,1
20140101|2013-06-17 06:00,17,1294.75,1294.75,1293.5,1293.5,6
20140101|2013-06-17 06:30,17,1292,1293.25,1292,1293.25,16
20140101|2013-06-17 07:00,17,1291,1291.25,1290.25,1290.5,17
20140101|2013-06-17 07:30,17,1289.5,1289.75,1288.5,1288.5,17
20140101|2013-06-17 08:30,17,1289.75,1292.5,1285.5,1289,112
20140101|2013-06-17 09:00,17,1289.25,1290.75,1287.75,1290.75,47
20140101|2013-06-17 09:30,17,1290.75,1294.75,1290,1294,228
20140101|2013-06-17 10:00,17,1294,1294.25,1293,1293.5,41
20140101|2013-06-17 10:30,17,1293,1293.25,1291.25,1293.25,16
20140101|2013-06-17 11:00,17,1294.25,1296.75,1294,1295.5,141
20140101|2013-06-17 11:30,17,1294.5,1294.75,1293.25,1293.5,40
20140101|2013-06-17 12:00,17,1293,1294.25,1291.5,1291.5,42
20140101|2013-06-17 12:30,17,1291.25,1293.5,1289.75,1290.5,92
20140101|2013-06-17 13:00,17,1291,1292.5,1289.5,1292,307
20140101|2013-06-17 19:00,18,1291.5,1292.25,1290.5,1291.5,26
20140101|2013-06-17 19:30,18,1293.25,1295.25,1293.25,1295.25,3
20140101|2013-06-17 20:00,18,1295.75,1300.5,1295.75,1299.5,29
20140101|2013-06-17 20:30,18,1299,1300.75,1299,1300.5,5
20140101|2013-06-17 21:00,18,1301,1301,1300.5,1300.5,20
20140101|2013-06-17 21:30,18,1301,1301.25,1296.5,1296.5,15
20140101|2013-06-17 22:00,18,1294,1297.75,1293.5,1297.75,5
20140101|2013-06-17 22:30,18,1297.75,1297.75,1297.75,1297.75,1
20140101|2013-06-18 00:00,18,1298.75,1298.75,1298.75,1298.75,2
20140101|2013-06-18 00:30,18,1298.75,1298.75,1298.75,1298.75,1
20140101|2013-06-18 01:00,18,1296.75,1297,1296.75,1297,3
20140101|2013-06-18 01:30,18,1296.5,1296.5,1296.5,1296.5,1
20140101|2013-06-18 02:00,18,1293.75,1293.75,1293.75,1293.75,1
20140101|2013-06-18 03:00,18,1293.25,1293.25,1293.25,1293.25,1
20140101|2013-06-18 03:30,18,1293.25,1294.75,1293.25,1294.5,11
20140101|2013-06-18 04:00,18,1295,1295.25,1294.25,1294.25,98
20140101|2013-06-18 04:30,18,1294,1294.25,1294,1294.25,5
20140101|2013-06-18 05:00,18,1294.75,1296.25,1294.75,1296.25,89
20140101|2013-06-18 05:30,18,1296.25,1298.5,1296.25,1298.25,52
20140101|2013-06-18 06:00,18,1294.75,1296.25,1294.75,1296.25,2
20140101|2013-06-18 06:30,18,1297.25,1297.25,1295.75,1295.75,9
20140101|2013-06-18 07:00,18,1295.25,1295.5,1294.25,1294.5,21
20140101|2013-06-18 07:30,18,1294.75,1295.25,1294.25,1294.25,10
20140101|2013-06-18 08:30,18,1294.5,1298.5,1290,1290.5,132
20140101|2013-06-18 09:00,18,1290.75,1294.25,1289.25,1292.25,144
20140101|2013-06-18 09:30,18,1292.75,1299.5,1292.25,1297.25,464
20140101|2013-06-18 10:00,18,1297.5,1299,1296.5,1297,112
20140101|2013-06-18 10:30,18,1298.75,1298.75,1296,1296,118
20140101|2013-06-18 11:00,18,1295.75,1298.25,1294,1297.25,217
20140101|2013-06-18 11:30,18,1296.5,1299.5,1295.75,1297,68
20140101|2013-06-18 12:00,18,1297.25,1298,1296,1297.5,36
20140101|2013-06-18 12:30,18,1297.5,1298,1295.5,1295.5,73
20140101|2013-06-18 13:00,18,1295.75,1296.75,1292.25,1295.75,131
20140101|2013-06-18 19:00,19,1296.5,1297,1293.5,1293.5,17
20140101|2013-06-18 19:30,19,1291.75,1291.75,1291.75,1291.75,1
20140101|2013-06-18 20:00,19,1294.5,1294.75,1294.5,1294.5,3
20140101|2013-06-18 20:30,19,1293.5,1293.5,1291.5,1291.5,2
20140101|2013-06-18 22:00,19,1294.5,1294.5,1294.5,1294.5,4
20140101|2013-06-18 23:30,19,1294,1294,1294,1294,1
20140101|2013-06-19 00:30,19,1295.5,1295.5,1295.5,1295.5,1
20140101|2013-06-19 01:00,19,1296.25,1296.25,1295,1295,5
20140101|2013-06-19 01:30,19,1296,1296,1294,1295.25,10
20140101|2013-06-19 02:00,19,1295,1296,1295,1295.75,6
20140101|2013-06-19 02:30,19,1296.5,1296.75,1296.5,1296.75,3
20140101|2013-06-19 03:30,19,1295.25,1295.25,1295.25,1295.25,4
20140101|2013-06-19 05:30,19,1296.25,1296.25,1296.25,1296.25,1
20140101|2013-06-19 06:30,19,1297.25,1297.25,1295.25,1295.25,3
20140101|2013-06-19 07:00,19,1296.5,1296.5,1295.25,1295.25,5
20140101|2013-06-19 07:30,19,1295,1295,1294.25,1295,8
20140101|2013-06-19 08:30,19,1295.5,1295.5,1292.25,1294.5,80
20140101|2013-06-19 09:00,19,1294.5,1298.5,1294.5,1297.25,198
20140101|2013-06-19 09:30,19,1298,1307.25,1297.5,1303.25,343
20140101|2013-06-19 10:00,19,1304,1304,1301.75,1302.25,59
20140101|2013-06-19 10:30,19,1303.5,1308.25,1303.25,1307.75,42
20140101|2013-06-19 11:00,19,1307,1310,1305.5,1306.75,161
20140101|2013-06-19 11:30,19,1306.75,1312.75,1306.75,1312.75,115
20140101|2013-06-19 12:00,19,1312.75,1314.25,1309,1310.25,149
20140101|2013-06-19 12:30,19,1310.5,1320.75,1310.5,1320.75,195
20140101|2013-06-19 13:00,19,1320.75,1322.75,1311,1311.5,871
20140101|2013-06-19 19:00,20,1310,1310,1306,1309.25,33
20140101|2013-06-19 19:30,20,1310.25,1310.25,1310.25,1310.25,1
20140101|2013-06-19 20:00,20,1311,1311,1307,1308.5,21
20140101|2013-06-19 20:30,20,1307.5,1308,1307.5,1308,14
20140101|2013-06-19 21:00,20,1308,1308,1307,1307,37
20140101|2013-06-19 21:30,20,1306.5,1306.5,1306.5,1306.5,2
20140101|2013-06-20 00:00,20,1309.5,1309.5,1309.5,1309.5,9
20140101|2013-06-20 00:30,20,1309.25,1309.25,1301.5,1302.75,15
20140101|2013-06-20 01:00,20,1303.25,1304,1302.5,1303,18
20140101|2013-06-20 01:30,20,1303,1303,1303,1303,1
20140101|2013-06-20 02:30,20,1300.25,1300.25,1300.25,1300.25,1
20140101|2013-06-20 03:00,20,1300.5,1301.25,1300.5,1300.75,5
20140101|2013-06-20 03:30,20,1300,1300.75,1299.75,1300.75,9
20140101|2013-06-20 04:00,20,1302.5,1302.5,1302.5,1302.5,1
20140101|2013-06-20 04:30,20,1302,1302,1302,1302,1
20140101|2013-06-20 05:00,20,1303,1303.5,1302.25,1302.25,11
20140101|2013-06-20 05:30,20,1302.75,1302.75,1302,1302,6
20140101|2013-06-20 06:00,20,1301,1301,1300,1300,6
20140101|2013-06-20 06:30,20,1301.25,1302,1300.75,1300.75,12
20140101|2013-06-20 07:00,20,1301,1301.75,1296.75,1296.75,30
20140101|2013-06-20 07:30,20,1297.25,1299.25,1296.75,1297.5,41
20140101|2013-06-20 08:30,20,1296.5,1298.25,1292.5,1298,403
20140101|2013-06-20 09:00,20,1298,1298.25,1293,1294.25,227
20140101|2013-06-20 09:30,20,1294.25,1295.5,1292.5,1294.5,296
20140101|2013-06-20 10:00,20,1294.25,1294.5,1288,1291,192
20140101|2013-06-20 10:30,20,1290,1295.75,1289.75,1292.75,42
20140101|2013-06-20 11:00,20,1291.25,1293,1291.25,1291.75,8
20140101|2013-06-20 11:30,20,1294.75,1295.5,1291.5,1293.25,15
20140101|2013-06-20 12:00,20,1293.75,1293.75,1289,1289,31
20140101|2013-06-20 12:30,20,1288.75,1289.5,1287.25,1287.5,90
20140101|2013-06-20 13:00,20,1288,1290,1286,1288.75,243
20140101|2013-06-20 19:00,21,1286,1286,1284.5,1285.5,31
20140101|2013-06-20 19:30,21,1286.5,1287,1285.75,1287,12
20140101|2013-06-20 20:00,21,1283.5,1284.5,1280.75,1284.5,29
20140101|2013-06-20 20:30,21,1285,1285,1284,1284.25,9
20140101|2013-06-20 21:00,21,1284,1284.5,1283.5,1284.5,5
20140101|2013-06-20 21:30,21,1285,1287,1283.75,1285,19
20140101|2013-06-20 22:00,21,1283.5,1283.5,1277.25,1277.25,18
20140101|2013-06-20 22:30,21,1280.25,1282.75,1280.25,1282.25,10
20140101|2013-06-21 00:00,21,1280.25,1280.25,1280.25,1280.25,4
20140101|2013-06-21 00:30,21,1280.75,1280.75,1276,1277,23
20140101|2013-06-21 01:00,21,1274.25,1276.25,1274.25,1276.25,10
20140101|2013-06-21 01:30,21,1274.5,1274.5,1273.5,1273.5,6
20140101|2013-06-21 02:00,21,1272,1278.25,1271.75,1278.25,42
20140101|2013-06-21 02:30,21,1277,1284.75,1277,1283.75,21
20140101|2013-06-21 03:30,21,1281,1281,1281,1281,3
20140101|2013-06-21 04:00,21,1280,1280,1280,1280,3
20140101|2013-06-21 04:30,21,1279.25,1279.5,1278.25,1279.5,10
20140101|2013-06-21 05:30,21,1280.25,1280.25,1280.25,1280.25,1
20140101|2013-06-21 06:00,21,1281,1281,1281,1281,1
20140101|2013-06-21 06:30,21,1282.25,1282.75,1281.25,1281.25,20
20140101|2013-06-21 07:00,21,1283.25,1283.25,1281.25,1282.25,53
20140101|2013-06-21 07:30,21,1283,1284.25,1282.5,1282.5,32
20140101|2013-06-21 08:30,21,1283.25,1288.25,1276.5,1284.75,339
20140101|2013-06-21 09:00,21,1284.5,1286.25,1282.25,1282.25,108
20140101|2013-06-21 09:30,21,1282.75,1283.75,1278,1279.75,402
20140101|2013-06-21 10:00,21,1279.5,1285.75,1279.25,1282.75,220
20140101|2013-06-21 10:30,21,1282.25,1283,1280.25,1282,133
20140101|2013-06-21 11:00,21,1282,1283.5,1281.5,1282.25,66
20140101|2013-06-21 11:30,21,1282.5,1283.75,1281,1282,53
20140101|2013-06-21 12:00,21,1282.25,1283,1281,1282.25,76
20140101|2013-06-21 12:30,21,1282.25,1282.5,1279,1279.25,106
20140101|2013-06-21 13:00,21,1279.5,1280,1273.5,1273.5,315
20140101|2013-06-23 19:00,24,1269,1269.25,1265,1267.25,78
20140101|2013-06-23 19:30,24,1266.75,1267,1266.75,1266.75,4
20140101|2013-06-23 20:00,24,1267,1267.5,1265.75,1266.75,131
20140101|2013-06-23 20:30,24,1266,1266,1266,1266,6
20140101|2013-06-23 21:00,24,1265.75,1266.25,1265.25,1266.25,11
20140101|2013-06-23 21:30,24,1265.5,1266,1262.25,1262.25,7
20140101|2013-06-23 22:00,24,1262.5,1262.75,1261.75,1262,9
20140101|2013-06-23 22:30,24,1262.75,1263.75,1262.75,1263.75,3
20140101|2013-06-23 23:00,24,1264.75,1264.75,1264.75,1264.75,2
20140101|2013-06-23 23:30,24,1265.25,1265.5,1265.25,1265.5,3
20140101|2013-06-24 00:00,24,1265.75,1265.75,1262.5,1262.5,6
20140101|2013-06-24 00:30,24,1263.5,1263.5,1261.25,1261.25,15
20140101|2013-06-24 01:00,24,1261.25,1262,1261.25,1262,14
20140101|2013-06-24 01:30,24,1263.25,1266.5,1263.25,1263.75,7
20140101|2013-06-24 02:00,24,1262.25,1265.25,1262.25,1264,28
20140101|2013-06-24 02:30,24,1264.5,1265,1264.5,1265,49
20140101|2013-06-24 03:00,24,1265,1266.25,1265,1266.25,27
20140101|2013-06-24 03:30,24,1267,1267,1266.25,1267,8
20140101|2013-06-24 04:30,24,1266.75,1266.75,1266.75,1266.75,1
20140101|2013-06-24 06:00,24,1265,1265,1265,1265,1
20140101|2013-06-24 07:00,24,1264,1264,1262.5,1262.75,23
20140101|2013-06-24 07:30,24,1263,1263.25,1262.25,1262.25,10
20140101|2013-06-24 08:30,24,1261.75,1269.75,1259.25,1266.75,280
20140101|2013-06-24 09:00,24,1268.5,1275.25,1267.25,1274.5,319
20140101|2013-06-24 09:30,24,1274.5,1276.5,1270.75,1273.25,311
20140101|2013-06-24 10:00,24,1273,1274.25,1270.5,1271,322
20140101|2013-06-24 10:30,24,1270.75,1272.5,1269.25,1270.25,317
20140101|2013-06-24 11:00,24,1270,1270.25,1267,1269.5,121
20140101|2013-06-24 11:30,24,1269.25,1271.75,1268.5,1271.25,106
20140101|2013-06-24 12:00,24,1271.25,1272.25,1270,1271.75,147
20140101|2013-06-24 12:30,24,1271.75,1275.25,1270,1273.75,430
20140101|2013-06-24 13:00,24,1273.25,1278,1273.25,1278,252
20140101|2013-06-24 19:00,25,1277.5,1284.5,1277.5,1281.5,58
20140101|2013-06-24 19:30,25,1281.5,1282.5,1281.5,1282,11
20140101|2013-06-24 20:00,25,1280.25,1280.25,1276.5,1276.5,24
20140101|2013-06-24 20:30,25,1277,1278.75,1277,1278.75,11
20140101|2013-06-24 21:00,25,1278,1278,1275.25,1275.25,13
20140101|2013-06-24 21:30,25,1273.75,1274.25,1272.75,1274.25,18
20140101|2013-06-24 22:00,25,1275,1275.75,1275,1275.25,5
20140101|2013-06-24 23:00,25,1274.75,1274.75,1274.75,1274.75,2
20140101|2013-06-25 00:00,25,1275,1275,1274.25,1274.25,3
20140101|2013-06-25 00:30,25,1276.25,1277.5,1275,1275,41
20140101|2013-06-25 01:00,25,1275,1275.25,1274.75,1275,45
20140101|2013-06-25 01:30,25,1276.25,1279.25,1276.25,1279.25,10
20140101|2013-06-25 02:00,25,1279.25,1282.25,1279.25,1282.25,6
20140101|2013-06-25 02:30,25,1281.5,1281.5,1280.5,1280.5,6
20140101|2013-06-25 03:00,25,1280.75,1281.75,1280.5,1281.75,5
20140101|2013-06-25 03:30,25,1282,1282,1281.75,1282,13
20140101|2013-06-25 04:00,25,1282.75,1282.75,1282.75,1282.75,1
20140101|2013-06-25 04:30,25,1282.25,1282.75,1282.25,1282.75,3
20140101|2013-06-25 05:00,25,1284,1284,1283.25,1283.25,5
20140101|2013-06-25 05:30,25,1283.25,1283.25,1283.25,1283.25,1
20140101|2013-06-25 06:00,25,1284,1286.5,1284,1286.5,16
20140101|2013-06-25 06:30,25,1285.25,1285.25,1285.25,1285.25,3
20140101|2013-06-25 07:00,25,1286,1286,1284.25,1284.5,49
20140101|2013-06-25 07:30,25,1285.25,1285.5,1284.75,1284.75,16
20140101|2013-06-25 08:30,25,1284.5,1284.5,1279.5,1279.5,253
20140101|2013-06-25 09:00,25,1279.25,1281.75,1278.25,1281,103
20140101|2013-06-25 09:30,25,1281,1281,1277.5,1280,182
20140101|2013-06-25 10:00,25,1280,1281.5,1279,1279.5,125
20140101|2013-06-25 10:30,25,1279.5,1282.5,1278.75,1280,99
20140101|2013-06-25 11:00,25,1280,1284,1280,1281.75,117
20140101|2013-06-25 11:30,25,1281.75,1283.25,1280.5,1280.75,104
20140101|2013-06-25 12:00,25,1281,1283,1280.25,1280.25,173
20140101|2013-06-25 12:30,25,1280.5,1283.25,1280,1282.25,162
20140101|2013-06-25 13:00,25,1282.5,1284.5,1280.5,1280.75,250
20140101|2013-06-25 19:00,26,1281,1281,1278.5,1278.5,8
20140101|2013-06-25 19:30,26,1279.5,1279.5,1278,1278,6
20140101|2013-06-25 20:00,26,1275.75,1280.25,1275.75,1278.5,15
20140101|2013-06-25 20:30,26,1279.5,1280,1278.75,1278.75,11
20140101|2013-06-25 21:00,26,1277.5,1277.5,1277.5,1277.5,1
20140101|2013-06-25 21:30,26,1277.5,1277.5,1275,1275,7
20140101|2013-06-25 22:00,26,1272,1273.5,1271.5,1273.5,7
20140101|2013-06-26 00:30,26,1272.75,1273.5,1271.5,1271.75,16
20140101|2013-06-26 01:00,26,1271.5,1273.5,1271.5,1273.25,17
20140101|2013-06-26 04:00,26,1273.25,1273.25,1273.25,1273.25,1
20140101|2013-06-26 05:00,26,1274.5,1274.5,1274.5,1274.5,109
20140101|2013-06-26 05:30,26,1274.5,1274.5,1274.25,1274.25,17
20140101|2013-06-26 06:00,26,1274.5,1274.5,1274.25,1274.25,32
20140101|2013-06-26 06:30,26,1274,1274.25,1273.75,1274.25,5
20140101|2013-06-26 07:00,26,1274,1277,1274,1277,68
20140101|2013-06-26 07:30,26,1277,1278.25,1277,1278.25,6
20140101|2013-06-26 08:30,26,1279.25,1280,1277.25,1279.75,741
20140101|2013-06-26 09:00,26,1279.75,1282,1279.5,1282,215
20140101|2013-06-26 09:30,26,1281.5,1281.5,1276.5,1276.75,171
20140101|2013-06-26 10:00,26,1276.25,1277.5,1272,1272.75,154
20140101|2013-06-26 10:30,26,1272.75,1275.25,1272.5,1275,177
20140101|2013-06-26 11:00,26,1275,1280.25,1275,1278.25,215
20140101|2013-06-26 11:30,26,1279,1279.5,1274.25,1274.5,195
20140101|2013-06-26 12:00,26,1274.5,1276.5,1274.5,1276.5,100
20140101|2013-06-26 12:30,26,1276.5,1276.5,1274.25,1276.25,45
20140101|2013-06-26 13:00,26,1276.25,1280,1275.5,1279.5,90
20140101|2013-06-26 19:00,27,1275.25,1275.25,1274,1274,4
20140101|2013-06-26 20:00,27,1275.5,1275.5,1275,1275,5
20140101|2013-06-26 20:30,27,1275.25,1276.75,1275.25,1276.25,8
20140101|2013-06-26 21:00,27,1275.5,1275.5,1275.5,1275.5,1
20140101|2013-06-26 21:30,27,1276.5,1279,1276.5,1278,30
20140101|2013-06-26 22:00,27,1280.5,1280.75,1280.5,1280.5,7
20140101|2013-06-26 23:30,27,1278.5,1278.75,1278.5,1278.75,2
20140101|2013-06-27 00:00,27,1278.75,1278.75,1278.75,1278.75,1
20140101|2013-06-27 00:30,27,1278.25,1278.75,1278,1278.75,5
20140101|2013-06-27 01:00,27,1279,1279,1278.75,1278.75,3
20140101|2013-06-27 01:30,27,1280.25,1283.5,1280.25,1282.5,11
20140101|2013-06-27 02:00,27,1282.5,1282.5,1282,1282,16
20140101|2013-06-27 03:30,27,1282,1282,1282,1282,2
20140101|2013-06-27 04:00,27,1281.75,1282,1281.25,1282,10
20140101|2013-06-27 04:30,27,1282,1282,1282,1282,1
20140101|2013-06-27 05:00,27,1282,1282.75,1282,1282,19
20140101|2013-06-27 05:30,27,1281.25,1281.25,1281,1281,5
20140101|2013-06-27 06:00,27,1280.5,1281.75,1280.5,1281.75,8
20140101|2013-06-27 06:30,27,1282,1282,1281,1281.5,6
20140101|2013-06-27 07:00,27,1282.5,1282.5,1282.5,1282.5,1
20140101|2013-06-27 07:30,27,1281.5,1282.75,1280.5,1280.5,18
20140101|2013-06-27 08:30,27,1281.5,1283,1278.75,1280.75,260
20140101|2013-06-27 09:00,27,1281,1284,1279.25,1279.75,173
20140101|2013-06-27 09:30,27,1281.5,1288,1281.5,1283.25,177
20140101|2013-06-27 10:00,27,1283.25,1284.75,1277,1277.5,310
20140101|2013-06-27 10:30,27,1277.5,1278.5,1275,1275.5,83
20140101|2013-06-27 11:00,27,1275.25,1276.5,1275,1275.5,172
20140101|2013-06-27 11:30,27,1275.75,1276.75,1275.75,1276.5,64
20140101|2013-06-27 12:00,27,1277.25,1278.75,1277,1278.5,58
20140101|2013-06-27 12:30,27,1278.5,1278.75,1276,1278,216
20140101|2013-06-27 13:00,27,1278.5,1280.25,1277,1279,235
20140101|2013-06-27 19:00,28,1278,1278,1276.75,1277.5,10
20140101|2013-06-27 19:30,28,1277.5,1277.5,1277.5,1277.5,3
20140101|2013-06-27 20:00,28,1279,1280.25,1279,1279.25,26
20140101|2013-06-27 20:30,28,1279,1279.25,1277.25,1278.25,13
20140101|2013-06-27 21:00,28,1277.25,1277.25,1276,1276.75,5
20140101|2013-06-27 21:30,28,1276.75,1277.5,1276.75,1277,38
20140101|2013-06-27 22:00,28,1276.75,1277.5,1276.5,1276.5,11
20140101|2013-06-27 22:30,28,1276.5,1277.5,1276.5,1277.5,21
20140101|2013-06-27 23:30,28,1278.25,1278.5,1278.25,1278.25,6
20140101|2013-06-28 00:00,28,1278,1278,1277.75,1277.75,4
20140101|2013-06-28 00:30,28,1277.25,1278.25,1277.25,1278,6
20140101|2013-06-28 01:00,28,1278.5,1279,1277.5,1277.5,15
20140101|2013-06-28 01:30,28,1279,1279.25,1277.25,1277.5,13
20140101|2013-06-28 02:00,28,1278.5,1279,1278.5,1279,8
20140101|2013-06-28 03:30,28,1280,1280,1280,1280,20
20140101|2013-06-28 04:30,28,1279,1279.5,1279,1279.5,2
20140101|2013-06-28 05:00,28,1278.5,1278.5,1278.5,1278.5,1
20140101|2013-06-28 05:30,28,1279,1279,1279,1279,1
20140101|2013-06-28 06:00,28,1280.5,1280.75,1280.25,1280.75,5
20140101|2013-06-28 06:30,28,1280.25,1280.25,1279.75,1280.25,31
20140101|2013-06-28 07:00,28,1280,1280.5,1279.25,1279.5,6
20140101|2013-06-28 07:30,28,1279.25,1280.25,1278.5,1280.25,61
20140101|2013-06-28 08:30,28,1280.5,1280.5,1276,1276.75,161
20140101|2013-06-28 09:00,28,1276.25,1277,1265,1271.75,275
20140101|2013-06-28 09:30,28,1269.5,1269.5,1265.25,1267.25,214
20140101|2013-06-28 10:00,28,1267,1269.25,1265,1269.25,207
20140101|2013-06-28 10:30,28,1269.5,1278,1268.5,1278,187
20140101|2013-06-28 11:00,28,1277.5,1284,1256.5,1269.75,1239
20140101|2013-06-28 11:30,28,1269.5,1269.5,1262.75,1263.25,213
20140101|2013-06-28 12:00,28,1262.75,1267.5,1262,1262,189
20140101|2013-06-28 12:30,28,1261.75,1262.5,1260,1261.5,338
20140101|2013-06-28 13:00,28,1261.25,1262.25,1255.5,1256.25,1164
20140101|2013-06-30 19:00,1,1250,1250,1246,1249.25,16
20140101|2013-06-30 19:30,1,1247.25,1247.5,1247.25,1247.5,3
20140101|2013-06-30 20:00,1,1251,1253,1251,1252.5,4
20140101|2013-06-30 20:30,1,1254.25,1254.25,1253.75,1254.25,6
20140101|2013-06-30 21:00,1,1255,1255,1255,1255,1
20140101|2013-06-30 21:30,1,1254.5,1255.5,1254.5,1255.5,6
20140101|2013-06-30 22:00,1,1256.5,1257,1256.25,1257,10
20140101|2013-06-30 22:30,1,1257,1257,1256.25,1256.25,21
20140101|2013-06-30 23:00,1,1256.25,1256.75,1256,1256.75,8
20140101|2013-07-01 00:30,1,1259.25,1259.25,1259,1259,6
20140101|2013-07-01 01:00,1,1259,1262.75,1258.75,1262.25,23
20140101|2013-07-01 01:30,1,1262.5,1262.5,1258.5,1258.5,27
20140101|2013-07-01 02:00,1,1260,1261.75,1260,1261.75,5
20140101|2013-07-01 02:30,1,1259.25,1259.25,1258.75,1258.75,3
20140101|2013-07-01 03:00,1,1258,1258.25,1258,1258.25,19
20140101|2013-07-01 03:30,1,1257.5,1257.5,1256.5,1256.75,36
20140101|2013-07-01 04:00,1,1256.75,1257.75,1256.75,1257.5,5
20140101|2013-07-01 04:30,1,1258,1258.25,1258,1258.25,2
20140101|2013-07-01 05:00,1,1258.75,1258.75,1258,1258,3
20140101|2013-07-01 05:30,1,1258.25,1260,1258.25,1260,20
20140101|2013-07-01 06:00,1,1260,1260,1260,1260,5
20140101|2013-07-01 06:30,1,1261,1261,1259.5,1259.75,5
20140101|2013-07-01 07:00,1,1260.5,1264.75,1260.5,1262.25,58
20140101|2013-07-01 07:30,1,1262.5,1263.75,1261,1263.75,17
20140101|2013-07-01 08:30,1,1262.75,1263.25,1257.75,1261.25,240
20140101|2013-07-01 09:00,1,1261.25,1261.25,1258,1258,165
20140101|2013-07-01 09:30,1,1258,1258,1251.75,1252.25,744
20140101|2013-07-01 10:00,1,1251.25,1253.75,1250.5,1251.75,261
20140101|2013-07-01 10:30,1,1251.5,1252.5,1251,1252,161
20140101|2013-07-01 11:00,1,1252.75,1255,1250.75,1251,307
20140101|2013-07-01 11:30,1,1250.75,1251.25,1247.75,1249,335
20140101|2013-07-01 12:00,1,1249.25,1249.25,1246,1246,227
20140101|2013-07-01 12:30,1,1245.75,1248,1245.75,1248,123
20140101|2013-07-01 13:00,1,1248,1250.25,1248,1249.25,216
20140101|2013-07-01 19:00,2,1248,1248,1242,1244,18
20140101|2013-07-01 20:00,2,1248.5,1254.75,1248.5,1254.75,9
20140101|2013-07-01 20:30,2,1253.75,1257.75,1253.75,1255,17
20140101|2013-07-01 21:00,2,1253.5,1253.5,1253,1253,3
20140101|2013-07-01 21:30,2,1255.25,1256.5,1255.25,1256,8
20140101|2013-07-01 22:00,2,1256,1256.75,1256,1256.75,18
20140101|2013-07-01 22:30,2,1254.75,1254.75,1254.75,1254.75,15
20140101|2013-07-02 00:30,2,1255.5,1255.5,1253,1254.5,17
20140101|2013-07-02 01:00,2,1255.75,1256.25,1255.75,1256.25,5
20140101|2013-07-02 02:00,2,1256.25,1256.5,1256,1256.5,18
20140101|2013-07-02 02:30,2,1256.75,1256.75,1256,1256,3
20140101|2013-07-02 03:00,2,1255.75,1255.75,1255,1255,5
20140101|2013-07-02 03:30,2,1254.5,1255,1254.5,1254.75,10
20140101|2013-07-02 04:00,2,1254,1254.25,1254,1254.25,21
20140101|2013-07-02 04:30,2,1255.25,1255.25,1255.25,1255.25,1
20140101|2013-07-02 05:00,2,1255.5,1256.5,1255.25,1255.25,47
20140101|2013-07-02 05:30,2,1255.5,1256.5,1255.25,1255.5,18
20140101|2013-07-02 06:00,2,1254.75,1255.5,1254.75,1255.5,6
20140101|2013-07-02 06:30,2,1254.75,1254.75,1254,1254.25,33
20140101|2013-07-02 07:00,2,1255.25,1255.25,1254.5,1254.5,6
20140101|2013-07-02 07:30,2,1255,1255,1254,1254,4
20140101|2013-07-02 08:30,2,1253.75,1256.75,1252.5,1255.5,267
20140101|2013-07-02 09:00,2,1255.5,1257.5,1254.25,1254.25,160
20140101|2013-07-02 09:30,2,1254,1254.25,1248.25,1249.25,584
20140101|2013-07-02 10:00,2,1248.75,1252,1247,1250,286
20140101|2013-07-02 10:30,2,1248.75,1249.75,1246.5,1247.25,109
20140101|2013-07-02 11:00,2,1247,1248.5,1245,1248.5,324
20140101|2013-07-02 11:30,2,1248.5,1248.75,1245,1247.75,123
20140101|2013-07-02 12:00,2,1247.25,1248.75,1247,1248.5,45
20140101|2013-07-02 12:30,2,1248.75,1249.5,1248.25,1249.25,140
20140101|2013-07-02 13:00,2,1250,1251,1248,1250,309
20140101|2013-07-02 19:00,3,1249,1250,1248.5,1248.5,16
20140101|2013-07-02 19:30,3,1249.5,1249.5,1249.5,1249.5,1
20140101|2013-07-02 20:00,3,1251.5,1254,1250.5,1253.25,16
20140101|2013-07-02 20:30,3,1253.25,1253.25,1253,1253,3
20140101|2013-07-02 21:00,3,1252.5,1252.5,1252.5,1252.5,1
20140101|2013-07-02 21:30,3,1252.25,1252.25,1252,1252,50
20140101|2013-07-02 22:00,3,1252,1252.5,1252,1252.5,187
20140101|2013-07-03 00:30,3,1253,1253.25,1253,1253.25,202
20140101|2013-07-03 01:00,3,1253.75,1254.25,1253.5,1254.25,10
20140101|2013-07-03 01:30,3,1254.75,1255.5,1254.75,1255.5,37
20140101|2013-07-03 02:00,3,1256,1260.25,1256,1259.25,50
20140101|2013-07-03 02:30,3,1259.5,1259.5,1259.5,1259.5,1
20140101|2013-07-03 03:00,3,1259.5,1261.75,1259.5,1261,11
20140101|2013-07-03 03:30,3,1259.75,1259.75,1258.5,1258.5,5
20140101|2013-07-03 04:00,3,1260.5,1264,1260.5,1262.25,59
20140101|2013-07-03 04:30,3,1262.25,1262.25,1262.25,1262.25,1
20140101|2013-07-03 05:30,3,1263.25,1263.25,1262.75,1262.75,11
20140101|2013-07-03 06:00,3,1263,1264.5,1262.25,1264.5,14
20140101|2013-07-03 06:30,3,1264.75,1264.75,1261,1261,13
20140101|2013-07-03 07:00,3,1260.5,1260.5,1259.5,1260.5,42
20140101|2013-07-03 07:30,3,1260.75,1260.75,1259.5,1259.5,8
20140101|2013-07-03 08:30,3,1259.5,1260.75,1257,1258.5,173
20140101|2013-07-03 09:00,3,1258.75,1258.75,1256.75,1257.5,76
20140101|2013-07-03 09:30,3,1257.25,1259,1252.75,1254.25,386
20140101|2013-07-03 10:00,3,1254,1255,1251.75,1252,136
20140101|2013-07-03 10:30,3,1252,1256.75,1251.5,1253.75,149
20140101|2013-07-03 11:00,3,1254.25,1255,1251.75,1253,95
20140101|2013-07-03 11:30,3,1253,1257.5,1253,1256.25,308
20140101|2013-07-05 08:30,5,1256.5,1257.25,1248.5,1252.5,287
20140101|2013-07-05 09:00,5,1251.5,1254,1250.25,1250.75,152
20140101|2013-07-05 09:30,5,1250.5,1252.25,1246.5,1248.75,228
20140101|2013-07-05 10:00,5,1248.25,1248.25,1246.5,1247,56
20140101|2013-07-05 10:30,5,1246.75,1246.75,1242.25,1242.25,106
20140101|2013-07-05 11:00,5,1242,1242,1236.5,1236.5,173
20140101|2013-07-05 11:30,5,1237.25,1239.75,1236,1236,204
20140101|2013-07-05 12:00,5,1235.75,1236.75,1234.5,1236.25,174
20140101|2013-07-05 12:30,5,1236.5,1236.75,1235.25,1236.25,31
20140101|2013-07-05 13:00,5,1236.75,1237.5,1233,1233,235
20140101|2013-07-07 19:00,8,1231.75,1234.75,1231.75,1234.5,108
20140101|2013-07-07 19:30,8,1236,1239,1235.75,1239,8
20140101|2013-07-07 20:00,8,1240.75,1244,1240.75,1243,31
20140101|2013-07-07 20:30,8,1242,1242,1241,1241,12
20140101|2013-07-07 21:00,8,1240.5,1240.75,1240.5,1240.75,14
20140101|2013-07-07 21:30,8,1240.5,1240.75,1240.5,1240.75,2
20140101|2013-07-07 22:00,8,1239.5,1239.5,1238.25,1238.25,3
20140101|2013-07-07 22:30,8,1238,1239,1238,1238.75,6
20140101|2013-07-08 00:00,8,1237.75,1237.75,1237.75,1237.75,2
20140101|2013-07-08 03:30,8,1238.5,1239,1238.5,1239,4
20140101|2013-07-08 04:00,8,1237,1237,1237,1237,1
20140101|2013-07-08 04:30,8,1237,1239.75,1236.25,1239.75,7
20140101|2013-07-08 05:00,8,1239.25,1239.5,1239.25,1239.5,5
20140101|2013-07-08 05:30,8,1239.75,1240.75,1239.75,1240.75,13
20140101|2013-07-08 06:30,8,1242,1243.5,1241.75,1243.5,8
20140101|2013-07-08 07:00,8,1242.75,1243.25,1242.75,1243,7
20140101|2013-07-08 07:30,8,1243.25,1243.25,1243.25,1243.25,4
20140101|2013-07-08 08:30,8,1243,1250,1243,1248.25,241
20140101|2013-07-08 09:00,8,1249,1249,1246.75,1247,69
20140101|2013-07-08 09:30,8,1247.5,1248,1245.5,1245.5,222
20140101|2013-07-08 10:00,8,1245.5,1245.5,1241.75,1241.75,379
20140101|2013-07-08 10:30,8,1241.75,1243.25,1241.75,1243.25,139
20140101|2013-07-08 11:00,8,1242.75,1248.25,1242.75,1248,167
20140101|2013-07-08 11:30,8,1248,1254,1247.25,1254,296
20140101|2013-07-08 12:00,8,1255,1257.5,1253.75,1256.75,209
20140101|2013-07-08 12:30,8,1256.75,1259.25,1256.5,1259,164
20140101|2013-07-08 13:00,8,1258.75,1259,1256.5,1258,288
20140101|2013-07-08 19:00,9,1260.25,1263.5,1259.5,1261.25,71
20140101|2013-07-08 19:30,9,1262,1262,1262,1262,1
20140101|2013-07-08 20:00,9,1262.75,1268.5,1262,1264.25,121
20140101|2013-07-08 20:30,9,1264.75,1266,1264,1266,51
20140101|2013-07-08 21:00,9,1265.5,1268,1265.5,1266.5,12
20140101|2013-07-08 21:30,9,1267,1268.5,1267,1268.5,36
20140101|2013-07-08 22:00,9,1267.75,1267.75,1267.75,1267.75,2
20140101|2013-07-08 23:00,9,1268.5,1268.5,1268.5,1268.5,3
20140101|2013-07-08 23:30,9,1269,1269,1269,1269,5
20140101|2013-07-09 00:00,9,1269.25,1269.25,1269.25,1269.25,1
20140101|2013-07-09 00:30,9,1270,1272.5,1270,1272.25,22
20140101|2013-07-09 01:00,9,1272.5,1272.75,1272.5,1272.5,4
20140101|2013-07-09 01:30,9,1272.25,1273.75,1272.25,1273.75,11
20140101|2013-07-09 02:00,9,1270.5,1273.25,1270.5,1271.25,9
20140101|2013-07-09 02:30,9,1270.5,1271.75,1270.5,1270.5,15
20140101|2013-07-09 03:00,9,1270.75,1272,1270.75,1272,5
20140101|2013-07-09 03:30,9,1271.75,1271.75,1271.75,1271.75,1
20140101|2013-07-09 04:30,9,1272.25,1272.25,1272,1272,40
20140101|2013-07-09 05:00,9,1274.75,1280,1274.75,1279.75,22
20140101|2013-07-09 05:30,9,1278,1278,1277.25,1277.25,2
20140101|2013-07-09 06:00,9,1276.5,1276.5,1276.5,1276.5,1
20140101|2013-07-09 06:30,9,1276.25,1276.25,1276,1276,2
20140101|2013-07-09 07:00,9,1276,1277.25,1274.5,1274.5,27
20140101|2013-07-09 07:30,9,1275.75,1280.25,1275.75,1280.25,39
20140101|2013-07-09 08:30,9,1279.75,1280.75,1267.25,1269.75,284
20140101|2013-07-09 09:00,9,1269.25,1270.75,1267.75,1267.75,75
20140101|2013-07-09 09:30,9,1267.75,1272.5,1267.25,1272,114
20140101|2013-07-09 10:00,9,1272.25,1273,1270,1270.25,714
20140101|2013-07-09 10:30,9,1270,1270,1268,1268.5,402
20140101|2013-07-09 11:00,9,1268.75,1274,1268,1274,128
20140101|2013-07-09 11:30,9,1273,1284.75,1272.75,1282.5,325
20140101|2013-07-09 12:00,9,1282,1291.75,1282,1282.5,485
20140101|2013-07-09 12:30,9,1282.5,1283.75,1277,1277,195
20140101|2013-07-09 13:00,9,1276.75,1282.5,1276,1281.25,247
20140101|2013-07-09 19:00,10,1281.5,1290,1281.5,1290,37
20140101|2013-07-09 19:30,10,1291,1291,1288.5,1289.5,28
20140101|2013-07-09 20:00,10,1286,1286,1280,1280,26
20140101|2013-07-09 20:30,10,1280.75,1281,1280,1280.75,22
20140101|2013-07-09 21:00,10,1282.25,1282.25,1280,1280,6
20140101|2013-07-09 21:30,10,1280.5,1280.75,1280,1280.25,12
20140101|2013-07-09 22:00,10,1280.5,1281.5,1280,1281.5,51
20140101|2013-07-10 00:30,10,1283.5,1285.75,1283.5,1285.75,5
20140101|2013-07-10 01:30,10,1284.5,1284.5,1284.5,1284.5,5
20140101|2013-07-10 02:00,10,1285,1285,1284.25,1284.5,25
20140101|2013-07-10 02:30,10,1285,1285,1285,1285,1
20140101|2013-07-10 03:00,10,1281,1281,1280,1280,108
20140101|2013-07-10 03:30,10,1280.25,1283.25,1280.25,1283,145
20140101|2013-07-10 04:30,10,1283.75,1286,1283.75,1286,28
20140101|2013-07-10 05:00,10,1286.25,1286.25,1286.25,1286.25,10
20140101|2013-07-10 05:30,10,1285.75,1288,1285.75,1288,13
20140101|2013-07-10 06:00,10,1288,1288.75,1287.75,1287.75,10
20140101|2013-07-10 06:30,10,1286,1286,1284,1284,5
20140101|2013-07-10 07:00,10,1283.25,1284.5,1280.5,1284.5,14
20140101|2013-07-10 07:30,10,1284.5,1285,1284,1285,24
20140101|2013-07-10 08:30,10,1283.5,1290,1282,1287,489
20140101|2013-07-10 09:00,10,1286.75,1289.5,1286.25,1289,103
20140101|2013-07-10 09:30,10,1288.75,1293.75,1284,1292.5,728
20140101|2013-07-10 10:00,10,1292.5,1294,1289.5,1291.75,493
20140101|2013-07-10 10:30,10,1291.75,1297.75,1291.75,1297,485
20140101|2013-07-10 11:00,10,1297,1299.75,1295.75,1296,387
20140101|2013-07-10 11:30,10,1296.25,1297.75,1290.25,1291,163
20140101|2013-07-10 12:00,10,1291.25,1291.5,1288.5,1290,127
20140101|2013-07-10 12:30,10,1290.75,1292.5,1287.5,1287.5,129
20140101|2013-07-10 13:00,10,1287,1290.75,1286.75,1290.25,191
20140101|2013-07-10 19:00,11,1289.75,1292,1289.75,1290.75,33
20140101|2013-07-10 19:30,11,1292.25,1294.25,1292.25,1294.25,20
20140101|2013-07-10 20:30,11,1292.5,1292.5,1292.5,1292.5,1
20140101|2013-07-10 21:30,11,1289.25,1289.25,1289.25,1289.25,1
20140101|2013-07-10 22:00,11,1288,1288,1288,1288,1
20140101|2013-07-10 23:00,11,1289.25,1289.25,1289.25,1289.25,1
20140101|2013-07-11 00:30,11,1291.5,1291.75,1291,1291,19
20140101|2013-07-11 02:30,11,1292.25,1292.25,1292.25,1292.25,1
20140101|2013-07-11 03:30,11,1292.25,1292.25,1292.25,1292.25,1
20140101|2013-07-11 04:00,11,1293.75,1295,1293.75,1295,9
20140101|2013-07-11 04:30,11,1295.75,1297,1295.75,1296,25
20140101|2013-07-11 05:00,11,1296.25,1297,1296,1297,8
20140101|2013-07-11 05:30,11,1297,1297,1296,1296.25,20
20140101|2013-07-11 06:00,11,1295.25,1295.25,1293,1293,14
20140101|2013-07-11 06:30,11,1291.75,1292,1286,1286.25,41
20140101|2013-07-11 07:00,11,1286.5,1288,1286.5,1288,18
20140101|2013-07-11 07:30,11,1287.25,1288,1285,1287,32
20140101|2013-07-11 08:30,11,1287,1294,1286.75,1289,267
20140101|2013-07-11 09:00,11,1289.25,1295,1289.25,1290.5,111
20140101|2013-07-11 09:30,11,1291,1296,1290.5,1295.25,212
20140101|2013-07-11 10:00,11,1294.75,1296.75,1290.75,1291.5,145
20140101|2013-07-11 10:30,11,1292.25,1296,1292,1295.5,114
20140101|2013-07-11 11:00,11,1293.75,1294.5,1276.75,1285.75,607
20140101|2013-07-11 11:30,11,1286,1298,1285.25,1295.5,235
20140101|2013-07-11 12:00,11,1295,1295.5,1289.75,1294,116
20140101|2013-07-11 12:30,11,1294,1295.5,1292.75,1293.75,36
20140101|2013-07-11 13:00,11,1294,1296,1292.5,1295.5,177
20140101|2013-07-11 19:00,12,1296,1297,1296,1297,26
20140101|2013-07-11 19:30,12,1296.5,1296.5,1296.5,1296.5,2
20140101|2013-07-11 20:00,12,1299,1301,1299,1301,38
20140101|2013-07-11 20:30,12,1296.5,1296.5,1295,1295,12
20140101|2013-07-11 21:00,12,1295,1295,1295,1295,1
20140101|2013-07-11 21:30,12,1294.5,1294.5,1293,1293,12
20140101|2013-07-11 22:00,12,1292.75,1292.75,1292.5,1292.5,2
20140101|2013-07-11 22:30,12,1294.25,1294.25,1294.25,1294.25,5
20140101|2013-07-12 00:30,12,1293.5,1293.5,1293,1293,34
20140101|2013-07-12 01:00,12,1291.5,1291.5,1291.5,1291.5,1
20140101|2013-07-12 01:30,12,1292.25,1292.25,1291.5,1291.5,11
20140101|2013-07-12 02:00,12,1291,1291,1291,1291,1
20140101|2013-07-12 03:00,12,1290.75,1290.75,1290.25,1290.25,18
20140101|2013-07-12 04:00,12,1292.25,1292.25,1292.25,1292.25,2
20140101|2013-07-12 05:00,12,1292,1292,1291.25,1291.25,3
20140101|2013-07-12 05:30,12,1292.5,1293.5,1292.5,1293.5,3
20140101|2013-07-12 07:00,12,1292,1292.5,1292,1292.5,2
20140101|2013-07-12 08:30,12,1292,1292,1279.75,1280,347
20140101|2013-07-12 09:00,12,1278.75,1280.25,1271.25,1279.75,290
20140101|2013-07-12 09:30,12,1279.75,1280.25,1276.5,1276.75,524
20140101|2013-07-12 10:00,12,1277.25,1280.25,1269.75,1272,469
20140101|2013-07-12 10:30,12,1271.75,1276.25,1270.75,1274,290
20140101|2013-07-12 11:00,12,1274,1274,1270,1270.25,148
20140101|2013-07-12 11:30,12,1270.25,1271.75,1267.5,1268.5,377
20140101|2013-07-12 12:00,12,1268.25,1269,1264.75,1267.75,291
20140101|2013-07-12 12:30,12,1267.5,1272.25,1267.5,1271.75,87
20140101|2013-07-12 13:00,12,1271,1271.25,1259.75,1259.75,259
20140101|2013-07-14 19:00,15,1255,1259,1255,1259,63
20140101|2013-07-14 19:30,15,1261.75,1262.5,1260.5,1262.5,4
20140101|2013-07-14 20:00,15,1264,1265.25,1261.75,1262.25,33
20140101|2013-07-14 21:00,15,1264,1264,1264,1264,1
20140101|2013-07-14 21:30,15,1264.5,1264.5,1264.5,1264.5,5
20140101|2013-07-14 22:00,15,1265,1265,1264.25,1264.25,2
20140101|2013-07-15 01:00,15,1261,1261.5,1261,1261.5,5
20140101|2013-07-15 01:30,15,1262,1263.25,1262,1263.25,9
20140101|2013-07-15 02:30,15,1263.25,1263.25,1262.5,1262.75,8
20140101|2013-07-15 03:00,15,1263,1263,1263,1263,1
20140101|2013-07-15 03:30,15,1262.25,1262.25,1262.25,1262.25,2
20140101|2013-07-15 04:00,15,1260.25,1260.25,1259,1259,5
20140101|2013-07-15 04:30,15,1256,1256,1256,1256,2
20140101|2013-07-15 05:30,15,1257.75,1257.75,1257.75,1257.75,1
20140101|2013-07-15 06:00,15,1256,1256,1255.5,1255.5,3
20140101|2013-07-15 06:30,15,1255.5,1257,1255.5,1256.25,18
20140101|2013-07-15 07:00,15,1258.25,1259.25,1257,1257.5,48
20140101|2013-07-15 07:30,15,1257.75,1257.75,1256.5,1257,53
20140101|2013-07-15 08:30,15,1257,1264,1256.75,1263.75,270
20140101|2013-07-15 09:00,15,1263.25,1267.25,1262.75,1263.75,202
20140101|2013-07-15 09:30,15,1263.75,1270.25,1263.75,1268.5,246
20140101|2013-07-15 10:00,15,1269,1269,1262.75,1263,336
20140101|2013-07-15 10:30,15,1262.5,1266.75,1260.5,1264.75,278
20140101|2013-07-15 11:00,15,1264.75,1266.25,1262,1264.75,203
20140101|2013-07-15 11:30,15,1264.5,1265,1259.75,1260.5,188
20140101|2013-07-15 12:00,15,1260.5,1263,1260.5,1263,19
20140101|2013-07-15 12:30,15,1263.75,1267,1262.25,1265.5,208
20140101|2013-07-15 13:00,15,1266.5,1269.75,1265.25,1266,364
20140101|2013-07-15 19:00,16,1273,1280,1273,1280,124
20140101|2013-07-15 19:30,16,1279.75,1279.75,1277.75,1277.75,4
20140101|2013-07-15 20:00,16,1277.25,1277.25,1277,1277,3
20140101|2013-07-15 20:30,16,1274,1274,1272.5,1272.75,8
20140101|2013-07-15 21:00,16,1272.25,1272.25,1272.25,1272.25,1
20140101|2013-07-15 22:00,16,1272.5,1272.75,1272.5,1272.75,2
20140101|2013-07-16 01:00,16,1276.75,1280,1276.75,1279,5
20140101|2013-07-16 01:30,16,1278,1278,1278,1278,2
20140101|2013-07-16 02:00,16,1282,1282,1278.75,1278.75,11
20140101|2013-07-16 02:30,16,1279.25,1279.25,1279.25,1279.25,4
20140101|2013-07-16 03:30,16,1276.25,1276.75,1276.25,1276.5,4
20140101|2013-07-16 04:00,16,1277,1277,1277,1277,3
20140101|2013-07-16 04:30,16,1277,1277,1277,1277,1
20140101|2013-07-16 05:00,16,1277.5,1279,1277.5,1279,4
20140101|2013-07-16 05:30,16,1283.25,1291.5,1282.25,1291.5,70
20140101|2013-07-16 06:00,16,1291,1291,1288,1289,11
20140101|2013-07-16 06:30,16,1288.75,1290.5,1288.25,1290.5,15
20140101|2013-07-16 07:00,16,1292.5,1292.5,1287,1289,20
20140101|2013-07-16 07:30,16,1289,1289,1288,1288,63
20140101|2013-07-16 08:30,16,1289.25,1290.25,1285.5,1290,183
20140101|2013-07-16 09:00,16,1290,1290.75,1287.25,1288.75,162
20140101|2013-07-16 09:30,16,1288.5,1299.75,1288,1299.75,613
20140101|2013-07-16 10:00,16,1300,1302,1293,1295.5,445
20140101|2013-07-16 10:30,16,1295.5,1295.75,1290.75,1293,279
20140101|2013-07-16 11:00,16,1293.5,1294,1289,1289.5,219
20140101|2013-07-16 11:30,16,1290,1290.25,1281,1284.5,400
20140101|2013-07-16 12:00,16,1285.25,1290.5,1284.75,1287.25,102
20140101|2013-07-16 12:30,16,1288,1292.25,1287.25,1289.75,193
20140101|2013-07-16 13:00,16,1289.25,1293,1287.25,1292.5,336
20140101|2013-07-16 19:00,17,1293.25,1293.25,1293.25,1293.25,4
20140101|2013-07-16 20:00,17,1292.25,1292.25,1292.25,1292.25,1
20140101|2013-07-16 21:30,17,1295,1295.25,1294.25,1294.25,8
20140101|2013-07-17 01:30,17,1292.5,1292.5,1292,1292,6
20140101|2013-07-17 02:00,17,1292.25,1292.75,1292,1292.75,12
20140101|2013-07-17 02:30,17,1292,1292,1291.5,1291.5,2
20140101|2013-07-17 03:30,17,1286.75,1286.75,1286.75,1286.75,1
20140101|2013-07-17 04:00,17,1287.25,1287.5,1287.25,1287.5,3
20140101|2013-07-17 04:30,17,1288.75,1288.75,1287.5,1287.5,5
20140101|2013-07-17 06:00,17,1288.5,1288.75,1287.75,1288.75,11
20140101|2013-07-17 06:30,17,1288.5,1293,1288.5,1292.5,12
20140101|2013-07-17 07:00,17,1294,1294,1289.25,1289.25,36
20140101|2013-07-17 07:30,17,1287.75,1287.75,1287.25,1287.25,4
20140101|2013-07-17 08:30,17,1287,1288,1280.25,1288,288
20140101|2013-07-17 09:00,17,1287.75,1292.25,1286.5,1286.5,50
20140101|2013-07-17 09:30,17,1287,1291,1285.25,1285.75,381
20140101|2013-07-17 10:00,17,1286,1289,1284,1289,121
20140101|2013-07-17 10:30,17,1287.75,1293,1287.75,1291,97
20140101|2013-07-17 11:00,17,1290,1290.5,1285.25,1287,238
20140101|2013-07-17 11:30,17,1287.25,1290,1286,1288.75,226
20140101|2013-07-17 12:00,17,1288.5,1289.25,1286.5,1288,77
20140101|2013-07-17 12:30,17,1288,1289.25,1287.5,1288.75,26
20140101|2013-07-17 13:00,17,1288.75,1290,1287.5,1288.5,398
20140101|2013-07-17 19:00,18,1280,1280,1273,1273,18
20140101|2013-07-17 19:30,18,1273.5,1276,1273.5,1276,8
20140101|2013-07-17 20:00,18,1278.25,1280.25,1278.25,1279.75,28
20140101|2013-07-17 20:30,18,1280.75,1280.75,1280.75,1280.75,1
20140101|2013-07-17 21:00,18,1282,1282,1282,1282,21
20140101|2013-07-17 21:30,18,1280.5,1280.5,1280,1280,7
20140101|2013-07-17 22:00,18,1282.5,1282.5,1282.5,1282.5,2
20140101|2013-07-18 00:30,18,1280,1280,1280,1280,2
20140101|2013-07-18 01:00,18,1281.5,1282.5,1281.5,1282.5,19
20140101|2013-07-18 01:30,18,1283.75,1287.25,1283.75,1287.25,5
20140101|2013-07-18 02:00,18,1286.75,1286.75,1284.25,1284.25,12
20140101|2013-07-18 02:30,18,1281.25,1281.75,1281,1281,25
20140101|2013-07-18 03:00,18,1279.5,1280,1279.25,1280,54
20140101|2013-07-18 03:30,18,1280.25,1280.25,1279.75,1280,7
20140101|2013-07-18 04:00,18,1280.75,1281.75,1280.75,1281.75,23
20140101|2013-07-18 04:30,18,1281.5,1281.5,1281.25,1281.25,3
20140101|2013-07-18 05:30,18,1281,1281,1281,1281,2
20140101|2013-07-18 06:00,18,1280.75,1280.75,1280.25,1280.25,2
20140101|2013-07-18 06:30,18,1280.75,1281.25,1280.5,1280.75,27
20140101|2013-07-18 07:00,18,1280.75,1281.75,1280.25,1281.75,42
20140101|2013-07-18 07:30,18,1281.75,1282.5,1281,1281.25,93
20140101|2013-07-18 08:30,18,1280,1280.5,1273.5,1274.75,170
20140101|2013-07-18 09:00,18,1275,1278,1274.75,1277.5,140
20140101|2013-07-18 09:30,18,1276.25,1276.75,1264.25,1267,559
20140101|2013-07-18 10:00,18,1266.75,1270.25,1265.75,1269.75,221
20140101|2013-07-18 10:30,18,1270.5,1270.75,1268.25,1268.5,271
20140101|2013-07-18 11:00,18,1269,1272.25,1269,1270,82
20140101|2013-07-18 11:30,18,1270,1270.25,1268.5,1268.75,114
20140101|2013-07-18 12:00,18,1268.75,1269.25,1267.25,1268,88
20140101|2013-07-18 12:30,18,1268,1274,1268,1272.25,97
20140101|2013-07-18 13:00,18,1274,1274.25,1269.75,1271.25,143
20140101|2013-07-18 19:00,19,1272.5,1274.25,1270,1270,19
20140101|2013-07-18 19:30,19,1270.5,1271.25,1270.5,1271.25,30
20140101|2013-07-18 20:00,19,1275,1277.5,1274,1274,82
20140101|2013-07-18 20:30,19,1275.25,1275.25,1275.25,1275.25,1
20140101|2013-07-18 21:00,19,1276,1278,1276,1278,4
20140101|2013-07-18 21:30,19,1278.25,1278.25,1277.5,1278.25,13
20140101|2013-07-18 22:00,19,1278.75,1278.75,1277.75,1277.75,4
20140101|2013-07-19 00:00,19,1277,1277,1277,1277,1
20140101|2013-07-19 00:30,19,1277,1277,1277,1277,2
20140101|2013-07-19 01:00,19,1277,1277,1277,1277,1
20140101|2013-07-19 02:00,19,1273.25,1273.25,1273.25,1273.25,1
20140101|2013-07-19 02:30,19,1274.5,1274.5,1274.5,1274.5,1
20140101|2013-07-19 03:30,19,1271.75,1271.75,1270,1270.25,60
20140101|2013-07-19 04:00,19,1270,1270,1270,1270,21
20140101|2013-07-19 04:30,19,1272.25,1272.25,1272.25,1272.25,5
20140101|2013-07-19 05:00,19,1276,1276,1276,1276,2
20140101|2013-07-19 05:30,19,1275.75,1275.75,1275,1275,3
20140101|2013-07-19 06:00,19,1273.75,1274.5,1273.75,1274.5,4
20140101|2013-07-19 06:30,19,1274.75,1274.75,1272.5,1273,25
20140101|2013-07-19 07:00,19,1273.5,1273.5,1272.25,1272.25,11
20140101|2013-07-19 07:30,19,1272.25,1272.25,1272,1272,10
20140101|2013-07-19 08:30,19,1272,1272.5,1266.5,1272.25,316
20140101|2013-07-19 09:00,19,1271,1272.25,1266.75,1267.5,82
20140101|2013-07-19 09:30,19,1267.5,1271.25,1267.5,1270.25,236
20140101|2013-07-19 10:00,19,1270,1273.25,1269.75,1271.75,159
20140101|2013-07-19 10:30,19,1271.5,1278.25,1271.25,1277.25,198
20140101|2013-07-19 11:00,19,1277,1283.5,1277,1283,212
20140101|2013-07-19 11:30,19,1283.5,1283.5,1279,1279.75,213
20140101|2013-07-19 12:00,19,1279.5,1280.5,1277,1278.75,71
20140101|2013-07-19 12:30,19,1278.75,1280,1277,1279.25,88
20140101|2013-07-19 13:00,19,1279,1280.25,1277.25,1280,155
20140101|2013-07-21 19:00,22,1281.5,1285,1278.25,1278.25,17
20140101|2013-07-21 20:00,22,1277.5,1277.5,1276.25,1276.75,6
20140101|2013-07-21 20:30,22,1272.25,1273.75,1270.75,1273,12
20140101|2013-07-21 21:00,22,1275.25,1275.25,1275,1275,20
20140101|2013-07-21 22:00,22,1276,1276,1276,1276,8
20140101|2013-07-22 00:00,22,1276,1276,1275.25,1275.25,17
20140101|2013-07-22 00:30,22,1275.25,1276,1275.25,1276,8
20140101|2013-07-22 01:00,22,1276,1276,1276,1276,16
20140101|2013-07-22 02:30,22,1275.5,1275.75,1275.5,1275.75,3
20140101|2013-07-22 03:00,22,1276,1277,1276,1277,86
20140101|2013-07-22 03:30,22,1277.25,1280,1277,1277,13
20140101|2013-07-22 04:00,22,1280,1280,1280,1280,2
20140101|2013-07-22 05:00,22,1282.5,1283,1282.5,1283,4
20140101|2013-07-22 05:30,22,1283.25,1284,1281.5,1284,16
20140101|2013-07-22 06:00,22,1283.5,1284,1283.5,1283.75,4
20140101|2013-07-22 06:30,22,1283.5,1283.5,1283,1283,6
20140101|2013-07-22 07:00,22,1282.75,1283.25,1282.25,1282.25,45
20140101|2013-07-22 07:30,22,1283.5,1283.5,1283,1283,15
20140101|2013-07-22 08:30,22,1283,1285,1281.5,1283.25,80
20140101|2013-07-22 09:00,22,1282.75,1289.5,1282,1287.25,477
20140101|2013-07-22 09:30,22,1287.25,1296.25,1286.75,1290.5,986
20140101|2013-07-22 10:00,22,1290.75,1291.75,1287.5,1291.25,287
20140101|2013-07-22 10:30,22,1291,1292.5,1286.25,1286.25,316
20140101|2013-07-22 11:00,22,1286,1292.5,1282.5,1291.75,253
20140101|2013-07-22 11:30,22,1292.5,1293.75,1290,1292.5,156
20140101|2013-07-22 12:00,22,1292.5,1294.75,1292.25,1293.25,66
20140101|2013-07-22 12:30,22,1293.5,1298.25,1292.5,1294,256
20140101|2013-07-22 13:00,22,1295,1295.5,1291.5,1292.5,250
20140101|2013-07-22 19:00,23,1288.75,1288.75,1282.5,1282.5,6
20140101|2013-07-22 19:30,23,1284.5,1287.25,1284.25,1287.25,5
20140101|2013-07-22 20:00,23,1286.25,1286.25,1283,1286.25,39
20140101|2013-07-22 20:30,23,1284,1287.75,1284,1286,17
20140101|2013-07-22 21:00,23,1287,1287,1287,1287,1
20140101|2013-07-22 21:30,23,1286.25,1286.25,1286.25,1286.25,2
20140101|2013-07-22 22:00,23,1289,1293.75,1289,1293,35
20140101|2013-07-22 22:30,23,1293,1293.75,1292.5,1292.5,21
20140101|2013-07-22 23:00,23,1291,1291,1290.75,1290.75,2
20140101|2013-07-23 00:00,23,1290.25,1290.25,1290.25,1290.25,2
20140101|2013-07-23 00:30,23,1293,1295,1293,1293,16
20140101|2013-07-23 01:00,23,1295.25,1295.75,1294.5,1294.5,18
20140101|2013-07-23 01:30,23,1294.5,1296.5,1294,1296.5,74
20140101|2013-07-23 02:30,23,1296,1300,1295.75,1300,79
20140101|2013-07-23 03:00,23,1299.5,1299.75,1296,1297.25,42
20140101|2013-07-23 03:30,23,1298.25,1298.25,1296.5,1296.5,5
20140101|2013-07-23 04:00,23,1295.25,1295.25,1295.25,1295.25,1
20140101|2013-07-23 04:30,23,1295,1295,1293.5,1294.25,25
20140101|2013-07-23 05:00,23,1291,1292,1289.25,1292,24
20140101|2013-07-23 05:30,23,1292,1292,1289.5,1291,12
20140101|2013-07-23 06:00,23,1291,1292.5,1291,1292.25,9
20140101|2013-07-23 06:30,23,1293.25,1294,1290.5,1291.75,10
20140101|2013-07-23 07:00,23,1293.5,1294,1292.25,1294,61
20140101|2013-07-23 07:30,23,1293,1293,1292.25,1292.25,71
20140101|2013-07-23 08:30,23,1291.25,1291.25,1284.75,1289.5,505
20140101|2013-07-23 09:00,23,1289.5,1289.5,1284.25,1286,499
20140101|2013-07-23 09:30,23,1286,1287,1279,1282,510
20140101|2013-07-23 10:00,23,1282.25,1288.5,1282.25,1288.25,294
20140101|2013-07-23 10:30,23,1288.25,1289,1283.5,1285,98
20140101|2013-07-23 11:00,23,1285.5,1285.75,1273.25,1274,431
20140101|2013-07-23 11:30,23,1274.25,1275,1269.5,1269.75,252
20140101|2013-07-23 12:00,23,1270.25,1272.25,1263.5,1265.5,682
20140101|2013-07-23 12:30,23,1265.5,1269.5,1264.75,1267.25,270
20140101|2013-07-23 13:00,23,1266.5,1268.75,1264,1264.75,224
20140101|2013-07-23 19:00,24,1263.75,1270,1262.25,1270,30
20140101|2013-07-23 19:30,24,1269.75,1270.5,1269.75,1270.5,4
20140101|2013-07-23 20:00,24,1272,1272.5,1271.75,1271.75,57
20140101|2013-07-23 21:30,24,1274.5,1274.5,1274.5,1274.5,1
20140101|2013-07-23 22:00,24,1272,1272,1272,1272,1
20140101|2013-07-23 22:30,24,1272,1272,1272,1272,3
20140101|2013-07-23 23:00,24,1272,1272,1272,1272,8
20140101|2013-07-24 00:30,24,1272,1272,1272,1272,8
20140101|2013-07-24 01:00,24,1272,1272,1272,1272,1
20140101|2013-07-24 02:00,24,1273.25,1273.25,1272.5,1272.5,5
20140101|2013-07-24 03:00,24,1272,1272,1272,1272,1
20140101|2013-07-24 03:30,24,1272.25,1272.25,1272.25,1272.25,1
20140101|2013-07-24 05:00,24,1269.5,1269.75,1269.5,1269.75,3
20140101|2013-07-24 05:30,24,1269,1269,1269,1269,50
20140101|2013-07-24 06:00,24,1270.75,1270.75,1270.75,1270.75,1
20140101|2013-07-24 06:30,24,1269,1270.75,1269,1270.75,5
20140101|2013-07-24 07:00,24,1270,1270.75,1269.5,1270.75,19
20140101|2013-07-24 07:30,24,1270.25,1270.75,1265.5,1265.5,24
20140101|2013-07-24 08:30,24,1265.5,1273.75,1265.5,1269,355
20140101|2013-07-24 09:00,24,1268.75,1271.25,1266,1267,304
20140101|2013-07-24 09:30,24,1267.25,1268.75,1262.5,1262.5,321
20140101|2013-07-24 10:00,24,1262.5,1267.75,1257.5,1261.75,715
20140101|2013-07-24 10:30,24,1261.5,1268,1261.5,1265.25,111
20140101|2013-07-24 11:00,24,1264.75,1269,1263,1266.5,250
20140101|2013-07-24 11:30,24,1267,1267.5,1263.5,1264.25,135
20140101|2013-07-24 12:00,24,1264.5,1265,1260,1260.75,118
20140101|2013-07-24 12:30,24,1260.5,1262.75,1258.25,1260.5,180
20140101|2013-07-24 13:00,24,1260.5,1263,1257.5,1259.75,314
20140101|2013-07-24 19:00,25,1257.25,1257.5,1255.75,1256.5,66
20140101|2013-07-24 19:30,25,1257,1257,1256,1256,10
20140101|2013-07-24 20:00,25,1256,1258.25,1256,1257.75,38
20140101|2013-07-24 20:30,25,1257.5,1257.75,1257.5,1257.75,5
20140101|2013-07-24 21:00,25,1257.5,1257.5,1257.5,1257.5,1
20140101|2013-07-24 21:30,25,1257.25,1257.25,1257.25,1257.25,1
20140101|2013-07-24 22:00,25,1257.25,1257.25,1257.25,1257.25,1
20140101|2013-07-24 22:30,25,1258,1258,1258,1258,1
20140101|2013-07-24 23:00,25,1258.75,1258.75,1258.75,1258.75,1
20140101|2013-07-25 00:30,25,1259.25,1259.25,1259.25,1259.25,8
20140101|2013-07-25 01:30,25,1262.25,1262.5,1262.25,1262.5,10
20140101|2013-07-25 02:00,25,1261.5,1261.5,1259.5,1259.5,13
20140101|2013-07-25 02:30,25,1258.25,1258.5,1257,1257.25,16
20140101|2013-07-25 03:00,25,1257.5,1257.75,1257,1257,12
20140101|2013-07-25 03:30,25,1257.25,1258,1257.25,1257.5,46
20140101|2013-07-25 05:00,25,1255.75,1255.75,1248.75,1249,149
20140101|2013-07-25 05:30,25,1249,1249.5,1248,1248.25,82
20140101|2013-07-25 06:00,25,1246.5,1248.5,1246.5,1248.5,34
20140101|2013-07-25 06:30,25,1247.75,1247.75,1243,1243.25,154
20140101|2013-07-25 07:00,25,1240.75,1240.75,1236,1238.5,92
20140101|2013-07-25 07:30,25,1238.5,1241.5,1237.75,1241.25,96
20140101|2013-07-25 08:30,25,1240,1243.5,1237.75,1240,306
20140101|2013-07-25 09:00,25,1239.75,1240,1237,1237,470
20140101|2013-07-25 09:30,25,1236.75,1236.75,1221.25,1230.75,1303
20140101|2013-07-25 10:00,25,1228.75,1231,1225.5,1226.25,84
20140101|2013-07-25 10:30,25,1226.25,1226.5,1221,1222.5,98
20140101|2013-07-25 11:00,25,1222.75,1228.5,1220,1228.5,316
20140101|2013-07-25 11:30,25,1229,1234.25,1229,1232,216
20140101|2013-07-25 12:00,25,1232.25,1232.75,1228.75,1229.25,320
20140101|2013-07-25 12:30,25,1228.75,1229.25,1227.25,1228.5,338
20140101|2013-07-25 13:00,25,1228.75,1230.25,1228.25,1229.75,148
20140101|2013-07-25 19:00,26,1227.25,1228.75,1225.75,1228,63
20140101|2013-07-25 19:30,26,1226.25,1226.25,1222,1222,60
20140101|2013-07-25 20:00,26,1225.75,1229,1223.75,1224.25,17
20140101|2013-07-25 20:30,26,1223.75,1223.75,1214.5,1217,32
20140101|2013-07-25 21:00,26,1219.5,1225.25,1219.5,1225.25,88
20140101|2013-07-25 21:30,26,1223.75,1225.25,1223.5,1225,18
20140101|2013-07-25 22:00,26,1224,1224,1220.75,1220.75,14
20140101|2013-07-25 22:30,26,1220.75,1221.25,1220.75,1221.25,2
20140101|2013-07-25 23:00,26,1222.5,1222.5,1222.5,1222.5,1
20140101|2013-07-26 00:30,26,1220,1220,1219.75,1219.75,11
20140101|2013-07-26 01:00,26,1218,1218.25,1214.25,1214.25,92
20140101|2013-07-26 01:30,26,1214,1215.25,1213.5,1215.25,19
20140101|2013-07-26 02:30,26,1217,1217,1217,1217,2
20140101|2013-07-26 03:00,26,1222,1223.5,1221.75,1223.5,26
20140101|2013-07-26 03:30,26,1222.75,1225.25,1222.5,1224.75,27
20140101|2013-07-26 04:00,26,1224.75,1230.75,1224.5,1228.5,25
20140101|2013-07-26 04:30,26,1230,1230,1226.25,1226.75,28
20140101|2013-07-26 05:00,26,1226.75,1230.5,1226.75,1229.75,36
20140101|2013-07-26 05:30,26,1228.5,1230.75,1228,1228.25,26
20140101|2013-07-26 06:00,26,1229.5,1231.75,1229.25,1230.75,14
20140101|2013-07-26 06:30,26,1231,1233.75,1230.5,1233.25,11
20140101|2013-07-26 07:00,26,1233.75,1236.5,1231.75,1231.75,80
20140101|2013-07-26 07:30,26,1231.75,1232.75,1231.25,1232.75,14
20140101|2013-07-26 08:30,26,1231,1232,1219.75,1224.5,420
20140101|2013-07-26 09:00,26,1224,1233.25,1223.75,1232,642
20140101|2013-07-26 09:30,26,1232,1232,1228.75,1230.25,371
20140101|2013-07-26 10:00,26,1230.75,1231.75,1225.75,1230,254
20140101|2013-07-26 10:30,26,1229,1229.5,1226.5,1227.25,101
20140101|2013-07-26 11:00,26,1228,1231,1226.25,1227.5,184
20140101|2013-07-26 11:30,26,1228,1230.5,1227.75,1228,278
20140101|2013-07-26 12:00,26,1227.75,1232.5,1227,1230.75,274
20140101|2013-07-26 12:30,26,1231,1234.75,1229,1233.75,324
20140101|2013-07-26 13:00,26,1233.5,1235.5,1233.25,1234.5,241
20140101|2013-07-28 19:00,29,1228.75,1229.5,1222.5,1224.75,64
20140101|2013-07-28 19:30,29,1224,1226.25,1224,1226.25,46
20140101|2013-07-28 20:00,29,1224.5,1224.5,1215.5,1215.5,99
20140101|2013-07-28 20:30,29,1216.75,1217,1214.5,1215,114
20140101|2013-07-28 21:00,29,1215,1218,1215,1217.25,70
20140101|2013-07-28 21:30,29,1218.75,1218.75,1218.75,1218.75,1
20140101|2013-07-28 22:00,29,1216.75,1216.75,1216.75,1216.75,3
20140101|2013-07-28 22:30,29,1216.75,1216.75,1216.75,1216.75,117
20140101|2013-07-29 00:00,29,1217.25,1217.25,1216.5,1216.75,20
20140101|2013-07-29 00:30,29,1217.75,1217.75,1217.75,1217.75,5
20140101|2013-07-29 01:00,29,1217.75,1217.75,1217.75,1217.75,6
20140101|2013-07-29 01:30,29,1220,1221.25,1220,1220.75,7
20140101|2013-07-29 03:30,29,1221.25,1221.25,1221.25,1221.25,7
20140101|2013-07-29 04:00,29,1221.25,1222.25,1221.25,1222.25,8
20140101|2013-07-29 04:30,29,1221.5,1222.5,1221.5,1222.5,4
20140101|2013-07-29 05:00,29,1221.75,1223,1221.25,1221.25,24
20140101|2013-07-29 05:30,29,1223.25,1224.5,1223.25,1224.25,11
20140101|2013-07-29 06:00,29,1224.25,1224.25,1224.25,1224.25,1
20140101|2013-07-29 06:30,29,1223.75,1224.25,1222,1223.5,77
20140101|2013-07-29 07:00,29,1223,1223.25,1220.25,1222,14
20140101|2013-07-29 07:30,29,1220.75,1221,1219.5,1219.5,11
20140101|2013-07-29 08:30,29,1221.25,1233,1221,1229.75,319
20140101|2013-07-29 09:00,29,1230.25,1232.5,1224.5,1227.5,211
20140101|2013-07-29 09:30,29,1227.25,1227.25,1217.25,1222,456
20140101|2013-07-29 10:00,29,1222.25,1222.5,1218.25,1218.25,114
20140101|2013-07-29 10:30,29,1218.5,1219.5,1216,1217,251
20140101|2013-07-29 11:00,29,1216.75,1221,1216.25,1220.25,144
20140101|2013-07-29 11:30,29,1219.75,1221.75,1217.75,1218,87
20140101|2013-07-29 12:00,29,1217.5,1219,1216.5,1219,107
20140101|2013-07-29 12:30,29,1218,1221.25,1218,1220.25,151
20140101|2013-07-29 13:00,29,1219.75,1226.5,1219.5,1226.25,605
20140101|2013-07-29 19:00,30,1227.5,1227.75,1221.25,1225.5,99
20140101|2013-07-29 19:30,30,1228.5,1228.5,1228.5,1228.5,1
20140101|2013-07-29 20:00,30,1221.25,1221.25,1220.25,1220.5,33
20140101|2013-07-29 20:30,30,1220,1220,1217.5,1219.5,8
20140101|2013-07-29 21:00,30,1219.25,1219.25,1219.25,1219.25,1
20140101|2013-07-29 21:30,30,1218.75,1218.75,1218.5,1218.5,3
20140101|2013-07-29 22:00,30,1219,1220.75,1219,1220.75,23
20140101|2013-07-29 22:30,30,1222.5,1222.5,1222.5,1222.5,1
20140101|2013-07-30 00:00,30,1223,1223.25,1223,1223.25,2
20140101|2013-07-30 00:30,30,1223.25,1223.25,1222.5,1222.5,2
20140101|2013-07-30 01:00,30,1220.5,1220.5,1219.75,1219.75,5
20140101|2013-07-30 01:30,30,1219.25,1221.25,1219,1221.25,4
20140101|2013-07-30 02:00,30,1224,1224.5,1224,1224,9
20140101|2013-07-30 02:30,30,1223.25,1225,1223,1224.5,39
20140101|2013-07-30 03:00,30,1225,1225.5,1224.75,1224.75,7
20140101|2013-07-30 03:30,30,1225.75,1227.25,1225.5,1225.5,16
20140101|2013-07-30 04:00,30,1228,1228.5,1227.75,1227.75,4
20140101|2013-07-30 04:30,30,1228.5,1228.5,1227,1227.5,6
20140101|2013-07-30 05:00,30,1228,1228.75,1228,1228,27
20140101|2013-07-30 05:30,30,1228.25,1228.25,1227.25,1228.25,23
20140101|2013-07-30 06:00,30,1228.75,1229.25,1227.5,1227.5,37
20140101|2013-07-30 06:30,30,1228.25,1228.25,1226.75,1227.25,49
20140101|2013-07-30 07:00,30,1227.25,1228.75,1227,1228.75,17
20140101|2013-07-30 07:30,30,1228.5,1229.25,1228.5,1228.5,18
20140101|2013-07-30 08:30,30,1227.5,1229.75,1223.5,1225.25,165
20140101|2013-07-30 09:00,30,1225.25,1225.25,1220.75,1222,172
20140101|2013-07-30 09:30,30,1221.25,1223,1217.75,1220.75,415
20140101|2013-07-30 10:00,30,1221,1221.75,1218.75,1220.25,109
20140101|2013-07-30 10:30,30,1219.75,1219.75,1216,1216.25,250
20140101|2013-07-30 11:00,30,1216,1218,1211.5,1212.25,320
20140101|2013-07-30 11:30,30,1212.75,1214.75,1212.75,1213.5,673
20140101|2013-07-30 12:00,30,1213.25,1213.75,1211.25,1212,421
20140101|2013-07-30 12:30,30,1212,1212.25,1204.75,1208.25,1556
20140101|2013-07-30 13:00,30,1207.75,1211,1206.25,1207,290
20140101|2013-07-30 19:00,31,1207,1207,1201.25,1201.25,60
20140101|2013-07-30 19:30,31,1201.5,1201.5,1199,1201,121
20140101|2013-07-30 20:00,31,1200.5,1209.25,1200.5,1209.25,46
20140101|2013-07-30 20:30,31,1209.5,1210.25,1207.25,1210.25,48
20140101|2013-07-30 21:00,31,1211,1211.25,1207.75,1209.25,17
20140101|2013-07-30 21:30,31,1211.25,1213.25,1211.25,1213.25,40
20140101|2013-07-30 22:00,31,1213,1213,1213,1213,2
20140101|2013-07-30 22:30,31,1211.5,1211.5,1211.5,1211.5,1
20140101|2013-07-30 23:00,31,1211.25,1211.25,1211.25,1211.25,2
20140101|2013-07-31 01:00,31,1212.5,1213,1212.5,1213,6
20140101|2013-07-31 01:30,31,1212.5,1212.5,1212.25,1212.25,4
20140101|2013-07-31 02:00,31,1214,1214,1214,1214,2
20140101|2013-07-31 02:30,31,1213,1213,1211.5,1211.75,4
20140101|2013-07-31 03:00,31,1212,1212,1212,1212,3
20140101|2013-07-31 03:30,31,1211.25,1211.25,1210.25,1210.5,5
20140101|2013-07-31 04:00,31,1211,1211,1211,1211,1
20140101|2013-07-31 05:00,31,1210,1210,1210,1210,20
20140101|2013-07-31 05:30,31,1209.25,1209.25,1209,1209,15
20140101|2013-07-31 06:00,31,1211,1211.25,1210.75,1210.75,3
20140101|2013-07-31 06:30,31,1210.5,1210.5,1209.5,1209.5,5
20140101|2013-07-31 07:00,31,1209.75,1209.75,1207.25,1207.25,40
20140101|2013-07-31 07:30,31,1208,1209.25,1207.75,1209.25,12
20140101|2013-07-31 08:30,31,1209.25,1213.5,1206.75,1213.5,532
20140101|2013-07-31 09:00,31,1213.5,1214,1211,1211.75,227
20140101|2013-07-31 09:30,31,1211.75,1216.5,1210.75,1213.25,495
20140101|2013-07-31 10:00,31,1214,1214.75,1210.75,1211.75,181
20140101|2013-07-31 10:30,31,1212,1212.75,1208.5,1210,335
20140101|2013-07-31 11:00,31,1209.75,1211,1207.75,1210.75,110
20140101|2013-07-31 11:30,31,1209.5,1213.5,1208.5,1208.5,269
20140101|2013-07-31 12:00,31,1208.75,1212,1208.25,1211.5,169
20140101|2013-07-31 12:30,31,1211.25,1212.5,1209.25,1210.5,262
20140101|2013-07-31 13:00,31,1210.75,1214.25,1207.5,1208.25,1022
20140101|2013-07-31 19:00,1,1208.75,1208.75,1206.5,1206.5,16
20140101|2013-07-31 19:30,1,1206.75,1206.75,1206.75,1206.75,2
20140101|2013-07-31 20:00,1,1207.25,1210.5,1207.25,1210,17
20140101|2013-07-31 20:30,1,1210,1211,1209,1209.5,37
20140101|2013-07-31 21:00,1,1210.25,1210.5,1209.25,1210.5,10
20140101|2013-07-31 21:30,1,1210,1210.5,1210,1210.5,3
20140101|2013-08-01 01:00,1,1211,1211.5,1211,1211.5,2
20140101|2013-08-01 01:30,1,1212.75,1213,1212,1212,42
20140101|2013-08-01 02:00,1,1212,1214,1212,1214,13
20140101|2013-08-01 03:00,1,1215,1215.25,1213.75,1215.25,11
20140101|2013-08-01 04:00,1,1212,1212,1212,1212,2
20140101|2013-08-01 04:30,1,1211.75,1211.75,1210.75,1210.75,6
20140101|2013-08-01 05:00,1,1210.25,1211.25,1210,1211.25,20
20140101|2013-08-01 05:30,1,1210.25,1211.75,1209.75,1211.75,42
20140101|2013-08-01 06:00,1,1211.5,1212,1210.5,1210.75,73
20140101|2013-08-01 06:30,1,1211.5,1211.75,1211.25,1211.75,23
20140101|2013-08-01 07:00,1,1211.5,1213,1211.25,1211.75,24
20140101|2013-08-01 07:30,1,1209.5,1210.75,1208.5,1210.75,54
20140101|2013-08-01 08:30,1,1209.25,1211,1207.75,1208.25,611
20140101|2013-08-01 09:00,1,1207.75,1208.25,1201.75,1202.5,1136
20140101|2013-08-01 09:30,1,1202.5,1205,1198,1200,1246
20140101|2013-08-01 10:00,1,1200.25,1200.75,1195,1198.5,829
20140101|2013-08-01 10:30,1,1199,1202.5,1198.75,1200.25,168
20140101|2013-08-01 11:00,1,1201,1201,1197,1197,214
20140101|2013-08-01 11:30,1,1197,1198.5,1195.5,1196,104
20140101|2013-08-01 12:00,1,1196.25,1196.75,1194.75,1196,171
20140101|2013-08-01 12:30,1,1195.75,1197.5,1194.75,1197.5,198
20140101|2013-08-01 13:00,1,1197.25,1199,1196.75,1199,194
20140101|2013-08-01 19:00,2,1198.5,1200,1198.25,1198.25,8
20140101|2013-08-01 19:30,2,1199,1200,1199,1200,33
20140101|2013-08-01 20:00,2,1200.25,1204,1200.25,1203,75
20140101|2013-08-01 20:30,2,1204,1204,1203.25,1203.25,12
20140101|2013-08-01 21:00,2,1202.5,1202.5,1202.25,1202.5,3
20140101|2013-08-01 21:30,2,1202.5,1203.5,1202.5,1202.5,5
20140101|2013-08-01 22:00,2,1204,1204,1203.75,1203.75,2
20140101|2013-08-02 00:30,2,1203.25,1203.25,1202.75,1203,11
20140101|2013-08-02 01:00,2,1203.25,1203.75,1203.25,1203.75,6
20140101|2013-08-02 01:30,2,1203.5,1203.5,1202.75,1203,5
20140101|2013-08-02 02:00,2,1202.75,1202.75,1202.5,1202.5,6
20140101|2013-08-02 02:30,2,1202.5,1203.25,1202.5,1203.25,6
20140101|2013-08-02 03:00,2,1203,1203,1203,1203,1
20140101|2013-08-02 03:30,2,1203.75,1204.75,1203.25,1204.75,29
20140101|2013-08-02 04:00,2,1205.5,1205.5,1205,1205.25,7
20140101|2013-08-02 05:00,2,1203.25,1204.25,1203.25,1204.25,6
20140101|2013-08-02 05:30,2,1203.5,1203.75,1203.5,1203.75,5
20140101|2013-08-02 06:00,2,1203.25,1203.25,1202,1202,20
20140101|2013-08-02 06:30,2,1201.5,1203,1201,1203,11
20140101|2013-08-02 07:00,2,1203,1203.75,1201.5,1202.75,37
20140101|2013-08-02 07:30,2,1204,1204,1203.25,1203.75,4
20140101|2013-08-02 08:30,2,1205.25,1213.25,1204.25,1211.25,708
20140101|2013-08-02 09:00,2,1211.5,1213.25,1210.25,1212,154
20140101|2013-08-02 09:30,2,1212.25,1212.25,1209,1210.25,381
20140101|2013-08-02 10:00,2,1210.25,1210.5,1203.5,1206.5,437
20140101|2013-08-02 10:30,2,1206.25,1206.5,1196,1197.25,684
20140101|2013-08-02 11:00,2,1197,1199.25,1192.75,1195.25,727
20140101|2013-08-02 11:30,2,1194.75,1197.75,1192.25,1197,227
20140101|2013-08-02 12:00,2,1197.5,1197.75,1194.5,1194.75,86
20140101|2013-08-02 12:30,2,1194,1194.25,1181.75,1186.5,748
20140101|2013-08-02 13:00,2,1186.5,1188.75,1184.5,1186.5,326
20140101|2013-08-04 19:00,5,1186,1189.5,1184.5,1187,30
20140101|2013-08-04 19:30,5,1186.25,1187,1185.25,1187,48
20140101|2013-08-04 20:00,5,1189,1190,1187.5,1188,167
20140101|2013-08-04 20:30,5,1189.25,1192.25,1189.25,1192.25,63
20140101|2013-08-04 21:00,5,1192.5,1192.75,1191.25,1191.5,20
20140101|2013-08-04 21:30,5,1190.75,1191.75,1190.75,1190.75,28
20140101|2013-08-04 22:00,5,1190.75,1190.75,1190.75,1190.75,1
20140101|2013-08-04 22:30,5,1189.5,1189.5,1189.5,1189.5,1
20140101|2013-08-04 23:00,5,1188.75,1188.75,1188.5,1188.5,5
20140101|2013-08-05 00:00,5,1188.5,1188.5,1187.5,1187.5,12
20140101|2013-08-05 00:30,5,1188,1189.5,1188,1189.5,28
20140101|2013-08-05 01:00,5,1189,1190,1189,1190,22
20140101|2013-08-05 01:30,5,1190,1190,1189.75,1189.75,3
20140101|2013-08-05 02:30,5,1189.25,1189.25,1185.25,1185.25,27
20140101|2013-08-05 03:00,5,1184.5,1187.75,1184,1187.75,38
20140101|2013-08-05 03:30,5,1187.25,1187.5,1187,1187.5,3
20140101|2013-08-05 04:30,5,1187,1187,1186.75,1186.75,6
20140101|2013-08-05 05:00,5,1186.75,1187,1186.75,1187,2
20140101|2013-08-05 05:30,5,1186.75,1186.75,1185.75,1185.75,4
20140101|2013-08-05 06:00,5,1186,1186,1185,1185.5,5
20140101|2013-08-05 06:30,5,1184.25,1184.25,1176.75,1176.75,80
20140101|2013-08-05 07:00,5,1176.5,1181.25,1176.5,1179.75,178
20140101|2013-08-05 07:30,5,1179,1180.25,1178.25,1180.25,34
20140101|2013-08-05 08:30,5,1179,1186.25,1178.5,1182.5,571
20140101|2013-08-05 09:00,5,1183,1186,1182.5,1183.25,732
20140101|2013-08-05 09:30,5,1183.75,1189.25,1182,1187.25,948
20140101|2013-08-05 10:00,5,1188.5,1189.25,1185.5,1189.25,303
20140101|2013-08-05 10:30,5,1188.75,1194.5,1185,1185.25,756
20140101|2013-08-05 11:00,5,1185,1187.25,1183.25,1184.75,1001
20140101|2013-08-05 11:30,5,1184.5,1187.5,1184.25,1187.25,180
20140101|2013-08-05 12:00,5,1188,1189,1186.5,1188.75,292
20140101|2013-08-05 12:30,5,1188.5,1192.75,1188,1189.25,270
20140101|2013-08-05 13:00,5,1189.75,1191.25,1189.25,1190,204
20140101|2013-08-05 19:00,6,1188.75,1189.75,1185.75,1185.75,54
20140101|2013-08-05 19:30,6,1186.25,1186.5,1185,1186.5,41
20140101|2013-08-05 20:00,6,1187.25,1188.75,1185.75,1185.75,55
20140101|2013-08-05 20:30,6,1185.75,1185.75,1185,1185.25,15
20140101|2013-08-05 21:00,6,1184.5,1186.25,1184.5,1186.25,8
20140101|2013-08-05 21:30,6,1185.5,1185.5,1185.5,1185.5,3
20140101|2013-08-05 22:00,6,1185.5,1187.25,1185.5,1187.25,3
20140101|2013-08-05 22:30,6,1187.75,1187.75,1187.75,1187.75,1
20140101|2013-08-05 23:00,6,1189,1189,1189,1189,1
20140101|2013-08-06 00:30,6,1187.5,1187.5,1187.5,1187.5,1
20140101|2013-08-06 01:00,6,1188.25,1188.25,1187.75,1188.25,11
20140101|2013-08-06 01:30,6,1188,1188.75,1185,1186.25,104
20140101|2013-08-06 02:00,6,1187,1187.25,1185,1185,22
20140101|2013-08-06 02:30,6,1185,1186.25,1185,1186.25,6
20140101|2013-08-06 03:00,6,1186.5,1187,1186.5,1186.5,10
20140101|2013-08-06 03:30,6,1186.75,1187,1186.5,1186.75,42
20140101|2013-08-06 04:00,6,1186.75,1189,1186,1186,21
20140101|2013-08-06 04:30,6,1187.25,1187.25,1184.75,1184.75,17
20140101|2013-08-06 05:00,6,1186,1186,1183.75,1185.5,87
20140101|2013-08-06 05:30,6,1185.5,1187,1185.25,1185.5,22
20140101|2013-08-06 06:00,6,1186.75,1188.5,1186.75,1188.25,12
20140101|2013-08-06 06:30,6,1186,1186.5,1185.25,1185.25,13
20140101|2013-08-06 07:00,6,1185,1185.25,1182.75,1183,46
20140101|2013-08-06 07:30,6,1183,1183.5,1182.75,1183.5,35
20140101|2013-08-06 08:30,6,1184.5,1185.5,1179,1180.5,528
20140101|2013-08-06 09:00,6,1180.5,1185.75,1180.5,1183.25,358
20140101|2013-08-06 09:30,6,1183,1183,1177.75,1178,568
20140101|2013-08-06 10:00,6,1178,1180.25,1177.75,1178.25,312
20140101|2013-08-06 10:30,6,1178,1178,1174.75,1175.25,378
20140101|2013-08-06 11:00,6,1175,1179,1174.75,1175.75,328
20140101|2013-08-06 11:30,6,1175.75,1176,1173.5,1173.75,225
20140101|2013-08-06 12:00,6,1174,1174.5,1172.25,1173.25,203
20140101|2013-08-06 12:30,6,1173,1173.75,1172,1173.5,247
20140101|2013-08-06 13:00,6,1173.25,1175.5,1173,1174.5,301
20140101|2013-08-06 19:00,7,1174,1177,1174,1176.5,133
20140101|2013-08-06 19:30,7,1177,1178.5,1176.5,1177.5,29
20140101|2013-08-06 20:00,7,1177,1177.25,1176.5,1177.25,14
20140101|2013-08-06 21:00,7,1177.5,1177.5,1177.25,1177.5,7
20140101|2013-08-06 21:30,7,1178,1178,1175.75,1175.75,27
20140101|2013-08-06 22:00,7,1177,1177,1177,1177,5
20140101|2013-08-06 22:30,7,1175,1175.5,1175,1175.5,28
20140101|2013-08-06 23:00,7,1175.5,1177.25,1175.5,1176.5,93
20140101|2013-08-06 23:30,7,1174.25,1174.5,1174.25,1174.25,64
20140101|2013-08-07 00:30,7,1173,1173,1172.5,1172.5,16
20140101|2013-08-07 01:00,7,1173.25,1174,1173.25,1174,16
20140101|2013-08-07 01:30,7,1174,1175,1172.75,1172.75,11
20140101|2013-08-07 02:00,7,1173,1174.75,1173,1173.5,7
20140101|2013-08-07 02:30,7,1173.25,1173.25,1173.25,1173.25,2
20140101|2013-08-07 03:00,7,1173,1173.5,1172.75,1172.75,4
20140101|2013-08-07 03:30,7,1172,1172.25,1170.75,1171.5,21
20140101|2013-08-07 04:00,7,1171.5,1171.5,1171.25,1171.25,4
20140101|2013-08-07 04:30,7,1171,1171,1171,1171,6
20140101|2013-08-07 05:00,7,1172.5,1176.25,1172.25,1176.25,40
20140101|2013-08-07 05:30,7,1175.75,1177.5,1174.75,1175.75,45
20140101|2013-08-07 06:00,7,1175.75,1177.25,1175.5,1176.25,13
20140101|2013-08-07 06:30,7,1177.5,1177.5,1175,1175.25,27
20140101|2013-08-07 07:00,7,1176,1178.5,1176,1177.25,74
20140101|2013-08-07 07:30,7,1177.75,1177.75,1176.75,1176.75,24
20140101|2013-08-07 08:30,7,1177,1180.75,1175.75,1177.5,446
20140101|2013-08-07 09:00,7,1177.75,1181,1177,1180.5,201
20140101|2013-08-07 09:30,7,1180.5,1180.5,1170.75,1171.75,508
20140101|2013-08-07 10:00,7,1172,1172.5,1169,1171.5,398
20140101|2013-08-07 10:30,7,1171.75,1175,1171.75,1173.5,253
20140101|2013-08-07 11:00,7,1174.75,1179.25,1174.25,1178,116
20140101|2013-08-07 11:30,7,1178.5,1181.75,1177.75,1177.75,162
20140101|2013-08-07 12:00,7,1177.5,1178,1173,1175.75,429
20140101|2013-08-07 12:30,7,1175.25,1176.25,1173,1174.5,150
20140101|2013-08-07 13:00,7,1173.75,1173.75,1171.5,1171.5,209
20140101|2013-08-07 19:00,8,1170.75,1173.25,1170.75,1172,19
20140101|2013-08-07 20:00,8,1176,1178,1176,1178,2
20140101|2013-08-07 20:30,8,1178,1178,1177,1177,3
20140101|2013-08-07 21:00,8,1176,1177.75,1176,1177.75,4
20140101|2013-08-07 21:30,8,1178.5,1179,1178.5,1178.5,10
20140101|2013-08-07 22:00,8,1179,1180,1177.75,1178.5,22
20140101|2013-08-07 22:30,8,1178,1178,1178,1178,2
20140101|2013-08-07 23:30,8,1178,1178,1178,1178,1
20140101|2013-08-08 00:00,8,1177.5,1179.25,1177.25,1177.25,187
20140101|2013-08-08 00:30,8,1178.5,1178.5,1177,1178.5,10
20140101|2013-08-08 01:00,8,1178.5,1178.5,1178.5,1178.5,1
20140101|2013-08-08 02:00,8,1178.75,1179,1178.75,1179,2
20140101|2013-08-08 03:00,8,1180,1180.25,1180,1180.25,7
20140101|2013-08-08 03:30,8,1180.75,1180.75,1180.75,1180.75,1
20140101|2013-08-08 04:00,8,1180.25,1182,1180.25,1182,44
20140101|2013-08-08 04:30,8,1182,1182,1182,1182,2
20140101|2013-08-08 05:00,8,1183,1183,1183,1183,3
20140101|2013-08-08 05:30,8,1183.25,1183.75,1183,1183.75,3
20140101|2013-08-08 06:00,8,1183.75,1183.75,1183.75,1183.75,1
20140101|2013-08-08 06:30,8,1183.25,1184,1183.25,1183.5,5
20140101|2013-08-08 07:00,8,1183.5,1183.5,1182.25,1182.25,25
20140101|2013-08-08 07:30,8,1182.75,1182.75,1182,1182,45
20140101|2013-08-08 08:30,8,1182.5,1191.75,1182.25,1190.5,886
20140101|2013-08-08 09:00,8,1191,1192.5,1186.25,1188.75,729
20140101|2013-08-08 09:30,8,1189,1189,1184.5,1186.5,409
20140101|2013-08-08 10:00,8,1186.5,1187,1185.25,1186.25,96
20140101|2013-08-08 10:30,8,1185.75,1187.75,1184.5,1187,190
20140101|2013-08-08 11:00,8,1187,1190.25,1187,1188.5,277
20140101|2013-08-08 11:30,8,1187.75,1195,1187.25,1192.5,399
20140101|2013-08-08 12:00,8,1192,1192.5,1188.25,1188.25,226
20140101|2013-08-08 12:30,8,1188.25,1189.75,1185.75,1187,179
20140101|2013-08-08 13:00,8,1186.75,1189.75,1185.75,1189.5,186
20140101|2013-08-08 19:00,9,1189.25,1189.5,1185.75,1187,121
20140101|2013-08-08 19:30,9,1187,1188.25,1186.5,1187.75,204
20140101|2013-08-08 20:00,9,1187.5,1191.75,1187.25,1191.75,33
20140101|2013-08-08 20:30,9,1192,1193,1192,1192.75,13
20140101|2013-08-08 21:00,9,1192.75,1194.5,1192.75,1194.5,16
20140101|2013-08-08 21:30,9,1195,1195,1193,1193.25,5
20140101|2013-08-08 22:00,9,1194.5,1194.5,1193,1193.75,19
20140101|2013-08-08 22:30,9,1191.75,1191.75,1191.75,1191.75,5
20140101|2013-08-08 23:00,9,1192,1192,1191.75,1191.75,6
20140101|2013-08-09 00:00,9,1192,1192,1192,1192,1
20140101|2013-08-09 00:30,9,1191.75,1191.75,1191,1191.25,8
20140101|2013-08-09 01:00,9,1191.25,1191.25,1190.75,1191.25,57
20140101|2013-08-09 01:30,9,1192,1192.25,1191.5,1191.75,8
20140101|2013-08-09 02:00,9,1192.5,1194.25,1192.5,1194.25,12
20140101|2013-08-09 02:30,9,1194.25,1194.25,1194.25,1194.25,1
20140101|2013-08-09 03:00,9,1193.25,1193.5,1192.75,1193.5,13
20140101|2013-08-09 03:30,9,1193.75,1193.75,1193.75,1193.75,1
20140101|2013-08-09 04:00,9,1196,1196.25,1195.25,1195.75,19
20140101|2013-08-09 04:30,9,1197,1197.75,1196.5,1196.5,9
20140101|2013-08-09 05:30,9,1197.5,1199,1197.5,1197.5,10
20140101|2013-08-09 06:00,9,1198.25,1198.5,1198.25,1198.5,3
20140101|2013-08-09 06:30,9,1198,1198,1195.5,1196.25,28
20140101|2013-08-09 07:00,9,1196.5,1197.25,1196.5,1197,10
20140101|2013-08-09 07:30,9,1196.75,1198.25,1196.75,1198,61
20140101|2013-08-09 08:30,9,1197,1199.25,1193.5,1194,705
20140101|2013-08-09 09:00,9,1194,1197.25,1193.5,1196.5,108
20140101|2013-08-09 09:30,9,1196.75,1197.25,1189.75,1190.5,2226
20140101|2013-08-09 10:00,9,1191,1192.25,1188.5,1190.25,805
20140101|2013-08-09 10:30,9,1189.5,1190.25,1186.25,1187,302
20140101|2013-08-09 11:00,9,1187,1189.25,1186.5,1188.75,142
20140101|2013-08-09 11:30,9,1189.25,1190,1187,1187.5,135
20140101|2013-08-09 12:00,9,1188,1189.5,1185.25,1186.25,356
20140101|2013-08-09 12:30,9,1186.25,1188.25,1186,1186.5,176
20140101|2013-08-09 13:00,9,1186.75,1189.25,1186.5,1188.5,264
20140101|2013-08-11 19:00,12,1192.25,1193.5,1190,1190.5,227
20140101|2013-08-11 19:30,12,1189.75,1189.75,1189,1189.75,10
20140101|2013-08-11 20:00,12,1189.75,1193.5,1189.5,1192.75,199
20140101|2013-08-11 20:30,12,1192.75,1193.5,1189.5,1193.5,14
20140101|2013-08-11 21:00,12,1194,1194.5,1192.25,1192.25,20
20140101|2013-08-11 21:30,12,1194.75,1195.25,1194.75,1195.25,16
20140101|2013-08-11 22:00,12,1194.75,1194.75,1194.75,1194.75,6
20140101|2013-08-11 23:30,12,1193.75,1193.75,1193.75,1193.75,1
20140101|2013-08-12 00:00,12,1194.25,1195.25,1194.25,1195.25,52
20140101|2013-08-12 00:30,12,1194.75,1194.75,1194.5,1194.5,3
20140101|2013-08-12 01:00,12,1194,1194,1193.75,1194,32
20140101|2013-08-12 01:30,12,1196.25,1198.5,1196.25,1198.25,46
20140101|2013-08-12 02:00,12,1196.25,1196.25,1195.5,1195.75,8
20140101|2013-08-12 02:30,12,1193.75,1196,1193,1195.75,109
20140101|2013-08-12 03:00,12,1195.75,1195.75,1193.25,1195.5,104
20140101|2013-08-12 03:30,12,1195.5,1195.5,1195.5,1195.5,1
20140101|2013-08-12 04:00,12,1195.25,1195.25,1194.75,1194.75,4
20140101|2013-08-12 05:00,12,1195.75,1196.75,1195.75,1196.75,4
20140101|2013-08-12 05:30,12,1198.5,1198.75,1195.75,1196.75,14
20140101|2013-08-12 06:30,12,1197.25,1198.75,1197.25,1197.75,11
20140101|2013-08-12 07:00,12,1198.5,1200.5,1197.75,1199.25,192
20140101|2013-08-12 07:30,12,1199.25,1199.5,1198.5,1199.25,283
20140101|2013-08-12 08:30,12,1199.25,1206.5,1198.5,1203.75,776
20140101|2013-08-12 09:00,12,1203.5,1204.25,1200.75,1202.25,262
20140101|2013-08-12 09:30,12,1202.75,1216.25,1202.25,1211.5,1071
20140101|2013-08-12 10:00,12,1212.25,1215,1210,1210.25,1108
20140101|2013-08-12 10:30,12,1210.5,1214,1208.25,1209.5,323
20140101|2013-08-12 11:00,12,1215,1232.25,1215,1222,2726
20140101|2013-08-12 11:30,12,1221.5,1221.5,1214.25,1219,629
20140101|2013-08-12 12:00,12,1219.5,1223,1217.5,1222.5,398
20140101|2013-08-12 12:30,12,1222.75,1227.25,1222.5,1225.25,521
20140101|2013-08-12 13:00,12,1225,1231,1224,1230.5,495
20140101|2013-08-12 19:00,13,1227.25,1232,1226.5,1227,130
20140101|2013-08-12 19:30,13,1226.5,1229.5,1226.5,1228.5,28
20140101|2013-08-12 20:00,13,1228.5,1231,1227.5,1230.75,70
20140101|2013-08-12 20:30,13,1230.5,1239.75,1230.5,1239,62
20140101|2013-08-12 21:00,13,1238,1239.5,1237.5,1237.75,22
20140101|2013-08-12 21:30,13,1238.5,1238.5,1238,1238,5
20140101|2013-08-12 22:00,13,1238,1238.5,1238,1238.5,17
20140101|2013-08-12 22:30,13,1237.25,1237.25,1236.75,1236.75,4
20140101|2013-08-12 23:00,13,1238.25,1238.5,1238,1238,22
20140101|2013-08-12 23:30,13,1238,1238,1237,1237,17
20140101|2013-08-13 00:00,13,1236,1237.75,1235.5,1235.5,251
20140101|2013-08-13 00:30,13,1236,1236,1234,1234.75,20
20140101|2013-08-13 01:00,13,1235.25,1236.25,1235.25,1236.25,2
20140101|2013-08-13 01:30,13,1234.5,1234.75,1234,1234.75,7
20140101|2013-08-13 02:00,13,1235.25,1236,1235,1236,13
20140101|2013-08-13 02:30,13,1237.75,1239.25,1237.75,1239.25,16
20140101|2013-08-13 03:00,13,1239.75,1241.75,1239.5,1241.5,57
20140101|2013-08-13 03:30,13,1241.75,1242,1240.75,1241,30
20140101|2013-08-13 04:00,13,1241,1244.25,1240.75,1244.25,152
20140101|2013-08-13 04:30,13,1244.5,1245,1242.75,1242.75,200
20140101|2013-08-13 05:00,13,1243.5,1243.75,1241.75,1242.5,160
20140101|2013-08-13 05:30,13,1243.75,1244.25,1243.25,1243.25,9
20140101|2013-08-13 06:00,13,1244,1245,1243.75,1243.75,35
20140101|2013-08-13 06:30,13,1243.75,1243.75,1241,1242.5,316
20140101|2013-08-13 07:00,13,1242.25,1242.25,1241,1241.5,214
20140101|2013-08-13 07:30,13,1241.25,1241.25,1239,1239.25,73
20140101|2013-08-13 08:30,13,1239.75,1240.25,1231.25,1233.25,1012
20140101|2013-08-13 09:00,13,1233,1234.75,1230,1230.5,582
20140101|2013-08-13 09:30,13,1230.25,1236,1230,1234.25,512
20140101|2013-08-13 10:00,13,1234.5,1236.25,1232,1235.75,412
20140101|2013-08-13 10:30,13,1236.25,1239.25,1233,1237,474
20140101|2013-08-13 11:00,13,1237,1238,1234,1237,489
20140101|2013-08-13 11:30,13,1237,1237.5,1232,1235.5,263
20140101|2013-08-13 12:00,13,1236,1237.25,1232.5,1235,236
20140101|2013-08-13 12:30,13,1235.25,1236.5,1233,1233,222
20140101|2013-08-13 13:00,13,1232.75,1234.5,1230.75,1232.75,495
20140101|2013-08-13 19:00,14,1230,1231.5,1227.5,1230.75,53
20140101|2013-08-13 19:30,14,1231.25,1231.75,1228.75,1228.75,25
20140101|2013-08-13 20:00,14,1230.25,1230.75,1230,1230,7
20140101|2013-08-13 20:30,14,1231,1232,1230,1231.5,17
20140101|2013-08-13 21:00,14,1231,1231,1231,1231,1
20140101|2013-08-13 21:30,14,1229.25,1229.25,1226.5,1228,14
20140101|2013-08-13 22:00,14,1228.75,1228.75,1228.5,1228.5,12
20140101|2013-08-13 22:30,14,1228.75,1228.75,1228.25,1228.25,17
20140101|2013-08-13 23:00,14,1228.75,1229.25,1228.75,1229.25,7
20140101|2013-08-13 23:30,14,1227.5,1228.75,1227.5,1228,7
20140101|2013-08-14 00:00,14,1228,1230,1227.5,1230,78
20140101|2013-08-14 00:30,14,1229.5,1229.5,1229.25,1229.25,2
20140101|2013-08-14 01:00,14,1228.75,1228.75,1228.75,1228.75,2
20140101|2013-08-14 01:30,14,1229.75,1230.5,1229.75,1230.5,3
20140101|2013-08-14 02:00,14,1227.75,1228,1224,1224.5,176
20140101|2013-08-14 02:30,14,1224,1225.75,1224,1225.75,11
20140101|2013-08-14 03:00,14,1226,1226,1224.75,1225.75,9
20140101|2013-08-14 03:30,14,1223.75,1223.75,1223.5,1223.5,5
20140101|2013-08-14 04:00,14,1223.75,1224,1220,1220,105
20140101|2013-08-14 04:30,14,1220,1220,1218.5,1218.5,13
20140101|2013-08-14 05:00,14,1218,1219.25,1218,1219.25,15
20140101|2013-08-14 05:30,14,1219,1220.25,1218.25,1220.25,30
20140101|2013-08-14 06:00,14,1220.25,1220.75,1220,1220.25,13
20140101|2013-08-14 06:30,14,1221.25,1224.25,1221.25,1224,39
20140101|2013-08-14 07:00,14,1224,1224.75,1222.75,1223.25,21
20140101|2013-08-14 07:30,14,1224,1226.75,1224,1225.5,46
20140101|2013-08-14 08:30,14,1225.5,1238.25,1225.5,1234,976
20140101|2013-08-14 09:00,14,1233.25,1236.75,1233.25,1235.25,340
20140101|2013-08-14 09:30,14,1235.5,1241.5,1235.5,1239.5,530
20140101|2013-08-14 10:00,14,1239.75,1243.25,1236,1238.5,701
20140101|2013-08-14 10:30,14,1238.5,1240.5,1233.5,1237.25,442
20140101|2013-08-14 11:00,14,1235.75,1240,1234.25,1240,215
20140101|2013-08-14 11:30,14,1240.5,1241.75,1238.75,1240.5,150
20140101|2013-08-14 12:00,14,1240.25,1242.5,1240,1241.25,185
20140101|2013-08-14 12:30,14,1241.25,1241.75,1238.25,1240.75,376
20140101|2013-08-14 13:00,14,1240.75,1244.25,1240,1241.75,407
20140101|2013-08-14 19:00,15,1244.75,1245.75,1243.75,1244.5,121
20140101|2013-08-14 19:30,15,1245,1245,1243.75,1243.75,52
20140101|2013-08-14 20:00,15,1244,1246,1244,1245.75,59
20140101|2013-08-14 20:30,15,1245,1249,1245,1249,51
20140101|2013-08-14 21:00,15,1249,1251.5,1248.25,1250.25,140
20140101|2013-08-14 21:30,15,1250.75,1252,1250,1251,113
20140101|2013-08-14 22:00,15,1251.25,1252,1251.25,1252,76
20140101|2013-08-14 22:30,15,1251.75,1252,1251.5,1251.5,46
20140101|2013-08-14 23:00,15,1251.25,1251.5,1250.75,1251.5,49
20140101|2013-08-14 23:30,15,1251.75,1251.75,1251.5,1251.5,9
20140101|2013-08-15 00:00,15,1251.5,1252,1251.25,1251.5,45
20140101|2013-08-15 00:30,15,1251.5,1251.5,1245,1245,136
20140101|2013-08-15 01:00,15,1244.5,1246.75,1244.25,1246,102
20140101|2013-08-15 01:30,15,1246,1246.75,1245,1245.25,149
20140101|2013-08-15 02:00,15,1246.5,1247.75,1246.5,1247.5,179
20140101|2013-08-15 02:30,15,1247.5,1247.75,1244.75,1247.5,127
20140101|2013-08-15 03:00,15,1248.25,1250,1248.25,1249.75,48
20140101|2013-08-15 03:30,15,1249.75,1250,1247.5,1247.5,59
20140101|2013-08-15 04:00,15,1247.5,1247.75,1244.75,1246,77
20140101|2013-08-15 04:30,15,1249.5,1251.5,1249.5,1250,21
20140101|2013-08-15 05:00,15,1250.75,1257,1250.75,1255.75,117
20140101|2013-08-15 05:30,15,1253.75,1254.25,1252.5,1252.5,6
20140101|2013-08-15 06:00,15,1249.75,1249.75,1249.75,1249.75,1
20140101|2013-08-15 06:30,15,1248.75,1250,1246.5,1250,30
20140101|2013-08-15 07:00,15,1250,1253.25,1248.5,1253.25,75
20140101|2013-08-15 07:30,15,1252.75,1255.75,1252.75,1254.25,89
20140101|2013-08-15 08:30,15,1253.75,1261.25,1253.75,1257.75,1633
20140101|2013-08-15 09:00,15,1258,1264,1257.5,1259,1058
20140101|2013-08-15 09:30,15,1259.75,1264.5,1259,1263.25,1160
20140101|2013-08-15 10:00,15,1263.5,1264,1260.75,1262.25,490
20140101|2013-08-15 10:30,15,1262.25,1264.25,1257.25,1261.25,1028
20140101|2013-08-15 11:00,15,1261.5,1262.25,1259,1262,299
20140101|2013-08-15 11:30,15,1261.75,1268.5,1261.75,1268,698
20140101|2013-08-15 12:00,15,1267.5,1270.75,1264.5,1270,457
20140101|2013-08-15 12:30,15,1270.5,1271.5,1264.25,1266,476
20140101|2013-08-15 13:00,15,1265.75,1269.75,1265,1267.25,518
20140101|2013-08-15 19:00,16,1267.75,1272.25,1267,1270.75,39
20140101|2013-08-15 19:30,16,1271.25,1271.75,1269.75,1271.5,129
20140101|2013-08-15 20:00,16,1271.25,1274.25,1269,1269.25,411
20140101|2013-08-15 20:30,16,1270,1270.5,1266,1266,86
20140101|2013-08-15 21:00,16,1266,1268,1265.5,1266.5,55
20140101|2013-08-15 21:30,16,1267,1267,1267,1267,2
20140101|2013-08-15 22:00,16,1269.75,1271.5,1269.5,1271.5,24
20140101|2013-08-15 22:30,16,1271.25,1271.25,1271,1271,3
20140101|2013-08-15 23:30,16,1270.75,1270.75,1270.5,1270.5,59
20140101|2013-08-16 00:00,16,1270.5,1270.5,1266,1266.75,56
20140101|2013-08-16 00:30,16,1266,1267.75,1266,1266.75,14
20140101|2013-08-16 01:00,16,1267,1268.25,1266.5,1266.75,7
20140101|2013-08-16 01:30,16,1266,1266,1265.5,1265.5,4
20140101|2013-08-16 02:00,16,1267.25,1267.25,1265.25,1265.25,8
20140101|2013-08-16 02:30,16,1265.5,1265.5,1265,1265.25,8
20140101|2013-08-16 03:00,16,1263.75,1264.25,1263.75,1264.25,6
20140101|2013-08-16 03:30,16,1263.25,1263.5,1262.25,1263,70
20140101|2013-08-16 04:00,16,1264.25,1264.25,1260.75,1261.5,81
20140101|2013-08-16 04:30,16,1262,1262.25,1261,1261.5,44
20140101|2013-08-16 05:00,16,1262,1262.25,1261,1261,30
20140101|2013-08-16 05:30,16,1261,1262.5,1261,1262,17
20140101|2013-08-16 06:00,16,1262,1263.75,1261.5,1263.5,41
20140101|2013-08-16 06:30,16,1262.25,1263,1262,1262.5,12
20140101|2013-08-16 07:00,16,1262.5,1264,1262.25,1263.75,28
20140101|2013-08-16 07:30,16,1264.25,1264.75,1263.5,1264.75,22
20140101|2013-08-16 08:30,16,1264,1269,1262.5,1262.5,507
20140101|2013-08-16 09:00,16,1262.5,1267.5,1262,1264.25,343
20140101|2013-08-16 09:30,16,1264.5,1270.75,1263.25,1270.25,604
20140101|2013-08-16 10:00,16,1270.5,1270.5,1265.75,1270.5,320
20140101|2013-08-16 10:30,16,1270.5,1271.5,1268,1271.25,326
20140101|2013-08-16 11:00,16,1271,1271.75,1270,1270,156
20140101|2013-08-16 11:30,16,1269.75,1270.25,1267,1268.5,390
20140101|2013-08-16 12:00,16,1268.5,1269.75,1266,1267,391
20140101|2013-08-16 12:30,16,1266.75,1266.75,1261,1262.5,395
20140101|2013-08-16 13:00,16,1262.5,1265,1260.75,1261,435
20140101|2013-08-18 19:00,19,1275.25,1282.5,1273,1280.5,768
20140101|2013-08-18 19:30,19,1280.5,1286.5,1280.5,1285,111
20140101|2013-08-18 20:00,19,1285.5,1286,1279.75,1281,448
20140101|2013-08-18 20:30,19,1281.75,1283.25,1281.75,1283,39
20140101|2013-08-18 21:00,19,1282.25,1284.25,1282.25,1284.25,25
20140101|2013-08-18 21:30,19,1285.25,1287,1284.25,1285.75,66
20140101|2013-08-18 22:00,19,1286.25,1286.25,1285.5,1285.5,73
20140101|2013-08-18 22:30,19,1285.25,1285.25,1284,1284,13
20140101|2013-08-18 23:00,19,1284,1284,1283.25,1283.75,50
20140101|2013-08-18 23:30,19,1284.25,1284.25,1283.75,1284.25,6
20140101|2013-08-19 00:30,19,1285.25,1285.75,1284.75,1284.75,91
20140101|2013-08-19 01:00,19,1284,1284.25,1282,1282,32
20140101|2013-08-19 01:30,19,1283.25,1283.25,1282.75,1282.75,5
20140101|2013-08-19 02:00,19,1283.25,1283.25,1282.5,1282.5,18
20140101|2013-08-19 02:30,19,1282.25,1283,1280.75,1280.75,49
20140101|2013-08-19 03:00,19,1280.25,1280.75,1280.25,1280.75,9
20140101|2013-08-19 03:30,19,1282.75,1282.75,1281.25,1281.25,6
20140101|2013-08-19 04:00,19,1282.25,1283.25,1278.5,1278.75,81
20140101|2013-08-19 04:30,19,1279,1279,1278,1278,12
20140101|2013-08-19 05:00,19,1277.75,1279.5,1277.5,1279.5,6
20140101|2013-08-19 05:30,19,1281.75,1281.75,1281.75,1281.75,1
20140101|2013-08-19 06:00,19,1281,1281,1281,1281,1
20140101|2013-08-19 06:30,19,1280.75,1284.25,1280.5,1284,60
20140101|2013-08-19 07:00,19,1283.75,1283.75,1281.5,1282.75,158
20140101|2013-08-19 07:30,19,1282.5,1282.75,1281.25,1281.25,59
20140101|2013-08-19 08:30,19,1282,1285,1280.5,1284.25,710
20140101|2013-08-19 09:00,19,1284.5,1291.5,1284.5,1291.25,558
20140101|2013-08-19 09:30,19,1290.5,1300.75,1290,1293,1171
20140101|2013-08-19 10:00,19,1293.75,1294.75,1291.5,1294.5,412
20140101|2013-08-19 10:30,19,1294.25,1296.5,1293.5,1296.25,261
20140101|2013-08-19 11:00,19,1296,1297,1292.25,1293.25,407
20140101|2013-08-19 11:30,19,1293.75,1295,1292.75,1294.25,355
20140101|2013-08-19 12:00,19,1294.25,1297.5,1294.25,1297,281
20140101|2013-08-19 12:30,19,1297.25,1304,1297.25,1299.75,801
20140101|2013-08-19 13:00,19,1300,1305.75,1298.5,1304,1150
20140101|2013-08-19 19:00,20,1303,1309.75,1302.75,1308.75,185
20140101|2013-08-19 19:30,20,1309.25,1310,1308.25,1309.75,68
20140101|2013-08-19 20:00,20,1309.75,1309.75,1302.5,1302.5,618
20140101|2013-08-19 20:30,20,1303.5,1303.5,1299.25,1299.75,145
20140101|2013-08-19 21:00,20,1298.75,1299,1295.75,1297,53
20140101|2013-08-19 21:30,20,1297.75,1297.75,1296.25,1296.25,9
20140101|2013-08-19 22:00,20,1295.25,1295.5,1292.5,1293.5,204
20140101|2013-08-19 22:30,20,1294,1294.5,1293.75,1293.75,6
20140101|2013-08-19 23:00,20,1293.5,1294,1293.5,1294,5
20140101|2013-08-19 23:30,20,1293.75,1295,1293.75,1294,22
20140101|2013-08-20 00:00,20,1293.75,1293.75,1292.5,1292.5,11
20140101|2013-08-20 00:30,20,1292.5,1292.5,1287,1288.75,276
20140101|2013-08-20 01:00,20,1289.5,1291.75,1289.5,1290.5,58
20140101|2013-08-20 01:30,20,1289.75,1294.25,1289.75,1294.25,12
20140101|2013-08-20 02:00,20,1293.25,1293.25,1288,1289,44
20140101|2013-08-20 02:30,20,1289.25,1289.25,1288,1288,13
20140101|2013-08-20 03:00,20,1287.25,1288.25,1286,1288.25,34
20140101|2013-08-20 03:30,20,1289.5,1290.25,1289,1289,9
20140101|2013-08-20 04:00,20,1289.75,1290.25,1285.75,1285.75,386
20140101|2013-08-20 04:30,20,1287.25,1287.25,1287.25,1287.25,5
20140101|2013-08-20 05:00,20,1288.75,1289,1288.75,1289,3
20140101|2013-08-20 05:30,20,1289.75,1292,1289.5,1292,10
20140101|2013-08-20 06:00,20,1292.75,1292.75,1289.25,1289.25,236
20140101|2013-08-20 06:30,20,1290,1290.75,1288.25,1289.5,129
20140101|2013-08-20 07:00,20,1289.5,1290.25,1288.75,1289.75,127
20140101|2013-08-20 07:30,20,1290.25,1293.25,1289,1292.75,92
20140101|2013-08-20 08:30,20,1293.5,1299,1293.5,1295.25,549
20140101|2013-08-20 09:00,20,1295.5,1296,1288.75,1290.25,448
20140101|2013-08-20 09:30,20,1290,1298.75,1289.5,1297.75,744
20140101|2013-08-20 10:00,20,1297.5,1299.75,1294,1297,702
20140101|2013-08-20 10:30,20,1297.25,1298.75,1294.5,1295.5,241
20140101|2013-08-20 11:00,20,1295,1295.5,1289,1291.25,567
20140101|2013-08-20 11:30,20,1290.75,1297,1290.5,1296.75,330
20140101|2013-08-20 12:00,20,1297,1298.5,1295.25,1296,453
20140101|2013-08-20 12:30,20,1296,1297.5,1293.5,1294.5,808
20140101|2013-08-20 13:00,20,1294,1295.5,1291,1291.5,756
20140101|2013-08-20 19:00,21,1291.5,1292.25,1288,1288.5,286
20140101|2013-08-20 19:30,21,1287.75,1289,1287.5,1289,9
20140101|2013-08-20 20:00,21,1287.75,1291,1287.5,1291,69
20140101|2013-08-20 20:30,21,1291.25,1291.5,1288.75,1289.75,97
20140101|2013-08-20 21:00,21,1288.75,1289.5,1288.25,1289.25,26
20140101|2013-08-20 21:30,21,1289,1289.5,1288.5,1289.5,21
20140101|2013-08-20 22:00,21,1289.75,1290.25,1289.5,1290,18
20140101|2013-08-20 22:30,21,1289.5,1290.25,1289.25,1290.25,56
20140101|2013-08-20 23:30,21,1289.75,1290.5,1289.75,1290.25,54
20140101|2013-08-21 00:00,21,1290.25,1290.25,1287.75,1289.25,276
20140101|2013-08-21 00:30,21,1288,1288.25,1287.5,1287.5,11
20140101|2013-08-21 01:00,21,1287.75,1288,1287.75,1288,11
20140101|2013-08-21 01:30,21,1289.25,1290.25,1289.25,1289.25,23
20140101|2013-08-21 02:00,21,1289.25,1291.75,1289.25,1291.5,25
20140101|2013-08-21 03:00,21,1291.25,1291.75,1290.75,1291.75,7
20140101|2013-08-21 03:30,21,1292.25,1292.25,1291.75,1292.25,7
20140101|2013-08-21 04:00,21,1292.5,1295,1292.5,1294.75,16
20140101|2013-08-21 04:30,21,1295.5,1296.25,1295.25,1295.25,23
20140101|2013-08-21 05:00,21,1295,1299.75,1295,1299.5,25
20140101|2013-08-21 05:30,21,1299,1304.75,1299,1302.25,63
20140101|2013-08-21 06:00,21,1303.5,1310.75,1302.75,1308.25,210
20140101|2013-08-21 06:30,21,1307,1307,1304.75,1307,47
20140101|2013-08-21 07:00,21,1307.25,1310.75,1307.25,1308.75,144
20140101|2013-08-21 07:30,21,1308.75,1317,1308.75,1314,518
20140101|2013-08-21 08:30,21,1312,1320,1307.75,1308,2244
20140101|2013-08-21 09:00,21,1308.25,1310.5,1305,1306.25,599
20140101|2013-08-21 09:30,21,1306.25,1313.25,1306.25,1312.75,833
20140101|2013-08-21 10:00,21,1312.75,1314.25,1311.5,1313.25,325
20140101|2013-08-21 10:30,21,1313,1313.75,1306.25,1307.25,487
20140101|2013-08-21 11:00,21,1308,1311,1306,1306.75,454
20140101|2013-08-21 11:30,21,1307,1312.75,1303.75,1311.5,1308
20140101|2013-08-21 12:00,21,1311.75,1312.25,1308.5,1308.5,265
20140101|2013-08-21 12:30,21,1308.25,1313.25,1308,1312.75,379
20140101|2013-08-21 13:00,21,1312.5,1312.75,1303.25,1303.25,506
20140101|2013-08-21 19:00,22,1300.25,1302.5,1296.25,1296.75,265
20140101|2013-08-21 19:30,22,1296.75,1297.5,1295.5,1296.25,35
20140101|2013-08-21 20:00,22,1296.25,1298.25,1294.5,1295.75,124
20140101|2013-08-21 20:30,22,1296.75,1298,1295.75,1298,53
20140101|2013-08-21 21:00,22,1298.75,1299.25,1298,1299.25,24
20140101|2013-08-21 21:30,22,1299,1299.25,1297.75,1298,62
20140101|2013-08-21 22:00,22,1298,1300.25,1298,1299.5,113
20140101|2013-08-21 22:30,22,1299.25,1299.5,1299.25,1299.5,4
20140101|2013-08-21 23:00,22,1299,1301.25,1299,1301,30
20140101|2013-08-21 23:30,22,1300.25,1300.25,1297.5,1297.75,57
20140101|2013-08-22 00:00,22,1297.75,1300.75,1297.75,1300.75,198
20140101|2013-08-22 00:30,22,1299.75,1300.25,1298,1299,39
20140101|2013-08-22 01:00,22,1300.25,1300.5,1297.25,1300,23
20140101|2013-08-22 01:30,22,1299.5,1301,1299.5,1300,23
20140101|2013-08-22 02:00,22,1301.75,1301.75,1300.75,1300.75,18
20140101|2013-08-22 02:30,22,1300.5,1300.5,1297.5,1297.5,7
20140101|2013-08-22 03:00,22,1297.5,1298.75,1297.5,1298.25,8
20140101|2013-08-22 03:30,22,1299.5,1299.5,1299.5,1299.5,3
20140101|2013-08-22 04:00,22,1299.75,1299.75,1292,1292.75,59
20140101|2013-08-22 04:30,22,1292.5,1292.5,1287.25,1289.75,95
20140101|2013-08-22 05:00,22,1287.75,1289,1285.5,1287.75,68
20140101|2013-08-22 05:30,22,1288,1289.75,1287.5,1289.25,8
20140101|2013-08-22 06:00,22,1288,1289.25,1288,1289.25,43
20140101|2013-08-22 06:30,22,1289.5,1294.25,1289.25,1294,85
20140101|2013-08-22 07:00,22,1293.5,1297.5,1292.75,1297.5,163
20140101|2013-08-22 07:30,22,1297.5,1299,1292.75,1293.25,144
20140101|2013-08-22 08:30,22,1298,1306,1295,1299.75,928
20140101|2013-08-22 09:00,22,1299.75,1303.25,1297,1299.25,446
20140101|2013-08-22 09:30,22,1299,1307.25,1299,1306.25,731
20140101|2013-08-22 10:00,22,1305.75,1305.75,1299,1300,643
20140101|2013-08-22 10:30,22,1300.5,1302,1297.25,1301,422
20140101|2013-08-22 11:00,22,1302,1305.25,1301.5,1303.75,193
20140101|2013-08-22 11:30,22,1303.5,1303.5,1294.75,1296,712
20140101|2013-08-22 12:00,22,1296,1299.5,1295.25,1296,402
20140101|2013-08-22 12:30,22,1295.75,1296.75,1289.25,1289.5,1167
20140101|2013-08-22 13:00,22,1289.25,1290,1286.75,1289.5,647
20140101|2013-08-22 19:00,23,1290.25,1296.5,1290.25,1295.25,138
20140101|2013-08-22 19:30,23,1296,1296.75,1295.25,1295.25,35
20140101|2013-08-22 20:00,23,1296,1297.25,1295,1296.25,81
20140101|2013-08-22 20:30,23,1296.75,1296.75,1295.5,1296.25,26
20140101|2013-08-22 21:00,23,1296,1302,1295.5,1300,95
20140101|2013-08-22 21:30,23,1300.75,1300.75,1299,1299.5,52
20140101|2013-08-22 22:00,23,1299.75,1300.75,1299.75,1299.75,63
20140101|2013-08-22 22:30,23,1298.75,1299.5,1298.75,1299.5,9
20140101|2013-08-22 23:00,23,1300,1300.25,1298.75,1299,45
20140101|2013-08-22 23:30,23,1298.25,1300.25,1298.25,1300.25,235
20140101|2013-08-23 00:00,23,1300.25,1300.5,1299,1299.25,52
20140101|2013-08-23 00:30,23,1298.5,1299.5,1298.25,1299.25,42
20140101|2013-08-23 01:00,23,1299.5,1299.5,1298.25,1298.25,12
20140101|2013-08-23 01:30,23,1299.25,1299.5,1298.5,1299,15
20140101|2013-08-23 02:00,23,1298.5,1298.5,1297,1298.25,6
20140101|2013-08-23 02:30,23,1298.75,1298.75,1298,1298,5
20140101|2013-08-23 03:00,23,1297,1297,1297,1297,5
20140101|2013-08-23 03:30,23,1297.25,1297.25,1294.25,1294.25,15
20140101|2013-08-23 04:00,23,1293.25,1293.25,1293,1293,21
20140101|2013-08-23 04:30,23,1293.25,1293.75,1290.25,1290.25,35
20140101|2013-08-23 05:00,23,1290.75,1298,1290.75,1296.75,33
20140101|2013-08-23 05:30,23,1296.75,1296.75,1295.75,1296.75,10
20140101|2013-08-23 06:00,23,1296.25,1298.25,1296.25,1297.75,8
20140101|2013-08-23 06:30,23,1298.25,1300.25,1297.5,1299.75,35
20140101|2013-08-23 07:00,23,1299.25,1300.5,1299,1299.25,50
20140101|2013-08-23 07:30,23,1299.25,1305,1299.25,1305,97
20140101|2013-08-23 08:30,23,1305,1321.75,1304,1319.75,1727
20140101|2013-08-23 09:00,23,1320.25,1329.75,1318.75,1328.5,1320
20140101|2013-08-23 09:30,23,1327.75,1329.5,1320.5,1320.75,1489
20140101|2013-08-23 10:00,23,1320.5,1324,1318,1323,979
20140101|2013-08-23 10:30,23,1323.25,1325.75,1318.75,1322,666
20140101|2013-08-23 11:00,23,1321.75,1325.75,1319.5,1325.25,620
20140101|2013-08-23 11:30,23,1325,1326.75,1323.75,1324.5,450
20140101|2013-08-23 12:00,23,1324.5,1326.5,1322.25,1325.25,724
20140101|2013-08-23 12:30,23,1325,1331.75,1324.5,1327,1279
20140101|2013-08-23 13:00,23,1326.75,1331.5,1325.5,1326.5,1330
20140101|2013-08-25 19:00,26,1344.75,1362,1344.75,1356.5,1659
20140101|2013-08-25 19:30,26,1355.25,1360.25,1354.5,1358,239
20140101|2013-08-25 20:00,26,1358.25,1368.25,1358.25,1367.25,593
20140101|2013-08-25 20:30,26,1367.5,1375,1366.75,1375,463
20140101|2013-08-25 21:00,26,1374.75,1375.25,1371.25,1372.25,160
20140101|2013-08-25 21:30,26,1372.25,1374,1372.25,1373.5,30
20140101|2013-08-25 22:00,26,1373.75,1379.5,1373,1378,146
20140101|2013-08-25 22:30,26,1378.25,1384.75,1378.25,1383.75,111
20140101|2013-08-25 23:00,26,1384.5,1388.25,1381.5,1381.75,134
20140101|2013-08-25 23:30,26,1381.75,1383,1380.75,1381.75,45
20140101|2013-08-26 00:00,26,1381.5,1382,1378.5,1381.75,113
20140101|2013-08-26 00:30,26,1381.25,1382.25,1380.75,1381,68
20140101|2013-08-26 01:00,26,1381.25,1382,1377.75,1379.25,102
20140101|2013-08-26 01:30,26,1379.25,1381.75,1377.75,1379.25,58
20140101|2013-08-26 02:00,26,1381,1381.25,1377,1377,34
20140101|2013-08-26 02:30,26,1376.75,1376.75,1373,1374.75,113
20140101|2013-08-26 03:00,26,1373.5,1379.25,1373.5,1379.25,63
20140101|2013-08-26 03:30,26,1380,1382.25,1378.5,1381,318
20140101|2013-08-26 04:00,26,1381,1382.5,1379,1380,145
20140101|2013-08-26 04:30,26,1380.25,1381.25,1380.25,1381,28
20140101|2013-08-26 05:00,26,1382,1382.25,1380.75,1381.25,126
20140101|2013-08-26 05:30,26,1381,1383,1381,1382,57
20140101|2013-08-26 06:00,26,1382,1384.5,1382,1383.5,39
20140101|2013-08-26 06:30,26,1382.5,1383.25,1378.5,1378.5,180
20140101|2013-08-26 07:00,26,1378.5,1382.25,1376.75,1381.25,202
20140101|2013-08-26 07:30,26,1381.5,1387.5,1380.25,1387.5,176
20140101|2013-08-26 08:30,26,1391.5,1393,1373.75,1373.75,2094
20140101|2013-08-26 09:00,26,1373.75,1385.75,1373.5,1381.5,921
20140101|2013-08-26 09:30,26,1380.5,1389,1380.5,1384.75,1475
20140101|2013-08-26 10:00,26,1385.25,1386.75,1381.75,1384.75,678
20140101|2013-08-26 10:30,26,1385.25,1386,1382.25,1382.5,539
20140101|2013-08-26 11:00,26,1382.75,1384.5,1382.75,1383.75,277
20140101|2013-08-26 11:30,26,1383.75,1388.75,1383.25,1388.5,1600
20140101|2013-08-26 12:00,26,1388.75,1393.75,1386,1389.25,1205
20140101|2013-08-26 12:30,26,1388.75,1398.25,1387.25,1397.25,1086
20140101|2013-08-26 13:00,26,1397,1398.25,1385,1387.25,1856
20140101|2013-08-26 19:00,27,1385,1389,1384.25,1389,216
20140101|2013-08-26 19:30,27,1389.5,1392.75,1389.5,1392.75,74
20140101|2013-08-26 20:00,27,1391.5,1392.25,1381.5,1384.5,356
20140101|2013-08-26 20:30,27,1384.25,1386.75,1383,1384.25,98
20140101|2013-08-26 21:00,27,1385,1385.5,1383.75,1385.25,62
20140101|2013-08-26 21:30,27,1384,1388,1384,1387,58
20140101|2013-08-26 22:00,27,1388,1390,1388,1389.5,93
20140101|2013-08-26 22:30,27,1390.25,1391.25,1390.25,1391,53
20140101|2013-08-26 23:00,27,1390.75,1390.75,1390.75,1390.75,1
20140101|2013-08-26 23:30,27,1391,1391,1391,1391,1
20140101|2013-08-27 00:00,27,1391,1391,1390.5,1390.5,6
20140101|2013-08-27 00:30,27,1391.25,1391.75,1386.5,1386.5,40
20140101|2013-08-27 01:00,27,1386.75,1388.5,1386.5,1388.5,24
20140101|2013-08-27 01:30,27,1389.75,1390.25,1388,1390,99
20140101|2013-08-27 02:00,27,1390,1390,1387.5,1390,80
20140101|2013-08-27 02:30,27,1389.75,1390.5,1389.5,1389.5,84
20140101|2013-08-27 03:00,27,1390.5,1390.5,1385.5,1387.25,23
20140101|2013-08-27 03:30,27,1385.25,1387,1385.25,1386.5,45
20140101|2013-08-27 04:00,27,1386.25,1386.25,1386.25,1386.25,7
20140101|2013-08-27 04:30,27,1386.25,1386.75,1385.75,1386.25,5
20140101|2013-08-27 05:00,27,1386.5,1387,1385.5,1386,7
20140101|2013-08-27 05:30,27,1385.5,1385.5,1383.75,1383.75,24
20140101|2013-08-27 06:00,27,1384,1384,1381,1381,120
20140101|2013-08-27 06:30,27,1381,1383.25,1381,1383.25,61
20140101|2013-08-27 07:00,27,1383,1386.5,1382.5,1383.75,74
20140101|2013-08-27 07:30,27,1383.25,1385.25,1383.25,1384.75,29
20140101|2013-08-27 08:30,27,1387.25,1406,1382.5,1400,2500
20140101|2013-08-27 09:00,27,1400,1401,1385,1394.5,2508
20140101|2013-08-27 09:30,27,1393,1395.25,1384.75,1392.25,1765
20140101|2013-08-27 10:00,27,1392.5,1393.75,1387.75,1389.5,700
20140101|2013-08-27 10:30,27,1389.5,1390.5,1384.75,1386.75,1034
20140101|2013-08-27 11:00,27,1386,1387.25,1381.5,1384.5,790
20140101|2013-08-27 11:30,27,1383.75,1385.25,1377,1377.5,599
20140101|2013-08-27 12:00,27,1378.25,1379,1372,1372.25,1125
20140101|2013-08-27 12:30,27,1372,1373.25,1366.5,1366.5,1109
20140101|2013-08-27 13:00,27,1367,1368,1362.75,1368,1317
20140101|2013-08-27 19:00,28,1368,1380,1366.5,1377.75,179
20140101|2013-08-27 19:30,28,1377.25,1378.5,1376,1376.75,170
20140101|2013-08-27 20:00,28,1377,1381.25,1376.5,1381.25,183
20140101|2013-08-27 20:30,28,1381.75,1382.75,1378.5,1379,178
20140101|2013-08-27 21:00,28,1379.5,1380.25,1378.5,1379.5,94
20140101|2013-08-27 21:30,28,1379.25,1380.5,1374.5,1376,123
20140101|2013-08-27 22:00,28,1375.5,1377,1374.75,1376.25,201
20140101|2013-08-27 22:30,28,1376,1376.5,1375.5,1375.5,47
20140101|2013-08-27 23:00,28,1375.5,1377.5,1375.5,1376.25,285
20140101|2013-08-27 23:30,28,1376.25,1376.25,1372.5,1373.5,396
20140101|2013-08-28 00:00,28,1372.75,1373.5,1371.5,1371.5,23
20140101|2013-08-28 00:30,28,1372,1376.5,1371.75,1376,215
20140101|2013-08-28 01:00,28,1375.5,1379,1375.5,1375.5,113
20140101|2013-08-28 01:30,28,1375.5,1377.25,1371.5,1371.5,304
20140101|2013-08-28 02:00,28,1371.25,1373.75,1371,1373.75,39
20140101|2013-08-28 02:30,28,1373.75,1377.5,1373.5,1377.5,7
20140101|2013-08-28 03:00,28,1376.75,1376.75,1376.75,1376.75,1
20140101|2013-08-28 03:30,28,1376.5,1376.5,1374.25,1374.25,10
20140101|2013-08-28 04:00,28,1374,1376.25,1374,1375.25,25
20140101|2013-08-28 04:30,28,1375.5,1375.5,1366.25,1366.75,44
20140101|2013-08-28 05:00,28,1368.25,1370.75,1366.75,1368.5,42
20140101|2013-08-28 05:30,28,1369.75,1370.25,1365.75,1366,85
20140101|2013-08-28 06:00,28,1367.25,1367.25,1367,1367,2
20140101|2013-08-28 06:30,28,1367.5,1368.75,1357.5,1357.5,125
20140101|2013-08-28 07:00,28,1358,1367.25,1357.75,1364.75,149
20140101|2013-08-28 07:30,28,1363,1364.25,1359,1360.25,83
20140101|2013-08-28 08:30,28,1361.5,1373.25,1361.25,1370,1079
20140101|2013-08-28 09:00,28,1370.5,1370.5,1364.75,1366,448
20140101|2013-08-28 09:30,28,1366.5,1374,1364.75,1373.25,689
20140101|2013-08-28 10:00,28,1373.25,1374,1370.75,1373,459
20140101|2013-08-28 10:30,28,1373,1374,1365.5,1366.25,357
20140101|2013-08-28 11:00,28,1366.5,1370.75,1362.75,1368,634
20140101|2013-08-28 11:30,28,1368.5,1369.25,1365,1367,329
20140101|2013-08-28 12:00,28,1367.5,1370,1366.75,1367.5,458
20140101|2013-08-28 12:30,28,1367.5,1369,1366,1367.25,497
20140101|2013-08-28 13:00,28,1367.25,1370.75,1365,1370.75,797
20140101|2013-08-28 19:00,29,1370.25,1377,1370.25,1375,163
20140101|2013-08-28 19:30,29,1376.75,1377,1375.25,1375.75,220
20140101|2013-08-28 20:00,29,1376,1376.75,1374.75,1376.5,158
20140101|2013-08-28 20:30,29,1375.25,1375.75,1371.5,1372,52
20140101|2013-08-28 21:00,29,1371.5,1373.5,1371,1373.5,39
20140101|2013-08-28 21:30,29,1372,1373.5,1372,1373.25,18
20140101|2013-08-28 22:00,29,1372,1373.25,1372,1372.25,8
20140101|2013-08-28 22:30,29,1373,1373.25,1372.75,1373,8
20140101|2013-08-28 23:00,29,1373,1373,1372,1372,4
20140101|2013-08-29 00:30,29,1374,1374.5,1365.5,1365.5,110
20140101|2013-08-29 01:00,29,1365,1365.25,1357,1362.5,136
20140101|2013-08-29 01:30,29,1363.75,1363.75,1360,1363.5,40
20140101|2013-08-29 02:00,29,1363.25,1364.25,1363.25,1364,14
20140101|2013-08-29 02:30,29,1361.75,1364.5,1361.75,1364.5,39
20140101|2013-08-29 03:00,29,1363.5,1363.5,1362,1362.75,14
20140101|2013-08-29 03:30,29,1362.5,1362.5,1362,1362.5,16
20140101|2013-08-29 04:00,29,1366.5,1367.25,1364,1364,35
20140101|2013-08-29 04:30,29,1365,1365.25,1365,1365.25,4
20140101|2013-08-29 05:00,29,1365,1365,1363,1364,26
20140101|2013-08-29 05:30,29,1364.25,1366.25,1364.25,1366.25,20
20140101|2013-08-29 06:00,29,1365,1365,1365,1365,2
20140101|2013-08-29 06:30,29,1365.25,1366,1364.5,1364.5,11
20140101|2013-08-29 07:00,29,1363.75,1364,1362.25,1362.25,44
20140101|2013-08-29 07:30,29,1362.75,1365,1362.5,1363.75,61
20140101|2013-08-29 08:30,29,1363.75,1373,1362.25,1371.25,899
20140101|2013-08-29 09:00,29,1371.5,1376.25,1370.25,1374,758
20140101|2013-08-29 09:30,29,1374,1375.25,1371.75,1373,349
20140101|2013-08-29 10:00,29,1372.75,1373.75,1369.5,1372.25,660
20140101|2013-08-29 10:30,29,1373,1373.5,1371,1373.25,457
20140101|2013-08-29 11:00,29,1372.75,1377.5,1372.75,1376.75,692
20140101|2013-08-29 11:30,29,1377,1378.75,1372.25,1374,577
20140101|2013-08-29 12:00,29,1374.25,1375.25,1372.5,1372.5,381
20140101|2013-08-29 12:30,29,1372.25,1373.75,1367.75,1368,726
20140101|2013-08-29 13:00,29,1367.75,1369,1362.5,1365.5,583
20140101|2013-08-29 19:00,30,1366.5,1366.5,1359.75,1361.25,311
20140101|2013-08-29 19:30,30,1361.5,1363,1360.75,1360.75,24
20140101|2013-08-29 20:00,30,1360.75,1360.75,1351.5,1352.25,309
20140101|2013-08-29 20:30,30,1352,1352,1343.5,1346,282
20140101|2013-08-29 21:00,30,1346.5,1349,1345,1348.25,273
20140101|2013-08-29 21:30,30,1348.25,1348.75,1346,1346.5,49
20140101|2013-08-29 22:00,30,1347,1348.5,1345.5,1347,44
20140101|2013-08-29 22:30,30,1347,1349.75,1347,1349.25,19
20140101|2013-08-29 23:00,30,1348.75,1348.75,1348.75,1348.75,1
20140101|2013-08-29 23:30,30,1347.75,1347.75,1347,1347,5
20140101|2013-08-30 00:00,30,1348.25,1348.5,1347,1347,5
20140101|2013-08-30 00:30,30,1346.5,1347.5,1345.5,1347.5,12
20140101|2013-08-30 01:00,30,1347.5,1348,1346.5,1346.5,23
20140101|2013-08-30 01:30,30,1348,1348.75,1346.25,1348.5,25
20140101|2013-08-30 02:00,30,1348.5,1348.5,1348.5,1348.5,2
20140101|2013-08-30 02:30,30,1349,1351,1349,1351,6
20140101|2013-08-30 03:00,30,1351.75,1351.75,1350.5,1350.5,7
20140101|2013-08-30 03:30,30,1349.25,1350,1349.25,1350,8
20140101|2013-08-30 04:00,30,1349.25,1349.5,1348.75,1349.5,15
20140101|2013-08-30 04:30,30,1349.5,1350,1349.5,1350,19
20140101|2013-08-30 05:00,30,1351,1351.25,1350.5,1351.25,12
20140101|2013-08-30 05:30,30,1350.75,1350.75,1349.5,1349.5,4
20140101|2013-08-30 06:00,30,1349,1349.75,1349,1349.5,4
20140101|2013-08-30 06:30,30,1349,1349,1346.75,1347.5,84
20140101|2013-08-30 07:00,30,1348.25,1352.75,1348,1351,119
20140101|2013-08-30 07:30,30,1350.5,1354.5,1350.5,1354.5,61
20140101|2013-08-30 08:30,30,1354.75,1359.5,1350.5,1353.75,631
20140101|2013-08-30 09:00,30,1354.25,1355.25,1352,1353.25,360
20140101|2013-08-30 09:30,30,1353.25,1355.25,1350.5,1351,363
20140101|2013-08-30 10:00,30,1350.75,1355,1350.75,1354.5,327
20140101|2013-08-30 10:30,30,1354.25,1354.5,1343.75,1346.75,1087
20140101|2013-08-30 11:00,30,1346.75,1351.25,1346.5,1347.75,517
20140101|2013-08-30 11:30,30,1348.25,1354.75,1348,1354,388
20140101|2013-08-30 12:00,30,1353,1354.25,1349.75,1353,277
20140101|2013-08-30 12:30,30,1353.5,1356.25,1351.5,1354,349
20140101|2013-08-30 13:00,30,1353.75,1356.5,1352.75,1353.75,659
20140101|2013-09-02 19:00,3,1390,1400,1388.5,1393.25,603
20140101|2013-09-02 19:30,3,1393,1393,1388.5,1389.75,329
20140101|2013-09-02 20:00,3,1389.5,1391.25,1382.5,1382.5,291
20140101|2013-09-02 20:30,3,1382.5,1382.75,1375,1378.5,318
20140101|2013-09-02 21:00,3,1378,1384.25,1377.75,1383.75,98
20140101|2013-09-02 21:30,3,1384,1384,1380.5,1382.25,58
20140101|2013-09-02 22:00,3,1381.75,1383.5,1381.5,1383,134
20140101|2013-09-02 22:30,3,1382.75,1383.25,1381.5,1383,24
20140101|2013-09-02 23:00,3,1384.5,1385.25,1381.5,1384,239
20140101|2013-09-02 23:30,3,1384.25,1385.5,1383.75,1384,116
20140101|2013-09-03 00:00,3,1383.5,1386.25,1383.5,1386.25,19
20140101|2013-09-03 00:30,3,1385.25,1385.5,1383.5,1384.5,22
20140101|2013-09-03 01:00,3,1384.5,1384.75,1383.75,1384.25,16
20140101|2013-09-03 01:30,3,1383,1383.75,1383,1383.25,6
20140101|2013-09-03 02:00,3,1385.25,1386.5,1385.25,1386.5,31
20140101|2013-09-03 02:30,3,1387.5,1398,1387.5,1392.75,126
20140101|2013-09-03 03:00,3,1394.75,1396,1393.25,1393.25,12
20140101|2013-09-03 03:30,3,1394.5,1398.25,1394.25,1395.5,138
20140101|2013-09-03 04:00,3,1395.75,1397.75,1393,1397.75,31
20140101|2013-09-03 04:30,3,1398.25,1399,1397,1398.5,27
20140101|2013-09-03 05:00,3,1398.25,1400,1398.25,1400,106
20140101|2013-09-03 05:30,3,1399,1399.5,1398.25,1398.75,38
20140101|2013-09-03 06:00,3,1398,1398.75,1397.75,1397.75,41
20140101|2013-09-03 06:30,3,1398,1400,1397.5,1399.5,71
20140101|2013-09-03 07:00,3,1399.5,1403.5,1399.5,1402.25,344
20140101|2013-09-03 07:30,3,1402.5,1402.5,1399,1399,34
20140101|2013-09-03 08:30,3,1398.25,1403.25,1389.5,1392.75,2310
20140101|2013-09-03 09:00,3,1393,1395.5,1387,1389.5,915
20140101|2013-09-03 09:30,3,1389,1390.75,1379.25,1383.25,1630
20140101|2013-09-03 10:00,3,1383.5,1388.25,1383.25,1388.25,233
20140101|2013-09-03 10:30,3,1388.75,1389.5,1382.5,1383.5,294
20140101|2013-09-03 11:00,3,1383.5,1385,1381,1382.75,436
20140101|2013-09-03 11:30,3,1382.5,1386.5,1381.25,1386,198
20140101|2013-09-03 12:00,3,1386.25,1389.75,1384.5,1385,400
20140101|2013-09-03 12:30,3,1384.5,1384.75,1377.75,1383.5,774
20140101|2013-09-03 13:00,3,1383.75,1387.75,1383.25,1384.25,912
20140101|2013-09-03 19:00,4,1384,1385,1366,1368.75,422
20140101|2013-09-03 19:30,4,1368.5,1374.75,1366.25,1370.25,102
20140101|2013-09-03 20:00,4,1370.5,1370.5,1364,1364.25,230
20140101|2013-09-03 20:30,4,1365.25,1369,1365,1369,108
20140101|2013-09-03 21:00,4,1368.5,1369,1368.25,1368.75,10
20140101|2013-09-03 21:30,4,1367.75,1370,1367.75,1370,45
20140101|2013-09-03 22:00,4,1370,1373,1370,1372.5,42
20140101|2013-09-03 22:30,4,1373,1373.5,1372.5,1372.75,14
20140101|2013-09-03 23:00,4,1372.75,1372.75,1372,1372.5,31
20140101|2013-09-03 23:30,4,1372.25,1374,1372.25,1372.25,125
20140101|2013-09-04 00:00,4,1371.5,1374,1371.25,1371.75,335
20140101|2013-09-04 00:30,4,1371.5,1372,1370,1370.5,33
20140101|2013-09-04 01:00,4,1370,1372.5,1370,1372.5,73
20140101|2013-09-04 01:30,4,1372.5,1372.5,1370.25,1371.25,65
20140101|2013-09-04 02:00,4,1371.25,1372.25,1371.25,1372.25,16
20140101|2013-09-04 02:30,4,1370.75,1370.75,1363,1365,109
20140101|2013-09-04 03:00,4,1365.25,1366,1364.5,1364.75,8
20140101|2013-09-04 03:30,4,1365.5,1365.5,1365.5,1365.5,2
20140101|2013-09-04 04:00,4,1365,1365.5,1364.75,1365.5,7
20140101|2013-09-04 04:30,4,1365.5,1365.5,1364.75,1365.25,18
20140101|2013-09-04 05:00,4,1364.75,1365,1364.75,1365,5
20140101|2013-09-04 05:30,4,1365.5,1367,1365.25,1367,24
20140101|2013-09-04 06:00,4,1368,1370.25,1368,1370.25,24
20140101|2013-09-04 06:30,4,1370,1370.25,1368.5,1369.75,25
20140101|2013-09-04 07:00,4,1370.25,1373.75,1370,1373.5,56
20140101|2013-09-04 07:30,4,1372.5,1373.75,1371.5,1373.75,31
20140101|2013-09-04 08:30,4,1373,1375,1360.5,1363.25,1230
20140101|2013-09-04 09:00,4,1363.5,1363.75,1355.25,1360.25,1427
20140101|2013-09-04 09:30,4,1360,1362.75,1349.25,1350.25,1498
20140101|2013-09-04 10:00,4,1350,1350,1340.25,1344.5,1242
20140101|2013-09-04 10:30,4,1344.25,1351.75,1342.5,1350,570
20140101|2013-09-04 11:00,4,1349.75,1352.75,1349.25,1351.5,818
20140101|2013-09-04 11:30,4,1352.25,1353.75,1346.75,1347,452
20140101|2013-09-04 12:00,4,1347.5,1348.25,1346,1347.75,587
20140101|2013-09-04 12:30,4,1348.5,1352.5,1348,1348.25,410
20140101|2013-09-04 13:00,4,1348,1352.25,1347.25,1350.25,356
20140101|2013-09-04 19:00,5,1352.5,1358.25,1352,1356.5,113
20140101|2013-09-04 19:30,5,1356.25,1359.25,1356,1358.5,75
20140101|2013-09-04 20:00,5,1358.25,1364.75,1358.25,1363.5,165
20140101|2013-09-04 20:30,5,1362.5,1363.75,1358.25,1358.25,412
20140101|2013-09-04 21:00,5,1357.75,1359.25,1351.25,1352,173
20140101|2013-09-04 21:30,5,1351.75,1356,1351.75,1355.25,38
20140101|2013-09-04 22:00,5,1354.25,1354.5,1353.25,1354,14
20140101|2013-09-04 22:30,5,1354.25,1356.25,1354.25,1356.25,5
20140101|2013-09-04 23:00,5,1356.25,1356.25,1353.25,1353.25,74
20140101|2013-09-04 23:30,5,1353.25,1356.5,1353.25,1353.5,274
20140101|2013-09-05 00:00,5,1354.75,1356.5,1353.5,1356.5,130
20140101|2013-09-05 00:30,5,1354.75,1354.75,1352.75,1352.75,26
20140101|2013-09-05 01:00,5,1354.5,1355.25,1354.25,1354.25,31
20140101|2013-09-05 01:30,5,1354,1356.75,1354,1354,14
20140101|2013-09-05 02:00,5,1354,1354,1353,1353.25,8
20140101|2013-09-05 02:30,5,1353.5,1354,1353.5,1354,8
20140101|2013-09-05 03:00,5,1354,1354.25,1352.75,1354.25,16
20140101|2013-09-05 03:30,5,1354.5,1354.5,1345.25,1346,56
20140101|2013-09-05 04:00,5,1346,1346.75,1338,1343.75,136
20140101|2013-09-05 04:30,5,1345.25,1345.25,1340.5,1343,29
20140101|2013-09-05 05:00,5,1342.25,1345.5,1340.5,1345.5,30
20140101|2013-09-05 05:30,5,1345.5,1345.75,1341.25,1342.5,34
20140101|2013-09-05 06:00,5,1342.75,1343.5,1342.75,1343.5,3
20140101|2013-09-05 06:30,5,1343.25,1344.25,1342.75,1344.25,19
20140101|2013-09-05 07:00,5,1341.75,1341.75,1338.5,1339.25,73
20140101|2013-09-05 07:30,5,1338,1338.5,1334,1337.75,356
20140101|2013-09-05 08:30,5,1337.25,1351.5,1333.5,1342.5,1606
20140101|2013-09-05 09:00,5,1343.25,1348,1341,1347.75,356
20140101|2013-09-05 09:30,5,1347.5,1347.5,1343.25,1343.5,315
20140101|2013-09-05 10:00,5,1344,1347.75,1343.25,1347.5,699
20140101|2013-09-05 10:30,5,1347.75,1354.75,1346.25,1353.25,753
20140101|2013-09-05 11:00,5,1354.5,1360,1354.5,1357.75,748
20140101|2013-09-05 11:30,5,1357.25,1360.5,1355,1355.25,395
20140101|2013-09-05 12:00,5,1355.25,1358.75,1354.25,1357.75,235
20140101|2013-09-05 12:30,5,1358.5,1362.25,1358.25,1360.5,428
20140101|2013-09-05 13:00,5,1361.25,1365,1360.5,1364.75,471
20140101|2013-09-05 19:00,6,1365,1367.5,1365,1367.25,281
20140101|2013-09-05 19:30,6,1367.5,1368.5,1367.5,1368.25,105
20140101|2013-09-05 20:00,6,1368.5,1368.5,1364.5,1365.75,191
20140101|2013-09-05 20:30,6,1365.75,1366.75,1362.25,1363.25,134
20140101|2013-09-05 21:00,6,1364,1364,1362.5,1362.5,7
20140101|2013-09-05 21:30,6,1363.25,1366.25,1363.25,1366.25,59
20140101|2013-09-05 22:00,6,1366.5,1368.5,1365,1366.75,173
20140101|2013-09-05 22:30,6,1366.75,1368,1366.75,1367.25,45
20140101|2013-09-05 23:00,6,1367.5,1368.25,1367.5,1368.25,73
20140101|2013-09-05 23:30,6,1368.5,1368.75,1367.25,1368.75,296
20140101|2013-09-06 00:00,6,1368.5,1369.25,1368.5,1369.25,94
20140101|2013-09-06 00:30,6,1369,1369.75,1368.75,1369,97
20140101|2013-09-06 01:00,6,1369.5,1370.75,1368.5,1370.5,79
20140101|2013-09-06 01:30,6,1370.25,1372.25,1369.5,1372.25,50
20140101|2013-09-06 02:00,6,1372,1372.25,1368.5,1368.5,30
20140101|2013-09-06 02:30,6,1368.25,1368.75,1365.75,1367.75,42
20140101|2013-09-06 03:00,6,1367.75,1368.5,1366.25,1366.75,11
20140101|2013-09-06 03:30,6,1365.75,1367.25,1365.5,1367.25,15
20140101|2013-09-06 04:00,6,1366.75,1368.5,1366.75,1368,22
20140101|2013-09-06 04:30,6,1368,1368,1367.5,1367.5,4
20140101|2013-09-06 05:00,6,1367,1368,1367,1367.75,7
20140101|2013-09-06 05:30,6,1367,1368.5,1367,1368.5,5
20140101|2013-09-06 06:00,6,1369.5,1370,1369.25,1369.25,21
20140101|2013-09-06 06:30,6,1369.5,1369.5,1367,1367,19
20140101|2013-09-06 07:00,6,1366.75,1368.5,1365.25,1367.75,61
20140101|2013-09-06 07:30,6,1367.5,1371,1367.25,1371,149
20140101|2013-09-06 08:30,6,1368.5,1370,1360,1361,950
20140101|2013-09-06 09:00,6,1361,1363.75,1360.75,1362.25,146
20140101|2013-09-06 09:30,6,1362.25,1362.75,1359,1360.75,450
20140101|2013-09-06 10:00,6,1360.5,1374.5,1360.25,1363,1208
20140101|2013-09-06 10:30,6,1363.25,1366,1353.25,1363.25,3364
20140101|2013-09-06 11:00,6,1363.25,1363.75,1359,1361.5,562
20140101|2013-09-06 11:30,6,1362,1369,1362,1365.75,473
20140101|2013-09-06 12:00,6,1366,1370,1364.5,1365.5,199
20140101|2013-09-06 12:30,6,1365,1366.75,1362.5,1363.5,270
20140101|2013-09-06 13:00,6,1363.75,1368,1362.5,1368,434
20140101|2013-09-08 19:00,9,1379,1379,1373.25,1377.25,410
20140101|2013-09-08 19:30,9,1377.25,1378,1375.25,1376.25,105
20140101|2013-09-08 20:00,9,1377,1381.5,1368.25,1371.75,170
20140101|2013-09-08 20:30,9,1371.5,1373.75,1369.75,1369.75,53
20140101|2013-09-08 21:00,9,1371.75,1375,1371.5,1375,9
20140101|2013-09-08 21:30,9,1374,1375.5,1372.25,1372.25,17
20140101|2013-09-08 22:00,9,1370.25,1372,1370,1371.75,9
20140101|2013-09-08 22:30,9,1372.5,1372.5,1372.5,1372.5,2
20140101|2013-09-08 23:00,9,1372.75,1372.75,1372.75,1372.75,2
20140101|2013-09-08 23:30,9,1372.5,1373.25,1371,1371,7
20140101|2013-09-09 00:00,9,1371.5,1372.25,1371.5,1372.25,3
20140101|2013-09-09 00:30,9,1372.75,1373,1370.5,1370.5,5
20140101|2013-09-09 01:00,9,1371.5,1371.5,1369.25,1370.25,7
20140101|2013-09-09 01:30,9,1370,1370,1369.75,1370,47
20140101|2013-09-09 02:00,9,1369.75,1370.25,1369.75,1370.25,28
20140101|2013-09-09 02:30,9,1369.75,1370.75,1369.25,1370.5,63
20140101|2013-09-09 03:00,9,1370.5,1371.25,1370.5,1371.25,28
20140101|2013-09-09 03:30,9,1372.5,1373,1372,1373,50
20140101|2013-09-09 04:00,9,1372.25,1373.75,1372.25,1373.75,3
20140101|2013-09-09 04:30,9,1373.75,1373.75,1372,1373.5,6
20140101|2013-09-09 05:00,9,1372.75,1373.25,1372.25,1372.25,14
20140101|2013-09-09 05:30,9,1372,1372,1372,1372,1
20140101|2013-09-09 06:00,9,1374.25,1375,1371.75,1372.75,37
20140101|2013-09-09 06:30,9,1372.75,1373.5,1372.75,1373.5,10
20140101|2013-09-09 07:00,9,1372.25,1372.75,1371.25,1371.25,22
20140101|2013-09-09 07:30,9,1371,1371,1368.25,1368.5,35
20140101|2013-09-09 08:30,9,1369.25,1373.25,1363.75,1372.5,726
20140101|2013-09-09 09:00,9,1372.75,1373,1368.5,1368.5,225
20140101|2013-09-09 09:30,9,1369.5,1372,1358.5,1359.75,1203
20140101|2013-09-09 10:00,9,1359.5,1362,1355.75,1359.5,557
20140101|2013-09-09 10:30,9,1360.25,1362,1358.5,1360.75,231
20140101|2013-09-09 11:00,9,1360.75,1362,1357,1357,397
20140101|2013-09-09 11:30,9,1357.75,1358.5,1351.25,1353.5,694
20140101|2013-09-09 12:00,9,1354.25,1354.75,1352.25,1353.25,360
20140101|2013-09-09 12:30,9,1353.5,1355.5,1350.75,1353.75,346
20140101|2013-09-09 13:00,9,1354.25,1357.25,1353.5,1354.75,526
20140101|2013-09-09 19:00,10,1347.25,1347.25,1340,1343,234
20140101|2013-09-09 19:30,10,1343.25,1344.25,1342,1342.25,54
20140101|2013-09-09 20:00,10,1343,1350.25,1341,1350.25,820
20140101|2013-09-09 20:30,10,1349.5,1351,1348,1349.5,125
20140101|2013-09-09 21:00,10,1349.5,1351.75,1345,1346.25,135
20140101|2013-09-09 21:30,10,1347,1349.5,1345.25,1346.25,179
20140101|2013-09-09 22:00,10,1346,1346,1341.5,1344.5,196
20140101|2013-09-09 22:30,10,1344,1346,1343.25,1345.5,26
20140101|2013-09-09 23:00,10,1345.5,1346.75,1345,1346.75,39
20140101|2013-09-09 23:30,10,1347.25,1347.25,1343,1346,599
20140101|2013-09-10 00:00,10,1346.75,1347.5,1345.5,1345.75,20
20140101|2013-09-10 00:30,10,1346,1346.25,1344.25,1344.25,63
20140101|2013-09-10 01:00,10,1344.25,1344.25,1343,1343.5,82
20140101|2013-09-10 01:30,10,1343.75,1344.5,1343.25,1343.25,34
20140101|2013-09-10 02:00,10,1343.25,1344,1343.25,1343.5,112
20140101|2013-09-10 02:30,10,1343.25,1346,1343.25,1346,45
20140101|2013-09-10 03:00,10,1346.25,1347,1346,1347,16
20140101|2013-09-10 03:30,10,1346.75,1348,1344.75,1345.5,19
20140101|2013-09-10 04:00,10,1346.5,1347.25,1344.75,1344.75,13
20140101|2013-09-10 04:30,10,1344.75,1346.75,1344.25,1346,12
20140101|2013-09-10 05:00,10,1346.75,1350.25,1346.75,1347.25,18
20140101|2013-09-10 05:30,10,1347.75,1350,1347.75,1348.5,134
20140101|2013-09-10 06:00,10,1348,1348.75,1346,1346,132
20140101|2013-09-10 06:30,10,1347,1350.25,1345.5,1349.75,319
20140101|2013-09-10 07:00,10,1349.5,1351.5,1346,1346,299
20140101|2013-09-10 07:30,10,1346,1348.25,1345,1348,239
20140101|2013-09-10 08:30,10,1348.75,1355.25,1345.75,1349,984
20140101|2013-09-10 09:00,10,1350,1355,1349.75,1352,325
20140101|2013-09-10 09:30,10,1352,1362.25,1351.5,1359,778
20140101|2013-09-10 10:00,10,1359.5,1359.5,1351.25,1351.75,373
20140101|2013-09-10 10:30,10,1351.5,1355.75,1349,1352.75,283
20140101|2013-09-10 11:00,10,1353,1353,1348.5,1349.25,261
20140101|2013-09-10 11:30,10,1349.75,1353.75,1349.5,1349.75,131
20140101|2013-09-10 12:00,10,1350.25,1354,1350,1353.5,153
20140101|2013-09-10 12:30,10,1353.5,1357.25,1353.25,1355.25,320
20140101|2013-09-10 13:00,10,1355.75,1357,1353.75,1356.25,442
20140101|2013-09-10 19:00,11,1357,1359,1356.75,1358,75
20140101|2013-09-10 19:30,11,1357,1359.25,1357,1357.5,11
20140101|2013-09-10 20:00,11,1358.25,1359,1356.75,1358.25,58
20140101|2013-09-10 20:30,11,1358,1358,1356.25,1357.5,25
20140101|2013-09-10 21:00,11,1358,1358,1356.25,1357,16
20140101|2013-09-10 21:30,11,1356.75,1357,1356.5,1356.5,16
20140101|2013-09-10 22:00,11,1356.5,1356.5,1348.75,1349.25,107
20140101|2013-09-10 22:30,11,1349.75,1350.25,1349.75,1349.75,26
20140101|2013-09-10 23:00,11,1350.25,1350.25,1349.5,1350,19
20140101|2013-09-10 23:30,11,1350,1350.75,1349.5,1350.5,324
20140101|2013-09-11 00:00,11,1351.25,1351.25,1350.75,1350.75,4
20140101|2013-09-11 00:30,11,1351.25,1352,1350.25,1351.25,31
20140101|2013-09-11 01:00,11,1350,1352.5,1350,1352.5,10
20140101|2013-09-11 01:30,11,1352,1360,1352,1360,58
20140101|2013-09-11 02:00,11,1359.5,1361.25,1359.5,1359.5,58
20140101|2013-09-11 02:30,11,1359.5,1359.5,1357.75,1357.75,10
20140101|2013-09-11 03:00,11,1357.25,1360,1357,1358,271
20140101|2013-09-11 03:30,11,1358.5,1359.5,1357.25,1358.75,11
20140101|2013-09-11 04:00,11,1359,1360.25,1356.5,1356.5,41
20140101|2013-09-11 04:30,11,1356.25,1357.5,1356.25,1357.5,6
20140101|2013-09-11 05:00,11,1358,1359.5,1358,1359,31
20140101|2013-09-11 05:30,11,1359.25,1360.25,1359,1359.75,12
20140101|2013-09-11 06:00,11,1360.25,1360.25,1360.25,1360.25,10
20140101|2013-09-11 06:30,11,1358,1358,1356.25,1356.5,7
20140101|2013-09-11 07:00,11,1357.25,1357.25,1356.25,1356.25,15
20140101|2013-09-11 07:30,11,1356.75,1358,1354.5,1358,37
20140101|2013-09-11 08:30,11,1356.5,1359.25,1351.75,1354.5,333
20140101|2013-09-11 09:00,11,1355,1356.25,1353.25,1355,217
20140101|2013-09-11 09:30,11,1355,1357.25,1353.25,1357,283
20140101|2013-09-11 10:00,11,1356.5,1357.25,1354,1355.5,213
20140101|2013-09-11 10:30,11,1355.75,1358.5,1354.5,1358.5,587
20140101|2013-09-11 11:00,11,1358.25,1358.25,1355.5,1356,215
20140101|2013-09-11 11:30,11,1356.5,1356.5,1354.25,1354.75,137
20140101|2013-09-11 12:00,11,1355,1356.75,1352.25,1353,220
20140101|2013-09-11 12:30,11,1353.25,1358.5,1353.25,1356.25,477
20140101|2013-09-11 13:00,11,1356.25,1358.75,1356,1358.25,396
20140101|2013-09-11 19:00,12,1358,1359,1357.25,1358,28
20140101|2013-09-11 19:30,12,1357.75,1364.5,1357.75,1362.25,35
20140101|2013-09-11 20:00,12,1362,1362,1360.25,1360.25,18
20140101|2013-09-11 20:30,12,1359,1360.75,1358.5,1359,10
20140101|2013-09-11 21:00,12,1360.25,1364,1360,1363.25,145
20140101|2013-09-11 21:30,12,1362.75,1362.75,1359,1361,15
20140101|2013-09-11 22:00,12,1360.75,1361.25,1360.5,1360.5,3
20140101|2013-09-11 22:30,12,1361.75,1362,1361.75,1361.75,3
20140101|2013-09-11 23:00,12,1362.75,1363.5,1362,1362,7
20140101|2013-09-11 23:30,12,1362.5,1363,1358.75,1363,416
20140101|2013-09-12 00:00,12,1363.75,1363.75,1363.5,1363.5,123
20140101|2013-09-12 00:30,12,1360.25,1364,1360.25,1360.5,27
20140101|2013-09-12 01:00,12,1360.75,1362.25,1360.75,1362.25,5
20140101|2013-09-12 01:30,12,1362,1362,1359.25,1359.25,54
20140101|2013-09-12 02:00,12,1358.5,1359.25,1358,1358.75,9
20140101|2013-09-12 02:30,12,1359.25,1360,1359.25,1359.25,6
20140101|2013-09-12 03:00,12,1361.25,1364,1361.25,1364,7
20140101|2013-09-12 03:30,12,1361.75,1361.75,1361.75,1361.75,1
20140101|2013-09-12 04:00,12,1361.5,1361.5,1358.25,1359.25,12
20140101|2013-09-12 04:30,12,1360,1360,1360,1360,3
20140101|2013-09-12 05:00,12,1361.75,1361.75,1352.75,1352.75,109
20140101|2013-09-12 05:30,12,1352.5,1353.75,1352.25,1353.75,30
20140101|2013-09-12 06:00,12,1352,1353,1350,1351.25,47
20140101|2013-09-12 06:30,12,1351.5,1353,1351,1352,25
20140101|2013-09-12 07:00,12,1352,1353.75,1351.75,1352,31
20140101|2013-09-12 07:30,12,1353.25,1354.75,1353.25,1354.75,57
20140101|2013-09-12 08:30,12,1354.5,1354.75,1344.75,1346.75,479
20140101|2013-09-12 09:00,12,1346,1349.25,1344,1348.5,296
20140101|2013-09-12 09:30,12,1348.5,1348.75,1341.5,1345,868
20140101|2013-09-12 10:00,12,1345.25,1346.5,1343.25,1343.75,428
20140101|2013-09-12 10:30,12,1343.5,1351,1340.75,1350,832
20140101|2013-09-12 11:00,12,1350,1375,1341.25,1362.25,3748
20140101|2013-09-12 11:30,12,1362.5,1380,1360.25,1380,2633
20140101|2013-09-12 12:00,12,1380.25,1389.25,1379.25,1386.75,2200
20140101|2013-09-12 12:30,12,1386.25,1387.75,1377.75,1381.25,904
20140101|2013-09-12 13:00,12,1382.25,1396,1381.75,1395.25,2008
20140101|2013-09-12 19:00,13,1395.25,1397.5,1394.25,1394.5,258
20140101|2013-09-12 19:30,13,1395,1396,1394,1396,136
20140101|2013-09-12 20:00,13,1396,1396.25,1387.5,1388.75,233
20140101|2013-09-12 20:30,13,1388.75,1389,1385.75,1388.5,87
20140101|2013-09-12 21:00,13,1388.75,1390.75,1388.25,1390.75,59
20140101|2013-09-12 21:30,13,1391,1391,1388,1388,75
20140101|2013-09-12 22:00,13,1388.5,1389,1387.25,1389,22
20140101|2013-09-12 22:30,13,1388.25,1388.25,1388.25,1388.25,1
20140101|2013-09-12 23:00,13,1388.25,1388.25,1388.25,1388.25,1
20140101|2013-09-12 23:30,13,1387.5,1392.5,1387.5,1388.5,627
20140101|2013-09-13 00:00,13,1388.75,1391.5,1388.75,1389.75,84
20140101|2013-09-13 00:30,13,1389.25,1389.25,1386.5,1387.5,45
20140101|2013-09-13 01:00,13,1386,1389,1385,1388.75,47
20140101|2013-09-13 01:30,13,1389.25,1391,1388.75,1389.5,39
20140101|2013-09-13 02:00,13,1388.75,1390,1387.25,1389.75,53
20140101|2013-09-13 02:30,13,1389,1389.5,1388.5,1389,118
20140101|2013-09-13 03:00,13,1388,1389.75,1388,1389,15
20140101|2013-09-13 03:30,13,1390.75,1391.75,1390.75,1390.75,14
20140101|2013-09-13 04:00,13,1391.5,1395.75,1391.5,1395.75,131
20140101|2013-09-13 04:30,13,1395.5,1397.75,1395.25,1395.25,197
20140101|2013-09-13 05:00,13,1395.25,1396.5,1392,1392,41
20140101|2013-09-13 05:30,13,1391.5,1394.75,1391.5,1394,45
20140101|2013-09-13 06:00,13,1393.75,1393.75,1392.75,1392.75,23
20140101|2013-09-13 06:30,13,1392.25,1393,1391.25,1392.5,47
20140101|2013-09-13 07:00,13,1392.75,1394,1392,1393.5,173
20140101|2013-09-13 07:30,13,1393.5,1394.25,1393,1394.25,70
20140101|2013-09-13 08:30,13,1393.5,1395.75,1387.5,1389.25,1592
20140101|2013-09-13 09:00,13,1390,1390.25,1384,1387.25,1228
20140101|2013-09-13 09:30,13,1387.5,1388.75,1384.25,1387.25,595
20140101|2013-09-13 10:00,13,1387.5,1389.75,1385.5,1386.5,369
20140101|2013-09-13 10:30,13,1386,1389,1383,1384.5,584
20140101|2013-09-13 11:00,13,1384.25,1386,1380.5,1384.75,900
20140101|2013-09-13 11:30,13,1384.5,1384.75,1380.25,1381.5,368
20140101|2013-09-13 12:00,13,1381.5,1382.5,1380.5,1381.25,160
20140101|2013-09-13 12:30,13,1382,1383.75,1380.5,1381.5,358
20140101|2013-09-13 13:00,13,1381.25,1383,1378.5,1379.25,887
20140101|2013-09-15 19:00,16,1372.5,1374,1365,1365,222
20140101|2013-09-15 19:30,16,1364.5,1368,1362,1365.5,100
20140101|2013-09-15 20:00,16,1364.25,1365.75,1363,1364,92
20140101|2013-09-15 20:30,16,1364,1364.25,1363,1363,39
20140101|2013-09-15 21:00,16,1364,1365.5,1363,1365.5,35
20140101|2013-09-15 21:30,16,1364.25,1364.25,1363.75,1363.75,3
20140101|2013-09-15 22:00,16,1364.25,1364.25,1364.25,1364.25,2
20140101|2013-09-15 22:30,16,1363,1363,1363,1363,51
20140101|2013-09-15 23:00,16,1363.5,1364,1363.5,1364,62
20140101|2013-09-15 23:30,16,1363.75,1364.25,1363.5,1364.25,4
20140101|2013-09-16 00:00,16,1363.5,1365,1363,1365,131
20140101|2013-09-16 00:30,16,1364.25,1364.25,1362,1362,92
20140101|2013-09-16 01:00,16,1362,1362.5,1361.25,1361.75,9
20140101|2013-09-16 01:30,16,1361.75,1361.75,1360.5,1361.25,16
20140101|2013-09-16 02:00,16,1360.25,1363.25,1360.25,1362.75,24
20140101|2013-09-16 02:30,16,1363,1364,1362.25,1364,73
20140101|2013-09-16 03:00,16,1363.75,1364.25,1363.5,1364,63
20140101|2013-09-16 03:30,16,1364.5,1365.5,1364,1364.5,113
20140101|2013-09-16 04:00,16,1364.5,1364.5,1363.25,1363.25,15
20140101|2013-09-16 04:30,16,1363.25,1365.75,1363,1365.75,29
20140101|2013-09-16 05:00,16,1365.75,1366.75,1365.5,1366.25,68
20140101|2013-09-16 05:30,16,1365.75,1367,1365.5,1366.75,50
20140101|2013-09-16 06:00,16,1366.75,1366.75,1365.5,1365.5,20
20140101|2013-09-16 06:30,16,1366,1366,1365,1365.5,29
20140101|2013-09-16 07:00,16,1365.5,1366.5,1365.5,1366,99
20140101|2013-09-16 07:30,16,1366,1366.75,1365.75,1366.75,37
20140101|2013-09-16 08:30,16,1367,1369,1354,1356.25,1735
20140101|2013-09-16 09:00,16,1356.5,1359.75,1356,1356.75,558
20140101|2013-09-16 09:30,16,1356.5,1358.25,1343.5,1349.5,1524
20140101|2013-09-16 10:00,16,1350,1352.25,1347.25,1350,354
20140101|2013-09-16 10:30,16,1350,1351.75,1345.75,1346.5,630
20140101|2013-09-16 11:00,16,1346,1348.25,1344.25,1347.75,299
20140101|2013-09-16 11:30,16,1348.25,1349.5,1344.25,1348.25,594
20140101|2013-09-16 12:00,16,1348.75,1348.75,1345,1346,172
20140101|2013-09-16 12:30,16,1345,1349.75,1345,1349,289
20140101|2013-09-16 13:00,16,1349,1350.25,1346.75,1348.25,699
20140101|2013-09-16 19:00,17,1349,1351.75,1348.75,1350,316
20140101|2013-09-16 19:30,17,1351,1352,1350,1350.5,48
20140101|2013-09-16 20:00,17,1350.5,1352.5,1348.75,1352.5,31
20140101|2013-09-16 20:30,17,1351.25,1352.5,1350.25,1350.25,11
20140101|2013-09-16 21:00,17,1351,1352,1351,1352,12
20140101|2013-09-16 21:30,17,1351.75,1352,1351,1351,43
20140101|2013-09-16 22:00,17,1351.5,1351.5,1349.75,1350.25,17
20140101|2013-09-16 23:00,17,1351,1351,1350.75,1350.75,2
20140101|2013-09-16 23:30,17,1351.25,1355,1351.25,1354.5,71
20140101|2013-09-17 00:00,17,1353.25,1353.25,1353.25,1353.25,1
20140101|2013-09-17 00:30,17,1352.75,1352.75,1347.5,1347.5,24
20140101|2013-09-17 01:00,17,1350,1350.5,1349.5,1349.75,99
20140101|2013-09-17 01:30,17,1349.75,1352.25,1349,1352.25,113
20140101|2013-09-17 02:00,17,1354.25,1354.5,1352.75,1354.5,15
20140101|2013-09-17 02:30,17,1354,1354.75,1354,1354.5,9
20140101|2013-09-17 03:00,17,1353.25,1354.25,1353.25,1354.25,12
20140101|2013-09-17 03:30,17,1354.75,1357,1354.5,1356.75,397
20140101|2013-09-17 04:00,17,1356.25,1356.25,1355.5,1356.25,25
20140101|2013-09-17 04:30,17,1356.25,1357,1356.25,1356.75,7
20140101|2013-09-17 05:00,17,1355,1357.75,1344,1355.25,599
20140101|2013-09-17 05:30,17,1353.75,1362,1353.75,1361,757
20140101|2013-09-17 06:00,17,1361.5,1363.75,1360.25,1363,425
20140101|2013-09-17 06:30,17,1362.5,1363.5,1358.5,1360.75,127
20140101|2013-09-17 07:00,17,1361,1362,1358.5,1359.25,112
20140101|2013-09-17 07:30,17,1360,1363.25,1360,1363.25,94
20140101|2013-09-17 08:30,17,1364,1365,1346.5,1353.25,1776
20140101|2013-09-17 09:00,17,1353.25,1354.25,1344.5,1348.5,611
20140101|2013-09-17 09:30,17,1349,1351,1336,1337.5,1251
20140101|2013-09-17 10:00,17,1337.25,1340.25,1333.75,1337.25,919
20140101|2013-09-17 10:30,17,1337.5,1338.5,1332,1335,484
20140101|2013-09-17 11:00,17,1335,1339.5,1334,1339,572
20140101|2013-09-17 11:30,17,1339,1339.5,1336,1338.25,227
20140101|2013-09-17 12:00,17,1339,1344,1338.5,1342.75,412
20140101|2013-09-17 12:30,17,1343.25,1347.5,1341.75,1344.75,437
20140101|2013-09-17 13:00,17,1345.25,1346.5,1341.5,1342.75,548
20140101|2013-09-17 19:00,18,1342.5,1342.5,1337.25,1337.75,73
20140101|2013-09-17 19:30,18,1337,1341.25,1337,1341.25,30
20140101|2013-09-17 20:00,18,1341.75,1344.25,1340.75,1340.75,157
20140101|2013-09-17 20:30,18,1341.75,1343,1341,1341,49
20140101|2013-09-17 21:00,18,1340.75,1341,1340,1340.25,87
20140101|2013-09-17 21:30,18,1340.75,1342,1340.75,1342,69
20140101|2013-09-17 22:00,18,1342,1343,1341.75,1342.75,63
20140101|2013-09-17 22:30,18,1343,1343.5,1343,1343.5,29
20140101|2013-09-17 23:30,18,1343.25,1343.75,1343.25,1343.75,5
20140101|2013-09-18 00:00,18,1343.75,1344,1343.75,1343.75,31
20140101|2013-09-18 00:30,18,1343.75,1345,1343,1344.75,194
20140101|2013-09-18 01:00,18,1345.5,1346,1344.25,1344.25,43
20140101|2013-09-18 01:30,18,1345.5,1345.75,1344.25,1344.5,13
20140101|2013-09-18 02:00,18,1344.25,1344.25,1342.75,1343.25,9
20140101|2013-09-18 02:30,18,1342.75,1342.75,1340.75,1341,163
20140101|2013-09-18 03:00,18,1342,1342,1340.5,1340.5,8
20140101|2013-09-18 03:30,18,1341.75,1341.75,1341.25,1341.25,9
20140101|2013-09-18 04:00,18,1342,1342.25,1341.5,1342.25,4
20140101|2013-09-18 04:30,18,1343,1343,1342.5,1342.75,63
20140101|2013-09-18 05:00,18,1342.75,1343.25,1341.25,1341.25,60
20140101|2013-09-18 05:30,18,1341.25,1341.25,1340,1340,3
20140101|2013-09-18 06:00,18,1340,1340.5,1338,1338,21
20140101|2013-09-18 06:30,18,1338,1339,1337,1338.25,23
20140101|2013-09-18 07:00,18,1338.25,1338.25,1337.5,1337.75,23
20140101|2013-09-18 07:30,18,1337.75,1337.75,1336.5,1336.75,38
20140101|2013-09-18 08:30,18,1339.75,1342.5,1335.75,1338,808
20140101|2013-09-18 09:00,18,1338.5,1340.25,1338,1340.25,457
20140101|2013-09-18 09:30,18,1340.25,1347,1340.25,1343.5,1163
20140101|2013-09-18 10:00,18,1343.25,1350,1343.25,1347.5,1535
20140101|2013-09-18 10:30,18,1347.25,1347.25,1345,1345.25,715
20140101|2013-09-18 11:00,18,1345.25,1350,1345,1349,796
20140101|2013-09-18 11:30,18,1349.25,1349.5,1346.25,1346.5,286
20140101|2013-09-18 12:00,18,1346.5,1349,1345.5,1348.5,289
20140101|2013-09-18 12:30,18,1348.5,1351.75,1348.5,1350.75,1482
20140101|2013-09-18 13:00,18,1351,1351.5,1349.5,1350.5,969
20140101|2013-09-18 19:00,19,1355,1357,1353.75,1354.25,123
20140101|2013-09-18 19:30,19,1356,1356.5,1354.75,1354.75,21
20140101|2013-09-18 20:00,19,1354.5,1354.75,1354.5,1354.75,8
20140101|2013-09-18 20:30,19,1355.75,1356.25,1355.25,1355.25,18
20140101|2013-09-18 21:00,19,1356.25,1356.25,1355.5,1355.5,21
20140101|2013-09-18 21:30,19,1355.25,1357,1355.25,1356.25,138
20140101|2013-09-18 22:00,19,1356,1357,1355.5,1357,57
20140101|2013-09-18 22:30,19,1356.25,1356.25,1356,1356,8
20140101|2013-09-18 23:00,19,1356.25,1356.5,1356.25,1356.25,4
20140101|2013-09-18 23:30,19,1357,1357,1357,1357,10
20140101|2013-09-19 00:00,19,1356.5,1356.5,1356,1356.5,42
20140101|2013-09-19 00:30,19,1356,1356.5,1356,1356.25,39
20140101|2013-09-19 01:00,19,1356,1357,1356,1356.75,11
20140101|2013-09-19 01:30,19,1356.25,1358,1356.25,1358,16
20140101|2013-09-19 02:00,19,1357.25,1358.75,1357.25,1358.25,85
20140101|2013-09-19 02:30,19,1358.5,1359,1358.5,1359,49
20140101|2013-09-19 03:00,19,1359,1360.75,1359,1359.75,103
20140101|2013-09-19 03:30,19,1359.75,1361,1359.5,1361,66
20140101|2013-09-19 04:00,19,1359.25,1359.5,1358,1359.5,11
20140101|2013-09-19 04:30,19,1360,1360,1359,1360,19
20140101|2013-09-19 05:00,19,1359.5,1360.75,1359.5,1360.5,33
20140101|2013-09-19 05:30,19,1360.5,1362.75,1360.5,1362.75,224
20140101|2013-09-19 06:00,19,1362.5,1363,1362,1362,23
20140101|2013-09-19 06:30,19,1361.75,1361.75,1360.5,1360.5,54
20140101|2013-09-19 07:00,19,1360.25,1361.25,1359.25,1360.75,108
20140101|2013-09-19 07:30,19,1360.75,1361,1359,1360,68
20140101|2013-09-19 08:30,19,1360,1362.75,1346.5,1347.75,1808
20140101|2013-09-19 09:00,19,1347,1349,1343.25,1345.5,978
20140101|2013-09-19 09:30,19,1346,1351.75,1345.75,1348.25,917
20140101|2013-09-19 10:00,19,1349,1349.5,1344.75,1347.75,396
20140101|2013-09-19 10:30,19,1347.25,1347.75,1338.25,1339.25,1001
20140101|2013-09-19 11:00,19,1339,1340.5,1336,1338.75,596
20140101|2013-09-19 11:30,19,1338.75,1339.25,1335,1335.5,389
20140101|2013-09-19 12:00,19,1335.5,1338.25,1333.5,1337,471
20140101|2013-09-19 12:30,19,1336.75,1343.25,1335,1341.5,1176
20140101|2013-09-19 13:00,19,1341.5,1346.75,1340.25,1342,780
20140101|2013-09-19 19:00,20,1342.25,1342.25,1336,1336,78
20140101|2013-09-19 19:30,20,1335.75,1339,1334.25,1338,36
20140101|2013-09-19 20:00,20,1336.5,1336.5,1335.75,1336,3
20140101|2013-09-19 20:30,20,1336,1337.5,1336,1336.25,8
20140101|2013-09-19 21:00,20,1336.75,1336.75,1335.5,1335.5,44
20140101|2013-09-19 22:00,20,1336.25,1337.25,1336.25,1337,4
20140101|2013-09-19 22:30,20,1337,1337,1336.5,1336.5,16
20140101|2013-09-19 23:00,20,1335.5,1336.5,1335.5,1335.5,11
20140101|2013-09-19 23:30,20,1335.75,1336,1335.75,1336,5
20140101|2013-09-20 00:00,20,1336.25,1336.25,1336.25,1336.25,3
20140101|2013-09-20 00:30,20,1336.75,1337.25,1336.75,1337.25,6
20140101|2013-09-20 01:30,20,1338,1338,1337.75,1337.75,2
20140101|2013-09-20 02:00,20,1338.75,1338.75,1335.75,1335.75,6
20140101|2013-09-20 02:30,20,1335.5,1335.5,1328.5,1331,219
20140101|2013-09-20 03:00,20,1331.25,1331.5,1331.25,1331.5,12
20140101|2013-09-20 03:30,20,1331.75,1332.25,1331.25,1331.5,48
20140101|2013-09-20 04:00,20,1330.5,1330.75,1329.25,1330,92
20140101|2013-09-20 04:30,20,1329.75,1330,1324.5,1327.25,127
20140101|2013-09-20 05:00,20,1327.75,1328,1326.75,1326.75,17
20140101|2013-09-20 05:30,20,1326.5,1329,1326.5,1329,19
20140101|2013-09-20 06:00,20,1329,1329.75,1328,1328.25,12
20140101|2013-09-20 06:30,20,1327.25,1327.25,1324.5,1326,52
20140101|2013-09-20 07:00,20,1325.75,1329.5,1325.5,1329.5,67
20140101|2013-09-20 07:30,20,1329.5,1330,1329,1329.5,137
20140101|2013-09-20 08:30,20,1329,1330,1315,1319.5,2737
20140101|2013-09-20 09:00,20,1319.5,1321.5,1316,1316.25,553
20140101|2013-09-20 09:30,20,1316.25,1319.5,1314,1315.75,731
20140101|2013-09-20 10:00,20,1315.25,1321.5,1315,1321.25,618
20140101|2013-09-20 10:30,20,1321,1322.75,1320,1322.5,641
20140101|2013-09-20 11:00,20,1322.25,1324.5,1319.5,1320.25,657
20140101|2013-09-20 11:30,20,1320,1322.5,1318.25,1322.5,557
20140101|2013-09-20 12:00,20,1322.75,1322.75,1318.5,1318.75,331
20140101|2013-09-20 12:30,20,1318.5,1318.5,1316.25,1318,497
20140101|2013-09-20 13:00,20,1318.5,1320,1316.75,1318.5,733
20140101|2013-09-22 19:00,23,1312.25,1313.75,1310.25,1311.25,867
20140101|2013-09-22 19:30,23,1311.25,1314,1311,1314,46
20140101|2013-09-22 20:00,23,1313.5,1320,1313.5,1320,330
20140101|2013-09-22 20:30,23,1319.25,1319.25,1316,1318.25,57
20140101|2013-09-22 21:00,23,1318,1318,1315,1317.5,34
20140101|2013-09-22 21:30,23,1317.25,1317.25,1316.25,1316.25,21
20140101|2013-09-22 22:00,23,1316,1317,1316,1316.5,34
20140101|2013-09-22 22:30,23,1316.25,1316.25,1316.25,1316.25,2
20140101|2013-09-22 23:00,23,1317.25,1317.5,1317,1317.5,8
20140101|2013-09-22 23:30,23,1316.75,1316.75,1316.5,1316.5,2
20140101|2013-09-23 00:00,23,1316.5,1316.5,1316.25,1316.25,2
20140101|2013-09-23 00:30,23,1317.25,1319,1316.75,1317,21
20140101|2013-09-23 01:00,23,1316.75,1318.25,1316.75,1318.25,43
20140101|2013-09-23 01:30,23,1318.5,1319,1315,1315,291
20140101|2013-09-23 02:00,23,1315,1315,1312,1312,96
20140101|2013-09-23 02:30,23,1312,1313,1311,1313,178
20140101|2013-09-23 03:00,23,1312.75,1315.25,1312.75,1314.25,12
20140101|2013-09-23 03:30,23,1314,1314.5,1314,1314.5,13
20140101|2013-09-23 04:00,23,1315,1315.25,1314.25,1314.5,8
20140101|2013-09-23 04:30,23,1314.25,1315.5,1314.25,1315.5,9
20140101|2013-09-23 05:00,23,1316.25,1317.75,1316.25,1317,37
20140101|2013-09-23 05:30,23,1317.75,1317.75,1317.25,1317.75,11
20140101|2013-09-23 06:00,23,1317.75,1319.25,1317.75,1317.75,136
20140101|2013-09-23 06:30,23,1317.75,1318.75,1317.25,1317.25,30
20140101|2013-09-23 07:00,23,1316.75,1317,1314.5,1314.5,21
20140101|2013-09-23 07:30,23,1315,1315,1313.75,1314.5,31
20140101|2013-09-23 08:30,23,1317,1318,1309.5,1315.75,1429
20140101|2013-09-23 09:00,23,1316,1316.25,1311.75,1312.75,361
20140101|2013-09-23 09:30,23,1313,1318.5,1312.75,1314.75,707
20140101|2013-09-23 10:00,23,1314.75,1316.25,1310.5,1311.25,387
20140101|2013-09-23 10:30,23,1311.5,1314.25,1310.75,1312.75,454
20140101|2013-09-23 11:00,23,1312.5,1315.75,1312,1312.25,364
20140101|2013-09-23 11:30,23,1312.5,1312.5,1308.5,1309.25,445
20140101|2013-09-23 12:00,23,1309.25,1313.75,1309.25,1313.5,494
20140101|2013-09-23 12:30,23,1313.25,1313.5,1309.25,1311,272
20140101|2013-09-23 13:00,23,1311.75,1312.25,1309.5,1311,593
20140101|2013-09-23 19:00,24,1309.25,1310,1307.5,1310,184
20140101|2013-09-23 19:30,24,1309.75,1313,1309.25,1313,219
20140101|2013-09-23 20:00,24,1313.5,1319,1313,1318,237
20140101|2013-09-23 20:30,24,1318,1320.5,1317.5,1318.5,490
20140101|2013-09-23 21:00,24,1319.5,1319.75,1317.75,1317.75,10
20140101|2013-09-23 21:30,24,1318,1319,1317,1318,266
20140101|2013-09-23 22:00,24,1317.75,1318.25,1317.75,1318,17
20140101|2013-09-23 22:30,24,1318.25,1319,1318,1318.5,19
20140101|2013-09-23 23:00,24,1319,1319.5,1319,1319.5,20
20140101|2013-09-23 23:30,24,1319.25,1319.25,1319.25,1319.25,3
20140101|2013-09-24 00:00,24,1318.5,1318.5,1318.5,1318.5,1
20140101|2013-09-24 00:30,24,1319.25,1319.5,1318.75,1319,60
20140101|2013-09-24 01:00,24,1319.5,1320,1318.75,1318.75,125
20140101|2013-09-24 01:30,24,1318.5,1320,1318.25,1319.5,191
20140101|2013-09-24 02:00,24,1319.5,1323,1319.5,1322.5,221
20140101|2013-09-24 02:30,24,1322.5,1322.5,1321,1321.5,49
20140101|2013-09-24 03:00,24,1321.5,1321.5,1320.5,1320.5,45
20140101|2013-09-24 03:30,24,1320.75,1325,1320.5,1324,239
20140101|2013-09-24 04:00,24,1323.25,1323.25,1323.25,1323.25,2
20140101|2013-09-24 04:30,24,1323.5,1324.75,1323.5,1324.5,15
20140101|2013-09-24 05:00,24,1324,1324,1322.75,1322.75,10
20140101|2013-09-24 05:30,24,1323.5,1324,1323,1323.5,17
20140101|2013-09-24 06:00,24,1324,1324.5,1323,1323.25,10
20140101|2013-09-24 06:30,24,1323,1323.75,1322.75,1323.25,22
20140101|2013-09-24 07:00,24,1322.75,1323,1319.75,1320,191
20140101|2013-09-24 07:30,24,1319.75,1321,1318.75,1321,42
20140101|2013-09-24 08:30,24,1320.5,1322.25,1316.5,1317,975
20140101|2013-09-24 09:00,24,1317.25,1318.75,1316.5,1318.5,441
20140101|2013-09-24 09:30,24,1318.75,1319.5,1315.25,1319,538
20140101|2013-09-24 10:00,24,1319.25,1321.75,1316,1316.5,1141
20140101|2013-09-24 10:30,24,1316.5,1320,1316,1316.25,475
20140101|2013-09-24 11:00,24,1316.75,1317.75,1316.25,1316.5,126
20140101|2013-09-24 11:30,24,1316.5,1317,1315.5,1316.5,220
20140101|2013-09-24 12:00,24,1316.25,1317.25,1315.5,1316.25,340
20140101|2013-09-24 12:30,24,1316.25,1316.5,1315.25,1315.75,196
20140101|2013-09-24 13:00,24,1315.5,1315.75,1313,1315,721
20140101|2013-09-24 19:00,25,1313.25,1320.25,1313.25,1319.25,140
20140101|2013-09-24 19:30,25,1318.75,1320,1317,1318.75,76
20140101|2013-09-24 20:00,25,1319.5,1320.25,1317.25,1320,58
20140101|2013-09-24 20:30,25,1320,1320.5,1320,1320.25,16
20140101|2013-09-24 21:00,25,1321,1321.25,1320.75,1321.25,6
20140101|2013-09-24 21:30,25,1321,1321,1320,1320,65
20140101|2013-09-24 22:00,25,1321,1322,1319.25,1319.25,167
20140101|2013-09-24 22:30,25,1319.75,1320,1318.75,1320,35
20140101|2013-09-24 23:00,25,1319.75,1320.25,1319.75,1320,7
20140101|2013-09-24 23:30,25,1320.25,1320.25,1319.25,1319.5,28
20140101|2013-09-25 00:00,25,1319.25,1319.25,1319,1319,6
20140101|2013-09-25 00:30,25,1319.75,1319.75,1319.75,1319.75,1
20140101|2013-09-25 01:00,25,1319.25,1319.25,1318.25,1318.25,54
20140101|2013-09-25 01:30,25,1318.25,1318.5,1316.75,1318,124
20140101|2013-09-25 02:00,25,1318,1318.5,1318,1318.5,2
20140101|2013-09-25 02:30,25,1318.5,1319,1318.5,1318.5,6
20140101|2013-09-25 03:00,25,1318,1318.75,1317.5,1318.5,22
20140101|2013-09-25 03:30,25,1318.25,1320,1318.25,1319,9
20140101|2013-09-25 04:00,25,1319.75,1319.75,1319.25,1319.25,19
20140101|2013-09-25 04:30,25,1320,1322.25,1320,1321.75,138
20140101|2013-09-25 05:00,25,1322,1324.5,1321,1323.25,184
20140101|2013-09-25 05:30,25,1322.5,1322.5,1321,1321,12
20140101|2013-09-25 06:00,25,1322.25,1322.5,1322.25,1322.25,7
20140101|2013-09-25 06:30,25,1320.5,1321,1319.75,1320.75,9
20140101|2013-09-25 07:00,25,1320.5,1321.25,1319.5,1319.75,62
20140101|2013-09-25 07:30,25,1320.25,1320.5,1319,1320,100
20140101|2013-09-25 08:30,25,1319.5,1319.75,1311.5,1311.5,1923
20140101|2013-09-25 09:00,25,1311.5,1314.75,1309,1314.75,981
20140101|2013-09-25 09:30,25,1314.5,1314.75,1310.75,1311.25,1078
20140101|2013-09-25 10:00,25,1311,1314.25,1311,1313.75,365
20140101|2013-09-25 10:30,25,1314,1318.5,1312.75,1317.75,702
20140101|2013-09-25 11:00,25,1317.5,1323.25,1316,1322.75,1322
20140101|2013-09-25 11:30,25,1322.75,1324.75,1321,1323,1446
20140101|2013-09-25 12:00,25,1323,1323.25,1320,1322,404
20140101|2013-09-25 12:30,25,1322.5,1330,1320.75,1326.25,1303
20140101|2013-09-25 13:00,25,1326,1327.5,1323,1324.5,695
20140101|2013-09-25 19:00,26,1322.25,1322.75,1321.25,1322.5,58
20140101|2013-09-25 19:30,26,1322.75,1323.25,1322,1322.75,60
20140101|2013-09-25 20:00,26,1323.5,1323.75,1316.75,1319,1420
20140101|2013-09-25 20:30,26,1318.5,1318.5,1316.75,1317,239
20140101|2013-09-25 21:00,26,1316.25,1317,1315,1317,306
20140101|2013-09-25 21:30,26,1316,1316,1315,1315,8
20140101|2013-09-25 22:00,26,1315,1315.25,1313.5,1314.5,219
20140101|2013-09-25 22:30,26,1314.5,1315.25,1314.5,1315,15
20140101|2013-09-25 23:00,26,1315,1315,1313.5,1315,29
20140101|2013-09-26 00:00,26,1316,1317.75,1316,1316.75,11
20140101|2013-09-26 00:30,26,1316.75,1316.75,1313,1315,430
20140101|2013-09-26 01:00,26,1315.75,1317.25,1315.75,1316.5,38
20140101|2013-09-26 01:30,26,1317,1317,1315.75,1315.75,15
20140101|2013-09-26 02:00,26,1316.25,1316.25,1316,1316,3
20140101|2013-09-26 02:30,26,1317.25,1318.25,1316.75,1317,29
20140101|2013-09-26 03:00,26,1316,1316.25,1315.25,1315.75,21
20140101|2013-09-26 03:30,26,1315,1315,1313.25,1314.75,42
20140101|2013-09-26 04:00,26,1315,1315.25,1314,1314.5,44
20140101|2013-09-26 04:30,26,1314.25,1315,1314.25,1314.75,3
20140101|2013-09-26 05:00,26,1315,1315.25,1314,1315,23
20140101|2013-09-26 05:30,26,1315.5,1316.25,1315.5,1316,17
20140101|2013-09-26 06:00,26,1316.25,1316.5,1315.75,1316.5,26
20140101|2013-09-26 06:30,26,1315.5,1315.75,1315,1315.25,225
20140101|2013-09-26 07:00,26,1315.75,1317.25,1315.25,1317,60
20140101|2013-09-26 07:30,26,1317,1318,1315.5,1317.5,61
20140101|2013-09-26 08:30,26,1318.25,1321.5,1315.5,1319.5,1123
20140101|2013-09-26 09:00,26,1319.5,1319.75,1317,1319,228
20140101|2013-09-26 09:30,26,1318.5,1324.5,1315.75,1317.25,962
20140101|2013-09-26 10:00,26,1316.75,1318.75,1316.5,1318,346
20140101|2013-09-26 10:30,26,1318,1318.75,1315.75,1318.25,373
20140101|2013-09-26 11:00,26,1318.25,1319,1316.75,1317.25,377
20140101|2013-09-26 11:30,26,1317.5,1318.75,1316.75,1317.5,331
20140101|2013-09-26 12:00,26,1317.5,1320.25,1317.5,1318.75,214
20140101|2013-09-26 12:30,26,1318.75,1320.5,1318,1318.75,291
20140101|2013-09-26 13:00,26,1319,1319.75,1317.25,1319.25,789
20140101|2013-09-26 19:00,27,1318,1318.5,1314.25,1314.25,83
20140101|2013-09-26 19:30,27,1314.75,1315,1314.25,1314.5,29
20140101|2013-09-26 20:00,27,1314.5,1315.5,1314,1315.25,194
20140101|2013-09-26 20:30,27,1315.25,1317,1315,1315,70
20140101|2013-09-26 21:00,27,1315.25,1316.5,1315.25,1316.5,13
20140101|2013-09-26 21:30,27,1316,1318.5,1316,1316.75,190
20140101|2013-09-26 22:00,27,1316.5,1317.75,1316.5,1316.5,121
20140101|2013-09-26 22:30,27,1316.75,1317.5,1316.75,1317.5,14
20140101|2013-09-26 23:00,27,1317.5,1317.75,1317,1317,7
20140101|2013-09-26 23:30,27,1317.75,1317.75,1317.5,1317.5,5
20140101|2013-09-27 00:00,27,1317.75,1317.75,1317,1317.5,24
20140101|2013-09-27 00:30,27,1317.5,1317.75,1317,1317.75,29
20140101|2013-09-27 01:00,27,1317,1317.75,1316.25,1317.75,27
20140101|2013-09-27 01:30,27,1318,1319.25,1317.75,1317.75,93
20140101|2013-09-27 02:00,27,1318,1318.5,1317.75,1318.5,19
20140101|2013-09-27 02:30,27,1319.5,1322.5,1319.25,1322.25,68
20140101|2013-09-27 03:00,27,1322.25,1322.75,1321.75,1322.25,48
20140101|2013-09-27 03:30,27,1322.5,1322.75,1322.25,1322.25,47
20140101|2013-09-27 04:00,27,1322.75,1323.75,1322,1322.5,29
20140101|2013-09-27 04:30,27,1323.25,1323.5,1320.75,1323.5,23
20140101|2013-09-27 05:00,27,1323.25,1324,1322.25,1323.5,12
20140101|2013-09-27 05:30,27,1322.75,1323.25,1321.75,1323.25,7
20140101|2013-09-27 06:00,27,1323.25,1326.25,1323.25,1323.75,152
20140101|2013-09-27 06:30,27,1324,1324,1321.75,1321.75,32
20140101|2013-09-27 07:00,27,1321.5,1323,1320,1322.5,70
20140101|2013-09-27 07:30,27,1322.25,1323.75,1322,1323.75,58
20140101|2013-09-27 08:30,27,1323.5,1328.75,1320.5,1321.75,1116
20140101|2013-09-27 09:00,27,1322,1325.25,1321.25,1325,479
20140101|2013-09-27 09:30,27,1325.25,1325.75,1321.5,1323,591
20140101|2013-09-27 10:00,27,1322,1322.5,1320.75,1321,265
20140101|2013-09-27 10:30,27,1320.75,1323.5,1320,1322.5,1314
20140101|2013-09-27 11:00,27,1323,1324.5,1321,1324.5,375
20140101|2013-09-27 11:30,27,1324,1325,1321.5,1323.25,307
20140101|2013-09-27 12:00,27,1323,1323.5,1321.5,1322,124
20140101|2013-09-27 12:30,27,1322,1324.25,1321.75,1323.75,421
20140101|2013-09-27 13:00,27,1324,1324.5,1320.75,1321.75,705
20140101|2013-09-29 19:00,30,1315,1315,1311,1312.25,276
20140101|2013-09-29 19:30,30,1312.5,1315,1312.5,1314.25,124
20140101|2013-09-29 20:00,30,1313.5,1314.25,1311.25,1314,117
20140101|2013-09-29 20:30,30,1313.5,1314.75,1313.5,1314.75,49
20140101|2013-09-29 21:00,30,1314.5,1315.75,1314.25,1314.25,51
20140101|2013-09-29 21:30,30,1313.5,1314,1313,1313.25,16
20140101|2013-09-29 22:00,30,1313.5,1313.75,1312.75,1312.75,9
20140101|2013-09-29 22:30,30,1312.25,1312.25,1312.25,1312.25,7
20140101|2013-09-29 23:00,30,1312.5,1313,1312.5,1313,4
20140101|2013-09-29 23:30,30,1313.5,1314,1313.5,1313.5,6
20140101|2013-09-30 00:00,30,1313.25,1313.25,1313.25,1313.25,1
20140101|2013-09-30 00:30,30,1313.25,1315,1313.25,1313.75,30
20140101|2013-09-30 01:00,30,1314.25,1314.75,1313.5,1314.75,62
20140101|2013-09-30 01:30,30,1314.25,1315.5,1313.75,1314.5,25
20140101|2013-09-30 02:00,30,1314.75,1315.5,1313.75,1315.5,26
20140101|2013-09-30 02:30,30,1315,1316,1315,1315.5,66
20140101|2013-09-30 03:00,30,1315.25,1316.5,1315.25,1316.25,37
20140101|2013-09-30 03:30,30,1316.5,1316.5,1315.5,1315.5,19
20140101|2013-09-30 04:00,30,1315.5,1315.5,1315.5,1315.5,1
20140101|2013-09-30 04:30,30,1316,1316.25,1316,1316.25,2
20140101|2013-09-30 05:00,30,1316.5,1316.75,1315.75,1316.25,30
20140101|2013-09-30 05:30,30,1316.25,1317.75,1316.25,1317.75,49
20140101|2013-09-30 06:00,30,1317.25,1317.25,1316.75,1317,8
20140101|2013-09-30 06:30,30,1317,1318.25,1316.75,1317,69
20140101|2013-09-30 07:00,30,1317,1317,1313.5,1314.5,89
20140101|2013-09-30 07:30,30,1314,1315,1314,1314.75,65
20140101|2013-09-30 08:30,30,1313.5,1316.25,1312.5,1315,541
20140101|2013-09-30 09:00,30,1315,1315.5,1313.25,1314.5,448
20140101|2013-09-30 09:30,30,1314,1315,1312,1313,433
20140101|2013-09-30 10:00,30,1313.25,1313.25,1306,1306,2447
20140101|2013-09-30 10:30,30,1306,1310.25,1304,1309.25,1343
20140101|2013-09-30 11:00,30,1309,1309,1290.25,1291.75,8237
20140101|2013-09-30 11:30,30,1291.5,1291.5,1287,1288.75,2650
20140101|2013-09-30 12:00,30,1288.5,1289.75,1287.25,1288.25,1752
20140101|2013-09-30 12:30,30,1288.25,1291.75,1286.5,1290.75,1702
20140101|2013-09-30 13:00,30,1290.75,1292,1283.25,1284.25,2221
20140101|2013-09-30 19:00,1,1281,1281,1274.75,1276.5,1092
20140101|2013-09-30 19:30,1,1276.5,1278.5,1276.25,1278,98
20140101|2013-09-30 20:00,1,1278,1279.5,1278,1278.5,94
20140101|2013-09-30 20:30,1,1280,1280,1278.5,1278.5,26
20140101|2013-09-30 21:00,1,1279,1280,1279,1279.25,58
20140101|2013-09-30 21:30,1,1278.75,1279.5,1278.5,1279.5,23
20140101|2013-09-30 22:00,1,1279.5,1279.5,1278,1278,4
20140101|2013-09-30 22:30,1,1278.25,1278.5,1278,1278,3
20140101|2013-09-30 23:00,1,1277.5,1278,1277.5,1277.5,12
20140101|2013-09-30 23:30,1,1278.25,1278.25,1278.25,1278.25,1
20140101|2013-10-01 00:00,1,1278.75,1279,1278.5,1278.5,4
20140101|2013-10-01 00:30,1,1279,1279.5,1279,1279.5,10
20140101|2013-10-01 01:00,1,1279,1280,1279,1280,14
20140101|2013-10-01 01:30,1,1280,1280.75,1280,1280.5,8
20140101|2013-10-01 02:00,1,1280.5,1280.5,1279.75,1279.75,14
20140101|2013-10-01 02:30,1,1279.75,1280,1279.25,1280,15
20140101|2013-10-01 03:00,1,1280,1280,1276.25,1277,424
20140101|2013-10-01 03:30,1,1276.75,1277,1275.75,1275.75,131
20140101|2013-10-01 04:00,1,1276,1276,1275,1275.25,73
20140101|2013-10-01 04:30,1,1275,1276,1275,1275.25,446
20140101|2013-10-01 05:00,1,1275.75,1276.25,1275,1276,134
20140101|2013-10-01 05:30,1,1276.25,1277.5,1276.25,1277.5,44
20140101|2013-10-01 06:00,1,1277.25,1277.25,1274.25,1275,50
20140101|2013-10-01 06:30,1,1274.75,1275.25,1273.75,1273.75,313
20140101|2013-10-01 07:00,1,1274,1274.25,1266,1268,747
20140101|2013-10-01 07:30,1,1267,1270,1267,1269.25,270
20140101|2013-10-01 08:30,1,1269,1275.75,1267.5,1270.25,2104
20140101|2013-10-01 09:00,1,1270.25,1273,1268.5,1269.75,1002
20140101|2013-10-01 09:30,1,1270,1270.75,1266,1266.5,1259
20140101|2013-10-01 10:00,1,1266.5,1273,1265.5,1272,1366
20140101|2013-10-01 10:30,1,1272.25,1272.5,1266.75,1267,855
20140101|2013-10-01 11:00,1,1267.25,1268,1266,1267.5,958
20140101|2013-10-01 11:30,1,1267.75,1269.75,1267.25,1267.25,790
20140101|2013-10-01 12:00,1,1267.75,1269.5,1267.25,1268.25,243
20140101|2013-10-01 12:30,1,1268.5,1270.5,1266.75,1267,497
20140101|2013-10-01 13:00,1,1267.25,1271.75,1267,1270.5,1038
20140101|2013-10-01 19:00,2,1270,1271.5,1267.5,1267.5,279
20140101|2013-10-01 19:30,2,1267.25,1267.75,1266.5,1267.25,103
20140101|2013-10-01 20:00,2,1267.5,1267.75,1266,1266,142
20140101|2013-10-01 20:30,2,1266,1266.75,1266,1266.75,33
20140101|2013-10-01 21:00,2,1267,1268.5,1266.75,1267,233
20140101|2013-10-01 21:30,2,1267,1268.5,1267,1268,33
20140101|2013-10-01 22:00,2,1268.5,1269.5,1268.5,1269.25,16
20140101|2013-10-01 22:30,2,1269.25,1269.25,1267,1267.75,215
20140101|2013-10-01 23:00,2,1267.75,1267.75,1267.5,1267.5,4
20140101|2013-10-01 23:30,2,1267.5,1268,1267,1268,11
20140101|2013-10-02 00:00,2,1267.75,1269,1267.5,1268.75,184
20140101|2013-10-02 00:30,2,1268.5,1268.5,1268.25,1268.25,3
20140101|2013-10-02 01:00,2,1268.5,1268.5,1267.5,1268,18
20140101|2013-10-02 01:30,2,1267.5,1267.5,1266.75,1266.75,229
20140101|2013-10-02 02:00,2,1266.75,1267,1266.5,1266.75,16
20140101|2013-10-02 02:30,2,1266.75,1266.75,1266.5,1266.5,13
20140101|2013-10-02 03:00,2,1266.75,1268,1266.5,1267,33
20140101|2013-10-02 03:30,2,1267.75,1268,1267.25,1267.75,69
20140101|2013-10-02 04:00,2,1268,1268.25,1267.25,1267.25,52
20140101|2013-10-02 04:30,2,1267.75,1269.5,1267.75,1268.25,127
20140101|2013-10-02 05:00,2,1269.25,1272,1268.25,1272,387
20140101|2013-10-02 05:30,2,1272,1273,1271,1272.75,239
20140101|2013-10-02 06:00,2,1272.75,1277,1272.5,1277,525
20140101|2013-10-02 06:30,2,1277,1278.25,1276.75,1277.75,493
20140101|2013-10-02 07:00,2,1277.25,1279.5,1277,1277,493
20140101|2013-10-02 07:30,2,1277,1277.5,1277,1277,489
20140101|2013-10-02 08:30,2,1276.5,1280,1273.75,1278.75,1794
20140101|2013-10-02 09:00,2,1278.75,1283.5,1278,1280.5,1565
20140101|2013-10-02 09:30,2,1280,1282,1276.75,1278,1384
20140101|2013-10-02 10:00,2,1278.25,1279,1275.25,1276,673
20140101|2013-10-02 10:30,2,1276,1276.5,1274.75,1275.25,403
20140101|2013-10-02 11:00,2,1275.25,1278.5,1274.75,1275,397
20140101|2013-10-02 11:30,2,1274.75,1275.5,1274.25,1275,591
20140101|2013-10-02 12:00,2,1275.25,1276.25,1273,1273.25,618
20140101|2013-10-02 12:30,2,1273.5,1276.25,1272.25,1275,652
20140101|2013-10-02 13:00,2,1275,1276.75,1274,1276.5,757
20140101|2013-10-02 19:00,3,1274.75,1275.75,1272.5,1273.25,196
20140101|2013-10-02 19:30,3,1273.75,1275.5,1273.75,1275.5,32
20140101|2013-10-02 20:00,3,1275.5,1278.75,1275.5,1278.25,58
20140101|2013-10-02 20:30,3,1278.5,1279.5,1277.75,1279.5,16
20140101|2013-10-02 21:00,3,1279.25,1280,1278.75,1279.75,35
20140101|2013-10-02 21:30,3,1279.5,1280.5,1279.25,1280.5,26
20140101|2013-10-02 22:00,3,1280,1280.75,1280,1280.75,2
20140101|2013-10-02 22:30,3,1280.25,1280.5,1280.25,1280.25,5
20140101|2013-10-02 23:00,3,1279.75,1280,1279.75,1280,8
20140101|2013-10-03 00:00,3,1279.25,1280,1279.25,1279.75,60
20140101|2013-10-03 00:30,3,1280,1281,1279.5,1280.75,145
20140101|2013-10-03 01:00,3,1280.5,1281.75,1280.5,1280.75,80
20140101|2013-10-03 01:30,3,1281.75,1282,1281.75,1282,25
20140101|2013-10-03 02:00,3,1281.75,1282,1281.25,1281.75,19
20140101|2013-10-03 02:30,3,1281.25,1281.5,1279.5,1280.25,15
20140101|2013-10-03 03:00,3,1279.75,1281.75,1279.75,1281.75,11
20140101|2013-10-03 03:30,3,1281.75,1282,1281.25,1282,23
20140101|2013-10-03 04:00,3,1282,1282,1280.75,1281,22
20140101|2013-10-03 04:30,3,1280.5,1281.75,1280.5,1281.25,13
20140101|2013-10-03 05:00,3,1281.25,1282,1280.75,1280.75,73
20140101|2013-10-03 05:30,3,1280.5,1282,1280.5,1281.75,82
20140101|2013-10-03 06:00,3,1281.5,1282,1281.25,1281.25,28
20140101|2013-10-03 06:30,3,1281.5,1282,1281,1282,33
20140101|2013-10-03 07:00,3,1282,1282,1280.75,1281.5,87
20140101|2013-10-03 07:30,3,1282,1284,1282,1283.5,342
20140101|2013-10-03 08:30,3,1283.75,1289.75,1283.5,1288,2537
20140101|2013-10-03 09:00,3,1287.5,1289.75,1285.25,1286.25,1410
20140101|2013-10-03 09:30,3,1286.5,1287.25,1284.25,1284.5,1017
20140101|2013-10-03 10:00,3,1284.5,1286,1282,1282,866
20140101|2013-10-03 10:30,3,1282,1289,1282,1288.75,1848
20140101|2013-10-03 11:00,3,1288.75,1290,1285,1285,499
20140101|2013-10-03 11:30,3,1285.5,1288.75,1285.25,1287.5,265
20140101|2013-10-03 12:00,3,1287.5,1288.25,1285.75,1287.5,363
20140101|2013-10-03 12:30,3,1287.25,1288.25,1285.25,1286,324
20140101|2013-10-03 13:00,3,1286,1290,1285.5,1287.25,1424
20140101|2013-10-03 19:00,4,1286.75,1287.5,1286,1287,65
20140101|2013-10-03 19:30,4,1287,1287.5,1286.5,1286.5,34
20140101|2013-10-03 20:00,4,1286.75,1286.75,1285,1285,53
20140101|2013-10-03 20:30,4,1285.25,1286.25,1285.25,1286.25,59
20140101|2013-10-03 21:00,4,1286.5,1286.5,1285.75,1286.5,13
20140101|2013-10-03 21:30,4,1286.25,1286.25,1284.5,1284.5,27
20140101|2013-10-03 22:00,4,1284.5,1285.25,1283.75,1283.75,44
20140101|2013-10-03 22:30,4,1283.75,1284,1283.75,1284,5
20140101|2013-10-03 23:00,4,1284.5,1284.5,1284.5,1284.5,2
20140101|2013-10-03 23:30,4,1284.5,1284.75,1284.5,1284.5,3
20140101|2013-10-04 00:00,4,1284.5,1284.5,1284.5,1284.5,1
20140101|2013-10-04 00:30,4,1284,1284,1282.75,1282.75,208
20140101|2013-10-04 01:00,4,1282.75,1283,1282,1283,208
20140101|2013-10-04 01:30,4,1283.5,1284,1283.5,1283.75,9
20140101|2013-10-04 02:00,4,1283.5,1284,1283,1283.5,94
20140101|2013-10-04 02:30,4,1284,1285,1284,1284.75,74
20140101|2013-10-04 03:00,4,1285,1285,1283,1283.75,69
20140101|2013-10-04 04:00,4,1283.5,1284.5,1283.5,1284.5,3
20140101|2013-10-04 04:30,4,1285,1285,1284.5,1285,9
20140101|2013-10-04 05:00,4,1285,1285,1284,1284.25,23
20140101|2013-10-04 05:30,4,1284.5,1284.5,1284,1284.25,29
20140101|2013-10-04 06:00,4,1284,1284.25,1284,1284.25,22
20140101|2013-10-04 06:30,4,1284,1284,1282.5,1282.75,40
20140101|2013-10-04 07:00,4,1283,1283.25,1282.5,1282.75,45
20140101|2013-10-04 07:30,4,1283,1283.5,1282.75,1283.5,46
20140101|2013-10-04 08:30,4,1283,1286,1281,1285,1035
20140101|2013-10-04 09:00,4,1285.25,1287,1285.25,1286,549
20140101|2013-10-04 09:30,4,1285.75,1288.75,1285.25,1285.75,932
20140101|2013-10-04 10:00,4,1285.75,1288.5,1284.25,1288,821
20140101|2013-10-04 10:30,4,1288.25,1296.5,1288,1293.75,2061
20140101|2013-10-04 11:00,4,1294,1296.25,1292.5,1296,412
20140101|2013-10-04 11:30,4,1296,1297.75,1296,1296.5,494
20140101|2013-10-04 12:00,4,1296.5,1296.75,1295,1296.25,384
20140101|2013-10-04 12:30,4,1296.25,1296.75,1295,1295,507
20140101|2013-10-04 13:00,4,1295.25,1296,1294,1296,2039
20140101|2013-10-06 19:00,7,1293.5,1299.75,1292.75,1299.5,252
20140101|2013-10-06 19:30,7,1299.5,1304,1299,1299.5,448
20140101|2013-10-06 20:00,7,1299.5,1301,1299.25,1300,392
20140101|2013-10-06 20:30,7,1300,1300.5,1299.75,1300,62
20140101|2013-10-06 21:00,7,1300,1300,1299.75,1299.75,86
20140101|2013-10-06 21:30,7,1299.5,1300,1299.5,1299.5,10
20140101|2013-10-06 22:00,7,1299.5,1299.5,1299.5,1299.5,2
20140101|2013-10-06 22:30,7,1299.75,1300,1299.5,1300,89
20140101|2013-10-06 23:00,7,1300,1300,1300,1300,2
20140101|2013-10-06 23:30,7,1299,1299,1297.5,1298,9
20140101|2013-10-07 00:00,7,1297.5,1298,1297,1297,28
20140101|2013-10-07 00:30,7,1298,1298.25,1297.5,1298,4
20140101|2013-10-07 01:00,7,1298.5,1298.75,1298.5,1298.5,3
20140101|2013-10-07 01:30,7,1297.5,1298.25,1297.5,1298.25,5
20140101|2013-10-07 02:00,7,1298,1299.5,1297.5,1299.5,11
20140101|2013-10-07 02:30,7,1298.75,1299.5,1296.75,1299,135
20140101|2013-10-07 03:00,7,1298.75,1300.25,1298.5,1298.75,20
20140101|2013-10-07 03:30,7,1299.25,1300,1298.5,1299,49
20140101|2013-10-07 04:00,7,1297.75,1298,1297.75,1297.75,4
20140101|2013-10-07 04:30,7,1297,1297,1292.5,1293.75,129
20140101|2013-10-07 05:00,7,1293.75,1293.75,1293,1293.5,20
20140101|2013-10-07 05:30,7,1293.5,1294,1292,1292.5,53
20140101|2013-10-07 06:00,7,1292.75,1293,1292,1292.25,48
20140101|2013-10-07 06:30,7,1292.5,1293,1291,1291.5,183
20140101|2013-10-07 07:00,7,1291,1294,1291,1293.25,119
20140101|2013-10-07 07:30,7,1293.5,1293.75,1292.75,1293,146
20140101|2013-10-07 08:30,7,1293.25,1293.5,1290,1291,1814
20140101|2013-10-07 09:00,7,1290.75,1292.5,1289,1292,1288
20140101|2013-10-07 09:30,7,1292,1295.5,1289.75,1292.25,1144
20140101|2013-10-07 10:00,7,1292.25,1293.75,1292.25,1293.25,323
20140101|2013-10-07 10:30,7,1293,1296,1292.5,1295.75,306
20140101|2013-10-07 11:00,7,1295.75,1298,1292.5,1294.25,666
20140101|2013-10-07 11:30,7,1294.25,1296.75,1293,1293,355
20140101|2013-10-07 12:00,7,1293,1294.5,1292.5,1294.25,306
20140101|2013-10-07 12:30,7,1294.25,1298,1293.25,1297.25,876
20140101|2013-10-07 13:00,7,1297.25,1298,1295.5,1295.5,1118
20140101|2013-10-07 19:00,8,1297,1298.25,1296.25,1296.5,126
20140101|2013-10-07 19:30,8,1296.75,1297.75,1296.25,1297.75,61
20140101|2013-10-07 20:00,8,1298.25,1301,1297,1300.25,1296
20140101|2013-10-07 20:30,8,1300.25,1301,1299.5,1301,460
20140101|2013-10-07 21:00,8,1300.75,1301.5,1300,1301.25,534
20140101|2013-10-07 21:30,8,1301.25,1302,1301.25,1302,424
20140101|2013-10-07 22:00,8,1302,1302.75,1301.25,1301.25,275
20140101|2013-10-07 22:30,8,1301,1301.5,1300.5,1300.75,26
20140101|2013-10-07 23:00,8,1300.75,1301,1300.75,1301,7
20140101|2013-10-07 23:30,8,1300.75,1300.75,1300.75,1300.75,3
20140101|2013-10-08 00:00,8,1301,1301,1300.5,1300.5,10
20140101|2013-10-08 00:30,8,1301,1305,1300.75,1304.75,412
20140101|2013-10-08 01:00,8,1304.5,1305,1303.75,1304.25,246
20140101|2013-10-08 01:30,8,1304,1304.5,1301.25,1302,169
20140101|2013-10-08 02:00,8,1302.25,1302.5,1299.75,1299.75,132
20140101|2013-10-08 02:30,8,1299.5,1300,1296.75,1297,83
20140101|2013-10-08 03:00,8,1297.25,1298.25,1297.25,1298.25,9
20140101|2013-10-08 03:30,8,1298.25,1299,1298.25,1299,24
20140101|2013-10-08 04:00,8,1298.25,1299,1298.25,1299,13
20140101|2013-10-08 04:30,8,1299.25,1303.25,1299.25,1302.25,18
20140101|2013-10-08 05:00,8,1302.25,1303,1301.5,1302,10
20140101|2013-10-08 05:30,8,1301.25,1301.75,1299.75,1301.25,174
20140101|2013-10-08 06:00,8,1301,1302,1300.75,1300.75,11
20140101|2013-10-08 06:30,8,1300.75,1301.75,1300.75,1301.5,5
20140101|2013-10-08 07:00,8,1302,1302.75,1299.5,1299.75,204
20140101|2013-10-08 07:30,8,1299.75,1300,1297.25,1298.5,96
20140101|2013-10-08 08:30,8,1297.75,1299.25,1295,1299.25,1738
20140101|2013-10-08 09:00,8,1299.25,1300,1296.75,1296.75,579
20140101|2013-10-08 09:30,8,1296.75,1297,1287.25,1288.75,3789
20140101|2013-10-08 10:00,8,1288.75,1289.75,1284.75,1287,1823
20140101|2013-10-08 10:30,8,1287,1287.5,1283.25,1284.25,810
20140101|2013-10-08 11:00,8,1284,1286.75,1284,1285.5,508
20140101|2013-10-08 11:30,8,1285.5,1286,1283.5,1285.75,555
20140101|2013-10-08 12:00,8,1286,1290,1285,1286.25,1009
20140101|2013-10-08 12:30,8,1286.5,1288.5,1285.75,1288.25,524
20140101|2013-10-08 13:00,8,1288.5,1289.5,1286.25,1287.75,1255
20140101|2013-10-08 19:00,9,1285.25,1285.75,1283.75,1284.25,186
20140101|2013-10-08 19:30,9,1284.5,1285,1279.75,1280,1015
20140101|2013-10-08 20:00,9,1280,1283,1279.25,1280,2817
20140101|2013-10-08 20:30,9,1280,1282,1279.5,1279.75,1471
20140101|2013-10-08 21:00,9,1279.5,1280.25,1279.5,1280,244
20140101|2013-10-08 21:30,9,1281.25,1283.5,1281,1282.75,88
20140101|2013-10-08 22:00,9,1281.75,1283.75,1281.25,1283,72
20140101|2013-10-08 22:30,9,1283.25,1283.25,1282.5,1282.5,12
20140101|2013-10-08 23:00,9,1282.75,1282.75,1282.25,1282.25,7
20140101|2013-10-09 00:00,9,1282.25,1282.25,1282,1282,22
20140101|2013-10-09 00:30,9,1281.25,1283.5,1281.25,1282.75,62
20140101|2013-10-09 01:00,9,1283.5,1283.5,1282.75,1283,43
20140101|2013-10-09 01:30,9,1282.75,1285,1282,1284.75,91
20140101|2013-10-09 02:00,9,1284,1285,1284,1284.25,374
20140101|2013-10-09 02:30,9,1284,1284,1283,1283.5,98
20140101|2013-10-09 03:00,9,1284,1284.5,1284,1284.25,36
20140101|2013-10-09 03:30,9,1284,1284.25,1283.5,1284.25,44
20140101|2013-10-09 04:00,9,1284.25,1284.5,1283,1283,144
20140101|2013-10-09 04:30,9,1283.25,1283.25,1281.25,1282,148
20140101|2013-10-09 05:00,9,1281.5,1281.75,1280.5,1280.75,93
20140101|2013-10-09 05:30,9,1280.75,1282.75,1280,1282.75,173
20140101|2013-10-09 06:00,9,1282.75,1283,1282,1282.75,32
20140101|2013-10-09 06:30,9,1283,1283.75,1281.75,1282,209
20140101|2013-10-09 07:00,9,1281.75,1283.25,1281.75,1283.25,85
20140101|2013-10-09 07:30,9,1283.25,1284.5,1283.25,1284.25,29
20140101|2013-10-09 08:30,9,1283.25,1284,1278,1278.25,1702
20140101|2013-10-09 09:00,9,1278,1283,1278,1281.25,1012
20140101|2013-10-09 09:30,9,1281.5,1288.75,1281.25,1284.25,1808
20140101|2013-10-09 10:00,9,1284.25,1286.25,1282.5,1283.75,475
20140101|2013-10-09 10:30,9,1283.75,1286,1282.75,1285.25,513
20140101|2013-10-09 11:00,9,1285.75,1286.75,1284,1285,511
20140101|2013-10-09 11:30,9,1285.25,1286.75,1284.75,1285.25,384
20140101|2013-10-09 12:00,9,1285,1288.5,1285,1288,428
20140101|2013-10-09 12:30,9,1288,1288,1284.5,1285.25,779
20140101|2013-10-09 13:00,9,1285.25,1286.5,1282.5,1282.5,1964
20140101|2013-10-09 19:00,10,1282.75,1283,1281.25,1281.5,258
20140101|2013-10-09 19:30,10,1281.25,1283.5,1281,1283.25,150
20140101|2013-10-09 20:00,10,1283,1291.5,1282.75,1291.5,506
20140101|2013-10-09 20:30,10,1291.5,1291.75,1288.25,1289.25,332
20140101|2013-10-09 21:00,10,1289.25,1289.5,1288.5,1289.25,132
20140101|2013-10-09 21:30,10,1289.25,1290,1288.25,1288.75,36
20140101|2013-10-09 22:00,10,1288.5,1289.25,1287.5,1287.75,79
20140101|2013-10-09 22:30,10,1287.75,1288.5,1287.5,1288,35
20140101|2013-10-09 23:00,10,1288.25,1288.75,1288.25,1288.5,19
20140101|2013-10-09 23:30,10,1289.5,1289.5,1288.5,1288.5,6
20140101|2013-10-10 00:00,10,1289.5,1289.5,1289.5,1289.5,20
20140101|2013-10-10 00:30,10,1289.25,1291.25,1288.5,1291,172
20140101|2013-10-10 01:00,10,1291.25,1292.75,1291,1291.75,240
20140101|2013-10-10 01:30,10,1291.75,1292.25,1287.75,1287.75,735
20140101|2013-10-10 02:00,10,1288,1291,1287.5,1289,85
20140101|2013-10-10 02:30,10,1289.5,1289.75,1288.75,1289.25,7
20140101|2013-10-10 03:00,10,1289.5,1291.25,1289.5,1291.25,57
20140101|2013-10-10 03:30,10,1290.5,1290.5,1289.5,1289.5,31
20140101|2013-10-10 04:00,10,1290.25,1290.25,1290.25,1290.25,3
20140101|2013-10-10 04:30,10,1290.5,1291.5,1290.5,1291.5,88
20140101|2013-10-10 05:00,10,1291.5,1294,1291.25,1293.75,275
20140101|2013-10-10 05:30,10,1293.5,1294,1292.5,1293.75,165
20140101|2013-10-10 06:00,10,1293.75,1297,1293,1294,461
20140101|2013-10-10 06:30,10,1293.5,1294.5,1293.25,1293.75,286
20140101|2013-10-10 07:00,10,1294,1295,1292,1292,292
20140101|2013-10-10 07:30,10,1292,1293.75,1291.75,1291.75,156
20140101|2013-10-10 08:30,10,1291.75,1295,1287.5,1293.5,2329
20140101|2013-10-10 09:00,10,1293.25,1297.5,1291.5,1294.75,1552
20140101|2013-10-10 09:30,10,1294.75,1295.75,1289,1290.5,1955
20140101|2013-10-10 10:00,10,1290.75,1290.75,1286.5,1287.5,2178
20140101|2013-10-10 10:30,10,1287.75,1290,1286,1288.75,699
20140101|2013-10-10 11:00,10,1289,1291.25,1287,1289.25,538
20140101|2013-10-10 11:30,10,1289.75,1291.75,1288.25,1290,829
20140101|2013-10-10 12:00,10,1290,1291.75,1288.25,1291.5,468
20140101|2013-10-10 12:30,10,1291.25,1291.75,1286.75,1287.75,744
20140101|2013-10-10 13:00,10,1287.75,1288.5,1285,1285.25,1580
20140101|2013-10-10 19:00,11,1284.75,1284.75,1281.75,1282.25,271
20140101|2013-10-10 19:30,11,1282.5,1283,1282,1282.25,113
20140101|2013-10-10 20:00,11,1282,1286.5,1282,1286.25,305
20140101|2013-10-10 20:30,11,1286,1286.5,1282.75,1284.25,143
20140101|2013-10-10 21:00,11,1284.75,1285,1284.25,1284.5,32
20140101|2013-10-10 21:30,11,1284.25,1285,1284,1284.25,357
20140101|2013-10-10 22:00,11,1284.75,1285.25,1283,1283.25,368
20140101|2013-10-10 22:30,11,1283.5,1283.5,1282.25,1282.25,55
20140101|2013-10-10 23:00,11,1282.5,1282.5,1282.25,1282.25,8
20140101|2013-10-10 23:30,11,1283,1283,1282.25,1282.25,31
20140101|2013-10-11 00:00,11,1282.75,1282.75,1282.5,1282.5,12
20140101|2013-10-11 00:30,11,1283,1283.75,1282.75,1283.75,92
20140101|2013-10-11 01:00,11,1283,1283.25,1281.25,1283.25,479
20140101|2013-10-11 01:30,11,1283.25,1283.75,1282,1282,218
20140101|2013-10-11 02:00,11,1282.5,1283.25,1282,1282.75,51
20140101|2013-10-11 02:30,11,1282.5,1282.75,1280.75,1281.25,335
20140101|2013-10-11 03:00,11,1281.25,1282,1281,1281.75,19
20140101|2013-10-11 03:30,11,1281.25,1281.25,1279.75,1281,131
20140101|2013-10-11 04:00,11,1281,1281,1279.25,1280,98
20140101|2013-10-11 04:30,11,1280,1281.25,1280,1281.25,132
20140101|2013-10-11 05:00,11,1281.5,1282.25,1280.5,1282,26
20140101|2013-10-11 05:30,11,1281.25,1281.25,1280.5,1280.75,8
20140101|2013-10-11 06:00,11,1280.75,1281.25,1280.75,1281,5
20140101|2013-10-11 06:30,11,1281.25,1282,1279.75,1280.25,81
20140101|2013-10-11 07:00,11,1280.75,1281.5,1280,1280.75,256
20140101|2013-10-11 07:30,11,1281,1281.25,1280,1280.25,121
20140101|2013-10-11 08:30,11,1279,1279.5,1272.75,1275.75,2955
20140101|2013-10-11 09:00,11,1275.5,1276.25,1272.5,1273.25,978
20140101|2013-10-11 09:30,11,1273.25,1273.25,1267.75,1268,2834
20140101|2013-10-11 10:00,11,1268,1272.25,1268,1271.75,873
20140101|2013-10-11 10:30,11,1271.75,1272.25,1269,1269.5,765
20140101|2013-10-11 11:00,11,1269.25,1270,1266.5,1268.75,1286
20140101|2013-10-11 11:30,11,1269,1269.25,1266.5,1267.75,805
20140101|2013-10-11 12:00,11,1268,1268.25,1266.25,1268,923
20140101|2013-10-11 12:30,11,1267.75,1268.75,1267,1267.5,760
20140101|2013-10-11 13:00,11,1267.75,1269.5,1266,1267.5,2255
20140101|2013-10-13 19:00,14,1264,1264.5,1261.25,1263.25,1219
20140101|2013-10-13 19:30,14,1263.25,1264.25,1262.5,1263.5,121
20140101|2013-10-13 20:00,14,1264,1270.25,1264,1269,448
20140101|2013-10-13 20:30,14,1268.75,1271,1268,1270.75,294
20140101|2013-10-13 21:00,14,1270.75,1271.5,1270.25,1271.25,105
20140101|2013-10-13 21:30,14,1271.25,1273.5,1271.25,1272.75,77
20140101|2013-10-13 22:00,14,1272.5,1273.25,1272.25,1273.25,64
20140101|2013-10-13 22:30,14,1273,1274,1272.75,1272.75,145
20140101|2013-10-13 23:00,14,1272.75,1272.75,1272,1272,23
20140101|2013-10-13 23:30,14,1272,1272.25,1272,1272.25,7
20140101|2013-10-14 00:00,14,1272.25,1272.75,1272,1272.75,38
20140101|2013-10-14 00:30,14,1273.25,1275.5,1273.25,1275.25,123
20140101|2013-10-14 01:00,14,1275.25,1276,1273.5,1275.25,194
20140101|2013-10-14 01:30,14,1275.5,1275.5,1271.75,1273.25,161
20140101|2013-10-14 02:00,14,1273.75,1274.25,1273,1273.75,35
20140101|2013-10-14 02:30,14,1274.5,1274.75,1274,1274.5,69
20140101|2013-10-14 03:00,14,1274.5,1274.5,1274,1274,28
20140101|2013-10-14 03:30,14,1274.25,1274.5,1274,1274.25,20
20140101|2013-10-14 04:00,14,1274,1274.25,1273.5,1274,69
20140101|2013-10-14 04:30,14,1274,1274,1273.25,1274,39
20140101|2013-10-14 05:00,14,1274.25,1274.25,1272.75,1272.75,67
20140101|2013-10-14 05:30,14,1272.75,1273.25,1272,1272.5,46
20140101|2013-10-14 06:00,14,1271.5,1273,1270.25,1270.75,127
20140101|2013-10-14 06:30,14,1271,1271,1268.5,1270,208
20140101|2013-10-14 07:00,14,1269.75,1273,1269.5,1270,220
20140101|2013-10-14 07:30,14,1270.5,1270.75,1270,1270.5,91
20140101|2013-10-14 08:30,14,1269.25,1275.75,1268.75,1274.25,1560
20140101|2013-10-14 09:00,14,1274.5,1275.75,1271.75,1274.75,725
20140101|2013-10-14 09:30,14,1274.5,1278.5,1274.25,1277.5,1648
20140101|2013-10-14 10:00,14,1278,1278.25,1272.5,1274,1263
20140101|2013-10-14 10:30,14,1274.5,1276,1271.5,1272.75,917
20140101|2013-10-14 11:00,14,1272.5,1274,1270.5,1272.5,431
20140101|2013-10-14 11:30,14,1272.5,1273,1270.5,1271.25,373
20140101|2013-10-14 12:00,14,1271.25,1274.25,1270.75,1273.25,417
20140101|2013-10-14 12:30,14,1273.25,1276.5,1273.25,1276,602
20140101|2013-10-14 13:00,14,1275.75,1276,1270,1270.75,1264
20140101|2013-10-14 19:00,15,1270,1271.25,1270,1270.5,232
20140101|2013-10-14 19:30,15,1270.5,1271.5,1270.25,1271.5,90
20140101|2013-10-14 20:00,15,1271.5,1274.75,1271,1274.25,336
20140101|2013-10-14 20:30,15,1274,1274,1271.25,1273,65
20140101|2013-10-14 21:00,15,1273.25,1275.5,1273.25,1274,68
20140101|2013-10-14 21:30,15,1273.75,1273.75,1273,1273,11
20140101|2013-10-14 22:00,15,1273.5,1273.5,1273,1273.25,18
20140101|2013-10-14 22:30,15,1273.75,1273.75,1273.75,1273.75,3
20140101|2013-10-14 23:00,15,1274.5,1274.5,1274.5,1274.5,1
20140101|2013-10-14 23:30,15,1273.5,1273.5,1273.5,1273.5,3
20140101|2013-10-15 00:00,15,1274.5,1274.5,1274.5,1274.5,2
20140101|2013-10-15 00:30,15,1274.25,1274.5,1270.5,1270.5,214
20140101|2013-10-15 01:00,15,1271,1271.5,1270,1271.5,86
20140101|2013-10-15 01:30,15,1270.75,1271,1269.25,1270.75,147
20140101|2013-10-15 02:00,15,1270.75,1270.75,1269.75,1269.75,19
20140101|2013-10-15 02:30,15,1270,1272,1270,1272,46
20140101|2013-10-15 03:00,15,1271,1271,1271,1271,1
20140101|2013-10-15 03:30,15,1271,1271.25,1270,1270,9
20140101|2013-10-15 04:00,15,1270.25,1270.5,1269.5,1269.75,40
20140101|2013-10-15 04:30,15,1271.25,1271.25,1269,1269,22
20140101|2013-10-15 05:00,15,1269,1269.5,1268.5,1268.75,158
20140101|2013-10-15 05:30,15,1268.75,1269.75,1268,1268.25,106
20140101|2013-10-15 06:00,15,1268.5,1271.75,1268.5,1269.5,65
20140101|2013-10-15 06:30,15,1269.5,1269.5,1267.75,1267.75,47
20140101|2013-10-15 07:00,15,1267.75,1268.75,1267.75,1268,123
20140101|2013-10-15 07:30,15,1268.25,1268.25,1266.75,1267,97
20140101|2013-10-15 08:30,15,1267,1270,1266,1266.25,1534
20140101|2013-10-15 09:00,15,1266.25,1267.5,1264,1264,1370
20140101|2013-10-15 09:30,15,1264,1268,1263.5,1267,2794
20140101|2013-10-15 10:00,15,1267,1268.75,1265.25,1267.5,1002
20140101|2013-10-15 10:30,15,1267.25,1271.5,1267,1269.75,1409
20140101|2013-10-15 11:00,15,1270,1272,1268.75,1271.25,890
20140101|2013-10-15 11:30,15,1271.25,1271.5,1266.75,1268.25,848
20140101|2013-10-15 12:00,15,1268.5,1270.5,1267,1267.75,704
20140101|2013-10-15 12:30,15,1267.5,1270.25,1266.75,1269,823
20140101|2013-10-15 13:00,15,1269,1269.25,1265.25,1265.5,1183
20140101|2013-10-15 19:00,16,1266,1266.5,1264.5,1265.75,267
20140101|2013-10-15 19:30,16,1265.75,1267.75,1265.25,1266.25,165
20140101|2013-10-15 20:00,16,1267,1271,1267,1271,179
20140101|2013-10-15 20:30,16,1271,1272,1270,1270.25,119
20140101|2013-10-15 21:00,16,1270.25,1271.25,1268.75,1270,130
20140101|2013-10-15 21:30,16,1269.25,1270,1267.25,1268.5,62
20140101|2013-10-15 22:00,16,1269.25,1269.25,1267,1267.75,104
20140101|2013-10-15 22:30,16,1268,1268,1266.75,1267,193
20140101|2013-10-15 23:00,16,1266.5,1267.25,1266.5,1267.25,26
20140101|2013-10-15 23:30,16,1267.25,1267.25,1266.75,1267,38
20140101|2013-10-16 00:00,16,1266.75,1267,1266.75,1267,8
20140101|2013-10-16 00:30,16,1266.75,1267.5,1266,1267.5,179
20140101|2013-10-16 01:00,16,1267.25,1268.5,1267.25,1267.75,33
20140101|2013-10-16 01:30,16,1267.5,1269.75,1267.25,1269.5,52
20140101|2013-10-16 02:00,16,1270,1271.5,1269.5,1271.25,183
20140101|2013-10-16 02:30,16,1271.25,1271.5,1270.5,1270.75,48
20140101|2013-10-16 03:00,16,1271,1271,1270.5,1271,98
20140101|2013-10-16 03:30,16,1270.5,1271.5,1270.5,1271.5,46
20140101|2013-10-16 04:00,16,1271.75,1272.5,1271.5,1271.5,78
20140101|2013-10-16 04:30,16,1271.25,1271.75,1270.5,1271.75,90
20140101|2013-10-16 05:00,16,1272,1272.25,1271.5,1272,14
20140101|2013-10-16 05:30,16,1272.5,1272.5,1271.5,1272,76
20140101|2013-10-16 06:00,16,1272,1272,1271.25,1271.5,70
20140101|2013-10-16 06:30,16,1271.5,1271.75,1270.5,1270.5,58
20140101|2013-10-16 07:00,16,1271,1271.5,1270,1270.25,144
20140101|2013-10-16 07:30,16,1270.25,1271.5,1270.25,1271.5,114
20140101|2013-10-16 08:30,16,1271,1276.25,1271,1272.25,2585
20140101|2013-10-16 09:00,16,1272.5,1272.75,1269,1270,1521
20140101|2013-10-16 09:30,16,1270,1271.5,1269.5,1270.75,1622
20140101|2013-10-16 10:00,16,1270.75,1271,1267.25,1268.25,1116
20140101|2013-10-16 10:30,16,1268.25,1270.5,1268,1270.5,786
20140101|2013-10-16 11:00,16,1270,1277.25,1269.5,1276.5,3005
20140101|2013-10-16 11:30,16,1276.5,1277.5,1274.25,1275.5,1260
20140101|2013-10-16 12:00,16,1276,1276.75,1273.75,1275,981
20140101|2013-10-16 12:30,16,1275.25,1276.75,1274.25,1274.5,1028
20140101|2013-10-16 13:00,16,1274.5,1276.25,1274.25,1276.25,2261
20140101|2013-10-16 19:00,17,1274.25,1281,1273.5,1280,794
20140101|2013-10-16 19:30,17,1279.75,1280.5,1278.5,1280,191
20140101|2013-10-16 20:00,17,1280.25,1280.75,1278,1278.75,319
20140101|2013-10-16 20:30,17,1279,1279.25,1276.25,1276.5,192
20140101|2013-10-16 21:00,17,1277,1278,1276.75,1277.75,102
20140101|2013-10-16 21:30,17,1277.75,1277.75,1276,1277,87
20140101|2013-10-16 22:00,17,1276.75,1277,1276.25,1277,82
20140101|2013-10-16 22:30,17,1277,1277,1275.75,1276,51
20140101|2013-10-16 23:00,17,1276,1277.75,1275.25,1277,166
20140101|2013-10-16 23:30,17,1276.25,1277.25,1276.25,1276.25,27
20140101|2013-10-17 00:00,17,1276.25,1277.75,1276.25,1277.25,15
20140101|2013-10-17 00:30,17,1277,1277.25,1275.5,1275.75,46
20140101|2013-10-17 01:00,17,1275.75,1276,1274.5,1275,123
20140101|2013-10-17 01:30,17,1275,1275,1272.25,1274.25,326
20140101|2013-10-17 02:00,17,1274.5,1275.5,1273,1273,161
20140101|2013-10-17 02:30,17,1273,1277.75,1272.75,1277.75,191
20140101|2013-10-17 03:00,17,1277.5,1277.5,1274.25,1275.5,50
20140101|2013-10-17 03:30,17,1276.25,1278.25,1276.25,1277.25,24
20140101|2013-10-17 04:00,17,1277.25,1277.25,1276.75,1277,62
20140101|2013-10-17 04:30,17,1277.75,1278,1275.25,1276.75,148
20140101|2013-10-17 05:00,17,1276.5,1278.25,1276.25,1277.5,15
20140101|2013-10-17 05:30,17,1277.75,1278.25,1276.75,1278.25,68
20140101|2013-10-17 06:00,17,1277.75,1277.75,1276.5,1276.5,38
20140101|2013-10-17 06:30,17,1276.75,1277.5,1276.75,1277.25,43
20140101|2013-10-17 07:00,17,1277.25,1279.75,1276.5,1278,247
20140101|2013-10-17 07:30,17,1278.75,1279.25,1278,1279.25,97
20140101|2013-10-17 08:30,17,1279,1284.25,1278.25,1282,3633
20140101|2013-10-17 09:00,17,1282,1282.5,1279.75,1280.5,2020
20140101|2013-10-17 09:30,17,1280.75,1288,1280.75,1286.5,4466
20140101|2013-10-17 10:00,17,1286.5,1288,1285.75,1286.5,1814
20140101|2013-10-17 10:30,17,1286.75,1288.75,1285.75,1288.25,1908
20140101|2013-10-17 11:00,17,1288,1290,1286.75,1290,2328
20140101|2013-10-17 11:30,17,1289.75,1292.25,1287,1288.75,3716
20140101|2013-10-17 12:00,17,1289,1289.5,1286.75,1287.5,706
20140101|2013-10-17 12:30,17,1287.5,1288.25,1285.75,1288.25,1378
20140101|2013-10-17 13:00,17,1288.25,1290.5,1287,1288,2778
20140101|2013-10-17 19:00,18,1287.25,1289,1287.25,1288.75,181
20140101|2013-10-17 19:30,18,1288.75,1289.75,1288.5,1289.5,116
20140101|2013-10-17 20:00,18,1289.75,1291,1285.25,1290.75,268
20140101|2013-10-17 20:30,18,1291,1291.75,1288,1288,389
20140101|2013-10-17 21:00,18,1288,1289.75,1287.75,1289.25,128
20140101|2013-10-17 21:30,18,1289.25,1290.25,1288.25,1290.25,49
20140101|2013-10-17 22:00,18,1290.25,1293,1290.25,1292.75,175
20140101|2013-10-17 22:30,18,1292.75,1293.25,1292.25,1293.25,98
20140101|2013-10-17 23:00,18,1293.25,1294.75,1293.25,1294.25,206
20140101|2013-10-17 23:30,18,1294,1294,1293.5,1293.5,12
20140101|2013-10-18 00:00,18,1293,1293.25,1292.5,1292.5,82
20140101|2013-10-18 00:30,18,1292.75,1293.75,1292,1293.25,43
20140101|2013-10-18 01:00,18,1293,1293,1290.5,1290.75,69
20140101|2013-10-18 01:30,18,1291.75,1293,1291.75,1293,26
20140101|2013-10-18 02:00,18,1292.75,1293.25,1292.25,1293.25,58
20140101|2013-10-18 02:30,18,1293.25,1293.25,1292,1292.25,94
20140101|2013-10-18 03:00,18,1292.5,1292.75,1291.75,1291.75,38
20140101|2013-10-18 03:30,18,1291.25,1293,1291.25,1292,44
20140101|2013-10-18 04:00,18,1292.75,1293.75,1292.5,1293.75,73
20140101|2013-10-18 04:30,18,1293.75,1294.25,1293.5,1294,116
20140101|2013-10-18 05:00,18,1294.25,1294.5,1294,1294,205
20140101|2013-10-18 05:30,18,1294.25,1297,1293.75,1296,1033
20140101|2013-10-18 06:00,18,1296.25,1296.5,1294,1294.75,71
20140101|2013-10-18 06:30,18,1295.25,1297.25,1295.25,1296.5,343
20140101|2013-10-18 07:00,18,1296.5,1297.75,1296.25,1297,246
20140101|2013-10-18 07:30,18,1297,1297.25,1294.75,1295,739
20140101|2013-10-18 08:30,18,1295,1295,1286.5,1286.75,4445
20140101|2013-10-18 09:00,18,1286.75,1287.5,1284.25,1286.5,2309
20140101|2013-10-18 09:30,18,1286.25,1289,1285,1288.5,2003
20140101|2013-10-18 10:00,18,1288.5,1289.75,1287,1287.25,1550
20140101|2013-10-18 10:30,18,1287.25,1288.25,1285.75,1288,1281
20140101|2013-10-18 11:00,18,1287.75,1289,1287,1288.25,1129
20140101|2013-10-18 11:30,18,1288,1288.25,1286,1286.75,912
20140101|2013-10-18 12:00,18,1287,1289.25,1286.75,1289,738
20140101|2013-10-18 12:30,18,1289.25,1290.5,1288,1290.25,1211
20140101|2013-10-18 13:00,18,1290.25,1291.25,1287.75,1289.75,2765
20140101|2013-10-20 19:00,21,1287.75,1292.25,1287,1292.25,460
20140101|2013-10-20 19:30,21,1292,1292.25,1290,1291.75,127
20140101|2013-10-20 20:00,21,1291.5,1291.75,1287,1288,311
20140101|2013-10-20 20:30,21,1289,1289,1287,1287,69
20140101|2013-10-20 21:00,21,1287,1288.5,1287,1288.25,77
20140101|2013-10-20 21:30,21,1288,1288,1287,1287.75,65
20140101|2013-10-20 22:00,21,1288.5,1288.75,1288.25,1288.75,20
20140101|2013-10-20 22:30,21,1289,1290,1289,1290,8
20140101|2013-10-20 23:00,21,1290.25,1290.25,1290.25,1290.25,5
20140101|2013-10-20 23:30,21,1290,1290,1290,1290,4
20140101|2013-10-21 00:00,21,1290,1290,1289.5,1289.5,4
20140101|2013-10-21 00:30,21,1289.5,1293,1289.5,1293,115
20140101|2013-10-21 01:00,21,1293,1295,1292.25,1293.75,469
20140101|2013-10-21 01:30,21,1293.5,1295.25,1293.5,1295.25,147
20140101|2013-10-21 02:00,21,1295.25,1295.25,1294,1294,160
20140101|2013-10-21 02:30,21,1294.5,1295,1294.5,1294.5,60
20140101|2013-10-21 03:00,21,1294.5,1294.75,1294,1294.75,54
20140101|2013-10-21 03:30,21,1294.25,1295,1292.75,1293.25,38
20140101|2013-10-21 04:00,21,1293.5,1293.5,1290.25,1292.75,92
20140101|2013-10-21 04:30,21,1293,1293.75,1293,1293.75,58
20140101|2013-10-21 05:00,21,1293.75,1294,1292.5,1293.25,46
20140101|2013-10-21 05:30,21,1293,1293.75,1291.25,1293.5,133
20140101|2013-10-21 06:00,21,1293.75,1294.75,1293,1293.5,153
20140101|2013-10-21 06:30,21,1293.75,1293.75,1290.75,1290.75,227
20140101|2013-10-21 07:00,21,1290.75,1291.25,1289.25,1289.5,206
20140101|2013-10-21 07:30,21,1289.5,1292,1289.5,1291.5,408
20140101|2013-10-21 08:30,21,1291,1295.25,1290.75,1293.75,1879
20140101|2013-10-21 09:00,21,1293.75,1295.5,1292,1295.5,1072
20140101|2013-10-21 09:30,21,1295.25,1296.5,1292,1294.5,2047
20140101|2013-10-21 10:00,21,1294.5,1297.75,1293.75,1294,2420
20140101|2013-10-21 10:30,21,1294.25,1296.25,1293.5,1296,983
20140101|2013-10-21 11:00,21,1296,1296.5,1295,1296.25,813
20140101|2013-10-21 11:30,21,1296.25,1297.5,1295.75,1297,1164
20140101|2013-10-21 12:00,21,1297,1297.75,1296.25,1297.5,892
20140101|2013-10-21 12:30,21,1297.5,1301,1297,1299.5,3123
20140101|2013-10-21 13:00,21,1299.5,1301.25,1299,1299.25,3953
20140101|2013-10-21 19:00,22,1298.25,1298.75,1294.25,1296,625
20140101|2013-10-21 19:30,22,1296,1298.25,1294.75,1298,156
20140101|2013-10-21 20:00,22,1298,1298,1294.25,1295.5,329
20140101|2013-10-21 20:30,22,1295.5,1296.75,1294.5,1296.75,179
20140101|2013-10-21 21:00,22,1296.5,1297.25,1295.75,1297,33
20140101|2013-10-21 21:30,22,1297,1297.5,1295.75,1297.5,219
20140101|2013-10-21 22:00,22,1297.75,1298,1297,1297,146
20140101|2013-10-21 22:30,22,1296.5,1297.5,1296.5,1296.75,75
20140101|2013-10-21 23:00,22,1297,1297,1296.25,1297,12
20140101|2013-10-21 23:30,22,1296.5,1296.5,1295.75,1296,79
20140101|2013-10-22 00:00,22,1296,1296,1295.5,1295.5,46
20140101|2013-10-22 00:30,22,1295.5,1296.75,1294.5,1294.5,254
20140101|2013-10-22 01:00,22,1294.25,1294.25,1292.25,1292.5,441
20140101|2013-10-22 01:30,22,1292.5,1293.25,1291.5,1292.75,271
20140101|2013-10-22 02:00,22,1292.5,1293,1291,1291,285
20140101|2013-10-22 02:30,22,1291,1291.5,1290.5,1291.25,313
20140101|2013-10-22 03:00,22,1291.25,1291.25,1290,1290.25,881
20140101|2013-10-22 03:30,22,1290.25,1290.5,1290.25,1290.5,252
20140101|2013-10-22 04:00,22,1290.25,1291,1290,1290.75,373
20140101|2013-10-22 04:30,22,1290.5,1292,1290.5,1291.75,150
20140101|2013-10-22 05:00,22,1291.5,1293,1290.5,1292.75,183
20140101|2013-10-22 05:30,22,1293,1293,1292,1292.5,81
20140101|2013-10-22 06:00,22,1292.25,1293,1292,1293,69
20140101|2013-10-22 06:30,22,1293,1294,1291.75,1291.75,220
20140101|2013-10-22 07:00,22,1291.25,1291.75,1290.25,1291,230
20140101|2013-10-22 07:30,22,1291,1292.5,1290.25,1292.25,339
20140101|2013-10-22 08:30,22,1292,1294,1290,1293,2642
20140101|2013-10-22 09:00,22,1293.25,1295.75,1291.5,1292.5,1635
20140101|2013-10-22 09:30,22,1292.5,1293.5,1292,1293,1716
20140101|2013-10-22 10:00,22,1293,1295.5,1292.75,1295,3769
20140101|2013-10-22 10:30,22,1294.75,1298,1294.75,1297,2922
20140101|2013-10-22 11:00,22,1296.75,1298.5,1295.5,1296.5,1643
20140101|2013-10-22 11:30,22,1296.75,1298.5,1296.25,1297.5,883
20140101|2013-10-22 12:00,22,1297.75,1298.75,1297,1298.25,1002
20140101|2013-10-22 12:30,22,1298.5,1300.75,1298,1299.5,1979
20140101|2013-10-22 13:00,22,1299.25,1301,1295.25,1295.75,3029
20140101|2013-10-22 19:00,23,1294.5,1295.25,1293,1294,205
20140101|2013-10-22 19:30,23,1294.25,1294.75,1292.25,1293,120
20140101|2013-10-22 20:00,23,1293,1296.25,1292.75,1295.75,330
20140101|2013-10-22 20:30,23,1295.75,1297.25,1295.5,1296.5,277
20140101|2013-10-22 21:00,23,1296.25,1296.5,1295.75,1296.25,52
20140101|2013-10-22 21:30,23,1296.25,1296.5,1294.75,1294.75,64
20140101|2013-10-22 22:00,23,1294.75,1297.25,1294.75,1297,159
20140101|2013-10-22 22:30,23,1296.75,1297,1296.5,1296.5,50
20140101|2013-10-22 23:00,23,1296.5,1296.75,1296.5,1296.75,43
20140101|2013-10-22 23:30,23,1296.5,1296.75,1296.25,1296.25,55
20140101|2013-10-23 00:00,23,1296.25,1296.25,1295.5,1295.5,43
20140101|2013-10-23 00:30,23,1295.5,1297.5,1295.5,1297,178
20140101|2013-10-23 01:00,23,1296.5,1298,1296,1297.75,172
20140101|2013-10-23 01:30,23,1298,1299.5,1298,1299,215
20140101|2013-10-23 02:00,23,1299,1299.25,1297,1299,159
20140101|2013-10-23 02:30,23,1298.75,1299.75,1298.5,1299.5,70
20140101|2013-10-23 03:00,23,1299.25,1299.75,1299,1299.75,56
20140101|2013-10-23 03:30,23,1299.5,1299.5,1299.25,1299.5,40
20140101|2013-10-23 04:00,23,1299.5,1299.75,1299,1299.25,53
20140101|2013-10-23 04:30,23,1299.75,1304.5,1299.75,1304.25,712
20140101|2013-10-23 05:00,23,1304,1304.25,1302.75,1303.25,256
20140101|2013-10-23 05:30,23,1303.25,1304,1303,1303.75,183
20140101|2013-10-23 06:00,23,1304,1304.25,1303.75,1303.75,352
20140101|2013-10-23 06:30,23,1304,1304.75,1302.25,1304.75,928
20140101|2013-10-23 07:00,23,1304.25,1304.25,1302.5,1303,282
20140101|2013-10-23 07:30,23,1302.75,1304.5,1301.5,1301.75,603
20140101|2013-10-23 08:30,23,1302.5,1307.5,1300.75,1305,4677
20140101|2013-10-23 09:00,23,1305,1307,1304.75,1306,2194
20140101|2013-10-23 09:30,23,1306.25,1312.75,1306,1309.25,7676
20140101|2013-10-23 10:00,23,1309.75,1311.25,1308,1310,2231
20140101|2013-10-23 10:30,23,1310,1311,1308.75,1309.75,1829
20140101|2013-10-23 11:00,23,1309.75,1312.5,1309.25,1310.25,1962
20140101|2013-10-23 11:30,23,1310,1311.5,1309,1309.25,1513
20140101|2013-10-23 12:00,23,1309.25,1310.75,1308.75,1309.25,1343
20140101|2013-10-23 12:30,23,1309.25,1309.75,1307,1307.5,2820
20140101|2013-10-23 13:00,23,1307.5,1308,1302.25,1302.25,4137
20140101|2013-10-23 19:00,24,1303,1305.5,1302.75,1304.25,473
20140101|2013-10-23 19:30,24,1304.75,1308,1304.75,1307.5,292
20140101|2013-10-23 20:00,24,1307.25,1307.5,1304.25,1304.5,625
20140101|2013-10-23 20:30,24,1304.5,1306,1303.5,1303.5,194
20140101|2013-10-23 21:00,24,1303.5,1304.75,1303.25,1304.25,220
20140101|2013-10-23 21:30,24,1304.25,1305.25,1302.25,1305,433
20140101|2013-10-23 22:00,24,1305.5,1305.75,1304,1305.25,252
20140101|2013-10-23 22:30,24,1305.25,1305.75,1304.75,1305.25,46
20140101|2013-10-23 23:00,24,1305.75,1305.75,1305.25,1305.25,53
20140101|2013-10-23 23:30,24,1305.5,1306,1305.25,1305.75,87
20140101|2013-10-24 00:00,24,1305.75,1307.25,1305.75,1306.75,121
20140101|2013-10-24 00:30,24,1306.75,1308,1306.75,1308,204
20140101|2013-10-24 01:00,24,1308,1309,1308,1308.5,131
20140101|2013-10-24 01:30,24,1308.25,1309.75,1308,1309,438
20140101|2013-10-24 02:00,24,1308.75,1309.75,1308.5,1309.25,151
20140101|2013-10-24 02:30,24,1309,1309.25,1308.75,1309.25,12
20140101|2013-10-24 03:00,24,1309,1309.25,1308,1309,74
20140101|2013-10-24 03:30,24,1309,1309.5,1308.75,1309.5,68
20140101|2013-10-24 04:00,24,1309.5,1309.5,1308.25,1308.5,130
20140101|2013-10-24 04:30,24,1308.75,1309,1303.25,1303.75,741
20140101|2013-10-24 05:00,24,1303.75,1303.75,1301,1301,561
20140101|2013-10-24 05:30,24,1301,1302.5,1300.25,1301.75,322
20140101|2013-10-24 06:00,24,1301.5,1302.5,1301.25,1301.75,165
20140101|2013-10-24 06:30,24,1301.75,1302.5,1300.75,1301.25,348
20140101|2013-10-24 07:00,24,1301.25,1301.75,1299.75,1301.25,799
20140101|2013-10-24 07:30,24,1301.5,1304,1301.5,1303,471
20140101|2013-10-24 08:30,24,1303.5,1309.75,1300.5,1309.25,3808
20140101|2013-10-24 09:00,24,1309.25,1310,1307,1308.75,1491
20140101|2013-10-24 09:30,24,1308.75,1311.25,1305,1305.75,3744
20140101|2013-10-24 10:00,24,1305.75,1307.25,1304.75,1306.5,1554
20140101|2013-10-24 10:30,24,1306.25,1308.75,1305.25,1307,1319
20140101|2013-10-24 11:00,24,1307,1308.75,1306,1307,1194
20140101|2013-10-24 11:30,24,1307,1308.5,1306.5,1307.25,1013
20140101|2013-10-24 12:00,24,1307,1308.5,1306.5,1307.75,895
20140101|2013-10-24 12:30,24,1308,1309.5,1307,1307.75,1519
20140101|2013-10-24 13:00,24,1307.75,1308.25,1302.75,1303,2379
20140101|2013-10-24 19:00,25,1303,1303.5,1302,1302.5,371
20140101|2013-10-24 19:30,25,1302.25,1303,1301.5,1303,202
20140101|2013-10-24 20:00,25,1303.25,1305.25,1302.75,1305.25,499
20140101|2013-10-24 20:30,25,1305.25,1305.5,1302.5,1304.25,444
20140101|2013-10-24 21:00,25,1304.75,1305.25,1304,1304,122
20140101|2013-10-24 21:30,25,1304.5,1306,1304.25,1305.5,164
20140101|2013-10-24 22:00,25,1305.5,1305.75,1303.75,1303.75,596
20140101|2013-10-24 22:30,25,1304.25,1304.5,1303.5,1304,105
20140101|2013-10-24 23:00,25,1304,1304,1304,1304,33
20140101|2013-10-24 23:30,25,1304,1304,1303.5,1303.75,60
20140101|2013-10-25 00:00,25,1303.75,1304,1303.75,1303.75,24
20140101|2013-10-25 00:30,25,1304,1305.25,1303.75,1305,279
20140101|2013-10-25 01:00,25,1305.25,1305.25,1302.25,1302.5,403
20140101|2013-10-25 01:30,25,1302.5,1303.75,1299.25,1300,1316
20140101|2013-10-25 02:00,25,1299.75,1301.5,1299,1299,436
20140101|2013-10-25 02:30,25,1299,1301,1298,1300.5,334
20140101|2013-10-25 03:00,25,1300.25,1300.75,1298.75,1300,264
20140101|2013-10-25 03:30,25,1299.75,1300.25,1299.25,1300,160
20140101|2013-10-25 04:00,25,1299.75,1300.25,1299.25,1300.25,235
20140101|2013-10-25 04:30,25,1300.25,1301.75,1300.25,1301.5,120
20140101|2013-10-25 05:00,25,1301.75,1302.5,1300.75,1301.25,86
20140101|2013-10-25 05:30,25,1301.5,1302.75,1301.5,1302,115
20140101|2013-10-25 06:00,25,1302,1302.25,1300.25,1300.25,163
20140101|2013-10-25 06:30,25,1300.75,1301.25,1300.75,1301.25,20
20140101|2013-10-25 07:00,25,1301.25,1301.5,1300.5,1301.5,492
20140101|2013-10-25 07:30,25,1301.25,1301.25,1299.25,1299.75,361
20140101|2013-10-25 08:30,25,1299.25,1300.25,1295.75,1298.5,7261
20140101|2013-10-25 09:00,25,1298.5,1302,1298.5,1300.5,3581
20140101|2013-10-25 09:30,25,1300.75,1301,1299,1299.75,3610
20140101|2013-10-25 10:00,25,1299.75,1300.75,1298.5,1299.25,2139
20140101|2013-10-25 10:30,25,1299.5,1299.5,1297.75,1299.5,1957
20140101|2013-10-25 11:00,25,1299.5,1299.75,1298.25,1299.5,1178
20140101|2013-10-25 11:30,25,1299.5,1300.25,1298.25,1298.75,2118
20140101|2013-10-25 12:00,25,1298.75,1299.5,1298.25,1298.5,1160
20140101|2013-10-25 12:30,25,1298.75,1299,1296.75,1297.75,2427
20140101|2013-10-25 13:00,25,1297.75,1298,1292.75,1293.25,7229
20140101|2013-10-27 19:00,28,1293.25,1294.25,1291.25,1291.75,1392
20140101|2013-10-27 19:30,28,1291.75,1292.75,1290.75,1291.5,504
20140101|2013-10-27 20:00,28,1291.5,1291.75,1289.25,1289.25,1247
20140101|2013-10-27 20:30,28,1289,1289,1285.75,1286.5,1132
20140101|2013-10-27 21:00,28,1286.25,1287.75,1285.5,1287.75,747
20140101|2013-10-27 21:30,28,1287.75,1289.25,1287.5,1288.25,248
20140101|2013-10-27 22:00,28,1288.25,1289.25,1286.75,1289,396
20140101|2013-10-27 22:30,28,1289,1289,1287.5,1287.5,257
20140101|2013-10-27 23:00,28,1288,1288,1287,1287,18
20140101|2013-10-27 23:30,28,1287,1287.75,1286.25,1287.75,104
20140101|2013-10-28 00:00,28,1287.75,1288,1287.25,1288,70
20140101|2013-10-28 00:30,28,1288,1288.5,1287.5,1288.5,90
20140101|2013-10-28 01:00,28,1288.25,1289.75,1287.25,1288.75,333
20140101|2013-10-28 01:30,28,1288.75,1289.25,1288,1288.5,62
20140101|2013-10-28 02:00,28,1288.75,1289.25,1288.25,1288.25,118
20140101|2013-10-28 02:30,28,1288.25,1289,1288.25,1288.5,74
20140101|2013-10-28 03:00,28,1288.5,1294.25,1288.25,1293.75,671
20140101|2013-10-28 03:30,28,1293.75,1294,1290.75,1291.5,412
20140101|2013-10-28 04:00,28,1291.5,1293.25,1290,1293,215
20140101|2013-10-28 04:30,28,1293,1293,1291.5,1291.5,155
20140101|2013-10-28 05:00,28,1291.5,1291.75,1290,1290.5,170
20140101|2013-10-28 05:30,28,1290.75,1291.5,1290.25,1290.25,181
20140101|2013-10-28 06:00,28,1290.25,1290.75,1288.5,1288.5,171
20140101|2013-10-28 06:30,28,1288.5,1289.25,1287.75,1288.75,468
20140101|2013-10-28 07:00,28,1288.5,1288.5,1286.5,1287.25,595
20140101|2013-10-28 07:30,28,1287.5,1288,1286.75,1286.75,508
20140101|2013-10-28 08:30,28,1286.75,1288,1276,1278,12652
20140101|2013-10-28 09:00,28,1278,1279.5,1276,1278.5,4252
20140101|2013-10-28 09:30,28,1278.5,1279.25,1270,1272,13027
20140101|2013-10-28 10:00,28,1272,1277,1270.5,1274.5,5161
20140101|2013-10-28 10:30,28,1274.5,1276.75,1272,1272.25,3146
20140101|2013-10-28 11:00,28,1272.25,1275,1270.75,1273.5,2560
20140101|2013-10-28 11:30,28,1273.5,1274.75,1270.5,1272.5,3444
20140101|2013-10-28 12:00,28,1272.5,1273.5,1271,1272,2478
20140101|2013-10-28 12:30,28,1272.25,1272.5,1268.75,1272,5204
20140101|2013-10-28 13:00,28,1272,1273.25,1267,1267.25,6813
20140101|2013-10-28 19:00,29,1266.5,1267.75,1266,1267.75,687
20140101|2013-10-28 19:30,29,1267.5,1269.5,1267,1268.5,517
20140101|2013-10-28 20:00,29,1268.5,1272.75,1268.5,1272.25,2161
20140101|2013-10-28 20:30,29,1272.25,1274.25,1272,1272.5,1079
20140101|2013-10-28 21:00,29,1272.25,1272.25,1271,1271.75,550
20140101|2013-10-28 21:30,29,1271.75,1272.25,1270,1270.5,291
20140101|2013-10-28 22:00,29,1270.25,1272.5,1270,1272.5,194
20140101|2013-10-28 22:30,29,1272,1273.25,1271.75,1272.75,148
20140101|2013-10-28 23:00,29,1272.5,1273,1271.75,1272.25,50
20140101|2013-10-28 23:30,29,1272.25,1272.5,1272,1272,22
20140101|2013-10-29 00:00,29,1272,1272,1271.25,1271.5,64
20140101|2013-10-29 00:30,29,1271.25,1271.25,1270,1270.5,112
20140101|2013-10-29 01:00,29,1270.5,1271.5,1270,1271.5,189
20140101|2013-10-29 01:30,29,1271.75,1273.5,1270.75,1273.25,131
20140101|2013-10-29 02:00,29,1273,1273.75,1272.75,1273.75,83
20140101|2013-10-29 02:30,29,1273.75,1274,1272,1272.5,115
20140101|2013-10-29 03:00,29,1272.75,1273.75,1272,1273.25,93
20140101|2013-10-29 03:30,29,1273.25,1273.75,1273,1273,86
20140101|2013-10-29 04:00,29,1272.75,1273,1270,1270.75,566
20140101|2013-10-29 04:30,29,1271,1271.25,1268.5,1269.75,644
20140101|2013-10-29 05:00,29,1270,1271.25,1269.5,1271.25,114
20140101|2013-10-29 05:30,29,1271,1271.25,1269,1269.75,243
20140101|2013-10-29 06:00,29,1270.25,1271,1268,1268.25,474
20140101|2013-10-29 06:30,29,1268.25,1269,1266,1266.25,1284
20140101|2013-10-29 07:00,29,1266,1267.75,1265,1265.25,1721
20140101|2013-10-29 07:30,29,1265.5,1266.5,1264.5,1266,499
20140101|2013-10-29 08:30,29,1266.75,1272.75,1266,1271.25,7979
20140101|2013-10-29 09:00,29,1271.5,1273.5,1271,1272.75,4091
20140101|2013-10-29 09:30,29,1272.75,1274,1269,1271,7188
20140101|2013-10-29 10:00,29,1271,1271.75,1269.25,1269.75,2434
20140101|2013-10-29 10:30,29,1269.75,1270.75,1267.5,1269.25,4036
20140101|2013-10-29 11:00,29,1269.25,1271.25,1267.75,1270,3507
20140101|2013-10-29 11:30,29,1270,1271.75,1268,1268.5,3015
20140101|2013-10-29 12:00,29,1268.5,1270.25,1268,1268,1771
20140101|2013-10-29 12:30,29,1268.25,1271,1268,1269.25,3205
20140101|2013-10-29 13:00,29,1269.25,1272,1269.25,1271.25,4857
20140101|2013-10-29 19:00,30,1270.5,1272.5,1270.5,1272.5,625
20140101|2013-10-29 19:30,30,1272.5,1274,1272.5,1272.5,376
20140101|2013-10-29 20:00,30,1272.5,1276.5,1272.5,1275.25,795
20140101|2013-10-29 20:30,30,1275,1275.75,1274.5,1274.75,200
20140101|2013-10-29 21:00,30,1274.75,1275,1274.5,1275,90
20140101|2013-10-29 21:30,30,1275,1276.25,1275,1275.5,179
20140101|2013-10-29 22:00,30,1275.75,1276.25,1275.5,1276,73
20140101|2013-10-29 22:30,30,1276,1277,1275.25,1276,216
20140101|2013-10-29 23:00,30,1276,1277.5,1276,1277.25,128
20140101|2013-10-29 23:30,30,1276.75,1277,1275.25,1277,71
20140101|2013-10-30 00:00,30,1277.25,1277.25,1276,1276.75,89
20140101|2013-10-30 00:30,30,1277,1279.25,1276.5,1278.25,578
20140101|2013-10-30 01:00,30,1278.25,1279,1277.5,1277.75,563
20140101|2013-10-30 01:30,30,1278,1278,1275.5,1276,364
20140101|2013-10-30 02:00,30,1276,1276.5,1273.5,1276,712
20140101|2013-10-30 02:30,30,1276.5,1276.5,1275.5,1276,186
20140101|2013-10-30 03:00,30,1276,1278,1275.5,1277,372
20140101|2013-10-30 03:30,30,1277,1277.75,1276,1277.5,274
20140101|2013-10-30 04:00,30,1277.5,1278,1276.5,1276.75,322
20140101|2013-10-30 04:30,30,1277,1277.5,1276.75,1277,141
20140101|2013-10-30 05:00,30,1277.25,1277.5,1276.5,1277.25,156
20140101|2013-10-30 05:30,30,1277.25,1278,1277,1277.5,382
20140101|2013-10-30 06:00,30,1277.5,1277.75,1276.75,1277,315
20140101|2013-10-30 06:30,30,1277,1277.75,1276.75,1277,509
20140101|2013-10-30 07:00,30,1277,1277.75,1277,1277.25,431
20140101|2013-10-30 07:30,30,1277.25,1278,1277,1277,392
20140101|2013-10-30 08:30,30,1277,1280.5,1277,1278.5,6520
20140101|2013-10-30 09:00,30,1278.5,1278.5,1272.5,1273.25,7454
20140101|2013-10-30 09:30,30,1273.25,1275.25,1272.25,1274.75,3743
20140101|2013-10-30 10:00,30,1274.5,1275.75,1273.5,1274,2947
20140101|2013-10-30 10:30,30,1274,1275.25,1273,1274.25,2659
20140101|2013-10-30 11:00,30,1274.25,1276.5,1273.75,1276.25,2530
20140101|2013-10-30 11:30,30,1276.25,1278.5,1276,1277.75,3598
20140101|2013-10-30 12:00,30,1277.75,1278.5,1277,1277.25,2243
20140101|2013-10-30 12:30,30,1277.25,1277.75,1275.25,1276.5,2831
20140101|2013-10-30 13:00,30,1276.5,1278.25,1275.25,1275.5,4793
20140101|2013-10-30 19:00,31,1274.25,1275,1273.25,1273.25,753
20140101|2013-10-30 19:30,31,1273.25,1274,1273,1273.5,198
20140101|2013-10-30 20:00,31,1273.75,1275.75,1271.5,1274.75,866
20140101|2013-10-30 20:30,31,1275,1275.5,1274,1275,195
20140101|2013-10-30 21:00,31,1275,1275.5,1274,1275,208
20140101|2013-10-30 21:30,31,1275.25,1276.75,1274.25,1275.25,392
20140101|2013-10-30 22:00,31,1275.25,1277,1273,1276.25,314
20140101|2013-10-30 22:30,31,1275.75,1275.75,1275,1275.25,38
20140101|2013-10-30 23:00,31,1275.25,1276,1275.25,1275.75,22
20140101|2013-10-30 23:30,31,1275.5,1276,1275.5,1275.75,53
20140101|2013-10-31 00:00,31,1276,1277,1275.75,1277,75
20140101|2013-10-31 00:30,31,1276.75,1277,1276.25,1276.5,54
20140101|2013-10-31 01:00,31,1276.5,1277,1276,1276.5,167
20140101|2013-10-31 01:30,31,1276,1277.25,1275.75,1277,119
20140101|2013-10-31 02:00,31,1277.25,1284.5,1277.25,1284,2042
20140101|2013-10-31 02:30,31,1283.75,1284.25,1282.25,1283,233
20140101|2013-10-31 03:00,31,1283.25,1283.5,1281,1281.5,293
20140101|2013-10-31 03:30,31,1281.75,1282.75,1281.25,1282.5,184
20140101|2013-10-31 04:00,31,1283,1283,1281.75,1282.75,189
20140101|2013-10-31 04:30,31,1283,1283.5,1282.25,1283.25,242
20140101|2013-10-31 05:00,31,1283,1284.25,1282.5,1284.25,260
20140101|2013-10-31 05:30,31,1284.25,1285.75,1284,1285.25,1010
20140101|2013-10-31 06:00,31,1285.5,1286,1284.25,1284.75,750
20140101|2013-10-31 06:30,31,1284.75,1285,1282.5,1284,857
20140101|2013-10-31 07:00,31,1283.75,1284.75,1283,1284.5,1545
20140101|2013-10-31 07:30,31,1284.5,1287.5,1277.75,1279,6213
20140101|2013-10-31 08:30,31,1280.75,1285,1275.25,1277.25,12463
20140101|2013-10-31 09:00,31,1277,1279.25,1276,1276.75,3801
20140101|2013-10-31 09:30,31,1276.5,1276.75,1273,1275.5,6540
20140101|2013-10-31 10:00,31,1275.25,1275.5,1270,1271.25,5492
20140101|2013-10-31 10:30,31,1271.25,1272.5,1270.5,1271.75,2443
20140101|2013-10-31 11:00,31,1271.75,1273,1271,1271,2585
20140101|2013-10-31 11:30,31,1271,1271.25,1268.25,1269.5,5479
20140101|2013-10-31 12:00,31,1269.5,1270.5,1268.5,1269,4180
20140101|2013-10-31 12:30,31,1269,1269.25,1266.5,1266.75,5241
20140101|2013-10-31 13:00,31,1266.75,1269,1265,1265.75,9538
20140101|2013-10-31 19:00,1,1266,1267.25,1265.25,1266,786
20140101|2013-10-31 19:30,1,1266.25,1266.75,1265.75,1266.5,104
20140101|2013-10-31 20:00,1,1266.75,1269.25,1266.75,1268.5,830
20140101|2013-10-31 20:30,1,1268.75,1271,1268.75,1270.5,747
20140101|2013-10-31 21:00,1,1270.25,1271,1267.75,1269,214
20140101|2013-10-31 21:30,1,1268.75,1271,1268.25,1268.25,324
20140101|2013-10-31 22:00,1,1268.5,1270.25,1268,1269.75,259
20140101|2013-10-31 22:30,1,1270,1271.25,1269.75,1270,165
20140101|2013-10-31 23:00,1,1270.5,1271.25,1270.25,1270.25,53
20140101|2013-10-31 23:30,1,1270.25,1270.5,1270.25,1270.5,14
20140101|2013-11-01 00:00,1,1270.5,1270.5,1269,1269.5,59
20140101|2013-11-01 00:30,1,1269,1269.25,1267.25,1268.25,672
20140101|2013-11-01 01:00,1,1268.25,1268.75,1267,1268,343
20140101|2013-11-01 01:30,1,1268,1270,1268,1269.25,715
20140101|2013-11-01 02:00,1,1269.25,1270,1268.25,1268.5,142
20140101|2013-11-01 02:30,1,1268.75,1270,1268,1269.25,188
20140101|2013-11-01 03:00,1,1269.25,1270,1268.25,1269.25,139
20140101|2013-11-01 03:30,1,1269.25,1269.5,1268.25,1268.5,191
20140101|2013-11-01 04:00,1,1268.5,1269.25,1268.25,1268.5,89
20140101|2013-11-01 04:30,1,1268.25,1268.75,1268,1268.25,54
20140101|2013-11-01 05:00,1,1268.25,1268.25,1266.25,1267,461
20140101|2013-11-01 05:30,1,1266.75,1267,1265,1265.75,1530
20140101|2013-11-01 06:00,1,1266,1266.25,1265.25,1265.75,322
20140101|2013-11-01 06:30,1,1265.75,1266.5,1263.25,1263.5,862
20140101|2013-11-01 07:00,1,1263.75,1264.25,1260.75,1261.25,2676
20140101|2013-11-01 07:30,1,1261,1262,1261,1261.75,362
20140101|2013-11-01 08:30,1,1262,1267,1260.75,1266.5,11498
20140101|2013-11-01 09:00,1,1267,1267,1264.5,1264.5,4321
20140101|2013-11-01 09:30,1,1264.5,1265.5,1257.75,1258,14140
20140101|2013-11-01 10:00,1,1258,1262,1257.5,1259.75,7000
20140101|2013-11-01 10:30,1,1259.75,1264.25,1256,1260.75,10557
20140101|2013-11-01 11:00,1,1260.75,1262,1258,1258,4280
20140101|2013-11-01 11:30,1,1258,1258.25,1253.75,1254.5,7881
20140101|2013-11-01 12:00,1,1254.25,1255.25,1252,1253.25,7676
20140101|2013-11-01 12:30,1,1253,1255.25,1251.5,1251.5,3816
20140101|2013-11-01 13:00,1,1251.5,1253.75,1250.25,1252.25,7597
20140101|2013-11-03 19:00,4,1252,1256.75,1250.25,1255,3967
20140101|2013-11-03 19:30,4,1255.25,1255.5,1254,1254.75,1149
20140101|2013-11-03 20:00,4,1255,1257,1254.75,1255.5,915
20140101|2013-11-03 20:30,4,1255.75,1257.75,1255,1255.5,828
20140101|2013-11-03 21:00,4,1255,1256,1254.75,1255.5,230
20140101|2013-11-03 21:30,4,1255.25,1255.75,1255,1255,41
20140101|2013-11-03 22:00,4,1255.25,1255.25,1254.25,1254.5,266
20140101|2013-11-03 22:30,4,1254.25,1254.75,1254.25,1254.75,45
20140101|2013-11-03 23:00,4,1254.5,1256,1254.25,1255.25,159
20140101|2013-11-03 23:30,4,1255.25,1256.5,1255.25,1256.5,104
20140101|2013-11-04 00:00,4,1256.5,1258.5,1256.5,1256.75,446
20140101|2013-11-04 00:30,4,1256.75,1259,1256.75,1258.25,428
20140101|2013-11-04 01:00,4,1258.25,1258.25,1255,1256,320
20140101|2013-11-04 01:30,4,1256.5,1258.25,1256.5,1258,174
20140101|2013-11-04 02:00,4,1258,1258.25,1256.75,1256.75,226
20140101|2013-11-04 02:30,4,1257,1258.25,1256.5,1257,129
20140101|2013-11-04 03:00,4,1256.75,1256.75,1256.25,1256.25,112
20140101|2013-11-04 03:30,4,1256.25,1256.25,1255,1256.25,226
20140101|2013-11-04 04:00,4,1256.25,1257.5,1256,1257,95
20140101|2013-11-04 04:30,4,1256.75,1256.75,1256,1256,167
20140101|2013-11-04 05:00,4,1256,1257.25,1256,1256.5,251
20140101|2013-11-04 05:30,4,1256.75,1257.25,1255.75,1256.5,308
20140101|2013-11-04 06:00,4,1256.5,1258.75,1256.5,1258.75,410
20140101|2013-11-04 06:30,4,1258.25,1258.25,1257,1257.25,264
20140101|2013-11-04 07:00,4,1257.25,1257.5,1256.25,1257.25,599
20140101|2013-11-04 07:30,4,1257.25,1258.25,1256.5,1257,447
20140101|2013-11-04 08:30,4,1255.75,1261.5,1255,1260.5,10429
20140101|2013-11-04 09:00,4,1260.5,1262.25,1259.5,1260.25,3305
20140101|2013-11-04 09:30,4,1260.25,1263,1259,1259,6994
20140101|2013-11-04 10:00,4,1259,1260.5,1256.5,1257,3415
20140101|2013-11-04 10:30,4,1256.75,1258,1255.5,1256.5,2422
20140101|2013-11-04 11:00,4,1256.75,1256.75,1253.5,1254.25,4420
20140101|2013-11-04 11:30,4,1254.5,1254.75,1253.5,1253.75,3208
20140101|2013-11-04 12:00,4,1253.75,1257.5,1253.75,1256.75,2690
20140101|2013-11-04 12:30,4,1256.5,1259.75,1256.25,1258.75,4064
20140101|2013-11-04 13:00,4,1258.75,1259,1255,1255.75,3968
20140101|2013-11-04 19:00,5,1256,1258.75,1255.25,1257,931
20140101|2013-11-04 19:30,5,1257,1259.25,1256.5,1259.25,552
20140101|2013-11-04 20:00,5,1258.75,1259.25,1258,1259,161
20140101|2013-11-04 20:30,5,1258.75,1259.25,1258.5,1259.25,85
20140101|2013-11-04 21:00,5,1259.5,1259.75,1259,1259.5,123
20140101|2013-11-04 21:30,5,1259.25,1259.25,1259,1259,22
20140101|2013-11-04 22:00,5,1259,1259,1258.5,1258.75,47
20140101|2013-11-04 22:30,5,1258.75,1259,1258.75,1258.75,16
20140101|2013-11-04 23:00,5,1258.75,1259,1258.5,1259,11
20140101|2013-11-04 23:30,5,1259,1260,1258.75,1259.75,161
20140101|2013-11-05 00:00,5,1260,1260,1259,1260,119
20140101|2013-11-05 00:30,5,1260,1261,1260,1260.25,264
20140101|2013-11-05 01:00,5,1260,1261.25,1260,1260.5,141
20140101|2013-11-05 01:30,5,1260.25,1261,1260.25,1261,37
20140101|2013-11-05 02:00,5,1261,1261.25,1260.75,1261.25,82
20140101|2013-11-05 02:30,5,1261.25,1262,1261,1262,198
20140101|2013-11-05 03:00,5,1262,1262,1261.25,1261.5,90
20140101|2013-11-05 03:30,5,1261.75,1262,1259.75,1260,241
20140101|2013-11-05 04:00,5,1260.25,1260.5,1259.75,1260.25,193
20140101|2013-11-05 04:30,5,1260.5,1262,1260,1262,312
20140101|2013-11-05 05:00,5,1261.75,1262,1260.25,1261,183
20140101|2013-11-05 05:30,5,1260.5,1261,1260,1260.5,93
20140101|2013-11-05 06:00,5,1260.25,1261,1260.25,1260.25,116
20140101|2013-11-05 06:30,5,1260.5,1260.75,1259.25,1260,298
20140101|2013-11-05 07:00,5,1260.25,1260.25,1259,1259,363
20140101|2013-11-05 07:30,5,1259.25,1259.5,1259,1259,143
20140101|2013-11-05 08:30,5,1258.5,1259.25,1254.25,1254.75,6499
20140101|2013-11-05 09:00,5,1255,1255,1251.5,1252.25,5199
20140101|2013-11-05 09:30,5,1252.5,1254.75,1252,1253,5052
20140101|2013-11-05 10:00,5,1253,1254,1251,1251.5,4113
20140101|2013-11-05 10:30,5,1251.25,1252,1247.5,1247.5,8576
20140101|2013-11-05 11:00,5,1247.75,1253.5,1247.5,1252,6389
20140101|2013-11-05 11:30,5,1251.75,1251.75,1248.75,1249.25,3233
20140101|2013-11-05 12:00,5,1249.25,1251,1248,1249,2795
20140101|2013-11-05 12:30,5,1248.75,1249.75,1247,1249,3920
20140101|2013-11-05 13:00,5,1249,1252,1248,1250.5,5959
20140101|2013-11-05 19:00,6,1249.5,1253,1249.25,1252.25,1415
20140101|2013-11-05 19:30,6,1252,1252.5,1251,1252.25,183
20140101|2013-11-05 20:00,6,1252.25,1252.5,1251.75,1252,107
20140101|2013-11-05 20:30,6,1252,1252.75,1251.75,1252,94
20140101|2013-11-05 21:00,6,1252,1253,1251.5,1251.75,235
20140101|2013-11-05 21:30,6,1252.25,1252.25,1252,1252.25,19
20140101|2013-11-05 22:00,6,1252.25,1252.25,1252,1252.25,7
20140101|2013-11-05 22:30,6,1252.25,1252.75,1252.25,1252.5,21
20140101|2013-11-05 23:00,6,1252.25,1252.5,1252.25,1252.5,17
20140101|2013-11-05 23:30,6,1252.5,1252.75,1251.75,1252.5,90
20140101|2013-11-06 00:00,6,1252.5,1256,1252.5,1253.75,1113
20140101|2013-11-06 00:30,6,1253.5,1255,1252.75,1254.5,171
20140101|2013-11-06 01:00,6,1254.25,1254.75,1254.25,1254.5,45
20140101|2013-11-06 01:30,6,1254.75,1255,1254.75,1255,42
20140101|2013-11-06 02:00,6,1255,1255,1252.75,1252.75,218
20140101|2013-11-06 02:30,6,1253,1253,1251.5,1251.75,182
20140101|2013-11-06 03:00,6,1252,1252.25,1251,1251.5,412
20140101|2013-11-06 03:30,6,1251.5,1253.25,1251.5,1252.5,238
20140101|2013-11-06 04:00,6,1252.75,1254,1252.5,1253,346
20140101|2013-11-06 04:30,6,1252.75,1253.5,1252.75,1253,206
20140101|2013-11-06 05:00,6,1253.25,1254.5,1252.5,1252.75,185
20140101|2013-11-06 05:30,6,1253,1253,1252.75,1253,47
20140101|2013-11-06 06:00,6,1252.75,1253.25,1252.5,1252.5,113
20140101|2013-11-06 06:30,6,1252.5,1253.25,1252.25,1253,110
20140101|2013-11-06 07:00,6,1253,1253.75,1252.75,1253.75,283
20140101|2013-11-06 07:30,6,1254,1257,1253.25,1255.75,1351
20140101|2013-11-06 08:30,6,1255,1260,1255,1258.25,7778
20140101|2013-11-06 09:00,6,1258,1261,1258,1259.25,4847
20140101|2013-11-06 09:30,6,1259.5,1260,1257,1258.25,4586
20140101|2013-11-06 10:00,6,1258.25,1258.25,1254,1254.75,5230
20140101|2013-11-06 10:30,6,1254.75,1255,1251.5,1251.5,4957
20140101|2013-11-06 11:00,6,1251.75,1253.75,1251.25,1253.75,2745
20140101|2013-11-06 11:30,6,1253.5,1253.75,1252.5,1253.25,1373
20140101|2013-11-06 12:00,6,1253.25,1255,1252.5,1254.25,1977
20140101|2013-11-06 12:30,6,1254.25,1255.25,1252.75,1253.75,2730
20140101|2013-11-06 13:00,6,1253.75,1257,1253.25,1256.25,3988
20140101|2013-11-06 19:00,7,1254.5,1256,1254,1255.25,1010
20140101|2013-11-06 19:30,7,1255.25,1258,1255,1257.25,491
20140101|2013-11-06 20:00,7,1257.75,1258,1256,1256.5,291
20140101|2013-11-06 20:30,7,1256.75,1257.5,1256.25,1257.25,172
20140101|2013-11-06 21:00,7,1257.25,1257.25,1256.5,1257.25,70
20140101|2013-11-06 21:30,7,1257,1257.5,1257,1257.5,40
20140101|2013-11-06 22:00,7,1257.25,1257.5,1257.25,1257.25,18
20140101|2013-11-06 22:30,7,1257.25,1257.25,1256.75,1257,36
20140101|2013-11-06 23:00,7,1256.75,1256.75,1256.5,1256.75,34
20140101|2013-11-06 23:30,7,1257,1257,1256.75,1257,134
20140101|2013-11-07 00:00,7,1256.75,1257,1256.25,1256.75,324
20140101|2013-11-07 00:30,7,1257,1257,1256.25,1256.5,86
20140101|2013-11-07 01:00,7,1256.5,1257,1256.25,1256.5,77
20140101|2013-11-07 01:30,7,1257,1257,1256.75,1257,149
20140101|2013-11-07 02:00,7,1257,1257,1256,1256.25,54
20140101|2013-11-07 02:30,7,1256.25,1256.25,1255.75,1256.25,185
20140101|2013-11-07 03:00,7,1256,1257,1255.75,1256.25,293
20140101|2013-11-07 03:30,7,1256.5,1258,1256.5,1258,165
20140101|2013-11-07 04:00,7,1258,1259.5,1257.75,1259.5,515
20140101|2013-11-07 04:30,7,1259.5,1259.5,1258.5,1259,279
20140101|2013-11-07 05:00,7,1258.75,1258.75,1258,1258.25,85
20140101|2013-11-07 05:30,7,1258.25,1258.5,1257,1257,317
20140101|2013-11-07 06:00,7,1257,1257.5,1256.25,1256.75,507
20140101|2013-11-07 06:30,7,1257,1257,1253.5,1255.25,858
20140101|2013-11-07 07:00,7,1255,1255.25,1253.75,1254.5,720
20140101|2013-11-07 07:30,7,1254.75,1255.75,1253.75,1254,456
20140101|2013-11-07 08:30,7,1255,1255.5,1251.25,1252,7337
20140101|2013-11-07 09:00,7,1252,1267.75,1251.5,1261.75,12512
20140101|2013-11-07 09:30,7,1261.5,1263.5,1257,1257.75,7880
20140101|2013-11-07 10:00,7,1257.75,1263.5,1257,1262.5,5660
20140101|2013-11-07 10:30,7,1262.75,1268,1262.5,1267.5,8563
20140101|2013-11-07 11:00,7,1267.25,1274.75,1266.75,1267,16148
20140101|2013-11-07 11:30,7,1267.25,1268.75,1263.75,1264.5,5624
20140101|2013-11-07 12:00,7,1264.5,1266.25,1263.75,1265.25,2888
20140101|2013-11-07 12:30,7,1265.25,1265.75,1263.25,1264.25,3126
20140101|2013-11-07 13:00,7,1264.25,1267.75,1263.5,1267,4795
20140101|2013-11-07 19:00,8,1264.5,1266,1263.5,1265,1286
20140101|2013-11-07 19:30,8,1265.25,1266,1264.75,1265.5,233
20140101|2013-11-07 20:00,8,1265.25,1265.5,1265,1265.5,49
20140101|2013-11-07 20:30,8,1265.25,1265.75,1265,1265.25,106
20140101|2013-11-07 21:00,8,1265.25,1265.25,1263.25,1263.5,377
20140101|2013-11-07 21:30,8,1263.5,1264.75,1263,1264.75,206
20140101|2013-11-07 22:00,8,1264.75,1265,1264.5,1265,44
20140101|2013-11-07 22:30,8,1264.75,1265,1264,1264.5,36
20140101|2013-11-07 23:00,8,1264.5,1265.5,1264.5,1264.5,110
20140101|2013-11-07 23:30,8,1264.5,1264.75,1263.25,1264,359
20140101|2013-11-08 00:00,8,1264.25,1264.5,1263.5,1263.5,225
20140101|2013-11-08 00:30,8,1263.25,1263.75,1261.75,1263,840
20140101|2013-11-08 01:00,8,1262.75,1263.25,1262.5,1262.75,302
20140101|2013-11-08 01:30,8,1262.75,1263,1262.75,1263,70
20140101|2013-11-08 02:00,8,1263,1264,1262.5,1263,398
20140101|2013-11-08 02:30,8,1263,1264.75,1263,1264.75,81
20140101|2013-11-08 03:00,8,1264.75,1265,1264.5,1264.75,67
20140101|2013-11-08 03:30,8,1264.75,1265.5,1264,1265,112
20140101|2013-11-08 04:00,8,1264.75,1266.5,1264,1265.75,600
20140101|2013-11-08 04:30,8,1265.75,1266.25,1265,1265.25,307
20140101|2013-11-08 05:00,8,1265.5,1265.5,1263.25,1264.75,610
20140101|2013-11-08 05:30,8,1264.75,1264.75,1263,1263.5,278
20140101|2013-11-08 06:00,8,1263.5,1265,1263.5,1264.25,461
20140101|2013-11-08 06:30,8,1264.25,1264.75,1263.5,1264.25,382
20140101|2013-11-08 07:00,8,1264.5,1265.5,1264,1265.25,569
20140101|2013-11-08 07:30,8,1265,1265.5,1263,1264,382
20140101|2013-11-08 08:30,8,1264,1272.25,1263.75,1270.25,7698
20140101|2013-11-08 09:00,8,1270.5,1272.5,1268.5,1270,4025
20140101|2013-11-08 09:30,8,1269.75,1272.5,1268.75,1271.75,4848
20140101|2013-11-08 10:00,8,1271.75,1273,1270.25,1270.75,4601
20140101|2013-11-08 10:30,8,1270.75,1280,1270,1273,10745
20140101|2013-11-08 11:00,8,1272.75,1290,1264.5,1284.25,38576
20140101|2013-11-08 11:30,8,1284.25,1296.5,1283.5,1290.25,26923
20140101|2013-11-08 12:00,8,1290.5,1291.5,1286.5,1291,7884
20140101|2013-11-08 12:30,8,1291.25,1294.75,1289.75,1294.5,7802
20140101|2013-11-08 13:00,8,1294.25,1297.5,1293,1295.75,12605
20140101|2013-11-10 19:00,11,1295,1297.75,1292.25,1294.25,3490
20140101|2013-11-10 19:30,11,1294.5,1294.5,1291.25,1292,1222
20140101|2013-11-10 20:00,11,1291.75,1292.5,1291.75,1292.5,407
20140101|2013-11-10 20:30,11,1292.25,1292.5,1291,1291.25,319
20140101|2013-11-10 21:00,11,1291.75,1293,1291.75,1292.5,159
20140101|2013-11-10 21:30,11,1292.5,1294,1291.75,1294,305
20140101|2013-11-10 22:00,11,1294.25,1294.5,1293.5,1293.75,75
20140101|2013-11-10 22:30,11,1294.25,1294.5,1294,1294.25,23
20140101|2013-11-10 23:00,11,1294.25,1294.25,1293.75,1293.75,42
20140101|2013-11-10 23:30,11,1293.75,1294,1292,1292.75,335
20140101|2013-11-11 00:00,11,1293,1293,1291.75,1292.25,485
20140101|2013-11-11 00:30,11,1292.5,1292.5,1290.25,1290.75,797
20140101|2013-11-11 01:00,11,1290.75,1293,1290.5,1293,163
20140101|2013-11-11 01:30,11,1292.5,1293.5,1292,1292.5,116
20140101|2013-11-11 02:00,11,1292.5,1293.25,1291.75,1293,192
20140101|2013-11-11 02:30,11,1293,1293,1292,1292.5,153
20140101|2013-11-11 03:00,11,1292.5,1294.5,1292.5,1293.75,193
20140101|2013-11-11 03:30,11,1293.75,1294.5,1293.75,1294,130
20140101|2013-11-11 04:00,11,1294,1295,1293.75,1295,422
20140101|2013-11-11 04:30,11,1294.75,1296,1294.75,1295.5,224
20140101|2013-11-11 05:00,11,1295.5,1296.75,1294.75,1296.5,320
20140101|2013-11-11 05:30,11,1296.75,1298.5,1296.25,1297.25,647
20140101|2013-11-11 06:00,11,1297.25,1297.5,1294,1296,569
20140101|2013-11-11 06:30,11,1295.5,1295.75,1292,1292.75,602
20140101|2013-11-11 07:00,11,1293,1293,1290.75,1291.25,1079
20140101|2013-11-11 07:30,11,1291.25,1292,1290.5,1290.75,532
20140101|2013-11-11 08:30,11,1291,1292,1289.25,1291.25,7590
20140101|2013-11-11 09:00,11,1291.25,1292,1288.25,1291.25,5445
20140101|2013-11-11 09:30,11,1291,1294,1289,1291,7566
20140101|2013-11-11 10:00,11,1291,1292.75,1290.5,1292.25,3048
20140101|2013-11-11 10:30,11,1292.25,1296.5,1291.75,1296.5,4535
20140101|2013-11-11 11:00,11,1296.25,1298.25,1293.75,1296,5680
20140101|2013-11-11 11:30,11,1296,1298.5,1295.5,1298.25,3035
20140101|2013-11-11 12:00,11,1298.25,1302.75,1297,1300.25,5401
20140101|2013-11-11 12:30,11,1300.25,1302.75,1297.75,1302.5,4449
20140101|2013-11-11 13:00,11,1302.25,1304.75,1298.5,1300.25,7868
20140101|2013-11-11 19:00,12,1299.5,1301,1297,1297.5,2278
20140101|2013-11-11 19:30,12,1297.5,1299.5,1295.5,1296,1008
20140101|2013-11-11 20:00,12,1296,1297.75,1296,1297,381
20140101|2013-11-11 20:30,12,1297,1297.75,1296.25,1297,168
20140101|2013-11-11 21:00,12,1297,1298,1297,1298,82
20140101|2013-11-11 21:30,12,1298.25,1299.75,1298.25,1299.75,256
20140101|2013-11-11 22:00,12,1299.75,1299.75,1298.75,1299.25,108
20140101|2013-11-11 22:30,12,1299.25,1299.5,1299.25,1299.5,32
20140101|2013-11-11 23:00,12,1299.25,1299.5,1299,1299.25,54
20140101|2013-11-11 23:30,12,1299.5,1301,1298.75,1300.5,356
20140101|2013-11-12 00:00,12,1300.75,1302,1300.5,1301.75,294
20140101|2013-11-12 00:30,12,1302,1304,1302,1303.75,550
20140101|2013-11-12 01:00,12,1303.75,1303.75,1302.25,1302.5,115
20140101|2013-11-12 01:30,12,1302.5,1303.75,1302.5,1303.75,58
20140101|2013-11-12 02:00,12,1304,1304.25,1303.5,1303.75,459
20140101|2013-11-12 02:30,12,1304,1304.5,1304,1304,246
20140101|2013-11-12 03:00,12,1304.25,1306.5,1304,1305.5,754
20140101|2013-11-12 03:30,12,1305.5,1308.25,1305.5,1306.75,1171
20140101|2013-11-12 04:00,12,1307,1307.5,1306,1306.5,754
20140101|2013-11-12 04:30,12,1306.5,1308,1306.5,1307.5,432
20140101|2013-11-12 05:00,12,1307.5,1307.75,1306.25,1307.5,600
20140101|2013-11-12 05:30,12,1307.5,1307.75,1306.5,1306.75,345
20140101|2013-11-12 06:00,12,1306.75,1307,1305.25,1305.75,337
20140101|2013-11-12 06:30,12,1305.75,1305.75,1303.75,1304.25,618
20140101|2013-11-12 07:00,12,1304.25,1305.5,1303.75,1305,693
20140101|2013-11-12 07:30,12,1305.25,1306,1304.75,1304.75,503
20140101|2013-11-12 08:30,12,1305,1309.5,1303,1303.5,11542
20140101|2013-11-12 09:00,12,1303.25,1308,1303,1307,4593
20140101|2013-11-12 09:30,12,1307.25,1317.75,1307,1315.5,22985
20140101|2013-11-12 10:00,12,1315.5,1316.75,1312.75,1313.25,8448
20140101|2013-11-12 10:30,12,1313,1316,1311.5,1315,5000
20140101|2013-11-12 11:00,12,1315.25,1316.5,1314.25,1315.25,3750
20140101|2013-11-12 11:30,12,1315.25,1315.5,1313.5,1314.5,2617
20140101|2013-11-12 12:00,12,1314.5,1318,1314.25,1317.5,4038
20140101|2013-11-12 12:30,12,1317.5,1319.75,1317,1318.5,7210
20140101|2013-11-12 13:00,12,1318.5,1319,1313,1313.75,8579
20140101|2013-11-12 19:00,13,1313.25,1313.5,1310.5,1311.25,2131
20140101|2013-11-12 19:30,13,1311.25,1312.5,1311,1312.5,528
20140101|2013-11-12 20:00,13,1312.25,1312.75,1311.5,1311.75,240
20140101|2013-11-12 20:30,13,1311.75,1313,1311.25,1311.75,222
20140101|2013-11-12 21:00,13,1312,1313.75,1312,1313.75,321
20140101|2013-11-12 21:30,13,1313.75,1314.75,1313.5,1314.75,355
20140101|2013-11-12 22:00,13,1314.5,1314.75,1314,1314.5,102
20140101|2013-11-12 22:30,13,1314.5,1314.75,1314.25,1314.75,66
20140101|2013-11-12 23:00,13,1314.5,1314.75,1314.25,1314.5,53
20140101|2013-11-12 23:30,13,1314.75,1314.75,1313.5,1313.75,241
20140101|2013-11-13 00:00,13,1313.75,1314.75,1313.5,1314,170
20140101|2013-11-13 00:30,13,1313.75,1314,1313.25,1313.5,238
20140101|2013-11-13 01:00,13,1313.75,1314.5,1313.5,1313.75,135
20140101|2013-11-13 01:30,13,1314.25,1317,1314.25,1316.5,343
20140101|2013-11-13 02:00,13,1316,1316.75,1315.5,1315.75,142
20140101|2013-11-13 02:30,13,1315.75,1316,1314.5,1315.25,267
20140101|2013-11-13 03:00,13,1315,1315.5,1314.5,1315.25,195
20140101|2013-11-13 03:30,13,1315.25,1316,1315,1316,109
20140101|2013-11-13 04:00,13,1316,1316.25,1315.75,1316.25,85
20140101|2013-11-13 04:30,13,1316,1316.25,1314,1314,295
20140101|2013-11-13 05:00,13,1314.25,1314.5,1313.75,1314,186
20140101|2013-11-13 05:30,13,1314,1314,1313.25,1313.25,218
20140101|2013-11-13 06:00,13,1313.25,1313.5,1312,1312,490
20140101|2013-11-13 06:30,13,1312,1312.5,1310.75,1311,575
20140101|2013-11-13 07:00,13,1311,1311,1309,1309.25,1185
20140101|2013-11-13 07:30,13,1309.25,1309.25,1307.5,1308.75,1370
20140101|2013-11-13 08:30,13,1309.75,1310.5,1308.25,1310.25,8242
20140101|2013-11-13 09:00,13,1310,1317.25,1309.75,1315.5,8399
20140101|2013-11-13 09:30,13,1315.5,1316.75,1310,1311.75,7554
20140101|2013-11-13 10:00,13,1311.75,1312.25,1310.25,1311.5,2782
20140101|2013-11-13 10:30,13,1311.75,1312.5,1308.25,1309,4990
20140101|2013-11-13 11:00,13,1309,1312.5,1308.75,1310.75,4792
20140101|2013-11-13 11:30,13,1310.75,1313.75,1310,1312.75,3869
20140101|2013-11-13 12:00,13,1312.75,1315,1311.75,1315,2763
20140101|2013-11-13 12:30,13,1314.75,1316.25,1313.25,1315.75,3737
20140101|2013-11-13 13:00,13,1315.5,1317.75,1314.25,1314.75,7334
20140101|2013-11-13 19:00,14,1314,1314,1311.25,1311.75,911
20140101|2013-11-13 19:30,14,1311.75,1311.75,1308,1308.75,1338
20140101|2013-11-13 20:00,14,1308.5,1309.25,1308.5,1309,179
20140101|2013-11-13 20:30,14,1309,1309.25,1307,1307.75,569
20140101|2013-11-13 21:00,14,1307.75,1308.5,1306.25,1306.25,638
20140101|2013-11-13 21:30,14,1306.5,1308,1306.5,1307.5,139
20140101|2013-11-13 22:00,14,1307.25,1307.5,1307.25,1307.25,15
20140101|2013-11-13 22:30,14,1307.25,1307.5,1306.75,1306.75,29
20140101|2013-11-13 23:00,14,1306.5,1307.25,1305.25,1305.75,562
20140101|2013-11-13 23:30,14,1305.5,1307.5,1305,1307.5,436
20140101|2013-11-14 00:00,14,1307.25,1308.75,1307.25,1308.75,119
20140101|2013-11-14 00:30,14,1308.5,1309.25,1308,1309,117
20140101|2013-11-14 01:00,14,1309,1310,1308.25,1309.75,216
20140101|2013-11-14 01:30,14,1309.75,1310,1309.25,1309.75,133
20140101|2013-11-14 02:00,14,1309.75,1309.75,1308,1309.25,222
20140101|2013-11-14 02:30,14,1309,1309.75,1309,1309.25,129
20140101|2013-11-14 03:00,14,1309.5,1309.75,1309,1309.5,58
20140101|2013-11-14 03:30,14,1309.5,1309.75,1309,1309.25,137
20140101|2013-11-14 04:00,14,1309,1310,1309,1310,119
20140101|2013-11-14 04:30,14,1309.5,1310,1309.25,1310,157
20140101|2013-11-14 05:00,14,1309.75,1310,1307.5,1308.5,564
20140101|2013-11-14 05:30,14,1308.5,1309,1308.25,1308.25,484
20140101|2013-11-14 06:00,14,1308.25,1308.5,1308,1308.5,318
20140101|2013-11-14 06:30,14,1308.25,1309.75,1308.25,1309.25,247
20140101|2013-11-14 07:00,14,1309.5,1311,1309,1310.5,603
20140101|2013-11-14 07:30,14,1310.5,1310.75,1310,1310.25,434
20140101|2013-11-14 08:30,14,1310,1317.5,1309.5,1313.75,9867
20140101|2013-11-14 09:00,14,1313.75,1316.25,1313,1314.75,4675
20140101|2013-11-14 09:30,14,1314.75,1316.5,1311.5,1312.5,5028
20140101|2013-11-14 10:00,14,1312.25,1316.5,1312.25,1315,3109
20140101|2013-11-14 10:30,14,1314.75,1317,1313.25,1316.5,3671
20140101|2013-11-14 11:00,14,1316.5,1321.5,1312.5,1314.25,10776
20140101|2013-11-14 11:30,14,1314.5,1314.5,1308.5,1312.75,6372
20140101|2013-11-14 12:00,14,1312.5,1314.75,1310.5,1313.75,2400
20140101|2013-11-14 12:30,14,1313.5,1314.75,1311.5,1314.25,1927
20140101|2013-11-14 13:00,14,1314.25,1315.75,1312.25,1313.5,4464
20140101|2013-11-14 19:00,15,1312.75,1313.5,1309,1310.25,1391
20140101|2013-11-14 19:30,15,1310.75,1311.25,1310.25,1310.75,258
20140101|2013-11-14 20:00,15,1311,1312.5,1311,1312.5,102
20140101|2013-11-14 20:30,15,1312.25,1313,1311.5,1312,251
20140101|2013-11-14 21:00,15,1312,1314,1312,1313,298
20140101|2013-11-14 21:30,15,1313,1315.75,1313,1314.25,504
20140101|2013-11-14 22:00,15,1314,1315.5,1313.5,1314.5,95
20140101|2013-11-14 22:30,15,1314.75,1314.75,1313.5,1313.5,51
20140101|2013-11-14 23:00,15,1314,1314,1313.75,1313.75,16
20140101|2013-11-14 23:30,15,1314,1314.25,1313.25,1313.75,199
20140101|2013-11-15 00:00,15,1313.75,1313.75,1311.5,1311.5,203
20140101|2013-11-15 00:30,15,1311.75,1311.75,1310.25,1310.25,143
20140101|2013-11-15 01:00,15,1310.5,1311.5,1310.25,1311.5,66
20140101|2013-11-15 01:30,15,1311.75,1312.5,1311.75,1312.25,48
20140101|2013-11-15 02:00,15,1312.5,1314.75,1312.5,1314.75,104
20140101|2013-11-15 02:30,15,1314.5,1314.75,1314.25,1314.5,44
20140101|2013-11-15 03:00,15,1314.5,1314.5,1312.75,1314,114
20140101|2013-11-15 03:30,15,1314,1314,1311,1311.75,175
20140101|2013-11-15 04:00,15,1311.75,1311.75,1310.5,1311.25,148
20140101|2013-11-15 04:30,15,1311.25,1311.25,1310.5,1310.5,68
20140101|2013-11-15 05:00,15,1310.75,1312.25,1310.5,1310.75,423
20140101|2013-11-15 05:30,15,1311,1311.5,1311,1311,82
20140101|2013-11-15 06:00,15,1311.25,1311.5,1311,1311.5,31
20140101|2013-11-15 06:30,15,1311.5,1311.5,1310,1310.75,449
20140101|2013-11-15 07:00,15,1311,1311,1309,1309.25,773
20140101|2013-11-15 07:30,15,1309.25,1309.75,1307,1307.25,1431
20140101|2013-11-15 08:30,15,1308.75,1309,1302.5,1304.75,11063
20140101|2013-11-15 09:00,15,1305,1305,1297,1300,7066
20140101|2013-11-15 09:30,15,1300,1300.5,1296,1297.5,8315
20140101|2013-11-15 10:00,15,1297.5,1299.75,1294,1295.25,6185
20140101|2013-11-15 10:30,15,1295.25,1295.75,1285.75,1287.75,15202
20140101|2013-11-15 11:00,15,1287.5,1291.75,1286.25,1287,6906
20140101|2013-11-15 11:30,15,1287,1287.75,1285,1287,4039
20140101|2013-11-15 12:00,15,1287.25,1287.75,1285,1285.5,2828
20140101|2013-11-15 12:30,15,1285.25,1287.25,1282,1285.5,8661
20140101|2013-11-15 13:00,15,1285.25,1287,1278,1279.25,10643
20140101|2013-11-17 19:00,18,1280,1284,1276.5,1282,4325
20140101|2013-11-17 19:30,18,1281.75,1283,1281,1282,580
20140101|2013-11-17 20:00,18,1282,1282.25,1280,1281.25,463
20140101|2013-11-17 20:30,18,1281.25,1281.75,1280,1281.25,459
20140101|2013-11-17 21:00,18,1281.25,1282,1281.25,1282,214
20140101|2013-11-17 21:30,18,1281.75,1281.75,1280.5,1281,194
20140101|2013-11-17 22:00,18,1281,1281,1280,1280,262
20140101|2013-11-17 22:30,18,1280.25,1280.25,1280,1280,24
20140101|2013-11-17 23:00,18,1280.5,1280.5,1280,1280,36
20140101|2013-11-17 23:30,18,1280,1282,1280,1281,110
20140101|2013-11-18 00:00,18,1281.25,1281.25,1280.25,1280.5,75
20140101|2013-11-18 00:30,18,1280.5,1280.5,1279.75,1279.75,122
20140101|2013-11-18 01:00,18,1279.75,1280,1279.75,1279.75,200
20140101|2013-11-18 01:30,18,1279.75,1280,1279.75,1279.75,216
20140101|2013-11-18 02:00,18,1279.75,1281.25,1279.75,1281,415
20140101|2013-11-18 02:30,18,1281,1281,1279.5,1280.25,362
20140101|2013-11-18 03:00,18,1280.5,1282.5,1279.75,1282.25,329
20140101|2013-11-18 03:30,18,1282.25,1282.25,1280.75,1281.75,122
20140101|2013-11-18 04:00,18,1281.5,1281.75,1280,1280.25,262
20140101|2013-11-18 04:30,18,1280.25,1280.5,1279.5,1280.25,474
20140101|2013-11-18 05:00,18,1280.5,1280.75,1280,1280.25,96
20140101|2013-11-18 05:30,18,1280.5,1280.75,1280,1280.5,108
20140101|2013-11-18 06:00,18,1280.5,1281,1280.25,1281,176
20140101|2013-11-18 06:30,18,1281,1281,1280,1280,476
20140101|2013-11-18 07:00,18,1279.75,1281,1279.75,1280,481
20140101|2013-11-18 07:30,18,1280,1282.25,1279.75,1281.75,709
20140101|2013-11-18 08:30,18,1282.25,1287,1282,1285.25,10893
20140101|2013-11-18 09:00,18,1285.25,1286.5,1284.25,1285.25,2592
20140101|2013-11-18 09:30,18,1285.25,1289.5,1285,1287.25,7849
20140101|2013-11-18 10:00,18,1287.25,1290,1286.5,1289,4542
20140101|2013-11-18 10:30,18,1289,1290,1285.75,1287.25,6357
20140101|2013-11-18 11:00,18,1287.25,1289.5,1286,1286,3561
20140101|2013-11-18 11:30,18,1286.25,1288.5,1286.25,1287,2152
20140101|2013-11-18 12:00,18,1287.25,1288,1286.25,1287.25,1978
20140101|2013-11-18 12:30,18,1287.25,1288.25,1286,1286,2171
20140101|2013-11-18 13:00,18,1286,1288.25,1286,1287.75,4132
20140101|2013-11-18 19:00,19,1285.5,1287.5,1284.5,1286,1106
20140101|2013-11-18 19:30,19,1286,1287.75,1285.5,1287.25,475
20140101|2013-11-18 20:00,19,1287.25,1294,1287.25,1288.5,1890
20140101|2013-11-18 20:30,19,1288.75,1291,1288.5,1291,405
20140101|2013-11-18 21:00,19,1291,1291,1289,1289.25,355
20140101|2013-11-18 21:30,19,1289.5,1289.75,1289,1289,200
20140101|2013-11-18 22:00,19,1289.25,1289.75,1288.75,1289.75,46
20140101|2013-11-18 22:30,19,1289.75,1291.25,1289.75,1290.75,157
20140101|2013-11-18 23:00,19,1290.75,1291.25,1288.75,1288.75,162
20140101|2013-11-18 23:30,19,1289,1289,1285,1285.5,1358
20140101|2013-11-19 00:00,19,1285.75,1286,1284,1285,707
20140101|2013-11-19 00:30,19,1284.5,1284.5,1282,1283,502
20140101|2013-11-19 01:00,19,1283,1283.5,1282,1283.25,204
20140101|2013-11-19 01:30,19,1283.5,1283.75,1283,1283.75,75
20140101|2013-11-19 02:00,19,1284,1284,1282.75,1283,162
20140101|2013-11-19 02:30,19,1283,1284.5,1283,1283.5,381
20140101|2013-11-19 03:00,19,1283.75,1285.75,1283.75,1285.5,466
20140101|2013-11-19 03:30,19,1285.75,1286,1285.25,1285.25,215
20140101|2013-11-19 04:00,19,1285.25,1285.5,1283.75,1284.5,321
20140101|2013-11-19 04:30,19,1284,1285.5,1283.75,1283.75,267
20140101|2013-11-19 05:00,19,1283.75,1284.5,1282.75,1283.5,413
20140101|2013-11-19 05:30,19,1283.5,1284.75,1283.5,1284.25,201
20140101|2013-11-19 06:00,19,1284,1287.5,1284,1287.25,540
20140101|2013-11-19 06:30,19,1287,1287.25,1286,1286,141
20140101|2013-11-19 07:00,19,1286,1286.5,1285,1285.75,226
20140101|2013-11-19 07:30,19,1285.75,1286.75,1285.75,1286.5,140
20140101|2013-11-19 08:30,19,1286,1289.75,1283,1285,7654
20140101|2013-11-19 09:00,19,1285,1285.75,1280.5,1281.25,7155
20140101|2013-11-19 09:30,19,1281,1282.75,1278,1278.25,9502
20140101|2013-11-19 10:00,19,1278.25,1279.25,1276.75,1279,4479
20140101|2013-11-19 10:30,19,1279,1279.25,1268.25,1272.75,17094
20140101|2013-11-19 11:00,19,1272.75,1276.25,1271.25,1275.75,5244
20140101|2013-11-19 11:30,19,1275.5,1278,1274.5,1277.75,6769
20140101|2013-11-19 12:00,19,1277.5,1281.75,1276.75,1278,10182
20140101|2013-11-19 12:30,19,1278,1279.25,1276,1277.5,3527
20140101|2013-11-19 13:00,19,1277.75,1279.5,1275.5,1279,8615
20140101|2013-11-19 19:00,20,1277,1280.75,1277,1278.75,1016
20140101|2013-11-19 19:30,20,1278.75,1281.25,1278.75,1279.25,584
20140101|2013-11-19 20:00,20,1279,1279.25,1277.25,1278.25,154
20140101|2013-11-19 20:30,20,1278,1278.75,1275.75,1276.5,386
20140101|2013-11-19 21:00,20,1276.75,1277.25,1275.5,1276.5,164
20140101|2013-11-19 21:30,20,1276.25,1277.25,1276.25,1276.25,43
20140101|2013-11-19 22:00,20,1276.25,1276.5,1275.5,1276.25,101
20140101|2013-11-19 22:30,20,1276,1277.5,1275.75,1276.5,61
20140101|2013-11-19 23:00,20,1276.5,1278.25,1276.25,1278.25,59
20140101|2013-11-19 23:30,20,1278.25,1278.75,1275.75,1276,238
20140101|2013-11-20 00:00,20,1276.75,1278.75,1276.5,1278,127
20140101|2013-11-20 00:30,20,1278.25,1279,1277.5,1279,163
20140101|2013-11-20 01:00,20,1278.75,1278.75,1278.5,1278.5,151
20140101|2013-11-20 01:30,20,1278.5,1278.75,1278.5,1278.75,85
20140101|2013-11-20 02:00,20,1278.5,1279,1278.5,1278.75,58
20140101|2013-11-20 02:30,20,1279,1279.75,1279,1279.75,114
20140101|2013-11-20 03:00,20,1279.75,1280.25,1279.5,1280,297
20140101|2013-11-20 03:30,20,1280,1280,1278,1278.5,314
20140101|2013-11-20 04:00,20,1278.75,1278.75,1277,1277,208
20140101|2013-11-20 04:30,20,1276.75,1277,1276.25,1276.5,157
20140101|2013-11-20 05:00,20,1276.25,1276.75,1276,1276.75,250
20140101|2013-11-20 05:30,20,1276.5,1277,1274.5,1277,344
20140101|2013-11-20 06:00,20,1277,1277.5,1275.5,1277.25,156
20140101|2013-11-20 06:30,20,1277.25,1280,1276.5,1279,482
20140101|2013-11-20 07:00,20,1278.75,1279,1275,1276.25,564
20140101|2013-11-20 07:30,20,1276,1277.75,1275.75,1276.5,357
20140101|2013-11-20 08:30,20,1277,1281,1275.75,1280.75,6777
20140101|2013-11-20 09:00,20,1280.75,1283.75,1280,1280.5,4164
20140101|2013-11-20 09:30,20,1280.5,1281,1275,1275.5,4173
20140101|2013-11-20 10:00,20,1275.5,1276.25,1273.5,1275.5,3666
20140101|2013-11-20 10:30,20,1275.5,1276,1271.5,1273.25,4232
20140101|2013-11-20 11:00,20,1273,1277,1273,1275.25,2795
20140101|2013-11-20 11:30,20,1275,1276,1272.75,1275.25,1662
20140101|2013-11-20 12:00,20,1275.25,1275.5,1270.5,1271.75,3190
20140101|2013-11-20 12:30,20,1272,1273,1270.25,1271.75,2664
20140101|2013-11-20 13:00,20,1271.75,1275.5,1271.25,1275.25,4256
20140101|2013-11-20 19:00,21,1275.25,1278,1275.25,1277.5,966
20140101|2013-11-20 19:30,21,1277.5,1278.25,1276.5,1278,325
20140101|2013-11-20 20:00,21,1277.75,1277.75,1275.75,1276,462
20140101|2013-11-20 20:30,21,1276,1276.75,1276,1276.5,81
20140101|2013-11-20 21:00,21,1276,1278,1276,1277,257
20140101|2013-11-20 21:30,21,1276.75,1277.75,1276.75,1277.25,68
20140101|2013-11-20 22:00,21,1277.5,1278.75,1277.5,1278.5,126
20140101|2013-11-20 22:30,21,1278.25,1278.25,1277.25,1277.25,88
20140101|2013-11-20 23:00,21,1277.25,1278,1277.25,1277.5,43
20140101|2013-11-20 23:30,21,1277.5,1278.75,1277.25,1278.75,103
20140101|2013-11-21 00:00,21,1278.75,1278.75,1278,1278,146
20140101|2013-11-21 00:30,21,1278,1279.5,1277.5,1279.25,301
20140101|2013-11-21 01:00,21,1279.5,1279.5,1278.25,1278.5,113
20140101|2013-11-21 01:30,21,1278.25,1278.75,1278.25,1278.5,73
20140101|2013-11-21 02:00,21,1278.5,1279,1277.75,1277.75,165
20140101|2013-11-21 02:30,21,1278,1278.5,1277.5,1277.75,157
20140101|2013-11-21 03:00,21,1277.75,1278.75,1277.75,1278.75,185
20140101|2013-11-21 03:30,21,1278.75,1279.5,1278.5,1279.25,467
20140101|2013-11-21 04:00,21,1279,1280,1279,1279.75,202
20140101|2013-11-21 04:30,21,1280,1280.5,1279.25,1280.25,287
20140101|2013-11-21 05:00,21,1280,1281.5,1279.75,1281.25,541
20140101|2013-11-21 05:30,21,1281.5,1281.5,1280.5,1281.5,244
20140101|2013-11-21 06:00,21,1281.25,1281.75,1281,1281,193
20140101|2013-11-21 06:30,21,1281.25,1281.25,1279.25,1280,361
20140101|2013-11-21 07:00,21,1280,1280.5,1279.5,1279.5,607
20140101|2013-11-21 07:30,21,1279.75,1284.75,1279.75,1284.5,3066
20140101|2013-11-21 08:30,21,1284.5,1287,1281,1281.5,10953
20140101|2013-11-21 09:00,21,1281.25,1281.5,1277.25,1278.5,5825
20140101|2013-11-21 09:30,21,1278.25,1284.25,1278,1283.5,7820
20140101|2013-11-21 10:00,21,1283.5,1284.5,1282.25,1282.25,3848
20140101|2013-11-21 10:30,21,1282.25,1283.5,1281.25,1282.5,3032
20140101|2013-11-21 11:00,21,1282.5,1284,1282,1283.5,3041
20140101|2013-11-21 11:30,21,1283.5,1283.75,1281,1282.25,1614
20140101|2013-11-21 12:00,21,1282.25,1285.25,1282.25,1284.5,3279
20140101|2013-11-21 12:30,21,1284.75,1289,1284.25,1284.75,8371
20140101|2013-11-21 13:00,21,1284.75,1292.5,1284.5,1292.5,9753
20140101|2013-11-21 19:00,22,1290.75,1293,1290.5,1291.75,1752
20140101|2013-11-21 19:30,22,1291.75,1297,1291.75,1294.5,1660
20140101|2013-11-21 20:00,22,1294.5,1295,1293.5,1294.25,189
20140101|2013-11-21 20:30,22,1294.25,1294.75,1292.5,1293,249
20140101|2013-11-21 21:00,22,1293,1294.25,1293,1293.5,262
20140101|2013-11-21 21:30,22,1293.5,1294.5,1293.5,1294.25,51
20140101|2013-11-21 22:00,22,1294.25,1295,1294.25,1294.75,127
20140101|2013-11-21 22:30,22,1294.75,1294.75,1294.5,1294.5,23
20140101|2013-11-21 23:00,22,1294,1295,1294,1295,83
20140101|2013-11-21 23:30,22,1294.75,1295.5,1293.25,1295,273
20140101|2013-11-22 00:00,22,1295,1296,1294.75,1296,354
20140101|2013-11-22 00:30,22,1296,1297,1295.75,1296,610
20140101|2013-11-22 01:00,22,1296.5,1296.5,1295.75,1296.25,92
20140101|2013-11-22 01:30,22,1296.25,1298.25,1296.25,1296.5,387
20140101|2013-11-22 02:00,22,1296.75,1298,1295,1297.5,365
20140101|2013-11-22 02:30,22,1297.75,1298.5,1295,1295,700
20140101|2013-11-22 03:00,22,1295.25,1296.75,1294.5,1296.5,254
20140101|2013-11-22 03:30,22,1296.5,1298.75,1296.5,1298,657
20140101|2013-11-22 04:00,22,1297.75,1298.75,1297.75,1298.25,177
20140101|2013-11-22 04:30,22,1298.25,1302.75,1298.25,1302.5,2599
20140101|2013-11-22 05:00,22,1302.5,1306,1302.25,1303.5,2117
20140101|2013-11-22 05:30,22,1303.5,1305.5,1303,1303.25,673
20140101|2013-11-22 06:00,22,1303.25,1304,1301.5,1303,929
20140101|2013-11-22 06:30,22,1303,1306,1302.5,1305.5,1727
20140101|2013-11-22 07:00,22,1305.25,1305.5,1303.5,1303.5,736
20140101|2013-11-22 07:30,22,1304,1304,1302.5,1302.75,488
20140101|2013-11-22 08:30,22,1302.75,1307,1300.5,1301.25,12557
20140101|2013-11-22 09:00,22,1301.5,1305,1301,1304.25,4271
20140101|2013-11-22 09:30,22,1304.25,1312,1304,1311,13874
20140101|2013-11-22 10:00,22,1311.25,1314.5,1309,1309.25,10585
20140101|2013-11-22 10:30,22,1309.25,1313.5,1309,1311.75,4862
20140101|2013-11-22 11:00,22,1312.25,1313.75,1311,1312.25,4114
20140101|2013-11-22 11:30,22,1312,1313.5,1311.5,1311.75,2925
20140101|2013-11-22 12:00,22,1311.75,1312.75,1311,1312.5,2592
20140101|2013-11-22 12:30,22,1312.75,1318.75,1312.25,1316.75,10527
20140101|2013-11-22 13:00,22,1317,1322,1316.25,1319,13970
20140101|2013-11-24 19:00,25,1318.5,1319,1316,1317,3411
20140101|2013-11-24 19:30,25,1317,1318,1316.75,1317.75,606
20140101|2013-11-24 20:00,25,1317.75,1318,1316.75,1317.5,600
20140101|2013-11-24 20:30,25,1317.25,1317.5,1316.25,1317,277
20140101|2013-11-24 21:00,25,1317,1317.5,1316.25,1316.5,206
20140101|2013-11-24 21:30,25,1316.5,1317.5,1315.5,1316,393
20140101|2013-11-24 22:00,25,1315.75,1316.25,1315,1316.25,477
20140101|2013-11-24 22:30,25,1316.25,1316.25,1315.5,1316,24
20140101|2013-11-24 23:00,25,1315.5,1316.5,1315.5,1315.5,117
20140101|2013-11-24 23:30,25,1315.5,1315.75,1315,1315.25,233
20140101|2013-11-25 00:00,25,1315.25,1315.5,1314.25,1314.25,502
20140101|2013-11-25 00:30,25,1314.5,1315,1312.75,1313.75,435
20140101|2013-11-25 01:00,25,1313.75,1316.25,1313.75,1316,348
20140101|2013-11-25 01:30,25,1315.75,1316.25,1315.5,1316,255
20140101|2013-11-25 02:00,25,1315.75,1316.75,1313.5,1314,807
20140101|2013-11-25 02:30,25,1313.5,1314,1312.5,1313,175
20140101|2013-11-25 03:00,25,1312.75,1313,1312.25,1312.75,302
20140101|2013-11-25 03:30,25,1312.5,1315.5,1312,1315,493
20140101|2013-11-25 04:00,25,1315.25,1315.75,1313.75,1313.75,390
20140101|2013-11-25 04:30,25,1313.5,1316,1313.5,1315,317
20140101|2013-11-25 05:00,25,1315,1315.5,1312.75,1313.75,502
20140101|2013-11-25 05:30,25,1313.25,1313.75,1312.5,1313.5,105
20140101|2013-11-25 06:00,25,1313.75,1315,1313.5,1315,84
20140101|2013-11-25 06:30,25,1314.5,1315.25,1314.25,1314.75,222
20140101|2013-11-25 07:00,25,1314.5,1315,1312,1313,464
20140101|2013-11-25 07:30,25,1312.75,1314.25,1312.75,1314,461
20140101|2013-11-25 08:30,25,1315.75,1317,1313,1314.5,6810
20140101|2013-11-25 09:00,25,1314.5,1317.75,1312.25,1316,5125
20140101|2013-11-25 09:30,25,1315.75,1317,1309.25,1310.5,8438
20140101|2013-11-25 10:00,25,1310.5,1312.25,1310,1310.5,3391
20140101|2013-11-25 10:30,25,1310.75,1314.25,1310.5,1312.5,3008
20140101|2013-11-25 11:00,25,1312.75,1318,1312.25,1317.25,5559
20140101|2013-11-25 11:30,25,1317.25,1322,1317,1320.75,6449
20140101|2013-11-25 12:00,25,1320.75,1326.5,1319.5,1326.25,10528
20140101|2013-11-25 12:30,25,1326.25,1331.75,1326.25,1329.25,11492
20140101|2013-11-25 13:00,25,1329.5,1334.5,1327.25,1328.5,9999
20140101|2013-11-25 19:00,26,1327,1328.75,1324,1324.25,3142
20140101|2013-11-25 19:30,26,1324.5,1328.25,1324.25,1327.5,812
20140101|2013-11-25 20:00,26,1327.5,1328.5,1327,1327.5,294
20140101|2013-11-25 20:30,26,1327.5,1327.75,1326,1326.5,495
20140101|2013-11-25 21:00,26,1326.25,1326.75,1325,1325,316
20140101|2013-11-25 21:30,26,1325,1326.25,1325,1326,79
20140101|2013-11-25 22:00,26,1326,1326.5,1326,1326.5,25
20140101|2013-11-25 22:30,26,1326.5,1326.5,1326,1326,4
20140101|2013-11-25 23:00,26,1326,1326.5,1325.5,1325.75,167
20140101|2013-11-25 23:30,26,1325.75,1325.75,1324.5,1325,529
20140101|2013-11-26 00:00,26,1325,1325.5,1324.75,1325,299
20140101|2013-11-26 00:30,26,1324.75,1325.5,1324.75,1325,124
20140101|2013-11-26 01:00,26,1325.25,1326,1324.75,1325.75,478
20140101|2013-11-26 01:30,26,1325.5,1326,1325,1325.75,136
20140101|2013-11-26 02:00,26,1325.5,1326,1325.25,1325.75,173
20140101|2013-11-26 02:30,26,1325.75,1328.5,1325.75,1328.25,411
20140101|2013-11-26 03:00,26,1328,1328.5,1327.25,1327.25,132
20140101|2013-11-26 03:30,26,1327.25,1327.5,1327,1327.25,246
20140101|2013-11-26 04:00,26,1327.25,1328.25,1327,1327.75,170
20140101|2013-11-26 04:30,26,1328,1328.25,1327.5,1328.25,88
20140101|2013-11-26 05:00,26,1328,1328.5,1327.5,1328.25,554
20140101|2013-11-26 05:30,26,1328,1328,1325.75,1326.5,721
20140101|2013-11-26 06:00,26,1326.5,1326.5,1325.25,1326,293
20140101|2013-11-26 06:30,26,1325.75,1326,1324.75,1324.75,545
20140101|2013-11-26 07:00,26,1325,1325.5,1324.5,1324.5,524
20140101|2013-11-26 07:30,26,1324.5,1324.75,1324,1324.25,392
20140101|2013-11-26 08:30,26,1324,1325.25,1318.5,1325,11514
20140101|2013-11-26 09:00,26,1324.75,1325.75,1319.75,1321.5,5324
20140101|2013-11-26 09:30,26,1321.25,1323.5,1320.5,1321.5,5341
20140101|2013-11-26 10:00,26,1321.25,1322.75,1319.5,1322.25,3347
20140101|2013-11-26 10:30,26,1322,1322.25,1316.75,1321.75,6957
20140101|2013-11-26 11:00,26,1321.75,1327.5,1321.5,1325.75,6024
20140101|2013-11-26 11:30,26,1326,1327.5,1323.75,1324.5,3859
20140101|2013-11-26 12:00,26,1324.75,1328.5,1324,1326.75,5073
20140101|2013-11-26 12:30,26,1326.75,1329,1324.75,1328.25,4463
20140101|2013-11-26 13:00,26,1328,1330.75,1325.75,1328.75,8599
20140101|2013-11-26 19:00,27,1327.5,1329.25,1326.75,1328.75,1042
20140101|2013-11-26 19:30,27,1328.75,1330,1328.25,1330,526
20140101|2013-11-26 20:00,27,1330,1332.5,1329.75,1332.5,732
20140101|2013-11-26 20:30,27,1332.5,1338.25,1332.25,1336.75,1870
20140101|2013-11-26 21:00,27,1336.75,1338,1335.75,1336,703
20140101|2013-11-26 21:30,27,1336.25,1336.5,1335,1335,306
20140101|2013-11-26 22:00,27,1335.25,1336,1335.25,1335.5,74
20140101|2013-11-26 22:30,27,1335.75,1336,1333.75,1334,296
20140101|2013-11-26 23:00,27,1334,1335.5,1333.75,1335,199
20140101|2013-11-26 23:30,27,1334.75,1335.5,1333.75,1335.5,158
20140101|2013-11-27 00:00,27,1335.5,1335.75,1335,1335.5,68
20140101|2013-11-27 00:30,27,1335.75,1336.25,1335.25,1336.25,141
20140101|2013-11-27 01:00,27,1336.25,1336.5,1333.5,1334.25,303
20140101|2013-11-27 01:30,27,1334.25,1334.5,1333.5,1333.75,122
20140101|2013-11-27 02:00,27,1333.5,1336,1333.5,1336,188
20140101|2013-11-27 02:30,27,1336,1336.5,1335.75,1336.5,292
20140101|2013-11-27 03:00,27,1336.25,1337.75,1336,1337.25,280
20140101|2013-11-27 03:30,27,1337.25,1337.75,1336.75,1337.5,208
20140101|2013-11-27 04:00,27,1337.75,1339,1336.75,1338.5,571
20140101|2013-11-27 04:30,27,1338.75,1339.5,1338.75,1339.5,330
20140101|2013-11-27 05:00,27,1339.5,1340.5,1338.75,1339,1012
20140101|2013-11-27 05:30,27,1339,1339,1337,1337.5,521
20140101|2013-11-27 06:00,27,1337.5,1338.5,1337,1337.5,412
20140101|2013-11-27 06:30,27,1337.25,1339.25,1337,1337.75,503
20140101|2013-11-27 07:00,27,1337.75,1337.75,1335.5,1335.5,496
20140101|2013-11-27 07:30,27,1336,1336.5,1335,1336.5,436
20140101|2013-11-27 08:30,27,1335.75,1341,1334.5,1337.75,9471
20140101|2013-11-27 09:00,27,1337.75,1340,1336,1336.25,4232
20140101|2013-11-27 09:30,27,1336,1338.5,1332,1335.5,8139
20140101|2013-11-27 10:00,27,1335.25,1336.75,1328.25,1328.5,7004
20140101|2013-11-27 10:30,27,1328.5,1330.5,1326,1328.5,7127
20140101|2013-11-27 11:00,27,1328.25,1329.5,1323.5,1325.75,5197
20140101|2013-11-27 11:30,27,1325.75,1328.25,1324,1327.25,2841
20140101|2013-11-27 12:00,27,1327.25,1329,1326.25,1327,3054
20140101|2013-11-27 12:30,27,1327.25,1327.25,1319.25,1321.75,5924
20140101|2013-11-27 13:00,27,1321.75,1323.75,1318.25,1319.5,5174
20140101|2013-11-29 08:30,29,1328.5,1336.5,1327,1330.5,12460
20140101|2013-11-29 09:00,29,1330.5,1332.5,1329.25,1332.25,3135
20140101|2013-11-29 09:30,29,1332,1335.5,1330,1335.25,4794
20140101|2013-11-29 10:00,29,1335.5,1339.5,1335.25,1337,7017
20140101|2013-11-29 10:30,29,1337.25,1339,1335.75,1336.25,2981
20140101|2013-11-29 11:00,29,1336.25,1337.75,1335.5,1337.5,2555
20140101|2013-11-29 11:30,29,1337.5,1338,1335,1336.75,5739
20140101|2013-12-01 19:00,2,1335.75,1339.75,1335.5,1339.5,2540
20140101|2013-12-01 19:30,2,1339.75,1342.75,1339.25,1342.25,1314
20140101|2013-12-01 20:00,2,1342.25,1345,1342.25,1344.5,1115
20140101|2013-12-01 20:30,2,1344.75,1345,1344,1344,298
20140101|2013-12-01 21:00,2,1344.25,1344.5,1343.25,1343.75,298
20140101|2013-12-01 21:30,2,1343.5,1344.25,1343.5,1343.75,104
20140101|2013-12-01 22:00,2,1344,1344,1342.75,1343,109
20140101|2013-12-01 22:30,2,1343,1343.25,1343,1343.25,63
20140101|2013-12-01 23:00,2,1343.75,1343.75,1343,1343.5,35
20140101|2013-12-01 23:30,2,1343.5,1345,1343.25,1344,526
20140101|2013-12-02 00:00,2,1344,1344,1343.25,1343.5,92
20140101|2013-12-02 00:30,2,1343.75,1346,1343.75,1345,530
20140101|2013-12-02 01:00,2,1345,1346,1344.25,1344.5,113
20140101|2013-12-02 01:30,2,1344.25,1344.25,1341.25,1342.25,299
20140101|2013-12-02 02:00,2,1342.25,1343.75,1342,1342.25,267
20140101|2013-12-02 02:30,2,1342,1342.75,1342,1342.75,50
20140101|2013-12-02 03:00,2,1343,1343.75,1343,1343.75,332
20140101|2013-12-02 03:30,2,1343.75,1345,1343.5,1344.75,402
20140101|2013-12-02 04:00,2,1344.25,1344.5,1344,1344,195
20140101|2013-12-02 04:30,2,1344,1344.5,1344,1344,96
20140101|2013-12-02 05:00,2,1344,1344.25,1343,1343.5,127
20140101|2013-12-02 05:30,2,1343.5,1343.75,1343,1343.25,79
20140101|2013-12-02 06:00,2,1343.5,1343.75,1343,1343.5,312
20140101|2013-12-02 06:30,2,1343.5,1344.25,1342.5,1342.75,240
20140101|2013-12-02 07:00,2,1342.75,1343.75,1342.5,1342.5,395
20140101|2013-12-02 07:30,2,1342.5,1343,1340.75,1341,727
20140101|2013-12-02 08:30,2,1339.25,1339.5,1324,1325,15727
20140101|2013-12-02 09:00,2,1325,1326,1321.75,1322.5,6860
20140101|2013-12-02 09:30,2,1322.25,1324.5,1320.5,1323.25,7993
20140101|2013-12-02 10:00,2,1323.25,1325.75,1319.25,1324.5,6925
20140101|2013-12-02 10:30,2,1324.5,1326,1321,1322.5,4378
20140101|2013-12-02 11:00,2,1322.5,1324.5,1320.25,1323.75,4392
20140101|2013-12-02 11:30,2,1323.75,1325,1321.5,1323.75,2824
20140101|2013-12-02 12:00,2,1323.75,1326,1323.75,1324.75,2624
20140101|2013-12-02 12:30,2,1324.75,1326.75,1321.75,1323.75,3385
20140101|2013-12-02 13:00,2,1323.5,1324.25,1320.5,1321.25,4938
20140101|2013-12-02 19:00,3,1320.75,1326.5,1320.5,1326.5,1447
20140101|2013-12-02 19:30,3,1326.5,1329,1326.25,1328.5,1471
20140101|2013-12-02 20:00,3,1328.75,1328.75,1325.75,1326.5,294
20140101|2013-12-02 20:30,3,1326.25,1326.5,1324.75,1325.5,279
20140101|2013-12-02 21:00,3,1325.5,1326.25,1325,1325,170
20140101|2013-12-02 21:30,3,1325,1325.75,1324.75,1325,87
20140101|2013-12-02 22:00,3,1325,1325.25,1324.75,1324.75,33
20140101|2013-12-02 22:30,3,1325,1326,1324.5,1325.75,157
20140101|2013-12-02 23:00,3,1325.5,1325.5,1324.5,1324.5,38
20140101|2013-12-02 23:30,3,1324.5,1326.5,1324.5,1326.5,168
20140101|2013-12-03 00:00,3,1326.5,1326.5,1322,1322.75,523
20140101|2013-12-03 00:30,3,1322.75,1324,1322,1322,100
20140101|2013-12-03 01:00,3,1322,1322.75,1321.25,1322.25,317
20140101|2013-12-03 01:30,3,1322.5,1322.75,1322.25,1322.75,52
20140101|2013-12-03 02:00,3,1322.75,1324,1322.5,1324,88
20140101|2013-12-03 02:30,3,1324,1325.25,1323.5,1324.75,146
20140101|2013-12-03 03:00,3,1324.75,1325.25,1324.5,1325,101
20140101|2013-12-03 03:30,3,1325.25,1325.25,1324.5,1325.25,149
20140101|2013-12-03 04:00,3,1325,1325.25,1322.5,1323,241
20140101|2013-12-03 04:30,3,1323,1323.25,1322.5,1323,124
20140101|2013-12-03 05:00,3,1323,1323.75,1322.75,1322.75,176
20140101|2013-12-03 05:30,3,1322.75,1323,1322,1322.25,81
20140101|2013-12-03 06:00,3,1322.25,1322.25,1320.25,1321.25,328
20140101|2013-12-03 06:30,3,1321.5,1322,1318.5,1318.5,810
20140101|2013-12-03 07:00,3,1318.75,1319,1312,1313.5,3543
20140101|2013-12-03 07:30,3,1313.5,1314.75,1312.5,1314,669
20140101|2013-12-03 08:30,3,1313.25,1318.25,1311.25,1315,8620
20140101|2013-12-03 09:00,3,1315,1316.75,1314.5,1316.5,2988
20140101|2013-12-03 09:30,3,1316.25,1326.75,1316,1323.75,12056
20140101|2013-12-03 10:00,3,1324,1326,1322.25,1322.5,3772
20140101|2013-12-03 10:30,3,1322.5,1323.75,1320.25,1323.5,3357
20140101|2013-12-03 11:00,3,1323.5,1325.5,1322.25,1323.25,2551
20140101|2013-12-03 11:30,3,1323,1324,1320,1320,2501
20140101|2013-12-03 12:00,3,1320,1321.75,1319.25,1321.25,2986
20140101|2013-12-03 12:30,3,1321.25,1321.5,1320.25,1321.5,1591
20140101|2013-12-03 13:00,3,1321.25,1324.5,1318.25,1319,4180
20140101|2013-12-03 19:00,4,1320,1323.5,1319.75,1322.25,1250
20140101|2013-12-03 19:30,4,1322.25,1323.5,1322.25,1323.25,278
20140101|2013-12-03 20:00,4,1323,1324.75,1322.5,1323.25,536
20140101|2013-12-03 20:30,4,1323.25,1324,1322,1322.25,244
20140101|2013-12-03 21:00,4,1323,1324.75,1322.75,1324,441
20140101|2013-12-03 21:30,4,1323.75,1324.75,1323.75,1324.5,55
20140101|2013-12-03 22:00,4,1324.25,1324.75,1323.75,1324.25,73
20140101|2013-12-03 22:30,4,1324.25,1325,1323.75,1323.75,93
20140101|2013-12-03 23:00,4,1324,1324.5,1321,1322,354
20140101|2013-12-03 23:30,4,1322.5,1322.75,1321.75,1322.25,52
20140101|2013-12-04 00:00,4,1322.5,1324.25,1322.5,1324,115
20140101|2013-12-04 00:30,4,1324.25,1325,1324,1324,110
20140101|2013-12-04 01:00,4,1324.25,1324.5,1323.5,1324.25,144
20140101|2013-12-04 01:30,4,1324.25,1324.25,1323,1323.5,143
20140101|2013-12-04 02:00,4,1323.5,1324,1322.5,1322.5,144
20140101|2013-12-04 02:30,4,1322.75,1322.75,1321.5,1322,168
20140101|2013-12-04 03:00,4,1322.5,1323,1321,1322.5,310
20140101|2013-12-04 03:30,4,1322.25,1323,1321.75,1322.5,251
20140101|2013-12-04 04:00,4,1322.5,1323,1321.25,1321.5,350
20140101|2013-12-04 04:30,4,1321.5,1322.75,1320.5,1322.75,148
20140101|2013-12-04 05:00,4,1322.5,1323.75,1322.5,1323.5,86
20140101|2013-12-04 05:30,4,1323.75,1326.5,1323.5,1326.25,708
20140101|2013-12-04 06:00,4,1326,1326.25,1325,1325,135
20140101|2013-12-04 06:30,4,1325.25,1325.5,1323,1324.5,239
20140101|2013-12-04 07:00,4,1324,1325.5,1315.5,1317,3612
20140101|2013-12-04 07:30,4,1317,1317.75,1314,1314.75,2159
20140101|2013-12-04 08:30,4,1314.25,1328.25,1311.5,1327,14169
20140101|2013-12-04 09:00,4,1327.25,1334.5,1327,1331,13285
20140101|2013-12-04 09:30,4,1330.75,1334,1328,1328.5,5020
20140101|2013-12-04 10:00,4,1328.5,1328.75,1322,1324,6024
20140101|2013-12-04 10:30,4,1324,1329.25,1322,1328.5,4230
20140101|2013-12-04 11:00,4,1328.75,1330,1326,1327.5,2583
20140101|2013-12-04 11:30,4,1327.75,1328.75,1326.25,1327,1391
20140101|2013-12-04 12:00,4,1327.25,1329.75,1325.5,1327.75,2465
20140101|2013-12-04 12:30,4,1328,1332.25,1327.5,1331.5,3460
20140101|2013-12-04 13:00,4,1331.25,1332.25,1328.25,1328.25,4715
20140101|2013-12-04 19:00,5,1328,1332,1328,1331.25,1078
20140101|2013-12-04 19:30,5,1331.25,1332.25,1329.5,1330.5,422
20140101|2013-12-04 20:00,5,1330.5,1330.75,1329.25,1330.5,277
20140101|2013-12-04 20:30,5,1330.25,1330.5,1329.5,1329.75,15
20140101|2013-12-04 21:00,5,1330,1331,1329.75,1330,40
20140101|2013-12-04 21:30,5,1330,1331.25,1330,1331.25,25
20140101|2013-12-04 22:00,5,1331.25,1331.5,1330.75,1331,29
20140101|2013-12-04 22:30,5,1331,1331,1330.75,1330.75,27
20140101|2013-12-04 23:00,5,1331,1332,1330.75,1331.25,77
20140101|2013-12-04 23:30,5,1331.5,1331.5,1330.5,1331.25,39
20140101|2013-12-05 00:00,5,1331.25,1333,1331.25,1332,318
20140101|2013-12-05 00:30,5,1332.25,1332.5,1327,1327,411
20140101|2013-12-05 01:00,5,1327.25,1329.25,1327,1327.5,142
20140101|2013-12-05 01:30,5,1327,1329.5,1327,1329.5,67
20140101|2013-12-05 02:00,5,1329.75,1330.5,1328.25,1329.75,66
20140101|2013-12-05 02:30,5,1329.75,1330,1329,1329.25,26
20140101|2013-12-05 03:00,5,1328.75,1330,1327.75,1329.5,178
20140101|2013-12-05 03:30,5,1329.5,1331,1329,1331,181
20140101|2013-12-05 04:00,5,1331,1331,1329.25,1329.5,112
20140101|2013-12-05 04:30,5,1329.75,1329.75,1322.5,1323,814
20140101|2013-12-05 05:00,5,1323,1323.75,1322.5,1323,240
20140101|2013-12-05 05:30,5,1323.5,1326.5,1323.25,1326.5,305
20140101|2013-12-05 06:00,5,1326.25,1326.75,1324.5,1326.5,176
20140101|2013-12-05 06:30,5,1325.75,1326.25,1325,1325.25,107
20140101|2013-12-05 07:00,5,1325.25,1326,1325,1325,314
20140101|2013-12-05 07:30,5,1325.25,1328.75,1322.75,1323,1262
20140101|2013-12-05 08:30,5,1322.5,1329.75,1318,1321.25,14460
20140101|2013-12-05 09:00,5,1321.25,1322.5,1319,1322.5,3137
20140101|2013-12-05 09:30,5,1322.5,1324,1316,1318.75,6994
20140101|2013-12-05 10:00,5,1318.75,1319.5,1317.25,1319.5,2762
20140101|2013-12-05 10:30,5,1319.5,1322.25,1319.25,1322,2306
20140101|2013-12-05 11:00,5,1322,1325.75,1320.5,1324,3668
20140101|2013-12-05 11:30,5,1323.75,1330.25,1323.75,1329,6690
20140101|2013-12-05 12:00,5,1329,1329.75,1327.5,1328.5,2551
20140101|2013-12-05 12:30,5,1328.25,1331,1327,1328.5,3167
20140101|2013-12-05 13:00,5,1328.5,1329,1326,1328.75,4066
20140101|2013-12-05 19:00,6,1328,1328,1321,1321,1195
20140101|2013-12-05 19:30,6,1321,1322.25,1320.5,1321,444
20140101|2013-12-05 20:00,6,1321,1321.25,1320,1321,261
20140101|2013-12-05 20:30,6,1320.75,1322.75,1320.75,1321.5,306
20140101|2013-12-05 21:00,6,1321.5,1322.75,1321.25,1321.5,109
20140101|2013-12-05 21:30,6,1321.75,1322,1319.75,1320,249
20140101|2013-12-05 22:00,6,1320,1321.75,1320,1321,74
20140101|2013-12-05 22:30,6,1321,1321,1317,1318.5,859
20140101|2013-12-05 23:00,6,1318.25,1319.25,1317.25,1319,93
20140101|2013-12-05 23:30,6,1319.25,1321.5,1318.25,1321,588
20140101|2013-12-06 00:00,6,1320.75,1321.75,1320,1321,134
20140101|2013-12-06 00:30,6,1321.25,1322.25,1321,1322.25,106
20140101|2013-12-06 01:00,6,1322,1322.75,1322,1322.75,130
20140101|2013-12-06 01:30,6,1322.5,1322.75,1322.25,1322.75,62
20140101|2013-12-06 02:00,6,1322.5,1323,1322,1322.5,68
20140101|2013-12-06 02:30,6,1322.75,1325.5,1322.75,1324.75,407
20140101|2013-12-06 03:00,6,1325,1325.5,1323.25,1324,232
20140101|2013-12-06 03:30,6,1324,1324,1322.5,1323,170
20140101|2013-12-06 04:00,6,1323,1324,1322.5,1322.5,151
20140101|2013-12-06 04:30,6,1322.5,1323.75,1322.5,1323,135
20140101|2013-12-06 05:00,6,1322.75,1323.25,1322,1322.5,115
20140101|2013-12-06 05:30,6,1322.5,1322.5,1321,1321.75,141
20140101|2013-12-06 06:00,6,1322,1322,1321.5,1322,51
20140101|2013-12-06 06:30,6,1321.75,1321.75,1320.25,1320.25,273
20140101|2013-12-06 07:00,6,1320.25,1320.75,1319.75,1320.5,549
20140101|2013-12-06 07:30,6,1320.5,1320.75,1319,1320.5,715
20140101|2013-12-06 08:30,6,1321.25,1325,1316.5,1319.5,9374
20140101|2013-12-06 09:00,6,1319.5,1319.75,1316.5,1317.75,4267
20140101|2013-12-06 09:30,6,1318,1321,1317.75,1320,3312
20140101|2013-12-06 10:00,6,1319.75,1320.25,1318,1319.75,2499
20140101|2013-12-06 10:30,6,1319.75,1320.25,1318.5,1319.5,2035
20140101|2013-12-06 11:00,6,1319.25,1324.5,1319,1322,3391
20140101|2013-12-06 11:30,6,1322.25,1323,1320.5,1320.75,1891
20140101|2013-12-06 12:00,6,1320.75,1323.75,1320.5,1323.5,1537
20140101|2013-12-06 12:30,6,1323.5,1325.75,1321.75,1325,3707
20140101|2013-12-06 13:00,6,1325,1326.75,1324.25,1325.75,3999
20140101|2013-12-08 19:00,9,1324.75,1333.75,1324.5,1332,3110
20140101|2013-12-08 19:30,9,1331.75,1331.75,1330,1330.5,470
20140101|2013-12-08 20:00,9,1330.75,1331.75,1330.25,1330.75,162
20140101|2013-12-08 20:30,9,1330.75,1332,1330,1331,195
20140101|2013-12-08 21:00,9,1331,1331.75,1330.75,1331,214
20140101|2013-12-08 21:30,9,1331,1331.5,1330,1331.5,158
20140101|2013-12-08 22:00,9,1331,1331.5,1331,1331,59
20140101|2013-12-08 22:30,9,1331,1332,1331,1331.75,98
20140101|2013-12-08 23:00,9,1331.75,1332.75,1331.75,1332,201
20140101|2013-12-08 23:30,9,1332.25,1332.5,1331.5,1331.5,64
20140101|2013-12-09 00:00,9,1331.5,1332.75,1330.75,1332.25,175
20140101|2013-12-09 00:30,9,1332,1333.25,1332,1333,227
20140101|2013-12-09 01:00,9,1333.25,1333.5,1332.5,1333.5,147
20140101|2013-12-09 01:30,9,1333.5,1333.75,1333,1333.25,85
20140101|2013-12-09 02:00,9,1333.25,1334.75,1333,1334,566
20140101|2013-12-09 02:30,9,1334,1334.75,1333,1333.5,169
20140101|2013-12-09 03:00,9,1333.75,1334.5,1333,1334.25,143
20140101|2013-12-09 03:30,9,1334.25,1334.5,1332,1332.25,308
20140101|2013-12-09 04:00,9,1332.25,1332.5,1331.5,1332,98
20140101|2013-12-09 04:30,9,1332.5,1332.75,1332,1332.75,40
20140101|2013-12-09 05:00,9,1332.5,1332.75,1329.25,1331.25,564
20140101|2013-12-09 05:30,9,1331.25,1331.5,1330,1330,97
20140101|2013-12-09 06:00,9,1330.25,1332.75,1330.25,1331.5,141
20140101|2013-12-09 06:30,9,1331.5,1334.5,1331.5,1334,505
20140101|2013-12-09 07:00,9,1334.25,1334.25,1332.75,1333,282
20140101|2013-12-09 07:30,9,1333,1333.25,1332.25,1333,259
20140101|2013-12-09 08:30,9,1334.25,1344.25,1333.25,1340.75,14495
20140101|2013-12-09 09:00,9,1340.75,1341.25,1336.5,1339.5,3709
20140101|2013-12-09 09:30,9,1339.25,1340.75,1336.75,1337,4965
20140101|2013-12-09 10:00,9,1337,1339.25,1336.25,1338.25,2049
20140101|2013-12-09 10:30,9,1338.5,1343.25,1337.75,1343,5757
20140101|2013-12-09 11:00,9,1343,1345,1341.75,1343.25,4637
20140101|2013-12-09 11:30,9,1343.25,1346.75,1343,1344,3901
20140101|2013-12-09 12:00,9,1344,1344.5,1340.5,1342.25,3062
20140101|2013-12-09 12:30,9,1342.25,1343,1337.25,1338.75,4105
20140101|2013-12-09 13:00,9,1338.5,1345,1338.5,1343.25,6398
20140101|2013-12-09 19:00,10,1342.75,1343.5,1341.5,1342,1101
20140101|2013-12-09 19:30,10,1342.25,1342.5,1341.75,1342.25,201
20140101|2013-12-09 20:00,10,1342.5,1343.75,1342.5,1343.25,218
20140101|2013-12-09 20:30,10,1343.25,1344,1341.25,1341.5,680
20140101|2013-12-09 21:00,10,1341.5,1343,1340.5,1341.75,321
20140101|2013-12-09 21:30,10,1342,1343.5,1341.5,1343.25,121
20140101|2013-12-09 22:00,10,1343,1343.25,1343,1343.25,19
20140101|2013-12-09 22:30,10,1343.25,1343.5,1342.75,1342.75,55
20140101|2013-12-09 23:00,10,1343.25,1343.5,1343,1343.25,37
20140101|2013-12-09 23:30,10,1343.25,1344,1340.25,1340.25,461
20140101|2013-12-10 00:00,10,1340.25,1340.75,1339.75,1340.5,250
20140101|2013-12-10 00:30,10,1340.5,1340.5,1339.5,1340,158
20140101|2013-12-10 01:00,10,1340.25,1341.75,1340.25,1341.5,128
20140101|2013-12-10 01:30,10,1341.5,1342,1341.5,1341.75,16
20140101|2013-12-10 02:00,10,1341.75,1343,1341.75,1342.75,85
20140101|2013-12-10 02:30,10,1342.25,1342.5,1340.75,1341,124
20140101|2013-12-10 03:00,10,1341.25,1342,1341,1341.5,91
20140101|2013-12-10 03:30,10,1341.75,1342,1341.5,1342,39
20140101|2013-12-10 04:00,10,1342,1344.75,1341.75,1344.75,479
20140101|2013-12-10 04:30,10,1344.75,1346.25,1344.5,1345.25,451
20140101|2013-12-10 05:00,10,1345.25,1346.25,1344.5,1346.25,179
20140101|2013-12-10 05:30,10,1346.25,1346.75,1345.5,1346.5,296
20140101|2013-12-10 06:00,10,1346.75,1347.5,1344.75,1345,544
20140101|2013-12-10 06:30,10,1345.25,1345.25,1344,1344,368
20140101|2013-12-10 07:00,10,1344.25,1345.75,1343.75,1345.25,552
20140101|2013-12-10 07:30,10,1345.5,1347,1345,1345.25,449
20140101|2013-12-10 08:30,10,1344.75,1345.25,1339.75,1341.25,6107
20140101|2013-12-10 09:00,10,1341.5,1345.75,1341,1344.25,2514
20140101|2013-12-10 09:30,10,1344.25,1349.75,1343.5,1348.5,6623
20140101|2013-12-10 10:00,10,1348.5,1352.25,1348.5,1350.25,6118
20140101|2013-12-10 10:30,10,1350.25,1353.25,1348.5,1350.5,4539
20140101|2013-12-10 11:00,10,1350.75,1353.5,1330.5,1342.5,26478
20140101|2013-12-10 11:30,10,1342.25,1347.5,1339.75,1346,6927
20140101|2013-12-10 12:00,10,1346,1346,1338.5,1339.5,4137
20140101|2013-12-10 12:30,10,1339.25,1341.5,1337.25,1337.5,3121
20140101|2013-12-10 13:00,10,1337.75,1339.5,1335.75,1339,4245
20140101|2013-12-10 19:00,11,1339.25,1341,1336.25,1339.75,1229
20140101|2013-12-10 19:30,11,1339.5,1339.75,1336.5,1336.75,367
20140101|2013-12-10 20:00,11,1336.5,1338.25,1336,1337.5,238
20140101|2013-12-10 20:30,11,1337.25,1337.5,1336.5,1336.75,125
20140101|2013-12-10 21:00,11,1337,1338.75,1336.25,1338.5,133
20140101|2013-12-10 21:30,11,1339,1339.25,1338.75,1339,60
20140101|2013-12-10 22:00,11,1338.75,1339,1338.5,1338.75,29
20140101|2013-12-10 22:30,11,1338.75,1339.25,1338.5,1339,21
20140101|2013-12-10 23:00,11,1339,1339.5,1339,1339.5,26
20140101|2013-12-10 23:30,11,1339.5,1340.75,1338.75,1340.75,107
20140101|2013-12-11 00:00,11,1340.75,1341.5,1340.5,1341,75
20140101|2013-12-11 00:30,11,1341.5,1341.75,1341,1341.75,72
20140101|2013-12-11 01:00,11,1342,1342,1340.75,1341.5,63
20140101|2013-12-11 01:30,11,1341.25,1341.75,1340.75,1341,42
20140101|2013-12-11 02:00,11,1341,1341.5,1340.75,1340.75,72
20140101|2013-12-11 02:30,11,1340.75,1341,1340,1340.5,62
20140101|2013-12-11 03:00,11,1340.5,1341,1340,1340.75,61
20140101|2013-12-11 03:30,11,1341,1344,1341,1343,373
20140101|2013-12-11 04:00,11,1343,1343.75,1342.5,1343.5,88
20140101|2013-12-11 04:30,11,1343.25,1344.25,1342.75,1344.25,198
20140101|2013-12-11 05:00,11,1343.75,1344,1343.25,1343.25,91
20140101|2013-12-11 05:30,11,1343.5,1343.5,1341.5,1342,180
20140101|2013-12-11 06:00,11,1341.75,1343,1341.75,1341.75,124
20140101|2013-12-11 06:30,11,1342,1342.25,1341.5,1341.75,97
20140101|2013-12-11 07:00,11,1341.75,1342,1339.75,1341.25,529
20140101|2013-12-11 07:30,11,1341,1341.5,1339,1339.75,383
20140101|2013-12-11 08:30,11,1339.5,1340.75,1334.5,1337,6867
20140101|2013-12-11 09:00,11,1336.75,1339.25,1335,1336,2896
20140101|2013-12-11 09:30,11,1336,1343,1335.75,1343,3775
20140101|2013-12-11 10:00,11,1342.75,1343.5,1340.75,1342,2565
20140101|2013-12-11 10:30,11,1342,1343,1341,1341,1490
20140101|2013-12-11 11:00,11,1341.25,1341.5,1339,1340.5,1523
20140101|2013-12-11 11:30,11,1340.5,1341.25,1339.5,1340.5,1170
20140101|2013-12-11 12:00,11,1340.5,1341.25,1338.75,1341,1601
20140101|2013-12-11 12:30,11,1341,1341.25,1338.5,1339.75,2168
20140101|2013-12-11 13:00,11,1340,1345.5,1339.75,1343.75,5307
20140101|2013-12-11 19:00,12,1343,1343.75,1340.75,1340.75,657
20140101|2013-12-11 19:30,12,1340.5,1342.25,1340.25,1342,254
20140101|2013-12-11 20:00,12,1342.25,1342.25,1340,1340.75,318
20140101|2013-12-11 20:30,12,1340.75,1340.75,1339.25,1339.5,320
20140101|2013-12-11 21:00,12,1339.25,1340.25,1339,1339.5,209
20140101|2013-12-11 21:30,12,1339.25,1340.25,1339,1340,63
20140101|2013-12-11 22:00,12,1340,1340.25,1339.75,1339.75,30
20140101|2013-12-11 22:30,12,1339.5,1340.25,1339.5,1340.25,47
20140101|2013-12-11 23:00,12,1340.5,1340.5,1340,1340,82
20140101|2013-12-11 23:30,12,1340.25,1340.25,1335,1336.5,931
20140101|2013-12-12 00:00,12,1336.5,1337,1336,1336.75,234
20140101|2013-12-12 00:30,12,1337,1337.5,1335,1335.25,420
20140101|2013-12-12 01:00,12,1335.25,1336.5,1335,1336.5,130
20140101|2013-12-12 01:30,12,1336.5,1336.5,1336,1336.25,103
20140101|2013-12-12 02:00,12,1336,1336,1332.5,1333,1069
20140101|2013-12-12 02:30,12,1332.75,1334.25,1332.75,1334.25,277
20140101|2013-12-12 03:00,12,1334.5,1335,1333.75,1335,217
20140101|2013-12-12 03:30,12,1334.75,1336.5,1334.75,1336,212
20140101|2013-12-12 04:00,12,1336,1337.5,1334,1337,313
20140101|2013-12-12 04:30,12,1337.25,1337.25,1335.25,1336.75,304
20140101|2013-12-12 05:00,12,1337,1337.5,1335.5,1336.5,186
20140101|2013-12-12 05:30,12,1336.5,1337,1335.5,1337,166
20140101|2013-12-12 06:00,12,1336.5,1337.25,1336.25,1336.75,140
20140101|2013-12-12 06:30,12,1336.25,1337,1335,1336,204
20140101|2013-12-12 07:00,12,1336,1337.25,1336,1337.25,374
20140101|2013-12-12 07:30,12,1337,1346.5,1336.75,1345.5,3164
20140101|2013-12-12 08:30,12,1345.5,1347,1332.5,1333.25,11584
20140101|2013-12-12 09:00,12,1333.25,1335.25,1331.5,1333.75,4911
20140101|2013-12-12 09:30,12,1334,1334,1320,1322.75,17286
20140101|2013-12-12 10:00,12,1322.75,1324.75,1320.25,1321,4751
20140101|2013-12-12 10:30,12,1320.75,1323.75,1320.25,1321.25,3804
20140101|2013-12-12 11:00,12,1321.25,1323.5,1318.5,1323.25,4913
20140101|2013-12-12 11:30,12,1323.25,1324.5,1322.75,1323.25,1997
20140101|2013-12-12 12:00,12,1323.25,1324.75,1322.25,1324.25,2272
20140101|2013-12-12 12:30,12,1324.5,1327.5,1323.5,1325,2817
20140101|2013-12-12 13:00,12,1325.25,1327,1322.5,1325.5,4745
20140101|2013-12-12 19:00,13,1323,1324.75,1319,1319.25,942
20140101|2013-12-12 19:30,13,1319.25,1321.5,1319,1321.25,260
20140101|2013-12-12 20:00,13,1321,1321.5,1321,1321.5,58
20140101|2013-12-12 20:30,13,1321.5,1322,1320.25,1320.25,54
20140101|2013-12-12 21:00,13,1320.75,1322.25,1320.75,1321.5,92
20140101|2013-12-12 21:30,13,1322,1323.75,1322,1323,203
20140101|2013-12-12 22:00,13,1323,1323.5,1323,1323.25,37
20140101|2013-12-12 22:30,13,1323.25,1323.5,1323,1323.5,38
20140101|2013-12-12 23:00,13,1323.25,1323.5,1323.25,1323.25,18
20140101|2013-12-12 23:30,13,1323,1323,1318.75,1319.25,593
20140101|2013-12-13 00:00,13,1319,1319.75,1318,1319,384
20140101|2013-12-13 00:30,13,1319.25,1320.25,1318.75,1319.5,84
20140101|2013-12-13 01:00,13,1319.75,1320.5,1319.25,1319.5,160
20140101|2013-12-13 01:30,13,1319.5,1320.5,1319.5,1320,23
20140101|2013-12-13 02:00,13,1320,1320.5,1319.75,1320.5,112
20140101|2013-12-13 02:30,13,1320.5,1320.5,1318,1318.5,242
20140101|2013-12-13 03:00,13,1318.75,1320,1318.25,1319.75,135
20140101|2013-12-13 03:30,13,1319.5,1321.25,1319,1320.5,104
20140101|2013-12-13 04:00,13,1320.75,1321,1317,1317.75,370
20140101|2013-12-13 04:30,13,1317.75,1318.5,1317,1317.25,78
20140101|2013-12-13 05:00,13,1317.25,1318.25,1316.5,1317.75,383
20140101|2013-12-13 05:30,13,1317.75,1317.75,1315.25,1315.5,501
20140101|2013-12-13 06:00,13,1315.5,1315.75,1313.5,1314,803
20140101|2013-12-13 06:30,13,1314,1314.75,1313,1313,652
20140101|2013-12-13 07:00,13,1313.25,1314.5,1312.25,1312.75,666
20140101|2013-12-13 07:30,13,1312.75,1313.75,1312.75,1313.5,687
20140101|2013-12-13 08:30,13,1313.5,1318.25,1312.75,1317.5,9452
20140101|2013-12-13 09:00,13,1317.5,1319,1314.75,1316.25,3371
20140101|2013-12-13 09:30,13,1316.25,1319.25,1314.25,1317.25,4388
20140101|2013-12-13 10:00,13,1317.25,1319,1314.25,1314.75,2970
20140101|2013-12-13 10:30,13,1314.5,1319.5,1314.25,1318.75,2134
20140101|2013-12-13 11:00,13,1318.75,1318.75,1316,1316.5,1251
20140101|2013-12-13 11:30,13,1316.25,1323,1316,1320.75,3277
20140101|2013-12-13 12:00,13,1320.75,1322.25,1318.75,1321.25,1508
20140101|2013-12-13 12:30,13,1321.25,1323,1320.25,1322,1740
20140101|2013-12-13 13:00,13,1322.25,1328,1321.75,1326.75,6115
20140101|2013-12-15 19:00,16,1328,1331,1325.75,1328,1889
20140101|2013-12-15 19:30,16,1328.25,1329,1325.5,1327.75,526
20140101|2013-12-15 20:00,16,1328,1328,1325.75,1326,157
20140101|2013-12-15 20:30,16,1325.75,1327,1325.75,1325.75,42
20140101|2013-12-15 21:00,16,1326,1326.25,1324,1324,185
20140101|2013-12-15 21:30,16,1324,1324,1322.75,1322.75,187
20140101|2013-12-15 22:00,16,1322.5,1323.25,1322,1322.75,92
20140101|2013-12-15 22:30,16,1322.75,1322.75,1322.25,1322.25,18
20140101|2013-12-15 23:00,16,1322.5,1323.5,1322.5,1323.5,79
20140101|2013-12-15 23:30,16,1323.5,1323.5,1322.5,1323.5,49
20140101|2013-12-16 00:00,16,1323.25,1324.5,1323.25,1324.5,62
20140101|2013-12-16 00:30,16,1324.5,1324.5,1323.5,1323.5,94
20140101|2013-12-16 01:00,16,1323.5,1324.25,1323.25,1323.25,25
20140101|2013-12-16 01:30,16,1323.75,1325,1323.5,1325,85
20140101|2013-12-16 02:00,16,1325,1326.25,1319.75,1321.25,1147
20140101|2013-12-16 02:30,16,1320.75,1321.5,1319,1319,402
20140101|2013-12-16 03:00,16,1319,1322,1319,1321.25,214
20140101|2013-12-16 03:30,16,1321.25,1323.75,1321.25,1322.25,170
20140101|2013-12-16 04:00,16,1322.25,1323.75,1322,1323.25,119
20140101|2013-12-16 04:30,16,1323.25,1323.25,1320.5,1320.5,91
20140101|2013-12-16 05:00,16,1320.5,1322.25,1320.25,1322,78
20140101|2013-12-16 05:30,16,1321.75,1322.25,1321,1322.25,93
20140101|2013-12-16 06:00,16,1322.5,1323.5,1322.25,1323.25,90
20140101|2013-12-16 06:30,16,1323.5,1324.25,1322.25,1322.25,165
20140101|2013-12-16 07:00,16,1322.25,1324.25,1322,1322.25,390
20140101|2013-12-16 07:30,16,1322.25,1322.75,1322,1322.5,118
20140101|2013-12-16 08:30,16,1322,1332,1321.5,1327.25,8904
20140101|2013-12-16 09:00,16,1327.25,1333.25,1326.5,1333.25,3538
20140101|2013-12-16 09:30,16,1333,1336,1330.5,1335.25,6336
20140101|2013-12-16 10:00,16,1335.5,1337.5,1333.25,1335,4728
20140101|2013-12-16 10:30,16,1335,1343.5,1334.25,1343.25,6401
20140101|2013-12-16 11:00,16,1343.5,1343.5,1337,1337.75,5884
20140101|2013-12-16 11:30,16,1337.75,1341.5,1336.75,1339,3697
20140101|2013-12-16 12:00,16,1339,1340,1337.25,1340,1489
20140101|2013-12-16 12:30,16,1340,1341.25,1337.75,1339.25,1819
20140101|2013-12-16 13:00,16,1339,1339.25,1336.25,1336.75,4066
20140101|2013-12-16 19:00,17,1336,1336.5,1332,1334.25,1107
20140101|2013-12-16 19:30,17,1334.25,1334.25,1333,1333.75,192
20140101|2013-12-16 20:00,17,1333.75,1334,1332,1332.25,273
20140101|2013-12-16 20:30,17,1332.75,1333.75,1332.25,1333.25,104
20140101|2013-12-16 21:00,17,1333.25,1334.75,1332.5,1334.75,95
20140101|2013-12-16 21:30,17,1334.5,1335.5,1334.25,1335.5,41
20140101|2013-12-16 22:00,17,1335.5,1337.75,1335.5,1337,244
20140101|2013-12-16 22:30,17,1337,1337.25,1336.25,1336.25,25
20140101|2013-12-16 23:00,17,1336.25,1337,1336,1336.5,28
20140101|2013-12-16 23:30,17,1336.5,1337.75,1336.5,1337.25,175
20140101|2013-12-17 00:00,17,1337.25,1337.25,1335.25,1335.75,71
20140101|2013-12-17 00:30,17,1335.75,1337,1335.75,1336.25,190
20140101|2013-12-17 01:00,17,1336.5,1337.75,1336.25,1337.5,136
20140101|2013-12-17 01:30,17,1337.25,1337.75,1337.25,1337.75,19
20140101|2013-12-17 02:00,17,1337.5,1337.75,1336.75,1337.25,67
20140101|2013-12-17 02:30,17,1337.5,1338,1335,1335.25,253
20140101|2013-12-17 03:00,17,1335.5,1335.5,1333.25,1334,383
20140101|2013-12-17 03:30,17,1334,1334.75,1333.5,1334.75,62
20140101|2013-12-17 04:00,17,1334.75,1334.75,1329.5,1329.75,1314
20140101|2013-12-17 04:30,17,1329.75,1330.5,1329.5,1330.5,382
20140101|2013-12-17 05:00,17,1330,1331.25,1329.5,1331,289
20140101|2013-12-17 05:30,17,1331,1331,1328.5,1330.25,550
20140101|2013-12-17 06:00,17,1330.25,1332.25,1330,1332.25,373
20140101|2013-12-17 06:30,17,1332.25,1332.5,1330.5,1330.75,163
20140101|2013-12-17 07:00,17,1331,1334.25,1330.75,1333.5,585
20140101|2013-12-17 07:30,17,1333.5,1334.5,1333.5,1334,159
20140101|2013-12-17 08:30,17,1333.75,1343.25,1330,1341.5,9372
20140101|2013-12-17 09:00,17,1341.75,1343.25,1336.5,1337.75,4313
20140101|2013-12-17 09:30,17,1337.5,1342.5,1336.75,1340.5,3517
20140101|2013-12-17 10:00,17,1340.5,1347.25,1340,1346,6952
20140101|2013-12-17 10:30,17,1346.25,1349.5,1345.75,1348.5,8073
20140101|2013-12-17 11:00,17,1348.75,1350,1345.5,1345.75,4992
20140101|2013-12-17 11:30,17,1345.75,1348,1345.25,1347.25,1793
20140101|2013-12-17 12:00,17,1347.25,1350,1347.25,1349.25,3587
20140101|2013-12-17 12:30,17,1349.25,1349.5,1346.75,1347.25,2920
20140101|2013-12-17 13:00,17,1347,1348.5,1344.5,1344.5,3866
20140101|2013-12-17 19:00,18,1344,1344.75,1338.5,1339.25,1469
20140101|2013-12-17 19:30,18,1339.25,1340,1338,1339.25,807
20140101|2013-12-17 20:00,18,1339.25,1340,1339,1340,154
20140101|2013-12-17 20:30,18,1339.75,1340.75,1338.5,1338.5,587
20140101|2013-12-17 21:00,18,1338.75,1339.75,1338.5,1339.75,196
20140101|2013-12-17 21:30,18,1339.75,1340.75,1339.5,1340.5,45
20140101|2013-12-17 22:00,18,1340.5,1341.5,1340.5,1341.25,79
20140101|2013-12-17 22:30,18,1341.5,1341.75,1341.25,1341.25,25
20140101|2013-12-17 23:00,18,1341.25,1341.5,1341,1341.25,24
20140101|2013-12-17 23:30,18,1341.25,1341.25,1339.75,1340.25,122
20140101|2013-12-18 00:00,18,1340,1341.25,1340,1341.25,101
20140101|2013-12-18 00:30,18,1341.5,1343,1341,1342.75,229
20140101|2013-12-18 01:00,18,1343,1344,1342.75,1344,132
20140101|2013-12-18 01:30,18,1344,1344.25,1344,1344,21
20140101|2013-12-18 02:00,18,1344,1344.5,1343.75,1344.5,79
20140101|2013-12-18 02:30,18,1344.25,1345,1344.25,1344.5,110
20140101|2013-12-18 03:00,18,1344.5,1346.25,1344.5,1346.25,501
20140101|2013-12-18 03:30,18,1346.25,1351,1345.75,1351,1784
20140101|2013-12-18 04:00,18,1350.75,1350.75,1348,1349.5,320
20140101|2013-12-18 04:30,18,1349.5,1350,1348.75,1348.75,315
20140101|2013-12-18 05:00,18,1348.75,1349,1348,1349,120
20140101|2013-12-18 05:30,18,1349.25,1350.25,1348,1348,548
20140101|2013-12-18 06:00,18,1348,1348.75,1346,1348.75,486
20140101|2013-12-18 06:30,18,1348.5,1349.25,1347.75,1348.75,296
20140101|2013-12-18 07:00,18,1348.75,1349.75,1348,1348.5,487
20140101|2013-12-18 07:30,18,1348.75,1348.75,1345.75,1346.5,580
20140101|2013-12-18 08:30,18,1346,1349.25,1345.25,1345.5,3957
20140101|2013-12-18 09:00,18,1345.25,1349.25,1345,1346.5,2294
20140101|2013-12-18 09:30,18,1346.25,1350.5,1344.25,1347.5,4456
20140101|2013-12-18 10:00,18,1347.75,1348.25,1341,1342.5,3896
20140101|2013-12-18 10:30,18,1342.5,1342.5,1332.75,1333.5,7364
20140101|2013-12-18 11:00,18,1333.5,1334.75,1332,1333.5,3291
20140101|2013-12-18 11:30,18,1333.5,1333.5,1328.5,1331.5,3432
20140101|2013-12-18 12:00,18,1331.5,1332.5,1328.5,1328.5,1949
20140101|2013-12-18 12:30,18,1328.75,1330,1325.5,1327.5,3308
20140101|2013-12-18 13:00,18,1327.25,1328.5,1323.25,1324.75,3487
20140101|2013-12-18 19:00,19,1325,1326,1323.5,1325,899
20140101|2013-12-18 19:30,19,1325.25,1325.5,1323.25,1324.75,279
20140101|2013-12-18 20:00,19,1324.75,1327,1324.75,1326.75,145
20140101|2013-12-18 20:30,19,1326,1329.25,1326,1327.5,460
20140101|2013-12-18 21:00,19,1327.5,1328.5,1326.75,1327.5,190
20140101|2013-12-18 21:30,19,1327.25,1327.75,1327.25,1327.75,81
20140101|2013-12-18 22:00,19,1328,1328,1327,1327,35
20140101|2013-12-18 22:30,19,1327.25,1327.75,1327,1327,16
20140101|2013-12-18 23:00,19,1327,1328,1327,1328,17
20140101|2013-12-18 23:30,19,1328,1328,1326.75,1327.25,55
20140101|2013-12-19 00:00,19,1327,1327.5,1327,1327.25,37
20140101|2013-12-19 00:30,19,1327.5,1327.5,1326.25,1326.25,42
20140101|2013-12-19 01:00,19,1327,1327,1325.75,1326,65
20140101|2013-12-19 01:30,19,1326.5,1326.5,1325.75,1326.25,18
20140101|2013-12-19 02:00,19,1326.5,1326.75,1326,1326,15
20140101|2013-12-19 02:30,19,1326.5,1329.25,1326.5,1328.5,146
20140101|2013-12-19 03:00,19,1328.5,1329.25,1328,1328.75,168
20140101|2013-12-19 03:30,19,1328.75,1328.75,1325,1325.75,168
20140101|2013-12-19 04:00,19,1325.5,1326,1323.5,1323.75,219
20140101|2013-12-19 04:30,19,1324,1324.5,1323.25,1323.5,188
20140101|2013-12-19 05:00,19,1323.25,1326.25,1323.25,1326,40
20140101|2013-12-19 05:30,19,1326.5,1327.75,1325.25,1327,101
20140101|2013-12-19 06:00,19,1327.25,1327.5,1326.25,1326.5,36
20140101|2013-12-19 06:30,19,1326.75,1327.5,1326.75,1327,74
20140101|2013-12-19 07:00,19,1326.75,1326.75,1323.25,1323.75,488
20140101|2013-12-19 07:30,19,1323.75,1323.75,1316,1316.75,2372
20140101|2013-12-19 08:30,19,1317.25,1327.25,1316.5,1327,6740
20140101|2013-12-19 09:00,19,1326.5,1329.75,1322.5,1324.5,3403
20140101|2013-12-19 09:30,19,1324.75,1326.5,1316,1316.75,5192
20140101|2013-12-19 10:00,19,1316.5,1319.25,1315.75,1319,3892
20140101|2013-12-19 10:30,19,1319,1320.75,1316.75,1319,3019
20140101|2013-12-19 11:00,19,1319,1320.75,1317.75,1320,1183
20140101|2013-12-19 11:30,19,1319.75,1320.25,1317.25,1317.75,1636
20140101|2013-12-19 12:00,19,1318,1324.75,1317.75,1324.5,1763
20140101|2013-12-19 12:30,19,1324.75,1327.25,1323.5,1326,2428
20140101|2013-12-19 13:00,19,1326.25,1328.25,1324,1327.25,2418
20140101|2013-12-19 19:00,20,1325.75,1326.5,1321.5,1322.5,591
20140101|2013-12-19 19:30,20,1322.75,1324.75,1322.75,1324.75,70
20140101|2013-12-19 20:00,20,1324.5,1325.25,1324.25,1324.5,32
20140101|2013-12-19 20:30,20,1324.5,1325,1323.5,1325,20
20140101|2013-12-19 21:00,20,1325.25,1326.5,1325.25,1325.5,30
20140101|2013-12-19 21:30,20,1325.5,1325.75,1325.25,1325.75,16
20140101|2013-12-19 22:00,20,1326,1326.75,1326,1326.5,18
20140101|2013-12-19 22:30,20,1326.5,1327,1326.5,1326.75,50
20140101|2013-12-19 23:00,20,1327,1327.75,1327,1327.5,31
20140101|2013-12-19 23:30,20,1327,1327.75,1327,1327.75,16
20140101|2013-12-20 00:00,20,1327.5,1328,1327.25,1327.75,20
20140101|2013-12-20 00:30,20,1327.5,1327.5,1326.25,1326.25,30
20140101|2013-12-20 01:00,20,1326.25,1326.25,1324.5,1324.5,35
20140101|2013-12-20 01:30,20,1324.25,1324.25,1323.25,1324,29
20140101|2013-12-20 02:00,20,1324,1324,1324,1324,4
20140101|2013-12-20 02:30,20,1324.25,1331.75,1324.25,1331.5,344
20140101|2013-12-20 03:00,20,1331.5,1331.75,1328.25,1328.75,204
20140101|2013-12-20 03:30,20,1329.25,1330.75,1328.5,1329,130
20140101|2013-12-20 04:00,20,1328.25,1328.5,1327.5,1327.75,118
20140101|2013-12-20 04:30,20,1327.75,1330,1327.75,1330,49
20140101|2013-12-20 05:00,20,1330.25,1330.5,1329.5,1330.5,30
20140101|2013-12-20 05:30,20,1330,1331.25,1329.75,1331,351
20140101|2013-12-20 06:00,20,1330.75,1331,1328.5,1329,153
20140101|2013-12-20 06:30,20,1329.5,1331,1327.5,1328.25,271
20140101|2013-12-20 07:00,20,1328.5,1329.5,1326.5,1329,485
20140101|2013-12-20 07:30,20,1329.25,1329.75,1328.25,1329,110
20140101|2013-12-20 08:30,20,1329.5,1341.5,1328.5,1339.25,6640
20140101|2013-12-20 09:00,20,1339.25,1343.25,1337.5,1341.75,3539
20140101|2013-12-20 09:30,20,1341.75,1345,1340.5,1342.75,3446
20140101|2013-12-20 10:00,20,1343,1343.25,1340.25,1340.5,1563
20140101|2013-12-20 10:30,20,1340.5,1340.75,1337.5,1338,1176
20140101|2013-12-20 11:00,20,1338,1340.75,1337.5,1340.25,1084
20140101|2013-12-20 11:30,20,1340,1341,1338.25,1340.5,955
20140101|2013-12-20 12:00,20,1340.5,1341,1339.25,1339.25,530
20140101|2013-12-20 12:30,20,1339.5,1340,1338.25,1339.75,847
20140101|2013-12-20 13:00,20,1339.5,1340,1338,1338,2351
20140101|2013-12-22 19:00,23,1343.5,1347,1339,1340,1129
20140101|2013-12-22 19:30,23,1340,1340,1337.5,1337.75,240
20140101|2013-12-22 20:00,23,1337.5,1338,1335.25,1335.25,270
20140101|2013-12-22 20:30,23,1336.25,1343,1336,1337.5,130
20140101|2013-12-22 21:00,23,1337.5,1339.5,1337.5,1338.25,49
20140101|2013-12-22 21:30,23,1338.25,1338.75,1338.25,1338.5,6
20140101|2013-12-22 22:00,23,1338.25,1338.25,1338.25,1338.25,2
20140101|2013-12-22 23:00,23,1339,1339,1339,1339,4
20140101|2013-12-22 23:30,23,1339,1340.75,1338.75,1340.75,22
20140101|2013-12-23 00:00,23,1340.75,1342.25,1340.5,1342.25,14
20140101|2013-12-23 00:30,23,1342.25,1342.25,1341.75,1341.75,4
20140101|2013-12-23 01:00,23,1341.25,1341.25,1341,1341,6
20140101|2013-12-23 01:30,23,1342.25,1342.75,1342.25,1342.75,8
20140101|2013-12-23 02:00,23,1342.5,1342.5,1342.5,1342.5,1
20140101|2013-12-23 02:30,23,1342.5,1343,1342.5,1343,6
20140101|2013-12-23 03:00,23,1343,1343,1342.75,1343,7
20140101|2013-12-23 03:30,23,1343.5,1343.5,1343.25,1343.5,56
20140101|2013-12-23 04:00,23,1343.5,1343.5,1342.75,1342.75,40
20140101|2013-12-23 04:30,23,1342.5,1344.75,1342.5,1344.5,119
20140101|2013-12-23 05:00,23,1344.25,1344.25,1342.5,1343.5,34
20140101|2013-12-23 05:30,23,1343.5,1344.75,1343.5,1344,57
20140101|2013-12-23 06:00,23,1343.75,1344,1343,1343,45
20140101|2013-12-23 06:30,23,1343,1343,1340.5,1340.75,181
20140101|2013-12-23 07:00,23,1340.75,1341.5,1340.5,1340.75,118
20140101|2013-12-23 07:30,23,1340.25,1340.75,1340,1340,129
20140101|2013-12-23 08:30,23,1340,1340.5,1331,1333.5,2920
20140101|2013-12-23 09:00,23,1333.25,1334.5,1332.25,1332.75,1294
20140101|2013-12-23 09:30,23,1332.5,1332.5,1327,1329.25,2126
20140101|2013-12-23 10:00,23,1329.25,1332.5,1327.5,1332.25,1572
20140101|2013-12-23 10:30,23,1332.25,1332.75,1330,1330.75,1151
20140101|2013-12-23 11:00,23,1330.5,1332,1329.5,1331.75,587
20140101|2013-12-23 11:30,23,1331.5,1333.25,1330.5,1330.75,570
20140101|2013-12-23 12:00,23,1330.75,1331.5,1329.25,1330.5,636
20140101|2013-12-23 12:30,23,1330.5,1332.25,1330,1330.5,521
20140101|2013-12-23 13:00,23,1330.5,1331,1327.75,1329,1579
20140101|2013-12-23 19:00,24,1328.5,1330,1327.75,1328,166
20140101|2013-12-23 19:30,24,1327.5,1327.5,1325,1326.5,250
20140101|2013-12-23 20:00,24,1326.75,1327,1325.75,1327,66
20140101|2013-12-23 20:30,24,1326.5,1326.75,1325.75,1326,7
20140101|2013-12-23 21:00,24,1325.75,1326.25,1325.75,1326.25,55
20140101|2013-12-23 21:30,24,1326.75,1327.5,1326.75,1327.25,61
20140101|2013-12-23 22:00,24,1327.5,1328.25,1327.5,1328.25,12
20140101|2013-12-23 22:30,24,1327.5,1327.5,1327.5,1327.5,14
20140101|2013-12-23 23:00,24,1327.5,1328.25,1327.5,1327.75,23
20140101|2013-12-23 23:30,24,1328,1328,1326.5,1326.5,244
20140101|2013-12-24 00:00,24,1326,1326.25,1326,1326,51
20140101|2013-12-24 00:30,24,1326.5,1329,1326.5,1329,124
20140101|2013-12-24 01:00,24,1328.5,1329,1328.25,1329,8
20140101|2013-12-24 01:30,24,1329,1329.5,1329,1329.25,5
20140101|2013-12-24 02:00,24,1329.5,1330,1329.5,1330,11
20140101|2013-12-24 02:30,24,1330,1330.25,1329.75,1329.75,36
20140101|2013-12-24 03:00,24,1329.75,1329.75,1329.5,1329.75,103
20140101|2013-12-24 03:30,24,1329.5,1330.5,1329.5,1330.5,7
20140101|2013-12-24 04:00,24,1330.75,1331.5,1330.75,1331.25,50
20140101|2013-12-24 04:30,24,1331.25,1332,1331.25,1332,13
20140101|2013-12-24 05:00,24,1331.5,1331.5,1329.75,1329.75,45
20140101|2013-12-24 05:30,24,1329.75,1330,1329.25,1329.25,17
20140101|2013-12-24 06:00,24,1328.25,1328.25,1328,1328,17
20140101|2013-12-24 06:30,24,1328,1328,1326.75,1327.5,17
20140101|2013-12-24 07:00,24,1327.5,1327.5,1325.75,1326,76
20140101|2013-12-24 07:30,24,1326.25,1326.25,1325.5,1326.25,13
20140101|2013-12-24 08:30,24,1326.5,1330.5,1325.25,1330,979
20140101|2013-12-24 09:00,24,1330,1332,1329.75,1331.75,427
20140101|2013-12-24 09:30,24,1332,1333,1331.25,1331.75,268
20140101|2013-12-24 10:00,24,1331.75,1333.75,1331.5,1333.25,294
20140101|2013-12-24 10:30,24,1333.5,1334.25,1333,1333.75,353
20140101|2013-12-24 11:00,24,1333.75,1336.75,1332.5,1336,586
20140101|2013-12-24 11:30,24,1335.75,1338,1333.25,1334,1717
20140101|2013-12-26 08:30,26,1332,1332,1323,1327.5,3029
20140101|2013-12-26 09:00,26,1327.5,1327.75,1326.5,1327.25,1039
20140101|2013-12-26 09:30,26,1327,1327.5,1326.25,1327,1082
20140101|2013-12-26 10:00,26,1326.75,1327.75,1326.25,1327.25,612
20140101|2013-12-26 10:30,26,1327.5,1327.75,1325,1325.25,1199
20140101|2013-12-26 11:00,26,1325,1325.75,1320.75,1320.75,2889
20140101|2013-12-26 11:30,26,1320.75,1321.25,1319.75,1320,1643
20140101|2013-12-26 12:00,26,1320,1320,1316.75,1319.75,1621
20140101|2013-12-26 12:30,26,1319.5,1320.25,1318,1318.75,462
20140101|2013-12-26 13:00,26,1318.75,1320.75,1317.5,1320,2452
20140101|2013-12-26 19:00,27,1318.75,1323.5,1318.75,1323.5,144
20140101|2013-12-26 19:30,27,1323.5,1324.25,1323,1323,35
20140101|2013-12-26 20:00,27,1323.25,1323.25,1322.75,1323,22
20140101|2013-12-26 20:30,27,1323,1323.5,1322.75,1323,14
20140101|2013-12-26 21:00,27,1322.75,1323.5,1322.5,1323,25
20140101|2013-12-26 21:30,27,1322.5,1322.75,1322.25,1322.75,21
20140101|2013-12-26 22:00,27,1322.75,1322.75,1322.5,1322.5,11
20140101|2013-12-26 22:30,27,1322.5,1322.5,1322,1322.5,4
20140101|2013-12-26 23:00,27,1322.25,1322.25,1322,1322,2
20140101|2013-12-26 23:30,27,1322.75,1323.75,1322.5,1323.25,45
20140101|2013-12-27 00:00,27,1323.75,1325.5,1323.25,1325.25,68
20140101|2013-12-27 00:30,27,1325.75,1327.75,1325.25,1327.5,129
20140101|2013-12-27 01:00,27,1326.25,1326.25,1325.25,1325.25,5
20140101|2013-12-27 01:30,27,1324.75,1324.75,1323.5,1324.5,12
20140101|2013-12-27 02:00,27,1324.5,1325.25,1323.5,1323.75,24
20140101|2013-12-27 02:30,27,1324,1325,1323.5,1323.5,5
20140101|2013-12-27 03:00,27,1323.5,1324.75,1323.25,1324.75,5
20140101|2013-12-27 03:30,27,1324.25,1324.25,1323.25,1323.25,8
20140101|2013-12-27 04:00,27,1322.75,1322.75,1321.25,1322,62
20140101|2013-12-27 04:30,27,1322.5,1323,1322,1322.25,56
20140101|2013-12-27 05:00,27,1322.75,1323.5,1322.75,1323.25,48
20140101|2013-12-27 05:30,27,1323,1325.25,1323,1324.75,173
20140101|2013-12-27 06:00,27,1324.75,1324.75,1324,1324,66
20140101|2013-12-27 06:30,27,1324.5,1324.5,1323,1323.25,80
20140101|2013-12-27 07:00,27,1323.25,1325.5,1323,1323.5,135
20140101|2013-12-27 07:30,27,1323.25,1326,1323.25,1326,109
20140101|2013-12-27 08:30,27,1326,1327.5,1322.75,1323.75,1472
20140101|2013-12-27 09:00,27,1323.75,1324.75,1323.5,1323.5,401
20140101|2013-12-27 09:30,27,1324.25,1324.25,1323,1323,942
20140101|2013-12-27 10:00,27,1323,1324.75,1321.5,1321.75,452
20140101|2013-12-27 10:30,27,1322,1322.75,1320.5,1321.5,613
20140101|2013-12-27 11:00,27,1321,1322,1320.25,1321.75,486
20140101|2013-12-27 11:30,27,1322,1324.5,1322,1323.25,391
20140101|2013-12-27 12:00,27,1323.25,1330,1323.25,1329.5,686
20140101|2013-12-27 12:30,27,1329.75,1330,1326.75,1327.75,791
20140101|2013-12-27 13:00,27,1328,1332.5,1327.75,1331.5,3602
20140101|2013-12-29 19:00,30,1324.75,1328.5,1323.5,1325.75,187
20140101|2013-12-29 19:30,30,1326.75,1328.5,1326.5,1326.75,48
20140101|2013-12-29 20:00,30,1327,1327,1326.25,1326.25,11
20140101|2013-12-29 20:30,30,1326,1326,1326,1326,4
20140101|2013-12-29 21:00,30,1326.75,1329.75,1326.75,1329.75,50
20140101|2013-12-29 21:30,30,1329.5,1330,1328.75,1328.75,32
20140101|2013-12-29 22:00,30,1328.75,1328.75,1328.75,1328.75,1
20140101|2013-12-29 22:30,30,1328.5,1329,1328,1328.25,29
20140101|2013-12-29 23:00,30,1328.25,1328.25,1328.25,1328.25,4
20140101|2013-12-29 23:30,30,1328,1331,1327.75,1331,40
20140101|2013-12-30 00:00,30,1331,1333.25,1329.75,1331,105
20140101|2013-12-30 00:30,30,1328.5,1328.5,1327.75,1327.75,42
20140101|2013-12-30 01:00,30,1326.5,1326.5,1325.5,1326,41
20140101|2013-12-30 01:30,30,1326,1326.25,1326,1326.25,2
20140101|2013-12-30 02:00,30,1326.25,1326.25,1325.5,1325.75,8
20140101|2013-12-30 02:30,30,1325.25,1325.25,1324,1324.75,48
20140101|2013-12-30 03:00,30,1324.25,1324.25,1323.75,1324.25,8
20140101|2013-12-30 03:30,30,1323.75,1324,1322.5,1323.25,168
20140101|2013-12-30 04:00,30,1323.5,1324.25,1322.75,1323.75,132
20140101|2013-12-30 04:30,30,1323.75,1323.75,1323.5,1323.75,17
20140101|2013-12-30 05:00,30,1323.75,1324.75,1323.75,1324.75,46
20140101|2013-12-30 05:30,30,1324.5,1324.75,1324.25,1324.75,27
20140101|2013-12-30 06:00,30,1325,1326,1324.75,1325.25,92
20140101|2013-12-30 06:30,30,1325,1325,1324,1324,94
20140101|2013-12-30 07:00,30,1324,1324.25,1322.25,1323,126
20140101|2013-12-30 07:30,30,1323,1323.5,1319.25,1319.25,298
20140101|2013-12-30 08:30,30,1319.5,1329.5,1319.5,1327.75,1722
20140101|2013-12-30 09:00,30,1328.25,1329.25,1327.25,1328.75,396
20140101|2013-12-30 09:30,30,1328.75,1329.25,1326.25,1327.25,711
20140101|2013-12-30 10:00,30,1327.5,1328.25,1324.5,1324.5,476
20140101|2013-12-30 10:30,30,1324.75,1325.5,1322.75,1323.25,446
20140101|2013-12-30 11:00,30,1323,1323.75,1321.75,1323.25,427
20140101|2013-12-30 11:30,30,1323.25,1323.25,1321.75,1322.5,268
20140101|2013-12-30 12:00,30,1322.25,1322.5,1319.5,1322.5,1467
20140101|2013-12-30 12:30,30,1322.75,1327.25,1321.25,1326.25,745
20140101|2013-12-30 13:00,30,1326.25,1328.75,1325.75,1328.25,1011
20140101|2013-12-30 19:00,31,1327.75,1330,1327.25,1329,101
20140101|2013-12-30 19:30,31,1329.25,1330.25,1329.25,1330.25,7
20140101|2013-12-30 20:00,31,1329.75,1329.75,1329.75,1329.75,1
20140101|2013-12-30 20:30,31,1330,1331,1330,1330.75,13
20140101|2013-12-30 22:30,31,1329.75,1329.75,1329.25,1329.25,4
20140101|2013-12-30 23:30,31,1328.25,1328.25,1326,1326,16
20140101|2013-12-31 00:00,31,1327.75,1327.75,1327.75,1327.75,2
20140101|2013-12-31 00:30,31,1327.5,1328,1327,1328,5
20140101|2013-12-31 01:00,31,1327.75,1327.75,1327.75,1327.75,4
20140101|2013-12-31 02:00,31,1327.25,1327.5,1327.25,1327.25,9
20140101|2013-12-31 02:30,31,1326.75,1327.5,1326.75,1327.5,4
20140101|2013-12-31 03:30,31,1326.75,1326.75,1326.75,1326.75,1
20140101|2013-12-31 04:00,31,1327,1327,1326.25,1326.25,13
20140101|2013-12-31 05:00,31,1329.25,1329.25,1328.75,1328.75,2
20140101|2013-12-31 05:30,31,1329.25,1329.75,1329.25,1329.75,4
20140101|2013-12-31 06:00,31,1329,1329,1325.5,1325.5,11
20140101|2013-12-31 06:30,31,1325.5,1325.5,1325,1325.25,9
20140101|2013-12-31 07:00,31,1325.5,1325.5,1322.5,1323.25,52
20140101|2013-12-31 07:30,31,1323.5,1323.5,1321,1322.75,50
20140101|2013-12-31 08:30,31,1324,1324,1318.5,1322,804
20140101|2013-12-31 09:00,31,1321.75,1323,1320.75,1321,392
20140101|2013-12-31 09:30,31,1321.25,1322.5,1316.75,1316.75,1161
20140101|2013-12-31 10:00,31,1317,1317.75,1315.75,1316.5,457
20140101|2013-12-31 10:30,31,1316.5,1317.25,1315.5,1316.5,433
20140101|2013-12-31 11:00,31,1316,1316,1314,1314,444
20140101|2013-12-31 11:30,31,1314,1314.75,1314,1314.25,311
20140101|2013-12-31 12:00,31,1315,1317.25,1314.75,1315.25,125
20140101|2013-12-31 12:30,31,1315,1317.5,1315,1317.5,173
20140101|2013-12-31 13:00,31,1318,1318.25,1309,1309,1114
20140101|2014-01-02 08:30,2,1312.5,1312.5,1299.5,1301,672
20140101|2014-01-02 09:00,2,1300.25,1301.25,1297.25,1297.75,244
20140101|2014-01-02 09:30,2,1297.75,1298,1292.5,1293.25,365
20140101|2014-01-02 10:00,2,1293,1295,1292.5,1293.25,314
20140101|2014-01-02 10:30,2,1293.75,1293.75,1290.75,1291.5,554
20140101|2014-01-02 11:00,2,1291.75,1291.75,1290.25,1290.5,56
20140101|2014-01-02 11:30,2,1290.5,1290.5,1280.25,1282,242
20140101|2014-01-02 12:00,2,1282.25,1285.25,1280.5,1283,127
20140101|2014-01-02 12:30,2,1283.75,1283.75,1280.25,1282.75,67
20140101|2014-01-02 13:00,2,1284,1289.75,1284,1287.25,186
20140101|2014-01-02 19:00,3,1287,1290,1285.75,1290,35
20140101|2014-01-02 19:30,3,1291,1292.25,1290.75,1292.25,15
20140101|2014-01-02 20:00,3,1291.25,1291.5,1291,1291.5,5
20140101|2014-01-02 20:30,3,1291.5,1291.5,1291.5,1291.5,2
20140101|2014-01-02 21:30,3,1291.75,1291.75,1291,1291,2
20140101|2014-01-02 22:30,3,1290.5,1290.5,1290.5,1290.5,1
20140101|2014-01-03 00:00,3,1290.75,1290.75,1290.75,1290.75,1
20140101|2014-01-03 00:30,3,1291.25,1291.25,1291.25,1291.25,1
20140101|2014-01-03 02:00,3,1292.75,1293,1292.75,1293,2
20140101|2014-01-03 04:00,3,1291.75,1291.75,1291.75,1291.75,2
20140101|2014-01-03 05:00,3,1291.25,1291.25,1291.25,1291.25,5
20140101|2014-01-03 05:30,3,1291,1291,1291,1291,1
20140101|2014-01-03 06:00,3,1289.5,1289.5,1288,1288.5,6
20140101|2014-01-03 06:30,3,1287.75,1288.25,1287,1287,7
20140101|2014-01-03 07:00,3,1287.25,1288.75,1287.25,1288.75,185
20140101|2014-01-03 07:30,3,1290,1291,1290,1291,64
20140101|2014-01-03 08:30,3,1292,1294,1288.5,1289.25,139
20140101|2014-01-03 09:00,3,1290,1292.75,1289.75,1291.5,150
20140101|2014-01-03 09:30,3,1290.5,1291.75,1289,1289.5,101
20140101|2014-01-03 10:00,3,1290.25,1290.75,1288.5,1288.75,531
20140101|2014-01-03 10:30,3,1287.5,1287.75,1281.75,1281.75,117
20140101|2014-01-03 11:00,3,1282.25,1284.5,1282,1284,49
20140101|2014-01-03 11:30,3,1284,1285.25,1283,1284.5,122
20140101|2014-01-03 12:00,3,1284.5,1285.5,1281.75,1283.25,42
20140101|2014-01-03 12:30,3,1284,1290,1284,1288.5,81
20140101|2014-01-03 13:00,3,1289.25,1292.25,1288,1289.5,256
20140101|2014-01-05 19:00,6,1291.25,1293.25,1291.25,1293.25,7
20140101|2014-01-05 19:30,6,1292.25,1292.5,1292.25,1292.5,15
20140101|2014-01-05 20:00,6,1295,1295.5,1294.5,1294.5,7
20140101|2014-01-05 20:30,6,1292,1292.25,1292,1292.25,4
20140101|2014-01-06 00:00,6,1291.5,1291.5,1291.5,1291.5,1
20140101|2014-01-06 02:00,6,1291,1291,1291,1291,1
20140101|2014-01-06 04:30,6,1290,1290,1290,1290,1
20140101|2014-01-06 05:30,6,1292.5,1292.5,1292.5,1292.5,1
20140101|2014-01-06 06:00,6,1293.25,1293.25,1293.25,1293.25,4
20140101|2014-01-06 06:30,6,1292.25,1292.5,1292.25,1292.5,4
20140101|2014-01-06 07:00,6,1292.25,1293,1292.25,1293,8
20140101|2014-01-06 07:30,6,1294,1294.5,1294,1294.5,15
20140101|2014-01-06 08:30,6,1295,1300.5,1292,1297.25,294
20140101|2014-01-06 09:00,6,1297.25,1298.75,1295.5,1296.5,100
20140101|2014-01-06 09:30,6,1297,1297,1295.5,1296.5,32
20140101|2014-01-06 10:00,6,1298.25,1298.25,1297,1297,29
20140101|2014-01-06 10:30,6,1297,1297.5,1296.5,1296.75,8
20140101|2014-01-06 11:00,6,1295.5,1299.5,1295.5,1299.5,28
20140101|2014-01-06 11:30,6,1300,1301.5,1297.75,1298.25,90
20140101|2014-01-06 12:00,6,1298,1300.75,1298,1300.75,26
20140101|2014-01-06 12:30,6,1300.75,1301,1299.25,1299.5,10
20140101|2014-01-06 13:00,6,1298.75,1298.75,1296.25,1297.25,80
20140101|2014-01-06 19:00,7,1297,1297,1294.75,1294.75,5
20140101|2014-01-06 19:30,7,1294.5,1294.5,1293.25,1293.25,3
20140101|2014-01-06 20:30,7,1292.5,1292.5,1292.5,1292.5,11
20140101|2014-01-06 21:00,7,1288.75,1289.75,1288.75,1289.75,3
20140101|2014-01-06 23:00,7,1291,1291,1291,1291,4
20140101|2014-01-07 00:30,7,1287.25,1287.25,1287.25,1287.25,1
20140101|2014-01-07 02:00,7,1288,1288.75,1288,1288.75,9
20140101|2014-01-07 05:00,7,1292.75,1292.75,1292.75,1292.75,1
20140101|2014-01-07 06:30,7,1291,1291,1291,1291,2
20140101|2014-01-07 07:00,7,1292.75,1292.75,1292.25,1292.25,5
20140101|2014-01-07 07:30,7,1293.75,1293.75,1292,1292,5
20140101|2014-01-07 08:30,7,1295.25,1300,1293,1300,158
20140101|2014-01-07 09:00,7,1300,1300,1297,1298.75,80
20140101|2014-01-07 09:30,7,1298.25,1301.25,1297,1301.25,57
20140101|2014-01-07 10:00,7,1301.75,1305.5,1301.25,1301.75,84
20140101|2014-01-07 10:30,7,1301.75,1302,1300,1300,56
20140101|2014-01-07 11:00,7,1298.25,1300,1298.25,1300,17
20140101|2014-01-07 11:30,7,1298.75,1300,1298.75,1300,13
20140101|2014-01-07 12:00,7,1299.75,1299.75,1296.75,1296.75,71
20140101|2014-01-07 12:30,7,1297.75,1300.5,1297.75,1300.25,55
20140101|2014-01-07 13:00,7,1300,1301,1298.75,1299,73
20140101|2014-01-07 19:00,8,1299.25,1299.25,1294.5,1294.5,25
20140101|2014-01-07 19:30,8,1294.75,1295,1294.75,1295,3
20140101|2014-01-07 20:00,8,1296.5,1296.5,1296.5,1296.5,1
20140101|2014-01-07 20:30,8,1296.75,1296.75,1296.75,1296.75,1
20140101|2014-01-07 21:30,8,1296.25,1296.25,1296.25,1296.25,1
20140101|2014-01-08 05:00,8,1295,1295.25,1295,1295.25,4
20140101|2014-01-08 05:30,8,1295,1295,1292.25,1292.25,4
20140101|2014-01-08 06:30,8,1294,1294.75,1294,1294.75,4
20140101|2014-01-08 07:00,8,1295,1295,1294,1294,5
20140101|2014-01-08 07:30,8,1294.25,1294.75,1294.25,1294.75,5
20140101|2014-01-08 08:30,8,1296,1297.75,1294.5,1295,99
20140101|2014-01-08 09:00,8,1294.25,1299.5,1294,1299,133
20140101|2014-01-08 09:30,8,1297.5,1298,1296,1297.5,94
20140101|2014-01-08 10:00,8,1297,1298,1296.5,1297.25,20
20140101|2014-01-08 10:30,8,1297,1298.75,1296.5,1298,27
20140101|2014-01-08 11:00,8,1298,1298.5,1297.5,1297.5,25
20140101|2014-01-08 11:30,8,1297,1298.25,1296,1298.25,154
20140101|2014-01-08 12:00,8,1298.25,1299,1297.5,1299,15
20140101|2014-01-08 12:30,8,1299,1300.75,1299,1300.25,101
20140101|2014-01-08 13:00,8,1300.25,1304.5,1300,1300,183
20140101|2014-01-08 19:00,9,1300.75,1300.75,1299.5,1300.5,22
20140101|2014-01-09 05:00,9,1306.25,1306.25,1306.25,1306.25,2
20140101|2014-01-09 06:00,9,1307.5,1307.5,1307.5,1307.5,1
20140101|2014-01-09 06:30,9,1306.5,1306.5,1306.5,1306.5,5
20140101|2014-01-09 07:00,9,1307.25,1307.25,1307.25,1307.25,4
20140101|2014-01-09 07:30,9,1304.5,1304.5,1304.5,1304.5,5
20140101|2014-01-09 08:30,9,1304,1304,1302,1302.75,102
20140101|2014-01-09 09:00,9,1303.75,1305.75,1302,1302.75,52
20140101|2014-01-09 09:30,9,1301.5,1305.25,1300,1305,147
20140101|2014-01-09 10:00,9,1304.5,1305,1300.75,1301.5,134
20140101|2014-01-09 10:30,9,1300,1300,1297,1298,149
20140101|2014-01-09 11:00,9,1298,1301,1297.25,1299.25,17
20140101|2014-01-09 11:30,9,1298.5,1299.5,1298,1299.5,18
20140101|2014-01-09 12:00,9,1300.5,1301.25,1299.75,1301.25,20
20140101|2014-01-09 12:30,9,1300.75,1301,1298.5,1299,86
20140101|2014-01-09 13:00,9,1300,1300.75,1296.25,1296.5,154
20140101|2014-01-09 19:00,10,1297.25,1301,1297.25,1301,10
20140101|2014-01-09 21:00,10,1298.5,1298.5,1298.5,1298.5,4
20140101|2014-01-10 01:00,10,1301.25,1301.25,1301.25,1301.25,1
20140101|2014-01-10 02:00,10,1302.75,1303.5,1302.75,1303.5,4
20140101|2014-01-10 03:00,10,1300,1300,1300,1300,1
20140101|2014-01-10 07:30,10,1301.25,1302,1301.25,1301.5,4
20140101|2014-01-10 08:30,10,1300,1304,1300,1302.75,46
20140101|2014-01-10 09:00,10,1304.5,1315.75,1304.5,1315,179
20140101|2014-01-10 09:30,10,1319.25,1320,1315.25,1317,33
20140101|2014-01-10 10:00,10,1316.5,1317.25,1312,1312,50
20140101|2014-01-10 10:30,10,1313,1314.75,1307.75,1308,78
20140101|2014-01-10 11:00,10,1312,1312,1300,1308.5,137
20140101|2014-01-10 11:30,10,1307.5,1310,1307.5,1310,20
20140101|2014-01-10 12:00,10,1313.25,1315.5,1303.5,1303.5,57
20140101|2014-01-10 12:30,10,1304.5,1306.5,1304.5,1304.75,39
20140101|2014-01-10 13:00,10,1303.25,1306.25,1303.25,1304.75,49
20140101|2014-01-12 19:00,13,1301.75,1302,1301.75,1302,5
20140101|2014-01-12 20:30,13,1305,1305,1304.75,1304.75,2
20140101|2014-01-13 01:00,13,1304,1306.5,1304,1306.5,3
20140101|2014-01-13 05:00,13,1303.5,1303.5,1303.5,1303.5,1
20140101|2014-01-13 06:30,13,1301,1301,1301,1301,1
20140101|2014-01-13 07:00,13,1301,1301,1299.25,1299.25,2
20140101|2014-01-13 08:30,13,1300.25,1301.5,1296,1300,204
20140101|2014-01-13 09:00,13,1300,1306,1300,1306,48
20140101|2014-01-13 09:30,13,1308,1312.25,1306.25,1310.5,47
20140101|2014-01-13 10:00,13,1310,1321,1310,1320.25,47
20140101|2014-01-13 10:30,13,1318.75,1325.25,1317.5,1324,54
20140101|2014-01-13 11:00,13,1323.75,1324,1322,1322,12
20140101|2014-01-13 11:30,13,1322.5,1326,1322.5,1326,60
20140101|2014-01-13 12:00,13,1326,1327.5,1325.5,1326.5,16
20140101|2014-01-13 12:30,13,1327,1327,1325.5,1326.5,34
20140101|2014-01-13 13:00,13,1326.5,1327,1325,1327,99
20140101|2014-01-13 19:30,14,1327,1327,1327,1327,1
20140101|2014-01-14 05:30,14,1330.25,1330.25,1330.25,1330.25,1
20140101|2014-01-14 06:00,14,1331,1332,1331,1332,6
20140101|2014-01-14 06:30,14,1332.5,1333,1332.5,1332.75,13
20140101|2014-01-14 07:00,14,1328.25,1328.25,1328.25,1328.25,1
20140101|2014-01-14 08:30,14,1327,1330.5,1327,1327,14
20140101|2014-01-14 09:00,14,1323.5,1323.5,1320,1320,20
20140101|2014-01-14 09:30,14,1317.5,1325.25,1314.75,1321.75,35
20140101|2014-01-14 10:00,14,1328.25,1328.25,1328,1328,5
20140101|2014-01-14 10:30,14,1329,1329.75,1329,1329.75,3
20140101|2014-01-14 11:30,14,1335.5,1339,1335.5,1339,15
20140301|2013-08-05 19:30,6,1191,1191,1191,1191,40
20140301|2013-08-05 20:00,6,1192,1192,1190.5,1191,40
20140301|2013-08-05 20:30,6,1191,1191,1190,1190,103
20140301|2013-08-05 21:00,6,1189.5,1191.5,1189.5,1191.5,18
20140301|2013-08-05 23:00,6,1194,1194,1194,1194,1
20140301|2013-08-06 01:00,6,1192.5,1193.5,1192.5,1193.5,13
20140301|2013-08-06 01:30,6,1193.75,1194.25,1190.75,1191,62
20140301|2013-08-06 02:00,6,1192.5,1192.5,1191.25,1191.25,25
20140301|2013-08-06 04:00,6,1194.25,1195,1192.5,1192.5,3
20140301|2013-08-06 04:30,6,1191,1191,1189.75,1189.75,15
20140301|2013-08-06 05:00,6,1190.75,1191.25,1189.75,1191.25,10
20140301|2013-08-06 05:30,6,1191.25,1191.75,1191.25,1191.25,7
20140301|2013-08-06 06:00,6,1193.25,1193.25,1193,1193,2
20140301|2013-08-06 06:30,6,1191.25,1191.25,1190.5,1190.5,14
20140301|2013-08-06 07:00,6,1190.25,1190.25,1188.25,1188.25,16
20140301|2013-08-06 07:30,6,1188.75,1189,1188,1188.5,27
20140301|2013-08-06 08:30,6,1188.5,1189.25,1184,1185,227
20140301|2013-08-06 09:00,6,1185.5,1190.5,1185.25,1189,252
20140301|2013-08-06 09:30,6,1188,1188,1183,1183.25,143
20140301|2013-08-06 10:00,6,1184.5,1185.75,1183.5,1183.5,102
20140301|2013-08-06 10:30,6,1183.25,1183.25,1180.25,1181,133
20140301|2013-08-06 11:00,6,1180.75,1183.75,1180.25,1181,235
20140301|2013-08-06 11:30,6,1181,1181.25,1179.25,1179.5,75
20140301|2013-08-06 12:00,6,1178.5,1180,1178.25,1178.75,40
20140301|2013-08-06 12:30,6,1179,1179.25,1178,1178.25,75
20140301|2013-08-06 13:00,6,1179,1180.5,1178.75,1180,200
20140301|2013-08-06 19:00,7,1180.5,1182,1180.5,1182,6
20140301|2013-08-06 19:30,7,1183,1184,1182,1182,32
20140301|2013-08-06 20:00,7,1182,1183,1181,1181,14
20140301|2013-08-06 22:00,7,1181,1181,1180,1180,31
20140301|2013-08-06 22:30,7,1180.75,1180.75,1180.75,1180.75,6
20140301|2013-08-06 23:00,7,1181,1181,1181,1181,13
20140301|2013-08-07 00:00,7,1179.75,1179.75,1179.75,1179.75,1
20140301|2013-08-07 00:30,7,1178,1178.25,1177.5,1178.25,39
20140301|2013-08-07 01:00,7,1178.25,1179,1178.25,1179,40
20140301|2013-08-07 01:30,7,1179,1179.5,1177.25,1177.25,210
20140301|2013-08-07 02:00,7,1178.5,1179.5,1178.5,1179.5,29
20140301|2013-08-07 03:00,7,1177.75,1177.75,1177.75,1177.75,15
20140301|2013-08-07 03:30,7,1176,1176,1176,1176,3
20140301|2013-08-07 04:00,7,1176,1176,1176,1176,2
20140301|2013-08-07 05:00,7,1180,1180,1180,1180,3
20140301|2013-08-07 05:30,7,1179.75,1182.25,1179.75,1180,16
20140301|2013-08-07 06:30,7,1182,1182.25,1179.75,1179.75,8
20140301|2013-08-07 07:00,7,1181.25,1182.25,1181.25,1182.25,5
20140301|2013-08-07 07:30,7,1182.25,1182.25,1181.25,1181.25,5
20140301|2013-08-07 08:30,7,1183.5,1184.75,1180.75,1182,275
20140301|2013-08-07 09:00,7,1182,1185.5,1181.25,1184.75,150
20140301|2013-08-07 09:30,7,1184.75,1184.75,1175.5,1176.25,374
20140301|2013-08-07 10:00,7,1176.5,1177,1174,1176,504
20140301|2013-08-07 10:30,7,1177,1179.75,1177,1178.25,92
20140301|2013-08-07 11:00,7,1179.5,1183.25,1178.75,1182.5,99
20140301|2013-08-07 11:30,7,1183.25,1186,1182.25,1182.75,86
20140301|2013-08-07 12:00,7,1181.5,1182.5,1177.75,1180,178
20140301|2013-08-07 12:30,7,1179.25,1179.75,1176.75,1178.5,92
20140301|2013-08-07 13:00,7,1177.5,1177.5,1175.75,1176,276
20140301|2013-08-07 19:00,8,1175,1178,1175,1178,51
20140301|2013-08-07 20:00,8,1180.25,1181.5,1179.75,1181.5,16
20140301|2013-08-07 20:30,8,1182.25,1182.25,1182.25,1182.25,1
20140301|2013-08-07 21:00,8,1181.25,1182.25,1181.25,1182.25,2
20140301|2013-08-07 22:00,8,1184,1184,1182.5,1182.5,3
20140301|2013-08-07 22:30,8,1182.5,1182.5,1182.5,1182.5,1
20140301|2013-08-08 00:00,8,1182,1182,1182,1182,1
20140301|2013-08-08 01:00,8,1183,1183,1183,1183,1
20140301|2013-08-08 01:30,8,1183.25,1183.25,1183,1183,10
20140301|2013-08-08 03:00,8,1184.75,1184.75,1184.75,1184.75,2
20140301|2013-08-08 03:30,8,1185.25,1185.25,1185.25,1185.25,4
20140301|2013-08-08 04:00,8,1185,1185.5,1185,1185.5,17
20140301|2013-08-08 04:30,8,1186.5,1188,1186.5,1188,30
20140301|2013-08-08 05:00,8,1188.25,1188.25,1188.25,1188.25,3
20140301|2013-08-08 05:30,8,1187.25,1187.25,1187.25,1187.25,1
20140301|2013-08-08 06:30,8,1188.25,1188.25,1188.25,1188.25,1
20140301|2013-08-08 07:00,8,1187.5,1187.5,1186.5,1187,64
20140301|2013-08-08 07:30,8,1187,1187,1187,1187,18
20140301|2013-08-08 08:30,8,1187,1195.75,1186.5,1193.75,468
20140301|2013-08-08 09:00,8,1194,1196,1190.25,1192.75,141
20140301|2013-08-08 09:30,8,1192,1192,1189,1190,104
20140301|2013-08-08 10:00,8,1190.5,1191,1189.25,1190,75
20140301|2013-08-08 10:30,8,1190.75,1191.5,1188,1190.75,86
20140301|2013-08-08 11:00,8,1191,1194,1190.5,1193.25,142
20140301|2013-08-08 11:30,8,1191.5,1198,1191.25,1197.25,197
20140301|2013-08-08 12:00,8,1195.75,1196.25,1191.75,1191.75,102
20140301|2013-08-08 12:30,8,1193,1193,1189.25,1190.5,156
20140301|2013-08-08 13:00,8,1189.75,1193.75,1189.25,1193.25,141
20140301|2013-08-08 19:00,9,1192.75,1192.75,1192.75,1192.75,1
20140301|2013-08-08 19:30,9,1190.75,1191,1190.5,1191,9
20140301|2013-08-08 20:00,9,1192.5,1193.75,1192.5,1193.75,10
20140301|2013-08-08 20:30,9,1196,1196.5,1196,1196.5,2
20140301|2013-08-08 21:00,9,1198.25,1198.25,1198.25,1198.25,4
20140301|2013-08-08 21:30,9,1197,1198,1197,1198,10
20140301|2013-08-08 22:00,9,1196.75,1198,1196.75,1197.25,70
20140301|2013-08-08 22:30,9,1195,1195,1195,1195,5
20140301|2013-08-08 23:00,9,1196.25,1196.25,1196.25,1196.25,3
20140301|2013-08-08 23:30,9,1196.25,1196.25,1196.25,1196.25,4
20140301|2013-08-09 00:00,9,1196.25,1196.25,1195.75,1195.75,34
20140301|2013-08-09 00:30,9,1195.5,1195.5,1195,1195,128
20140301|2013-08-09 01:00,9,1195,1195.25,1195,1195.25,25
20140301|2013-08-09 01:30,9,1194.75,1195,1194.75,1194.75,5
20140301|2013-08-09 02:00,9,1195.25,1198.5,1195.25,1198.5,43
20140301|2013-08-09 02:30,9,1198,1198.5,1198,1198.5,2
20140301|2013-08-09 03:00,9,1196.75,1197.75,1196.75,1197.75,6
20140301|2013-08-09 03:30,9,1197.75,1198,1197.75,1198,27
20140301|2013-08-09 04:00,9,1199,1200,1199,1199,23
20140301|2013-08-09 04:30,9,1201,1201,1200.75,1200.75,21
20140301|2013-08-09 05:30,9,1201.75,1202.5,1201.75,1202.5,5
20140301|2013-08-09 06:30,9,1202.5,1202.5,1199.5,1199.5,15
20140301|2013-08-09 07:00,9,1200.5,1201.25,1200.25,1201.25,16
20140301|2013-08-09 07:30,9,1202,1202,1201.25,1201.75,19
20140301|2013-08-09 08:30,9,1201.75,1203,1198,1198.5,175
20140301|2013-08-09 09:00,9,1198.25,1201,1198,1200.75,76
20140301|2013-08-09 09:30,9,1200.5,1201,1194.25,1194.75,261
20140301|2013-08-09 10:00,9,1195.25,1195.75,1192.75,1192.75,127
20140301|2013-08-09 10:30,9,1193.5,1194,1190.5,1190.75,79
20140301|2013-08-09 11:00,9,1191,1192.75,1190.25,1192.5,142
20140301|2013-08-09 11:30,9,1193,1193.5,1191,1191.5,63
20140301|2013-08-09 12:00,9,1191.75,1193.75,1189.5,1189.75,54
20140301|2013-08-09 12:30,9,1191,1192.5,1191,1191.5,72
20140301|2013-08-09 13:00,9,1191,1193.25,1190.75,1192.75,142
20140301|2013-08-11 19:00,12,1197.5,1197.5,1197.5,1197.5,1
20140301|2013-08-11 20:00,12,1196.5,1196.5,1196.25,1196.25,9
20140301|2013-08-11 20:30,12,1197.5,1197.5,1197.5,1197.5,4
20140301|2013-08-11 21:00,12,1198,1198,1198,1198,3
20140301|2013-08-11 23:00,12,1198.25,1198.25,1198.25,1198.25,2
20140301|2013-08-12 01:00,12,1198.25,1200,1198.25,1200,4
20140301|2013-08-12 01:30,12,1201.25,1202.5,1201.25,1202.5,17
20140301|2013-08-12 02:00,12,1202,1202,1199.25,1199.25,13
20140301|2013-08-12 02:30,12,1199.25,1200,1197.25,1200,8
20140301|2013-08-12 03:00,12,1199.25,1199.25,1197.5,1199.25,8
20140301|2013-08-12 04:00,12,1200.75,1200.75,1199,1199,27
20140301|2013-08-12 05:00,12,1200.25,1201.25,1200,1200.75,19
20140301|2013-08-12 05:30,12,1202.5,1202.5,1200.25,1200.75,6
20140301|2013-08-12 06:00,12,1200.75,1200.75,1200.75,1200.75,3
20140301|2013-08-12 06:30,12,1200.75,1202.25,1200.75,1201.5,23
20140301|2013-08-12 07:00,12,1202.75,1203.75,1202.75,1203.5,20
20140301|2013-08-12 07:30,12,1203.5,1203.5,1203,1203.25,12
20140301|2013-08-12 08:30,12,1202.5,1210.75,1202.5,1207,475
20140301|2013-08-12 09:00,12,1207,1208,1204.75,1205.5,176
20140301|2013-08-12 09:30,12,1206,1220,1206,1215.25,684
20140301|2013-08-12 10:00,12,1216,1218.25,1213.75,1214,397
20140301|2013-08-12 10:30,12,1214.5,1217.5,1211.25,1212.5,161
20140301|2013-08-12 11:00,12,1212.25,1233.5,1212.25,1224,527
20140301|2013-08-12 11:30,12,1223.75,1224.25,1217.25,1222,571
20140301|2013-08-12 12:00,12,1222.5,1225.5,1220.5,1225,363
20140301|2013-08-12 12:30,12,1225.5,1229.5,1225.5,1227.5,234
20140301|2013-08-12 13:00,12,1227.25,1233.75,1227,1233.25,187
20140301|2013-08-12 19:00,13,1230,1232.5,1230,1232.5,6
20140301|2013-08-12 20:00,13,1231.25,1231.75,1230.25,1231,98
20140301|2013-08-12 20:30,13,1236.25,1241.5,1236.25,1240.75,35
20140301|2013-08-12 21:00,13,1240.5,1241.5,1239.75,1239.75,7
20140301|2013-08-12 21:30,13,1239.5,1240.5,1239.5,1240,46
20140301|2013-08-12 22:00,13,1240.5,1240.5,1240.5,1240.5,2
20140301|2013-08-12 22:30,13,1240.5,1240.5,1239.75,1239.75,38
20140301|2013-08-12 23:00,13,1240.75,1240.75,1240.75,1240.75,3
20140301|2013-08-12 23:30,13,1240.75,1240.75,1239.75,1239.75,9
20140301|2013-08-13 00:00,13,1239,1240.5,1239,1240.5,8
20140301|2013-08-13 00:30,13,1237.5,1237.5,1237,1237.25,10
20140301|2013-08-13 01:30,13,1237.25,1237.25,1236.5,1236.5,74
20140301|2013-08-13 02:00,13,1238.25,1238.5,1238.25,1238.25,8
20140301|2013-08-13 02:30,13,1240.25,1242,1240.25,1242,10
20140301|2013-08-13 03:00,13,1242.75,1244.5,1242.75,1244.25,14
20140301|2013-08-13 03:30,13,1244,1244,1244,1244,25
20140301|2013-08-13 04:00,13,1244,1247.25,1244,1247.25,29
20140301|2013-08-13 04:30,13,1247.5,1247.5,1246.5,1246.75,20
20140301|2013-08-13 05:00,13,1246.5,1246.5,1244.75,1244.75,46
20140301|2013-08-13 05:30,13,1246.5,1246.5,1246.5,1246.5,148
20140301|2013-08-13 06:00,13,1246.75,1247.5,1246.5,1246.5,4
20140301|2013-08-13 06:30,13,1244.75,1245.5,1244,1245.5,51
20140301|2013-08-13 07:00,13,1245.75,1245.75,1244,1244.75,100
20140301|2013-08-13 07:30,13,1244.25,1244.25,1242.5,1242.5,16
20140301|2013-08-13 08:30,13,1243,1243,1233.75,1235.5,444
20140301|2013-08-13 09:00,13,1235.75,1237,1232.75,1232.75,390
20140301|2013-08-13 09:30,13,1232.75,1238,1232.75,1236.25,285
20140301|2013-08-13 10:00,13,1236.75,1237.5,1234,1237.25,278
20140301|2013-08-13 10:30,13,1238,1240,1234.5,1238.25,383
20140301|2013-08-13 11:00,13,1238.75,1239,1235,1237.5,210
20140301|2013-08-13 11:30,13,1237.75,1238.5,1233,1236.5,379
20140301|2013-08-13 12:00,13,1237,1237.5,1233.5,1237,195
20140301|2013-08-13 12:30,13,1235.25,1236.5,1233,1233,224
20140301|2013-08-13 13:00,13,1232.75,1235,1230.5,1233.25,461
20140301|2013-08-13 19:00,14,1232,1232,1228.5,1231.25,20
20140301|2013-08-13 19:30,14,1231,1231,1230,1230,11
20140301|2013-08-13 20:30,14,1231,1232.5,1231,1232.5,2
20140301|2013-08-13 21:30,14,1229,1229,1229,1229,2
20140301|2013-08-13 22:00,14,1229.75,1229.75,1229.75,1229.75,1
20140301|2013-08-13 22:30,14,1229.5,1229.75,1229.5,1229.75,2
20140301|2013-08-13 23:00,14,1230.25,1231.25,1230.25,1231.25,4
20140301|2013-08-14 00:00,14,1228.5,1228.5,1228.5,1228.5,2
20140301|2013-08-14 00:30,14,1230,1230,1230,1230,5
20140301|2013-08-14 01:00,14,1228.75,1228.75,1228.75,1228.75,1
20140301|2013-08-14 02:00,14,1227,1227.75,1225,1225.75,35
20140301|2013-08-14 02:30,14,1225.25,1225.25,1225.25,1225.25,1
20140301|2013-08-14 03:00,14,1226.75,1226.75,1226.75,1226.75,2
20140301|2013-08-14 04:00,14,1224,1224,1222.25,1222.25,17
20140301|2013-08-14 04:30,14,1221.5,1221.5,1220,1220.5,10
20140301|2013-08-14 05:00,14,1219,1219,1219,1219,1
20140301|2013-08-14 05:30,14,1219.5,1220.75,1219.5,1220.75,17
20140301|2013-08-14 06:00,14,1221.25,1221.75,1220.75,1221.75,4
20140301|2013-08-14 06:30,14,1222.25,1224.75,1222.25,1224.75,8
20140301|2013-08-14 07:00,14,1225.25,1226,1224,1224,8
20140301|2013-08-14 07:30,14,1226,1227.75,1226,1226,19
20140301|2013-08-14 08:30,14,1226,1237.75,1226,1234,433
20140301|2013-08-14 09:00,14,1233.5,1236.75,1233.25,1235.25,281
20140301|2013-08-14 09:30,14,1235.5,1240.25,1234.5,1239.5,444
20140301|2013-08-14 10:00,14,1239,1242,1235.5,1237.75,312
20140301|2013-08-14 10:30,14,1237.75,1238.75,1231.75,1234.75,327
20140301|2013-08-14 11:00,14,1234.25,1238,1233.5,1237.75,115
20140301|2013-08-14 11:30,14,1238.75,1240,1237.5,1239,118
20140301|2013-08-14 12:00,14,1238,1240.5,1237.75,1239,220
20140301|2013-08-14 12:30,14,1238.5,1238.5,1235,1237.25,626
20140301|2013-08-14 13:00,14,1237.5,1240.5,1236.5,1238.25,367
20140301|2013-08-14 19:00,15,1241.25,1242,1241,1241,75
20140301|2013-08-14 19:30,15,1241,1241,1240,1240,2
20140301|2013-08-14 20:00,15,1240,1243,1240,1242.5,68
20140301|2013-08-14 20:30,15,1242.5,1242.75,1242,1242,9
20140301|2013-08-14 21:00,15,1245.25,1247.75,1245,1246.75,47
20140301|2013-08-14 22:00,15,1247.75,1247.75,1247.75,1247.75,2
20140301|2013-08-15 00:00,15,1248,1248.25,1248,1248,4
20140301|2013-08-15 00:30,15,1247,1247,1241.25,1241.25,29
20140301|2013-08-15 01:00,15,1242.25,1243,1242.25,1242.25,13
20140301|2013-08-15 01:30,15,1242.25,1242.5,1242,1242.25,5
20140301|2013-08-15 02:00,15,1242,1242,1242,1242,1
20140301|2013-08-15 02:30,15,1242.5,1243.75,1242.5,1243,37
20140301|2013-08-15 03:00,15,1245.25,1246.75,1245.25,1246.75,25
20140301|2013-08-15 03:30,15,1246.5,1246.5,1246.5,1246.5,2
20140301|2013-08-15 04:00,15,1241.5,1242.5,1241.5,1242.5,5
20140301|2013-08-15 04:30,15,1246,1247.75,1245.75,1246.75,21
20140301|2013-08-15 05:00,15,1247,1252.75,1247,1252.75,68
20140301|2013-08-15 05:30,15,1248.25,1248.75,1248,1248.25,57
20140301|2013-08-15 06:00,15,1248.5,1248.5,1246,1246,3
20140301|2013-08-15 06:30,15,1245,1245.5,1243.5,1243.75,13
20140301|2013-08-15 07:00,15,1246,1249,1246,1248.75,10
20140301|2013-08-15 07:30,15,1249.5,1251.5,1249.5,1250.5,36
20140301|2013-08-15 08:30,15,1250,1256,1249.75,1253,566
20140301|2013-08-15 09:00,15,1253.25,1259.25,1252.75,1255,624
20140301|2013-08-15 09:30,15,1255.25,1258.75,1254,1257.5,926
20140301|2013-08-15 10:00,15,1257.75,1258.25,1255.5,1256.25,556
20140301|2013-08-15 10:30,15,1256.25,1258.25,1252,1255.5,200
20140301|2013-08-15 11:00,15,1255.5,1256.5,1253.25,1255.5,665
20140301|2013-08-15 11:30,15,1255.5,1262,1255.5,1261.5,495
20140301|2013-08-15 12:00,15,1261.25,1263.75,1257.75,1263.75,302
20140301|2013-08-15 12:30,15,1263.5,1264,1256.75,1258.5,366
20140301|2013-08-15 13:00,15,1258.25,1261.5,1257,1260,580
20140301|2013-08-15 19:00,16,1260.25,1262,1260.25,1262,7
20140301|2013-08-15 19:30,16,1262,1262,1261,1261,18
20140301|2013-08-15 20:00,16,1262.5,1265.25,1261.5,1261.5,25
20140301|2013-08-15 20:30,16,1261.5,1261.5,1259.75,1260.75,15
20140301|2013-08-15 21:00,16,1259.75,1261.75,1259.5,1261,23
20140301|2013-08-15 23:00,16,1264.5,1264.5,1264.5,1264.5,3
20140301|2013-08-15 23:30,16,1264.5,1264.5,1264.25,1264.25,2
20140301|2013-08-16 00:00,16,1264.25,1264.5,1260,1260,17
20140301|2013-08-16 00:30,16,1261.25,1261.25,1260.75,1260.75,5
20140301|2013-08-16 01:30,16,1259.5,1259.5,1259.5,1259.5,3
20140301|2013-08-16 02:00,16,1259.75,1259.75,1259.25,1259.25,4
20140301|2013-08-16 02:30,16,1258.25,1258.25,1258,1258,3
20140301|2013-08-16 03:00,16,1258,1258,1257.75,1257.75,6
20140301|2013-08-16 03:30,16,1256.5,1258,1256.5,1258,9
20140301|2013-08-16 04:00,16,1255.5,1255.5,1255,1255,8
20140301|2013-08-16 04:30,16,1255.5,1255.75,1255,1255,19
20140301|2013-08-16 05:30,16,1254.75,1255.75,1254.75,1255.75,3
20140301|2013-08-16 06:30,16,1255.5,1256.25,1255.5,1256.25,2
20140301|2013-08-16 07:30,16,1258,1258,1257.75,1258,5
20140301|2013-08-16 08:30,16,1257.5,1261,1255.5,1255.5,224
20140301|2013-08-16 09:00,16,1255.5,1260.25,1255.5,1258,301
20140301|2013-08-16 09:30,16,1257.75,1263.25,1257.25,1263,301
20140301|2013-08-16 10:00,16,1263.25,1263.25,1258.5,1262,610
20140301|2013-08-16 10:30,16,1262,1263,1259.25,1262.25,225
20140301|2013-08-16 11:00,16,1261.75,1262.75,1260.75,1260.75,225
20140301|2013-08-16 11:30,16,1260.25,1261,1258,1259,339
20140301|2013-08-16 12:00,16,1259.75,1260.75,1254.75,1256.25,667
20140301|2013-08-16 12:30,16,1256,1256,1250.25,1250.75,512
20140301|2013-08-16 13:00,16,1251.25,1253.5,1249,1250.5,447
20140301|2013-08-18 19:00,19,1260,1267.75,1260,1267.25,274
20140301|2013-08-18 19:30,19,1266.5,1271.25,1266,1269,48
20140301|2013-08-18 20:00,19,1267.25,1267.25,1265.5,1266.25,34
20140301|2013-08-18 20:30,19,1267,1267,1267,1267,5
20140301|2013-08-18 21:00,19,1267.25,1269.25,1267.25,1269.25,28
20140301|2013-08-18 21:30,19,1271.25,1271.75,1271,1271,48
20140301|2013-08-18 22:30,19,1270.75,1270.75,1269.75,1269.75,6
20140301|2013-08-19 00:30,19,1270.5,1271.25,1270.5,1270.5,48
20140301|2013-08-19 01:00,19,1269.5,1269.5,1269.5,1269.5,1
20140301|2013-08-19 01:30,19,1269.5,1269.5,1269.5,1269.5,8
20140301|2013-08-19 02:00,19,1268.75,1268.75,1268.75,1268.75,1
20140301|2013-08-19 02:30,19,1268.25,1268.25,1266,1266,22
20140301|2013-08-19 03:00,19,1266,1267.25,1266,1266.75,28
20140301|2013-08-19 03:30,19,1269.5,1269.5,1269.5,1269.5,2
20140301|2013-08-19 04:00,19,1268,1269,1264.75,1264.75,20
20140301|2013-08-19 04:30,19,1264.75,1264.75,1264,1264,54
20140301|2013-08-19 05:30,19,1266.75,1267,1266.75,1267,6
20140301|2013-08-19 06:30,19,1266,1266.25,1264.75,1266,82
20140301|2013-08-19 07:00,19,1266.75,1267.5,1265.75,1266,147
20140301|2013-08-19 07:30,19,1266,1266,1264.5,1264.5,129
20140301|2013-08-19 08:30,19,1265,1266.5,1263,1266,635
20140301|2013-08-19 09:00,19,1266.5,1273,1266.5,1272.5,985
20140301|2013-08-19 09:30,19,1272.25,1281.5,1272,1274.75,814
20140301|2013-08-19 10:00,19,1274.75,1275,1272.25,1274.75,351
20140301|2013-08-19 10:30,19,1274.75,1275.5,1273,1274.5,311
20140301|2013-08-19 11:00,19,1274.75,1276,1272.5,1273.75,442
20140301|2013-08-19 11:30,19,1274.25,1274.75,1272.75,1274,452
20140301|2013-08-19 12:00,19,1274,1277.25,1273.75,1276.75,617
20140301|2013-08-19 12:30,19,1277,1282,1277,1278.5,1141
20140301|2013-08-19 13:00,19,1279,1280.5,1277,1279.25,945
20140301|2013-08-19 19:00,20,1279,1282.5,1279,1280,47
20140301|2013-08-19 19:30,20,1281.75,1282.25,1281.75,1282.25,44
20140301|2013-08-19 20:00,20,1281.75,1282,1278.5,1278.5,17
20140301|2013-08-19 20:30,20,1279.75,1280,1277.5,1277.75,17
20140301|2013-08-19 21:00,20,1277.5,1277.5,1275,1275,6
20140301|2013-08-19 21:30,20,1276.25,1276.25,1276.25,1276.25,2
20140301|2013-08-19 22:00,20,1274,1274,1270.75,1270.75,35
20140301|2013-08-19 23:30,20,1272.75,1272.75,1272.5,1272.5,3
20140301|2013-08-20 00:30,20,1270.5,1270.5,1264.5,1265.75,356
20140301|2013-08-20 01:00,20,1267.75,1268.5,1266.5,1267.75,81
20140301|2013-08-20 01:30,20,1267.75,1270,1267.75,1270,17
20140301|2013-08-20 02:00,20,1269.75,1270.25,1266,1266,15
20140301|2013-08-20 02:30,20,1265.75,1266.5,1265.75,1266.5,7
20140301|2013-08-20 03:00,20,1265,1265,1263.75,1264,7
20140301|2013-08-20 03:30,20,1265.5,1265.5,1265.5,1265.5,1
20140301|2013-08-20 04:00,20,1267.5,1267.75,1264.25,1264.75,18
20140301|2013-08-20 04:30,20,1266,1266,1266,1266,1
20140301|2013-08-20 05:00,20,1267.25,1270,1267.25,1269.5,23
20140301|2013-08-20 05:30,20,1268.75,1272,1268.25,1271.75,94
20140301|2013-08-20 06:00,20,1272,1272.25,1271,1271.5,53
20140301|2013-08-20 06:30,20,1270,1270.75,1268.75,1269.5,51
20140301|2013-08-20 07:00,20,1270,1271,1268.75,1271,105
20140301|2013-08-20 07:30,20,1270.5,1273.25,1270,1272.5,94
20140301|2013-08-20 08:30,20,1273.75,1275.75,1271.75,1272.75,374
20140301|2013-08-20 09:00,20,1273.25,1273.25,1266.75,1268.5,417
20140301|2013-08-20 09:30,20,1267.5,1277.5,1267.5,1277,460
20140301|2013-08-20 10:00,20,1276.5,1279,1274.5,1275.75,440
20140301|2013-08-20 10:30,20,1275.5,1276.75,1274.25,1275.25,134
20140301|2013-08-20 11:00,20,1273.5,1276.5,1270.75,1273,161
20140301|2013-08-20 11:30,20,1273,1276.5,1273,1276.5,104
20140301|2013-08-20 12:00,20,1277.5,1278.25,1275.25,1276.25,340
20140301|2013-08-20 12:30,20,1276,1276.5,1273.25,1274,481
20140301|2013-08-20 13:00,20,1273.5,1274.5,1270.5,1270.5,526
20140301|2013-08-20 19:00,21,1270.25,1272,1269.25,1269.25,18
20140301|2013-08-20 19:30,21,1268.75,1268.75,1268.25,1268.25,6
20140301|2013-08-20 20:00,21,1269.25,1272.75,1268.75,1272.75,62
20140301|2013-08-20 20:30,21,1272.75,1274.25,1272.25,1272.25,46
20140301|2013-08-20 21:00,21,1271.75,1272.75,1271.75,1272,18
20140301|2013-08-20 21:30,21,1272,1272,1272,1272,34
20140301|2013-08-20 22:00,21,1272,1272,1272,1272,13
20140301|2013-08-20 22:30,21,1272,1273,1272,1273,18
20140301|2013-08-20 23:00,21,1272,1272,1272,1272,1
20140301|2013-08-20 23:30,21,1272,1272,1272,1272,19
20140301|2013-08-21 00:00,21,1271,1272,1271,1271,43
20140301|2013-08-21 00:30,21,1269.75,1270.25,1269.75,1270,63
20140301|2013-08-21 01:00,21,1270,1271,1270,1271,97
20140301|2013-08-21 01:30,21,1271,1272.75,1271,1272.5,112
20140301|2013-08-21 02:00,21,1272.5,1272.75,1272.5,1272.5,9
20140301|2013-08-21 02:30,21,1275,1276,1275,1276,57
20140301|2013-08-21 03:00,21,1274.5,1274.75,1274,1274.25,33
20140301|2013-08-21 03:30,21,1275,1275.25,1275,1275.25,2
20140301|2013-08-21 04:00,21,1276,1277,1274.75,1277,33
20140301|2013-08-21 04:30,21,1278,1278,1277.25,1277.25,30
20140301|2013-08-21 05:00,21,1277,1281.25,1277,1281.25,77
20140301|2013-08-21 05:30,21,1281.5,1285.25,1281.5,1283.5,81
20140301|2013-08-21 06:00,21,1286.5,1290,1285.5,1287.75,75
20140301|2013-08-21 06:30,21,1287.25,1287.5,1285.25,1287.25,59
20140301|2013-08-21 07:00,21,1287.5,1290,1287.5,1288.5,147
20140301|2013-08-21 07:30,21,1289.25,1295,1288.75,1293.75,369
20140301|2013-08-21 08:30,21,1292,1296.5,1286,1286,1208
20140301|2013-08-21 09:00,21,1286,1287.25,1283,1284.75,513
20140301|2013-08-21 09:30,21,1285.25,1291.75,1284.75,1291,523
20140301|2013-08-21 10:00,21,1291.25,1291.25,1289.5,1290.5,501
20140301|2013-08-21 10:30,21,1290.25,1290.75,1285,1285.75,482
20140301|2013-08-21 11:00,21,1286.75,1289.25,1286,1286.25,316
20140301|2013-08-21 11:30,21,1286.5,1291,1284,1289.25,714
20140301|2013-08-21 12:00,21,1289.5,1290.25,1287.5,1288,324
20140301|2013-08-21 12:30,21,1287.75,1289.5,1287.25,1288.75,951
20140301|2013-08-21 13:00,21,1288.5,1288.5,1280.75,1280.75,854
20140301|2013-08-21 19:00,22,1278.75,1280,1273.5,1273.5,109
20140301|2013-08-21 19:30,22,1273.5,1274.5,1273,1273,6
20140301|2013-08-21 20:00,22,1274,1274,1274,1274,1
20140301|2013-08-21 20:30,22,1275.75,1278.25,1275,1278.25,32
20140301|2013-08-21 21:00,22,1278,1278.75,1278,1278.75,13
20140301|2013-08-21 21:30,22,1278.25,1278.5,1277.75,1277.75,119
20140301|2013-08-21 22:00,22,1277.75,1280.75,1277.75,1280,257
20140301|2013-08-21 22:30,22,1280,1280,1280,1280,10
20140301|2013-08-21 23:00,22,1279.75,1281.5,1279.75,1281.5,62
20140301|2013-08-21 23:30,22,1278.25,1278.25,1278.25,1278.25,10
20140301|2013-08-22 00:00,22,1278,1278,1278,1278,6
20140301|2013-08-22 00:30,22,1280.25,1281,1279,1280.25,255
20140301|2013-08-22 01:00,22,1280.25,1281.5,1278,1281.5,161
20140301|2013-08-22 01:30,22,1281,1282,1281,1281.75,82
20140301|2013-08-22 02:00,22,1283.25,1283.75,1283.25,1283.75,20
20140301|2013-08-22 02:30,22,1280.5,1280.5,1279.5,1279.5,9
20140301|2013-08-22 03:00,22,1280,1280.25,1280,1280.25,5
20140301|2013-08-22 03:30,22,1280.25,1281,1280.25,1281,5
20140301|2013-08-22 04:00,22,1281.75,1281.75,1276.25,1277.5,329
20140301|2013-08-22 04:30,22,1276,1276.25,1272,1272,148
20140301|2013-08-22 05:00,22,1273,1273,1270.25,1271.5,38
20140301|2013-08-22 05:30,22,1272,1272.25,1271.5,1272.25,8
20140301|2013-08-22 06:00,22,1271,1271.75,1270.5,1271.75,12
20140301|2013-08-22 06:30,22,1272,1274,1271,1274,38
20140301|2013-08-22 07:00,22,1274.5,1277.5,1274.5,1277.5,67
20140301|2013-08-22 07:30,22,1279,1279,1274.25,1274.25,55
20140301|2013-08-22 08:30,22,1278.25,1285.5,1276.25,1279.25,781
20140301|2013-08-22 09:00,22,1279,1282.5,1277,1279.25,233
20140301|2013-08-22 09:30,22,1279.25,1286.5,1279.25,1285.25,515
20140301|2013-08-22 10:00,22,1284.5,1284.5,1278.5,1279.25,417
20140301|2013-08-22 10:30,22,1279.75,1281.5,1277.5,1281.5,174
20140301|2013-08-22 11:00,22,1281.5,1285,1281.5,1284.25,121
20140301|2013-08-22 11:30,22,1284,1284.5,1277.5,1278.5,345
20140301|2013-08-22 12:00,22,1279,1281.75,1277.5,1277.5,95
20140301|2013-08-22 12:30,22,1277.75,1278.5,1271.75,1271.75,294
20140301|2013-08-22 13:00,22,1271.75,1272,1267.75,1270.75,734
20140301|2013-08-22 19:00,23,1270.5,1277,1270.5,1277,13
20140301|2013-08-22 19:30,23,1277,1277,1277,1277,1
20140301|2013-08-22 20:00,23,1278,1278,1277.5,1278,4
20140301|2013-08-22 21:00,23,1280,1282.25,1280,1282.25,2
20140301|2013-08-22 23:00,23,1281.75,1282,1281,1281,4
20140301|2013-08-22 23:30,23,1281,1281,1280.5,1280.75,6
20140301|2013-08-23 00:30,23,1281,1281,1280.75,1280.75,28
20140301|2013-08-23 01:30,23,1281,1282,1280.5,1280.5,4
20140301|2013-08-23 02:00,23,1279.75,1280,1278.75,1280,8
20140301|2013-08-23 02:30,23,1280,1280.25,1280,1280.25,7
20140301|2013-08-23 03:00,23,1279.5,1279.5,1279.5,1279.5,1
20140301|2013-08-23 03:30,23,1278.25,1278.25,1275.25,1275.25,4
20140301|2013-08-23 04:30,23,1275.5,1275.5,1275.5,1275.5,1
20140301|2013-08-23 05:00,23,1273.75,1280.5,1273.75,1280.5,15
20140301|2013-08-23 05:30,23,1279,1279.25,1279,1279.25,4
20140301|2013-08-23 06:00,23,1280.5,1280.5,1280.25,1280.5,30
20140301|2013-08-23 06:30,23,1280.5,1282.5,1280.5,1282.25,4
20140301|2013-08-23 07:00,23,1281.5,1282,1281,1281.5,21
20140301|2013-08-23 07:30,23,1281.5,1285,1281.5,1284,94
20140301|2013-08-23 08:30,23,1285,1297.5,1284,1296,1310
20140301|2013-08-23 09:00,23,1296.75,1304,1295.75,1302.5,1513
20140301|2013-08-23 09:30,23,1302.5,1304,1297.5,1297.75,239
20140301|2013-08-23 10:00,23,1297.5,1301,1295,1299.75,257
20140301|2013-08-23 10:30,23,1300.75,1302,1296.25,1297.25,132
20140301|2013-08-23 11:00,23,1298.25,1301.75,1295.75,1301.75,300
20140301|2013-08-23 11:30,23,1301.5,1302.75,1300.5,1301.25,205
20140301|2013-08-23 12:00,23,1301,1302.75,1299.75,1301.5,248
20140301|2013-08-23 12:30,23,1301.5,1307.5,1301,1303.5,446
20140301|2013-08-23 13:00,23,1303.5,1306.75,1302.5,1305,839
20140301|2013-08-25 19:00,26,1320.75,1336.25,1320.75,1329.5,289
20140301|2013-08-25 19:30,26,1328.25,1334,1328.25,1334,42
20140301|2013-08-25 20:00,26,1333.75,1342.5,1333.5,1341,219
20140301|2013-08-25 20:30,26,1340.75,1348.5,1340.75,1348.5,61
20140301|2013-08-25 21:00,26,1348.5,1349,1346.5,1346.5,34
20140301|2013-08-25 22:00,26,1348.5,1354.5,1348.5,1354.5,13
20140301|2013-08-25 22:30,26,1353,1357.5,1353,1357.5,15
20140301|2013-08-25 23:00,26,1360,1360,1359.25,1359.25,2
20140301|2013-08-26 00:00,26,1353.25,1357.25,1353.25,1357.25,10
20140301|2013-08-26 00:30,26,1357.5,1357.5,1357.5,1357.5,8
20140301|2013-08-26 01:00,26,1354.75,1355,1353.25,1353.75,17
20140301|2013-08-26 01:30,26,1354,1355.5,1353.5,1354.25,8
20140301|2013-08-26 02:00,26,1354.25,1354.25,1354,1354,8
20140301|2013-08-26 03:00,26,1348,1352,1348,1352,8
20140301|2013-08-26 03:30,26,1355.5,1357.25,1352.75,1352.75,38
20140301|2013-08-26 04:00,26,1355.25,1355.25,1352.5,1353.25,13
20140301|2013-08-26 04:30,26,1353.75,1353.75,1353.75,1353.75,1
20140301|2013-08-26 05:00,26,1356,1356,1354.75,1355.25,6
20140301|2013-08-26 05:30,26,1354.75,1355.75,1354.75,1355.75,5
20140301|2013-08-26 06:00,26,1355.75,1356.25,1355.75,1356,5
20140301|2013-08-26 06:30,26,1356.25,1357.5,1351.5,1351.5,59
20140301|2013-08-26 07:00,26,1352.25,1354.5,1350.75,1353.5,222
20140301|2013-08-26 07:30,26,1353,1358.5,1352,1357,185
20140301|2013-08-26 08:30,26,1357,1362,1343.25,1343.25,1440
20140301|2013-08-26 09:00,26,1343.75,1353.5,1343.5,1347.75,894
20140301|2013-08-26 09:30,26,1349.25,1352.5,1348.25,1349.75,523
20140301|2013-08-26 10:00,26,1349.75,1352.5,1348,1351.5,423
20140301|2013-08-26 10:30,26,1352.5,1353.25,1350,1350.25,239
20140301|2013-08-26 11:00,26,1350.75,1352,1350.5,1351.5,177
20140301|2013-08-26 11:30,26,1351.75,1355.75,1351.5,1354.75,626
20140301|2013-08-26 12:00,26,1354.5,1359.75,1352.5,1355,806
20140301|2013-08-26 12:30,26,1354.75,1364.25,1353.75,1363.5,960
20140301|2013-08-26 13:00,26,1363.75,1364,1351.5,1353.75,926
20140301|2013-08-26 19:00,27,1351,1355.5,1351,1355.5,148
20140301|2013-08-26 20:00,27,1357.5,1360,1352.25,1352.25,243
20140301|2013-08-26 20:30,27,1354.25,1355.25,1353.75,1354,70
20140301|2013-08-26 21:00,27,1353.75,1354,1352.25,1354,11
20140301|2013-08-26 21:30,27,1353.25,1356.75,1353.25,1356,47
20140301|2013-08-26 22:00,27,1356.75,1358,1356.75,1358,48
20140301|2013-08-26 22:30,27,1358,1358,1358,1358,97
20140301|2013-08-26 23:00,27,1358,1358,1358,1358,1
20140301|2013-08-26 23:30,27,1358,1358,1358,1358,4
20140301|2013-08-27 00:00,27,1358,1358,1358,1358,3
20140301|2013-08-27 00:30,27,1358,1359,1356.75,1356.75,83
20140301|2013-08-27 01:00,27,1356.75,1358.75,1356.75,1358.75,83
20140301|2013-08-27 01:30,27,1359,1360,1359,1360,186
20140301|2013-08-27 02:00,27,1360,1360,1358.25,1360,20
20140301|2013-08-27 02:30,27,1360,1360,1358,1358,34
20140301|2013-08-27 03:00,27,1357.75,1357.75,1355,1355,4
20140301|2013-08-27 03:30,27,1355,1357,1355,1356,42
20140301|2013-08-27 04:00,27,1356,1356,1355.75,1355.75,32
20140301|2013-08-27 04:30,27,1356.25,1356.25,1356.25,1356.25,8
20140301|2013-08-27 05:00,27,1357,1357,1355.25,1355.25,13
20140301|2013-08-27 05:30,27,1355.25,1355.25,1354.25,1354.75,38
20140301|2013-08-27 06:00,27,1353.75,1355,1353,1353,20
20140301|2013-08-27 06:30,27,1353.25,1354.25,1352.25,1354,16
20140301|2013-08-27 07:00,27,1354.25,1356.25,1353.5,1354.5,119
20140301|2013-08-27 07:30,27,1354.25,1355.75,1354.25,1355.25,44
20140301|2013-08-27 08:30,27,1356.5,1371.5,1353.5,1366.5,987
20140301|2013-08-27 09:00,27,1366.75,1367.25,1355.75,1361.5,597
20140301|2013-08-27 09:30,27,1360,1363.25,1356,1358.75,807
20140301|2013-08-27 10:00,27,1358.75,1358.75,1355,1356,361
20140301|2013-08-27 10:30,27,1355.75,1356.5,1352.5,1354.75,682
20140301|2013-08-27 11:00,27,1353.5,1354.75,1349.25,1351.75,336
20140301|2013-08-27 11:30,27,1353,1353,1347,1347,403
20140301|2013-08-27 12:00,27,1347.75,1347.75,1341.25,1341.25,496
20140301|2013-08-27 12:30,27,1340.75,1340.75,1334.25,1334.25,747
20140301|2013-08-27 13:00,27,1334.5,1338.75,1331.5,1338,932
20140301|2013-08-27 19:00,28,1335.75,1348,1335.75,1346.5,118
20140301|2013-08-27 19:30,28,1346,1347.75,1346,1347.75,8
20140301|2013-08-27 20:00,28,1346.75,1354.25,1346.75,1354.25,215
20140301|2013-08-27 20:30,28,1355,1356.5,1353.25,1353.25,140
20140301|2013-08-27 21:00,28,1353,1355.5,1353,1354.75,21
20140301|2013-08-27 21:30,28,1354.75,1355.75,1350.25,1350.25,117
20140301|2013-08-27 22:00,28,1350.75,1350.75,1350.75,1350.75,1
20140301|2013-08-27 22:30,28,1350.75,1350.75,1350.75,1350.75,1
20140301|2013-08-27 23:00,28,1351,1351,1351,1351,1
20140301|2013-08-27 23:30,28,1350.75,1350.75,1348,1348,9
20140301|2013-08-28 00:00,28,1347.25,1347.25,1347,1347,2
20140301|2013-08-28 00:30,28,1347,1351.75,1347,1351.75,166
20140301|2013-08-28 01:00,28,1352,1353.75,1351.5,1351.5,27
20140301|2013-08-28 01:30,28,1351.25,1352.5,1346,1346.25,84
20140301|2013-08-28 02:00,28,1345.5,1347.75,1345.5,1347.5,6
20140301|2013-08-28 02:30,28,1349,1349,1349,1349,1
20140301|2013-08-28 03:00,28,1351.75,1351.75,1351.75,1351.75,4
20140301|2013-08-28 03:30,28,1350,1350,1350,1350,1
20140301|2013-08-28 04:30,28,1348,1348,1341,1341.25,11
20140301|2013-08-28 05:00,28,1341.5,1343,1341,1342.25,8
20140301|2013-08-28 05:30,28,1343,1343,1341.25,1341.25,10
20140301|2013-08-28 06:00,28,1340.5,1340.5,1340.5,1340.5,2
20140301|2013-08-28 06:30,28,1339.25,1339.25,1333.25,1333.25,41
20140301|2013-08-28 07:00,28,1333.75,1340.75,1333.75,1340.75,58
20140301|2013-08-28 07:30,28,1338.75,1338.75,1333.75,1333.75,14
20140301|2013-08-28 08:30,28,1338.75,1347.5,1336.25,1345.75,146
20140301|2013-08-28 09:00,28,1346.25,1346.25,1341.75,1342.25,175
20140301|2013-08-28 09:30,28,1343.75,1349.75,1341.5,1349.75,257
20140301|2013-08-28 10:00,28,1349.5,1350,1346.25,1348.5,254
20140301|2013-08-28 10:30,28,1348.75,1350,1342,1342,206
20140301|2013-08-28 11:00,28,1343,1344.75,1339.25,1342.75,244
20140301|2013-08-28 11:30,28,1343.25,1343.25,1340,1341.75,138
20140301|2013-08-28 12:00,28,1341.75,1344.75,1341.75,1344.25,136
20140301|2013-08-28 12:30,28,1344.5,1345.75,1342,1342,304
20140301|2013-08-28 13:00,28,1342.25,1347.75,1340.5,1347.25,874
20140301|2013-08-28 19:00,29,1346,1352.5,1346,1351.25,86
20140301|2013-08-28 19:30,29,1353.5,1353.5,1353.5,1353.5,5
20140301|2013-08-28 20:00,29,1352,1353,1351.75,1352,56
20140301|2013-08-28 20:30,29,1352.5,1352.5,1349.5,1350,96
20140301|2013-08-28 21:00,29,1350,1350,1350,1350,22
20140301|2013-08-28 21:30,29,1350,1350,1350,1350,14
20140301|2013-08-29 00:30,29,1347,1347,1342,1342,76
20140301|2013-08-29 01:00,29,1342,1342,1334,1339.25,112
20140301|2013-08-29 01:30,29,1339,1339,1336.5,1337.75,13
20140301|2013-08-29 02:00,29,1338,1338,1337.75,1337.75,2
20140301|2013-08-29 02:30,29,1338.5,1338.75,1338.5,1338.75,2
20140301|2013-08-29 03:00,29,1339,1339,1339,1339,1
20140301|2013-08-29 03:30,29,1338.25,1338.25,1338.25,1338.25,1
20140301|2013-08-29 04:00,29,1340.75,1342.75,1339.75,1339.75,5
20140301|2013-08-29 04:30,29,1338.75,1340.25,1338.75,1339.75,4
20140301|2013-08-29 05:00,29,1339.75,1339.75,1339.75,1339.75,7
20140301|2013-08-29 05:30,29,1339.75,1340.5,1339.75,1340.5,17
20140301|2013-08-29 07:00,29,1339.75,1339.75,1339.25,1339.25,4
20140301|2013-08-29 07:30,29,1338.25,1339.5,1338.25,1339.5,4
20140301|2013-08-29 08:30,29,1340,1350.75,1338.75,1350.5,402
20140301|2013-08-29 09:00,29,1350.75,1353.25,1348.5,1350.25,283
20140301|2013-08-29 09:30,29,1351,1351.25,1348,1348,137
20140301|2013-08-29 10:00,29,1348,1348,1345.25,1347.75,86
20140301|2013-08-29 10:30,29,1346.75,1346.75,1344.75,1345.5,186
20140301|2013-08-29 11:00,29,1346,1349.75,1345.5,1349,104
20140301|2013-08-29 11:30,29,1349,1350,1345.75,1347.5,274
20140301|2013-08-29 12:00,29,1347.25,1348.25,1345.25,1345.75,91
20140301|2013-08-29 12:30,29,1345.75,1346,1341.25,1341.5,420
20140301|2013-08-29 13:00,29,1340.5,1342.25,1336.25,1339.25,232
20140301|2013-08-29 19:00,30,1339.75,1339.75,1335,1339,222
20140301|2013-08-29 19:30,30,1338,1338.5,1337.75,1337.75,17
20140301|2013-08-29 20:00,30,1337.75,1337.75,1328,1328.75,243
20140301|2013-08-29 20:30,30,1327.25,1327.25,1320.5,1322,412
20140301|2013-08-29 21:00,30,1322.5,1324.5,1320.5,1321.25,162
20140301|2013-08-29 21:30,30,1322.75,1323.75,1321.75,1322,69
20140301|2013-08-29 22:00,30,1322.5,1322.5,1322,1322,14
20140301|2013-08-30 00:00,30,1324,1324,1324,1324,1
20140301|2013-08-30 00:30,30,1321.5,1321.75,1321.5,1321.75,3
20140301|2013-08-30 01:00,30,1323,1323,1322,1322,59
20140301|2013-08-30 01:30,30,1323,1323,1321.75,1323,51
20140301|2013-08-30 02:30,30,1324.25,1324.25,1324.25,1324.25,1
20140301|2013-08-30 03:00,30,1324.75,1324.75,1324.75,1324.75,2
20140301|2013-08-30 03:30,30,1324,1324,1324,1324,2
20140301|2013-08-30 04:00,30,1323.5,1323.5,1323.5,1323.5,1
20140301|2013-08-30 04:30,30,1323.25,1323.5,1323.25,1323.5,3
20140301|2013-08-30 06:30,30,1320.75,1321.5,1319.75,1321.5,93
20140301|2013-08-30 07:00,30,1322.5,1326.25,1321,1324.25,21
20140301|2013-08-30 07:30,30,1326.25,1327.75,1326.25,1327.75,5
20140301|2013-08-30 08:30,30,1328.5,1332.75,1324.5,1327.25,185
20140301|2013-08-30 09:00,30,1328.5,1329,1325.5,1326,245
20140301|2013-08-30 09:30,30,1326.25,1328,1323.5,1325.25,324
20140301|2013-08-30 10:00,30,1325,1329,1324.75,1328.75,245
20140301|2013-08-30 10:30,30,1328.75,1329,1319.25,1322.5,210
20140301|2013-08-30 11:00,30,1322.25,1327.25,1322.25,1324.75,90
20140301|2013-08-30 11:30,30,1324.5,1329,1323.75,1328.25,261
20140301|2013-08-30 12:00,30,1328.25,1329.75,1324.75,1329,273
20140301|2013-08-30 12:30,30,1329,1331.5,1327.5,1329.5,236
20140301|2013-08-30 13:00,30,1329.75,1337.75,1328.75,1336.25,228
20140301|2013-09-02 19:00,3,1364,1374.75,1363.75,1367.5,123
20140301|2013-09-02 19:30,3,1366.5,1367.5,1364.75,1366,79
20140301|2013-09-02 20:00,3,1366,1366.25,1359.75,1359.75,37
20140301|2013-09-02 20:30,3,1358,1358,1351,1356.25,29
20140301|2013-09-02 21:00,3,1356,1359.5,1356,1359.5,14
20140301|2013-09-02 21:30,3,1359,1359,1359,1359,1
20140301|2013-09-02 22:00,3,1357.75,1357.75,1357.75,1357.75,5
20140301|2013-09-03 00:30,3,1361.25,1361.25,1361.25,1361.25,1
20140301|2013-09-03 01:30,3,1360.5,1360.5,1359.75,1359.75,6
20140301|2013-09-03 02:30,3,1364.25,1373.25,1364.25,1368.5,85
20140301|2013-09-03 03:30,3,1369.75,1372.5,1369.25,1370.25,32
20140301|2013-09-03 04:00,3,1370,1370,1368.5,1370,9
20140301|2013-09-03 04:30,3,1372.75,1372.75,1372.5,1372.5,4
20140301|2013-09-03 05:00,3,1372.75,1374,1372.75,1373.5,36
20140301|2013-09-03 05:30,3,1373.25,1374.25,1373,1373.75,31
20140301|2013-09-03 06:00,3,1373,1373,1372.5,1372.75,8
20140301|2013-09-03 06:30,3,1372.25,1374,1372.25,1374,37
20140301|2013-09-03 07:00,3,1374.5,1377.75,1374.5,1375.5,193
20140301|2013-09-03 07:30,3,1375.5,1376,1371.75,1372,110
20140301|2013-09-03 08:30,3,1371.75,1375.5,1363.5,1366.5,822
20140301|2013-09-03 09:00,3,1366,1367.75,1360.75,1362,333
20140301|2013-09-03 09:30,3,1361.5,1363,1354.25,1357.75,401
20140301|2013-09-03 10:00,3,1358,1362.75,1357.25,1362.75,197
20140301|2013-09-03 10:30,3,1363.25,1363.5,1355.75,1357.25,316
20140301|2013-09-03 11:00,3,1355.75,1358.5,1354.25,1356.5,334
20140301|2013-09-03 11:30,3,1355.75,1359.75,1355.25,1359.5,95
20140301|2013-09-03 12:00,3,1359.75,1363,1358.75,1359.5,121
20140301|2013-09-03 12:30,3,1357.75,1359,1352.25,1357.5,523
20140301|2013-09-03 13:00,3,1358,1360.75,1355,1358.5,902
20140301|2013-09-03 19:00,4,1358.5,1359,1343.5,1346.5,116
20140301|2013-09-03 19:30,4,1344.75,1349.5,1343.75,1347.75,44
20140301|2013-09-03 20:00,4,1345.25,1345.25,1338.75,1339,51
20140301|2013-09-03 20:30,4,1340,1343,1339.5,1342.75,82
20140301|2013-09-03 21:00,4,1342.75,1342.75,1342.75,1342.75,1
20140301|2013-09-03 21:30,4,1344.25,1344.25,1342.75,1344.25,9
20140301|2013-09-03 22:00,4,1345.5,1347,1345.5,1347,30
20140301|2013-09-03 22:30,4,1348,1348,1347.75,1348,6
20140301|2013-09-03 23:00,4,1348,1348,1347.75,1347.75,43
20140301|2013-09-03 23:30,4,1348,1348.75,1347.5,1347.5,8
20140301|2013-09-04 00:00,4,1347,1348.5,1346.75,1348.5,8
20140301|2013-09-04 00:30,4,1347.75,1347.75,1346,1347,41
20140301|2013-09-04 01:00,4,1347,1348.5,1347,1348.25,105
20140301|2013-09-04 01:30,4,1347.75,1347.75,1347,1347,3
20140301|2013-09-04 02:00,4,1347.75,1348,1347.75,1348,39
20140301|2013-09-04 02:30,4,1347.5,1347.5,1339,1339.25,39
20140301|2013-09-04 03:00,4,1342.25,1342.25,1341.25,1341.25,25
20140301|2013-09-04 03:30,4,1342,1342,1342,1342,2
20140301|2013-09-04 04:00,4,1341.5,1341.5,1341.5,1341.5,12
20140301|2013-09-04 04:30,4,1342.25,1342.25,1341.5,1341.5,7
20140301|2013-09-04 05:00,4,1341.5,1341.5,1341.5,1341.5,11
20140301|2013-09-04 05:30,4,1341.75,1342,1341.75,1341.75,22
20140301|2013-09-04 06:00,4,1344.25,1346.25,1344.25,1346.25,6
20140301|2013-09-04 07:00,4,1346.25,1350,1346.25,1350,9
20140301|2013-09-04 07:30,4,1348.25,1349.25,1348.25,1349.25,3
20140301|2013-09-04 08:30,4,1350.25,1351.5,1340.25,1342.25,730
20140301|2013-09-04 09:00,4,1342.75,1342.75,1335.25,1339.25,360
20140301|2013-09-04 09:30,4,1339,1341,1328,1328.5,643
20140301|2013-09-04 10:00,4,1327.75,1328,1319.5,1323,470
20140301|2013-09-04 10:30,4,1323,1331,1322,1329.75,439
20140301|2013-09-04 11:00,4,1329,1332,1329,1331,179
20140301|2013-09-04 11:30,4,1331.25,1333.25,1327.75,1328,132
20140301|2013-09-04 12:00,4,1326.75,1327.25,1325.25,1327.25,104
20140301|2013-09-04 12:30,4,1328,1332,1328,1328.5,143
20140301|2013-09-04 13:00,4,1327.75,1333.5,1327,1332,295
20140301|2013-09-04 19:00,5,1333.75,1339,1333.25,1337.75,36
20140301|2013-09-04 19:30,5,1338,1340,1338,1340,7
20140301|2013-09-04 20:00,5,1341,1345.25,1340.25,1344.75,185
20140301|2013-09-04 20:30,5,1344.25,1345,1339.25,1339.25,239
20140301|2013-09-04 21:00,5,1339.5,1339.75,1332.75,1333.25,14
20140301|2013-09-04 21:30,5,1333.5,1336.25,1333.5,1336.25,5
20140301|2013-09-04 22:30,5,1337.25,1337.25,1337,1337,2
20140301|2013-09-04 23:30,5,1335.25,1335.25,1335.25,1335.25,1
20140301|2013-09-05 00:30,5,1335,1335.5,1333.25,1333.5,8
20140301|2013-09-05 01:30,5,1334.5,1336.25,1334.5,1334.75,15
20140301|2013-09-05 03:00,5,1334,1334,1334,1334,2
20140301|2013-09-05 03:30,5,1335.75,1335.75,1326.5,1326.5,22
20140301|2013-09-05 04:00,5,1327.25,1328,1320.75,1327,59
20140301|2013-09-05 04:30,5,1326.5,1326.5,1322.5,1322.5,3
20140301|2013-09-05 05:00,5,1324,1328.25,1322.25,1328,15
20140301|2013-09-05 05:30,5,1327.25,1327.25,1323.75,1323.75,10
20140301|2013-09-05 06:00,5,1324.75,1325.25,1324.75,1325.25,6
20140301|2013-09-05 06:30,5,1326,1326,1326,1326,3
20140301|2013-09-05 07:00,5,1324.25,1324.25,1320.5,1320.5,84
20140301|2013-09-05 07:30,5,1320,1320,1316.5,1319.25,99
20140301|2013-09-05 08:30,5,1319.25,1332,1314.75,1323.75,925
20140301|2013-09-05 09:00,5,1323.75,1327.75,1321.75,1327,425
20140301|2013-09-05 09:30,5,1326.5,1327.75,1322.75,1323.5,435
20140301|2013-09-05 10:00,5,1323.5,1326.75,1323,1326.75,428
20140301|2013-09-05 10:30,5,1327,1333.25,1324.5,1331,398
20140301|2013-09-05 11:00,5,1333,1337.25,1332.5,1334.75,515
20140301|2013-09-05 11:30,5,1334.5,1338,1333.5,1333.75,180
20140301|2013-09-05 12:00,5,1333.25,1336.25,1332.75,1334,207
20140301|2013-09-05 12:30,5,1336,1340,1335.75,1339.25,255
20140301|2013-09-05 13:00,5,1339.25,1344.5,1339,1343,470
20140301|2013-09-05 19:00,6,1344.25,1345.75,1343.5,1345.75,40
20140301|2013-09-05 19:30,6,1346,1346.5,1345.25,1346.5,8
20140301|2013-09-05 20:00,6,1345.75,1346.5,1342.5,1342.5,24
20140301|2013-09-05 20:30,6,1342.75,1342.75,1341.5,1341.5,3
20140301|2013-09-05 21:00,6,1341.5,1342.5,1341.5,1342,5
20140301|2013-09-05 21:30,6,1343.75,1343.75,1343,1343.75,4
20140301|2013-09-05 22:00,6,1343.5,1346.75,1343.5,1344.75,4
20140301|2013-09-05 22:30,6,1345.25,1345.25,1345.25,1345.25,1
20140301|2013-09-05 23:30,6,1346.5,1346.5,1346.5,1346.5,1
20140301|2013-09-06 00:00,6,1347,1347,1347,1347,5
20140301|2013-09-06 00:30,6,1346.5,1347.25,1346.5,1346.75,8
20140301|2013-09-06 01:00,6,1346.75,1348.25,1346,1348.25,19
20140301|2013-09-06 01:30,6,1348,1348,1348,1348,1
20140301|2013-09-06 02:00,6,1349.5,1349.5,1347.25,1347.25,2
20140301|2013-09-06 02:30,6,1344.25,1344.25,1343.25,1343.25,3
20140301|2013-09-06 03:00,6,1345.5,1346,1344.25,1344.25,14
20140301|2013-09-06 03:30,6,1343,1345,1343,1345,16
20140301|2013-09-06 04:00,6,1345,1347.25,1345,1347,44
20140301|2013-09-06 04:30,6,1347,1347,1346.75,1346.75,6
20140301|2013-09-06 05:00,6,1346,1347,1345.25,1347,24
20140301|2013-09-06 05:30,6,1346,1347.5,1346,1347.5,14
20140301|2013-09-06 06:00,6,1348,1349,1348,1349,13
20140301|2013-09-06 06:30,6,1346,1346.75,1345,1345,13
20140301|2013-09-06 07:00,6,1343.75,1346,1343.75,1345.75,17
20140301|2013-09-06 07:30,6,1345.75,1348.25,1345.75,1348.25,18
20140301|2013-09-06 08:30,6,1344,1344,1337.75,1339.25,385
20140301|2013-09-06 09:00,6,1339,1340.25,1338.5,1339.5,101
20140301|2013-09-06 09:30,6,1339.25,1341,1336.75,1339,252
20140301|2013-09-06 10:00,6,1338.5,1351,1338.5,1340.75,1028
20140301|2013-09-06 10:30,6,1341.25,1344.25,1331.75,1341.25,614
20140301|2013-09-06 11:00,6,1341.5,1341.75,1338,1339.75,125
20140301|2013-09-06 11:30,6,1340.5,1347,1340.5,1344.25,145
20140301|2013-09-06 12:00,6,1344.5,1348,1343.5,1344.5,164
20140301|2013-09-06 12:30,6,1344,1344.75,1341,1341.25,132
20140301|2013-09-06 13:00,6,1341.25,1345,1339.75,1345,356
20140301|2013-09-08 19:00,9,1355,1356.25,1349.75,1352.25,132
20140301|2013-09-08 19:30,9,1354.5,1354.75,1353.25,1353.25,17
20140301|2013-09-08 20:00,9,1355,1358,1346.75,1350,88
20140301|2013-09-08 20:30,9,1350,1351,1348.75,1349,8
20140301|2013-09-08 21:00,9,1351.25,1351.75,1351.25,1351.75,6
20140301|2013-09-08 21:30,9,1352,1352.25,1349.25,1349.25,7
20140301|2013-09-08 22:00,9,1349,1349,1349,1349,7
20140301|2013-09-08 23:00,9,1351.5,1351.5,1351.5,1351.5,1
20140301|2013-09-09 01:00,9,1350.75,1350.75,1348.75,1349,9
20140301|2013-09-09 02:00,9,1349,1349,1349,1349,6
20140301|2013-09-09 02:30,9,1348.5,1349.5,1347.75,1347.75,26
20140301|2013-09-09 03:00,9,1348.25,1349.5,1348.25,1349.5,15
20140301|2013-09-09 06:00,9,1351.75,1352.75,1351.75,1352.75,3
20140301|2013-09-09 06:30,9,1351.5,1351.5,1350.75,1351.5,14
20140301|2013-09-09 07:00,9,1350.75,1350.75,1349.25,1349.25,7
20140301|2013-09-09 07:30,9,1348.75,1348.75,1346.25,1347,11
20140301|2013-09-09 08:30,9,1347,1349.75,1342.75,1349.25,445
20140301|2013-09-09 09:00,9,1349.5,1349.5,1345.5,1346.25,82
20140301|2013-09-09 09:30,9,1346.5,1348.5,1337.5,1338,561
20140301|2013-09-09 10:00,9,1338.25,1340.5,1334.75,1337.75,221
20140301|2013-09-09 10:30,9,1338.25,1340.25,1336,1339,155
20140301|2013-09-09 11:00,9,1339.25,1340.5,1335.75,1335.75,130
20140301|2013-09-09 11:30,9,1336.25,1337.5,1331.5,1334.5,200
20140301|2013-09-09 12:00,9,1335.75,1335.75,1333.5,1334.25,86
20140301|2013-09-09 12:30,9,1334.5,1336.5,1332.25,1335.5,182
20140301|2013-09-09 13:00,9,1336.25,1339.75,1335.25,1336.75,389
20140301|2013-09-09 19:00,10,1330,1330,1324,1326.75,33
20140301|2013-09-09 19:30,10,1326.5,1326.5,1326.25,1326.25,3
20140301|2013-09-09 20:00,10,1327.75,1332.25,1325.25,1332.25,299
20140301|2013-09-09 20:30,10,1332.5,1333.25,1331,1331,16
20140301|2013-09-09 21:00,10,1333.5,1333.5,1331,1331,20
20140301|2013-09-09 21:30,10,1330.75,1332,1328,1328,51
20140301|2013-09-09 22:00,10,1328,1328,1324,1324,10
20140301|2013-09-09 22:30,10,1328,1328,1328,1328,5
20140301|2013-09-09 23:00,10,1328,1328,1328,1328,47
20140301|2013-09-09 23:30,10,1328.5,1328.5,1327,1327.5,6
20140301|2013-09-10 00:30,10,1328,1328.25,1328,1328.25,14
20140301|2013-09-10 01:00,10,1327.25,1327.25,1327.25,1327.25,1
20140301|2013-09-10 02:00,10,1326.25,1327,1326,1326,15
20140301|2013-09-10 02:30,10,1325.75,1327.25,1325.75,1327.25,105
20140301|2013-09-10 03:00,10,1327.25,1328,1327.25,1328,3
20140301|2013-09-10 03:30,10,1329,1329.25,1326.5,1326.5,24
20140301|2013-09-10 04:00,10,1326.5,1326.5,1326.5,1326.5,10
20140301|2013-09-10 04:30,10,1326.25,1328,1326,1328,3
20140301|2013-09-10 05:00,10,1329.5,1329.5,1329.5,1329.5,2
20140301|2013-09-10 05:30,10,1330,1331,1330,1330.5,5
20140301|2013-09-10 06:00,10,1329.5,1329.75,1328,1329.25,21
20140301|2013-09-10 06:30,10,1329.5,1332.25,1328.5,1332,34
20140301|2013-09-10 07:00,10,1332.25,1334,1331,1331,9
20140301|2013-09-10 07:30,10,1328.25,1331.5,1328.25,1331.5,10
20140301|2013-09-10 08:30,10,1333.5,1337,1327.5,1331.75,758
20140301|2013-09-10 09:00,10,1333,1336.75,1332.75,1334.5,144
20140301|2013-09-10 09:30,10,1334.75,1343.25,1334.75,1341,382
20140301|2013-09-10 10:00,10,1340.75,1340.75,1333,1333.25,104
20140301|2013-09-10 10:30,10,1333.25,1337.75,1331.5,1334.25,95
20140301|2013-09-10 11:00,10,1335.25,1335.25,1331,1331.75,84
20140301|2013-09-10 11:30,10,1332,1336.25,1332,1332.25,56
20140301|2013-09-10 12:00,10,1332.5,1336,1332.5,1335.75,83
20140301|2013-09-10 12:30,10,1336,1339.25,1335.5,1337.5,180
20140301|2013-09-10 13:00,10,1337.5,1339.5,1336.75,1339.25,212
20140301|2013-09-10 19:00,11,1338.25,1340,1338.25,1338.5,76
20140301|2013-09-10 19:30,11,1338.5,1340.5,1338.25,1339.5,6
20140301|2013-09-10 20:00,11,1339.75,1340,1338,1340,21
20140301|2013-09-10 20:30,11,1339,1339,1339,1339,2
20140301|2013-09-10 21:30,11,1338.25,1338.25,1337.25,1338.25,10
20140301|2013-09-10 22:00,11,1337.75,1337.75,1331.75,1332.25,54
20140301|2013-09-10 22:30,11,1332.25,1332.25,1332.25,1332.25,9
20140301|2013-09-10 23:00,11,1332.25,1332.5,1332.25,1332.5,18
20140301|2013-09-10 23:30,11,1332.25,1333,1332.25,1332.25,68
20140301|2013-09-11 00:00,11,1333.5,1333.5,1333.5,1333.5,1
20140301|2013-09-11 00:30,11,1333,1333.75,1332,1333.75,83
20140301|2013-09-11 01:00,11,1332.25,1334,1331.75,1334,38
20140301|2013-09-11 01:30,11,1338.25,1339,1338.25,1339,16
20140301|2013-09-11 02:00,11,1341.5,1341.75,1341.5,1341.75,2
20140301|2013-09-11 02:30,11,1340.5,1340.5,1339.5,1339.5,4
20140301|2013-09-11 03:30,11,1339.25,1339.25,1339.25,1339.25,1
20140301|2013-09-11 04:00,11,1340.75,1341.75,1339,1339,3
20140301|2013-09-11 04:30,11,1339,1339,1338.5,1338.5,5
20140301|2013-09-11 05:00,11,1341.5,1341.5,1341.5,1341.5,1
20140301|2013-09-11 05:30,11,1340.75,1340.75,1340.75,1340.75,1
20140301|2013-09-11 06:00,11,1341.5,1343,1341.5,1342.75,6
20140301|2013-09-11 06:30,11,1341.75,1341.75,1338.75,1338.75,9
20140301|2013-09-11 07:00,11,1338.5,1339.5,1338.5,1339.5,6
20140301|2013-09-11 07:30,11,1338.5,1339.25,1336.75,1339.25,8
20140301|2013-09-11 08:30,11,1338.5,1341.25,1334.75,1337.25,284
20140301|2013-09-11 09:00,11,1337.75,1339,1336.5,1338,215
20140301|2013-09-11 09:30,11,1337.75,1340,1336,1340,295
20140301|2013-09-11 10:00,11,1339.5,1340.25,1337,1338.25,106
20140301|2013-09-11 10:30,11,1338.5,1341,1337.25,1340.75,297
20140301|2013-09-11 11:00,11,1340.75,1340.75,1338.25,1338.5,276
20140301|2013-09-11 11:30,11,1338.75,1339,1337.25,1337.25,80
20140301|2013-09-11 12:00,11,1338,1339.25,1335.25,1335.5,67
20140301|2013-09-11 12:30,11,1336.5,1340.75,1336.25,1338.5,197
20140301|2013-09-11 13:00,11,1339,1341.25,1338.25,1339.75,225
20140301|2013-09-11 19:00,12,1340.5,1342,1340.25,1340.75,82
20140301|2013-09-11 19:30,12,1342,1346,1342,1343.5,38
20140301|2013-09-11 20:00,12,1343.5,1343.5,1339.75,1340.75,129
20140301|2013-09-11 20:30,12,1338.5,1340,1338.5,1340,16
20140301|2013-09-11 21:00,12,1340.25,1343,1340.25,1342,51
20140301|2013-09-11 21:30,12,1342.5,1342.5,1341,1341,6
20140301|2013-09-11 22:00,12,1340,1340,1340,1340,2
20140301|2013-09-11 23:00,12,1343,1343,1342,1342,2
20140301|2013-09-11 23:30,12,1342,1342.5,1342,1342.5,4
20140301|2013-09-12 00:30,12,1342.5,1342.5,1342.5,1342.5,10
20140301|2013-09-12 02:00,12,1338,1338,1338,1338,2
20140301|2013-09-12 02:30,12,1339.75,1339.75,1339.75,1339.75,2
20140301|2013-09-12 03:00,12,1342.75,1343.5,1342.5,1342.5,4
20140301|2013-09-12 03:30,12,1342.25,1342.25,1342.25,1342.25,1
20140301|2013-09-12 04:00,12,1338,1338,1338,1338,3
20140301|2013-09-12 04:30,12,1341,1341.25,1340.75,1340.75,4
20140301|2013-09-12 05:00,12,1341,1341,1333,1333,49
20140301|2013-09-12 05:30,12,1333,1333.5,1332.75,1333.25,83
20140301|2013-09-12 06:00,12,1332.25,1333.25,1330,1330.25,13
20140301|2013-09-12 06:30,12,1333,1333,1332,1332,8
20140301|2013-09-12 07:00,12,1332.75,1333.75,1332.75,1333.75,4
20140301|2013-09-12 07:30,12,1333.75,1335.25,1333.75,1334.75,29
20140301|2013-09-12 08:30,12,1335,1335,1326,1327.5,327
20140301|2013-09-12 09:00,12,1326.25,1329,1325,1328,221
20140301|2013-09-12 09:30,12,1328.5,1328.5,1322.25,1325,461
20140301|2013-09-12 10:00,12,1325.5,1327,1323.75,1323.75,540
20140301|2013-09-12 10:30,12,1323.75,1330.5,1321,1328.75,452
20140301|2013-09-12 11:00,12,1330,1353.25,1322.25,1338.5,2926
20140301|2013-09-12 11:30,12,1338.5,1355,1337,1354.75,1098
20140301|2013-09-12 12:00,12,1355,1362.75,1353.75,1360.25,633
20140301|2013-09-12 12:30,12,1360.25,1361.5,1351.5,1356,886
20140301|2013-09-12 13:00,12,1356,1367.25,1356,1365.5,1125
20140301|2013-09-12 19:00,13,1368.25,1369,1365.75,1365.75,261
20140301|2013-09-12 19:30,13,1366.75,1367.25,1365.75,1366.75,35
20140301|2013-09-12 20:00,13,1367.75,1368,1359.25,1361,162
20140301|2013-09-12 20:30,13,1360.75,1360.75,1357.25,1359.25,110
20140301|2013-09-12 21:00,13,1359.5,1361.5,1359.5,1361.5,51
20140301|2013-09-12 21:30,13,1361.5,1361.5,1359.25,1359.25,5
20140301|2013-09-12 22:00,13,1358.75,1359.5,1358.5,1359.5,15
20140301|2013-09-12 23:00,13,1359.5,1359.5,1359.25,1359.25,3
20140301|2013-09-12 23:30,13,1358.75,1362.75,1358.5,1360,49
20140301|2013-09-13 00:00,13,1361.5,1361.5,1361.5,1361.5,1
20140301|2013-09-13 00:30,13,1358.25,1358.25,1357,1357.75,49
20140301|2013-09-13 01:00,13,1356.25,1359,1356.25,1358.5,114
20140301|2013-09-13 01:30,13,1359.75,1361,1358.25,1358.25,110
20140301|2013-09-13 02:00,13,1358.75,1359.5,1358.25,1359.5,17
20140301|2013-09-13 02:30,13,1358,1359,1357.75,1358.75,9
20140301|2013-09-13 03:00,13,1357.75,1359,1357.75,1358.75,38
20140301|2013-09-13 04:00,13,1362.5,1365.75,1362.5,1365.75,6
20140301|2013-09-13 04:30,13,1365.25,1367,1364.75,1365.75,8
20140301|2013-09-13 05:00,13,1364.75,1364.75,1361.75,1361.75,5
20140301|2013-09-13 05:30,13,1361.75,1362.5,1361.75,1362.5,6
20140301|2013-09-13 06:00,13,1363.25,1363.25,1362.5,1362.5,10
20140301|2013-09-13 06:30,13,1362.25,1362.5,1361.5,1362.5,32
20140301|2013-09-13 07:00,13,1362.25,1363.5,1362.25,1362.5,37
20140301|2013-09-13 07:30,13,1363,1363.5,1362,1363.5,83
20140301|2013-09-13 08:30,13,1363.5,1364,1353.5,1354,673
20140301|2013-09-13 09:00,13,1354.25,1354.75,1348.75,1351.75,439
20140301|2013-09-13 09:30,13,1352.75,1353.5,1350.5,1352.5,357
20140301|2013-09-13 10:00,13,1352.5,1354.75,1351.25,1352.5,287
20140301|2013-09-13 10:30,13,1352.5,1354.75,1349.25,1351.25,393
20140301|2013-09-13 11:00,13,1351,1353,1348.5,1351.75,269
20140301|2013-09-13 11:30,13,1352,1352,1347,1348.5,685
20140301|2013-09-13 12:00,13,1349.25,1349.5,1347,1347.75,311
20140301|2013-09-13 12:30,13,1348.75,1349.75,1344.25,1345.25,1027
20140301|2013-09-13 13:00,13,1345.5,1347.75,1345.25,1346.25,301
20140301|2013-09-15 19:00,16,1340,1341.5,1336,1336.5,183
20140301|2013-09-15 19:30,16,1334.25,1337.75,1332,1335.5,50
20140301|2013-09-15 20:00,16,1334,1335,1333.5,1334.25,27
20140301|2013-09-15 20:30,16,1334.25,1334.5,1333,1333.75,19
20140301|2013-09-15 21:00,16,1333.5,1335.25,1333.5,1335,13
20140301|2013-09-15 21:30,16,1335,1335,1334.5,1335,55
20140301|2013-09-15 22:00,16,1333.75,1334.5,1333.75,1334.5,11
20140301|2013-09-15 22:30,16,1333.75,1333.75,1333.75,1333.75,1
20140301|2013-09-15 23:00,16,1335,1335,1335,1335,1
20140301|2013-09-15 23:30,16,1334.5,1334.5,1334,1334,20
20140301|2013-09-16 00:30,16,1332,1332,1332,1332,2
20140301|2013-09-16 01:00,16,1332.75,1332.75,1331.75,1331.75,11
20140301|2013-09-16 01:30,16,1331.75,1331.75,1329.75,1330.25,18
20140301|2013-09-16 02:00,16,1332,1332.75,1332,1332.75,7
20140301|2013-09-16 02:30,16,1332.75,1333,1332.75,1333,2
20140301|2013-09-16 03:00,16,1334,1334,1333.5,1333.5,15
20140301|2013-09-16 03:30,16,1334,1334.5,1334,1334.5,6
20140301|2013-09-16 04:00,16,1333.75,1333.75,1333.75,1333.75,1
20140301|2013-09-16 04:30,16,1333.5,1334.5,1333.5,1334.5,4
20140301|2013-09-16 05:00,16,1335.75,1336,1335.75,1336,5
20140301|2013-09-16 05:30,16,1335.25,1336,1335.25,1335.75,17
20140301|2013-09-16 06:30,16,1335.25,1335.5,1334.75,1335,12
20140301|2013-09-16 07:00,16,1335.75,1336.75,1335.5,1336.75,49
20140301|2013-09-16 07:30,16,1336.5,1337,1336,1337,14
20140301|2013-09-16 08:30,16,1336.5,1339.25,1326,1327.5,451
20140301|2013-09-16 09:00,16,1328.25,1331.75,1327.5,1328.5,206
20140301|2013-09-16 09:30,16,1328,1330,1316.25,1321.75,628
20140301|2013-09-16 10:00,16,1321.75,1324,1319.5,1322,139
20140301|2013-09-16 10:30,16,1322.5,1323.75,1317.75,1319.25,198
20140301|2013-09-16 11:00,16,1318.75,1320.5,1316.5,1319.75,86
20140301|2013-09-16 11:30,16,1320.5,1321.25,1315.5,1320,179
20140301|2013-09-16 12:00,16,1320,1320,1316,1316.25,232
20140301|2013-09-16 12:30,16,1316.25,1321.25,1316,1320.25,190
20140301|2013-09-16 13:00,16,1320.5,1324.5,1320,1321.5,363
20140301|2013-09-16 19:00,17,1323.5,1324,1322,1322,39
20140301|2013-09-16 19:30,17,1323,1323.25,1322.5,1322.5,22
20140301|2013-09-16 20:00,17,1322.5,1323.75,1322.5,1323.5,162
20140301|2013-09-16 21:00,17,1325,1325,1324.75,1324.75,6
20140301|2013-09-16 21:30,17,1324.75,1326,1324.75,1324.75,48
20140301|2013-09-16 22:00,17,1325.25,1325.25,1324.25,1324.25,37
20140301|2013-09-16 22:30,17,1324.25,1324.25,1323.5,1323.5,12
20140301|2013-09-16 23:00,17,1325,1325,1325,1325,5
20140301|2013-09-16 23:30,17,1325,1328,1325,1328,60
20140301|2013-09-17 00:30,17,1325.5,1325.5,1322.75,1322.75,2
20140301|2013-09-17 01:30,17,1323,1326,1323,1326,31
20140301|2013-09-17 02:00,17,1326,1326,1326,1326,3
20140301|2013-09-17 02:30,17,1327.25,1327.25,1327.25,1327.25,6
20140301|2013-09-17 03:00,17,1326.25,1327.25,1326.25,1327,12
20140301|2013-09-17 03:30,17,1327,1329.5,1327,1329.5,50
20140301|2013-09-17 04:00,17,1329,1329,1329,1329,2
20140301|2013-09-17 04:30,17,1329.5,1329.5,1329.5,1329.5,5
20140301|2013-09-17 05:00,17,1327,1331,1318.5,1329.25,163
20140301|2013-09-17 05:30,17,1328.5,1335.5,1328.25,1333.75,31
20140301|2013-09-17 06:00,17,1333.25,1336.75,1333,1336.25,285
20140301|2013-09-17 06:30,17,1336,1336.5,1333,1333.5,110
20140301|2013-09-17 07:00,17,1334.75,1335.5,1332.75,1333,90
20140301|2013-09-17 07:30,17,1335.25,1336.75,1335.25,1336.5,14
20140301|2013-09-17 08:30,17,1336.5,1338.25,1323,1330.75,685
20140301|2013-09-17 09:00,17,1330.75,1331.5,1324,1326.25,334
20140301|2013-09-17 09:30,17,1327.5,1329.75,1317.25,1318.75,560
20140301|2013-09-17 10:00,17,1318.75,1321,1315.5,1319,358
20140301|2013-09-17 10:30,17,1318.5,1319.25,1314,1317.25,299
20140301|2013-09-17 11:00,17,1316.25,1321.5,1316.25,1320.25,205
20140301|2013-09-17 11:30,17,1320.25,1321,1317.25,1319.5,175
20140301|2013-09-17 12:00,17,1320,1323.75,1319.5,1323,130
20140301|2013-09-17 12:30,17,1323.5,1327.5,1322,1325.75,196
20140301|2013-09-17 13:00,17,1325.75,1327.25,1323,1325.25,327
20140301|2013-09-17 19:00,18,1323.75,1324.25,1320.5,1321.25,14
20140301|2013-09-17 19:30,18,1319.5,1320.25,1319.5,1320.25,16
20140301|2013-09-17 20:00,18,1323.5,1326,1322.5,1322.75,57
20140301|2013-09-17 20:30,18,1322.5,1323.5,1322.5,1322.75,25
20140301|2013-09-17 21:00,18,1321.5,1322.25,1321.5,1322.25,3
20140301|2013-09-17 21:30,18,1322.5,1322.5,1322.5,1322.5,5
20140301|2013-09-17 22:00,18,1323,1323,1323,1323,10
20140301|2013-09-17 22:30,18,1324.25,1324.25,1324.25,1324.25,1
20140301|2013-09-17 23:30,18,1324,1324,1324,1324,2
20140301|2013-09-18 00:30,18,1324.5,1325,1324,1324.75,38
20140301|2013-09-18 01:00,18,1326.5,1326.75,1325.25,1325.25,5
20140301|2013-09-18 01:30,18,1326.5,1326.5,1326.5,1326.5,1
20140301|2013-09-18 02:00,18,1324,1324.25,1323.5,1323.75,9
20140301|2013-09-18 02:30,18,1323.5,1323.5,1322,1322,40
20140301|2013-09-18 03:00,18,1323,1323,1322.75,1323,21
20140301|2013-09-18 04:00,18,1323,1324.25,1323,1324.25,8
20140301|2013-09-18 04:30,18,1324.25,1324.5,1324.25,1324.5,14
20140301|2013-09-18 05:00,18,1324.25,1324.25,1324.25,1324.25,3
20140301|2013-09-18 06:00,18,1321.75,1322,1320.75,1320.75,23
20140301|2013-09-18 06:30,18,1321,1321.5,1320,1321,27
20140301|2013-09-18 07:00,18,1320.25,1321,1320.25,1320.75,16
20140301|2013-09-18 07:30,18,1320.25,1321,1319.75,1319.75,27
20140301|2013-09-18 08:30,18,1323,1325.5,1319.25,1323.75,459
20140301|2013-09-18 09:00,18,1324.5,1326.5,1324.25,1325.75,160
20140301|2013-09-18 09:30,18,1325.75,1331.75,1325.75,1328.75,344
20140301|2013-09-18 10:00,18,1328.25,1333.75,1328.25,1332,647
20140301|2013-09-18 10:30,18,1331,1331.25,1330,1330,191
20140301|2013-09-18 11:00,18,1330.25,1333.75,1330,1332,91
20140301|2013-09-18 11:30,18,1332.5,1332.75,1329.75,1329.75,29
20140301|2013-09-18 12:00,18,1330.5,1333,1329.5,1332.5,100
20140301|2013-09-18 12:30,18,1332.5,1334.75,1332,1334,162
20140301|2013-09-18 13:00,18,1334.25,1334.25,1332.25,1332.75,119
20140301|2013-09-18 19:00,19,1335,1338.75,1335,1337,32
20140301|2013-09-18 19:30,19,1336.5,1336.5,1335.75,1335.75,5
20140301|2013-09-18 21:30,19,1336.5,1337.5,1336.5,1337.5,2
20140301|2013-09-18 22:00,19,1337.75,1337.75,1337.5,1337.5,6
20140301|2013-09-18 22:30,19,1337.5,1337.5,1337.5,1337.5,2
20140301|2013-09-19 00:00,19,1338,1338,1338,1338,1
20140301|2013-09-19 01:00,19,1338.25,1338.5,1338.25,1338.5,2
20140301|2013-09-19 01:30,19,1339,1339,1339,1339,2
20140301|2013-09-19 02:00,19,1339.25,1339.25,1339.25,1339.25,11
20140301|2013-09-19 02:30,19,1340.5,1340.75,1340.5,1340.75,4
20140301|2013-09-19 03:00,19,1341.75,1342,1341.25,1341.25,5
20140301|2013-09-19 03:30,19,1341.75,1341.75,1341.25,1341.25,2
20140301|2013-09-19 04:00,19,1340,1341.25,1339.25,1340.25,12
20140301|2013-09-19 04:30,19,1340,1340.75,1340,1340.75,3
20140301|2013-09-19 05:00,19,1340.75,1341.75,1339.75,1340.25,38
20140301|2013-09-19 05:30,19,1341.5,1343.25,1340.75,1343.25,11
20140301|2013-09-19 06:30,19,1342.25,1342.25,1341.25,1341.25,48
20140301|2013-09-19 07:00,19,1341,1342.25,1340.75,1341.25,78
20140301|2013-09-19 07:30,19,1341.25,1341.25,1340.25,1341,10
20140301|2013-09-19 08:30,19,1340,1343,1327.75,1329.25,524
20140301|2013-09-19 09:00,19,1328.75,1330.75,1325.5,1327.5,289
20140301|2013-09-19 09:30,19,1328.25,1333.5,1327.25,1330.5,408
20140301|2013-09-19 10:00,19,1330.75,1331.25,1327.25,1329.75,95
20140301|2013-09-19 10:30,19,1329.5,1329.75,1321,1321.75,397
20140301|2013-09-19 11:00,19,1321.75,1322.75,1318.75,1321.25,325
20140301|2013-09-19 11:30,19,1321.5,1321.75,1317.75,1318.25,240
20140301|2013-09-19 12:00,19,1318.5,1320.25,1316,1318.75,162
20140301|2013-09-19 12:30,19,1318.75,1324.5,1317.25,1323,293
20140301|2013-09-19 13:00,19,1324.25,1327.5,1321.75,1322.75,404
20140301|2013-09-19 19:00,20,1322.75,1323.5,1317.75,1317.75,24
20140301|2013-09-19 19:30,20,1317.25,1319,1316.75,1319,6
20140301|2013-09-19 20:00,20,1318.75,1318.75,1318,1318,3
20140301|2013-09-19 20:30,20,1319.75,1319.75,1318.5,1318.5,3
20140301|2013-09-19 22:00,20,1318.75,1318.75,1318.75,1318.75,1
20140301|2013-09-20 00:30,20,1318.75,1319.25,1318.75,1319,39
20140301|2013-09-20 01:30,20,1320,1320,1320,1320,8
20140301|2013-09-20 02:30,20,1316,1316,1311,1314.75,22
20140301|2013-09-20 04:00,20,1313,1313,1311.75,1312.75,9
20140301|2013-09-20 04:30,20,1309.25,1310,1307.5,1310,30
20140301|2013-09-20 05:00,20,1310.5,1310.5,1310.5,1310.5,3
20140301|2013-09-20 05:30,20,1311,1311.75,1311,1311.75,2
20140301|2013-09-20 06:00,20,1311.5,1311.75,1310.5,1310.75,90
20140301|2013-09-20 06:30,20,1310.75,1310.75,1306.75,1308.5,29
20140301|2013-09-20 07:00,20,1308.75,1312,1308.75,1312,18
20140301|2013-09-20 07:30,20,1312,1312.5,1311.5,1311.5,13
20140301|2013-09-20 08:30,20,1312.5,1312.5,1298,1301,1087
20140301|2013-09-20 09:00,20,1299.75,1302.25,1297.75,1297.75,165
20140301|2013-09-20 09:30,20,1298,1300,1294.75,1296.25,346
20140301|2013-09-20 10:00,20,1296,1302.75,1295.75,1302.75,225
20140301|2013-09-20 10:30,20,1302.5,1304.75,1301.5,1304.5,155
20140301|2013-09-20 11:00,20,1304.5,1306,1301.25,1302.25,157
20140301|2013-09-20 11:30,20,1301,1304.5,1300.25,1304.25,117
20140301|2013-09-20 12:00,20,1304.25,1304.5,1300.5,1301,106
20140301|2013-09-20 12:30,20,1300.25,1301,1298.5,1300.75,382
20140301|2013-09-20 13:00,20,1301.25,1303,1299.25,1300,353
20140301|2013-09-22 19:00,23,1295.25,1296.5,1293.5,1293.5,32
20140301|2013-09-22 19:30,23,1293.5,1296.75,1293.5,1296.5,15
20140301|2013-09-22 20:00,23,1297,1302.75,1296.75,1302.75,222
20140301|2013-09-22 20:30,23,1302.75,1302.75,1299,1300.25,59
20140301|2013-09-22 21:00,23,1297.75,1300,1297.5,1300,92
20140301|2013-09-22 21:30,23,1299.5,1299.5,1298,1298,52
20140301|2013-09-22 22:00,23,1298,1299,1298,1299,93
20140301|2013-09-22 22:30,23,1298.75,1299,1298.75,1299,3
20140301|2013-09-22 23:00,23,1299,1299,1299,1299,5
20140301|2013-09-23 00:30,23,1299.75,1299.75,1297.25,1298,101
20140301|2013-09-23 01:00,23,1297.5,1297.5,1297.25,1297.25,36
20140301|2013-09-23 01:30,23,1300,1300,1295.5,1296,234
20140301|2013-09-23 02:00,23,1296,1296,1293.25,1293.25,80
20140301|2013-09-23 02:30,23,1293,1294.25,1293,1294.25,45
20140301|2013-09-23 03:00,23,1295.75,1295.75,1295.75,1295.75,1
20140301|2013-09-23 04:00,23,1296.5,1296.5,1296.5,1296.5,1
20140301|2013-09-23 04:30,23,1296.75,1298.25,1296.75,1298.25,12
20140301|2013-09-23 05:00,23,1299.5,1300,1299.25,1299.25,6
20140301|2013-09-23 05:30,23,1300.25,1300.25,1300,1300,3
20140301|2013-09-23 06:00,23,1300.25,1301.25,1300,1300,13
20140301|2013-09-23 06:30,23,1300.25,1300.25,1300.25,1300.25,2
20140301|2013-09-23 07:00,23,1299.5,1299.5,1296.75,1297,11
20140301|2013-09-23 07:30,23,1297.25,1297.5,1296.75,1297,28
20140301|2013-09-23 08:30,23,1300,1300.25,1293.5,1298,338
20140301|2013-09-23 09:00,23,1298.25,1298.5,1295,1296.25,117
20140301|2013-09-23 09:30,23,1297,1301.25,1296.25,1297,258
20140301|2013-09-23 10:00,23,1298.5,1299.5,1294,1295,218
20140301|2013-09-23 10:30,23,1295.25,1298.5,1294.25,1295.75,198
20140301|2013-09-23 11:00,23,1297.25,1299.5,1296.5,1296.5,140
20140301|2013-09-23 11:30,23,1296.75,1296.75,1292.75,1292.75,122
20140301|2013-09-23 12:00,23,1293.25,1297,1293.25,1296.75,135
20140301|2013-09-23 12:30,23,1296.75,1296.75,1292.75,1294.75,198
20140301|2013-09-23 13:00,23,1295.5,1296.25,1293.5,1294.75,215
20140301|2013-09-23 19:00,24,1293.5,1293.75,1293,1293,94
20140301|2013-09-23 19:30,24,1294.75,1297.25,1294.75,1297,12
20140301|2013-09-23 20:00,24,1297,1303,1297,1302.5,133
20140301|2013-09-23 20:30,24,1301.75,1303.5,1301.5,1302.5,39
20140301|2013-09-23 21:00,24,1303.25,1303.5,1302.75,1303,7
20140301|2013-09-23 21:30,24,1301.5,1301.5,1301.25,1301.25,5
20140301|2013-09-23 22:30,24,1302.5,1303,1302.5,1303,2
20140301|2013-09-24 00:30,24,1303,1303.25,1302.5,1302.5,4
20140301|2013-09-24 01:00,24,1303.5,1303.5,1302.5,1302.5,17
20140301|2013-09-24 01:30,24,1302.5,1303.75,1302.25,1302.5,124
20140301|2013-09-24 02:00,24,1302.5,1306.5,1302.5,1305.75,39
20140301|2013-09-24 02:30,24,1305,1305.25,1304.75,1305.25,6
20140301|2013-09-24 03:00,24,1305,1305.25,1304.25,1304.5,8
20140301|2013-09-24 03:30,24,1304.5,1308.5,1304.5,1308.5,14
20140301|2013-09-24 04:30,24,1307.75,1308.5,1307.25,1307.25,41
20140301|2013-09-24 05:00,24,1307.5,1307.5,1306.5,1306.5,3
20140301|2013-09-24 05:30,24,1307,1307.25,1307,1307.25,3
20140301|2013-09-24 06:30,24,1306,1306.5,1305.75,1306.5,10
20140301|2013-09-24 07:00,24,1306,1306,1303.5,1304,49
20140301|2013-09-24 07:30,24,1303.25,1303.75,1302.25,1303.75,6
20140301|2013-09-24 08:30,24,1305,1305.75,1300.25,1300.75,425
20140301|2013-09-24 09:00,24,1301.25,1302,1300.25,1302,157
20140301|2013-09-24 09:30,24,1302.25,1302.75,1298.75,1302.25,195
20140301|2013-09-24 10:00,24,1302.25,1304.25,1298.75,1299.5,320
20140301|2013-09-24 10:30,24,1299.75,1302.25,1299,1299.25,123
20140301|2013-09-24 11:00,24,1300,1300.5,1299.25,1299.25,42
20140301|2013-09-24 11:30,24,1299.25,1300,1298.5,1299.75,143
20140301|2013-09-24 12:00,24,1299.25,1300.75,1299,1299.25,78
20140301|2013-09-24 12:30,24,1299.75,1300.25,1298.25,1299.25,68
20140301|2013-09-24 13:00,24,1299,1299,1296.5,1298,167
20140301|2013-09-24 19:00,25,1297.75,1303.25,1297.75,1302.5,20
20140301|2013-09-24 19:30,25,1302.5,1302.75,1301,1301,6
20140301|2013-09-24 20:00,25,1300.5,1301.5,1300.5,1301.5,3
20140301|2013-09-24 20:30,25,1304,1305,1304,1305,12
20140301|2013-09-24 21:00,25,1304.75,1304.75,1304.25,1304.25,3
20140301|2013-09-24 22:00,25,1304.75,1304.75,1303,1303,10
20140301|2013-09-24 22:30,25,1303,1303,1303,1303,1
20140301|2013-09-25 01:00,25,1302.25,1302.5,1302.25,1302.5,6
20140301|2013-09-25 01:30,25,1301.75,1301.75,1301.75,1301.75,2
20140301|2013-09-25 02:30,25,1302.75,1302.75,1302.75,1302.75,1
20140301|2013-09-25 03:00,25,1301.25,1302.75,1301.25,1302.75,3
20140301|2013-09-25 04:30,25,1303.75,1305.5,1303.75,1305.5,15
20140301|2013-09-25 05:00,25,1306,1307.25,1304.75,1306,58
20140301|2013-09-25 05:30,25,1304.75,1305.25,1304.75,1305.25,2
20140301|2013-09-25 06:00,25,1304.25,1304.25,1304.25,1304.25,1
20140301|2013-09-25 06:30,25,1305,1305,1303,1303.75,18
20140301|2013-09-25 07:00,25,1303.25,1303.25,1303,1303.25,5
20140301|2013-09-25 07:30,25,1302,1302.5,1301.75,1302.5,18
20140301|2013-09-25 08:30,25,1302.75,1302.75,1293.75,1293.75,375
20140301|2013-09-25 09:00,25,1293.5,1296.75,1291.5,1296.75,298
20140301|2013-09-25 09:30,25,1296,1296.5,1292.75,1292.75,210
20140301|2013-09-25 10:00,25,1293.75,1296.5,1293.25,1296.5,88
20140301|2013-09-25 10:30,25,1296.25,1300.75,1295,1300.25,162
20140301|2013-09-25 11:00,25,1299.75,1304.75,1298.75,1304,268
20140301|2013-09-25 11:30,25,1303.75,1305.25,1302.5,1303.75,754
20140301|2013-09-25 12:00,25,1304,1304.25,1302.25,1303,65
20140301|2013-09-25 12:30,25,1303.5,1310.25,1302.5,1307.5,217
20140301|2013-09-25 13:00,25,1307.25,1308.5,1304.5,1304.75,432
20140301|2013-09-25 19:00,26,1305,1305,1302.75,1303.5,19
20140301|2013-09-25 19:30,26,1304,1304.5,1304,1304.5,2
20140301|2013-09-25 20:00,26,1305,1305,1300.25,1302,38
20140301|2013-09-25 20:30,26,1301,1301.25,1300,1300,29
20140301|2013-09-25 21:00,26,1299.5,1299.5,1298.5,1299.25,25
20140301|2013-09-25 21:30,26,1299,1299,1299,1299,17
20140301|2013-09-25 22:00,26,1297.75,1297.75,1297,1297,5
20140301|2013-09-25 22:30,26,1298.5,1298.5,1298.5,1298.5,1
20140301|2013-09-25 23:00,26,1297.25,1297.25,1297,1297,2
20140301|2013-09-26 00:00,26,1300,1300,1300,1300,10
20140301|2013-09-26 00:30,26,1298.75,1298.75,1296.25,1296.5,9
20140301|2013-09-26 01:00,26,1298.75,1300,1298.75,1300,17
20140301|2013-09-26 01:30,26,1299.75,1299.75,1298.5,1298.5,4
20140301|2013-09-26 02:00,26,1299.25,1299.25,1299.25,1299.25,1
20140301|2013-09-26 03:00,26,1298.5,1298.5,1297.75,1298,98
20140301|2013-09-26 03:30,26,1297.75,1297.75,1296.5,1297,88
20140301|2013-09-26 04:00,26,1297,1297,1296,1296,56
20140301|2013-09-26 04:30,26,1296,1296,1296,1296,1
20140301|2013-09-26 05:00,26,1296,1296.25,1295.75,1295.75,9
20140301|2013-09-26 06:00,26,1297.25,1297.75,1297.25,1297.75,20
20140301|2013-09-26 06:30,26,1296.75,1297,1296.5,1297,12
20140301|2013-09-26 07:00,26,1296.75,1298.75,1296.75,1298.75,15
20140301|2013-09-26 07:30,26,1299.25,1299.75,1298,1299.5,11
20140301|2013-09-26 08:30,26,1299.5,1302.5,1297.5,1300.75,276
20140301|2013-09-26 09:00,26,1300.75,1301,1298.5,1300.5,32
20140301|2013-09-26 09:30,26,1300.25,1305.25,1298,1299.25,294
20140301|2013-09-26 10:00,26,1299,1300.5,1298.25,1300,101
20140301|2013-09-26 10:30,26,1299.75,1300.5,1298.25,1299.75,41
20140301|2013-09-26 11:00,26,1300.25,1300.75,1299,1299.5,323
20140301|2013-09-26 11:30,26,1299.5,1300.5,1298.75,1299.25,106
20140301|2013-09-26 12:00,26,1300,1301.5,1298.5,1299,157
20140301|2013-09-26 12:30,26,1298.75,1300.25,1298.25,1299,51
20140301|2013-09-26 13:00,26,1299.25,1300,1296.75,1298,221
20140301|2013-09-26 19:00,27,1296.75,1297.5,1294.5,1294.5,20
20140301|2013-09-26 19:30,27,1295,1295.5,1294.75,1294.75,9
20140301|2013-09-26 20:00,27,1295,1295.25,1294,1295.25,14
20140301|2013-09-26 20:30,27,1294.75,1296.5,1294.75,1294.75,22
20140301|2013-09-26 21:30,27,1295.75,1297.5,1295.75,1296,12
20140301|2013-09-26 22:00,27,1296.5,1296.5,1296.5,1296.5,1
20140301|2013-09-27 00:30,27,1295.75,1295.75,1295.75,1295.75,1
20140301|2013-09-27 01:00,27,1295.75,1295.75,1295,1295.75,4
20140301|2013-09-27 01:30,27,1297.25,1297.25,1297.25,1297.25,1
20140301|2013-09-27 02:00,27,1298,1298,1298,1298,5
20140301|2013-09-27 02:30,27,1298.5,1300.75,1298.5,1300.75,5
20140301|2013-09-27 03:00,27,1301.25,1301.25,1300.75,1300.75,2
20140301|2013-09-27 03:30,27,1301.75,1302,1301.5,1302,70
20140301|2013-09-27 04:00,27,1302,1302.75,1301.25,1302,48
20140301|2013-09-27 04:30,27,1301.5,1302,1299.25,1301.5,24
20140301|2013-09-27 05:00,27,1301.75,1302,1301.75,1301.75,4
20140301|2013-09-27 05:30,27,1300.25,1300.25,1300,1300,3
20140301|2013-09-27 06:00,27,1302.5,1304.75,1302.5,1303.25,33
20140301|2013-09-27 06:30,27,1302.25,1302.25,1300.75,1300.75,4
20140301|2013-09-27 07:00,27,1300.25,1301.25,1299,1301.25,18
20140301|2013-09-27 07:30,27,1300.25,1301.5,1300,1301.5,38
20140301|2013-09-27 08:30,27,1301.5,1304.25,1297.25,1298.25,533
20140301|2013-09-27 09:00,27,1298,1301.5,1298,1300.5,341
20140301|2013-09-27 09:30,27,1300.5,1301.25,1298,1298.75,184
20140301|2013-09-27 10:00,27,1298.75,1298.75,1297.25,1298,56
20140301|2013-09-27 10:30,27,1298,1300.25,1297.25,1299.75,173
20140301|2013-09-27 11:00,27,1300.25,1301.5,1298.5,1301.5,143
20140301|2013-09-27 11:30,27,1302,1302.25,1298.5,1300.5,108
20140301|2013-09-27 12:00,27,1300.25,1300.25,1298,1298.75,189
20140301|2013-09-27 12:30,27,1298,1300.5,1298,1300.5,181
20140301|2013-09-27 13:00,27,1300.5,1300.5,1297.25,1298.75,253
20140301|2013-09-29 19:00,30,1294.5,1294.5,1289.75,1290.75,93
20140301|2013-09-29 19:30,30,1291.5,1292.25,1290.75,1291.5,14
20140301|2013-09-29 20:00,30,1290.25,1291,1287.75,1291,117
20140301|2013-09-29 20:30,30,1290.5,1290.5,1290.5,1290.5,8
20140301|2013-09-29 21:00,30,1292.5,1292.5,1291,1291.25,10
20140301|2013-09-29 21:30,30,1290.25,1290.25,1290,1290.25,8
20140301|2013-09-29 22:00,30,1291.25,1291.25,1291,1291,40
20140301|2013-09-29 22:30,30,1290.25,1290.25,1290.25,1290.25,4
20140301|2013-09-29 23:00,30,1290.25,1290.25,1290.25,1290.25,1
20140301|2013-09-30 00:30,30,1291,1291.5,1291,1291.5,5
20140301|2013-09-30 01:00,30,1291.5,1291.5,1291.5,1291.5,2
20140301|2013-09-30 01:30,30,1291.25,1291.25,1291.25,1291.25,1
20140301|2013-09-30 02:00,30,1292,1292,1292,1292,5
20140301|2013-09-30 02:30,30,1292.5,1293,1292.5,1293,13
20140301|2013-09-30 03:00,30,1292.75,1294,1292.75,1294,12
20140301|2013-09-30 03:30,30,1293.75,1293.75,1292.5,1292.5,5
20140301|2013-09-30 05:00,30,1293.25,1293.25,1293.25,1293.25,5
20140301|2013-09-30 05:30,30,1293.5,1293.5,1293.5,1293.5,1
20140301|2013-09-30 06:00,30,1294,1294,1294,1294,11
20140301|2013-09-30 06:30,30,1294,1295,1293.75,1294.25,83
20140301|2013-09-30 07:00,30,1294,1294.25,1290.25,1291,46
20140301|2013-09-30 07:30,30,1291.75,1292,1291.25,1292,28
20140301|2013-09-30 08:30,30,1290.5,1293.75,1289.5,1292.25,369
20140301|2013-09-30 09:00,30,1292.5,1292.5,1290.5,1291.5,64
20140301|2013-09-30 09:30,30,1290.75,1291.75,1289.5,1290.25,229
20140301|2013-09-30 10:00,30,1290.25,1290.25,1284.25,1284.5,472
20140301|2013-09-30 10:30,30,1284.5,1289,1283,1288.25,472
20140301|2013-09-30 11:00,30,1286,1286.25,1272.5,1274.25,938
20140301|2013-09-30 11:30,30,1274,1274,1268.75,1271.25,555
20140301|2013-09-30 12:00,30,1271,1271.5,1269.5,1270.5,146
20140301|2013-09-30 12:30,30,1270,1274.5,1269.25,1273,669
20140301|2013-09-30 13:00,30,1273.75,1275.5,1265.25,1265.25,1936
20140301|2013-09-30 19:00,1,1262.75,1263,1257.75,1260.25,96
20140301|2013-09-30 19:30,1,1260,1261.75,1260,1261.75,36
20140301|2013-09-30 20:00,1,1261.5,1262.5,1261.5,1262.5,9
20140301|2013-09-30 20:30,1,1263,1263,1262.25,1262.25,16
20140301|2013-09-30 21:00,1,1263.5,1264,1263,1263,4
20140301|2013-09-30 21:30,1,1263,1263,1262.75,1262.75,2
20140301|2013-09-30 22:00,1,1262,1262.25,1261.75,1261.75,3
20140301|2013-09-30 22:30,1,1261.75,1261.75,1261.75,1261.75,1
20140301|2013-09-30 23:00,1,1261,1261,1260.5,1260.5,4
20140301|2013-10-01 01:00,1,1262.5,1264,1262.5,1263.25,52
20140301|2013-10-01 02:00,1,1263.75,1263.75,1263.75,1263.75,1
20140301|2013-10-01 02:30,1,1263.5,1263.5,1263.5,1263.5,1
20140301|2013-10-01 03:00,1,1262.25,1262.25,1261,1261,2
20140301|2013-10-01 03:30,1,1259.25,1259.25,1259.25,1259.25,2
20140301|2013-10-01 04:00,1,1259.5,1259.5,1258.5,1258.5,7
20140301|2013-10-01 05:00,1,1259.25,1259.75,1259.25,1259.75,6
20140301|2013-10-01 05:30,1,1260,1260.5,1260,1260.5,6
20140301|2013-10-01 06:00,1,1260.75,1260.75,1258.75,1258.75,15
20140301|2013-10-01 06:30,1,1258.25,1259.25,1257.5,1257.75,24
20140301|2013-10-01 07:00,1,1257.5,1257.75,1251,1252,128
20140301|2013-10-01 07:30,1,1252.5,1254.25,1252.5,1253.75,33
20140301|2013-10-01 08:30,1,1253,1259.25,1252,1254,499
20140301|2013-10-01 09:00,1,1254.5,1257.25,1253,1254,256
20140301|2013-10-01 09:30,1,1254.5,1254.5,1250.5,1250.75,547
20140301|2013-10-01 10:00,1,1250.5,1255.25,1250,1254.5,582
20140301|2013-10-01 10:30,1,1255,1255,1250.25,1250.5,295
20140301|2013-10-01 11:00,1,1250.75,1252,1250,1251.75,515
20140301|2013-10-01 11:30,1,1251.5,1253.5,1250.5,1250.5,134
20140301|2013-10-01 12:00,1,1250.75,1253,1250.75,1252.25,148
20140301|2013-10-01 12:30,1,1252,1254,1250.5,1250.5,238
20140301|2013-10-01 13:00,1,1250.5,1254.75,1250.5,1253,494
20140301|2013-10-01 19:00,2,1253,1253.25,1249,1249,203
20140301|2013-10-01 19:30,2,1249.5,1249.5,1248.5,1249,21
20140301|2013-10-01 20:00,2,1249.75,1249.75,1247.75,1248.25,27
20140301|2013-10-01 20:30,2,1248.5,1248.75,1248,1248.5,24
20140301|2013-10-01 21:00,2,1248.75,1250,1248.5,1249,51
20140301|2013-10-01 21:30,2,1249.75,1249.75,1249.75,1249.75,1
20140301|2013-10-01 22:00,2,1249.75,1251,1249.75,1251,7
20140301|2013-10-01 22:30,2,1250,1250,1249,1249.25,8
20140301|2013-10-01 23:00,2,1249.75,1249.75,1249.5,1249.5,2
20140301|2013-10-02 00:00,2,1250.5,1250.5,1250.5,1250.5,1
20140301|2013-10-02 01:30,2,1249.25,1249.5,1249.25,1249.5,4
20140301|2013-10-02 02:00,2,1249,1249,1248.5,1248.5,32
20140301|2013-10-02 02:30,2,1248.75,1248.75,1248.75,1248.75,1
20140301|2013-10-02 03:00,2,1249.25,1249.25,1249.25,1249.25,1
20140301|2013-10-02 04:00,2,1250.75,1250.75,1250.75,1250.75,1
20140301|2013-10-02 04:30,2,1250.25,1250.25,1249.75,1249.75,13
20140301|2013-10-02 05:00,2,1252,1253.75,1252,1253.75,11
20140301|2013-10-02 05:30,2,1253.5,1254.25,1253.5,1254.25,5
20140301|2013-10-02 06:00,2,1255.25,1258,1255,1258,10
20140301|2013-10-02 06:30,2,1258.5,1260,1258.5,1259.75,54
20140301|2013-10-02 07:00,2,1259,1260.25,1257.75,1257.75,166
20140301|2013-10-02 07:30,2,1258,1258,1257.75,1257.75,16
20140301|2013-10-02 08:30,2,1257.5,1260.75,1255.25,1259.25,975
20140301|2013-10-02 09:00,2,1259.25,1262.75,1258,1260.75,373
20140301|2013-10-02 09:30,2,1261,1262.25,1258,1258.25,430
20140301|2013-10-02 10:00,2,1258.75,1260,1256.5,1257.25,228
20140301|2013-10-02 10:30,2,1257.25,1257.25,1256.25,1256.75,83
20140301|2013-10-02 11:00,2,1257,1259.25,1256,1256,179
20140301|2013-10-02 11:30,2,1255.75,1256.75,1255.5,1256.5,163
20140301|2013-10-02 12:00,2,1256.5,1257.5,1255,1255.25,387
20140301|2013-10-02 12:30,2,1255.5,1258,1254.5,1256.75,325
20140301|2013-10-02 13:00,2,1257,1259,1255.75,1259,368
20140301|2013-10-02 19:00,3,1257,1257.75,1254.25,1254.5,75
20140301|2013-10-02 19:30,3,1254.5,1255.25,1254.5,1255,24
20140301|2013-10-02 20:00,3,1256,1256,1256,1256,1
20140301|2013-10-02 20:30,3,1259,1259,1259,1259,1
20140301|2013-10-02 21:00,3,1259,1260,1259,1259.25,30
20140301|2013-10-02 21:30,3,1259.5,1259.75,1259.25,1259.75,10
20140301|2013-10-02 22:00,3,1259,1259,1259,1259,6
20140301|2013-10-02 23:00,3,1260.25,1260.25,1260.25,1260.25,1
20140301|2013-10-03 00:30,3,1260.75,1261.75,1260.75,1261.75,22
20140301|2013-10-03 01:00,3,1261.75,1262.5,1261.75,1262.5,2
20140301|2013-10-03 02:00,3,1261.75,1261.75,1261.75,1261.75,2
20140301|2013-10-03 02:30,3,1261.75,1261.75,1259.25,1260.25,32
20140301|2013-10-03 03:30,3,1261.5,1262.5,1261.5,1262.25,9
20140301|2013-10-03 04:00,3,1261.5,1262,1261.25,1261.25,5
20140301|2013-10-03 04:30,3,1261.25,1262.5,1261.25,1262.5,6
20140301|2013-10-03 05:00,3,1261.75,1261.75,1261.75,1261.75,1
20140301|2013-10-03 05:30,3,1261.25,1262.5,1261.25,1262.5,19
20140301|2013-10-03 06:00,3,1262.25,1262.75,1261.75,1262.5,11
20140301|2013-10-03 06:30,3,1262,1262.5,1261.5,1261.5,6
20140301|2013-10-03 07:00,3,1261.5,1262,1261.5,1262,24
20140301|2013-10-03 07:30,3,1262.75,1264.5,1262.75,1263.75,40
20140301|2013-10-03 08:30,3,1265.25,1269.5,1264,1267.75,547
20140301|2013-10-03 09:00,3,1267.5,1269.5,1265.75,1266.25,314
20140301|2013-10-03 09:30,3,1266.25,1267.75,1265,1266,352
20140301|2013-10-03 10:00,3,1265.25,1266.5,1263.25,1263.25,415
20140301|2013-10-03 10:30,3,1263,1268.5,1262.25,1268,277
20140301|2013-10-03 11:00,3,1268,1269,1265.25,1265.5,167
20140301|2013-10-03 11:30,3,1265.5,1267.5,1265.5,1267,102
20140301|2013-10-03 12:00,3,1266.75,1268.25,1265.5,1267.75,117
20140301|2013-10-03 12:30,3,1267.75,1269,1267,1267.75,232
20140301|2013-10-03 13:00,3,1268,1271.75,1267.5,1269,396
20140301|2013-10-03 19:00,4,1268.75,1268.75,1267.75,1268,64
20140301|2013-10-03 19:30,4,1268,1268.25,1267.75,1267.75,20
20140301|2013-10-03 20:00,4,1266.25,1266.25,1266.25,1266.25,5
20140301|2013-10-03 20:30,4,1267,1267,1266.75,1266.75,47
20140301|2013-10-03 21:00,4,1267,1267,1266.25,1266.25,15
20140301|2013-10-03 21:30,4,1267,1267,1265.25,1265.25,15
20140301|2013-10-03 22:00,4,1265.5,1265.5,1265,1265,14
20140301|2013-10-04 00:30,4,1264.75,1264.75,1264.75,1264.75,1
20140301|2013-10-04 01:00,4,1265.25,1265.25,1265.25,1265.25,1
20140301|2013-10-04 01:30,4,1265.25,1265.25,1265.25,1265.25,1
20140301|2013-10-04 02:00,4,1265.25,1265.5,1265.25,1265.5,3
20140301|2013-10-04 02:30,4,1266.25,1266.5,1265.75,1265.75,5
20140301|2013-10-04 03:00,4,1266.25,1266.25,1265,1265.25,13
20140301|2013-10-04 03:30,4,1265.5,1265.5,1264.5,1264.5,6
20140301|2013-10-04 04:00,4,1264.75,1265.5,1264.75,1265.5,5
20140301|2013-10-04 04:30,4,1266,1266,1266,1266,2
20140301|2013-10-04 05:00,4,1265.75,1265.75,1265.75,1265.75,1
20140301|2013-10-04 05:30,4,1265.75,1265.75,1265.5,1265.5,9
20140301|2013-10-04 06:00,4,1265.5,1265.5,1265.5,1265.5,1
20140301|2013-10-04 06:30,4,1265,1265,1264,1264.25,9
20140301|2013-10-04 07:00,4,1264.75,1264.75,1264.75,1264.75,11
20140301|2013-10-04 07:30,4,1265.25,1265.25,1265,1265,5
20140301|2013-10-04 08:30,4,1265.5,1267.75,1263,1267.5,219
20140301|2013-10-04 09:00,4,1267.25,1269.5,1267.25,1269.5,195
20140301|2013-10-04 09:30,4,1269.5,1271.75,1268.75,1269.25,240
20140301|2013-10-04 10:00,4,1269.5,1271.75,1268,1271.75,56
20140301|2013-10-04 10:30,4,1271.75,1279,1271.5,1277,500
20140301|2013-10-04 11:00,4,1277.25,1279,1276,1278.5,181
20140301|2013-10-04 11:30,4,1278.75,1280.75,1278.75,1279.75,192
20140301|2013-10-04 12:00,4,1279.75,1280,1278.5,1279.25,142
20140301|2013-10-04 12:30,4,1279.25,1279.5,1278.5,1279,133
20140301|2013-10-04 13:00,4,1279,1280.25,1277.75,1280.25,355
20140301|2013-10-06 19:00,7,1278.5,1282.5,1277,1282.5,30
20140301|2013-10-06 19:30,7,1283,1287.5,1282.25,1282.25,35
20140301|2013-10-06 20:00,7,1282.75,1283,1282.75,1283,14
20140301|2013-10-06 21:00,7,1283.5,1283.5,1283,1283,23
20140301|2013-10-06 21:30,7,1283,1283,1283,1283,15
20140301|2013-10-07 00:30,7,1281.5,1281.5,1281.25,1281.25,2
20140301|2013-10-07 01:00,7,1282,1282,1282,1282,1
20140301|2013-10-07 01:30,7,1282.25,1282.25,1282.25,1282.25,1
20140301|2013-10-07 02:00,7,1282.25,1282.5,1282.25,1282.5,2
20140301|2013-10-07 02:30,7,1281.75,1282.75,1280,1282.5,16
20140301|2013-10-07 03:00,7,1282.75,1282.75,1282.75,1282.75,7
20140301|2013-10-07 04:30,7,1280.5,1280.5,1276.75,1277.75,24
20140301|2013-10-07 05:30,7,1276,1276,1276,1276,1
20140301|2013-10-07 06:00,7,1276.5,1276.5,1276.25,1276.5,10
20140301|2013-10-07 06:30,7,1276,1276.25,1276,1276,7
20140301|2013-10-07 07:00,7,1275.75,1278,1275.75,1278,9
20140301|2013-10-07 07:30,7,1277.5,1278.5,1277.5,1278.5,61
20140301|2013-10-07 08:30,7,1277.75,1277.75,1274.25,1276.25,304
20140301|2013-10-07 09:00,7,1275.25,1277.25,1273.5,1276.75,154
20140301|2013-10-07 09:30,7,1276.75,1280,1275.25,1277.25,173
20140301|2013-10-07 10:00,7,1277.25,1279,1277.25,1278.25,101
20140301|2013-10-07 10:30,7,1278.25,1281.25,1277.75,1280.25,78
20140301|2013-10-07 11:00,7,1281.75,1283,1278,1279.75,181
20140301|2013-10-07 11:30,7,1279.5,1282,1278.75,1278.75,115
20140301|2013-10-07 12:00,7,1279,1280.25,1278.5,1280.25,68
20140301|2013-10-07 12:30,7,1279.75,1284,1279.5,1283.25,122
20140301|2013-10-07 13:00,7,1283,1285.25,1282.5,1282.75,428
20140301|2013-10-07 19:00,8,1283.75,1285.25,1283.5,1283.75,70
20140301|2013-10-07 19:30,8,1284,1285,1283.5,1285,13
20140301|2013-10-07 20:00,8,1285,1288.75,1284,1287.5,131
20140301|2013-10-07 20:30,8,1288,1288.75,1286.75,1288.75,383
20140301|2013-10-07 21:00,8,1288.5,1289.75,1287.75,1289.5,545
20140301|2013-10-07 21:30,8,1290,1290.75,1289.75,1290.75,528
20140301|2013-10-07 22:00,8,1291,1291.75,1290.5,1290.5,439
20140301|2013-10-07 22:30,8,1290.25,1290.5,1290,1290,76
20140301|2013-10-07 23:00,8,1289.75,1289.75,1289.5,1289.75,25
20140301|2013-10-08 00:00,8,1289.5,1289.75,1289.5,1289.5,15
20140301|2013-10-08 00:30,8,1289.75,1294,1289.75,1293.5,418
20140301|2013-10-08 01:00,8,1293.75,1294.25,1293.25,1293.25,343
20140301|2013-10-08 01:30,8,1293.5,1293.75,1290,1291,367
20140301|2013-10-08 02:00,8,1291,1291.25,1288.5,1288.5,98
20140301|2013-10-08 02:30,8,1287,1288,1285,1285.25,33
20140301|2013-10-08 03:00,8,1285.75,1286,1285.75,1286,4
20140301|2013-10-08 03:30,8,1286.25,1286.75,1286.25,1286.75,7
20140301|2013-10-08 04:00,8,1286.75,1287,1286.75,1287,5
20140301|2013-10-08 04:30,8,1289,1290.75,1288.5,1289.75,15
20140301|2013-10-08 05:00,8,1290.75,1290.75,1289.75,1289.75,3
20140301|2013-10-08 05:30,8,1289.5,1289.5,1288,1288,4
20140301|2013-10-08 06:00,8,1289.75,1290,1289.75,1289.75,9
20140301|2013-10-08 06:30,8,1288.25,1289,1288.25,1289,5
20140301|2013-10-08 07:00,8,1289.25,1289.5,1286.75,1287.5,32
20140301|2013-10-08 07:30,8,1287,1287,1285,1286,28
20140301|2013-10-08 08:30,8,1285,1286.75,1283,1286.75,319
20140301|2013-10-08 09:00,8,1286.75,1287,1284,1284,263
20140301|2013-10-08 09:30,8,1283.5,1283.5,1274.25,1275.25,729
20140301|2013-10-08 10:00,8,1275.5,1276,1271.75,1273.5,345
20140301|2013-10-08 10:30,8,1273.5,1274,1270.5,1271.25,104
20140301|2013-10-08 11:00,8,1271.25,1274,1271.25,1272.75,188
20140301|2013-10-08 11:30,8,1273,1274,1271.5,1274,231
20140301|2013-10-08 12:00,8,1274.25,1278.25,1273.5,1274.5,199
20140301|2013-10-08 12:30,8,1274.5,1277,1274.25,1277,151
20140301|2013-10-08 13:00,8,1276.75,1277.5,1274.25,1275.5,431
20140301|2013-10-08 19:00,9,1274.25,1274.25,1272,1272,19
20140301|2013-10-08 19:30,9,1272.5,1273,1268.5,1268.5,94
20140301|2013-10-08 20:00,9,1268.5,1271.75,1268.25,1270.5,697
20140301|2013-10-08 20:30,9,1270.5,1272.75,1270,1272,279
20140301|2013-10-08 21:00,9,1271,1271,1270.75,1270.75,34
20140301|2013-10-08 21:30,9,1271.5,1274.5,1271.5,1273.5,287
20140301|2013-10-08 22:00,9,1273,1274,1272.25,1274,82
20140301|2013-10-08 22:30,9,1273,1273,1272.75,1272.75,4
20140301|2013-10-08 23:00,9,1273,1273,1273,1273,1
20140301|2013-10-08 23:30,9,1272.75,1272.75,1272.5,1272.5,16
20140301|2013-10-09 00:00,9,1272.5,1272.5,1272.5,1272.5,110
20140301|2013-10-09 00:30,9,1271.75,1273,1271.75,1273,10
20140301|2013-10-09 01:00,9,1274,1274,1273.25,1273.75,52
20140301|2013-10-09 01:30,9,1273.75,1275.25,1272.75,1275.25,104
20140301|2013-10-09 02:00,9,1274.75,1275.25,1274.25,1274.5,16
20140301|2013-10-09 02:30,9,1274,1274,1274,1274,23
20140301|2013-10-09 03:00,9,1274.5,1275,1274.5,1274.75,28
20140301|2013-10-09 03:30,9,1274,1274.5,1273.75,1274.25,9
20140301|2013-10-09 04:00,9,1274,1274.5,1272.75,1272.75,112
20140301|2013-10-09 04:30,9,1272.5,1272.75,1271,1271.5,192
20140301|2013-10-09 05:00,9,1271,1271.25,1270.5,1270.5,94
20140301|2013-10-09 05:30,9,1270.75,1272.5,1270.5,1272.5,62
20140301|2013-10-09 06:00,9,1272.75,1273,1272.5,1273,16
20140301|2013-10-09 06:30,9,1272.25,1273.75,1272,1273,12
20140301|2013-10-09 07:00,9,1272.25,1273.25,1271.75,1272.5,47
20140301|2013-10-09 07:30,9,1273,1274,1273,1273.25,23
20140301|2013-10-09 08:30,9,1272.75,1273.75,1266.5,1266.75,681
20140301|2013-10-09 09:00,9,1266.75,1270.5,1266.75,1268.25,421
20140301|2013-10-09 09:30,9,1269.5,1275.5,1269.25,1271.5,334
20140301|2013-10-09 10:00,9,1271.5,1273.25,1269.25,1270.75,271
20140301|2013-10-09 10:30,9,1270.25,1271.5,1269.5,1270.75,154
20140301|2013-10-09 11:00,9,1270.5,1270.75,1268.5,1268.5,321
20140301|2013-10-09 11:30,9,1268.75,1270.25,1268.5,1269,312
20140301|2013-10-09 12:00,9,1269.25,1272.25,1269.25,1271.75,135
20140301|2013-10-09 12:30,9,1271.75,1272,1269.25,1269.5,164
20140301|2013-10-09 13:00,9,1269.75,1271.25,1267.5,1267.5,625
20140301|2013-10-09 19:00,10,1267.5,1267.75,1265.5,1265.75,49
20140301|2013-10-09 19:30,10,1265.75,1268,1265.5,1268,28
20140301|2013-10-09 20:00,10,1268,1277,1268,1277,419
20140301|2013-10-09 20:30,10,1277,1278,1274.5,1275.5,264
20140301|2013-10-09 21:00,10,1275.5,1275.5,1274.5,1274.75,27
20140301|2013-10-09 21:30,10,1274.5,1274.75,1274,1274,20
20140301|2013-10-09 22:00,10,1274,1274,1274,1274,10
20140301|2013-10-09 23:00,10,1274.25,1274.5,1274,1274,4
20140301|2013-10-09 23:30,10,1275,1275.25,1274.5,1274.5,12
20140301|2013-10-10 00:00,10,1273.75,1273.75,1273.75,1273.75,1
20140301|2013-10-10 00:30,10,1275,1277.75,1274.75,1277.5,299
20140301|2013-10-10 01:00,10,1278,1279.25,1278,1278.75,68
20140301|2013-10-10 01:30,10,1278.75,1278.75,1274,1274,24
20140301|2013-10-10 02:00,10,1276.75,1276.75,1276.75,1276.75,1
20140301|2013-10-10 02:30,10,1275.5,1275.5,1275.5,1275.5,1
20140301|2013-10-10 03:00,10,1274.75,1276.5,1274.75,1276.25,17
20140301|2013-10-10 03:30,10,1276.25,1276.75,1276,1276,8
20140301|2013-10-10 04:00,10,1276,1276.25,1275.5,1276,17
20140301|2013-10-10 04:30,10,1276.75,1277.75,1276.75,1277.5,20
20140301|2013-10-10 05:00,10,1277.5,1280,1277.25,1280,224
20140301|2013-10-10 05:30,10,1279.5,1280,1279.5,1279.5,48
20140301|2013-10-10 06:00,10,1281.25,1282.75,1278.5,1279,66
20140301|2013-10-10 06:30,10,1278.25,1279.5,1278,1278.75,129
20140301|2013-10-10 07:00,10,1279,1279.5,1276.25,1276.25,82
20140301|2013-10-10 07:30,10,1276.25,1277.5,1275.75,1276,88
20140301|2013-10-10 08:30,10,1275.25,1278.5,1272.5,1276.75,877
20140301|2013-10-10 09:00,10,1277.25,1279.75,1275.5,1277.25,483
20140301|2013-10-10 09:30,10,1277.75,1278.25,1272.75,1273.75,408
20140301|2013-10-10 10:00,10,1273.75,1274.25,1272,1272.25,391
20140301|2013-10-10 10:30,10,1272.5,1274,1271,1273.5,91
20140301|2013-10-10 11:00,10,1273.75,1275.75,1272,1273.75,316
20140301|2013-10-10 11:30,10,1273.5,1276,1273,1274.5,204
20140301|2013-10-10 12:00,10,1274,1276.5,1273.25,1276.25,68
20140301|2013-10-10 12:30,10,1275.75,1276.5,1272,1273,204
20140301|2013-10-10 13:00,10,1273.25,1274.5,1271.75,1271.75,691
20140301|2013-10-10 19:00,11,1270.5,1270.5,1269.25,1269.25,61
20140301|2013-10-10 19:30,11,1269.25,1269.25,1269.25,1269.25,2
20140301|2013-10-10 20:00,11,1269,1274.5,1269,1274,260
20140301|2013-10-10 20:30,11,1274,1274,1271.75,1271.75,32
20140301|2013-10-10 21:00,11,1271.75,1272.75,1271.75,1272.5,30
20140301|2013-10-10 21:30,11,1272.25,1272.25,1272,1272.25,30
20140301|2013-10-10 22:00,11,1271.75,1272,1271,1271,5
20140301|2013-10-11 00:30,11,1271,1271,1271,1271,2
20140301|2013-10-11 01:00,11,1270.5,1270.5,1270.5,1270.5,1
20140301|2013-10-11 01:30,11,1269.5,1270,1269.5,1270,2
20140301|2013-10-11 02:00,11,1270.5,1270.5,1270.5,1270.5,1
20140301|2013-10-11 02:30,11,1270,1270,1268,1268.75,25
20140301|2013-10-11 03:00,11,1268.25,1269.25,1268.25,1269.25,7
20140301|2013-10-11 03:30,11,1268.25,1268.25,1267.75,1267.75,40
20140301|2013-10-11 04:00,11,1267,1267.5,1267,1267.5,13
20140301|2013-10-11 04:30,11,1268,1268.25,1268,1268.25,4
20140301|2013-10-11 05:00,11,1269.25,1269.25,1269.25,1269.25,3
20140301|2013-10-11 06:00,11,1268.25,1268.75,1268.25,1268.75,4
20140301|2013-10-11 06:30,11,1269,1269.75,1267.5,1269.75,46
20140301|2013-10-11 07:30,11,1268.5,1268.5,1267.75,1268,23
20140301|2013-10-11 08:30,11,1267,1267,1261.25,1263.25,545
20140301|2013-10-11 09:00,11,1262.75,1264,1260.5,1261.25,354
20140301|2013-10-11 09:30,11,1261,1261,1255.75,1256,452
20140301|2013-10-11 10:00,11,1256,1259.75,1256,1259.5,230
20140301|2013-10-11 10:30,11,1259.25,1259.25,1256.25,1256.75,228
20140301|2013-10-11 11:00,11,1257.25,1257.25,1253.5,1256,624
20140301|2013-10-11 11:30,11,1255.75,1256,1253.5,1255,242
20140301|2013-10-11 12:00,11,1255,1255.25,1253.25,1254.5,249
20140301|2013-10-11 12:30,11,1254.25,1255.5,1253.5,1254.5,332
20140301|2013-10-11 13:00,11,1254.75,1256,1253.25,1254.5,916
20140301|2013-10-13 19:00,14,1251,1251.25,1249,1249.5,361
20140301|2013-10-13 19:30,14,1250,1250.5,1249.5,1250.25,132
20140301|2013-10-13 20:00,14,1252,1259.25,1251.75,1259,718
20140301|2013-10-13 20:30,14,1258.75,1260.5,1258.25,1260.25,229
20140301|2013-10-13 21:00,14,1260,1261.5,1260,1261.5,37
20140301|2013-10-13 21:30,14,1262,1263.5,1261.5,1262.25,105
20140301|2013-10-13 22:00,14,1262.25,1262.75,1262,1262.75,80
20140301|2013-10-13 22:30,14,1263,1263.5,1262.5,1262.5,19
20140301|2013-10-14 00:00,14,1263,1263,1263,1263,1
20140301|2013-10-14 00:30,14,1263.75,1265.5,1263.75,1265.25,279
20140301|2013-10-14 01:00,14,1265.5,1265.75,1263.75,1265.5,31
20140301|2013-10-14 01:30,14,1264,1264,1262.5,1263,69
20140301|2013-10-14 02:30,14,1263.75,1263.75,1263.75,1263.75,1
20140301|2013-10-14 03:00,14,1264,1264,1263.75,1263.75,7
20140301|2013-10-14 03:30,14,1264,1264,1264,1264,5
20140301|2013-10-14 04:00,14,1263.25,1263.25,1263,1263,8
20140301|2013-10-14 04:30,14,1263.25,1263.25,1262.75,1262.75,5
20140301|2013-10-14 05:00,14,1263,1263.5,1262.25,1262.5,9
20140301|2013-10-14 05:30,14,1262.25,1262.5,1261.25,1261.75,19
20140301|2013-10-14 06:00,14,1261,1262.5,1260.75,1262.5,3
20140301|2013-10-14 06:30,14,1259.75,1260,1258.5,1260,19
20140301|2013-10-14 07:00,14,1259.75,1262,1259,1259.25,17
20140301|2013-10-14 07:30,14,1260,1260.25,1259.5,1259.5,26
20140301|2013-10-14 08:30,14,1259.5,1264.75,1258.5,1262.75,375
20140301|2013-10-14 09:00,14,1263.25,1264,1260.75,1263,668
20140301|2013-10-14 09:30,14,1262.75,1265.5,1262.25,1265,729
20140301|2013-10-14 10:00,14,1264.75,1265.25,1259.5,1261.25,469
20140301|2013-10-14 10:30,14,1261.75,1263.25,1259.25,1260.25,284
20140301|2013-10-14 11:00,14,1260.5,1261.75,1258.5,1260,86
20140301|2013-10-14 11:30,14,1260.75,1260.75,1258.75,1259.25,66
20140301|2013-10-14 12:00,14,1259.75,1261.5,1259,1260.75,114
20140301|2013-10-14 12:30,14,1260.75,1263.25,1260.75,1263,136
20140301|2013-10-14 13:00,14,1262.75,1262.75,1258.25,1258.25,254
20140301|2013-10-14 19:00,15,1258.25,1258.25,1257.5,1257.75,91
20140301|2013-10-14 19:30,15,1257.5,1258,1257.5,1258,44
20140301|2013-10-14 20:00,15,1258.25,1262.5,1257.5,1262,264
20140301|2013-10-14 20:30,15,1262,1262,1260.25,1261,21
20140301|2013-10-14 21:00,15,1262.75,1263.5,1261.5,1261.5,16
20140301|2013-10-14 21:30,15,1261.75,1262.75,1261.75,1262.75,9
20140301|2013-10-14 22:00,15,1261.25,1261.75,1261.25,1261.5,8
20140301|2013-10-14 23:00,15,1261.75,1261.75,1261.75,1261.75,1
20140301|2013-10-14 23:30,15,1261.5,1262,1261.25,1262,11
20140301|2013-10-15 00:00,15,1262,1262,1262,1262,1
20140301|2013-10-15 00:30,15,1262.25,1262.25,1259,1259,18
20140301|2013-10-15 01:00,15,1259,1259,1258,1258,90
20140301|2013-10-15 01:30,15,1258.75,1258.75,1256.75,1257.25,44
20140301|2013-10-15 02:00,15,1257.5,1257.5,1257.5,1257.5,5
20140301|2013-10-15 02:30,15,1257.75,1258.25,1257.75,1258.25,6
20140301|2013-10-15 03:00,15,1259,1259,1259,1259,2
20140301|2013-10-15 03:30,15,1257.75,1258.5,1257.75,1258.25,20
20140301|2013-10-15 04:00,15,1257.75,1257.75,1257.75,1257.75,2
20140301|2013-10-15 04:30,15,1258.75,1259.5,1258,1258,9
20140301|2013-10-15 05:00,15,1257,1257,1257,1257,10
20140301|2013-10-15 05:30,15,1257.5,1257.75,1256.25,1256.25,22
20140301|2013-10-15 06:00,15,1256.25,1259.5,1256.25,1257.75,28
20140301|2013-10-15 06:30,15,1257.75,1257.75,1256,1256,23
20140301|2013-10-15 07:00,15,1256,1256.75,1256,1256.75,53
20140301|2013-10-15 07:30,15,1256.25,1256.25,1255,1255,9
20140301|2013-10-15 08:30,15,1255.5,1258.25,1254,1254.25,554
20140301|2013-10-15 09:00,15,1254.5,1255.75,1252.25,1252.25,350
20140301|2013-10-15 09:30,15,1252.5,1256,1251.5,1255.75,411
20140301|2013-10-15 10:00,15,1255.25,1257.25,1254,1256,189
20140301|2013-10-15 10:30,15,1255.75,1260,1255.75,1258.75,197
20140301|2013-10-15 11:00,15,1258.75,1261.5,1258.25,1260.5,212
20140301|2013-10-15 11:30,15,1260.75,1260.75,1255.75,1257.75,260
20140301|2013-10-15 12:00,15,1257.75,1259.75,1256.5,1257,125
20140301|2013-10-15 12:30,15,1256.5,1260,1256.25,1258.25,151
20140301|2013-10-15 13:00,15,1258.75,1258.75,1254.75,1254.75,302
20140301|2013-10-15 19:00,16,1254.5,1255.5,1253.5,1254.75,124
20140301|2013-10-15 19:30,16,1255,1256,1254.5,1255.25,92
20140301|2013-10-15 20:00,16,1256.75,1260.75,1256.5,1260.75,301
20140301|2013-10-15 20:30,16,1260.5,1261.5,1260.25,1260.25,45
20140301|2013-10-15 21:00,16,1260,1261.75,1259.5,1260,459
20140301|2013-10-15 21:30,16,1259,1260,1258,1259,28
20140301|2013-10-15 22:00,16,1259.25,1259.25,1257.5,1257.75,57
20140301|2013-10-15 22:30,16,1257.25,1257.25,1257.25,1257.25,1
20140301|2013-10-15 23:00,16,1257,1257.75,1257,1257.75,8
20140301|2013-10-16 00:30,16,1257.25,1257.75,1256.5,1256.75,29
20140301|2013-10-16 01:00,16,1257.25,1259.25,1257.25,1258.5,52
20140301|2013-10-16 01:30,16,1257.75,1260.5,1257.75,1260.25,62
20140301|2013-10-16 02:00,16,1260.75,1262,1260.5,1261.75,37
20140301|2013-10-16 03:00,16,1261.5,1261.75,1261.5,1261.75,25
20140301|2013-10-16 04:00,16,1262.25,1262.5,1261.75,1261.75,9
20140301|2013-10-16 04:30,16,1261.5,1261.75,1261,1261,6
20140301|2013-10-16 05:00,16,1261.5,1262.25,1261.5,1262.25,13
20140301|2013-10-16 05:30,16,1262.5,1262.5,1261.75,1261.75,3
20140301|2013-10-16 06:00,16,1262,1262,1261.5,1261.75,13
20140301|2013-10-16 06:30,16,1261.5,1261.5,1260.5,1260.5,8
20140301|2013-10-16 07:00,16,1260.75,1261.75,1260,1260,36
20140301|2013-10-16 07:30,16,1260.75,1261.5,1260.75,1261.25,26
20140301|2013-10-16 08:30,16,1261,1265,1261,1262,681
20140301|2013-10-16 09:00,16,1261.75,1262,1259,1259.5,283
20140301|2013-10-16 09:30,16,1259.5,1260.5,1258.75,1260,384
20140301|2013-10-16 10:00,16,1260,1260.25,1256.25,1257,625
20140301|2013-10-16 10:30,16,1257,1259.5,1257,1259.5,167
20140301|2013-10-16 11:00,16,1259.5,1265,1259,1264.75,400
20140301|2013-10-16 11:30,16,1264.5,1265,1262.75,1263,276
20140301|2013-10-16 12:00,16,1263.5,1264,1261.5,1263,155
20140301|2013-10-16 12:30,16,1262.75,1264.5,1262,1262,423
20140301|2013-10-16 13:00,16,1262.25,1264.25,1262.25,1264,396
20140301|2013-10-16 19:00,17,1263.25,1269,1263,1268.5,178
20140301|2013-10-16 19:30,17,1268,1268,1267.25,1267.25,23
20140301|2013-10-16 20:00,17,1268.5,1269.5,1266.75,1267.25,209
20140301|2013-10-16 20:30,17,1266.25,1266.5,1265,1265.5,110
20140301|2013-10-16 21:00,17,1266,1266.5,1265.75,1266.5,16
20140301|2013-10-16 21:30,17,1266,1266,1265,1265.75,28
20140301|2013-10-16 22:00,17,1265.75,1265.75,1265.25,1265.5,17
20140301|2013-10-16 22:30,17,1265,1265,1265,1265,4
20140301|2013-10-16 23:00,17,1264.5,1265.25,1264.5,1265.25,8
20140301|2013-10-16 23:30,17,1265.5,1265.5,1265.5,1265.5,4
20140301|2013-10-17 00:00,17,1266,1266,1266,1266,3
20140301|2013-10-17 00:30,17,1264.5,1264.5,1264.25,1264.25,4
20140301|2013-10-17 01:00,17,1264.25,1264.25,1263.75,1263.75,14
20140301|2013-10-17 01:30,17,1264,1264,1260,1261.75,516
20140301|2013-10-17 02:00,17,1262.5,1263,1261.25,1261.25,81
20140301|2013-10-17 02:30,17,1261,1264.25,1261,1264.25,31
20140301|2013-10-17 03:30,17,1265.5,1265.5,1264.75,1264.75,3
20140301|2013-10-17 04:00,17,1264.5,1264.5,1264.5,1264.5,1
20140301|2013-10-17 04:30,17,1265.5,1265.75,1265,1265,38
20140301|2013-10-17 05:00,17,1264.5,1266.5,1264.5,1266.5,3
20140301|2013-10-17 05:30,17,1265.5,1265.75,1265.25,1265.5,12
20140301|2013-10-17 06:00,17,1265,1265,1265,1265,10
20140301|2013-10-17 06:30,17,1265.5,1265.5,1265.5,1265.5,12
20140301|2013-10-17 07:00,17,1265.25,1265.75,1265,1265.75,20
20140301|2013-10-17 07:30,17,1266.25,1266.25,1265.75,1266,21
20140301|2013-10-17 08:30,17,1265.75,1269.5,1265.75,1267.25,695
20140301|2013-10-17 09:00,17,1267.25,1267.5,1265,1265.75,252
20140301|2013-10-17 09:30,17,1266.25,1273,1266.25,1270.5,719
20140301|2013-10-17 10:00,17,1270.75,1273,1270.25,1271.5,501
20140301|2013-10-17 10:30,17,1271.75,1273,1270.5,1271.25,369
20140301|2013-10-17 11:00,17,1271.75,1274.25,1271,1273.75,311
20140301|2013-10-17 11:30,17,1273.75,1276.5,1271.75,1273.5,631
20140301|2013-10-17 12:00,17,1273.75,1274.25,1271.5,1272,169
20140301|2013-10-17 12:30,17,1272,1272,1270.25,1271.75,322
20140301|2013-10-17 13:00,17,1271.75,1274.25,1271,1272,573
20140301|2013-10-17 19:00,18,1271.75,1272.5,1271.25,1272,45
20140301|2013-10-17 19:30,18,1273.25,1273.25,1273.25,1273.25,1
20140301|2013-10-17 20:00,18,1272.75,1274.5,1269,1274.25,132
20140301|2013-10-17 20:30,18,1273.75,1274.75,1271,1271.25,268
20140301|2013-10-17 21:00,18,1272.25,1273,1272.25,1272.75,11
20140301|2013-10-17 21:30,18,1272.75,1272.75,1272,1272.5,26
20140301|2013-10-17 22:00,18,1273.75,1275,1273.75,1275,49
20140301|2013-10-17 22:30,18,1275,1276,1275,1276,8
20140301|2013-10-17 23:00,18,1276,1277,1276,1277,18
20140301|2013-10-18 00:00,18,1276.5,1276.5,1276.5,1276.5,12
20140301|2013-10-18 00:30,18,1276,1276.5,1276,1276.5,32
20140301|2013-10-18 01:00,18,1276,1276,1273.25,1273.5,13
20140301|2013-10-18 01:30,18,1275.25,1276,1275.25,1276,12
20140301|2013-10-18 02:30,18,1275,1275.25,1275,1275,9
20140301|2013-10-18 03:00,18,1275,1275,1274.25,1274.25,5
20140301|2013-10-18 03:30,18,1274.75,1275.75,1274.75,1275.75,13
20140301|2013-10-18 04:00,18,1276,1276.5,1276,1276.5,17
20140301|2013-10-18 04:30,18,1277,1277,1277,1277,1
20140301|2013-10-18 05:00,18,1277,1277,1276.75,1276.75,32
20140301|2013-10-18 05:30,18,1277.25,1279.25,1276.5,1279.25,24
20140301|2013-10-18 06:00,18,1279.5,1279.5,1276.75,1277.5,21
20140301|2013-10-18 06:30,18,1277.75,1279.25,1277.5,1278.75,61
20140301|2013-10-18 07:00,18,1278.75,1280,1278.75,1279.5,37
20140301|2013-10-18 07:30,18,1279.5,1279.75,1277.5,1277.5,68
20140301|2013-10-18 08:30,18,1278.5,1278.5,1270,1270,702
20140301|2013-10-18 09:00,18,1270,1271.25,1268,1269.75,482
20140301|2013-10-18 09:30,18,1269.75,1272.5,1269,1272.25,252
20140301|2013-10-18 10:00,18,1272.75,1272.75,1270.5,1270.5,416
20140301|2013-10-18 10:30,18,1270.75,1271.5,1269,1271.5,547
20140301|2013-10-18 11:00,18,1271.75,1272.5,1270.5,1272.25,321
20140301|2013-10-18 11:30,18,1271.25,1271.75,1270,1271,132
20140301|2013-10-18 12:00,18,1271,1273,1271,1272.5,106
20140301|2013-10-18 12:30,18,1272.75,1273.75,1271.75,1273.5,115
20140301|2013-10-18 13:00,18,1273.25,1274.25,1271,1272.5,412
20140301|2013-10-20 19:00,21,1271,1275.75,1271,1275.5,17
20140301|2013-10-20 19:30,21,1274,1275,1274,1275,11
20140301|2013-10-20 20:00,21,1272.5,1273,1270.5,1273,108
20140301|2013-10-20 20:30,21,1272,1272.25,1271,1271,18
20140301|2013-10-20 21:00,21,1271,1272.25,1271,1272.25,4
20140301|2013-10-20 21:30,21,1272,1272.5,1271.75,1272.5,11
20140301|2013-10-20 22:30,21,1273.5,1273.5,1273.5,1273.5,1
20140301|2013-10-20 23:00,21,1274,1274,1274,1274,1
20140301|2013-10-21 00:30,21,1274.5,1277,1274.5,1277,111
20140301|2013-10-21 01:00,21,1276.75,1279.75,1276.5,1278.5,425
20140301|2013-10-21 01:30,21,1278.75,1280.5,1278.25,1280,151
20140301|2013-10-21 02:00,21,1280,1280,1279.25,1279.75,127
20140301|2013-10-21 02:30,21,1279.75,1280.75,1279.75,1280,63
20140301|2013-10-21 03:00,21,1280,1280.25,1280,1280,77
20140301|2013-10-21 03:30,21,1280.25,1280.5,1278,1278,59
20140301|2013-10-21 04:00,21,1276.75,1278.25,1276.5,1278.25,73
20140301|2013-10-21 04:30,21,1278.5,1279.25,1278.5,1279.25,18
20140301|2013-10-21 05:00,21,1278.5,1278.75,1278,1278,19
20140301|2013-10-21 05:30,21,1278.25,1279,1276.75,1279,118
20140301|2013-10-21 06:00,21,1279,1280,1278.5,1279.75,20
20140301|2013-10-21 06:30,21,1278.25,1278.25,1276.25,1276.5,29
20140301|2013-10-21 07:00,21,1276.5,1276.5,1275,1275,45
20140301|2013-10-21 07:30,21,1275,1277.75,1275,1277.75,239
20140301|2013-10-21 08:30,21,1276.75,1280.25,1276.25,1279.5,625
20140301|2013-10-21 09:00,21,1279.25,1280.5,1278,1280.5,237
20140301|2013-10-21 09:30,21,1281,1282,1277.75,1279.5,271
20140301|2013-10-21 10:00,21,1279.5,1283.5,1279.5,1280.25,347
20140301|2013-10-21 10:30,21,1279.75,1280.5,1278,1279.25,243
20140301|2013-10-21 11:00,21,1279.5,1279.75,1278.5,1279.75,98
20140301|2013-10-21 11:30,21,1279.5,1280.5,1279.25,1279.75,116
20140301|2013-10-21 12:00,21,1280.5,1281,1279.75,1280.75,73
20140301|2013-10-21 12:30,21,1281,1283.5,1280.5,1280.5,569
20140301|2013-10-21 13:00,21,1280.5,1282.75,1280.25,1281,667
20140301|2013-10-21 19:00,22,1279.25,1280.25,1275.75,1276.25,113
20140301|2013-10-21 19:30,22,1277.5,1278.5,1277,1278,16
20140301|2013-10-21 20:00,22,1279.25,1280,1277.25,1277.25,25
20140301|2013-10-21 20:30,22,1277,1277.25,1276.25,1277.25,46
20140301|2013-10-21 21:00,22,1278.5,1278.5,1278.25,1278.25,3
20140301|2013-10-21 21:30,22,1278.25,1279.25,1278.25,1279.25,14
20140301|2013-10-21 22:00,22,1279.5,1279.5,1278.25,1278.25,15
20140301|2013-10-21 22:30,22,1278,1278.75,1278,1278.75,12
20140301|2013-10-22 00:00,22,1277.5,1277.5,1277,1277,3
20140301|2013-10-22 00:30,22,1276.25,1277.25,1276,1276,30
20140301|2013-10-22 01:00,22,1275.25,1275.75,1274.25,1274.5,158
20140301|2013-10-22 01:30,22,1274.25,1275,1273.75,1274.75,37
20140301|2013-10-22 02:00,22,1274.25,1274.5,1272.25,1272.25,216
20140301|2013-10-22 02:30,22,1272,1273,1272,1272.5,92
20140301|2013-10-22 03:00,22,1272.5,1272.5,1272,1272.25,91
20140301|2013-10-22 03:30,22,1272.5,1272.5,1272.5,1272.5,8
20140301|2013-10-22 04:00,22,1272.25,1272.25,1272,1272,64
20140301|2013-10-22 05:00,22,1272.5,1273.75,1272.5,1273.75,3
20140301|2013-10-22 05:30,22,1274.5,1274.5,1274,1274,2
20140301|2013-10-22 06:30,22,1275.25,1275.5,1273.75,1273.75,74
20140301|2013-10-22 07:00,22,1273,1273.25,1272.25,1272.75,16
20140301|2013-10-22 07:30,22,1272.75,1274,1271.75,1274,155
20140301|2013-10-22 08:30,22,1273.5,1275,1272,1274.75,878
20140301|2013-10-22 09:00,22,1274.25,1276.25,1272.5,1273.25,229
20140301|2013-10-22 09:30,22,1273.75,1274.5,1273.25,1274,256
20140301|2013-10-22 10:00,22,1273.75,1276,1273.75,1275.5,456
20140301|2013-10-22 10:30,22,1275.5,1278.75,1275.5,1277.5,469
20140301|2013-10-22 11:00,22,1277.5,1279.25,1276,1277.25,353
20140301|2013-10-22 11:30,22,1277.25,1279.25,1277.25,1278.5,268
20140301|2013-10-22 12:00,22,1278.5,1279.5,1278,1279,226
20140301|2013-10-22 12:30,22,1279,1281,1278.5,1279.75,321
20140301|2013-10-22 13:00,22,1279.75,1281,1275.5,1276.25,445
20140301|2013-10-22 19:00,23,1274.5,1274.75,1273.5,1274.5,84
20140301|2013-10-22 19:30,23,1274.75,1275,1273,1273,69
20140301|2013-10-22 20:00,23,1273.75,1277.25,1273.5,1276.75,124
20140301|2013-10-22 20:30,23,1276.5,1279,1276.5,1278.25,191
20140301|2013-10-22 21:00,23,1278.75,1278.75,1277.75,1278,49
20140301|2013-10-22 21:30,23,1277.75,1277.75,1277.25,1277.25,20
20140301|2013-10-22 22:00,23,1276.75,1279,1276.75,1278.5,80
20140301|2013-10-22 22:30,23,1278.5,1278.5,1278.25,1278.25,6
20140301|2013-10-22 23:30,23,1278.25,1278.25,1278.25,1278.25,7
20140301|2013-10-23 00:00,23,1277.75,1277.75,1277,1277,15
20140301|2013-10-23 00:30,23,1278.75,1278.75,1278.5,1278.5,14
20140301|2013-10-23 01:00,23,1277.75,1279.25,1277.5,1279.25,38
20140301|2013-10-23 01:30,23,1279.25,1280.25,1279.25,1280.25,8
20140301|2013-10-23 02:00,23,1280.25,1280.25,1278.5,1279.25,54
20140301|2013-10-23 02:30,23,1280.75,1281,1280.25,1280.25,9
20140301|2013-10-23 03:00,23,1280,1280.25,1280,1280.25,7
20140301|2013-10-23 03:30,23,1280.25,1280.25,1280.25,1280.25,6
20140301|2013-10-23 04:00,23,1280.5,1280.5,1280.5,1280.5,3
20140301|2013-10-23 04:30,23,1280.5,1285,1280.25,1284.5,102
20140301|2013-10-23 05:00,23,1284.5,1284.75,1283.5,1283.75,43
20140301|2013-10-23 05:30,23,1283.75,1284.25,1283.5,1284.25,109
20140301|2013-10-23 06:00,23,1284,1284.5,1284,1284,30
20140301|2013-10-23 06:30,23,1284.25,1284.5,1283.5,1284.5,221
20140301|2013-10-23 07:00,23,1284.25,1284.25,1283,1283.5,36
20140301|2013-10-23 07:30,23,1284.5,1284.5,1281.75,1282.25,55
20140301|2013-10-23 08:30,23,1282.25,1286,1281.25,1283,850
20140301|2013-10-23 09:00,23,1283,1284.75,1283,1284.75,430
20140301|2013-10-23 09:30,23,1284.75,1290,1284.25,1287,1093
20140301|2013-10-23 10:00,23,1287,1288.5,1285.75,1287.5,413
20140301|2013-10-23 10:30,23,1287.75,1288.75,1286.75,1287,366
20140301|2013-10-23 11:00,23,1287,1289.75,1287,1288,411
20140301|2013-10-23 11:30,23,1288,1289.5,1287,1287.25,307
20140301|2013-10-23 12:00,23,1287.5,1288.75,1287,1287.5,106
20140301|2013-10-23 12:30,23,1287,1288,1286,1286.75,578
20140301|2013-10-23 13:00,23,1287,1287.75,1282.25,1282.25,650
20140301|2013-10-23 19:00,24,1282.5,1285.5,1282.5,1284.25,22
20140301|2013-10-23 19:30,24,1285,1288,1285,1287,44
20140301|2013-10-23 20:00,24,1286.5,1286.5,1284,1284,31
20140301|2013-10-23 20:30,24,1284.5,1285,1283,1283,10
20140301|2013-10-23 21:00,24,1284,1284,1284,1284,9
20140301|2013-10-23 21:30,24,1283.25,1284.25,1282,1284.25,38
20140301|2013-10-23 22:00,24,1284.25,1284.25,1282.75,1284,133
20140301|2013-10-23 22:30,24,1283.75,1284,1283.75,1284,11
20140301|2013-10-23 23:00,24,1284,1284,1284,1284,34
20140301|2013-10-23 23:30,24,1284,1284,1284,1284,37
20140301|2013-10-24 00:00,24,1284,1285.5,1284,1285.5,30
20140301|2013-10-24 00:30,24,1285.5,1285.75,1285.5,1285.75,10
20140301|2013-10-24 01:00,24,1286.25,1286.25,1286.25,1286.25,3
20140301|2013-10-24 01:30,24,1286.25,1287.5,1286,1287.25,39
20140301|2013-10-24 02:00,24,1287,1287.25,1286.75,1287,45
20140301|2013-10-24 02:30,24,1287.5,1287.5,1287.5,1287.5,1
20140301|2013-10-24 03:00,24,1286.75,1286.75,1286.5,1286.75,6
20140301|2013-10-24 03:30,24,1287.5,1287.5,1287.25,1287.25,8
20140301|2013-10-24 04:00,24,1287,1287,1286.25,1286.25,26
20140301|2013-10-24 04:30,24,1287.5,1287.75,1283.25,1283.75,245
20140301|2013-10-24 05:00,24,1283,1283,1281.5,1281.5,11
20140301|2013-10-24 05:30,24,1280.5,1282,1280.5,1281.5,33
20140301|2013-10-24 06:00,24,1282.25,1282.25,1281.5,1281.5,4
20140301|2013-10-24 06:30,24,1281,1281.25,1281,1281,7
20140301|2013-10-24 07:00,24,1280.5,1281,1279.5,1281,112
20140301|2013-10-24 07:30,24,1281,1283.25,1281,1282.25,79
20140301|2013-10-24 08:30,24,1283.5,1287,1279.75,1286.75,498
20140301|2013-10-24 09:00,24,1286.5,1287,1284.75,1285.75,144
20140301|2013-10-24 09:30,24,1285.25,1288,1282.25,1282.5,489
20140301|2013-10-24 10:00,24,1282.75,1284.25,1282.25,1283,229
20140301|2013-10-24 10:30,24,1283,1285.5,1282.5,1284.75,405
20140301|2013-10-24 11:00,24,1285,1285.5,1283.25,1284.75,273
20140301|2013-10-24 11:30,24,1285,1286.25,1284.75,1285.25,190
20140301|2013-10-24 12:00,24,1285,1286.5,1284.5,1286.5,289
20140301|2013-10-24 12:30,24,1286.25,1287.25,1284.5,1285.25,285
20140301|2013-10-24 13:00,24,1285,1285.25,1281,1282.25,501
20140301|2013-10-24 19:00,25,1281.5,1282.25,1280,1280.75,72
20140301|2013-10-24 19:30,25,1280.25,1281.5,1280,1280.75,51
20140301|2013-10-24 20:00,25,1282,1284,1281.5,1284,41
20140301|2013-10-24 20:30,25,1283.5,1283.5,1281,1282.25,79
20140301|2013-10-24 21:00,25,1283,1283,1282.5,1282.5,4
20140301|2013-10-24 21:30,25,1282.5,1283.5,1282.5,1283.5,6
20140301|2013-10-24 22:00,25,1282.75,1283.25,1282,1282,35
20140301|2013-10-24 23:00,25,1282,1282,1282,1282,4
20140301|2013-10-24 23:30,25,1281.75,1282,1281.5,1282,14
20140301|2013-10-25 00:00,25,1282,1282,1282,1282,5
20140301|2013-10-25 00:30,25,1282,1283.5,1282,1283.5,295
20140301|2013-10-25 01:00,25,1283.75,1283.75,1279.5,1279.5,484
20140301|2013-10-25 01:30,25,1279.5,1280.75,1276,1277.25,217
20140301|2013-10-25 02:00,25,1277.5,1277.75,1276,1276,89
20140301|2013-10-25 02:30,25,1276,1277.25,1274.5,1277.25,292
20140301|2013-10-25 03:00,25,1276.75,1276.75,1275.25,1276.25,35
20140301|2013-10-25 03:30,25,1276.25,1276.25,1275.75,1276,163
20140301|2013-10-25 04:00,25,1275.75,1276.25,1275.25,1276.25,81
20140301|2013-10-25 04:30,25,1276.25,1277.25,1276.25,1277.25,112
20140301|2013-10-25 05:00,25,1276.75,1277.5,1276.25,1277.25,40
20140301|2013-10-25 05:30,25,1277,1277.5,1276.5,1277.25,29
20140301|2013-10-25 06:00,25,1276.25,1277.5,1276,1276,4
20140301|2013-10-25 06:30,25,1276.75,1276.75,1276.75,1276.75,1
20140301|2013-10-25 07:00,25,1276.75,1276.75,1275.5,1276.25,140
20140301|2013-10-25 07:30,25,1276,1276.25,1274.75,1274.75,36
20140301|2013-10-25 08:30,25,1274.75,1275,1271,1273.75,1024
20140301|2013-10-25 09:00,25,1274,1277,1273.75,1275.25,570
20140301|2013-10-25 09:30,25,1275.75,1275.75,1273.75,1275,832
20140301|2013-10-25 10:00,25,1275,1276,1274,1274.75,452
20140301|2013-10-25 10:30,25,1274.5,1274.75,1272.75,1274,309
20140301|2013-10-25 11:00,25,1274,1274.5,1273,1274,224
20140301|2013-10-25 11:30,25,1273.75,1275.5,1273.75,1274.5,614
20140301|2013-10-25 12:00,25,1274.5,1275,1274,1274.75,180
20140301|2013-10-25 12:30,25,1274.25,1274.5,1273.25,1274,355
20140301|2013-10-25 13:00,25,1273.75,1274.5,1271,1271.5,1536
20140301|2013-10-27 19:00,28,1270,1271.5,1268.5,1268.5,154
20140301|2013-10-27 19:30,28,1269.25,1269.25,1267.25,1268,91
20140301|2013-10-27 20:00,28,1268,1268.25,1265.25,1265.5,201
20140301|2013-10-27 20:30,28,1265,1265,1262.25,1263,117
20140301|2013-10-27 21:00,28,1262.75,1265.25,1262.5,1264.75,201
20140301|2013-10-27 21:30,28,1265,1267,1265,1266,134
20140301|2013-10-27 22:00,28,1265.75,1266,1264.75,1266,17
20140301|2013-10-27 22:30,28,1265.75,1265.75,1265.75,1265.75,6
20140301|2013-10-27 23:00,28,1265.25,1265.25,1265,1265,7
20140301|2013-10-27 23:30,28,1264.75,1264.75,1264,1264.75,18
20140301|2013-10-28 00:00,28,1265,1265,1264.75,1264.75,7
20140301|2013-10-28 00:30,28,1264.75,1265.25,1264.75,1265.25,11
20140301|2013-10-28 01:00,28,1265,1266.75,1264.5,1266.25,21
20140301|2013-10-28 01:30,28,1266.25,1266.75,1266.25,1266.75,2
20140301|2013-10-28 02:00,28,1265.75,1266.25,1265.5,1266,9
20140301|2013-10-28 02:30,28,1266,1266,1266,1266,1
20140301|2013-10-28 03:00,28,1265.75,1270.75,1265.75,1270.75,55
20140301|2013-10-28 03:30,28,1270,1270,1268.25,1269.25,15
20140301|2013-10-28 04:00,28,1268.25,1269.25,1267,1269.25,18
20140301|2013-10-28 04:30,28,1269.25,1270,1269,1269,11
20140301|2013-10-28 05:00,28,1268.25,1268.25,1268,1268,3
20140301|2013-10-28 05:30,28,1268.5,1268.5,1268.5,1268.5,10
20140301|2013-10-28 06:00,28,1267.75,1267.75,1266.75,1266.75,11
20140301|2013-10-28 06:30,28,1265.75,1266.5,1265.75,1266.25,11
20140301|2013-10-28 07:00,28,1266.25,1266.25,1264.5,1265,88
20140301|2013-10-28 07:30,28,1265,1266.5,1265,1265.75,195
20140301|2013-10-28 08:30,28,1265.75,1266.25,1258,1260,1583
20140301|2013-10-28 09:00,28,1259.75,1260.5,1257.25,1259.75,487
20140301|2013-10-28 09:30,28,1260,1260.5,1253,1255.25,839
20140301|2013-10-28 10:00,28,1255,1260,1253.75,1258.25,690
20140301|2013-10-28 10:30,28,1257,1259.5,1255,1255.5,509
20140301|2013-10-28 11:00,28,1255.25,1258,1253.75,1256.25,331
20140301|2013-10-28 11:30,28,1256.5,1257.5,1252.5,1254,657
20140301|2013-10-28 12:00,28,1254.25,1255,1252.75,1254,392
20140301|2013-10-28 12:30,28,1254,1254.75,1251.25,1254.5,353
20140301|2013-10-28 13:00,28,1254.75,1255.75,1249.75,1250,657
20140301|2013-10-28 19:00,29,1248.75,1249.5,1248.25,1249.25,39
20140301|2013-10-28 19:30,29,1249.25,1250.25,1249,1250.25,9
20140301|2013-10-28 20:00,29,1250.5,1254,1250.5,1252.75,76
20140301|2013-10-28 20:30,29,1253.75,1256.25,1253.75,1256.25,53
20140301|2013-10-28 21:00,29,1254.5,1254.5,1253.75,1253.75,7
20140301|2013-10-28 21:30,29,1254.5,1254.75,1252.5,1252.5,24
20140301|2013-10-28 22:00,29,1252.25,1254.75,1252.25,1254.75,55
20140301|2013-10-28 22:30,29,1255,1255,1254.25,1254.75,12
20140301|2013-10-28 23:00,29,1255.25,1255.25,1255.25,1255.25,20
20140301|2013-10-29 00:00,29,1254,1254,1254,1254,1
20140301|2013-10-29 00:30,29,1254,1254,1253,1253,3
20140301|2013-10-29 01:00,29,1253,1254,1252.5,1254,17
20140301|2013-10-29 01:30,29,1253.75,1255,1252.75,1255,16
20140301|2013-10-29 02:30,29,1254.5,1254.5,1254.25,1254.25,5
20140301|2013-10-29 03:00,29,1254.75,1256,1254.75,1255.5,12
20140301|2013-10-29 03:30,29,1255.75,1255.75,1255.75,1255.75,1
20140301|2013-10-29 04:00,29,1255.25,1255.25,1253,1253,47
20140301|2013-10-29 04:30,29,1253.75,1254.25,1251.75,1252.75,83
20140301|2013-10-29 05:00,29,1252.75,1253.5,1252.25,1253.5,20
20140301|2013-10-29 05:30,29,1253.75,1253.75,1251.75,1251.75,14
20140301|2013-10-29 06:00,29,1253.75,1254,1251.25,1251.25,19
20140301|2013-10-29 06:30,29,1251,1251.75,1249.75,1250.25,72
20140301|2013-10-29 07:00,29,1250,1251.75,1249.25,1250.25,82
20140301|2013-10-29 07:30,29,1250,1250.75,1249.75,1250.5,58
20140301|2013-10-29 08:30,29,1250.5,1256.75,1250.5,1256,1265
20140301|2013-10-29 09:00,29,1256.25,1257.25,1255.25,1256.25,582
20140301|2013-10-29 09:30,29,1256.5,1258,1253.5,1255.25,1517
20140301|2013-10-29 10:00,29,1255.25,1255.75,1253.5,1253.5,311
20140301|2013-10-29 10:30,29,1253.5,1255.75,1252.75,1254.25,523
20140301|2013-10-29 11:00,29,1254.5,1256.5,1253.5,1255.5,374
20140301|2013-10-29 11:30,29,1255.5,1256.75,1253.5,1253.75,410
20140301|2013-10-29 12:00,29,1253.5,1255.75,1253.5,1253.75,286
20140301|2013-10-29 12:30,29,1254,1256,1252.25,1253.75,578
20140301|2013-10-29 13:00,29,1253.5,1255.5,1252.75,1255,709
20140301|2013-10-29 19:00,30,1254.5,1255.25,1254.25,1255.25,116
20140301|2013-10-29 19:30,30,1256,1257,1256,1256.75,11
20140301|2013-10-29 20:00,30,1256.75,1260,1256.75,1259.5,98
20140301|2013-10-29 20:30,30,1260,1260,1259,1259,2
20140301|2013-10-29 21:00,30,1259,1259.5,1259,1259.5,18
20140301|2013-10-29 21:30,30,1259.5,1260.5,1259.5,1260.5,15
20140301|2013-10-29 22:00,30,1260,1260.5,1260,1260.5,21
20140301|2013-10-29 22:30,30,1260.5,1261,1260.25,1261,17
20140301|2013-10-29 23:00,30,1260.25,1260.25,1260.25,1260.25,1
20140301|2013-10-30 00:00,30,1260.75,1260.75,1260.5,1260.5,4
20140301|2013-10-30 00:30,30,1261.25,1265,1261,1264,550
20140301|2013-10-30 01:00,30,1264,1264.5,1263.25,1263.5,169
20140301|2013-10-30 01:30,30,1263.5,1263.5,1261.25,1261.75,239
20140301|2013-10-30 02:00,30,1261.75,1262,1259.75,1261.5,48
20140301|2013-10-30 02:30,30,1261,1261.5,1260.75,1261.25,14
20140301|2013-10-30 03:00,30,1261,1263,1261,1262.5,12
20140301|2013-10-30 03:30,30,1262,1263,1261.5,1262.75,115
20140301|2013-10-30 04:00,30,1262.75,1263,1262,1262.25,142
20140301|2013-10-30 04:30,30,1262.75,1263,1262.5,1263,42
20140301|2013-10-30 05:00,30,1262.75,1263,1262,1262.75,54
20140301|2013-10-30 05:30,30,1262.75,1263.75,1262.5,1263,267
20140301|2013-10-30 06:00,30,1263,1263,1262,1262,44
20140301|2013-10-30 06:30,30,1262.25,1262.5,1262,1262,34
20140301|2013-10-30 07:00,30,1262.5,1262.75,1262,1262,51
20140301|2013-10-30 07:30,30,1262,1263,1261.5,1261.5,73
20140301|2013-10-30 08:30,30,1263,1264.25,1261.75,1262.25,774
20140301|2013-10-30 09:00,30,1262,1262,1256.75,1257.5,583
20140301|2013-10-30 09:30,30,1257.25,1259.5,1256.5,1259.5,553
20140301|2013-10-30 10:00,30,1259.5,1260.5,1258,1258.75,240
20140301|2013-10-30 10:30,30,1259,1260.25,1258,1259.5,193
20140301|2013-10-30 11:00,30,1259,1260.5,1258.75,1260.25,217
20140301|2013-10-30 11:30,30,1260.5,1262.25,1260.25,1261.5,251
20140301|2013-10-30 12:00,30,1261.75,1262,1260.5,1260.5,335
20140301|2013-10-30 12:30,30,1260.75,1261,1258.5,1260,285
20140301|2013-10-30 13:00,30,1260.25,1262,1260,1260.5,523
20140301|2013-10-30 19:00,31,1258.75,1258.75,1257.25,1257.25,49
20140301|2013-10-30 19:30,31,1257.25,1258,1257,1257.75,20
20140301|2013-10-30 20:00,31,1257.5,1259,1257,1258.5,28
20140301|2013-10-30 20:30,31,1258.75,1259.75,1258.75,1259.5,15
20140301|2013-10-30 21:00,31,1259.25,1259.75,1259,1259,26
20140301|2013-10-30 21:30,31,1261,1261,1260,1260,4
20140301|2013-10-30 22:00,31,1260,1261.75,1258.75,1261.75,107
20140301|2013-10-30 22:30,31,1260.75,1260.75,1260.75,1260.75,1
20140301|2013-10-31 00:00,31,1261.75,1261.75,1261.75,1261.75,2
20140301|2013-10-31 00:30,31,1261.75,1261.75,1261.5,1261.5,9
20140301|2013-10-31 01:00,31,1261.25,1261.5,1261,1261.25,23
20140301|2013-10-31 01:30,31,1260.75,1261.25,1260.75,1261.25,14
20140301|2013-10-31 02:00,31,1263.25,1268,1263.25,1267.75,100
20140301|2013-10-31 02:30,31,1267.25,1267.25,1266.5,1266.5,29
20140301|2013-10-31 03:00,31,1266.5,1266.5,1265.5,1265.5,2
20140301|2013-10-31 03:30,31,1265.75,1266.5,1265.75,1266.5,7
20140301|2013-10-31 04:00,31,1267,1267.25,1266.5,1266.75,25
20140301|2013-10-31 04:30,31,1267,1267.25,1266.5,1266.5,33
20140301|2013-10-31 05:00,31,1266.5,1268,1266.5,1268,26
20140301|2013-10-31 05:30,31,1268,1269.5,1268,1268.75,69
20140301|2013-10-31 06:00,31,1268.75,1269.25,1268,1268,18
20140301|2013-10-31 06:30,31,1268.5,1268.5,1266.5,1268,39
20140301|2013-10-31 07:00,31,1267.75,1268,1266.25,1267,284
20140301|2013-10-31 07:30,31,1267.75,1269.25,1260,1260.75,431
20140301|2013-10-31 08:30,31,1261.75,1267.25,1258.75,1260.5,1133
20140301|2013-10-31 09:00,31,1260,1262.75,1259.5,1260.5,305
20140301|2013-10-31 09:30,31,1260.25,1260.5,1256.75,1259.5,735
20140301|2013-10-31 10:00,31,1259,1259.25,1255.25,1256.5,442
20140301|2013-10-31 10:30,31,1256.25,1257.25,1255.5,1255.75,305
20140301|2013-10-31 11:00,31,1256,1257.25,1255.25,1255.25,340
20140301|2013-10-31 11:30,31,1255.25,1255.25,1252.5,1253.5,520
20140301|2013-10-31 12:00,31,1253.5,1254.75,1252.25,1253.25,356
20140301|2013-10-31 12:30,31,1253,1253.25,1251,1251,689
20140301|2013-10-31 13:00,31,1251,1253,1248.5,1249,1940
20140301|2013-10-31 19:00,1,1250.25,1251.5,1249.5,1250.25,80
20140301|2013-10-31 19:30,1,1250.5,1251,1250.5,1251,14
20140301|2013-10-31 20:00,1,1251.5,1253.5,1251.5,1252.75,472
20140301|2013-10-31 20:30,1,1253.5,1256.5,1253.5,1255.75,316
20140301|2013-10-31 21:00,1,1254.5,1254.5,1253.25,1253.25,30
20140301|2013-10-31 21:30,1,1254.75,1256.5,1254,1255,216
20140301|2013-10-31 22:00,1,1255,1255.5,1254.75,1255,17
20140301|2013-10-31 22:30,1,1255.25,1256.5,1255,1255.25,21
20140301|2013-10-31 23:00,1,1255.5,1255.5,1255.25,1255.25,2
20140301|2013-11-01 00:00,1,1255,1255,1255,1255,1
20140301|2013-11-01 00:30,1,1253.5,1255,1253,1253.75,110
20140301|2013-11-01 01:00,1,1253.75,1253.75,1252.75,1253.75,21
20140301|2013-11-01 01:30,1,1254,1255.5,1253.5,1255,195
20140301|2013-11-01 02:00,1,1255.25,1255.5,1254,1254,11
20140301|2013-11-01 02:30,1,1254,1256,1254,1255,66
20140301|2013-11-01 03:00,1,1255.5,1255.75,1253.75,1254.75,36
20140301|2013-11-01 03:30,1,1254.25,1254.5,1254,1254,13
20140301|2013-11-01 04:00,1,1253.75,1254,1253.5,1254,22
20140301|2013-11-01 04:30,1,1253.75,1254,1253.75,1253.75,14
20140301|2013-11-01 05:00,1,1253.5,1253.5,1251.5,1252,151
20140301|2013-11-01 05:30,1,1252,1252,1250.5,1251,181
20140301|2013-11-01 06:00,1,1251.5,1252,1251,1251,47
20140301|2013-11-01 06:30,1,1251,1251.75,1249,1249.25,273
20140301|2013-11-01 07:00,1,1249.25,1249.25,1246,1246.25,359
20140301|2013-11-01 07:30,1,1246.75,1247.25,1246.25,1247.25,35
20140301|2013-11-01 08:30,1,1247.5,1253,1246.75,1253,2753
20140301|2013-11-01 09:00,1,1252.75,1252.75,1250.25,1250.25,446
20140301|2013-11-01 09:30,1,1250,1251,1243.75,1244.25,1837
20140301|2013-11-01 10:00,1,1244,1247.75,1243.5,1245.75,704
20140301|2013-11-01 10:30,1,1245.5,1249.25,1242,1246.25,936
20140301|2013-11-01 11:00,1,1246.25,1247.5,1243.5,1244,479
20140301|2013-11-01 11:30,1,1243.75,1244,1240,1240.5,746
20140301|2013-11-01 12:00,1,1240.25,1241.25,1238.5,1239.25,732
20140301|2013-11-01 12:30,1,1239,1241.25,1236.75,1237.25,477
20140301|2013-11-01 13:00,1,1237.25,1239,1236,1237.5,868
20140301|2013-11-03 19:00,4,1238.25,1243.5,1236.5,1242.5,728
20140301|2013-11-03 19:30,4,1242.25,1242.75,1241.25,1241.25,82
20140301|2013-11-03 20:00,4,1242.25,1243.5,1241.75,1242.25,67
20140301|2013-11-03 20:30,4,1243,1244.25,1242.25,1242.25,121
20140301|2013-11-03 21:00,4,1242,1242.75,1242,1242.75,60
20140301|2013-11-03 21:30,4,1241.75,1242,1241.75,1242,5
20140301|2013-11-03 22:00,4,1242,1242,1241.5,1241.5,22
20140301|2013-11-03 23:00,4,1241.25,1243,1241.25,1242,22
20140301|2013-11-03 23:30,4,1242.25,1243.75,1242.25,1243.75,21
20140301|2013-11-04 00:00,4,1244,1245.5,1244,1244.25,147
20140301|2013-11-04 00:30,4,1244.25,1246.5,1244.25,1246.25,145
20140301|2013-11-04 01:00,4,1246.25,1246.25,1243,1243.25,59
20140301|2013-11-04 01:30,4,1244.75,1245.5,1244.75,1245.5,8
20140301|2013-11-04 02:00,4,1245.5,1245.5,1244.5,1244.5,8
20140301|2013-11-04 02:30,4,1244.5,1245.25,1244.25,1244.25,10
20140301|2013-11-04 03:00,4,1244,1244,1243.5,1244,38
20140301|2013-11-04 03:30,4,1243.5,1243.5,1243,1243.5,5
20140301|2013-11-04 04:00,4,1243.75,1244.75,1243.75,1244,9
20140301|2013-11-04 04:30,4,1244.25,1244.25,1243,1243.5,21
20140301|2013-11-04 05:00,4,1243.25,1244,1243.25,1244,5
20140301|2013-11-04 05:30,4,1243.75,1244.25,1243,1243.5,22
20140301|2013-11-04 06:00,4,1243.75,1245.5,1243.75,1245.5,34
20140301|2013-11-04 06:30,4,1245.25,1245.25,1244,1244.5,51
20140301|2013-11-04 07:00,4,1244.5,1245,1243.75,1244.75,100
20140301|2013-11-04 07:30,4,1244.5,1245.75,1244,1244,133
20140301|2013-11-04 08:30,4,1243.5,1248,1243,1247.25,1622
20140301|2013-11-04 09:00,4,1247.25,1249.25,1246.5,1247.25,581
20140301|2013-11-04 09:30,4,1247.25,1250,1246.25,1246.25,1013
20140301|2013-11-04 10:00,4,1246.5,1247,1243,1243,500
20140301|2013-11-04 10:30,4,1243,1243.75,1240.75,1241.75,368
20140301|2013-11-04 11:00,4,1242,1242,1239,1240,339
20140301|2013-11-04 11:30,4,1240,1240.25,1238.75,1239,287
20140301|2013-11-04 12:00,4,1239.25,1242.25,1239.25,1241.75,231
20140301|2013-11-04 12:30,4,1241.5,1244.25,1241.25,1243.25,639
20140301|2013-11-04 13:00,4,1243.25,1244,1239.25,1239.75,429
20140301|2013-11-04 19:00,5,1240.5,1243.25,1240.5,1242,165
20140301|2013-11-04 19:30,5,1241.75,1243.5,1241.75,1243.5,96
20140301|2013-11-04 20:00,5,1242.75,1243.5,1242.25,1243,37
20140301|2013-11-04 20:30,5,1243.25,1243.25,1242.75,1243,5
20140301|2013-11-04 21:00,5,1243.75,1244,1243.5,1243.75,30
20140301|2013-11-04 21:30,5,1243.75,1244,1243.5,1244,17
20140301|2013-11-04 22:00,5,1244,1244,1243.5,1243.5,5
20140301|2013-11-04 22:30,5,1243.5,1243.75,1243.5,1243.5,8
20140301|2013-11-04 23:00,5,1243.5,1243.5,1243.25,1243.5,5
20140301|2013-11-04 23:30,5,1243.75,1245,1243.5,1244.75,44
20140301|2013-11-05 00:00,5,1244.75,1245,1243.75,1245,17
20140301|2013-11-05 00:30,5,1245,1246.75,1245,1245.75,109
20140301|2013-11-05 01:00,5,1245.5,1246.25,1245.25,1246.25,10
20140301|2013-11-05 01:30,5,1246.25,1246.5,1246.25,1246.5,14
20140301|2013-11-05 02:00,5,1246.25,1246.5,1246,1246.5,7
20140301|2013-11-05 02:30,5,1246.25,1247.25,1246.25,1247,19
20140301|2013-11-05 03:00,5,1247,1247.5,1246.75,1247,11
20140301|2013-11-05 03:30,5,1246.5,1246.5,1245.5,1245.5,10
20140301|2013-11-05 04:00,5,1245.75,1246,1245.5,1245.75,11
20140301|2013-11-05 04:30,5,1246.25,1247.5,1246.25,1247.25,54
20140301|2013-11-05 05:00,5,1246.75,1247.5,1246,1246.75,35
20140301|2013-11-05 05:30,5,1246.25,1246.75,1246.25,1246.25,8
20140301|2013-11-05 06:00,5,1246.75,1246.75,1246.25,1246.25,29
20140301|2013-11-05 06:30,5,1246,1246,1245.25,1245.75,50
20140301|2013-11-05 07:00,5,1245.75,1245.75,1245,1245.25,99
20140301|2013-11-05 07:30,5,1245.5,1245.5,1245,1245.25,21
20140301|2013-11-05 08:30,5,1243.75,1244.75,1239.25,1239.5,847
20140301|2013-11-05 09:00,5,1239.25,1239.25,1236,1237.25,814
20140301|2013-11-05 09:30,5,1237,1239.5,1236.75,1237.75,519
20140301|2013-11-05 10:00,5,1238,1238.75,1236.5,1236.5,394
20140301|2013-11-05 10:30,5,1236.75,1237.25,1233.75,1233.75,1074
20140301|2013-11-05 11:00,5,1233.75,1239,1233.5,1237.5,878
20140301|2013-11-05 11:30,5,1237.25,1237.25,1234.75,1235,464
20140301|2013-11-05 12:00,5,1235.5,1237,1234,1235,530
20140301|2013-11-05 12:30,5,1234.75,1236,1233.25,1235.25,506
20140301|2013-11-05 13:00,5,1235.25,1238,1234,1236.75,850
20140301|2013-11-05 19:00,6,1235.5,1239,1235,1238.25,214
20140301|2013-11-05 19:30,6,1238.75,1239.5,1237.75,1238.75,39
20140301|2013-11-05 20:00,6,1239.25,1239.25,1238.25,1238.25,4
20140301|2013-11-05 20:30,6,1239,1239,1238.5,1238.75,4
20140301|2013-11-05 21:00,6,1238.75,1239,1238.5,1238.5,12
20140301|2013-11-05 22:00,6,1239,1239,1239,1239,1
20140301|2013-11-05 22:30,6,1239.25,1239.25,1239.25,1239.25,4
20140301|2013-11-05 23:00,6,1239.25,1239.25,1239.25,1239.25,2
20140301|2013-11-05 23:30,6,1239.75,1239.75,1239.25,1239.25,9
20140301|2013-11-06 00:00,6,1239.5,1242,1239.5,1240.25,43
20140301|2013-11-06 00:30,6,1241,1241.5,1240.75,1241,16
20140301|2013-11-06 01:00,6,1240.75,1241,1240.75,1241,3
20140301|2013-11-06 01:30,6,1241.25,1241.75,1241.25,1241.75,10
20140301|2013-11-06 02:00,6,1241,1241,1239.25,1239.5,66
20140301|2013-11-06 02:30,6,1239.5,1239.5,1238,1238.75,69
20140301|2013-11-06 03:00,6,1238.75,1239,1237.5,1238.25,97
20140301|2013-11-06 03:30,6,1238.5,1239.25,1238.5,1239.25,13
20140301|2013-11-06 04:00,6,1239.5,1240.5,1239.25,1240,34
20140301|2013-11-06 04:30,6,1239.25,1240.25,1239.25,1240,141
20140301|2013-11-06 05:00,6,1240,1241.25,1239.5,1239.75,89
20140301|2013-11-06 05:30,6,1239.75,1240,1239.5,1239.75,6
20140301|2013-11-06 06:00,6,1240,1240,1239.5,1239.5,21
20140301|2013-11-06 06:30,6,1239.5,1240,1239,1240,45
20140301|2013-11-06 07:00,6,1240,1240.5,1239.75,1240.25,65
20140301|2013-11-06 07:30,6,1240.5,1243,1240,1241.75,139
20140301|2013-11-06 08:30,6,1241.75,1245,1241.25,1243.75,938
20140301|2013-11-06 09:00,6,1243.5,1246,1243.5,1244.75,906
20140301|2013-11-06 09:30,6,1244.5,1245,1242.5,1243.5,671
20140301|2013-11-06 10:00,6,1243.5,1244,1240.25,1241,653
20140301|2013-11-06 10:30,6,1240.75,1241,1237.25,1237.75,508
20140301|2013-11-06 11:00,6,1237.75,1239,1237,1239,340
20140301|2013-11-06 11:30,6,1238.75,1239,1237.75,1238,266
20140301|2013-11-06 12:00,6,1238.25,1240.5,1238.25,1239.5,289
20140301|2013-11-06 12:30,6,1239.5,1240.75,1238.25,1239.5,451
20140301|2013-11-06 13:00,6,1239.25,1242,1239,1242,603
20140301|2013-11-06 19:00,7,1240,1242,1239.5,1241,249
20140301|2013-11-06 19:30,7,1241.75,1243.75,1241.25,1243.75,29
20140301|2013-11-06 20:00,7,1243.75,1243.75,1242.75,1242.75,38
20140301|2013-11-06 20:30,7,1243,1243.25,1243,1243.25,32
20140301|2013-11-06 21:00,7,1243.25,1243.5,1243.25,1243.5,3
20140301|2013-11-06 21:30,7,1243.25,1243.25,1243.25,1243.25,1
20140301|2013-11-06 22:00,7,1243.75,1243.75,1243.75,1243.75,1
20140301|2013-11-06 22:30,7,1243.25,1243.25,1243.25,1243.25,7
20140301|2013-11-06 23:00,7,1243,1243,1242.75,1242.75,4
20140301|2013-11-06 23:30,7,1243.25,1243.25,1243,1243,9
20140301|2013-11-07 00:00,7,1243,1243,1242.75,1243,7
20140301|2013-11-07 00:30,7,1243.25,1243.25,1242.75,1243,15
20140301|2013-11-07 01:00,7,1242.5,1243,1242.5,1243,29
20140301|2013-11-07 01:30,7,1243.25,1243.25,1243,1243.25,66
20140301|2013-11-07 02:00,7,1243,1243,1242.25,1242.25,15
20140301|2013-11-07 02:30,7,1242.25,1242.5,1242,1242.5,102
20140301|2013-11-07 03:00,7,1242.25,1243.25,1242,1243,79
20140301|2013-11-07 03:30,7,1242.75,1244.25,1242.75,1244.25,41
20140301|2013-11-07 04:00,7,1244.5,1245.75,1244.5,1245.75,129
20140301|2013-11-07 04:30,7,1245.25,1245.25,1244.5,1245,39
20140301|2013-11-07 05:00,7,1244.75,1245,1244,1244.25,27
20140301|2013-11-07 05:30,7,1244,1244.25,1243.25,1243.25,36
20140301|2013-11-07 06:00,7,1243,1243.25,1242.25,1242.75,79
20140301|2013-11-07 06:30,7,1242.75,1242.75,1240,1240.75,175
20140301|2013-11-07 07:00,7,1241.25,1241.25,1240.25,1240.25,52
20140301|2013-11-07 07:30,7,1240.75,1241.75,1239.5,1239.5,77
20140301|2013-11-07 08:30,7,1239.75,1241.25,1236.25,1236.75,1466
20140301|2013-11-07 09:00,7,1236.75,1249.5,1236.5,1244.25,1260
20140301|2013-11-07 09:30,7,1244.5,1246,1240.5,1241,940
20140301|2013-11-07 10:00,7,1240.75,1245,1240.25,1244.5,648
20140301|2013-11-07 10:30,7,1244.75,1249.25,1244.25,1249.25,1232
20140301|2013-11-07 11:00,7,1248.75,1256.25,1248.5,1248.75,2121
20140301|2013-11-07 11:30,7,1248.75,1250.25,1245.25,1246,885
20140301|2013-11-07 12:00,7,1246,1247.25,1244.5,1246.75,723
20140301|2013-11-07 12:30,7,1246.75,1248,1245.75,1246.5,1033
20140301|2013-11-07 13:00,7,1246.25,1248.75,1246,1248.25,942
20140301|2013-11-07 19:00,8,1246,1247,1245.25,1247,158
20140301|2013-11-07 19:30,8,1247.5,1247.5,1247,1247.25,32
20140301|2013-11-07 20:00,8,1247.25,1247.25,1247,1247,2
20140301|2013-11-07 20:30,8,1247.5,1247.5,1246.75,1246.75,25
20140301|2013-11-07 21:00,8,1246.75,1246.75,1245,1245,29
20140301|2013-11-07 21:30,8,1245,1245.75,1245,1245.75,12
20140301|2013-11-07 22:00,8,1246.5,1247,1246.5,1246.5,6
20140301|2013-11-07 22:30,8,1246.5,1246.5,1246.25,1246.25,12
20140301|2013-11-07 23:00,8,1246.5,1247.5,1246.5,1247,24
20140301|2013-11-07 23:30,8,1246,1247,1245.75,1246,218
20140301|2013-11-08 00:00,8,1246,1247,1245.75,1245.75,194
20140301|2013-11-08 00:30,8,1245.5,1246,1244.25,1245.5,173
20140301|2013-11-08 01:00,8,1245.25,1245.75,1245.25,1245.25,67
20140301|2013-11-08 02:00,8,1245.75,1246.25,1245.25,1245.25,151
20140301|2013-11-08 02:30,8,1245.5,1247.25,1245.25,1247.25,22
20140301|2013-11-08 03:00,8,1247.25,1247.5,1247.25,1247.25,25
20140301|2013-11-08 03:30,8,1247,1248,1246.25,1247.5,46
20140301|2013-11-08 04:00,8,1247.25,1248.5,1246.5,1248,92
20140301|2013-11-08 04:30,8,1248,1248.5,1247.25,1248,31
20140301|2013-11-08 05:00,8,1248,1248,1246,1248,55
20140301|2013-11-08 05:30,8,1247.25,1247.5,1246.75,1247,25
20140301|2013-11-08 06:00,8,1246.5,1248,1246.5,1247,155
20140301|2013-11-08 06:30,8,1247.25,1248,1246.75,1247.5,148
20140301|2013-11-08 07:00,8,1248,1248.75,1247.5,1248,232
20140301|2013-11-08 07:30,8,1248,1248.25,1246.25,1246.75,42
20140301|2013-11-08 08:30,8,1247,1255.25,1246,1252.5,1370
20140301|2013-11-08 09:00,8,1252.75,1254.25,1251.5,1252.5,451
20140301|2013-11-08 09:30,8,1252.25,1254,1250.75,1253,331
20140301|2013-11-08 10:00,8,1253.25,1254.5,1252,1252.25,323
20140301|2013-11-08 10:30,8,1252.75,1260.75,1252,1253.75,889
20140301|2013-11-08 11:00,8,1253.75,1268,1245.25,1264,3662
20140301|2013-11-08 11:30,8,1264.5,1276,1263.75,1270.5,2891
20140301|2013-11-08 12:00,8,1270.75,1271.5,1267,1270.5,883
20140301|2013-11-08 12:30,8,1271,1274.5,1269.75,1274.5,1939
20140301|2013-11-08 13:00,8,1274.5,1278.25,1273.5,1276.25,1948
20140301|2013-11-10 19:00,11,1277,1278.25,1273.25,1275.25,962
20140301|2013-11-10 19:30,11,1274.25,1274.5,1272.75,1273.5,148
20140301|2013-11-10 20:00,11,1273.75,1274.25,1273.5,1274.25,44
20140301|2013-11-10 20:30,11,1274,1274,1272.75,1273.75,22
20140301|2013-11-10 21:00,11,1274.25,1274.25,1274,1274,38
20140301|2013-11-10 21:30,11,1273.5,1275,1273.25,1275,22
20140301|2013-11-10 22:00,11,1275.25,1275.25,1275.25,1275.25,5
20140301|2013-11-10 22:30,11,1275.5,1275.75,1275.5,1275.75,3
20140301|2013-11-10 23:00,11,1275.75,1276,1275.5,1275.5,7
20140301|2013-11-10 23:30,11,1275.5,1275.75,1272.5,1272.5,326
20140301|2013-11-11 00:00,11,1272.5,1273,1271,1271.25,355
20140301|2013-11-11 00:30,11,1271,1271,1269,1269,113
20140301|2013-11-11 01:00,11,1269,1271,1268.75,1271,54
20140301|2013-11-11 01:30,11,1271,1271.75,1270.75,1271,84
20140301|2013-11-11 02:00,11,1270.75,1272,1270,1271.5,86
20140301|2013-11-11 02:30,11,1271.5,1271.75,1270.25,1270.5,110
20140301|2013-11-11 03:00,11,1270.75,1272.5,1270.75,1272,38
20140301|2013-11-11 03:30,11,1272,1272.25,1272,1272.25,19
20140301|2013-11-11 04:00,11,1272.25,1273.25,1272,1273,25
20140301|2013-11-11 04:30,11,1273.25,1274.25,1273.25,1274.25,37
20140301|2013-11-11 05:00,11,1273.75,1274.25,1272.75,1274,37
20140301|2013-11-11 05:30,11,1274.25,1275,1274,1274.5,69
20140301|2013-11-11 06:00,11,1274.25,1274.25,1271.75,1273.25,102
20140301|2013-11-11 06:30,11,1273,1273,1270.25,1270.5,145
20140301|2013-11-11 07:00,11,1270.5,1270.75,1269,1270.25,138
20140301|2013-11-11 07:30,11,1270.5,1271.5,1270,1270,50
20140301|2013-11-11 08:30,11,1270,1272,1269.25,1271.5,1076
20140301|2013-11-11 09:00,11,1271.5,1272.5,1269,1271.75,800
20140301|2013-11-11 09:30,11,1272,1274.25,1270.5,1271.75,1040
20140301|2013-11-11 10:00,11,1271.75,1274.25,1271.25,1273.5,329
20140301|2013-11-11 10:30,11,1273.5,1277.5,1273,1277.5,663
20140301|2013-11-11 11:00,11,1277.5,1279,1275,1277.25,808
20140301|2013-11-11 11:30,11,1277.25,1279.5,1276.75,1279.25,822
20140301|2013-11-11 12:00,11,1279,1283,1278.5,1281.25,731
20140301|2013-11-11 12:30,11,1281.5,1282.75,1278.5,1282.75,582
20140301|2013-11-11 13:00,11,1282.5,1285,1279.5,1280.75,983
20140301|2013-11-11 19:00,12,1280,1281.75,1276.5,1277.25,564
20140301|2013-11-11 19:30,12,1277,1278.75,1275.75,1276,66
20140301|2013-11-11 20:00,12,1276.25,1277,1276.25,1276.5,27
20140301|2013-11-11 20:30,12,1276.25,1277.5,1276.25,1277,100
20140301|2013-11-11 21:00,12,1277,1278,1277,1278,45
20140301|2013-11-11 21:30,12,1278.5,1279.75,1278.5,1279.75,34
20140301|2013-11-11 22:00,12,1279.5,1279.5,1279.25,1279.25,19
20140301|2013-11-11 23:00,12,1280,1280,1279.75,1279.75,12
20140301|2013-11-11 23:30,12,1279.75,1281.5,1278.75,1281.25,497
20140301|2013-11-12 00:00,12,1281.5,1283,1281.5,1282.75,183
20140301|2013-11-12 00:30,12,1283.5,1284.75,1283.5,1284.25,109
20140301|2013-11-12 01:00,12,1284.25,1284.5,1283.5,1283.5,88
20140301|2013-11-12 01:30,12,1283.75,1284.5,1283.75,1284.5,24
20140301|2013-11-12 02:00,12,1284.75,1285,1284.5,1284.5,120
20140301|2013-11-12 02:30,12,1285,1285,1284.5,1285,4
20140301|2013-11-12 03:00,12,1284.5,1287,1284.5,1285.5,146
20140301|2013-11-12 03:30,12,1286,1288.5,1286,1287.75,144
20140301|2013-11-12 04:00,12,1287.5,1287.75,1286,1286.5,126
20140301|2013-11-12 04:30,12,1286.75,1288.5,1286.75,1288,38
20140301|2013-11-12 05:00,12,1287.75,1288,1286.75,1288,81
20140301|2013-11-12 05:30,12,1287.75,1288,1287.25,1287.25,34
20140301|2013-11-12 06:00,12,1287.25,1287.5,1286,1286,32
20140301|2013-11-12 06:30,12,1286.25,1286.25,1285,1285.25,106
20140301|2013-11-12 07:00,12,1285.25,1286.5,1285,1286.5,113
20140301|2013-11-12 07:30,12,1286.25,1287,1285.5,1286,122
20140301|2013-11-12 08:30,12,1286.5,1289.75,1283.25,1283.75,2092
20140301|2013-11-12 09:00,12,1284,1288,1283.5,1287.75,610
20140301|2013-11-12 09:30,12,1287.75,1298,1287.5,1296.25,3008
20140301|2013-11-12 10:00,12,1296,1297.75,1294.25,1294.75,1749
20140301|2013-11-12 10:30,12,1294.75,1297.75,1293.5,1297,839
20140301|2013-11-12 11:00,12,1297,1299.25,1296.5,1298,1211
20140301|2013-11-12 11:30,12,1298,1298,1296.25,1297,966
20140301|2013-11-12 12:00,12,1297.25,1300.25,1297,1300,772
20140301|2013-11-12 12:30,12,1300,1302.5,1299.75,1301.75,1318
20140301|2013-11-12 13:00,12,1301.75,1302,1295.25,1295.75,1411
20140301|2013-11-12 19:00,13,1295.75,1296,1292,1293,310
20140301|2013-11-12 19:30,13,1293,1294,1292.75,1294,53
20140301|2013-11-12 20:00,13,1294.5,1294.5,1293.75,1293.75,13
20140301|2013-11-12 20:30,13,1293.75,1294.5,1293.25,1293.5,14
20140301|2013-11-12 21:00,13,1293.75,1295.5,1293.75,1295.5,38
20140301|2013-11-12 21:30,13,1295.5,1296.25,1295.5,1296.25,6
20140301|2013-11-12 22:00,13,1295.75,1295.75,1295.75,1295.75,4
20140301|2013-11-12 22:30,13,1296.25,1296.25,1296.25,1296.25,1
20140301|2013-11-12 23:00,13,1296.5,1296.5,1296.5,1296.5,1
20140301|2013-11-12 23:30,13,1295.5,1296.75,1295.25,1295.5,229
20140301|2013-11-13 00:00,13,1295.5,1295.75,1294.5,1294.5,68
20140301|2013-11-13 00:30,13,1295.25,1295.75,1295.25,1295.75,25
20140301|2013-11-13 01:00,13,1296,1296.25,1295.75,1296,19
20140301|2013-11-13 01:30,13,1296.5,1299.5,1296.5,1299.25,60
20140301|2013-11-13 02:00,13,1298.75,1299.5,1298.5,1299,28
20140301|2013-11-13 02:30,13,1298.75,1299,1297.25,1298.5,169
20140301|2013-11-13 03:00,13,1298.5,1298.5,1297.75,1298.25,27
20140301|2013-11-13 03:30,13,1298.5,1298.75,1298.25,1298.5,50
20140301|2013-11-13 04:00,13,1298.5,1298.5,1298,1298.5,118
20140301|2013-11-13 04:30,13,1298.25,1298.25,1297.25,1297.25,12
20140301|2013-11-13 05:00,13,1296.75,1297,1296.25,1296.75,39
20140301|2013-11-13 05:30,13,1296.75,1297,1296,1296,53
20140301|2013-11-13 06:00,13,1296.25,1296.5,1295.5,1295.5,69
20140301|2013-11-13 06:30,13,1295.5,1296.25,1294.5,1294.5,104
20140301|2013-11-13 07:00,13,1294.5,1294.5,1293,1293,108
20140301|2013-11-13 07:30,13,1293,1293,1291.75,1292.25,190
20140301|2013-11-13 08:30,13,1292.5,1293.75,1291.25,1293.25,985
20140301|2013-11-13 09:00,13,1293.75,1299.75,1293,1298,1307
20140301|2013-11-13 09:30,13,1298,1299,1293,1295,1119
20140301|2013-11-13 10:00,13,1294.5,1295.5,1293.5,1294.5,532
20140301|2013-11-13 10:30,13,1294.75,1295.5,1292,1293.25,1430
20140301|2013-11-13 11:00,13,1293.25,1296,1293,1294.5,917
20140301|2013-11-13 11:30,13,1294.5,1296.75,1293.75,1295.75,773
20140301|2013-11-13 12:00,13,1296.25,1297.5,1294.75,1297.5,608
20140301|2013-11-13 12:30,13,1297.5,1299,1296,1298.25,919
20140301|2013-11-13 13:00,13,1298.25,1300.5,1297.5,1298,1169
20140301|2013-11-13 19:00,14,1296.75,1297.5,1294,1294.25,124
20140301|2013-11-13 19:30,14,1294.5,1294.75,1290.5,1291,314
20140301|2013-11-13 20:00,14,1291,1291.25,1290.75,1291.25,29
20140301|2013-11-13 20:30,14,1291.25,1291.25,1289.75,1290.5,117
20140301|2013-11-13 21:00,14,1290.25,1291,1289,1289,308
20140301|2013-11-13 21:30,14,1289.25,1290.25,1289,1289.75,21
20140301|2013-11-13 22:00,14,1289.75,1289.75,1289.75,1289.75,4
20140301|2013-11-13 23:00,14,1289,1289.75,1288.5,1289.25,14
20140301|2013-11-13 23:30,14,1288.25,1290.5,1288.25,1289.25,106
20140301|2013-11-14 00:00,14,1290,1290.5,1289.75,1290.5,43
20140301|2013-11-14 00:30,14,1290.75,1291,1290.75,1291,13
20140301|2013-11-14 01:00,14,1290.5,1291.5,1290.5,1291.5,18
20140301|2013-11-14 01:30,14,1291.75,1292,1291.25,1291.75,90
20140301|2013-11-14 02:00,14,1291.75,1292,1290.5,1291.5,78
20140301|2013-11-14 02:30,14,1292,1292,1291.5,1291.75,60
20140301|2013-11-14 03:00,14,1292,1292,1291.5,1292,34
20140301|2013-11-14 03:30,14,1292,1292,1291.75,1292,162
20140301|2013-11-14 04:00,14,1292,1292.5,1292,1292.25,51
20140301|2013-11-14 04:30,14,1292.5,1293,1292,1292.5,62
20140301|2013-11-14 05:00,14,1292.5,1292.5,1290.75,1292,36
20140301|2013-11-14 05:30,14,1291.5,1292,1291.25,1291.25,95
20140301|2013-11-14 06:00,14,1291.25,1291.75,1291,1291.75,22
20140301|2013-11-14 06:30,14,1292,1292.5,1292,1292.25,33
20140301|2013-11-14 07:00,14,1292.25,1293.75,1292.25,1293.75,225
20140301|2013-11-14 07:30,14,1293.5,1293.75,1293,1293.25,51
20140301|2013-11-14 08:30,14,1293,1300,1292.5,1296.5,1429
20140301|2013-11-14 09:00,14,1296.5,1298.25,1295.75,1297,1838
20140301|2013-11-14 09:30,14,1296.5,1298,1294.25,1294.25,1186
20140301|2013-11-14 10:00,14,1295,1299,1295,1297.5,574
20140301|2013-11-14 10:30,14,1297.25,1299.5,1296.25,1299.25,561
20140301|2013-11-14 11:00,14,1299.25,1304,1295.25,1297.25,1851
20140301|2013-11-14 11:30,14,1297.5,1297.5,1292.5,1296.25,1325
20140301|2013-11-14 12:00,14,1296.25,1297.75,1294.25,1297,407
20140301|2013-11-14 12:30,14,1297,1298.25,1295,1298,381
20140301|2013-11-14 13:00,14,1297.75,1299.25,1296,1298,756
20140301|2013-11-14 19:00,15,1296.25,1297.5,1293,1295.25,129
20140301|2013-11-14 19:30,15,1295,1295.5,1294,1294.5,24
20140301|2013-11-14 20:00,15,1295.5,1295.5,1295,1295,8
20140301|2013-11-14 20:30,15,1295.25,1296.75,1295.25,1295.5,41
20140301|2013-11-14 21:00,15,1295.5,1297,1295.25,1296,111
20140301|2013-11-14 21:30,15,1295.75,1298.75,1295.75,1297.25,108
20140301|2013-11-14 22:00,15,1298,1298,1298,1298,2
20140301|2013-11-14 22:30,15,1297.5,1297.75,1297,1297.5,9
20140301|2013-11-14 23:00,15,1297.5,1297.5,1297.25,1297.25,5
20140301|2013-11-14 23:30,15,1297,1297,1296.25,1296.75,98
20140301|2013-11-15 00:00,15,1296.5,1296.5,1294,1294.5,158
20140301|2013-11-15 00:30,15,1293.75,1294,1293,1293,142
20140301|2013-11-15 01:00,15,1293.5,1294,1293.5,1294,2
20140301|2013-11-15 01:30,15,1294.5,1295.5,1294.5,1295.5,18
20140301|2013-11-15 02:00,15,1297.25,1297.5,1297.25,1297.5,3
20140301|2013-11-15 02:30,15,1297.75,1297.75,1297.25,1297.25,11
20140301|2013-11-15 03:00,15,1297.25,1297.25,1296.25,1296.75,17
20140301|2013-11-15 03:30,15,1296.75,1296.75,1294.5,1294.75,10
20140301|2013-11-15 04:00,15,1294.5,1294.75,1293.25,1294,41
20140301|2013-11-15 04:30,15,1294,1294,1293.5,1293.5,9
20140301|2013-11-15 05:00,15,1294,1295,1293.5,1293.5,42
20140301|2013-11-15 05:30,15,1294,1294.5,1294,1294.25,15
20140301|2013-11-15 06:00,15,1293.75,1293.75,1293.75,1293.75,1
20140301|2013-11-15 06:30,15,1294,1294,1293.25,1294,88
20140301|2013-11-15 07:00,15,1294,1294,1292.25,1292.5,169
20140301|2013-11-15 07:30,15,1292.5,1292.5,1290,1290.5,383
20140301|2013-11-15 08:30,15,1291.25,1291.75,1285.5,1288.25,1604
20140301|2013-11-15 09:00,15,1288.25,1288.25,1280.75,1283.5,2027
20140301|2013-11-15 09:30,15,1283.5,1284.25,1279.75,1281.5,1366
20140301|2013-11-15 10:00,15,1281.25,1283.5,1278,1279.75,1227
20140301|2013-11-15 10:30,15,1279.5,1279.75,1271,1272.75,1544
20140301|2013-11-15 11:00,15,1272.5,1276.25,1271,1271.5,1524
20140301|2013-11-15 11:30,15,1271.5,1272.5,1270,1272,1235
20140301|2013-11-15 12:00,15,1272.25,1273,1270.25,1270.75,474
20140301|2013-11-15 12:30,15,1270.5,1272,1267.5,1270.5,947
20140301|2013-11-15 13:00,15,1270.25,1272.25,1263.5,1264.5,1744
20140301|2013-11-17 19:00,18,1265,1269,1262,1267.5,980
20140301|2013-11-17 19:30,18,1267.75,1269.25,1267,1268,92
20140301|2013-11-17 20:00,18,1267.75,1268.5,1266,1266.75,42
20140301|2013-11-17 20:30,18,1266.5,1267.75,1265.75,1267.25,31
20140301|2013-11-17 21:00,18,1267,1267.5,1266.75,1267.5,9
20140301|2013-11-17 21:30,18,1267.25,1267.25,1266.5,1266.5,14
20140301|2013-11-17 22:00,18,1266.75,1266.75,1265.75,1265.75,38
20140301|2013-11-17 22:30,18,1265.75,1266,1265.75,1266,4
20140301|2013-11-17 23:00,18,1266,1266,1265.5,1265.5,10
20140301|2013-11-17 23:30,18,1266,1267.5,1266,1266.75,54
20140301|2013-11-18 00:00,18,1267,1267,1266,1266.25,31
20140301|2013-11-18 00:30,18,1266.25,1266.25,1265.75,1266,26
20140301|2013-11-18 01:00,18,1265.5,1265.5,1265.5,1265.5,10
20140301|2013-11-18 01:30,18,1266,1266,1265.5,1266,21
20140301|2013-11-18 02:00,18,1266,1266.75,1265.5,1266.75,56
20140301|2013-11-18 02:30,18,1266.25,1266.25,1264.75,1265.75,66
20140301|2013-11-18 03:00,18,1265.5,1268,1265.25,1268,181
20140301|2013-11-18 03:30,18,1267.5,1267.5,1266,1267,57
20140301|2013-11-18 04:00,18,1267,1267,1266,1266.25,59
20140301|2013-11-18 04:30,18,1266,1266.5,1265.75,1266.25,29
20140301|2013-11-18 05:00,18,1266.25,1266.75,1266.25,1266.5,31
20140301|2013-11-18 05:30,18,1266.25,1266.25,1266,1266.25,26
20140301|2013-11-18 06:00,18,1266.75,1266.75,1266.5,1266.75,23
20140301|2013-11-18 06:30,18,1266.75,1267,1266,1266,100
20140301|2013-11-18 07:00,18,1265.75,1266.75,1265.5,1265.75,84
20140301|2013-11-18 07:30,18,1265.75,1268,1265.5,1267.75,64
20140301|2013-11-18 08:30,18,1268,1272.75,1267.5,1270.75,1388
20140301|2013-11-18 09:00,18,1270.5,1272,1269.75,1270.75,473
20140301|2013-11-18 09:30,18,1270.5,1274.5,1270.5,1272.5,968
20140301|2013-11-18 10:00,18,1272.25,1275.25,1272,1274.25,580
20140301|2013-11-18 10:30,18,1274.25,1275.5,1271.25,1273,901
20140301|2013-11-18 11:00,18,1272.75,1274.75,1271.5,1271.75,435
20140301|2013-11-18 11:30,18,1271.75,1274,1271.75,1273.5,326
20140301|2013-11-18 12:00,18,1273.25,1274,1272.75,1273.25,247
20140301|2013-11-18 12:30,18,1273.5,1274.5,1271.75,1271.75,340
20140301|2013-11-18 13:00,18,1272.25,1274.25,1272,1273.25,474
20140301|2013-11-18 19:00,19,1270.5,1273,1270,1272,178
20140301|2013-11-18 19:30,19,1272.25,1273,1272.25,1273,37
20140301|2013-11-18 20:00,19,1273.75,1279,1273.75,1274,316
20140301|2013-11-18 20:30,19,1274,1276,1274,1276,123
20140301|2013-11-18 21:00,19,1275.25,1275.5,1274,1274.25,413
20140301|2013-11-18 21:30,19,1274,1274.25,1274,1274,103
20140301|2013-11-18 22:00,19,1273.75,1274.75,1273.5,1274.75,8
20140301|2013-11-18 22:30,19,1275.75,1276,1275,1275,50
20140301|2013-11-18 23:00,19,1275.75,1275.75,1274,1274,97
20140301|2013-11-18 23:30,19,1273.5,1273.5,1270,1270.5,171
20140301|2013-11-19 00:00,19,1270.75,1271.5,1269.25,1270,50
20140301|2013-11-19 00:30,19,1269.5,1269.5,1267.5,1268,63
20140301|2013-11-19 01:00,19,1268,1268.25,1267.25,1268.25,73
20140301|2013-11-19 01:30,19,1268,1268.25,1268,1268.25,18
20140301|2013-11-19 02:00,19,1268.75,1269,1267.5,1267.75,25
20140301|2013-11-19 02:30,19,1267.75,1269.25,1267.75,1268.5,160
20140301|2013-11-19 03:00,19,1268.75,1270.5,1268.75,1270.25,124
20140301|2013-11-19 03:30,19,1270.5,1270.75,1270,1270,79
20140301|2013-11-19 04:00,19,1270,1270.25,1269.25,1269.25,68
20140301|2013-11-19 04:30,19,1269.5,1270.5,1269.5,1269.5,58
20140301|2013-11-19 05:00,19,1269.25,1269.5,1268.25,1268.75,48
20140301|2013-11-19 05:30,19,1269.25,1270,1269,1269.5,14
20140301|2013-11-19 06:00,19,1269.5,1272.75,1269.5,1272.5,68
20140301|2013-11-19 06:30,19,1272.25,1272.5,1271.25,1271.75,44
20140301|2013-11-19 07:00,19,1271.75,1271.75,1270.75,1271.75,23
20140301|2013-11-19 07:30,19,1271.5,1272,1271.5,1272,35
20140301|2013-11-19 08:30,19,1271.75,1275.5,1269,1270.75,1463
20140301|2013-11-19 09:00,19,1271,1271.25,1266.75,1267.5,1222
20140301|2013-11-19 09:30,19,1267.5,1269.25,1264.75,1265.25,1422
20140301|2013-11-19 10:00,19,1265,1266.75,1263.75,1266.5,612
20140301|2013-11-19 10:30,19,1266.5,1266.5,1256.25,1261,3699
20140301|2013-11-19 11:00,19,1261,1264.75,1260,1264.5,925
20140301|2013-11-19 11:30,19,1264.25,1266,1262.5,1265.5,738
20140301|2013-11-19 12:00,19,1265.5,1269,1264.5,1265.75,1477
20140301|2013-11-19 12:30,19,1266,1267,1264,1265.5,459
20140301|2013-11-19 13:00,19,1265.75,1267.5,1263.5,1266.25,1087
20140301|2013-11-19 19:00,20,1264.75,1268.25,1264.75,1267,77
20140301|2013-11-19 19:30,20,1267,1268.75,1266.5,1266.75,85
20140301|2013-11-19 20:00,20,1266,1266,1265.25,1265.75,26
20140301|2013-11-19 20:30,20,1265.75,1266.75,1264,1265.25,97
20140301|2013-11-19 21:00,20,1264.5,1264.5,1263.5,1264,22
20140301|2013-11-19 21:30,20,1264.5,1264.75,1264.25,1264.75,22
20140301|2013-11-19 22:00,20,1264.25,1264.25,1263.25,1264,59
20140301|2013-11-19 23:00,20,1264.5,1266.25,1264.5,1266.25,10
20140301|2013-11-19 23:30,20,1266.5,1266.5,1264.5,1265,18
20140301|2013-11-20 00:00,20,1265.5,1266.75,1265.5,1266.5,54
20140301|2013-11-20 00:30,20,1266.25,1266.5,1265.75,1266.25,14
20140301|2013-11-20 01:00,20,1266.5,1266.5,1266,1266,13
20140301|2013-11-20 02:00,20,1266,1266.5,1266,1266.5,14
20140301|2013-11-20 02:30,20,1266.75,1267.25,1266.75,1267.25,37
20140301|2013-11-20 03:00,20,1267.25,1267.75,1267.25,1267.75,22
20140301|2013-11-20 03:30,20,1267.25,1267.25,1265.75,1266.25,22
20140301|2013-11-20 04:00,20,1265.75,1266,1265.75,1265.75,17
20140301|2013-11-20 04:30,20,1264.75,1264.75,1264.25,1264.25,9
20140301|2013-11-20 05:00,20,1264,1264.75,1263.75,1264.75,99
20140301|2013-11-20 05:30,20,1263.5,1264.75,1262.75,1264.75,83
20140301|2013-11-20 06:00,20,1264.5,1265.25,1264.5,1265.25,19
20140301|2013-11-20 06:30,20,1265,1267.25,1264.75,1267,49
20140301|2013-11-20 07:00,20,1266.25,1266.75,1263,1264.25,204
20140301|2013-11-20 07:30,20,1264.25,1265,1263.25,1264.5,70
20140301|2013-11-20 08:30,20,1264.75,1268.5,1263.25,1268,906
20140301|2013-11-20 09:00,20,1268.5,1270.75,1267.25,1268.75,533
20140301|2013-11-20 09:30,20,1267.75,1268.25,1263.25,1264.25,694
20140301|2013-11-20 10:00,20,1264,1265,1262.25,1264,446
20140301|2013-11-20 10:30,20,1264.5,1264.75,1261,1262.5,891
20140301|2013-11-20 11:00,20,1262.5,1266.5,1262.25,1265,403
20140301|2013-11-20 11:30,20,1265.25,1265.75,1262.75,1265.75,248
20140301|2013-11-20 12:00,20,1265.25,1265.25,1261,1262.25,647
20140301|2013-11-20 12:30,20,1262.25,1263,1260.5,1261.75,827
20140301|2013-11-20 13:00,20,1262,1265.5,1261.25,1265.25,439
20140301|2013-11-20 19:00,21,1265,1268,1265,1267.25,117
20140301|2013-11-20 19:30,21,1267.75,1268,1267,1267.75,67
20140301|2013-11-20 20:00,21,1267.75,1267.75,1266.25,1266.25,202
20140301|2013-11-20 20:30,21,1266.5,1267,1266.5,1266.75,20
20140301|2013-11-20 21:00,21,1267,1268.5,1267,1267.5,150
20140301|2013-11-20 22:00,21,1268,1268.75,1268,1268.75,13
20140301|2013-11-20 22:30,21,1268.5,1268.5,1267.5,1267.5,14
20140301|2013-11-20 23:00,21,1267.75,1267.75,1267.5,1267.5,3
20140301|2013-11-20 23:30,21,1268,1269,1268,1269,70
20140301|2013-11-21 00:00,21,1269.25,1269.25,1268.75,1268.75,49
20140301|2013-11-21 00:30,21,1268.75,1269.75,1268.5,1269.75,98
20140301|2013-11-21 01:00,21,1269.5,1269.75,1269,1269.25,8
20140301|2013-11-21 01:30,21,1269,1269.25,1269,1269.25,28
20140301|2013-11-21 02:00,21,1269,1269.25,1268.75,1268.75,59
20140301|2013-11-21 02:30,21,1268.75,1269.25,1268.75,1268.75,90
20140301|2013-11-21 03:00,21,1268.75,1269.5,1268.75,1269,47
20140301|2013-11-21 03:30,21,1269.5,1270.25,1269.25,1269.75,66
20140301|2013-11-21 04:00,21,1270.75,1270.75,1270.5,1270.5,3
20140301|2013-11-21 04:30,21,1270.75,1271,1270.25,1270.75,45
20140301|2013-11-21 05:00,21,1270.5,1271.75,1270.25,1271.5,144
20140301|2013-11-21 05:30,21,1271.25,1271.75,1271,1271.75,25
20140301|2013-11-21 06:00,21,1271.75,1272.5,1271.5,1271.5,50
20140301|2013-11-21 06:30,21,1271.75,1271.75,1269.75,1270.25,101
20140301|2013-11-21 07:00,21,1270.25,1271,1270,1270,164
20140301|2013-11-21 07:30,21,1270,1274.5,1270,1274.5,346
20140301|2013-11-21 08:30,21,1274.5,1276.5,1270.75,1271.25,1418
20140301|2013-11-21 09:00,21,1271.25,1271.25,1267.25,1268.5,644
20140301|2013-11-21 09:30,21,1268.5,1274,1268.25,1273,1409
20140301|2013-11-21 10:00,21,1273,1274,1271.75,1271.75,873
20140301|2013-11-21 10:30,21,1271.5,1273,1270.75,1271.75,581
20140301|2013-11-21 11:00,21,1271.75,1273,1271.25,1272.25,438
20140301|2013-11-21 11:30,21,1272.75,1273,1270.25,1271.5,426
20140301|2013-11-21 12:00,21,1271.5,1274.5,1271.5,1273.5,844
20140301|2013-11-21 12:30,21,1273.75,1277.75,1273.5,1274,1562
20140301|2013-11-21 13:00,21,1274,1280.75,1274,1280.75,2151
20140301|2013-11-21 19:00,22,1279.5,1280.75,1278.25,1279.25,352
20140301|2013-11-21 19:30,22,1279.5,1284,1279,1281.75,250
20140301|2013-11-21 20:00,22,1281.5,1281.75,1281.25,1281.5,19
20140301|2013-11-21 20:30,22,1282,1282.25,1280,1280,94
20140301|2013-11-21 21:00,22,1281,1281,1280,1280.75,44
20140301|2013-11-21 21:30,22,1280.75,1281.25,1280.75,1281.25,2
20140301|2013-11-21 22:00,22,1281.25,1282.25,1281.25,1282,15
20140301|2013-11-21 22:30,22,1282,1282,1282,1282,3
20140301|2013-11-21 23:00,22,1281.5,1281.75,1281.5,1281.75,19
20140301|2013-11-21 23:30,22,1281.75,1282.5,1281,1282.5,63
20140301|2013-11-22 00:00,22,1282.25,1283,1282,1283,160
20140301|2013-11-22 00:30,22,1283,1283.25,1282.5,1282.75,332
20140301|2013-11-22 01:00,22,1282.75,1282.75,1282.75,1282.75,4
20140301|2013-11-22 01:30,22,1283.25,1285,1283.25,1283.5,201
20140301|2013-11-22 02:00,22,1283.25,1284.25,1282.25,1284.25,41
20140301|2013-11-22 02:30,22,1285.25,1285.5,1282.25,1282.25,46
20140301|2013-11-22 03:00,22,1282.5,1283.25,1281.75,1283.25,61
20140301|2013-11-22 03:30,22,1283.25,1285.5,1283.25,1284.75,169
20140301|2013-11-22 04:00,22,1284.5,1285.25,1284.25,1285.25,31
20140301|2013-11-22 04:30,22,1285.25,1288.75,1285,1288.5,269
20140301|2013-11-22 05:00,22,1288.5,1291.75,1287.75,1289,401
20140301|2013-11-22 05:30,22,1288.75,1291.25,1288.5,1289,272
20140301|2013-11-22 06:00,22,1289.25,1289.75,1287.75,1288.75,59
20140301|2013-11-22 06:30,22,1288.5,1291.75,1288.25,1291.25,448
20140301|2013-11-22 07:00,22,1291,1291,1289.75,1290,226
20140301|2013-11-22 07:30,22,1290,1290.5,1288.5,1289.25,121
20140301|2013-11-22 08:30,22,1289,1292.5,1287,1287.75,2015
20140301|2013-11-22 09:00,22,1288,1291,1287.5,1290,878
20140301|2013-11-22 09:30,22,1290.25,1297,1290,1296,2192
20140301|2013-11-22 10:00,22,1296.5,1299.25,1293.75,1294,1514
20140301|2013-11-22 10:30,22,1293.75,1297.5,1293.75,1296.25,1712
20140301|2013-11-22 11:00,22,1296.25,1298,1296,1297,1070
20140301|2013-11-22 11:30,22,1296.75,1298,1296.25,1296.25,916
20140301|2013-11-22 12:00,22,1296.25,1297.5,1295.75,1297,647
20140301|2013-11-22 12:30,22,1297.5,1303.25,1297,1301.25,2286
20140301|2013-11-22 13:00,22,1301.5,1307.25,1301.25,1306.5,3870
20140301|2013-11-24 19:00,25,1305,1305.5,1301.5,1303.25,979
20140301|2013-11-24 19:30,25,1303,1303.5,1302.5,1303.25,131
20140301|2013-11-24 20:00,25,1303.5,1303.75,1302.5,1302.5,68
20140301|2013-11-24 20:30,25,1302.75,1302.75,1302.5,1302.75,113
20140301|2013-11-24 21:00,25,1302.75,1302.75,1302,1302.5,120
20140301|2013-11-24 21:30,25,1302.5,1303.25,1301.25,1302,210
20140301|2013-11-24 22:00,25,1301.75,1302,1301.25,1302,102
20140301|2013-11-24 22:30,25,1302,1302,1302,1302,2
20140301|2013-11-24 23:00,25,1302,1302,1301.5,1301.5,43
20140301|2013-11-24 23:30,25,1301.25,1301.5,1300.75,1300.75,140
20140301|2013-11-25 00:00,25,1301,1301.25,1299.75,1299.75,258
20140301|2013-11-25 00:30,25,1299.75,1300.25,1298,1299.25,173
20140301|2013-11-25 01:00,25,1299.25,1301.5,1299.25,1301.5,35
20140301|2013-11-25 01:30,25,1301.5,1302.25,1301.25,1302.25,67
20140301|2013-11-25 02:00,25,1301.75,1303,1300,1300,172
20140301|2013-11-25 02:30,25,1300.5,1300.75,1299,1299,22
20140301|2013-11-25 03:00,25,1299,1299.25,1298.5,1299,48
20140301|2013-11-25 03:30,25,1298.25,1301,1298.25,1300.75,203
20140301|2013-11-25 04:00,25,1300.75,1301.25,1299.75,1300,122
20140301|2013-11-25 04:30,25,1300,1301.75,1300,1301,42
20140301|2013-11-25 05:00,25,1301.25,1301.5,1299.25,1299.5,153
20140301|2013-11-25 05:30,25,1299.5,1300.5,1299,1300.5,29
20140301|2013-11-25 06:00,25,1300.25,1301.5,1300.25,1301.25,46
20140301|2013-11-25 06:30,25,1301.25,1301.75,1301,1301,59
20140301|2013-11-25 07:00,25,1300.75,1300.75,1299,1299.5,66
20140301|2013-11-25 07:30,25,1300,1301,1299.75,1300.75,62
20140301|2013-11-25 08:30,25,1301.75,1302.5,1299,1300.75,1246
20140301|2013-11-25 09:00,25,1300.5,1303,1298.5,1301.5,994
20140301|2013-11-25 09:30,25,1301,1302.5,1295.75,1296.75,1552
20140301|2013-11-25 10:00,25,1296.75,1298.5,1296.25,1296.75,547
20140301|2013-11-25 10:30,25,1297,1300,1296.75,1298.75,844
20140301|2013-11-25 11:00,25,1298.5,1303,1298.25,1302,1361
20140301|2013-11-25 11:30,25,1302.25,1306.5,1302,1305.75,1701
20140301|2013-11-25 12:00,25,1305.5,1310.75,1304.5,1310.25,2183
20140301|2013-11-25 12:30,25,1310.5,1315.75,1310.25,1313.75,2641
20140301|2013-11-25 13:00,25,1314,1319.5,1312.5,1313.25,2702
20140301|2013-11-25 19:00,26,1312.75,1314.75,1309.25,1309.25,1831
20140301|2013-11-25 19:30,26,1309.75,1313,1309.75,1312.25,172
20140301|2013-11-25 20:00,26,1312.5,1313,1311.5,1311.75,58
20140301|2013-11-25 20:30,26,1312,1312.25,1310.5,1311,241
20140301|2013-11-25 21:00,26,1310.75,1311.25,1309.75,1309.75,113
20140301|2013-11-25 21:30,26,1309.75,1310.75,1309.75,1310.75,82
20140301|2013-11-25 22:00,26,1310.75,1311.25,1310.75,1311.25,16
20140301|2013-11-25 22:30,26,1311,1311,1310.75,1310.75,2
20140301|2013-11-25 23:00,26,1310.75,1311.25,1310.75,1310.75,178
20140301|2013-11-25 23:30,26,1310.75,1310.75,1309.25,1309.5,969
20140301|2013-11-26 00:00,26,1309.5,1310,1309,1309.5,468
20140301|2013-11-26 00:30,26,1309.25,1309.75,1309.25,1309.5,88
20140301|2013-11-26 01:00,26,1309.5,1310.25,1309.5,1310.25,255
20140301|2013-11-26 01:30,26,1310,1310.5,1309.5,1310.5,15
20140301|2013-11-26 02:00,26,1310.25,1310.5,1309.75,1310.25,30
20140301|2013-11-26 02:30,26,1310.25,1312.5,1310.25,1312.5,49
20140301|2013-11-26 03:00,26,1312.5,1312.75,1312.25,1312.25,118
20140301|2013-11-26 03:30,26,1311.75,1312.25,1311.75,1312.25,122
20140301|2013-11-26 04:00,26,1312.25,1313.25,1312,1312.75,81
20140301|2013-11-26 04:30,26,1312.5,1313,1312.5,1313,19
20140301|2013-11-26 05:00,26,1312.75,1313,1312.5,1313,240
20140301|2013-11-26 05:30,26,1312.75,1312.75,1311.25,1311.75,193
20140301|2013-11-26 06:00,26,1311.75,1311.75,1310.75,1311,116
20140301|2013-11-26 06:30,26,1311,1311.25,1310.25,1310.5,180
20140301|2013-11-26 07:00,26,1310.25,1310.5,1310,1310.25,144
20140301|2013-11-26 07:30,26,1310.25,1310.25,1309.75,1310.25,110
20140301|2013-11-26 08:30,26,1309.75,1310.25,1304,1309.5,3917
20140301|2013-11-26 09:00,26,1309.5,1309.75,1304.25,1305.5,2016
20140301|2013-11-26 09:30,26,1305.25,1307.5,1304.5,1305.25,1859
20140301|2013-11-26 10:00,26,1304.75,1306.75,1303.5,1306.25,646
20140301|2013-11-26 10:30,26,1306,1306,1301,1305.25,1063
20140301|2013-11-26 11:00,26,1305.5,1310.75,1305,1309.25,856
20140301|2013-11-26 11:30,26,1309.75,1310.75,1307.25,1308,997
20140301|2013-11-26 12:00,26,1308,1311.75,1307.5,1310,1629
20140301|2013-11-26 12:30,26,1310.25,1311.75,1308.25,1311.25,1264
20140301|2013-11-26 13:00,26,1311.25,1313.75,1308.75,1311.75,2955
20140301|2013-11-26 19:00,27,1310.25,1312.75,1310,1312.25,216
20140301|2013-11-26 19:30,27,1312.5,1313.5,1312.25,1313.5,83
20140301|2013-11-26 20:00,27,1314,1315,1313.5,1315,252
20140301|2013-11-26 20:30,27,1315.5,1321.25,1315.25,1320.5,619
20140301|2013-11-26 21:00,27,1320.5,1321.5,1320,1320,565
20140301|2013-11-26 21:30,27,1320,1320,1319,1319,254
20140301|2013-11-26 22:00,27,1319.25,1320,1319,1319.5,49
20140301|2013-11-26 22:30,27,1319.25,1319.25,1317.75,1318,39
20140301|2013-11-26 23:00,27,1317.5,1318.5,1317.5,1318,40
20140301|2013-11-26 23:30,27,1317.75,1319,1317,1319,97
20140301|2013-11-27 00:00,27,1319,1319,1318.5,1318.75,38
20140301|2013-11-27 00:30,27,1318.75,1319,1318.25,1318.5,39
20140301|2013-11-27 01:00,27,1319,1319,1317,1317,27
20140301|2013-11-27 01:30,27,1316.75,1316.75,1316.25,1316.25,17
20140301|2013-11-27 02:00,27,1316.5,1318.75,1316.5,1318.5,21
20140301|2013-11-27 02:30,27,1318.75,1319,1318.75,1319,160
20140301|2013-11-27 03:00,27,1319,1320,1318.75,1319.5,156
20140301|2013-11-27 03:30,27,1319.5,1320,1319,1320,58
20140301|2013-11-27 04:00,27,1320,1321.25,1319,1320.5,275
20140301|2013-11-27 04:30,27,1320.75,1321.75,1320.75,1321.25,195
20140301|2013-11-27 05:00,27,1321.5,1322,1320.5,1320.75,440
20140301|2013-11-27 05:30,27,1320.25,1320.5,1318.5,1319,257
20140301|2013-11-27 06:00,27,1319,1320,1319,1319,153
20140301|2013-11-27 06:30,27,1319,1320.5,1318.75,1319,71
20140301|2013-11-27 07:00,27,1319,1319,1316.75,1316.75,239
20140301|2013-11-27 07:30,27,1317,1317.5,1316.75,1317.5,228
20140301|2013-11-27 08:30,27,1316.75,1322,1315.75,1319,2811
20140301|2013-11-27 09:00,27,1319,1321,1317.75,1318,1087
20140301|2013-11-27 09:30,27,1317.75,1320,1313.75,1317,1916
20140301|2013-11-27 10:00,27,1317.25,1318.5,1310.75,1311,1564
20140301|2013-11-27 10:30,27,1311,1313.25,1308.75,1311,1962
20140301|2013-11-27 11:00,27,1310.75,1312.25,1306.75,1308.25,1343
20140301|2013-11-27 11:30,27,1308.75,1311,1307,1310.5,934
20140301|2013-11-27 12:00,27,1310.75,1312.75,1310.25,1312,1353
20140301|2013-11-27 12:30,27,1312,1312,1303.75,1306.5,1584
20140301|2013-11-27 13:00,27,1306.5,1308.5,1303.5,1305.75,1548
20140301|2013-11-29 08:30,29,1313,1320.75,1309.75,1313.25,5618
20140301|2013-11-29 09:00,29,1313.5,1314.75,1312.25,1314.75,618
20140301|2013-11-29 09:30,29,1314.5,1317.5,1312.75,1317.5,912
20140301|2013-11-29 10:00,29,1317.5,1321,1317.25,1318.75,2171
20140301|2013-11-29 10:30,29,1319,1320.75,1317.25,1318,1247
20140301|2013-11-29 11:00,29,1318,1319,1317,1318.75,1116
20140301|2013-11-29 11:30,29,1318.5,1319,1316,1318.75,2001
20140301|2013-12-01 19:00,2,1317.25,1322.25,1317,1321.75,1389
20140301|2013-12-01 19:30,2,1321.75,1324,1321.5,1323.75,675
20140301|2013-12-01 20:00,2,1324,1326,1323.75,1326,400
20140301|2013-12-01 20:30,2,1325.5,1326,1325,1325.5,224
20140301|2013-12-01 21:00,2,1325.25,1325.75,1325,1325.25,96
20140301|2013-12-01 21:30,2,1325,1325.25,1325,1325.25,5
20140301|2013-12-01 22:00,2,1325.5,1325.75,1324.5,1325,19
20140301|2013-12-01 22:30,2,1324.75,1325.25,1324.75,1325.25,34
20140301|2013-12-01 23:00,2,1325,1325.25,1325,1325.25,24
20140301|2013-12-01 23:30,2,1325.5,1327,1325,1326,726
20140301|2013-12-02 00:00,2,1325.75,1325.75,1325,1325.25,99
20140301|2013-12-02 00:30,2,1325.5,1327,1325.5,1326.5,123
20140301|2013-12-02 01:00,2,1326.5,1326.75,1326,1326,10
20140301|2013-12-02 01:30,2,1326,1326,1322.75,1323.75,185
20140301|2013-12-02 02:00,2,1324,1324.75,1323.25,1324,182
20140301|2013-12-02 02:30,2,1323.25,1324,1323.25,1324,21
20140301|2013-12-02 03:00,2,1324.5,1325,1324.5,1324.75,64
20140301|2013-12-02 03:30,2,1325.25,1326.25,1324.75,1326,333
20140301|2013-12-02 04:00,2,1326,1326,1325.5,1325.5,149
20140301|2013-12-02 04:30,2,1325.75,1326,1325.25,1325.25,55
20140301|2013-12-02 05:00,2,1325.5,1325.5,1325,1325.5,68
20140301|2013-12-02 05:30,2,1325.5,1325.5,1325,1325,29
20140301|2013-12-02 06:00,2,1325.25,1325.5,1324.75,1325.5,88
20140301|2013-12-02 06:30,2,1325.5,1326,1324.5,1324.75,78
20140301|2013-12-02 07:00,2,1325,1325.75,1324.5,1324.5,74
20140301|2013-12-02 07:30,2,1324.75,1324.75,1322.5,1322.5,172
20140301|2013-12-02 08:30,2,1320.5,1321.5,1307.5,1308,3019
20140301|2013-12-02 09:00,2,1308.5,1309,1305,1306.25,1636
20140301|2013-12-02 09:30,2,1306.25,1308.25,1304.5,1308,1751
20140301|2013-12-02 10:00,2,1307.5,1309.25,1303,1308.75,1342
20140301|2013-12-02 10:30,2,1308.5,1310,1305.75,1307.5,1546
20140301|2013-12-02 11:00,2,1307,1309.25,1305,1308.75,781
20140301|2013-12-02 11:30,2,1308.75,1309.5,1306.75,1308.5,796
20140301|2013-12-02 12:00,2,1308.5,1310.75,1308.5,1309.25,772
20140301|2013-12-02 12:30,2,1309.5,1311.25,1306.5,1308.5,503
20140301|2013-12-02 13:00,2,1307.75,1309,1305,1305.25,871
20140301|2013-12-02 19:00,3,1305,1311.5,1305,1311.5,923
20140301|2013-12-02 19:30,3,1311.5,1314,1311.25,1313.25,1236
20140301|2013-12-02 20:00,3,1313.25,1313.25,1311,1311.5,143
20140301|2013-12-02 20:30,3,1311.5,1311.75,1309.75,1311,289
20140301|2013-12-02 21:00,3,1311,1311.5,1310.5,1310.5,47
20140301|2013-12-02 21:30,3,1310.5,1310.5,1310,1310,18
20140301|2013-12-02 22:00,3,1310.25,1310.25,1310,1310.25,27
20140301|2013-12-02 22:30,3,1310.25,1310.75,1309.75,1310.5,27
20140301|2013-12-02 23:00,3,1309.75,1309.75,1309.75,1309.75,2
20140301|2013-12-02 23:30,3,1309.75,1311.75,1309.75,1311.5,248
20140301|2013-12-03 00:00,3,1311.5,1311.5,1307,1307.75,486
20140301|2013-12-03 00:30,3,1308,1308.75,1306.75,1307,79
20140301|2013-12-03 01:00,3,1306.75,1307.25,1306.75,1306.75,90
20140301|2013-12-03 01:30,3,1307,1307,1307,1307,21
20140301|2013-12-03 02:00,3,1307,1307.75,1306.75,1307.75,123
20140301|2013-12-03 02:30,3,1308.5,1309.75,1308.5,1309,49
20140301|2013-12-03 03:00,3,1309,1309.75,1309,1309.75,119
20140301|2013-12-03 03:30,3,1309.75,1310,1309.25,1309.75,100
20140301|2013-12-03 04:00,3,1309.5,1309.75,1307,1307,107
20140301|2013-12-03 04:30,3,1307.25,1307.5,1306.75,1307,65
20140301|2013-12-03 05:00,3,1307.5,1307.75,1306.75,1306.75,96
20140301|2013-12-03 05:30,3,1306.75,1307,1306.25,1306.5,60
20140301|2013-12-03 06:00,3,1306.5,1306.5,1304.75,1306,91
20140301|2013-12-03 06:30,3,1306.25,1306.5,1303.25,1303.75,195
20140301|2013-12-03 07:00,3,1303.5,1303.5,1297.5,1299.5,1376
20140301|2013-12-03 07:30,3,1299.5,1300.5,1298.25,1299.75,179
20140301|2013-12-03 08:30,3,1299.5,1304.25,1298,1301,3184
20140301|2013-12-03 09:00,3,1301.25,1302.5,1300.5,1302,1464
20140301|2013-12-03 09:30,3,1302,1311.75,1301.75,1309,6132
20140301|2013-12-03 10:00,3,1309.25,1311,1308,1308,2132
20140301|2013-12-03 10:30,3,1307.75,1309,1305.75,1308.75,1292
20140301|2013-12-03 11:00,3,1308.75,1310.5,1307.75,1308.25,841
20140301|2013-12-03 11:30,3,1308.25,1309,1305.25,1305.5,1104
20140301|2013-12-03 12:00,3,1305.25,1307,1304.5,1306.25,1176
20140301|2013-12-03 12:30,3,1306,1306.5,1305.25,1306,693
20140301|2013-12-03 13:00,3,1306,1308,1303.25,1304.75,1185
20140301|2013-12-03 19:00,4,1304.75,1308.5,1304.75,1308.25,612
20140301|2013-12-03 19:30,4,1307.75,1309.25,1307.75,1309.25,191
20140301|2013-12-03 20:00,4,1308.5,1310,1308.5,1309.25,89
20140301|2013-12-03 20:30,4,1308.75,1309,1307.75,1307.75,127
20140301|2013-12-03 21:00,4,1308.5,1310.5,1308,1309.75,490
20140301|2013-12-03 21:30,4,1309.75,1310.75,1309.75,1310.75,11
20140301|2013-12-03 22:00,4,1310,1310,1309.5,1309.5,14
20140301|2013-12-03 22:30,4,1310.25,1310.75,1309.5,1309.5,6
20140301|2013-12-03 23:00,4,1309.75,1309.75,1307,1307.25,143
20140301|2013-12-03 23:30,4,1307.75,1308.75,1307.75,1308.25,25
20140301|2013-12-04 00:00,4,1308.75,1310.25,1308.75,1310,117
20140301|2013-12-04 00:30,4,1310.25,1311,1310,1310,153
20140301|2013-12-04 01:00,4,1310,1310.25,1309.5,1310,224
20140301|2013-12-04 01:30,4,1310,1310.25,1309.5,1309.5,129
20140301|2013-12-04 02:00,4,1310,1310,1308.25,1308.25,21
20140301|2013-12-04 02:30,4,1308.25,1308.75,1307.75,1308.5,164
20140301|2013-12-04 03:00,4,1308.25,1309.25,1307.25,1308.5,129
20140301|2013-12-04 03:30,4,1308.25,1309.25,1307.75,1308.25,203
20140301|2013-12-04 04:00,4,1308.75,1309.25,1307.75,1308,188
20140301|2013-12-04 04:30,4,1307.75,1309,1307.25,1309,138
20140301|2013-12-04 05:00,4,1308.75,1309.25,1308.75,1309.25,9
20140301|2013-12-04 05:30,4,1309.75,1312,1309.75,1311.75,174
20140301|2013-12-04 06:00,4,1311.5,1311.75,1311,1311.75,39
20140301|2013-12-04 06:30,4,1311,1311,1309,1310,190
20140301|2013-12-04 07:00,4,1310.25,1311.5,1302,1303.5,1506
20140301|2013-12-04 07:30,4,1303.5,1304,1300.5,1301.25,770
20140301|2013-12-04 08:30,4,1301,1312.25,1298.25,1311.25,4373
20140301|2013-12-04 09:00,4,1311.5,1317.5,1311.25,1314.25,3456
20140301|2013-12-04 09:30,4,1314.5,1317.5,1311.5,1312,1922
20140301|2013-12-04 10:00,4,1312,1312.25,1305.75,1307.75,1514
20140301|2013-12-04 10:30,4,1307.75,1312.5,1305.75,1311.25,880
20140301|2013-12-04 11:00,4,1311.75,1312.75,1309.5,1311,751
20140301|2013-12-04 11:30,4,1311,1312,1309.75,1310.5,407
20140301|2013-12-04 12:00,4,1310.5,1312.25,1308.5,1310.75,738
20140301|2013-12-04 12:30,4,1311.25,1314.5,1310.75,1313.5,1129
20140301|2013-12-04 13:00,4,1313.5,1314.75,1310.75,1310.75,1872
20140301|2013-12-04 19:00,5,1310.75,1314.5,1310.75,1314,313
20140301|2013-12-04 19:30,5,1314,1315.25,1312.75,1314.25,288
20140301|2013-12-04 20:00,5,1313.75,1314,1312.75,1314,165
20140301|2013-12-04 20:30,5,1313.25,1313.25,1313.25,1313.25,2
20140301|2013-12-04 21:00,5,1314,1314,1313.5,1313.5,7
20140301|2013-12-04 21:30,5,1313.75,1314.5,1313.75,1314.5,6
20140301|2013-12-04 22:00,5,1314.5,1314.5,1314,1314,2
20140301|2013-12-04 22:30,5,1314,1314,1314,1314,1
20140301|2013-12-04 23:00,5,1314.25,1314.25,1313.75,1313.75,5
20140301|2013-12-04 23:30,5,1314,1314.25,1313.75,1314.25,18
20140301|2013-12-05 00:00,5,1314.25,1315.25,1314.25,1315,94
20140301|2013-12-05 00:30,5,1315,1315,1310.5,1310.5,342
20140301|2013-12-05 01:00,5,1310.75,1312,1310.5,1311,284
20140301|2013-12-05 01:30,5,1310.5,1312.5,1310.5,1312.5,74
20140301|2013-12-05 02:00,5,1313.25,1313.5,1311.75,1313,48
20140301|2013-12-05 02:30,5,1313.5,1313.5,1312.75,1312.75,16
20140301|2013-12-05 03:00,5,1312,1313.25,1311.5,1313.25,28
20140301|2013-12-05 03:30,5,1312.75,1314.25,1312.5,1314.25,65
20140301|2013-12-05 04:00,5,1313.75,1314.25,1312.75,1312.75,56
20140301|2013-12-05 04:30,5,1312.5,1312.5,1305.25,1305.75,381
20140301|2013-12-05 05:00,5,1306.25,1306.5,1305.5,1306.25,115
20140301|2013-12-05 05:30,5,1306.5,1309.25,1306.5,1309,84
20140301|2013-12-05 06:00,5,1309.25,1309.75,1308,1308.25,31
20140301|2013-12-05 06:30,5,1308.25,1308.5,1308,1308.5,50
20140301|2013-12-05 07:00,5,1308.5,1309.25,1308.25,1308.25,65
20140301|2013-12-05 07:30,5,1308.5,1312,1306.5,1306.5,239
20140301|2013-12-05 08:30,5,1306.5,1313,1302,1305.75,3601
20140301|2013-12-05 09:00,5,1305.75,1306.75,1303.5,1306.75,863
20140301|2013-12-05 09:30,5,1307,1308.25,1301,1303,1247
20140301|2013-12-05 10:00,5,1302.75,1304.75,1302,1304.75,487
20140301|2013-12-05 10:30,5,1304.75,1307.5,1304.5,1307,506
20140301|2013-12-05 11:00,5,1307,1310.5,1305.75,1309,1028
20140301|2013-12-05 11:30,5,1309,1314.75,1309,1313.5,1732
20140301|2013-12-05 12:00,5,1313.5,1313.75,1311.5,1312,724
20140301|2013-12-05 12:30,5,1312,1314.5,1310.25,1312,555
20140301|2013-12-05 13:00,5,1311.75,1312.75,1309.75,1311.5,1044
20140301|2013-12-05 19:00,6,1311.5,1311.5,1305.75,1306,465
20140301|2013-12-05 19:30,6,1305.75,1307,1305.75,1306,195
20140301|2013-12-05 20:00,6,1306,1306,1305.25,1306,58
20140301|2013-12-05 20:30,6,1306,1307.75,1306,1306.75,73
20140301|2013-12-05 21:00,6,1306.25,1307.25,1306.25,1306.5,45
20140301|2013-12-05 21:30,6,1307,1307,1305,1305.25,201
20140301|2013-12-05 22:00,6,1305.25,1306.75,1305.25,1306.25,20
20140301|2013-12-05 22:30,6,1306,1306,1302.25,1304,278
20140301|2013-12-05 23:00,6,1303.5,1304.75,1303.5,1304.75,15
20140301|2013-12-05 23:30,6,1304.25,1307,1303.5,1307,234
20140301|2013-12-06 00:00,6,1305.5,1307,1305.5,1306.25,25
20140301|2013-12-06 00:30,6,1307,1307.25,1306.5,1307.25,22
20140301|2013-12-06 01:00,6,1307.25,1308,1307.25,1308,31
20140301|2013-12-06 01:30,6,1307.5,1308.25,1307.5,1308,41
20140301|2013-12-06 02:00,6,1308,1308.25,1307.75,1308,23
20140301|2013-12-06 02:30,6,1308.25,1310.25,1308.25,1309.75,53
20140301|2013-12-06 03:00,6,1310,1310.25,1308.5,1309,67
20140301|2013-12-06 03:30,6,1308.75,1308.75,1307.5,1307.75,53
20140301|2013-12-06 04:00,6,1308,1309.25,1308,1308,111
20140301|2013-12-06 04:30,6,1308.5,1309.25,1307.75,1308.5,90
20140301|2013-12-06 05:00,6,1308.25,1308.25,1307.25,1308,62
20140301|2013-12-06 05:30,6,1307.5,1307.5,1306.25,1306.5,24
20140301|2013-12-06 06:00,6,1306.75,1307,1306.75,1307,7
20140301|2013-12-06 06:30,6,1306.75,1307,1305.75,1305.75,75
20140301|2013-12-06 07:00,6,1305.5,1306,1305.25,1305.75,165
20140301|2013-12-06 07:30,6,1305.25,1306,1304.75,1305.75,87
20140301|2013-12-06 08:30,6,1306.25,1310,1302,1304,3592
20140301|2013-12-06 09:00,6,1304,1304.25,1301.5,1302.25,1521
20140301|2013-12-06 09:30,6,1302.5,1305.5,1302.5,1304.75,1070
20140301|2013-12-06 10:00,6,1304.5,1305.5,1303,1305.25,828
20140301|2013-12-06 10:30,6,1305,1305.25,1303.5,1304.25,481
20140301|2013-12-06 11:00,6,1304.5,1308.75,1304.25,1306.5,1041
20140301|2013-12-06 11:30,6,1307,1307.25,1305,1305.5,708
20140301|2013-12-06 12:00,6,1305.75,1308.25,1305.5,1308,522
20140301|2013-12-06 12:30,6,1308,1310.25,1306.5,1309.5,1060
20140301|2013-12-06 13:00,6,1310,1311.5,1309.5,1310.25,1986
20140301|2013-12-08 19:00,9,1308.5,1318,1308.5,1316,805
20140301|2013-12-08 19:30,9,1315.75,1316.25,1314.5,1314.5,44
20140301|2013-12-08 20:00,9,1315.25,1316,1314.75,1315,44
20140301|2013-12-08 20:30,9,1315,1316.5,1314.75,1316,102
20140301|2013-12-08 21:00,9,1315.5,1316.5,1315.5,1316,206
20140301|2013-12-08 21:30,9,1316,1316.5,1315.5,1315.5,95
20140301|2013-12-08 22:00,9,1316.25,1316.25,1315.75,1315.75,10
20140301|2013-12-08 22:30,9,1316.5,1316.75,1316.5,1316.5,17
20140301|2013-12-08 23:00,9,1316.75,1317.5,1316.5,1316.5,45
20140301|2013-12-08 23:30,9,1317,1317,1316,1316.25,21
20140301|2013-12-09 00:00,9,1316,1317.25,1315.75,1316.75,33
20140301|2013-12-09 00:30,9,1316.5,1317.75,1316.5,1317.75,35
20140301|2013-12-09 01:00,9,1317.5,1317.75,1316.75,1317.75,63
20140301|2013-12-09 01:30,9,1318,1318,1317.25,1317.5,51
20140301|2013-12-09 02:00,9,1318,1319.25,1317.25,1318.25,183
20140301|2013-12-09 02:30,9,1318.25,1319.25,1317.5,1318.25,82
20140301|2013-12-09 03:00,9,1318.25,1318.75,1317.5,1318.25,56
20140301|2013-12-09 03:30,9,1318.5,1318.5,1317,1317,98
20140301|2013-12-09 04:00,9,1316.75,1316.75,1316.25,1316.75,21
20140301|2013-12-09 04:30,9,1316.75,1317.5,1316.75,1317.25,26
20140301|2013-12-09 05:00,9,1317.25,1317.25,1314.25,1316,194
20140301|2013-12-09 05:30,9,1315.75,1315.75,1314.75,1314.75,8
20140301|2013-12-09 06:00,9,1315,1317.25,1315,1316,55
20140301|2013-12-09 06:30,9,1316.75,1319.25,1316.5,1318.75,416
20140301|2013-12-09 07:00,9,1318.75,1318.75,1317.25,1317.5,57
20140301|2013-12-09 07:30,9,1317.5,1317.75,1316.75,1317.5,149
20140301|2013-12-09 08:30,9,1318,1327,1317.75,1324,3372
20140301|2013-12-09 09:00,9,1324.25,1324.25,1319.75,1323,1355
20140301|2013-12-09 09:30,9,1323,1324.5,1321,1321,1519
20140301|2013-12-09 10:00,9,1321,1323,1320.5,1322,442
20140301|2013-12-09 10:30,9,1322,1326.25,1321.5,1326.25,1416
20140301|2013-12-09 11:00,9,1326.25,1328,1325.25,1326.75,2338
20140301|2013-12-09 11:30,9,1327,1330,1326.5,1327.5,1718
20140301|2013-12-09 12:00,9,1327.25,1328,1324,1325.5,1583
20140301|2013-12-09 12:30,9,1325.75,1326,1321,1322.5,1405
20140301|2013-12-09 13:00,9,1322.25,1327.75,1322.25,1326.5,2452
20140301|2013-12-09 19:00,10,1325.75,1327,1325,1325.25,443
20140301|2013-12-09 19:30,10,1325.5,1325.75,1325,1325.75,119
20140301|2013-12-09 20:00,10,1325.5,1326.75,1325.5,1326.5,137
20140301|2013-12-09 20:30,10,1326.75,1327.25,1324.75,1324.75,559
20140301|2013-12-09 21:00,10,1325.25,1326,1324,1324.75,220
20140301|2013-12-09 21:30,10,1325,1326.25,1325,1326.25,6
20140301|2013-12-09 22:00,10,1326.5,1326.5,1326.25,1326.5,11
20140301|2013-12-09 22:30,10,1326.5,1326.5,1326.25,1326.25,26
20140301|2013-12-09 23:00,10,1326.5,1326.75,1326.25,1326.5,8
20140301|2013-12-09 23:30,10,1326.75,1327.25,1323.25,1323.25,397
20140301|2013-12-10 00:00,10,1323.25,1323.75,1322.25,1323.25,286
20140301|2013-12-10 00:30,10,1323,1323.25,1322,1323,260
20140301|2013-12-10 01:00,10,1323,1324,1323,1323.75,84
20140301|2013-12-10 01:30,10,1323.75,1324.25,1323.75,1324,18
20140301|2013-12-10 02:00,10,1324,1325.25,1324,1325,109
20140301|2013-12-10 02:30,10,1325,1325,1323.25,1323.5,191
20140301|2013-12-10 03:00,10,1323.75,1324,1323.5,1324,52
20140301|2013-12-10 03:30,10,1324.25,1324.25,1323.75,1324,44
20140301|2013-12-10 04:00,10,1324,1326.5,1324,1326.5,259
20140301|2013-12-10 04:30,10,1326.5,1328,1326.5,1327.25,260
20140301|2013-12-10 05:00,10,1327,1327.75,1326.5,1327.75,62
20140301|2013-12-10 05:30,10,1327.25,1328.5,1327.25,1328.25,33
20140301|2013-12-10 06:00,10,1328.25,1329.25,1326.5,1327,180
20140301|2013-12-10 06:30,10,1327,1327,1326,1326,44
20140301|2013-12-10 07:00,10,1326,1327.75,1326,1327.5,79
20140301|2013-12-10 07:30,10,1327.5,1329,1327.25,1327.75,212
20140301|2013-12-10 08:30,10,1327,1327.25,1323,1324.25,2621
20140301|2013-12-10 09:00,10,1324.25,1328.5,1324,1327.25,932
20140301|2013-12-10 09:30,10,1327,1331.5,1326.25,1330.25,3067
20140301|2013-12-10 10:00,10,1330.75,1333.75,1330.25,1332.25,2072
20140301|2013-12-10 10:30,10,1332.25,1335,1330.25,1331.75,2089
20140301|2013-12-10 11:00,10,1332.5,1335,1314,1324.75,7837
20140301|2013-12-10 11:30,10,1325,1330,1322.5,1328.75,2190
20140301|2013-12-10 12:00,10,1328.5,1328.75,1322,1322.75,1432
20140301|2013-12-10 12:30,10,1322.5,1324.75,1320.5,1321.75,913
20140301|2013-12-10 13:00,10,1321.25,1323.25,1320,1322.25,1054
20140301|2013-12-10 19:00,11,1322.75,1324,1319.75,1323.5,369
20140301|2013-12-10 19:30,11,1323.25,1323.25,1320.5,1321,133
20140301|2013-12-10 20:00,11,1320.5,1321.75,1320,1321.25,209
20140301|2013-12-10 20:30,11,1321.25,1321.25,1320.5,1321,55
20140301|2013-12-10 21:00,11,1321,1322.5,1320.25,1322.5,33
20140301|2013-12-10 21:30,11,1322.5,1323,1322.5,1322.5,25
20140301|2013-12-10 22:00,11,1322.5,1322.5,1322.25,1322.5,7
20140301|2013-12-10 22:30,11,1322.5,1322.5,1322.25,1322.5,6
20140301|2013-12-10 23:00,11,1323,1323.25,1322.75,1323.25,20
20140301|2013-12-10 23:30,11,1323,1324.5,1322,1324.5,33
20140301|2013-12-11 00:00,11,1324.5,1324.75,1324.25,1324.75,22
20140301|2013-12-11 00:30,11,1324.75,1325.25,1324.5,1325.25,38
20140301|2013-12-11 01:00,11,1325.25,1325.25,1324.5,1325,20
20140301|2013-12-11 01:30,11,1324.75,1325.25,1324.25,1324.25,36
20140301|2013-12-11 02:00,11,1324.25,1325,1324.25,1324.25,29
20140301|2013-12-11 02:30,11,1324.25,1324.5,1323.5,1324,44
20140301|2013-12-11 03:00,11,1323.75,1324.25,1323.5,1324,53
20140301|2013-12-11 03:30,11,1324.25,1327.25,1324.25,1326,398
20140301|2013-12-11 04:00,11,1326,1327,1325.75,1326.75,84
20140301|2013-12-11 04:30,11,1326.75,1327.75,1326.25,1327.25,64
20140301|2013-12-11 05:00,11,1327,1327.25,1326.5,1326.75,37
20140301|2013-12-11 05:30,11,1326.75,1326.75,1325.25,1325.5,51
20140301|2013-12-11 06:00,11,1325.5,1326.25,1325.5,1325.5,131
20140301|2013-12-11 06:30,11,1325.75,1326,1325.5,1325.5,77
20140301|2013-12-11 07:00,11,1325.5,1325.75,1324.25,1325.5,313
20140301|2013-12-11 07:30,11,1325.25,1325.75,1323.5,1324,191
20140301|2013-12-11 08:30,11,1325,1325.25,1318.75,1321.25,4447
20140301|2013-12-11 09:00,11,1320.75,1322.5,1318.25,1319.75,1525
20140301|2013-12-11 09:30,11,1319.5,1326,1319.25,1326,2138
20140301|2013-12-11 10:00,11,1326,1326.75,1324.5,1325.5,830
20140301|2013-12-11 10:30,11,1325.25,1326.25,1324.5,1324.75,564
20140301|2013-12-11 11:00,11,1324.75,1325,1322.75,1324.25,607
20140301|2013-12-11 11:30,11,1324,1325,1323.5,1324.5,524
20140301|2013-12-11 12:00,11,1324.25,1325,1322.5,1324.75,839
20140301|2013-12-11 12:30,11,1325,1325,1322.5,1323.75,752
20140301|2013-12-11 13:00,11,1324.25,1330,1324,1328.5,2395
20140301|2013-12-11 19:00,12,1328,1328.25,1325.5,1325.5,348
20140301|2013-12-11 19:30,12,1325.25,1326.75,1325.25,1326.5,101
20140301|2013-12-11 20:00,12,1326.75,1326.75,1324.5,1325,228
20140301|2013-12-11 20:30,12,1325,1325,1323.25,1323.5,304
20140301|2013-12-11 21:00,12,1323.5,1324.25,1323.25,1323.5,160
20140301|2013-12-11 21:30,12,1323.25,1324.5,1323,1324.25,58
20140301|2013-12-11 22:00,12,1324.25,1324.5,1324,1324,16
20140301|2013-12-11 22:30,12,1324,1324.25,1324,1324.25,18
20140301|2013-12-11 23:00,12,1324.5,1324.5,1324,1324,67
20140301|2013-12-11 23:30,12,1324.25,1324.25,1319,1320.25,1062
20140301|2013-12-12 00:00,12,1320.25,1321,1319.75,1320.75,289
20140301|2013-12-12 00:30,12,1321,1321.25,1318.75,1319,591
20140301|2013-12-12 01:00,12,1319,1320,1318.75,1320,335
20140301|2013-12-12 01:30,12,1320,1320,1319.5,1319.75,152
20140301|2013-12-12 02:00,12,1319.5,1319.5,1316.25,1317,753
20140301|2013-12-12 02:30,12,1317,1318.75,1317,1318.75,537
20140301|2013-12-12 03:00,12,1318.5,1319.25,1318.25,1319,47
20140301|2013-12-12 03:30,12,1319,1321,1319,1320.5,53
20140301|2013-12-12 04:00,12,1319.75,1322,1318.5,1321.75,326
20140301|2013-12-12 04:30,12,1321.25,1321.75,1319.25,1321.25,192
20140301|2013-12-12 05:00,12,1321.5,1321.75,1319.75,1320.75,57
20140301|2013-12-12 05:30,12,1320.5,1321.5,1319.5,1321.25,141
20140301|2013-12-12 06:00,12,1321.25,1322,1320.75,1321,179
20140301|2013-12-12 06:30,12,1320.75,1321.5,1319.25,1320.25,219
20140301|2013-12-12 07:00,12,1320.5,1321.75,1320.25,1321.75,153
20140301|2013-12-12 07:30,12,1321.75,1330.25,1321.5,1329.5,1457
20140301|2013-12-12 08:30,12,1329.25,1331,1317.5,1318.25,4648
20140301|2013-12-12 09:00,12,1318.25,1320,1316.5,1319,1482
20140301|2013-12-12 09:30,12,1319.25,1319.25,1308,1310.25,5492
20140301|2013-12-12 10:00,12,1310.25,1311.75,1307.5,1308,2146
20140301|2013-12-12 10:30,12,1307.75,1311,1307.5,1308.75,1005
20140301|2013-12-12 11:00,12,1308.5,1310.75,1306,1310.5,1509
20140301|2013-12-12 11:30,12,1310.5,1312,1310,1311,888
20140301|2013-12-12 12:00,12,1311.25,1312.5,1310.25,1312,966
20140301|2013-12-12 12:30,12,1312,1315,1311.25,1313,1268
20140301|2013-12-12 13:00,12,1313,1314.75,1310,1313.25,1950
20140301|2013-12-12 19:00,13,1310.75,1312.25,1306.25,1306.75,427
20140301|2013-12-12 19:30,13,1307,1309,1306.75,1309,70
20140301|2013-12-12 20:00,13,1308.75,1309.25,1308.5,1308.5,17
20140301|2013-12-12 20:30,13,1308.5,1309.5,1308,1308,21
20140301|2013-12-12 21:00,13,1308.75,1309.75,1308.75,1308.75,17
20140301|2013-12-12 21:30,13,1309.5,1311.25,1309.5,1310.5,48
20140301|2013-12-12 22:00,13,1310.5,1311,1310.5,1310.75,14
20140301|2013-12-12 22:30,13,1310.75,1311,1310.25,1310.25,8
20140301|2013-12-12 23:00,13,1311,1311,1310.5,1310.5,11
20140301|2013-12-12 23:30,13,1310.25,1310.25,1305.5,1306.75,574
20140301|2013-12-13 00:00,13,1306.75,1306.75,1304.75,1305.75,501
20140301|2013-12-13 00:30,13,1306,1307.25,1305.5,1306.5,56
20140301|2013-12-13 01:00,13,1306.5,1307,1305.5,1306,136
20140301|2013-12-13 01:30,13,1306,1306.75,1306,1306.5,20
20140301|2013-12-13 02:00,13,1306.75,1306.75,1306,1306.75,143
20140301|2013-12-13 02:30,13,1306.25,1306.75,1304.25,1305.5,290
20140301|2013-12-13 03:00,13,1305.25,1307,1304.75,1306.5,170
20140301|2013-12-13 03:30,13,1306,1308.25,1305.5,1307.5,72
20140301|2013-12-13 04:00,13,1307.75,1307.75,1304,1304.75,338
20140301|2013-12-13 04:30,13,1304.75,1305.25,1304,1304,92
20140301|2013-12-13 05:00,13,1304.25,1305.25,1303.75,1304.5,172
20140301|2013-12-13 05:30,13,1304.75,1304.75,1302.25,1302.5,397
20140301|2013-12-13 06:00,13,1302.5,1303,1301,1301.5,453
20140301|2013-12-13 06:30,13,1301.5,1301.75,1300.5,1300.5,161
20140301|2013-12-13 07:00,13,1300.5,1301.75,1299.25,1300,731
20140301|2013-12-13 07:30,13,1300.25,1301,1300,1300.25,190
20140301|2013-12-13 08:30,13,1301,1304.75,1299.75,1303.75,3243
20140301|2013-12-13 09:00,13,1304.25,1305,1301.5,1302.25,1461
20140301|2013-12-13 09:30,13,1302.75,1305.5,1301,1304.25,1927
20140301|2013-12-13 10:00,13,1304,1305.5,1301.25,1301.75,1015
20140301|2013-12-13 10:30,13,1301.5,1305.75,1301.5,1304.75,829
20140301|2013-12-13 11:00,13,1305,1305.25,1302.5,1302.5,809
20140301|2013-12-13 11:30,13,1302.75,1309.5,1302.5,1307,1926
20140301|2013-12-13 12:00,13,1307.25,1309,1305.5,1308,669
20140301|2013-12-13 12:30,13,1308,1309.75,1307,1308.75,1095
20140301|2013-12-13 13:00,13,1308.75,1314.75,1308.75,1312.75,3360
20140301|2013-12-15 19:00,16,1314,1317,1311.75,1313.5,1932
20140301|2013-12-15 19:30,16,1313.75,1315,1311.75,1314,462
20140301|2013-12-15 20:00,16,1313.75,1314.25,1312,1312.25,235
20140301|2013-12-15 20:30,16,1312.5,1313.25,1312,1312,66
20140301|2013-12-15 21:00,16,1312.25,1312.25,1310.25,1310.25,171
20140301|2013-12-15 21:30,16,1310,1310.25,1308.5,1308.75,285
20140301|2013-12-15 22:00,16,1308.75,1309,1308,1308.25,154
20140301|2013-12-15 22:30,16,1308.25,1308.5,1308.25,1308.25,42
20140301|2013-12-15 23:00,16,1308.25,1309,1308.25,1309,57
20140301|2013-12-15 23:30,16,1309.25,1309.5,1308.25,1308.75,26
20140301|2013-12-16 00:00,16,1309.25,1310.25,1309,1310.25,76
20140301|2013-12-16 00:30,16,1310,1310.25,1309.75,1309.75,53
20140301|2013-12-16 01:00,16,1309.5,1310,1309.25,1309.25,31
20140301|2013-12-16 01:30,16,1309.5,1311.25,1309.5,1311.25,60
20140301|2013-12-16 02:00,16,1311.25,1312.25,1306.25,1307.5,566
20140301|2013-12-16 02:30,16,1307.25,1307.25,1305.5,1306,564
20140301|2013-12-16 03:00,16,1305.5,1308.5,1305.5,1307.75,169
20140301|2013-12-16 03:30,16,1308.25,1310.5,1308,1309.5,140
20140301|2013-12-16 04:00,16,1309,1310.5,1308.75,1310,166
20140301|2013-12-16 04:30,16,1310,1310.25,1307.5,1307.5,71
20140301|2013-12-16 05:00,16,1307.25,1308.75,1307.25,1308.75,51
20140301|2013-12-16 05:30,16,1308.25,1309,1308,1309,84
20140301|2013-12-16 06:00,16,1309.5,1310,1309,1310,52
20140301|2013-12-16 06:30,16,1309.75,1311,1309.25,1309.5,150
20140301|2013-12-16 07:00,16,1309.5,1311.25,1308.75,1309,346
20140301|2013-12-16 07:30,16,1309,1309.5,1309,1309.5,97
20140301|2013-12-16 08:30,16,1309.25,1318,1309,1313.5,4196
20140301|2013-12-16 09:00,16,1313.5,1320,1313,1320,1728
20140301|2013-12-16 09:30,16,1319.75,1322.75,1317.5,1322,3536
20140301|2013-12-16 10:00,16,1322.25,1324.25,1320.5,1322,3133
20140301|2013-12-16 10:30,16,1321.75,1330.5,1321.25,1330,3651
20140301|2013-12-16 11:00,16,1330.5,1330.5,1324,1325,3134
20140301|2013-12-16 11:30,16,1325,1328.25,1323.75,1326.25,1779
20140301|2013-12-16 12:00,16,1326.25,1327,1324.5,1326.75,779
20140301|2013-12-16 12:30,16,1326.75,1328.25,1325,1326,1048
20140301|2013-12-16 13:00,16,1325.75,1326,1323.25,1323.75,2389
20140301|2013-12-16 19:00,17,1323.75,1323.75,1319.25,1321.25,1418
20140301|2013-12-16 19:30,17,1321,1321.75,1320.25,1321,260
20140301|2013-12-16 20:00,17,1321,1321.25,1319.5,1319.75,190
20140301|2013-12-16 20:30,17,1320,1321,1319.5,1320.75,202
20140301|2013-12-16 21:00,17,1320.75,1322.25,1319.75,1322.25,197
20140301|2013-12-16 21:30,17,1322,1323,1321.5,1322.75,140
20140301|2013-12-16 22:00,17,1322.75,1325,1322.75,1324.25,154
20140301|2013-12-16 22:30,17,1324,1325,1323.5,1323.5,31
20140301|2013-12-16 23:00,17,1323.75,1324.25,1323.5,1324,27
20140301|2013-12-16 23:30,17,1324,1325.25,1323.75,1324.5,163
20140301|2013-12-17 00:00,17,1324.5,1324.5,1322.75,1322.75,94
20140301|2013-12-17 00:30,17,1323,1324,1323,1323.5,120
20140301|2013-12-17 01:00,17,1323.75,1325,1323.25,1324.5,86
20140301|2013-12-17 01:30,17,1324.5,1325,1324.25,1325,24
20140301|2013-12-17 02:00,17,1324.75,1325,1324,1324.75,65
20140301|2013-12-17 02:30,17,1324.75,1325,1322.25,1322.75,117
20140301|2013-12-17 03:00,17,1322.5,1322.5,1320.25,1321.5,247
20140301|2013-12-17 03:30,17,1321.25,1322,1320.75,1322,38
20140301|2013-12-17 04:00,17,1322,1322,1317,1317.5,816
20140301|2013-12-17 04:30,17,1317.25,1318.25,1317,1317.75,203
20140301|2013-12-17 05:00,17,1317.5,1319,1317.25,1318.5,196
20140301|2013-12-17 05:30,17,1318.5,1318.5,1316.25,1318,269
20140301|2013-12-17 06:00,17,1318,1319.75,1317.5,1319.75,123
20140301|2013-12-17 06:30,17,1319.5,1319.5,1318,1318.25,166
20140301|2013-12-17 07:00,17,1318.5,1321.75,1318.5,1321.25,441
20140301|2013-12-17 07:30,17,1321.25,1322,1321.25,1321.75,103
20140301|2013-12-17 08:30,17,1321.5,1330.5,1317.75,1329.25,6389
20140301|2013-12-17 09:00,17,1328.75,1330.5,1324,1325,2557
20140301|2013-12-17 09:30,17,1324.75,1329.75,1324.25,1328.25,1732
20140301|2013-12-17 10:00,17,1328,1335,1327.5,1334,4573
20140301|2013-12-17 10:30,17,1334,1337.5,1333.75,1337,6024
20140301|2013-12-17 11:00,17,1337.25,1338,1333.75,1334,2567
20140301|2013-12-17 11:30,17,1334,1336,1333.75,1335.75,1574
20140301|2013-12-17 12:00,17,1335.75,1338.5,1335.75,1337.5,2022
20140301|2013-12-17 12:30,17,1337.5,1337.75,1335.25,1335.25,2066
20140301|2013-12-17 13:00,17,1335.5,1336.75,1332.5,1333.25,2514
20140301|2013-12-17 19:00,18,1332.75,1333,1326.75,1327.75,1376
20140301|2013-12-17 19:30,18,1328,1328.5,1326.5,1327.5,1214
20140301|2013-12-17 20:00,18,1327.5,1327.5,1326.75,1327.5,259
20140301|2013-12-17 20:30,18,1327.75,1328.5,1326,1326,848
20140301|2013-12-17 21:00,18,1326,1327.25,1325.75,1327.25,230
20140301|2013-12-17 21:30,18,1327,1328.25,1327,1328,67
20140301|2013-12-17 22:00,18,1327.75,1329,1327.75,1328.75,88
20140301|2013-12-17 22:30,18,1329.25,1329.75,1329.25,1329.75,61
20140301|2013-12-17 23:00,18,1329.25,1329.5,1329,1329.25,32
20140301|2013-12-17 23:30,18,1329.25,1329.25,1327.25,1327.75,180
20140301|2013-12-18 00:00,18,1327.5,1328.75,1327.25,1328.75,59
20140301|2013-12-18 00:30,18,1329,1330.25,1328,1330.25,248
20140301|2013-12-18 01:00,18,1330.25,1331.5,1330.25,1331.5,78
20140301|2013-12-18 01:30,18,1331.25,1331.75,1331.25,1331.5,46
20140301|2013-12-18 02:00,18,1331.5,1332,1331.25,1332,104
20140301|2013-12-18 02:30,18,1332.25,1332.75,1331.75,1332.25,140
20140301|2013-12-18 03:00,18,1332,1333.75,1332,1333.75,369
20140301|2013-12-18 03:30,18,1333.75,1339,1333.5,1339,1399
20140301|2013-12-18 04:00,18,1338.5,1338.5,1336,1337.5,339
20140301|2013-12-18 04:30,18,1337.5,1338.25,1337.25,1337.25,241
20140301|2013-12-18 05:00,18,1337,1337.25,1336,1337.25,162
20140301|2013-12-18 05:30,18,1337.25,1338.5,1336.25,1336.25,672
20140301|2013-12-18 06:00,18,1336.25,1337.25,1334,1336.75,668
20140301|2013-12-18 06:30,18,1336.5,1337.75,1336.25,1336.75,327
20140301|2013-12-18 07:00,18,1336.75,1337.75,1336.5,1337.25,487
20140301|2013-12-18 07:30,18,1336.75,1336.75,1334,1334.75,570
20140301|2013-12-18 08:30,18,1334.25,1336.75,1333,1333.25,5223
20140301|2013-12-18 09:00,18,1333.25,1337,1333,1334.25,2932
20140301|2013-12-18 09:30,18,1334,1339,1332.5,1336.25,5051
20140301|2013-12-18 10:00,18,1336,1337.25,1330,1331.25,3273
20140301|2013-12-18 10:30,18,1331.5,1331.5,1322,1322.5,5186
20140301|2013-12-18 11:00,18,1322.5,1323.5,1321,1322.5,2602
20140301|2013-12-18 11:30,18,1322.75,1322.75,1317.75,1320.75,3198
20140301|2013-12-18 12:00,18,1320.5,1321.5,1317.75,1318,1666
20140301|2013-12-18 12:30,18,1317.75,1319.5,1315,1317,2990
20140301|2013-12-18 13:00,18,1317,1318,1313,1314.25,2922
20140301|2013-12-18 19:00,19,1314.5,1315.75,1313.25,1314.5,714
20140301|2013-12-18 19:30,19,1314.75,1315,1313,1314.25,189
20140301|2013-12-18 20:00,19,1314.25,1316.5,1314.25,1316.25,184
20140301|2013-12-18 20:30,19,1316,1318.75,1315.5,1317.5,549
20140301|2013-12-18 21:00,19,1317,1318.25,1316.25,1317,412
20140301|2013-12-18 21:30,19,1317,1317.5,1316.75,1317.5,62
20140301|2013-12-18 22:00,19,1317.5,1317.5,1316.75,1316.75,41
20140301|2013-12-18 22:30,19,1317.25,1317.25,1317,1317,4
20140301|2013-12-18 23:00,19,1316.75,1317.75,1316.75,1317.75,72
20140301|2013-12-18 23:30,19,1317.75,1317.75,1316.25,1316.75,96
20140301|2013-12-19 00:00,19,1316.75,1317.25,1316.75,1317,49
20140301|2013-12-19 00:30,19,1317,1317,1315.75,1315.75,105
20140301|2013-12-19 01:00,19,1316.5,1316.5,1315.25,1316,93
20140301|2013-12-19 01:30,19,1316.25,1316.25,1315.25,1315.5,35
20140301|2013-12-19 02:00,19,1315.25,1315.75,1315.25,1315.25,157
20140301|2013-12-19 02:30,19,1315.25,1318.25,1315.25,1318,126
20140301|2013-12-19 03:00,19,1317.75,1318.25,1317.25,1318,87
20140301|2013-12-19 03:30,19,1317.75,1317.75,1314.25,1315.25,218
20140301|2013-12-19 04:00,19,1315,1315.5,1313.25,1313.5,427
20140301|2013-12-19 04:30,19,1313.5,1314.25,1313,1313.25,242
20140301|2013-12-19 05:00,19,1313.25,1315.75,1313.25,1315.75,76
20140301|2013-12-19 05:30,19,1316,1317.25,1315,1316.75,184
20140301|2013-12-19 06:00,19,1316.25,1316.25,1315.75,1316,44
20140301|2013-12-19 06:30,19,1315.75,1316.75,1315.75,1316.25,45
20140301|2013-12-19 07:00,19,1316.5,1316.5,1313.25,1313.5,481
20140301|2013-12-19 07:30,19,1313.5,1313.5,1306,1306.75,3115
20140301|2013-12-19 08:30,19,1307,1317.5,1306.25,1317.5,8363
20140301|2013-12-19 09:00,19,1317,1319.75,1313,1315.25,3545
20140301|2013-12-19 09:30,19,1315.5,1316.75,1307.5,1308.75,6846
20140301|2013-12-19 10:00,19,1308.75,1312,1307.75,1311.5,2496
20140301|2013-12-19 10:30,19,1311.75,1313.25,1309.5,1311.75,2264
20140301|2013-12-19 11:00,19,1311.5,1313.25,1310.5,1313,1550
20140301|2013-12-19 11:30,19,1312.75,1313.25,1310,1310.5,1548
20140301|2013-12-19 12:00,19,1310.5,1316.75,1310.5,1316.5,2135
20140301|2013-12-19 12:30,19,1316.75,1319,1315,1317.5,3171
20140301|2013-12-19 13:00,19,1317.75,1320,1315.25,1319.25,2757
20140301|2013-12-19 19:00,20,1317.5,1318.5,1313,1314.5,718
20140301|2013-12-19 19:30,20,1314.75,1317,1314.5,1316.5,132
20140301|2013-12-19 20:00,20,1316.25,1317.25,1315.75,1316.25,75
20140301|2013-12-19 20:30,20,1316.25,1317,1315.5,1317,83
20140301|2013-12-19 21:00,20,1317.25,1318.25,1317,1317.25,109
20140301|2013-12-19 21:30,20,1317.5,1317.75,1317.25,1317.75,22
20140301|2013-12-19 22:00,20,1318,1318.5,1317.75,1318.5,68
20140301|2013-12-19 22:30,20,1318.25,1319,1318.25,1318.75,86
20140301|2013-12-19 23:00,20,1319,1319.5,1318.5,1319.25,86
20140301|2013-12-19 23:30,20,1319.25,1320,1318.75,1320,75
20140301|2013-12-20 00:00,20,1320,1320,1319,1319.75,125
20140301|2013-12-20 00:30,20,1319.5,1319.5,1318,1318.25,44
20140301|2013-12-20 01:00,20,1318.25,1318.25,1316.25,1316.25,83
20140301|2013-12-20 01:30,20,1316.25,1316.25,1315,1316.25,139
20140301|2013-12-20 02:00,20,1316.25,1316.5,1315.75,1316.25,82
20140301|2013-12-20 02:30,20,1316.5,1323.75,1316.5,1323.75,539
20140301|2013-12-20 03:00,20,1323.75,1324,1320.5,1321.25,400
20140301|2013-12-20 03:30,20,1321.5,1323,1320.25,1320.5,181
20140301|2013-12-20 04:00,20,1320.5,1320.75,1319.5,1320,95
20140301|2013-12-20 04:30,20,1320,1322.25,1320,1322.25,135
20140301|2013-12-20 05:00,20,1322.25,1323,1321.5,1322.25,126
20140301|2013-12-20 05:30,20,1322.25,1323.5,1322.25,1323.25,147
20140301|2013-12-20 06:00,20,1323,1323.25,1320.75,1321.25,160
20140301|2013-12-20 06:30,20,1321.75,1323.25,1319.5,1320.25,497
20140301|2013-12-20 07:00,20,1320.75,1321.25,1318.5,1321.25,624
20140301|2013-12-20 07:30,20,1321.25,1321.75,1320.25,1320.5,235
20140301|2013-12-20 08:30,20,1321,1333,1320.25,1330.5,11927
20140301|2013-12-20 09:00,20,1330.75,1334.5,1328.75,1333,4541
20140301|2013-12-20 09:30,20,1333,1336.5,1331.5,1334.75,4889
20140301|2013-12-20 10:00,20,1334.75,1335,1332,1332.25,3002
20140301|2013-12-20 10:30,20,1332.25,1332.5,1329.5,1329.5,2127
20140301|2013-12-20 11:00,20,1329.75,1332.75,1329.5,1332,1608
20140301|2013-12-20 11:30,20,1331.75,1332.75,1329.75,1332.5,1083
20140301|2013-12-20 12:00,20,1332.5,1332.75,1331,1331.25,1236
20140301|2013-12-20 12:30,20,1331,1332,1330.25,1331.5,1224
20140301|2013-12-20 13:00,20,1331.75,1332,1329.75,1330.25,3557
20140301|2013-12-22 19:00,23,1335,1339.25,1331,1332.75,4499
20140301|2013-12-22 19:30,23,1332.75,1332.75,1329.5,1329.75,1141
20140301|2013-12-22 20:00,23,1330,1330.25,1326.75,1327.5,1293
20140301|2013-12-22 20:30,23,1327.25,1335,1327.25,1330,724
20140301|2013-12-22 21:00,23,1330,1332.5,1329.5,1331,335
20140301|2013-12-22 21:30,23,1331,1331,1330.75,1331,49
20140301|2013-12-22 22:00,23,1330.75,1331,1330.75,1330.75,24
20140301|2013-12-22 22:30,23,1330.75,1331,1330.75,1331,6
20140301|2013-12-22 23:00,23,1330.75,1331.25,1330.75,1331.25,16
20140301|2013-12-22 23:30,23,1331.5,1333.25,1331,1333.25,137
20140301|2013-12-23 00:00,23,1333.25,1334.75,1332.75,1334.5,227
20140301|2013-12-23 00:30,23,1334.25,1334.5,1333,1333,61
20140301|2013-12-23 01:00,23,1333.25,1334,1333.25,1333.5,55
20140301|2013-12-23 01:30,23,1333.75,1335.25,1333.75,1335.25,280
20140301|2013-12-23 02:00,23,1335,1335,1334.75,1335,106
20140301|2013-12-23 02:30,23,1335,1335.25,1334.75,1334.75,83
20140301|2013-12-23 03:00,23,1334.75,1335.25,1334.75,1335,62
20140301|2013-12-23 03:30,23,1335,1335.5,1335,1335.5,95
20140301|2013-12-23 04:00,23,1335.75,1335.75,1334.75,1335,181
20140301|2013-12-23 04:30,23,1335,1337,1334.75,1336.75,423
20140301|2013-12-23 05:00,23,1336.25,1336.25,1335,1335.5,88
20140301|2013-12-23 05:30,23,1336,1337,1335.25,1336.25,91
20140301|2013-12-23 06:00,23,1336,1336.25,1335.25,1335.25,124
20140301|2013-12-23 06:30,23,1335.25,1335.25,1333,1333,470
20140301|2013-12-23 07:00,23,1333,1333.75,1333,1333,214
20140301|2013-12-23 07:30,23,1333,1333.75,1332.75,1333,205
20140301|2013-12-23 08:30,23,1332.5,1333.25,1323.5,1326,7214
20140301|2013-12-23 09:00,23,1325.75,1327,1324.5,1325.25,3459
20140301|2013-12-23 09:30,23,1325,1325,1319.25,1321.75,5219
20140301|2013-12-23 10:00,23,1321.75,1324.75,1319.75,1324.5,3133
20140301|2013-12-23 10:30,23,1324.75,1324.75,1322,1323,1698
20140301|2013-12-23 11:00,23,1323,1323.5,1321.5,1323,1036
20140301|2013-12-23 11:30,23,1323,1324.5,1322.25,1322.5,1459
20140301|2013-12-23 12:00,23,1322.5,1323.5,1320.75,1322,1612
20140301|2013-12-23 12:30,23,1322,1323.75,1321.25,1321.75,1504
20140301|2013-12-23 13:00,23,1322,1322.5,1319,1320.25,2421
20140301|2013-12-23 19:00,24,1319.75,1321.25,1319,1319,628
20140301|2013-12-23 19:30,24,1318.75,1318.75,1316.25,1317.25,426
20140301|2013-12-23 20:00,24,1317,1317.5,1316.5,1317.5,260
20140301|2013-12-23 20:30,24,1317.5,1317.75,1316.5,1317.25,125
20140301|2013-12-23 21:00,24,1317.25,1317.25,1316.25,1317,191
20140301|2013-12-23 21:30,24,1317,1318,1317,1318,75
20140301|2013-12-23 22:00,24,1318.25,1319,1318.25,1319,48
20140301|2013-12-23 22:30,24,1318.75,1319,1318,1318.75,14
20140301|2013-12-23 23:00,24,1318.5,1319,1318.5,1318.75,29
20140301|2013-12-23 23:30,24,1318.75,1319.25,1316.75,1317,546
20140301|2013-12-24 00:00,24,1317,1317.25,1316.25,1317.25,36
20140301|2013-12-24 00:30,24,1317.25,1319,1316.5,1319,253
20140301|2013-12-24 01:00,24,1318.75,1318.75,1318.5,1318.75,27
20140301|2013-12-24 01:30,24,1318.75,1319.75,1318.5,1319.5,78
20140301|2013-12-24 02:00,24,1319.75,1320,1319.5,1319.75,101
20140301|2013-12-24 02:30,24,1319.75,1321,1319.75,1320.25,91
20140301|2013-12-24 03:00,24,1320,1320.75,1319.5,1319.75,142
20140301|2013-12-24 03:30,24,1319.75,1320.5,1319.5,1320.5,112
20140301|2013-12-24 04:00,24,1320.75,1322,1320.75,1321.25,174
20140301|2013-12-24 04:30,24,1321.5,1322,1321.5,1321.75,135
20140301|2013-12-24 05:00,24,1321.5,1322,1319.75,1319.75,102
20140301|2013-12-24 05:30,24,1320,1320.25,1319.5,1319.5,49
20140301|2013-12-24 06:00,24,1320,1320,1318.25,1318.5,179
20140301|2013-12-24 06:30,24,1318.25,1318.5,1317.25,1317.75,246
20140301|2013-12-24 07:00,24,1317.75,1317.75,1316,1316,446
20140301|2013-12-24 07:30,24,1316.25,1316.5,1315.5,1316,206
20140301|2013-12-24 08:30,24,1316.75,1320.5,1315.25,1319.75,2900
20140301|2013-12-24 09:00,24,1320,1322,1319.5,1321.75,1727
20140301|2013-12-24 09:30,24,1321.5,1322.75,1320.5,1321.25,1633
20140301|2013-12-24 10:00,24,1321.5,1323.25,1321,1322.75,1268
20140301|2013-12-24 10:30,24,1323,1323.5,1322.5,1323.25,698
20140301|2013-12-24 11:00,24,1323,1326.25,1321.75,1325.5,2225
20140301|2013-12-24 11:30,24,1325.5,1327.25,1322,1322.75,2723
20140301|2013-12-26 08:30,26,1319,1319,1311.75,1316,9380
20140301|2013-12-26 09:00,26,1316,1316,1314.5,1315.25,1614
20140301|2013-12-26 09:30,26,1315.25,1315.75,1314.25,1315,2337
20140301|2013-12-26 10:00,26,1315,1315,1314,1314.75,1175
20140301|2013-12-26 10:30,26,1314.75,1315,1312,1312.5,2394
20140301|2013-12-26 11:00,26,1312.25,1312.75,1306.25,1306.75,7201
20140301|2013-12-26 11:30,26,1306.5,1306.75,1305,1305.5,3406
20140301|2013-12-26 12:00,26,1305.25,1306,1302.25,1304.75,3870
20140301|2013-12-26 12:30,26,1304.75,1305.75,1303.5,1304.75,2015
20140301|2013-12-26 13:00,26,1304.75,1307,1304.25,1305.75,3924
20140301|2013-12-26 19:00,27,1305.25,1309.5,1304,1309.5,1498
20140301|2013-12-26 19:30,27,1309.25,1310,1308.75,1308.75,250
20140301|2013-12-26 20:00,27,1309,1309.25,1308.5,1308.75,277
20140301|2013-12-26 20:30,27,1309,1309,1308.5,1308.75,180
20140301|2013-12-26 21:00,27,1308.25,1309.25,1307.75,1308.75,171
20140301|2013-12-26 21:30,27,1308.75,1308.75,1307.5,1308,261
20140301|2013-12-26 22:00,27,1308,1308,1307.75,1308,18
20140301|2013-12-26 22:30,27,1308,1308,1307.5,1307.75,33
20140301|2013-12-26 23:00,27,1308,1308.25,1307.5,1308,63
20140301|2013-12-26 23:30,27,1307.75,1309.25,1307.5,1309.25,500
20140301|2013-12-27 00:00,27,1309.25,1311.25,1309,1311.25,666
20140301|2013-12-27 00:30,27,1311.25,1313,1311,1311.25,755
20140301|2013-12-27 01:00,27,1311.5,1311.75,1310,1310,213
20140301|2013-12-27 01:30,27,1310.25,1310.75,1309.25,1310,210
20140301|2013-12-27 02:00,27,1310.25,1311.25,1308.5,1309.25,284
20140301|2013-12-27 02:30,27,1309.75,1310.5,1308.25,1308.75,103
20140301|2013-12-27 03:00,27,1308.75,1310.5,1308.5,1309.5,154
20140301|2013-12-27 03:30,27,1309.75,1309.75,1308.25,1308.5,127
20140301|2013-12-27 04:00,27,1308.75,1308.75,1307,1307.5,183
20140301|2013-12-27 04:30,27,1308,1308.25,1307.5,1307.5,69
20140301|2013-12-27 05:00,27,1308.25,1308.5,1307.75,1308.25,59
20140301|2013-12-27 05:30,27,1308.25,1310.75,1308.25,1309.75,415
20140301|2013-12-27 06:00,27,1310,1310.5,1309.25,1309.5,146
20140301|2013-12-27 06:30,27,1309.75,1310,1308.25,1308.75,187
20140301|2013-12-27 07:00,27,1308.75,1311,1308.5,1309,488
20140301|2013-12-27 07:30,27,1309,1311.25,1309,1311,380
20140301|2013-12-27 08:30,27,1311.25,1312.5,1308,1309.5,3830
20140301|2013-12-27 09:00,27,1309.5,1310.25,1308.5,1308.75,1036
20140301|2013-12-27 09:30,27,1309,1309.5,1307.5,1307.75,2044
20140301|2013-12-27 10:00,27,1307.75,1309.25,1306,1306.5,2171
20140301|2013-12-27 10:30,27,1306.5,1307.5,1305.25,1306,2049
20140301|2013-12-27 11:00,27,1306.25,1306.75,1304.5,1306.75,2191
20140301|2013-12-27 11:30,27,1306.75,1309,1306.5,1307.75,1666
20140301|2013-12-27 12:00,27,1307.75,1313.75,1307.75,1313,4533
20140301|2013-12-27 12:30,27,1313.25,1313.75,1309.5,1310.75,3111
20140301|2013-12-27 13:00,27,1311,1314.5,1310.5,1314,4592
20140301|2013-12-29 19:00,30,1306.5,1310.75,1305.25,1308.75,2090
20140301|2013-12-29 19:30,30,1308.75,1310.75,1308.25,1309.75,626
20140301|2013-12-29 20:00,30,1309.75,1309.75,1308.25,1308.75,105
20140301|2013-12-29 20:30,30,1308.75,1309.75,1308.5,1309.5,207
20140301|2013-12-29 21:00,30,1309.5,1312.25,1308.75,1312,312
20140301|2013-12-29 21:30,30,1312.25,1312.25,1311,1312,233
20140301|2013-12-29 22:00,30,1312,1312,1311,1311.25,43
20140301|2013-12-29 22:30,30,1311,1311.25,1310.5,1310.75,90
20140301|2013-12-29 23:00,30,1310.75,1310.75,1310.5,1310.5,7
20140301|2013-12-29 23:30,30,1310.75,1313.5,1310.25,1313.25,541
20140301|2013-12-30 00:00,30,1313.25,1316,1312,1313.25,807
20140301|2013-12-30 00:30,30,1313.25,1313.25,1308.75,1308.75,991
20140301|2013-12-30 01:00,30,1308.75,1309,1307.5,1308.5,330
20140301|2013-12-30 01:30,30,1308.25,1309,1308.25,1308.25,41
20140301|2013-12-30 02:00,30,1308.25,1308.5,1307.5,1307.5,169
20140301|2013-12-30 02:30,30,1307.5,1307.5,1306,1306.25,342
20140301|2013-12-30 03:00,30,1306.5,1306.75,1306,1306,114
20140301|2013-12-30 03:30,30,1306,1306.25,1304.5,1305.5,894
20140301|2013-12-30 04:00,30,1305,1306.5,1304.75,1305.5,225
20140301|2013-12-30 04:30,30,1305.5,1306,1305.25,1305.75,87
20140301|2013-12-30 05:00,30,1305.75,1307,1305.75,1306.5,171
20140301|2013-12-30 05:30,30,1306.75,1307,1306.25,1307,77
20140301|2013-12-30 06:00,30,1307.25,1307.5,1306.75,1306.75,62
20140301|2013-12-30 06:30,30,1306.75,1307,1305.75,1305.75,178
20140301|2013-12-30 07:00,30,1305.75,1306,1304.25,1304.75,489
20140301|2013-12-30 07:30,30,1304.75,1305.5,1301,1301,1439
20140301|2013-12-30 08:30,30,1301.5,1310,1301.25,1308.75,7792
20140301|2013-12-30 09:00,30,1308.75,1309.5,1308,1309,2129
20140301|2013-12-30 09:30,30,1309,1309.75,1306.25,1307.75,3905
20140301|2013-12-30 10:00,30,1307.75,1308.75,1305,1305.25,3036
20140301|2013-12-30 10:30,30,1305.5,1306.25,1303,1303.5,3516
20140301|2013-12-30 11:00,30,1303.5,1304,1302,1303.5,2748
20140301|2013-12-30 11:30,30,1303.5,1303.75,1302.5,1303.25,1610
20140301|2013-12-30 12:00,30,1303.25,1303.5,1299.5,1302,5946
20140301|2013-12-30 12:30,30,1302.25,1307.75,1301.25,1306.75,4150
20140301|2013-12-30 13:00,30,1306.75,1309.5,1306,1308.5,4733
20140301|2013-12-30 19:00,31,1307.5,1310,1307,1309,925
20140301|2013-12-30 19:30,31,1309,1310,1309,1309.5,204
20140301|2013-12-30 20:00,31,1309.25,1310,1309.25,1309.75,60
20140301|2013-12-30 20:30,31,1309.75,1311,1309.75,1309.75,265
20140301|2013-12-30 21:00,31,1309.5,1310.5,1309.25,1310.25,128
20140301|2013-12-30 21:30,31,1310.25,1310.25,1309.5,1309.5,76
20140301|2013-12-30 22:00,31,1309.75,1310.25,1309,1309,48
20140301|2013-12-30 22:30,31,1309,1309.5,1308.5,1309,87
20140301|2013-12-30 23:00,31,1309.25,1309.25,1308.5,1309.25,71
20140301|2013-12-30 23:30,31,1309.5,1309.75,1304.75,1306.25,589
20140301|2013-12-31 00:00,31,1306.25,1308,1305.75,1307,138
20140301|2013-12-31 00:30,31,1307.25,1308,1306.75,1308,249
20140301|2013-12-31 01:00,31,1308,1308.5,1307.75,1308.25,83
20140301|2013-12-31 01:30,31,1308.25,1308.75,1307.75,1308.5,84
20140301|2013-12-31 02:00,31,1308.5,1308.5,1306.75,1307,66
20140301|2013-12-31 02:30,31,1306.5,1307.25,1306.25,1307.25,22
20140301|2013-12-31 03:00,31,1307.25,1307.25,1306.5,1306.5,46
20140301|2013-12-31 03:30,31,1306.25,1306.75,1305.75,1306,112
20140301|2013-12-31 04:00,31,1306.25,1307,1305.75,1306,232
20140301|2013-12-31 04:30,31,1306,1307.75,1305.5,1307.75,196
20140301|2013-12-31 05:00,31,1307.75,1309,1307.75,1308.5,93
20140301|2013-12-31 05:30,31,1308.75,1309.75,1308.5,1309.25,211
20140301|2013-12-31 06:00,31,1309.5,1309.5,1305.75,1305.75,202
20140301|2013-12-31 06:30,31,1305.75,1306,1305,1305,138
20140301|2013-12-31 07:00,31,1305.25,1305.75,1302.5,1303.75,832
20140301|2013-12-31 07:30,31,1303.75,1304,1301.25,1303,614
20140301|2013-12-31 08:30,31,1303.25,1304.5,1298.5,1302.25,7448
20140301|2013-12-31 09:00,31,1302.25,1303.5,1300.75,1301,1835
20140301|2013-12-31 09:30,31,1301.25,1303,1296,1296.25,6670
20140301|2013-12-31 10:00,31,1296.5,1297.25,1295,1295.5,4661
20140301|2013-12-31 10:30,31,1295.5,1297,1295,1295.75,3672
20140301|2013-12-31 11:00,31,1295.75,1295.75,1293.75,1294,2933
20140301|2013-12-31 11:30,31,1294,1295,1294,1294.25,1901
20140301|2013-12-31 12:00,31,1294.5,1297.75,1294.5,1295.25,1424
20140301|2013-12-31 12:30,31,1295.25,1297.75,1295.25,1297.5,2664
20140301|2013-12-31 13:00,31,1297.5,1298.75,1289.25,1289.75,8604
20140301|2014-01-02 08:30,2,1292,1292.75,1282,1284.5,16977
20140301|2014-01-02 09:00,2,1284.75,1284.75,1281,1281.25,6012
20140301|2014-01-02 09:30,2,1281.25,1282,1276,1276.75,12019
20140301|2014-01-02 10:00,2,1276.5,1278.75,1276,1277,5298
20140301|2014-01-02 10:30,2,1277,1277.25,1272.75,1274,5657
20140301|2014-01-02 11:00,2,1273.75,1274,1273,1273.5,2518
20140301|2014-01-02 11:30,2,1273.75,1274,1262.5,1264.75,11916
20140301|2014-01-02 12:00,2,1264.75,1267.5,1263,1265.25,7030
20140301|2014-01-02 12:30,2,1265.25,1266.5,1263,1265.25,4448
20140301|2014-01-02 13:00,2,1265.25,1272.5,1264.75,1270.75,8058
20140301|2014-01-02 19:00,3,1270,1275,1269.25,1274.5,4159
20140301|2014-01-02 19:30,3,1274.75,1276.75,1274.5,1275.5,1171
20140301|2014-01-02 20:00,3,1276,1276,1275,1275,339
20140301|2014-01-02 20:30,3,1275,1278,1274.5,1276,1060
20140301|2014-01-02 21:00,3,1276,1277,1275,1275.25,837
20140301|2014-01-02 21:30,3,1275.25,1275.25,1274.5,1275,261
20140301|2014-01-02 22:00,3,1275,1275,1274,1274.25,323
20140301|2014-01-02 22:30,3,1274.25,1274.5,1273.75,1274.25,142
20140301|2014-01-02 23:00,3,1274.25,1274.75,1273.75,1274.5,42
20140301|2014-01-02 23:30,3,1274.5,1275.5,1273.75,1274,469
20140301|2014-01-03 00:00,3,1274,1275,1273.75,1274.5,243
20140301|2014-01-03 00:30,3,1274.75,1275.5,1274.25,1275.25,219
20140301|2014-01-03 01:00,3,1275,1275.75,1275,1275.75,72
20140301|2014-01-03 01:30,3,1275.75,1276.25,1275.75,1276,137
20140301|2014-01-03 02:00,3,1276.25,1276.25,1275.75,1276.25,206
20140301|2014-01-03 02:30,3,1276.25,1276.25,1275.5,1275.75,107
20140301|2014-01-03 03:00,3,1275.75,1276.25,1274.25,1274.5,122
20140301|2014-01-03 03:30,3,1274.25,1275,1274,1275,148
20140301|2014-01-03 04:00,3,1275,1275.25,1274.75,1275,38
20140301|2014-01-03 04:30,3,1275,1275,1274.5,1274.75,125
20140301|2014-01-03 05:00,3,1275,1275.5,1274.5,1274.75,62
20140301|2014-01-03 05:30,3,1274.75,1275.25,1273.25,1273.25,641
20140301|2014-01-03 06:00,3,1273.25,1273.5,1271,1271.75,687
20140301|2014-01-03 06:30,3,1271.75,1272,1270.5,1271,452
20140301|2014-01-03 07:00,3,1271,1273.5,1271,1273.5,576
20140301|2014-01-03 07:30,3,1273.75,1275,1272.5,1274.75,1437
20140301|2014-01-03 08:30,3,1275.25,1278.5,1272.5,1273.5,9262
20140301|2014-01-03 09:00,3,1273.5,1276.75,1272.75,1276.25,4674
20140301|2014-01-03 09:30,3,1276.25,1276.75,1273,1275,4996
20140301|2014-01-03 10:00,3,1274.75,1276,1273,1274.25,3417
20140301|2014-01-03 10:30,3,1274.25,1274.5,1266,1266.5,9589
20140301|2014-01-03 11:00,3,1266.5,1268,1265.75,1267.25,2524
20140301|2014-01-03 11:30,3,1267.5,1269.25,1266,1268,3689
20140301|2014-01-03 12:00,3,1268,1269.25,1265,1267.25,2858
20140301|2014-01-03 12:30,3,1267.25,1272.5,1267,1271,3327
20140301|2014-01-03 13:00,3,1271,1273.5,1270.25,1272.25,3972
20140301|2014-01-05 19:00,6,1274,1274.25,1269.25,1271.5,2073
20140301|2014-01-05 19:30,6,1271.5,1275.5,1271.5,1274,675
20140301|2014-01-05 20:00,6,1274.25,1276,1271.25,1272.5,767
20140301|2014-01-05 20:30,6,1272.5,1272.75,1272,1272,323
20140301|2014-01-05 21:00,6,1272,1274.5,1272,1273.25,349
20140301|2014-01-05 21:30,6,1273.25,1273.25,1272,1272,100
20140301|2014-01-05 22:00,6,1272.25,1272.5,1271.75,1272,295
20140301|2014-01-05 22:30,6,1272,1272.75,1271.75,1272.75,70
20140301|2014-01-05 23:00,6,1272.75,1274.5,1272.25,1274.25,160
20140301|2014-01-05 23:30,6,1274.25,1274.75,1273.75,1274,183
20140301|2014-01-06 00:00,6,1274,1274,1272,1272.5,195
20140301|2014-01-06 00:30,6,1272.25,1273.75,1271.75,1272.75,194
20140301|2014-01-06 01:00,6,1272.75,1273.25,1272.5,1272.5,43
20140301|2014-01-06 01:30,6,1272.5,1273,1272.25,1272.75,24
20140301|2014-01-06 02:00,6,1272.75,1273,1272,1272,171
20140301|2014-01-06 02:30,6,1272,1272.5,1272,1272.25,28
20140301|2014-01-06 03:00,6,1272.5,1272.5,1271.75,1272.5,214
20140301|2014-01-06 03:30,6,1272.5,1272.5,1272,1272.25,90
20140301|2014-01-06 04:00,6,1272.5,1273.25,1271.5,1271.75,154
20140301|2014-01-06 04:30,6,1271.75,1272.25,1270.5,1271,295
20140301|2014-01-06 05:00,6,1271,1274,1270.75,1273.25,224
20140301|2014-01-06 05:30,6,1273,1274.75,1272.75,1273.75,211
20140301|2014-01-06 06:00,6,1273.75,1274.5,1273.5,1273.75,157
20140301|2014-01-06 06:30,6,1274,1274.25,1272.75,1273.5,323
20140301|2014-01-06 07:00,6,1273.75,1275.25,1273,1275,325
20140301|2014-01-06 07:30,6,1274.75,1276,1274.5,1275.5,363
20140301|2014-01-06 08:30,6,1276,1282.25,1273,1278.5,12496
20140301|2014-01-06 09:00,6,1278.5,1280.5,1276.25,1277.5,4224
20140301|2014-01-06 09:30,6,1277.5,1278.25,1275.25,1277.25,3517
20140301|2014-01-06 10:00,6,1277.25,1279,1276.75,1277,2462
20140301|2014-01-06 10:30,6,1276.75,1278,1275.75,1276,1857
20140301|2014-01-06 11:00,6,1275.75,1279.75,1275.25,1279.5,2918
20140301|2014-01-06 11:30,6,1279.5,1281.75,1277.25,1278.25,4014
20140301|2014-01-06 12:00,6,1278.25,1280.5,1277.5,1280,2143
20140301|2014-01-06 12:30,6,1280,1281.5,1278,1278,2751
20140301|2014-01-06 13:00,6,1278.25,1278.75,1276,1278,3922
20140301|2014-01-06 19:00,7,1277.5,1278.25,1273.75,1273.75,1371
20140301|2014-01-06 19:30,7,1273.75,1274.5,1271.75,1272,1225
20140301|2014-01-06 20:00,7,1272,1273,1272,1272.25,315
20140301|2014-01-06 20:30,7,1272.25,1272.75,1270,1270.5,1499
20140301|2014-01-06 21:00,7,1270.5,1270.5,1267.75,1268,1915
20140301|2014-01-06 21:30,7,1268.25,1269.25,1268,1269,137
20140301|2014-01-06 22:00,7,1269,1271,1269,1269.5,197
20140301|2014-01-06 22:30,7,1269.75,1270.5,1269.75,1270.25,65
20140301|2014-01-06 23:00,7,1270.25,1271.5,1269.5,1270.5,113
20140301|2014-01-06 23:30,7,1270.75,1271,1268.75,1269.25,287
20140301|2014-01-07 00:00,7,1269,1269.25,1266.25,1266.75,1202
20140301|2014-01-07 00:30,7,1267,1268,1266,1268,447
20140301|2014-01-07 01:00,7,1267.75,1270.25,1267.75,1269.75,245
20140301|2014-01-07 01:30,7,1270,1270,1268.25,1268.25,127
20140301|2014-01-07 02:00,7,1268.5,1269,1266.25,1267,528
20140301|2014-01-07 02:30,7,1267.25,1268,1267,1267.5,117
20140301|2014-01-07 03:00,7,1267.5,1269,1267.5,1268.75,163
20140301|2014-01-07 03:30,7,1269,1270,1268.75,1268.75,190
20140301|2014-01-07 04:00,7,1268.75,1271,1268.75,1271,212
20140301|2014-01-07 04:30,7,1270.75,1271.75,1270.75,1271.5,230
20140301|2014-01-07 05:00,7,1271.25,1273,1271.25,1272,274
20140301|2014-01-07 05:30,7,1271.75,1272,1271,1271.25,268
20140301|2014-01-07 06:00,7,1271,1272.5,1268.75,1269.25,557
20140301|2014-01-07 06:30,7,1269.25,1270.75,1269.25,1270.75,186
20140301|2014-01-07 07:00,7,1270.75,1272.75,1270.5,1272.25,554
20140301|2014-01-07 07:30,7,1272.5,1273,1271.75,1272.5,377
20140301|2014-01-07 08:30,7,1274,1277,1269.5,1276.5,11493
20140301|2014-01-07 09:00,7,1276.5,1277,1273.75,1276.75,4503
20140301|2014-01-07 09:30,7,1276.75,1279,1274.25,1278.75,6979
20140301|2014-01-07 10:00,7,1278.75,1283,1278.25,1279.25,6941
20140301|2014-01-07 10:30,7,1279.5,1281,1277.5,1277.75,2518
20140301|2014-01-07 11:00,7,1278,1278.25,1276.25,1276.5,3346
20140301|2014-01-07 11:30,7,1276.5,1276.75,1275,1275.75,2450
20140301|2014-01-07 12:00,7,1275.75,1276,1272.25,1273.5,3536
20140301|2014-01-07 12:30,7,1273.5,1277,1273.25,1276,2566
20140301|2014-01-07 13:00,7,1276,1277.75,1274.5,1274.5,3554
20140301|2014-01-07 19:00,8,1275,1275,1270.25,1270.25,1842
20140301|2014-01-07 19:30,8,1270.25,1271.5,1269.75,1270.25,1261
20140301|2014-01-07 20:00,8,1270.5,1273,1270.25,1272.5,398
20140301|2014-01-07 20:30,8,1272.5,1272.75,1271.75,1272.75,127
20140301|2014-01-07 21:00,8,1272.75,1273,1272,1272.5,50
20140301|2014-01-07 21:30,8,1272.5,1272.5,1272,1272.5,15
20140301|2014-01-07 22:00,8,1272.5,1272.75,1272.5,1272.75,5
20140301|2014-01-07 22:30,8,1272.75,1273,1272,1272.25,26
20140301|2014-01-07 23:00,8,1272.25,1272.5,1272,1272.25,33
20140301|2014-01-07 23:30,8,1272,1272.75,1271.75,1271.75,115
20140301|2014-01-08 00:00,8,1271.5,1271.75,1271.25,1271.75,81
20140301|2014-01-08 00:30,8,1271.75,1272.25,1271.5,1272,543
20140301|2014-01-08 01:00,8,1272,1272,1271.5,1272,41
20140301|2014-01-08 01:30,8,1272,1272.25,1272,1272,116
20140301|2014-01-08 02:00,8,1272,1274.5,1272,1272.5,125
20140301|2014-01-08 02:30,8,1272.5,1272.75,1272.25,1272.75,58
20140301|2014-01-08 03:00,8,1272.75,1275,1272.75,1274.5,193
20140301|2014-01-08 03:30,8,1274.75,1276,1274,1276,405
20140301|2014-01-08 04:00,8,1276,1276,1273.5,1273.5,343
20140301|2014-01-08 04:30,8,1273.75,1273.75,1273,1273,117
20140301|2014-01-08 05:00,8,1272.75,1272.75,1270.25,1271.5,759
20140301|2014-01-08 05:30,8,1271.5,1271.5,1268,1269.25,1063
20140301|2014-01-08 06:00,8,1269.25,1270.75,1268.5,1269.25,563
20140301|2014-01-08 06:30,8,1269.5,1270.25,1269.25,1269.75,268
20140301|2014-01-08 07:00,8,1269.5,1271.5,1268,1268.5,1135
20140301|2014-01-08 07:30,8,1268.25,1270.75,1268.25,1270.75,390
20140301|2014-01-08 08:30,8,1270.5,1273.75,1269,1269.25,8511
20140301|2014-01-08 09:00,8,1269.25,1273.25,1269,1272.25,5702
20140301|2014-01-08 09:30,8,1272.25,1272.5,1269,1270.75,4522
20140301|2014-01-08 10:00,8,1270.5,1271.75,1269.5,1270.75,3546
20140301|2014-01-08 10:30,8,1270.75,1271.75,1269.75,1271.25,4376
20140301|2014-01-08 11:00,8,1271.25,1271.75,1269.75,1270.25,2173
20140301|2014-01-08 11:30,8,1270,1271.5,1269,1270,4769
20140301|2014-01-08 12:00,8,1270,1270.75,1269,1270,3194
20140301|2014-01-08 12:30,8,1270,1271.5,1269,1269.25,4273
20140301|2014-01-08 13:00,8,1269.25,1270.5,1266.5,1269.5,7308
20140301|2014-01-08 19:00,9,1267.75,1276.75,1267.25,1276.25,3331
20140301|2014-01-08 19:30,9,1276,1277.25,1275,1275.25,861
20140301|2014-01-08 20:00,9,1275.25,1275.75,1274.5,1274.75,133
20140301|2014-01-08 20:30,9,1275,1275.25,1273.75,1274.25,143
20140301|2014-01-08 21:00,9,1274,1274,1273,1273.5,96
20140301|2014-01-08 21:30,9,1273.25,1273.25,1272,1272.75,114
20140301|2014-01-08 22:00,9,1273,1274,1273,1273.5,37
20140301|2014-01-08 22:30,9,1273.5,1274,1273,1273.5,66
20140301|2014-01-08 23:00,9,1273.5,1274.5,1273.5,1274.5,81
20140301|2014-01-08 23:30,9,1274.5,1274.5,1272.25,1272.75,215
20140301|2014-01-09 00:00,9,1272.75,1273.25,1272.5,1272.5,164
20140301|2014-01-09 00:30,9,1272.5,1274.5,1272.25,1273.5,128
20140301|2014-01-09 01:00,9,1273.5,1274,1273.25,1273.75,43
20140301|2014-01-09 01:30,9,1273.5,1274,1273.25,1273.75,28
20140301|2014-01-09 02:00,9,1273.5,1276,1273.5,1275,579
20140301|2014-01-09 02:30,9,1275.5,1275.75,1274.75,1275.5,169
20140301|2014-01-09 03:00,9,1275.75,1277,1275,1276.5,225
20140301|2014-01-09 03:30,9,1277,1277,1275.5,1276.25,139
20140301|2014-01-09 04:00,9,1276.5,1277.75,1276,1277.75,354
20140301|2014-01-09 04:30,9,1278,1278,1276,1276.5,406
20140301|2014-01-09 05:00,9,1276.25,1276.25,1275,1275.5,198
20140301|2014-01-09 05:30,9,1275.75,1277,1275.25,1276.5,138
20140301|2014-01-09 06:00,9,1276.5,1277,1275.75,1276.5,263
20140301|2014-01-09 06:30,9,1276.75,1276.75,1275.5,1276,125
20140301|2014-01-09 07:00,9,1276,1277.5,1275.5,1275.5,891
20140301|2014-01-09 07:30,9,1276,1276.75,1271,1273.5,2832
20140301|2014-01-09 08:30,9,1273.5,1274.75,1270.25,1271.25,5449
20140301|2014-01-09 09:00,9,1271.25,1277,1271,1274,5772
20140301|2014-01-09 09:30,9,1274.25,1276.5,1272.5,1275.75,4416
20140301|2014-01-09 10:00,9,1275.75,1276,1272.5,1275,3075
20140301|2014-01-09 10:30,9,1272.5,1273.25,1271.25,1271.5,2426
20140301|2014-01-09 11:00,9,1271.75,1275.25,1271.25,1272.75,3326
20140301|2014-01-09 11:30,9,1272.75,1275,1272,1274,2112
20140301|2014-01-09 12:00,9,1274.25,1276,1274,1275.5,2769
20140301|2014-01-09 12:30,9,1275.5,1275.75,1274,1275,2355
20140301|2014-01-09 13:00,9,1275.25,1276,1273.25,1273.75,4850
20140301|2014-01-09 19:00,10,1273.5,1276.25,1273.25,1275.75,866
20140301|2014-01-09 19:30,10,1275.75,1276.25,1275.25,1275.75,216
20140301|2014-01-09 20:00,10,1275.75,1276.25,1275.5,1275.75,70
20140301|2014-01-09 20:30,10,1275.75,1275.75,1272.75,1274.75,264
20140301|2014-01-09 21:00,10,1274.75,1274.75,1271.5,1273.5,489
20140301|2014-01-09 21:30,10,1273.5,1274.5,1273.5,1274.5,27
20140301|2014-01-09 22:00,10,1274.5,1275,1274.25,1274.25,19
20140301|2014-01-09 22:30,10,1274.75,1274.75,1274.25,1274.5,3
20140301|2014-01-09 23:00,10,1274.25,1274.75,1274.25,1274.25,27
20140301|2014-01-09 23:30,10,1274.5,1275.5,1274.25,1274.75,75
20140301|2014-01-10 00:00,10,1275,1275.75,1274.75,1275.5,37
20140301|2014-01-10 00:30,10,1275.5,1276,1275.5,1275.5,67
20140301|2014-01-10 01:00,10,1275.5,1277.5,1275.25,1277.5,234
20140301|2014-01-10 01:30,10,1277.5,1277.75,1276.75,1277.5,137
20140301|2014-01-10 02:00,10,1277.75,1280.25,1277.5,1278.5,805
20140301|2014-01-10 02:30,10,1278.5,1278.75,1276.5,1276.5,187
20140301|2014-01-10 03:00,10,1276.5,1276.5,1274.5,1275,211
20140301|2014-01-10 03:30,10,1275.25,1276,1274,1275.5,253
20140301|2014-01-10 04:00,10,1275.5,1277,1275,1276,207
20140301|2014-01-10 04:30,10,1276,1277.75,1275.75,1275.75,276
20140301|2014-01-10 05:00,10,1276,1277.25,1275.25,1275.75,170
20140301|2014-01-10 05:30,10,1275.75,1277,1275.25,1275.75,164
20140301|2014-01-10 06:00,10,1275.75,1277,1275.5,1275.75,207
20140301|2014-01-10 06:30,10,1275.75,1276.75,1275.5,1276.25,174
20140301|2014-01-10 07:00,10,1276,1278,1275.5,1277,836
20140301|2014-01-10 07:30,10,1277,1277.75,1276.25,1276.25,421
20140301|2014-01-10 08:30,10,1276.75,1280,1275.5,1278.5,6495
20140301|2014-01-10 09:00,10,1278.75,1292,1278.5,1291,15658
20140301|2014-01-10 09:30,10,1290.75,1297,1289.5,1293,12773
20140301|2014-01-10 10:00,10,1293,1293.25,1289,1289.5,4799
20140301|2014-01-10 10:30,10,1289.5,1291.75,1282.25,1285.5,6660
20140301|2014-01-10 11:00,10,1285.5,1293.5,1276.25,1282.5,24832
20140301|2014-01-10 11:30,10,1282.75,1288,1280.5,1287.25,8351
20140301|2014-01-10 12:00,10,1287.25,1291.75,1278.25,1278.75,9795
20140301|2014-01-10 12:30,10,1278.75,1282.25,1278.25,1279,3934
20140301|2014-01-10 13:00,10,1278.75,1280.5,1277.25,1277.75,6136
20140301|2014-01-12 19:00,13,1278.75,1278.75,1273.75,1275.75,2957
20140301|2014-01-12 19:30,13,1275.75,1278.5,1275.5,1277.75,794
20140301|2014-01-12 20:00,13,1277.75,1278,1275.75,1277,266
20140301|2014-01-12 20:30,13,1277,1277.25,1276,1276,196
20140301|2014-01-12 21:00,13,1276,1277.25,1275.75,1275.75,282
20140301|2014-01-12 21:30,13,1275.75,1276,1275.5,1275.5,90
20140301|2014-01-12 22:00,13,1275.75,1276,1274.5,1276,199
20140301|2014-01-12 22:30,13,1276,1276,1275.5,1276,39
20140301|2014-01-12 23:00,13,1276.25,1276.25,1276,1276,18
20140301|2014-01-12 23:30,13,1275.5,1276.5,1275,1275.75,60
20140301|2014-01-13 00:00,13,1275.75,1276,1275,1276,215
20140301|2014-01-13 00:30,13,1276,1277,1275.75,1276.5,112
20140301|2014-01-13 01:00,13,1276.5,1278.75,1276.25,1277,354
20140301|2014-01-13 01:30,13,1277.5,1278,1276.5,1278,186
20140301|2014-01-13 02:00,13,1277.75,1278.25,1277.75,1278.25,142
20140301|2014-01-13 02:30,13,1278,1278,1276,1276.25,349
20140301|2014-01-13 03:00,13,1276.25,1276.25,1275,1275,303
20140301|2014-01-13 03:30,13,1275,1275.75,1274.75,1275,587
20140301|2014-01-13 04:00,13,1275,1275.75,1274.75,1275,212
20140301|2014-01-13 04:30,13,1275,1275.25,1274.75,1275.25,178
20140301|2014-01-13 05:00,13,1275,1275.25,1274.25,1274.25,267
20140301|2014-01-13 05:30,13,1274.25,1274.25,1273.25,1273.5,368
20140301|2014-01-13 06:00,13,1273.75,1273.75,1273.25,1273.75,105
20140301|2014-01-13 06:30,13,1273.5,1273.5,1271.75,1272.5,537
20140301|2014-01-13 07:00,13,1272.5,1273.25,1272.25,1273,389
20140301|2014-01-13 07:30,13,1273.25,1273.75,1273,1273.25,262
20140301|2014-01-13 08:30,13,1273.5,1274,1266.5,1271.25,12633
20140301|2014-01-13 09:00,13,1271.25,1277,1270.75,1277,5098
20140301|2014-01-13 09:30,13,1276.75,1281.75,1275.5,1279.25,8256
20140301|2014-01-13 10:00,13,1279,1288,1278.5,1287,9664
20140301|2014-01-13 10:30,13,1287.25,1294.5,1285,1292.75,11695
20140301|2014-01-13 11:00,13,1292.5,1293.75,1289.25,1289.25,6879
20140301|2014-01-13 11:30,13,1289.25,1293.5,1288,1293.25,4519
20140301|2014-01-13 12:00,13,1293.5,1295,1292.5,1293,4502
20140301|2014-01-13 12:30,13,1292.75,1296.75,1292.75,1293.75,5022
20140301|2014-01-13 13:00,13,1293.75,1295,1292.5,1295,5382
20140301|2014-01-13 19:00,14,1293,1294,1291,1294,1096
20140301|2014-01-13 19:30,14,1293.75,1294.25,1292.75,1293.75,447
20140301|2014-01-13 20:00,14,1293.75,1294.5,1293.5,1293.75,289
20140301|2014-01-13 20:30,14,1294,1295,1293,1294,428
20140301|2014-01-13 21:00,14,1293.75,1294.25,1293.5,1294.25,51
20140301|2014-01-13 21:30,14,1294.25,1294.75,1294,1294.25,73
20140301|2014-01-13 22:00,14,1294.25,1294.25,1294.25,1294.25,14
20140301|2014-01-13 22:30,14,1294.25,1294.25,1292,1292.5,242
20140301|2014-01-13 23:00,14,1292.25,1292.75,1292.25,1292.75,40
20140301|2014-01-13 23:30,14,1292.5,1295,1292.5,1295,161
20140301|2014-01-14 00:00,14,1294.75,1296,1294.25,1295.75,246
20140301|2014-01-14 00:30,14,1296,1298,1296,1297.75,600
20140301|2014-01-14 01:00,14,1298,1298,1296,1296,119
20140301|2014-01-14 01:30,14,1296,1297.25,1296,1297.25,102
20140301|2014-01-14 02:00,14,1296.75,1297.25,1295.25,1295.75,410
20140301|2014-01-14 02:30,14,1296.25,1296.5,1296,1296,41
20140301|2014-01-14 03:00,14,1296.25,1297.75,1296.25,1297.25,74
20140301|2014-01-14 03:30,14,1297.5,1298,1297,1297.75,143
20140301|2014-01-14 04:00,14,1297.75,1299,1297.5,1298.75,1075
20140301|2014-01-14 04:30,14,1298.25,1298.75,1298.25,1298.5,65
20140301|2014-01-14 05:00,14,1298.5,1299,1298.25,1298.5,353
20140301|2014-01-14 05:30,14,1298.5,1298.75,1297.75,1298,333
20140301|2014-01-14 06:00,14,1298,1299,1298,1299,517
20140301|2014-01-14 06:30,14,1299,1299,1296.75,1297,732
20140301|2014-01-14 07:00,14,1297,1297,1293.5,1294.25,968
20140301|2014-01-14 07:30,14,1294.5,1295.75,1293.25,1295.5,428
20140301|2014-01-14 08:30,14,1294.75,1298,1291.5,1294,10285
20140301|2014-01-14 09:00,14,1294,1295.25,1292,1292.5,2977
20140301|2014-01-14 09:30,14,1292.5,1294,1288.5,1291.5,6913
20140301|2014-01-14 10:00,14,1291.25,1297.25,1290.5,1296.25,5555
20140301|2014-01-14 10:30,14,1296.25,1308.25,1296.25,1302.75,17940
20140301|2014-01-14 11:00,14,1302.75,1305.25,1301.75,1304,3790
20140301|2014-01-14 11:30,14,1304.25,1314.75,1302.5,1314.25,10727
20140301|2014-01-14 12:00,14,1314,1316.75,1310.5,1311.75,9386
20140301|2014-01-14 12:30,14,1311.75,1312.5,1305.25,1307.25,7810
20140301|2014-01-14 13:00,14,1307.25,1309.25,1305.5,1306.5,6450
20140301|2014-01-14 19:00,15,1305.25,1308,1305.25,1307.5,1595
20140301|2014-01-14 19:30,15,1307.75,1308.75,1307.25,1308.25,283
20140301|2014-01-14 20:00,15,1308,1308.75,1307.25,1308,100
20140301|2014-01-14 20:30,15,1307.75,1309,1306.5,1306.5,421
20140301|2014-01-14 21:00,15,1306.5,1308.25,1306.5,1307.75,97
20140301|2014-01-14 21:30,15,1307.5,1308.25,1307,1307.75,104
20140301|2014-01-14 22:00,15,1308,1308.25,1306.75,1306.75,40
20140301|2014-01-14 22:30,15,1306.75,1307.75,1306.5,1307.25,42
20140301|2014-01-14 23:00,15,1307.25,1307.75,1307,1307,24
20140301|2014-01-14 23:30,15,1307,1307.5,1306.75,1307,62
20140301|2014-01-15 00:00,15,1307,1307.5,1306,1307,131
20140301|2014-01-15 00:30,15,1307,1307.5,1307,1307.25,114
20140301|2014-01-15 01:00,15,1307.5,1308,1307.25,1307.75,97
20140301|2014-01-15 01:30,15,1307.75,1308,1307.25,1307.25,31
20140301|2014-01-15 02:00,15,1307.25,1307.25,1306.25,1306.25,153
20140301|2014-01-15 02:30,15,1306.25,1307.5,1306,1307.5,103
20140301|2014-01-15 03:00,15,1307.5,1308.25,1306.25,1307,290
20140301|2014-01-15 03:30,15,1307,1307,1306.75,1307,21
20140301|2014-01-15 04:00,15,1307.25,1309.75,1306.75,1309.5,466
20140301|2014-01-15 04:30,15,1309.5,1311.75,1309.25,1310.5,694
20140301|2014-01-15 05:00,15,1310.25,1310.75,1309.25,1309.5,228
20140301|2014-01-15 05:30,15,1309.25,1309.25,1307,1307.25,489
20140301|2014-01-15 06:00,15,1307.25,1308,1307,1307.5,223
20140301|2014-01-15 06:30,15,1307.5,1307.5,1306,1306.5,523
20140301|2014-01-15 07:00,15,1306.5,1307.25,1306.25,1307.25,560
20140301|2014-01-15 07:30,15,1307,1307.25,1306.5,1306.75,199
20140301|2014-01-15 08:30,15,1307,1313.25,1303.25,1309.75,13484
20140301|2014-01-15 09:00,15,1310,1311.25,1306.75,1310.25,4762
20140301|2014-01-15 09:30,15,1310,1317.75,1309.25,1317.75,10738
20140301|2014-01-15 10:00,15,1317.75,1319,1313,1313.25,7947
20140301|2014-01-15 10:30,15,1313.5,1317,1310.75,1316,5691
20140301|2014-01-15 11:00,15,1316,1317.5,1311.25,1316,5693
20140301|2014-01-15 11:30,15,1316,1317.75,1313.75,1316.75,3290
20140301|2014-01-15 12:00,15,1316.75,1318.75,1316.25,1317.5,3339
20140301|2014-01-15 12:30,15,1317.5,1321,1317.5,1320,7234
20140301|2014-01-15 13:00,15,1320,1320.5,1317,1317.5,5687
20140301|2014-01-15 19:00,16,1316.5,1319.75,1316.5,1319,1225
20140301|2014-01-15 19:30,16,1319.25,1319.25,1318.5,1319.25,148
20140301|2014-01-15 20:00,16,1319.5,1320,1318.75,1320,107
20140301|2014-01-15 20:30,16,1319.75,1320,1318.75,1319.5,116
20140301|2014-01-15 21:00,16,1319.75,1319.75,1318,1318.75,230
20140301|2014-01-15 21:30,16,1319,1319.25,1318.25,1318.75,132
20140301|2014-01-15 22:00,16,1318.75,1319,1318.75,1318.75,45
20140301|2014-01-15 22:30,16,1319,1319.25,1318.75,1319.25,14
20140301|2014-01-15 23:00,16,1319.25,1319.5,1319,1319.5,31
20140301|2014-01-15 23:30,16,1319.25,1320.5,1319.25,1320.25,182
20140301|2014-01-16 00:00,16,1320.25,1320.75,1320,1320.5,99
20140301|2014-01-16 00:30,16,1320.5,1321,1320.5,1320.75,64
20140301|2014-01-16 01:00,16,1320.5,1322.5,1320.5,1321.5,394
20140301|2014-01-16 01:30,16,1321.5,1322,1321,1321,76
20140301|2014-01-16 02:00,16,1321.25,1322.5,1321,1322,92
20140301|2014-01-16 02:30,16,1321.75,1322,1321.25,1321.75,56
20140301|2014-01-16 03:00,16,1321.5,1322,1320.5,1321,174
20140301|2014-01-16 03:30,16,1321,1323,1321,1322.5,187
20140301|2014-01-16 04:00,16,1322.75,1322.75,1322,1322.5,57
20140301|2014-01-16 04:30,16,1322.5,1323.25,1320.75,1321,374
20140301|2014-01-16 05:00,16,1321.25,1322,1321,1321.5,139
20140301|2014-01-16 05:30,16,1321.5,1321.5,1320,1320.25,441
20140301|2014-01-16 06:00,16,1320,1321,1320,1320.75,243
20140301|2014-01-16 06:30,16,1320.75,1321.25,1320.25,1320.75,248
20140301|2014-01-16 07:00,16,1320.75,1322,1320,1320.5,917
20140301|2014-01-16 07:30,16,1320.5,1328,1320.5,1327.25,4484
20140301|2014-01-16 08:30,16,1326.5,1330.5,1315,1319.25,23306
20140301|2014-01-16 09:00,16,1319.25,1323.5,1317,1320,7327
20140301|2014-01-16 09:30,16,1320,1325,1319.5,1322.5,4092
20140301|2014-01-16 10:00,16,1322.5,1322.75,1317,1320,5239
20140301|2014-01-16 10:30,16,1319.75,1321,1317.5,1317.75,3242
20140301|2014-01-16 11:00,16,1318,1320.75,1317.25,1320.5,2555
20140301|2014-01-16 11:30,16,1320.5,1322.25,1317.5,1318.75,3373
20140301|2014-01-16 12:00,16,1318.75,1320.5,1315.25,1316.5,3758
20140301|2014-01-16 12:30,16,1316.75,1318,1311,1312.75,6346
20140301|2014-01-16 13:00,16,1312.5,1316.25,1311,1315,5297
20140301|2014-01-16 19:00,17,1312.75,1314,1310,1312,885
20140301|2014-01-16 19:30,17,1311.75,1312.75,1311.5,1312,185
20140301|2014-01-16 20:00,17,1312,1313,1311.5,1312.5,115
20140301|2014-01-16 20:30,17,1312.25,1313,1311.75,1313,60
20140301|2014-01-16 21:00,17,1313,1313.5,1312.75,1313.25,60
20140301|2014-01-16 21:30,17,1313.25,1313.5,1312.25,1312.75,73
20140301|2014-01-16 22:00,17,1313,1313,1312.25,1313,43
20140301|2014-01-16 22:30,17,1313,1313,1312.25,1312.25,18
20140301|2014-01-16 23:00,17,1312.75,1313.5,1312.75,1313.25,23
20140301|2014-01-16 23:30,17,1313.5,1314.75,1313,1314.5,222
20140301|2014-01-17 00:00,17,1314.5,1315.75,1313.5,1313.5,372
20140301|2014-01-17 00:30,17,1313.25,1313.25,1310.75,1311,264
20140301|2014-01-17 01:00,17,1310.75,1311.25,1310.75,1311,134
20140301|2014-01-17 01:30,17,1311,1311,1310,1310,204
20140301|2014-01-17 02:00,17,1310,1311,1310,1311,823
20140301|2014-01-17 02:30,17,1310.75,1310.75,1310,1310.25,160
20140301|2014-01-17 03:00,17,1310.5,1311,1310.5,1310.5,113
20140301|2014-01-17 03:30,17,1310.75,1313,1310.75,1310.75,249
20140301|2014-01-17 04:00,17,1310.75,1311.5,1310.5,1310.75,175
20140301|2014-01-17 04:30,17,1310.75,1311,1308.25,1308.5,625
20140301|2014-01-17 05:00,17,1308.5,1309.5,1308,1308,351
20140301|2014-01-17 05:30,17,1308,1308.75,1307.75,1308.75,176
20140301|2014-01-17 06:00,17,1308.75,1309,1307.75,1308.5,183
20140301|2014-01-17 06:30,17,1308.5,1309,1308,1308.25,147
20140301|2014-01-17 07:00,17,1308.25,1308.25,1306.5,1307.5,828
20140301|2014-01-17 07:30,17,1307.5,1307.5,1305.5,1306,1003
20140301|2014-01-17 08:30,17,1307,1309.5,1305.5,1307,8986
20140301|2014-01-17 09:00,17,1307.25,1311.25,1307,1307.75,3826
20140301|2014-01-17 09:30,17,1308,1312,1307.75,1310,4638
20140301|2014-01-17 10:00,17,1310.25,1312.75,1309,1310.75,3178
20140301|2014-01-17 10:30,17,1310.75,1314,1310.5,1313.75,3782
20140301|2014-01-17 11:00,17,1313.75,1315.5,1311.75,1314.25,3429
20140301|2014-01-17 11:30,17,1314.5,1317.5,1314.25,1315,4246
20140301|2014-01-17 12:00,17,1314.75,1318.5,1313.25,1316,3535
20140301|2014-01-17 12:30,17,1316,1316.5,1312.75,1314.75,3781
20140301|2014-01-17 13:00,17,1315,1317.25,1312.25,1316.5,5561
20140301|2014-01-20 19:00,21,1313,1314,1310,1312.5,3759
20140301|2014-01-20 19:30,21,1312.5,1312.75,1309.25,1311.5,860
20140301|2014-01-20 20:00,21,1311.5,1312.75,1311.25,1311.5,119
20140301|2014-01-20 20:30,21,1311.25,1311.5,1311,1311.25,188
20140301|2014-01-20 21:00,21,1311.25,1311.5,1310.75,1311,173
20140301|2014-01-20 21:30,21,1311,1311.25,1311,1311.25,65
20140301|2014-01-20 22:00,21,1311.25,1311.25,1311,1311.25,28
20140301|2014-01-20 22:30,21,1311.25,1311.5,1311.25,1311.25,15
20140301|2014-01-20 23:00,21,1311.25,1311.5,1311.25,1311.25,39
20140301|2014-01-20 23:30,21,1311.5,1311.5,1310.5,1311.5,88
20140301|2014-01-21 00:00,21,1311.5,1311.75,1311,1311.25,181
20140301|2014-01-21 00:30,21,1311.25,1313.25,1310.75,1313,239
20140301|2014-01-21 01:00,21,1313.25,1313.5,1311.75,1313,111
20140301|2014-01-21 01:30,21,1313.25,1313.25,1311.5,1311.5,58
20140301|2014-01-21 02:00,21,1311.5,1312,1309,1311,651
20140301|2014-01-21 02:30,21,1310.75,1312,1310,1312,188
20140301|2014-01-21 03:00,21,1311.75,1313,1311.25,1312.25,236
20140301|2014-01-21 03:30,21,1312.5,1313,1311,1311,287
20140301|2014-01-21 04:00,21,1311,1311.25,1306.25,1307,1022
20140301|2014-01-21 04:30,21,1306.75,1307,1303.5,1303.5,1214
20140301|2014-01-21 05:00,21,1303.5,1303.5,1300,1301.75,2051
20140301|2014-01-21 05:30,21,1301.5,1302,1298.75,1300.5,1514
20140301|2014-01-21 06:00,21,1300.5,1301,1296,1296.25,1868
20140301|2014-01-21 06:30,21,1296.5,1300.5,1295.5,1300,2163
20140301|2014-01-21 07:00,21,1300,1300,1298.25,1298.75,864
20140301|2014-01-21 07:30,21,1298.75,1299.75,1298.75,1299.5,488
20140301|2014-01-21 08:30,21,1299,1302,1292.5,1294,14402
20140301|2014-01-21 09:00,21,1294,1294.5,1287.5,1288,11039
20140301|2014-01-21 09:30,21,1288,1289.25,1285,1286.25,14805
20140301|2014-01-21 10:00,21,1286.25,1290.75,1286,1289.25,6649
20140301|2014-01-21 10:30,21,1289.5,1290,1286.5,1289,4232
20140301|2014-01-21 11:00,21,1288.75,1288.75,1286.5,1287.5,2525
20140301|2014-01-21 11:30,21,1287.5,1287.5,1281.75,1282.25,6871
20140301|2014-01-21 12:00,21,1282.25,1284.75,1280.75,1282.5,4900
20140301|2014-01-21 12:30,21,1282.25,1283.5,1280,1281,6372
20140301|2014-01-21 13:00,21,1281.25,1282.75,1280,1280.75,6668
20140301|2014-01-21 19:00,22,1279.75,1284,1279.25,1283.25,2286
20140301|2014-01-21 19:30,22,1283.25,1284,1282.25,1284,473
20140301|2014-01-21 20:00,22,1283.75,1284.5,1283,1283.5,379
20140301|2014-01-21 20:30,22,1283.5,1284.75,1283.25,1284.5,250
20140301|2014-01-21 21:00,22,1284.25,1284.5,1282.5,1282.75,281
20140301|2014-01-21 21:30,22,1282.75,1282.75,1282,1282.5,214
20140301|2014-01-21 22:00,22,1282.75,1283,1282,1282.5,55
20140301|2014-01-21 22:30,22,1282.5,1282.75,1282.5,1282.75,35
20140301|2014-01-21 23:00,22,1282.75,1282.75,1282.5,1282.75,33
20140301|2014-01-21 23:30,22,1283,1285,1282.75,1284.25,653
20140301|2014-01-22 00:00,22,1284,1284.75,1283.75,1284.5,152
20140301|2014-01-22 00:30,22,1284.75,1285.75,1284.75,1285.25,402
20140301|2014-01-22 01:00,22,1285.25,1285.5,1284.5,1284.75,147
20140301|2014-01-22 01:30,22,1284.75,1285,1284,1284.5,191
20140301|2014-01-22 02:00,22,1284.25,1286,1284,1284.5,566
20140301|2014-01-22 02:30,22,1285,1285.25,1283.75,1284,118
20140301|2014-01-22 03:00,22,1284,1284,1282.5,1283.5,144
20140301|2014-01-22 03:30,22,1283.5,1284.75,1283.5,1284.5,92
20140301|2014-01-22 04:00,22,1284.5,1284.5,1283.25,1283.5,177
20140301|2014-01-22 04:30,22,1283.25,1285,1282.75,1284.75,414
20140301|2014-01-22 05:00,22,1284.75,1284.75,1281,1281.5,385
20140301|2014-01-22 05:30,22,1281.75,1282.25,1280,1280.25,458
20140301|2014-01-22 06:00,22,1280.25,1280.75,1280.25,1280.5,210
20140301|2014-01-22 06:30,22,1280.5,1280.75,1278.5,1278.75,814
20140301|2014-01-22 07:00,22,1279,1279.25,1276,1276.75,1461
20140301|2014-01-22 07:30,22,1276.75,1277.5,1276,1276.75,647
20140301|2014-01-22 08:30,22,1277.5,1282,1276.25,1278.5,11135
20140301|2014-01-22 09:00,22,1278.5,1282.25,1277.75,1279,4760
20140301|2014-01-22 09:30,22,1279,1280,1272,1274.25,13638
20140301|2014-01-22 10:00,22,1274,1275.25,1273,1274.75,4162
20140301|2014-01-22 10:30,22,1274.75,1275.25,1272.5,1274.25,3865
20140301|2014-01-22 11:00,22,1274.25,1278,1274,1275.25,5473
20140301|2014-01-22 11:30,22,1275.5,1275.75,1272,1273.5,2419
20140301|2014-01-22 12:00,22,1273.5,1277.75,1273.25,1275.75,3111
20140301|2014-01-22 12:30,22,1275.75,1278.5,1275.5,1277,3369
20140301|2014-01-22 13:00,22,1276.75,1280.5,1275.25,1280.5,4486
20140301|2014-01-22 19:00,23,1279.75,1282.5,1279.5,1282.25,1532
20140301|2014-01-22 19:30,23,1282.25,1282.75,1280.75,1280.75,232
20140301|2014-01-22 20:00,23,1280.75,1282,1280.5,1281.75,82
20140301|2014-01-22 20:30,23,1281.75,1282.25,1281,1281,177
20140301|2014-01-22 21:00,23,1281,1281.25,1279.75,1280.5,134
20140301|2014-01-22 21:30,23,1280.5,1280.5,1279.5,1280,134
20140301|2014-01-22 22:00,23,1280,1280.5,1279.5,1280.25,77
20140301|2014-01-22 22:30,23,1280.5,1281.25,1280.25,1281,94
20140301|2014-01-22 23:00,23,1281,1281.25,1280.5,1280.75,86
20140301|2014-01-22 23:30,23,1281,1282.75,1281,1282,201
20140301|2014-01-23 00:00,23,1282,1283,1281.5,1282.5,102
20140301|2014-01-23 00:30,23,1282.5,1283,1281.75,1282.25,97
20140301|2014-01-23 01:00,23,1282.5,1282.75,1282.25,1282.25,49
20140301|2014-01-23 01:30,23,1282.5,1282.75,1281,1281.5,266
20140301|2014-01-23 02:00,23,1281.5,1282.5,1281.25,1281.75,393
20140301|2014-01-23 02:30,23,1281.5,1281.75,1280.5,1280.5,130
20140301|2014-01-23 03:00,23,1280.5,1282.25,1280,1282.25,249
20140301|2014-01-23 03:30,23,1282.25,1282.5,1281,1282,177
20140301|2014-01-23 04:00,23,1282,1282,1281.5,1281.5,105
20140301|2014-01-23 04:30,23,1281.25,1281.5,1280.25,1281.25,158
20140301|2014-01-23 05:00,23,1281,1282.5,1281,1282,284
20140301|2014-01-23 05:30,23,1282.25,1282.25,1281.25,1281.75,209
20140301|2014-01-23 06:00,23,1281.25,1282.5,1281,1282.25,158
20140301|2014-01-23 06:30,23,1282.25,1284.25,1281.75,1283.75,849
20140301|2014-01-23 07:00,23,1283.75,1285.5,1283.75,1284.5,1663
20140301|2014-01-23 07:30,23,1284.75,1285.25,1284.25,1285,456
20140301|2014-01-23 08:30,23,1285,1290,1283.75,1288.75,13579
20140301|2014-01-23 09:00,23,1288.75,1296.75,1288.75,1292.5,13165
20140301|2014-01-23 09:30,23,1292.5,1292.75,1283,1284.25,11709
20140301|2014-01-23 10:00,23,1284.25,1287.5,1284.25,1286.75,2502
20140301|2014-01-23 10:30,23,1286.75,1287,1285,1287,2415
20140301|2014-01-23 11:00,23,1287,1287.75,1283.75,1284.5,3300
20140301|2014-01-23 11:30,23,1284.25,1284.5,1279.5,1280.75,7374
20140301|2014-01-23 12:00,23,1281,1281.5,1278.5,1279.75,3849
20140301|2014-01-23 12:30,23,1279.5,1283.5,1279.25,1281,3901
20140301|2014-01-23 13:00,23,1281,1281.5,1275.25,1275.25,7062
20140301|2014-01-23 19:00,24,1275.75,1280,1275,1279.5,1468
20140301|2014-01-23 19:30,24,1279.75,1280.5,1278.75,1279.75,535
20140301|2014-01-23 20:00,24,1279.75,1279.75,1279,1279.25,191
20140301|2014-01-23 20:30,24,1279.25,1279.25,1276.25,1276.5,424
20140301|2014-01-23 21:00,24,1276.75,1278.25,1276.75,1277.5,123
20140301|2014-01-23 21:30,24,1277.75,1277.75,1277,1277.25,38
20140301|2014-01-23 22:00,24,1277,1277,1275,1275.25,419
20140301|2014-01-23 22:30,24,1275.25,1275.25,1275,1275,93
20140301|2014-01-23 23:00,24,1275,1275.25,1274.5,1275,138
20140301|2014-01-23 23:30,24,1275.25,1277.25,1274.75,1275.75,241
20140301|2014-01-24 00:00,24,1275.75,1276,1275,1275.25,89
20140301|2014-01-24 00:30,24,1275.5,1275.75,1275.25,1275.75,44
20140301|2014-01-24 01:00,24,1275.5,1277.25,1275.5,1276.75,62
20140301|2014-01-24 01:30,24,1276.5,1277,1276.25,1276.75,49
20140301|2014-01-24 02:00,24,1276.75,1276.75,1274.75,1275.5,158
20140301|2014-01-24 02:30,24,1275.25,1275.75,1275,1275.25,64
20140301|2014-01-24 03:00,24,1275.5,1276,1275,1275.75,74
20140301|2014-01-24 03:30,24,1276,1277.25,1275.5,1277.25,160
20140301|2014-01-24 04:00,24,1277.25,1277.25,1274.25,1275.5,636
20140301|2014-01-24 04:30,24,1275.5,1275.5,1274.25,1274.25,340
20140301|2014-01-24 05:00,24,1274.25,1275,1270,1270.75,3410
20140301|2014-01-24 05:30,24,1270.5,1271,1268,1268.25,2570
20140301|2014-01-24 06:00,24,1268,1269.25,1265,1266.5,2287
20140301|2014-01-24 06:30,24,1266.5,1267.25,1265,1265,1367
20140301|2014-01-24 07:00,24,1265,1266,1263.5,1265.75,1710
20140301|2014-01-24 07:30,24,1265.75,1272,1265.75,1271.75,4582
20140301|2014-01-24 08:30,24,1271,1277,1269,1272.25,13851
20140301|2014-01-24 09:00,24,1272.25,1274.5,1268.75,1270.5,4267
20140301|2014-01-24 09:30,24,1270.75,1274.5,1270.25,1273.25,5149
20140301|2014-01-24 10:00,24,1273.25,1279.5,1273,1276.5,6246
20140301|2014-01-24 10:30,24,1276.5,1278.5,1275.25,1275.25,2845
20140301|2014-01-24 11:00,24,1275.25,1276.5,1271.5,1276,5364
20140301|2014-01-24 11:30,24,1276,1279.25,1275.75,1278.5,3900
20140301|2014-01-24 12:00,24,1278.5,1279.75,1277.75,1279,1735
20140301|2014-01-24 12:30,24,1279.25,1286.75,1279,1283.75,9096
20140301|2014-01-24 13:00,24,1284,1287,1282.25,1286,7983
20140301|2014-01-26 19:00,27,1286,1289.5,1283.5,1285.25,2260
20140301|2014-01-26 19:30,27,1285.5,1287.25,1284,1284.25,476
20140301|2014-01-26 20:00,27,1284.25,1284.25,1283,1284.25,318
20140301|2014-01-26 20:30,27,1284.25,1285.75,1283.75,1283.75,117
20140301|2014-01-26 21:00,27,1284,1284.25,1283.25,1284.25,110
20140301|2014-01-26 21:30,27,1284.5,1286.75,1284.5,1286.25,206
20140301|2014-01-26 22:00,27,1285.75,1286,1284,1284.25,80
20140301|2014-01-26 22:30,27,1284.5,1284.5,1283.75,1283.75,39
20140301|2014-01-26 23:00,27,1284,1285,1284,1284.75,34
20140301|2014-01-26 23:30,27,1284.75,1284.75,1283.5,1284,99
20140301|2014-01-27 00:00,27,1284,1284,1283.25,1283.25,28
20140301|2014-01-27 00:30,27,1283.5,1285,1283.5,1284.25,43
20140301|2014-01-27 01:00,27,1284.5,1286.75,1284.5,1286.75,208
20140301|2014-01-27 01:30,27,1286.75,1287,1286.25,1286.5,82
20140301|2014-01-27 02:00,27,1286.5,1286.5,1285.75,1285.75,97
20140301|2014-01-27 02:30,27,1286.25,1286.25,1283.75,1285,104
20140301|2014-01-27 03:00,27,1285,1286.25,1284.5,1284.75,617
20140301|2014-01-27 03:30,27,1284.75,1286,1284.75,1285.25,91
20140301|2014-01-27 04:00,27,1285.25,1285.75,1285,1285.5,55
20140301|2014-01-27 04:30,27,1285.5,1285.5,1284.25,1284.5,303
20140301|2014-01-27 05:00,27,1285,1285.5,1284.5,1285.5,47
20140301|2014-01-27 05:30,27,1285.5,1286,1285.25,1285.25,80
20140301|2014-01-27 06:00,27,1285,1286.5,1285,1286.25,97
20140301|2014-01-27 06:30,27,1286,1286.25,1285.5,1285.75,91
20140301|2014-01-27 07:00,27,1285.5,1286.75,1285.5,1286.25,330
20140301|2014-01-27 07:30,27,1286.5,1288,1286.5,1287,251
20140301|2014-01-27 08:30,27,1287,1291,1286.25,1290.5,8494
20140301|2014-01-27 09:00,27,1290.5,1293,1290,1290.5,6135
20140301|2014-01-27 09:30,27,1290.5,1291.5,1281.5,1283.5,10538
20140301|2014-01-27 10:00,27,1283.5,1292.75,1283.25,1289.5,10532
20140301|2014-01-27 10:30,27,1289.5,1290.25,1287.75,1288.75,1925
20140301|2014-01-27 11:00,27,1288.75,1289,1279,1281.75,7714
20140301|2014-01-27 11:30,27,1281.75,1283.5,1280.5,1282,2350
20140301|2014-01-27 12:00,27,1282.25,1282.5,1279.75,1281.25,1877
20140301|2014-01-27 12:30,27,1281.25,1289,1281,1286.25,4808
20140301|2014-01-27 13:00,27,1286.25,1289.5,1285.5,1288.25,4379
20140301|2014-01-27 19:00,28,1287.25,1287.5,1285,1286.25,537
20140301|2014-01-27 19:30,28,1286.5,1286.75,1285.25,1285.5,157
20140301|2014-01-27 20:00,28,1285.75,1286.75,1285.25,1286.5,89
20140301|2014-01-27 20:30,28,1286.25,1287.75,1286,1286.75,125
20140301|2014-01-27 21:00,28,1286.75,1287.5,1286.5,1286.5,92
20140301|2014-01-27 21:30,28,1286.75,1287.5,1286,1287.5,199
20140301|2014-01-27 22:00,28,1287.75,1287.75,1287.5,1287.5,77
20140301|2014-01-27 22:30,28,1287.75,1287.75,1287.25,1287.75,128
20140301|2014-01-27 23:00,28,1287.75,1287.75,1287.5,1287.75,138
20140301|2014-01-27 23:30,28,1287.75,1287.75,1284.25,1284.5,357
20140301|2014-01-28 00:00,28,1284.5,1287.75,1284.25,1286.75,189
20140301|2014-01-28 00:30,28,1286.25,1286.25,1284.25,1285,226
20140301|2014-01-28 01:00,28,1285,1285.5,1284.5,1285.5,85
20140301|2014-01-28 01:30,28,1285.5,1287.25,1285.25,1287.25,178
20140301|2014-01-28 02:00,28,1287,1287.5,1286.25,1286.5,79
20140301|2014-01-28 02:30,28,1286.25,1288.5,1286.25,1288.5,70
20140301|2014-01-28 03:00,28,1288.5,1290,1288.25,1289.5,189
20140301|2014-01-28 03:30,28,1289.25,1290,1288.5,1289.25,91
20140301|2014-01-28 04:00,28,1289.5,1289.5,1288.75,1288.75,86
20140301|2014-01-28 04:30,28,1288.75,1289.75,1288.5,1289.25,206
20140301|2014-01-28 05:00,28,1289.25,1289.5,1287.25,1288,300
20140301|2014-01-28 05:30,28,1288,1288.75,1286.75,1288.25,261
20140301|2014-01-28 06:00,28,1288,1288.5,1287.75,1288.5,56
20140301|2014-01-28 06:30,28,1288.25,1288.75,1287.25,1287.5,176
20140301|2014-01-28 07:00,28,1287.5,1287.5,1285,1285.5,397
20140301|2014-01-28 07:30,28,1285.5,1286.25,1285.25,1285.75,167
20140301|2014-01-28 08:30,28,1286.5,1286.5,1277.5,1280.75,9409
20140301|2014-01-28 09:00,28,1280.75,1281.25,1278.75,1280.5,3244
20140301|2014-01-28 09:30,28,1280.25,1283.25,1279.75,1283,4636
20140301|2014-01-28 10:00,28,1283,1284.25,1281.5,1282.5,4104
20140301|2014-01-28 10:30,28,1282.5,1283.25,1282,1282.75,2202
20140301|2014-01-28 11:00,28,1282.5,1283.5,1281.5,1282,1300
20140301|2014-01-28 11:30,28,1282,1282.75,1281.75,1282.25,686
20140301|2014-01-28 12:00,28,1282.25,1283.5,1282,1282.5,1051
20140301|2014-01-28 12:30,28,1282.75,1286.5,1282.5,1286.25,2628
20140301|2014-01-28 13:00,28,1286.5,1286.75,1284.5,1285,3155
20140301|2014-01-28 19:00,29,1284.75,1285,1282,1284.5,613
20140301|2014-01-28 19:30,29,1284.5,1285,1283.5,1283.5,143
20140301|2014-01-28 20:00,29,1283.75,1284.25,1283.25,1284.25,57
20140301|2014-01-28 20:30,29,1284,1284,1283.25,1283.5,124
20140301|2014-01-28 21:00,29,1283.25,1283.5,1283,1283.25,76
20140301|2014-01-28 21:30,29,1283,1283.25,1283,1283,42
20140301|2014-01-28 22:00,29,1283,1283.25,1282.75,1283,30
20140301|2014-01-28 22:30,29,1283,1283,1281,1282.75,265
20140301|2014-01-28 23:00,29,1282.25,1282.25,1281.75,1281.75,13
20140301|2014-01-28 23:30,29,1282.25,1282.75,1282,1282.25,117
20140301|2014-01-29 00:00,29,1282.25,1283,1282,1283,93
20140301|2014-01-29 00:30,29,1283,1283.25,1282.75,1283.25,102
20140301|2014-01-29 01:00,29,1283,1283.25,1282.75,1282.75,47
20140301|2014-01-29 01:30,29,1283,1284.75,1283,1284,140
20140301|2014-01-29 02:00,29,1283.75,1284.5,1283.75,1284.25,33
20140301|2014-01-29 02:30,29,1284.25,1284.25,1283,1284.25,82
20140301|2014-01-29 03:00,29,1284.25,1284.25,1283.75,1284,41
20140301|2014-01-29 03:30,29,1284,1284.25,1283.75,1284,87
20140301|2014-01-29 04:00,29,1283.75,1284.5,1283.75,1284.5,34
20140301|2014-01-29 04:30,29,1284.5,1285.25,1284,1284.25,166
20140301|2014-01-29 05:00,29,1284.5,1285.5,1284.25,1284.5,189
20140301|2014-01-29 05:30,29,1284.75,1285.25,1284,1284.75,355
20140301|2014-01-29 06:00,29,1284.75,1286,1284.75,1285.75,283
20140301|2014-01-29 06:30,29,1285.75,1285.75,1284,1284.25,201
20140301|2014-01-29 07:00,29,1284.25,1284.25,1283,1283,570
20140301|2014-01-29 07:30,29,1283,1283.25,1279.25,1280.5,1338
20140301|2014-01-29 08:30,29,1280,1282,1277,1281.25,9326
20140301|2014-01-29 09:00,29,1281.5,1281.75,1276,1278.5,5306
20140301|2014-01-29 09:30,29,1278.75,1278.75,1272.25,1274.25,10457
20140301|2014-01-29 10:00,29,1274,1275,1266.75,1267.75,12088
20140301|2014-01-29 10:30,29,1267.75,1269.25,1266,1267.5,5817
20140301|2014-01-29 11:00,29,1267.5,1270,1267.25,1268.75,2297
20140301|2014-01-29 11:30,29,1268.75,1269,1266.5,1268.75,2995
20140301|2014-01-29 12:00,29,1268.75,1270.75,1267.75,1268,3504
20140301|2014-01-29 12:30,29,1268.25,1269.75,1267,1269.25,3133
20140301|2014-01-29 13:00,29,1269.5,1270.75,1267.75,1268.75,4829
20140301|2014-01-29 19:00,30,1269,1270,1267,1267.5,813
20140301|2014-01-29 19:30,30,1267.25,1267.75,1266.5,1266.5,218
20140301|2014-01-29 20:00,30,1266.5,1268,1266,1267.5,226
20140301|2014-01-29 20:30,30,1267,1268,1266.75,1267.5,144
20140301|2014-01-29 21:00,30,1267.5,1268,1267,1267.25,70
20140301|2014-01-29 21:30,30,1267.25,1267.25,1266.75,1267,40
20140301|2014-01-29 22:00,30,1267,1267.25,1266.75,1266.75,35
20140301|2014-01-29 22:30,30,1266.75,1267,1266.5,1266.75,52
20140301|2014-01-29 23:00,30,1266.5,1266.75,1266.5,1266.5,38
20140301|2014-01-29 23:30,30,1266.75,1267.75,1266.5,1267.5,126
20140301|2014-01-30 00:00,30,1267.75,1267.75,1266.75,1267,47
20140301|2014-01-30 00:30,30,1267.25,1268.5,1267,1268.5,158
20140301|2014-01-30 01:00,30,1268.75,1269,1267.25,1268,120
20140301|2014-01-30 01:30,30,1268,1268,1267.75,1268,9
20140301|2014-01-30 02:00,30,1268,1268.25,1267.5,1267.5,48
20140301|2014-01-30 02:30,30,1267.5,1267.5,1262.5,1263,1956
20140301|2014-01-30 03:00,30,1263.25,1265,1263,1264.5,314
20140301|2014-01-30 03:30,30,1264.25,1264.75,1263.5,1263.5,86
20140301|2014-01-30 04:00,30,1263.5,1264.5,1263,1263.5,129
20140301|2014-01-30 04:30,30,1263.5,1264.75,1263.5,1264.5,187
20140301|2014-01-30 05:00,30,1264.25,1264.75,1263.75,1264,154
20140301|2014-01-30 05:30,30,1264,1265,1264,1264.25,221
20140301|2014-01-30 06:00,30,1264.25,1268,1263.75,1266.75,1354
20140301|2014-01-30 06:30,30,1267,1267,1265,1266,220
20140301|2014-01-30 07:00,30,1266,1267.25,1263.5,1266.75,1113
20140301|2014-01-30 07:30,30,1266.75,1274,1266.25,1269.25,6037
20140301|2014-01-30 08:30,30,1269.75,1270.5,1260,1260.25,20751
20140301|2014-01-30 09:00,30,1260.25,1271.5,1260,1269.5,9457
20140301|2014-01-30 09:30,30,1269.25,1274.5,1269.25,1270,6089
20140301|2014-01-30 10:00,30,1270,1279.75,1269.25,1279,9232
20140301|2014-01-30 10:30,30,1279,1285,1278.5,1283.5,12992
20140301|2014-01-30 11:00,30,1283.75,1286.5,1278.75,1279.75,9003
20140301|2014-01-30 11:30,30,1280,1282.25,1279.25,1282,2360
20140301|2014-01-30 12:00,30,1282,1283.25,1280.5,1282.25,2306
20140301|2014-01-30 12:30,30,1282,1282.25,1280,1280.75,2564
20140301|2014-01-30 13:00,30,1280.75,1281.25,1272.75,1275.5,8905
20140301|2014-01-30 19:00,31,1275.5,1277.25,1275.25,1276,648
20140301|2014-01-30 19:30,31,1276,1278,1276,1276.25,197
20140301|2014-01-30 20:00,31,1276.5,1277,1276.25,1276.75,44
20140301|2014-01-30 20:30,31,1276.75,1276.75,1276.25,1276.25,14
20140301|2014-01-30 21:00,31,1276.25,1276.75,1276.25,1276.75,7
20140301|2014-01-30 21:30,31,1276.75,1277.75,1276.75,1277.25,61
20140301|2014-01-30 22:00,31,1277.25,1277.5,1277.25,1277.25,22
20140301|2014-01-30 22:30,31,1277.5,1278,1277.25,1278,56
20140301|2014-01-30 23:00,31,1277.5,1278,1277.5,1277.5,21
20140301|2014-01-30 23:30,31,1277.25,1277.5,1277.25,1277.5,30
20140301|2014-01-31 00:00,31,1277.25,1277.5,1277.25,1277.5,7
20140301|2014-01-31 00:30,31,1277.5,1277.5,1277.25,1277.5,21
20140301|2014-01-31 01:00,31,1277.5,1277.5,1277.25,1277.5,26
20140301|2014-01-31 01:30,31,1277.25,1277.5,1277.25,1277.5,9
20140301|2014-01-31 02:00,31,1277.5,1278,1277.25,1277.5,97
20140301|2014-01-31 02:30,31,1277.5,1277.5,1277.25,1277.5,88
20140301|2014-01-31 03:00,31,1277.5,1278.5,1277.5,1278.25,172
20140301|2014-01-31 03:30,31,1278.25,1279,1277.75,1279,59
20140301|2014-01-31 04:00,31,1279,1279,1276.25,1276.75,292
20140301|2014-01-31 04:30,31,1276.5,1278,1276.5,1278,100
20140301|2014-01-31 05:00,31,1277.75,1278,1276.75,1277.5,92
20140301|2014-01-31 05:30,31,1277.5,1277.5,1276.25,1276.75,161
20140301|2014-01-31 06:00,31,1276.5,1276.5,1275,1275.75,577
20140301|2014-01-31 06:30,31,1275.5,1275.5,1275,1275.5,358
20140301|2014-01-31 07:00,31,1275.25,1276,1275,1275.25,360
20140301|2014-01-31 07:30,31,1275.5,1275.75,1275,1275,471
20140301|2014-01-31 08:30,31,1275.5,1281,1271.5,1278.25,10965
20140301|2014-01-31 09:00,31,1278.25,1279.25,1273.75,1276.75,4704
20140301|2014-01-31 09:30,31,1276.75,1278,1273.75,1274.25,2957
20140301|2014-01-31 10:00,31,1274.25,1276.75,1274,1275,1347
20140301|2014-01-31 10:30,31,1275.25,1278,1274.75,1276.25,1647
20140301|2014-01-31 11:00,31,1276.5,1283,1276.25,1281.5,4666
20140301|2014-01-31 11:30,31,1281.25,1283.75,1280,1282.75,4174
20140301|2014-01-31 12:00,31,1283,1283.25,1278.75,1279,2195
20140301|2014-01-31 12:30,31,1278.75,1279.5,1276,1279.25,3862
20140301|2014-01-31 13:00,31,1279,1284,1278.25,1283.75,5733
20140301|2014-02-02 19:00,3,1281.75,1285,1278.5,1280.25,1158
20140301|2014-02-02 19:30,3,1280.5,1280.75,1278.75,1279.25,102
20140301|2014-02-02 20:00,3,1279.75,1281.25,1279.5,1280.75,71
20140301|2014-02-02 20:30,3,1280.75,1280.75,1280.25,1280.5,11
20140301|2014-02-02 21:00,3,1280.25,1280.25,1278.75,1279.5,140
20140301|2014-02-02 21:30,3,1279.25,1280.25,1279.25,1280.25,45
20140301|2014-02-02 22:00,3,1280.25,1280.5,1279.75,1279.75,18
20140301|2014-02-02 22:30,3,1279.75,1280.25,1279.75,1280.25,21
20140301|2014-02-02 23:00,3,1280,1280.5,1279.75,1280.25,43
20140301|2014-02-02 23:30,3,1280.25,1280.5,1280.25,1280.5,16
20140301|2014-02-03 00:00,3,1280,1281,1280,1280.5,33
20140301|2014-02-03 00:30,3,1280.25,1281.25,1280.25,1281.25,30
20140301|2014-02-03 01:00,3,1281,1281.5,1279.75,1279.75,98
20140301|2014-02-03 01:30,3,1280,1280,1279,1279,103
20140301|2014-02-03 02:00,3,1279.25,1279.25,1278.75,1279,134
20140301|2014-02-03 02:30,3,1279,1280,1279,1279.5,52
20140301|2014-02-03 03:00,3,1279.5,1280,1278.5,1278.5,107
20140301|2014-02-03 03:30,3,1278.5,1279.75,1278.5,1279.75,131
20140301|2014-02-03 04:00,3,1280,1280,1279,1279.5,37
20140301|2014-02-03 04:30,3,1279.25,1279.75,1278.5,1279.75,121
20140301|2014-02-03 05:00,3,1279.75,1280.75,1279.5,1280.25,110
20140301|2014-02-03 05:30,3,1280.5,1281,1280.25,1280.75,86
20140301|2014-02-03 06:00,3,1281,1281.5,1280.75,1281.25,79
20140301|2014-02-03 06:30,3,1281.25,1282,1280.75,1282,218
20140301|2014-02-03 07:00,3,1281.5,1282.25,1281,1281.75,420
20140301|2014-02-03 07:30,3,1282,1283.75,1281.75,1283,401
20140301|2014-02-03 08:30,3,1283.25,1294.5,1281.75,1293.25,15254
20140301|2014-02-03 09:00,3,1293.25,1297.75,1293,1295,9666
20140301|2014-02-03 09:30,3,1294.75,1299.75,1294.75,1298.75,10674
20140301|2014-02-03 10:00,3,1298.75,1299,1296,1296.25,4739
20140301|2014-02-03 10:30,3,1296.5,1297,1293.25,1295.25,4681
20140301|2014-02-03 11:00,3,1295,1297.75,1292.5,1295.75,4616
20140301|2014-02-03 11:30,3,1295.75,1297.75,1295,1295.75,1766
20140301|2014-02-03 12:00,3,1295.75,1296.5,1294.5,1294.5,1815
20140301|2014-02-03 12:30,3,1294.5,1297,1293,1295,2740
20140301|2014-02-03 13:00,3,1295,1295.75,1291,1291.75,4261
20140301|2014-02-03 19:00,4,1292.75,1293.5,1291,1291.25,801
20140301|2014-02-03 19:30,4,1291.25,1292.75,1291,1292.75,113
20140301|2014-02-03 20:00,4,1292.5,1293,1292.5,1292.75,132
20140301|2014-02-03 20:30,4,1292.75,1294.5,1292.75,1294.5,144
20140301|2014-02-03 21:00,4,1294.25,1296.5,1293.75,1296.25,348
20140301|2014-02-03 21:30,4,1296.25,1296.25,1295.5,1296,35
20140301|2014-02-03 22:00,4,1296,1297,1296,1296.75,125
20140301|2014-02-03 22:30,4,1296.5,1298.75,1296.5,1297.75,412
20140301|2014-02-03 23:00,4,1298.25,1298.5,1297.5,1297.75,39
20140301|2014-02-03 23:30,4,1297.5,1297.5,1295.75,1295.75,100
20140301|2014-02-04 00:00,4,1295.75,1296.25,1295.5,1295.75,52
20140301|2014-02-04 00:30,4,1295.75,1296.5,1295.75,1296.25,39
20140301|2014-02-04 01:00,4,1296.25,1296.25,1295.75,1296.25,36
20140301|2014-02-04 01:30,4,1296.25,1296.25,1295.75,1296.25,25
20140301|2014-02-04 02:00,4,1296,1297,1295.5,1296.75,168
20140301|2014-02-04 02:30,4,1296.5,1296.5,1294,1295,239
20140301|2014-02-04 03:00,4,1294.5,1295.75,1294.5,1294.75,128
20140301|2014-02-04 03:30,4,1294.75,1295.25,1294.5,1294.75,34
20140301|2014-02-04 04:00,4,1295,1295.5,1294.75,1295.25,135
20140301|2014-02-04 04:30,4,1295.5,1296.25,1295.5,1296,51
20140301|2014-02-04 05:00,4,1295.75,1296,1294.75,1295.5,112
20140301|2014-02-04 05:30,4,1295.25,1295.5,1293,1293,438
20140301|2014-02-04 06:00,4,1293.5,1294.25,1292.5,1294.25,509
20140301|2014-02-04 06:30,4,1294.25,1300,1294,1299.5,1992
20140301|2014-02-04 07:00,4,1299.75,1303,1299.5,1302,3893
20140301|2014-02-04 07:30,4,1302.25,1302.75,1302,1302.75,531
20140301|2014-02-04 08:30,4,1301.5,1302.5,1295.25,1296.25,10254
20140301|2014-02-04 09:00,4,1296.25,1301,1296,1299.75,3453
20140301|2014-02-04 09:30,4,1299.5,1306,1298.25,1305.5,9691
20140301|2014-02-04 10:00,4,1305.75,1310,1303.75,1306.25,10537
20140301|2014-02-04 10:30,4,1306.5,1315,1305.75,1313,12358
20140301|2014-02-04 11:00,4,1312.75,1314.5,1311,1313.25,4697
20140301|2014-02-04 11:30,4,1313.25,1314.25,1310,1311.25,3870
20140301|2014-02-04 12:00,4,1311.25,1313.75,1310.75,1312.25,2362
20140301|2014-02-04 12:30,4,1312.25,1314,1312,1314,2494
20140301|2014-02-04 13:00,4,1313.75,1316,1311.5,1312.5,8625
20140301|2014-02-04 19:00,5,1312,1313.75,1311.5,1313.25,1673
20140301|2014-02-04 19:30,5,1313,1316.75,1313,1316.5,480
20140301|2014-02-04 20:00,5,1316.5,1320,1316.5,1318.75,1509
20140301|2014-02-04 20:30,5,1318.25,1319,1317.5,1319,367
20140301|2014-02-04 21:00,5,1319,1319.75,1318.5,1319.5,164
20140301|2014-02-04 21:30,5,1319.5,1319.75,1318.75,1319,129
20140301|2014-02-04 22:00,5,1319.25,1320,1318.5,1319,230
20140301|2014-02-04 22:30,5,1319,1319,1317,1317.25,233
20140301|2014-02-04 23:00,5,1317.5,1318.5,1317.5,1317.75,44
20140301|2014-02-04 23:30,5,1317.75,1318.25,1317.5,1318.25,93
20140301|2014-02-05 00:00,5,1318.25,1318.75,1317.75,1318.25,30
20140301|2014-02-05 00:30,5,1318.25,1319.5,1318.25,1319.5,86
20140301|2014-02-05 01:00,5,1319.25,1319.25,1317.5,1317.75,156
20140301|2014-02-05 01:30,5,1318,1318.5,1317.25,1318.25,84
20140301|2014-02-05 02:00,5,1318,1318.25,1317.25,1317.5,84
20140301|2014-02-05 02:30,5,1318,1318.25,1316.25,1318,147
20140301|2014-02-05 03:00,5,1318,1318.25,1317,1317.5,100
20140301|2014-02-05 03:30,5,1317.25,1318.75,1317.25,1318.25,190
20140301|2014-02-05 04:00,5,1318,1318,1312.75,1313.75,879
20140301|2014-02-05 04:30,5,1313.5,1313.75,1311.75,1312.25,293
20140301|2014-02-05 05:00,5,1312.5,1315,1311.75,1314.25,408
20140301|2014-02-05 05:30,5,1314,1314.5,1312.25,1312.75,275
20140301|2014-02-05 06:00,5,1313,1313.25,1312.25,1312.75,434
20140301|2014-02-05 06:30,5,1312.5,1312.5,1310.25,1311.25,774
20140301|2014-02-05 07:00,5,1311.25,1311.75,1307.5,1308.25,1513
20140301|2014-02-05 07:30,5,1308.25,1311.25,1307,1311,728
20140301|2014-02-05 08:30,5,1310.5,1316,1308.5,1312.75,9355
20140301|2014-02-05 09:00,5,1313,1313.75,1309,1312,3101
20140301|2014-02-05 09:30,5,1312,1319.5,1310.5,1319,8481
20140301|2014-02-05 10:00,5,1318.75,1321.25,1305,1308.25,15786
20140301|2014-02-05 10:30,5,1308.5,1312.5,1307.75,1311.75,3745
20140301|2014-02-05 11:00,5,1312,1316.25,1310.75,1315.75,3600
20140301|2014-02-05 11:30,5,1315.75,1317,1313.5,1314,2106
20140301|2014-02-05 12:00,5,1313.75,1317.75,1313.5,1317,1768
20140301|2014-02-05 12:30,5,1316.75,1317.25,1315,1316,2325
20140301|2014-02-05 13:00,5,1316,1317,1314.75,1315.75,3688
20140301|2014-02-05 19:00,6,1315.25,1316,1314.75,1315.75,331
20140301|2014-02-05 19:30,6,1315.5,1316.25,1315.25,1316,168
20140301|2014-02-05 20:00,6,1316.25,1317,1316,1317,157
20140301|2014-02-05 20:30,6,1316.75,1317,1316.75,1317,27
20140301|2014-02-05 21:00,6,1316.75,1317.75,1316.25,1317.75,85
20140301|2014-02-05 21:30,6,1317.75,1318,1317.25,1317.5,44
20140301|2014-02-05 22:00,6,1317.75,1318.25,1317.25,1317.25,106
20140301|2014-02-05 22:30,6,1317.5,1318.25,1317.25,1317.5,100
20140301|2014-02-05 23:00,6,1317.5,1317.75,1317,1317.5,16
20140301|2014-02-05 23:30,6,1317.5,1317.75,1317.5,1317.5,51
20140301|2014-02-06 00:00,6,1317.5,1317.75,1315.25,1316,124
20140301|2014-02-06 00:30,6,1316,1316.25,1315.5,1316.25,35
20140301|2014-02-06 01:00,6,1315.75,1316.5,1315.75,1316.5,41
20140301|2014-02-06 01:30,6,1316.25,1317,1316,1316.75,31
20140301|2014-02-06 02:00,6,1316.75,1316.75,1315.25,1315.25,68
20140301|2014-02-06 02:30,6,1315.5,1315.5,1315,1315.25,81
20140301|2014-02-06 03:00,6,1315.25,1315.75,1315,1315.75,62
20140301|2014-02-06 03:30,6,1316,1316.25,1315.25,1316.25,91
20140301|2014-02-06 04:00,6,1316.25,1316.75,1315.25,1316.5,130
20140301|2014-02-06 04:30,6,1316.5,1316.5,1315,1315.75,118
20140301|2014-02-06 05:00,6,1315.5,1316.5,1315.5,1316.5,52
20140301|2014-02-06 05:30,6,1316.5,1317.5,1316.25,1317.25,224
20140301|2014-02-06 06:00,6,1317,1317.75,1316.75,1317.25,190
20140301|2014-02-06 06:30,6,1317,1318.25,1317,1318.25,311
20140301|2014-02-06 07:00,6,1318,1320,1316.25,1320,1580
20140301|2014-02-06 07:30,6,1320.25,1329,1320,1328,5888
20140301|2014-02-06 08:30,6,1328,1334.5,1326,1327,17367
20140301|2014-02-06 09:00,6,1327,1328.75,1323.25,1326.25,5532
20140301|2014-02-06 09:30,6,1326,1331.25,1325.5,1329.75,10360
20140301|2014-02-06 10:00,6,1329.75,1330,1324.5,1325.75,3888
20140301|2014-02-06 10:30,6,1325.75,1329,1325,1328.25,3056
20140301|2014-02-06 11:00,6,1328.5,1331,1328.25,1329,3453
20140301|2014-02-06 11:30,6,1329,1330.75,1327.75,1328.5,3067
20140301|2014-02-06 12:00,6,1328.5,1329.5,1326.25,1328.25,2775
20140301|2014-02-06 12:30,6,1328.25,1328.75,1324.25,1324.75,3552
20140301|2014-02-06 13:00,6,1325,1327,1324,1326,5287
20140301|2014-02-06 19:00,7,1324,1325,1322,1324,1586
20140301|2014-02-06 19:30,7,1324.25,1325,1323.5,1324.25,281
20140301|2014-02-06 20:00,7,1324.25,1325,1323.5,1324,348
20140301|2014-02-06 20:30,7,1324,1324.75,1323.25,1324.5,242
20140301|2014-02-06 21:00,7,1324.5,1324.5,1323.5,1324.25,98
20140301|2014-02-06 21:30,7,1323.75,1324.5,1323.75,1324.5,7
20140301|2014-02-06 22:00,7,1324.5,1324.5,1324,1324.5,10
20140301|2014-02-06 22:30,7,1324.25,1324.75,1324.25,1324.5,8
20140301|2014-02-06 23:00,7,1324.5,1325,1324.5,1324.75,48
20140301|2014-02-06 23:30,7,1324.75,1326.5,1324.75,1325.25,740
20140301|2014-02-07 00:00,7,1325.25,1325.75,1324.5,1324.5,202
20140301|2014-02-07 00:30,7,1324.75,1326,1324.75,1325.75,120
20140301|2014-02-07 01:00,7,1325.75,1326.25,1325.25,1326.25,295
20140301|2014-02-07 01:30,7,1326.25,1326.25,1325.75,1325.75,137
20140301|2014-02-07 02:00,7,1325.75,1325.75,1325.25,1325.5,19
20140301|2014-02-07 02:30,7,1325.5,1326,1325.25,1326,51
20140301|2014-02-07 03:00,7,1325.75,1326.5,1325.25,1325.75,79
20140301|2014-02-07 03:30,7,1326,1328,1326,1327.5,220
20140301|2014-02-07 04:00,7,1327.5,1328.5,1326.75,1326.75,114
20140301|2014-02-07 04:30,7,1326.75,1327.25,1325.5,1325.75,165
20140301|2014-02-07 05:00,7,1325.75,1326.25,1324.75,1325,177
20140301|2014-02-07 05:30,7,1325,1325.75,1324.25,1324.75,318
20140301|2014-02-07 06:00,7,1324.75,1326.25,1324.25,1326,218
20140301|2014-02-07 06:30,7,1326,1326,1325.25,1325.5,52
20140301|2014-02-07 07:00,7,1325.25,1326,1325,1325.75,211
20140301|2014-02-07 07:30,7,1325.5,1326,1323.5,1323.5,644
20140301|2014-02-07 08:30,7,1325,1326.25,1320,1321.75,7714
20140301|2014-02-07 09:00,7,1321.75,1328.75,1321.25,1326.25,4924
20140301|2014-02-07 09:30,7,1326.25,1329.5,1323.75,1328.5,5646
20140301|2014-02-07 10:00,7,1328.5,1328.75,1324.5,1326.25,3140
20140301|2014-02-07 10:30,7,1326.5,1328,1325.5,1327.75,1636
20140301|2014-02-07 11:00,7,1327.5,1328.5,1324.25,1326.75,3181
20140301|2014-02-07 11:30,7,1326.5,1328.25,1326,1327,1626
20140301|2014-02-07 12:00,7,1327,1327.75,1326.25,1327.75,2333
20140301|2014-02-07 12:30,7,1327.5,1330.5,1326.75,1330,4430
20140301|2014-02-07 13:00,7,1329.75,1332.5,1329,1331.75,6057
20140301|2014-02-09 19:00,10,1327,1330.25,1327,1330,1686
20140301|2014-02-09 19:30,10,1330,1331,1329.5,1330.5,317
20140301|2014-02-09 20:00,10,1330.75,1331.75,1330.25,1331.5,453
20140301|2014-02-09 20:30,10,1331.5,1332,1331.25,1331.25,230
20140301|2014-02-09 21:00,10,1331.25,1331.75,1331,1331,185
20140301|2014-02-09 21:30,10,1331,1331,1330.25,1330.5,166
20140301|2014-02-09 22:00,10,1330.5,1331,1330.5,1330.5,26
20140301|2014-02-09 22:30,10,1330.5,1331,1330.5,1330.75,54
20140301|2014-02-09 23:00,10,1330.5,1331,1330.5,1331,19
20140301|2014-02-09 23:30,10,1331,1331,1330.5,1330.75,90
20140301|2014-02-10 00:00,10,1331,1331.25,1330.75,1331.25,130
20140301|2014-02-10 00:30,10,1331.25,1333.5,1330.75,1333.25,529
20140301|2014-02-10 01:00,10,1333.25,1333.25,1332,1332.25,84
20140301|2014-02-10 01:30,10,1332.25,1333.25,1331.5,1331.5,154
20140301|2014-02-10 02:00,10,1331.75,1331.75,1331.25,1331.25,61
20140301|2014-02-10 02:30,10,1331.25,1331.25,1330,1330.5,124
20140301|2014-02-10 03:00,10,1330.25,1333,1330.25,1332.75,764
20140301|2014-02-10 03:30,10,1332.5,1333,1331.75,1332.75,487
20140301|2014-02-10 04:00,10,1332.75,1334.5,1332.5,1334.25,1094
20140301|2014-02-10 04:30,10,1334.25,1334.5,1334,1334,294
20140301|2014-02-10 05:00,10,1334.25,1334.25,1333.5,1334,261
20140301|2014-02-10 05:30,10,1334,1334.5,1333.75,1333.75,153
20140301|2014-02-10 06:00,10,1333.75,1334,1333.25,1333.5,183
20140301|2014-02-10 06:30,10,1333.75,1335,1333.25,1334.25,461
20140301|2014-02-10 07:00,10,1334.5,1334.5,1332.25,1333.25,534
20140301|2014-02-10 07:30,10,1333.5,1334.25,1333.25,1333.75,452
20140301|2014-02-10 08:30,10,1333,1338.5,1332.25,1337.75,9483
20140301|2014-02-10 09:00,10,1337.75,1339.75,1337.25,1337.5,4762
20140301|2014-02-10 09:30,10,1337.25,1337.5,1332.75,1335,5389
20140301|2014-02-10 10:00,10,1334.75,1337.5,1334.25,1337.5,3011
20140301|2014-02-10 10:30,10,1337.25,1340,1337.25,1339,5225
20140301|2014-02-10 11:00,10,1338.25,1338.25,1318.5,1323.25,29787
20140301|2014-02-10 11:30,10,1323.25,1328.75,1322.25,1326.25,4474
20140301|2014-02-10 12:00,10,1326.5,1335.75,1324,1332.25,5963
20140301|2014-02-10 12:30,10,1332.25,1332.25,1325.5,1327.5,3808
20140301|2014-02-10 13:00,10,1327.5,1327.5,1322.5,1325,4990
20140301|2014-02-10 19:00,11,1323.25,1324.75,1321,1322.25,887
20140301|2014-02-10 19:30,11,1322.5,1325,1322.25,1324.25,329
20140301|2014-02-10 20:00,11,1324.25,1325.5,1324,1325.25,174
20140301|2014-02-10 20:30,11,1325.25,1326,1324.5,1324.5,278
20140301|2014-02-10 21:00,11,1324.5,1325.5,1324.5,1325.5,163
20140301|2014-02-10 21:30,11,1325.75,1326,1325,1325.25,539
20140301|2014-02-10 22:00,11,1325.25,1325.25,1324.75,1324.75,41
20140301|2014-02-10 22:30,11,1324.75,1325.25,1324.75,1325.25,17
20140301|2014-02-10 23:00,11,1325.25,1325.25,1324.75,1325,17
20140301|2014-02-10 23:30,11,1324.75,1325.5,1324.75,1325.25,58
20140301|2014-02-11 00:00,11,1325.25,1325.5,1325,1325.25,17
20140301|2014-02-11 00:30,11,1325.25,1325.5,1325,1325,53
20140301|2014-02-11 01:00,11,1325,1325.75,1325,1325.75,65
20140301|2014-02-11 01:30,11,1325.5,1325.5,1324.25,1324.75,106
20140301|2014-02-11 02:00,11,1325,1325.5,1324.25,1325,63
20140301|2014-02-11 02:30,11,1325,1325.5,1325,1325.25,64
20140301|2014-02-11 03:00,11,1325.5,1326.75,1325,1325.25,216
20140301|2014-02-11 03:30,11,1325.25,1325.75,1323.25,1324.25,159
20140301|2014-02-11 04:00,11,1324.25,1324.25,1321.5,1321.5,421
20140301|2014-02-11 04:30,11,1321.5,1321.75,1319.25,1319.75,478
20140301|2014-02-11 05:00,11,1319.5,1321.5,1318.75,1321.25,328
20140301|2014-02-11 05:30,11,1321,1322.25,1320.25,1321.75,305
20140301|2014-02-11 06:00,11,1321.5,1321.75,1316,1316,876
20140301|2014-02-11 06:30,11,1316.25,1317.25,1313.5,1313.75,1179
20140301|2014-02-11 07:00,11,1313.75,1316,1312.5,1314.5,1540
20140301|2014-02-11 07:30,11,1314.5,1315.5,1313.75,1315.5,416
20140301|2014-02-11 08:30,11,1316.5,1320.75,1314.25,1319.75,7972
20140301|2014-02-11 09:00,11,1319.75,1325,1319,1324.25,6036
20140301|2014-02-11 09:30,11,1324.25,1332.5,1321.5,1331.75,10050
20140301|2014-02-11 10:00,11,1331.5,1337.5,1330.5,1334,8804
20140301|2014-02-11 10:30,11,1334.25,1334.75,1330.5,1332.25,4687
20140301|2014-02-11 11:00,11,1332.25,1334,1330.75,1332,2087
20140301|2014-02-11 11:30,11,1331.75,1332,1328.25,1331.25,3211
20140301|2014-02-11 12:00,11,1331,1333,1330,1331,2300
20140301|2014-02-11 12:30,11,1331,1333.25,1328,1328.5,3586
20140301|2014-02-11 13:00,11,1328.5,1337,1327.75,1336.25,5237
20140301|2014-02-11 19:00,12,1335,1339,1334.75,1337.25,1607
20140301|2014-02-11 19:30,12,1337.75,1338.25,1336.25,1336.5,422
20140301|2014-02-11 20:00,12,1336.5,1336.75,1335.75,1336.5,191
20140301|2014-02-11 20:30,12,1336.25,1336.5,1335.25,1335.75,107
20140301|2014-02-11 21:00,12,1336,1336,1335.25,1335.25,53
20140301|2014-02-11 21:30,12,1335.25,1335.75,1335,1335.25,67
20140301|2014-02-11 22:00,12,1335.25,1335.5,1335,1335.25,67
20140301|2014-02-11 22:30,12,1335.25,1335.5,1335,1335.25,64
20140301|2014-02-11 23:00,12,1335.5,1335.5,1335.25,1335.5,7
20140301|2014-02-11 23:30,12,1335.5,1337,1335.5,1337,159
20140301|2014-02-12 00:00,12,1337.25,1338.75,1337.25,1338.75,266
20140301|2014-02-12 00:30,12,1338.75,1339.75,1338.75,1339.25,578
20140301|2014-02-12 01:00,12,1339.5,1340,1339,1339.25,318
20140301|2014-02-12 01:30,12,1339.25,1339.25,1338.75,1338.75,145
20140301|2014-02-12 02:00,12,1338.75,1338.75,1336.5,1336.75,518
20140301|2014-02-12 02:30,12,1336.75,1337,1335.5,1335.75,290
20140301|2014-02-12 03:00,12,1335.75,1336,1331.75,1332,926
20140301|2014-02-12 03:30,12,1332,1332.75,1330,1330,769
20140301|2014-02-12 04:00,12,1330,1333.5,1330,1333.25,595
20140301|2014-02-12 04:30,12,1333.5,1334.25,1333,1333.75,214
20140301|2014-02-12 05:00,12,1333.75,1333.75,1331.5,1331.75,263
20140301|2014-02-12 05:30,12,1331.5,1332.25,1331.25,1332.25,85
20140301|2014-02-12 06:00,12,1332.5,1334,1332.5,1333.25,285
20140301|2014-02-12 06:30,12,1333.25,1335.75,1332.5,1334,496
20140301|2014-02-12 07:00,12,1333.5,1333.75,1331.25,1331.25,611
20140301|2014-02-12 07:30,12,1331.25,1331.5,1328.25,1329.5,880
20140301|2014-02-12 08:30,12,1327.25,1329,1322.25,1324.75,14213
20140301|2014-02-12 09:00,12,1325,1333.75,1322,1331.25,7373
20140301|2014-02-12 09:30,12,1331.25,1332,1326.25,1330.5,5000
20140301|2014-02-12 10:00,12,1330.25,1330.5,1326.75,1328.25,2614
20140301|2014-02-12 10:30,12,1328.5,1328.5,1325.75,1326,2427
20140301|2014-02-12 11:00,12,1325.75,1328,1325.25,1328,1761
20140301|2014-02-12 11:30,12,1328,1328.5,1326.25,1327.75,1504
20140301|2014-02-12 12:00,12,1328,1328.5,1324.75,1325.5,1961
20140301|2014-02-12 12:30,12,1325.75,1326,1323.5,1324,2832
20140301|2014-02-12 13:00,12,1324.25,1324.5,1322.25,1322.75,4207
20140301|2014-02-12 19:00,13,1323,1326.75,1322.5,1325.25,1459
20140301|2014-02-12 19:30,13,1325.5,1327.25,1325.5,1326.75,1056
20140301|2014-02-12 20:00,13,1326.75,1327.25,1326.75,1326.75,82
20140301|2014-02-12 20:30,13,1326.75,1328.25,1326.75,1327.5,284
20140301|2014-02-12 21:00,13,1328,1328,1327,1327.5,110
20140301|2014-02-12 21:30,13,1327.5,1327.75,1326.75,1326.75,53
20140301|2014-02-12 22:00,13,1326.75,1327.75,1326.75,1327.25,54
20140301|2014-02-12 22:30,13,1327.5,1328.25,1327,1327.5,80
20140301|2014-02-12 23:00,13,1327.25,1327.75,1327.25,1327.5,20
20140301|2014-02-12 23:30,13,1327.75,1331.75,1327.75,1331.75,862
20140301|2014-02-13 00:00,13,1332,1332.75,1331.25,1332.75,567
20140301|2014-02-13 00:30,13,1332.5,1333,1332.25,1332.75,254
20140301|2014-02-13 01:00,13,1333,1333,1330.5,1331.25,293
20140301|2014-02-13 01:30,13,1331.25,1332.25,1329.5,1329.75,167
20140301|2014-02-13 02:00,13,1329.5,1330,1329,1329.75,155
20140301|2014-02-13 02:30,13,1330,1330,1329.75,1330,25
20140301|2014-02-13 03:00,13,1329.75,1331.75,1329.75,1330.25,164
20140301|2014-02-13 03:30,13,1330.5,1334,1329.5,1333.75,674
20140301|2014-02-13 04:00,13,1333.75,1334,1330,1331.25,447
20140301|2014-02-13 04:30,13,1331.5,1332.75,1331,1331.25,81
20140301|2014-02-13 05:00,13,1331,1332.25,1330.5,1331.75,74
20140301|2014-02-13 05:30,13,1331.5,1333.75,1330.75,1331.25,499
20140301|2014-02-13 06:00,13,1331.25,1331.5,1329.75,1331.5,276
20140301|2014-02-13 06:30,13,1331.5,1332,1330.25,1330.5,294
20140301|2014-02-13 07:00,13,1330.5,1331.5,1328.75,1330,777
20140301|2014-02-13 07:30,13,1330.25,1330.5,1323.25,1328,2640
20140301|2014-02-13 08:30,13,1326.5,1340.75,1326.25,1335.5,16749
20140301|2014-02-13 09:00,13,1335.5,1340,1332.5,1337,6695
20140301|2014-02-13 09:30,13,1337.25,1342.75,1337.25,1339.5,9535
20140301|2014-02-13 10:00,13,1339.75,1342,1337,1337,4100
20140301|2014-02-13 10:30,13,1337,1339,1336.5,1337.5,2541
20140301|2014-02-13 11:00,13,1337.5,1340.5,1337.5,1340,2092
20140301|2014-02-13 11:30,13,1340.25,1342.25,1338.5,1341.5,2784
20140301|2014-02-13 12:00,13,1341.75,1347.5,1341.5,1344.5,8411
20140301|2014-02-13 12:30,13,1344.5,1345.5,1342.5,1344,4234
20140301|2014-02-13 13:00,13,1343.75,1346.25,1341.75,1342.75,6817
20140301|2014-02-13 19:00,14,1342.25,1348.75,1342,1348.5,2435
20140301|2014-02-13 19:30,14,1348.5,1349,1347.75,1348.75,512
20140301|2014-02-13 20:00,14,1348.75,1349.5,1348.5,1349.25,140
20140301|2014-02-13 20:30,14,1349.25,1350,1348.75,1349.75,387
20140301|2014-02-13 21:00,14,1349.25,1349.75,1349,1349.75,51
20140301|2014-02-13 21:30,14,1349.75,1351,1349.75,1350.75,302
20140301|2014-02-13 22:00,14,1350.75,1352,1350.5,1351.25,225
20140301|2014-02-13 22:30,14,1351.25,1351.5,1349,1349.75,181
20140301|2014-02-13 23:00,14,1349.25,1349.75,1349,1349.5,81
20140301|2014-02-13 23:30,14,1349.75,1352,1349.75,1351.75,234
20140301|2014-02-14 00:00,14,1351.75,1351.75,1349.25,1349.5,408
20140301|2014-02-14 00:30,14,1349.5,1350,1349.25,1350,337
20140301|2014-02-14 01:00,14,1350,1350.5,1349,1350,435
20140301|2014-02-14 01:30,14,1349.75,1352.25,1349.25,1350.75,220
20140301|2014-02-14 02:00,14,1350.5,1351.25,1349,1350,221
20140301|2014-02-14 02:30,14,1350,1351,1349.75,1350.75,61
20140301|2014-02-14 03:00,14,1351,1354,1350.75,1353.25,495
20140301|2014-02-14 03:30,14,1353.5,1353.5,1352.5,1352.75,99
20140301|2014-02-14 04:00,14,1353,1353.75,1352.25,1353,169
20140301|2014-02-14 04:30,14,1353,1353.25,1352,1352.75,204
20140301|2014-02-14 05:00,14,1352.5,1353.75,1352,1352.25,169
20140301|2014-02-14 05:30,14,1352,1356,1351.5,1355.75,857
20140301|2014-02-14 06:00,14,1355.5,1355.75,1353.75,1354.5,607
20140301|2014-02-14 06:30,14,1354.25,1354.75,1351,1351.75,476
20140301|2014-02-14 07:00,14,1351.5,1352.25,1351,1351.75,909
20140301|2014-02-14 07:30,14,1351.25,1351.25,1349.5,1350.75,780
20140301|2014-02-14 08:30,14,1350,1355,1344.75,1350.75,10338
20140301|2014-02-14 09:00,14,1350.75,1351.5,1346.5,1347.5,2539
20140301|2014-02-14 09:30,14,1347.75,1347.75,1341.25,1343.75,4936
20140301|2014-02-14 10:00,14,1343.5,1344.25,1341.25,1342.25,1915
20140301|2014-02-14 10:30,14,1342.25,1343.75,1340.5,1343.25,2356
20140301|2014-02-14 11:00,14,1343.25,1345.5,1342,1343,1984
20140301|2014-02-14 11:30,14,1343.25,1345,1342.5,1343.5,1284
20140301|2014-02-14 12:00,14,1343.5,1344.75,1342.25,1342.75,1376
20140301|2014-02-14 12:30,14,1342.75,1342.75,1338.25,1338.75,3343
20140301|2014-02-14 13:00,14,1338.75,1340.5,1336.75,1338,4328
20140301|2014-02-17 19:00,18,1337.25,1342.75,1335.5,1342.75,1798
20140301|2014-02-17 19:30,18,1343,1346.75,1342.75,1345,815
20140301|2014-02-17 20:00,18,1345,1349.25,1345,1347.25,602
20140301|2014-02-17 20:30,18,1346.75,1348,1346.25,1347.25,408
20140301|2014-02-17 21:00,18,1347.25,1348,1346.75,1346.75,219
20140301|2014-02-17 21:30,18,1346.75,1347.75,1346.5,1347.25,176
20140301|2014-02-17 22:00,18,1347,1347.25,1346.25,1347.25,63
20140301|2014-02-17 22:30,18,1347.25,1347.25,1346.75,1346.75,47
20140301|2014-02-17 23:00,18,1346.75,1346.75,1346,1346.25,70
20140301|2014-02-17 23:30,18,1346.25,1347.25,1344.25,1345.25,395
20140301|2014-02-18 00:00,18,1345,1345,1343,1343.25,294
20140301|2014-02-18 00:30,18,1343.5,1344.75,1343.5,1344.75,147
20140301|2014-02-18 01:00,18,1344.75,1345.25,1344.5,1345,60
20140301|2014-02-18 01:30,18,1345,1346,1344.75,1346,86
20140301|2014-02-18 02:00,18,1345.75,1347.25,1345,1347,271
20140301|2014-02-18 02:30,18,1347,1347.25,1346.75,1346.75,22
20140301|2014-02-18 03:00,18,1346.75,1348.5,1346.5,1348.25,325
20140301|2014-02-18 03:30,18,1348.25,1349.25,1347.25,1348,254
20140301|2014-02-18 04:00,18,1348.5,1349.5,1348,1349,318
20140301|2014-02-18 04:30,18,1348.75,1349,1348.25,1348.75,159
20140301|2014-02-18 05:00,18,1349,1350.75,1348.75,1350.5,513
20140301|2014-02-18 05:30,18,1350.75,1351.25,1350.25,1351,117
20140301|2014-02-18 06:00,18,1351,1352,1349.5,1350.5,307
20140301|2014-02-18 06:30,18,1350.5,1350.75,1349.25,1350.5,236
20140301|2014-02-18 07:00,18,1350.5,1352.75,1350.5,1352.75,483
20140301|2014-02-18 07:30,18,1352.75,1353,1351.75,1352.75,435
20140301|2014-02-18 08:30,18,1350,1359.25,1350,1357,9823
20140301|2014-02-18 09:00,18,1357,1358.25,1352.75,1354.5,5060
20140301|2014-02-18 09:30,18,1354.5,1358.5,1354.5,1356.25,3275
20140301|2014-02-18 10:00,18,1356.5,1361,1355.75,1360.5,3752
20140301|2014-02-18 10:30,18,1360.5,1361.75,1359,1360,3315
20140301|2014-02-18 11:00,18,1359.75,1361,1357,1359.75,3077
20140301|2014-02-18 11:30,18,1359.75,1360.75,1358.25,1358.5,1614
20140301|2014-02-18 12:00,18,1358.5,1360.25,1358,1359.75,1262
20140301|2014-02-18 12:30,18,1359.5,1361.5,1359.25,1359.75,2174
20140301|2014-02-18 13:00,18,1359.75,1361.5,1358,1361.25,5604
20140301|2014-02-18 19:00,19,1360.5,1362.75,1360,1360.25,1372
20140301|2014-02-18 19:30,19,1360.5,1361.25,1359.75,1360.5,104
20140301|2014-02-18 20:00,19,1360.25,1360.75,1359.25,1359.75,149
20140301|2014-02-18 20:30,19,1359.5,1360.5,1359.5,1360.5,130
20140301|2014-02-18 21:00,19,1360.5,1360.5,1359.5,1360,97
20140301|2014-02-18 21:30,19,1359.75,1360,1359.25,1359.5,140
20140301|2014-02-18 22:00,19,1359.25,1359.75,1358.5,1359.5,59
20140301|2014-02-18 22:30,19,1359.5,1360,1358.25,1360,50
20140301|2014-02-18 23:00,19,1359.75,1360,1359.5,1359.75,10
20140301|2014-02-18 23:30,19,1360,1360.5,1360,1360.25,36
20140301|2014-02-19 00:00,19,1360.25,1360.5,1360.25,1360.5,32
20140301|2014-02-19 00:30,19,1360.5,1362.5,1360.5,1360.75,125
20140301|2014-02-19 01:00,19,1361,1361.25,1359.75,1359.75,38
20140301|2014-02-19 01:30,19,1359.5,1360,1359.25,1359.25,40
20140301|2014-02-19 02:00,19,1359.25,1360.5,1359.25,1359.75,28
20140301|2014-02-19 02:30,19,1359.5,1360,1359.5,1360,17
20140301|2014-02-19 03:00,19,1360.5,1360.75,1359.75,1359.75,40
20140301|2014-02-19 03:30,19,1359.75,1360.75,1359.75,1360.25,25
20140301|2014-02-19 04:00,19,1360.25,1360.75,1360.25,1360.75,32
20140301|2014-02-19 04:30,19,1360.75,1361.75,1360.75,1361.75,295
20140301|2014-02-19 05:00,19,1361.5,1361.75,1360.75,1360.75,93
20140301|2014-02-19 05:30,19,1360.75,1361.25,1360.5,1361,50
20140301|2014-02-19 06:00,19,1361,1361.25,1360.75,1361,97
20140301|2014-02-19 06:30,19,1361,1363.5,1361,1362.25,706
20140301|2014-02-19 07:00,19,1362.5,1363.5,1362,1362,483
20140301|2014-02-19 07:30,19,1362,1362.25,1360.25,1360.5,431
20140301|2014-02-19 08:30,19,1360.5,1371.75,1358.25,1366,10227
20140301|2014-02-19 09:00,19,1365.75,1366.75,1356.5,1359.75,4884
20140301|2014-02-19 09:30,19,1359.5,1360.75,1355.5,1357.5,2925
20140301|2014-02-19 10:00,19,1357.25,1357.75,1353.5,1355.75,2425
20140301|2014-02-19 10:30,19,1355.5,1356,1352,1352,1934
20140301|2014-02-19 11:00,19,1352,1355,1351,1353.25,2015
20140301|2014-02-19 11:30,19,1353.25,1354.75,1351.75,1352.25,1416
20140301|2014-02-19 12:00,19,1352.25,1353.25,1351.25,1352.25,1098
20140301|2014-02-19 12:30,19,1352,1354.25,1351.25,1353.25,1111
20140301|2014-02-19 13:00,19,1353.25,1355.5,1352.75,1354.75,2059
20140301|2014-02-19 19:00,20,1354,1356.75,1353,1356.25,339
20140301|2014-02-19 19:30,20,1356.25,1359,1356.25,1357.75,250
20140301|2014-02-19 20:00,20,1357.75,1358.75,1357.75,1357.75,94
20140301|2014-02-19 20:30,20,1357.75,1358,1357,1357.5,74
20140301|2014-02-19 21:00,20,1357.5,1357.5,1355,1355,279
20140301|2014-02-19 21:30,20,1355.25,1355.25,1354.5,1354.75,100
20140301|2014-02-19 22:00,20,1355,1360.5,1355,1359,496
20140301|2014-02-19 22:30,20,1359.25,1359.25,1357.5,1358,36
20140301|2014-02-19 23:00,20,1358,1358.25,1358,1358.25,12
20140301|2014-02-19 23:30,20,1358,1360.25,1358,1358.5,51
20140301|2014-02-20 00:00,20,1358.25,1358.25,1356.5,1357.75,78
20140301|2014-02-20 00:30,20,1357.75,1359.75,1357.75,1358.5,41
20140301|2014-02-20 01:00,20,1358.5,1360.5,1358.5,1360.5,85
20140301|2014-02-20 01:30,20,1360,1360,1359.5,1359.75,37
20140301|2014-02-20 02:00,20,1360,1360.25,1359.25,1360,181
20140301|2014-02-20 02:30,20,1359.25,1359.25,1358,1358,43
20140301|2014-02-20 03:00,20,1357.75,1359,1357.75,1358.75,46
20140301|2014-02-20 03:30,20,1359,1359.5,1359,1359,23
20140301|2014-02-20 04:00,20,1359,1361,1358,1358,189
20140301|2014-02-20 04:30,20,1358,1358,1356.5,1356.75,189
20140301|2014-02-20 05:00,20,1356.75,1356.75,1353,1355.75,450
20140301|2014-02-20 05:30,20,1355,1355,1348.25,1350,683
20140301|2014-02-20 06:00,20,1349.5,1350.5,1347.25,1350.5,583
20140301|2014-02-20 06:30,20,1349.75,1352.25,1345,1346,844
20140301|2014-02-20 07:00,20,1345.5,1347.25,1343.75,1346.5,979
20140301|2014-02-20 07:30,20,1346.5,1349.25,1346.5,1349,242
20140301|2014-02-20 08:30,20,1352.5,1359,1350.25,1354.5,4772
20140301|2014-02-20 09:00,20,1354.5,1356.5,1352.25,1356,2249
20140301|2014-02-20 09:30,20,1356,1360,1356,1358.75,3148
20140301|2014-02-20 10:00,20,1358.5,1359.25,1354.75,1355.5,936
20140301|2014-02-20 10:30,20,1355.75,1357.75,1355.25,1356,815
20140301|2014-02-20 11:00,20,1356,1356.75,1355,1355.25,699
20140301|2014-02-20 11:30,20,1355.25,1356,1353,1354,1289
20140301|2014-02-20 12:00,20,1354.25,1354.5,1350.75,1352.25,1516
20140301|2014-02-20 12:30,20,1352,1356.5,1352,1356,1123
20140301|2014-02-20 13:00,20,1356,1359.5,1354.75,1359,2422
20140301|2014-02-20 19:00,21,1358.5,1359.5,1357,1357,457
20140301|2014-02-20 19:30,21,1357,1357.75,1356,1357.75,71
20140301|2014-02-20 20:00,21,1357.75,1357.75,1356.25,1356.25,39
20140301|2014-02-20 20:30,21,1356,1356,1353.75,1354.5,423
20140301|2014-02-20 21:00,21,1354.75,1355.25,1354.25,1354.5,237
20140301|2014-02-20 21:30,21,1354.5,1355,1353.75,1355,53
20140301|2014-02-20 22:00,21,1355.25,1355.5,1354.75,1355.5,61
20140301|2014-02-20 22:30,21,1355.5,1355.5,1354.5,1354.75,31
20140301|2014-02-20 23:00,21,1355.25,1355.25,1355,1355,13
20140301|2014-02-20 23:30,21,1354.75,1355.25,1354,1354.5,337
20140301|2014-02-21 00:00,21,1354.5,1354.75,1354.5,1354.5,111
20140301|2014-02-21 00:30,21,1354.75,1356.25,1354.5,1354.75,415
20140301|2014-02-21 01:00,21,1354.75,1354.75,1354.5,1354.75,72
20140301|2014-02-21 01:30,21,1354.75,1354.75,1354.75,1354.75,112
20140301|2014-02-21 02:00,21,1354.75,1356.75,1354.75,1356.25,186
20140301|2014-02-21 02:30,21,1356,1356.25,1355.25,1355.75,27
20140301|2014-02-21 03:00,21,1355.5,1355.5,1354.25,1355.25,25
20140301|2014-02-21 03:30,21,1355.25,1356,1354.5,1355,28
20140301|2014-02-21 04:00,21,1354.75,1357,1354.25,1356.5,168
20140301|2014-02-21 04:30,21,1357,1357.25,1357,1357,44
20140301|2014-02-21 05:00,21,1357.5,1359.75,1357.25,1359.5,231
20140301|2014-02-21 05:30,21,1359.5,1359.75,1358,1358,36
20140301|2014-02-21 06:00,21,1358,1358.5,1356.75,1357,439
20140301|2014-02-21 06:30,21,1357,1357,1356,1356,136
20140301|2014-02-21 07:00,21,1355.75,1356.5,1355.5,1355.75,408
20140301|2014-02-21 07:30,21,1356,1358.75,1355.75,1355.75,725
20140301|2014-02-21 08:30,21,1355.75,1359.5,1351.5,1359,2964
20140301|2014-02-21 09:00,21,1359,1361.25,1357.25,1360,2306
20140301|2014-02-21 09:30,21,1359.75,1361.25,1355.75,1360.5,2314
20140301|2014-02-21 10:00,21,1360.5,1363.25,1360.25,1360.5,2095
20140301|2014-02-21 10:30,21,1360.25,1364.25,1360,1363.5,1460
20140301|2014-02-21 11:00,21,1363.75,1364.25,1362.75,1363.25,1083
20140301|2014-02-21 11:30,21,1363.5,1366.75,1362.5,1365.5,1777
20140301|2014-02-21 12:00,21,1365.5,1366,1364,1364.5,574
20140301|2014-02-21 12:30,21,1364.75,1366,1364,1365.75,856
20140301|2014-02-21 13:00,21,1365.5,1372.25,1365.25,1371.75,6028
20140301|2014-02-23 19:00,24,1370.25,1372.5,1369.25,1371.75,1217
20140301|2014-02-23 19:30,24,1371.75,1373.25,1371.25,1373,671
20140301|2014-02-23 20:00,24,1373,1375,1373,1375,157
20140301|2014-02-23 20:30,24,1375,1376.75,1374.5,1376.75,677
20140301|2014-02-23 21:00,24,1376.75,1378.75,1376.5,1378.5,532
20140301|2014-02-23 21:30,24,1378.75,1381,1378.75,1381,290
20140301|2014-02-23 22:00,24,1380.25,1381,1380.25,1380.25,68
20140301|2014-02-23 22:30,24,1380.5,1380.75,1380.25,1380.25,27
20140301|2014-02-23 23:00,24,1380.5,1381.5,1380.5,1381,61
20140301|2014-02-23 23:30,24,1381.25,1383.75,1381.25,1382.75,337
20140301|2014-02-24 00:00,24,1382.75,1383,1381.5,1382,57
20140301|2014-02-24 00:30,24,1382.5,1383.25,1382,1382.75,518
20140301|2014-02-24 01:00,24,1383,1383.25,1382,1382,88
20140301|2014-02-24 01:30,24,1383,1383.25,1382.75,1383.25,7
20140301|2014-02-24 02:00,24,1383.25,1384.75,1383,1384.75,87
20140301|2014-02-24 02:30,24,1384.75,1384.75,1384,1384,170
20140301|2014-02-24 03:00,24,1384.75,1384.75,1383.5,1383.5,26
20140301|2014-02-24 03:30,24,1384,1384,1382.5,1382.75,330
20140301|2014-02-24 04:00,24,1382.75,1383,1381.75,1382.5,34
20140301|2014-02-24 04:30,24,1381.75,1382,1381.5,1382,21
20140301|2014-02-24 05:00,24,1381.75,1383.25,1380,1380.25,379
20140301|2014-02-24 05:30,24,1380.25,1383,1380,1382.75,491
20140301|2014-02-24 06:00,24,1383,1383,1382.25,1382.25,55
20140301|2014-02-24 06:30,24,1382.25,1383.25,1381.75,1383,447
20140301|2014-02-24 07:00,24,1382.75,1384.25,1382.75,1384,307
20140301|2014-02-24 07:30,24,1384.25,1385,1382.5,1382.75,322
20140301|2014-02-24 08:30,24,1381,1385.5,1377.5,1383,2885
20140301|2014-02-24 09:00,24,1383.75,1387.25,1379.25,1385.5,1556
20140301|2014-02-24 09:30,24,1385.5,1388.25,1382.25,1385.25,2168
20140301|2014-02-24 10:00,24,1385.5,1388.75,1383.25,1388.25,1100
20140301|2014-02-24 10:30,24,1388.5,1389,1385.5,1386,807
20140301|2014-02-24 11:00,24,1386.5,1386.5,1383,1383.75,756
20140301|2014-02-24 11:30,24,1384,1384,1382.25,1383.25,515
20140301|2014-02-24 12:00,24,1383.25,1385,1383,1385,341
20140301|2014-02-24 12:30,24,1384.75,1387.25,1384,1387.25,907
20140301|2014-02-24 13:00,24,1387,1389.75,1385.5,1385.5,2108
20140301|2014-02-24 19:00,25,1384.25,1386,1383.5,1383.75,834
20140301|2014-02-24 19:30,25,1383.75,1384.25,1382,1382,594
20140301|2014-02-24 20:00,25,1382,1383.25,1382,1383,255
20140301|2014-02-24 20:30,25,1383,1384.5,1382.5,1383.5,377
20140301|2014-02-24 21:00,25,1383.25,1383.25,1383,1383,22
20140301|2014-02-24 21:30,25,1383.25,1383.75,1383.25,1383.25,11
20140301|2014-02-24 22:00,25,1382.75,1383.5,1382.75,1383.5,18
20140301|2014-02-24 22:30,25,1383,1383.5,1383,1383,10
20140301|2014-02-24 23:00,25,1383,1383.5,1383,1383.5,48
20140301|2014-02-24 23:30,25,1383.25,1384,1382.75,1382.75,21
20140301|2014-02-25 00:00,25,1382.75,1383.5,1382.5,1383.5,14
20140301|2014-02-25 00:30,25,1383.5,1383.5,1382,1383,31
20140301|2014-02-25 01:00,25,1383,1383.25,1383,1383.25,2
20140301|2014-02-25 01:30,25,1383.75,1384,1383.5,1383.5,5
20140301|2014-02-25 02:00,25,1383.5,1384.25,1383.5,1383.75,72
20140301|2014-02-25 02:30,25,1383.5,1383.5,1382.75,1382.75,28
20140301|2014-02-25 03:00,25,1382.75,1382.75,1378.25,1379.25,211
20140301|2014-02-25 03:30,25,1379.75,1379.75,1378.5,1379.25,124
20140301|2014-02-25 04:00,25,1380,1380.75,1380,1380.75,39
20140301|2014-02-25 04:30,25,1381,1382.25,1380.75,1381.5,29
20140301|2014-02-25 05:00,25,1381.5,1381.5,1380.5,1381,46
20140301|2014-02-25 05:30,25,1380.75,1381,1380.25,1380.75,52
20140301|2014-02-25 06:00,25,1381.5,1383.25,1381.25,1382.5,66
20140301|2014-02-25 06:30,25,1382.5,1382.75,1381.5,1381.5,22
20140301|2014-02-25 07:00,25,1381.5,1384.5,1381.5,1384.5,115
20140301|2014-02-25 07:30,25,1384.75,1386,1384,1385.75,219
20140301|2014-02-25 08:30,25,1386,1392.5,1377,1385,4016
20140301|2014-02-25 09:00,25,1384.5,1387,1382.25,1382.75,918
20140301|2014-02-25 09:30,25,1382.75,1391,1380.5,1390,1116
20140301|2014-02-25 10:00,25,1389.75,1390.5,1387.5,1389.25,499
20140301|2014-02-25 10:30,25,1389.5,1391,1388.25,1390,656
20140301|2014-02-25 11:00,25,1389.75,1393.75,1389.5,1393.75,640
20140301|2014-02-25 11:30,25,1393.75,1395,1391,1394.5,1168
20140301|2014-02-25 12:00,25,1394,1398,1393,1398,958
20140301|2014-02-25 12:30,25,1397.5,1400,1396.5,1399.5,1372
20140301|2014-02-25 13:00,25,1399.5,1400,1397.25,1397.75,2083
20140301|2014-02-25 19:00,26,1397,1399,1394.75,1396.5,340
20140301|2014-02-25 19:30,26,1395.5,1397.75,1395.5,1395.5,60
20140301|2014-02-25 20:00,26,1395.75,1396.25,1395.75,1396,55
20140301|2014-02-25 20:30,26,1396,1396.75,1395,1395.25,33
20140301|2014-02-25 21:00,26,1394.5,1395.75,1394,1394.25,30
20140301|2014-02-25 21:30,26,1394,1394.25,1394,1394.25,11
20140301|2014-02-25 22:00,26,1394.5,1395,1394.5,1395,5
20140301|2014-02-25 22:30,26,1395.25,1396.25,1395.25,1395.5,22
20140301|2014-02-25 23:00,26,1395.5,1395.5,1394.75,1395.25,7
20140301|2014-02-25 23:30,26,1394.75,1394.75,1393,1393,114
20140301|2014-02-26 00:00,26,1393.5,1396.75,1393,1395,27
20140301|2014-02-26 00:30,26,1393.5,1395.25,1393.5,1395.25,9
20140301|2014-02-26 01:00,26,1394.5,1394.75,1394.5,1394.5,47
20140301|2014-02-26 01:30,26,1394.5,1395.5,1394.25,1394.5,34
20140301|2014-02-26 02:00,26,1396,1396.25,1395,1395,9
20140301|2014-02-26 02:30,26,1395.5,1396.25,1394.75,1396,51
20140301|2014-02-26 03:00,26,1396.25,1397.25,1396,1396.75,44
20140301|2014-02-26 03:30,26,1396.25,1396.5,1395.75,1396.25,37
20140301|2014-02-26 04:00,26,1396.5,1396.75,1396.5,1396.5,6
20140301|2014-02-26 04:30,26,1396.75,1397.5,1396.75,1397.5,22
20140301|2014-02-26 05:00,26,1398,1399,1398,1399,87
20140301|2014-02-26 05:30,26,1399,1399.5,1398.5,1399,75
20140301|2014-02-26 06:00,26,1398.5,1399.25,1398.5,1398.75,78
20140301|2014-02-26 06:30,26,1398.75,1398.75,1398,1398.5,34
20140301|2014-02-26 07:00,26,1397.75,1398,1392.5,1392.5,250
20140301|2014-02-26 07:30,26,1392.75,1394.75,1392.25,1394.75,94
20140301|2014-02-26 08:30,26,1396.75,1405.5,1393.25,1405.5,2494
20140301|2014-02-26 09:00,26,1405.75,1405.75,1402.5,1404,792
20140301|2014-02-26 09:30,26,1404,1404.75,1400.5,1400.75,844
20140301|2014-02-26 10:00,26,1401,1401,1394.25,1398.5,1324
20140301|2014-02-26 10:30,26,1398.75,1402.5,1397.25,1402,590
20140301|2014-02-26 11:00,26,1401.75,1403.25,1399,1400.5,325
20140301|2014-02-26 11:30,26,1400.5,1402,1399.25,1402,233
20140301|2014-02-26 12:00,26,1402,1403.5,1400.5,1402.5,412
20140301|2014-02-26 12:30,26,1402.5,1407.25,1401.75,1406.25,1113
20140301|2014-02-26 13:00,26,1406.25,1408,1404.25,1407.5,1110
20140301|2014-02-26 19:00,27,1405.25,1406.25,1401.75,1406.25,147
20140301|2014-02-26 19:30,27,1406.25,1406.25,1405.25,1405.5,25
20140301|2014-02-26 20:00,27,1405.75,1406.25,1405.5,1405.5,13
20140301|2014-02-26 20:30,27,1405.5,1405.75,1404.5,1405.25,27
20140301|2014-02-26 21:00,27,1406,1406.5,1406,1406,19
20140301|2014-02-26 21:30,27,1406.5,1406.5,1406.25,1406.5,6
20140301|2014-02-26 22:00,27,1406,1406,1405.25,1405.5,8
20140301|2014-02-26 22:30,27,1405.75,1406.25,1405.75,1405.75,23
20140301|2014-02-26 23:30,27,1405,1405.25,1404,1404,115
20140301|2014-02-27 00:00,27,1403.5,1403.5,1403.25,1403.5,52
20140301|2014-02-27 00:30,27,1403.5,1403.5,1403.25,1403.5,54
20140301|2014-02-27 01:00,27,1403.5,1403.5,1403,1403,42
20140301|2014-02-27 01:30,27,1403.5,1404,1403.5,1404,23
20140301|2014-02-27 02:00,27,1404.25,1404.25,1403.75,1403.75,15
20140301|2014-02-27 02:30,27,1404,1404,1403.75,1403.75,46
20140301|2014-02-27 03:00,27,1403.25,1405.5,1403.25,1405.5,4
20140301|2014-02-27 03:30,27,1405.25,1405.5,1405,1405.5,19
20140301|2014-02-27 04:00,27,1406.5,1407.75,1406.5,1407,101
20140301|2014-02-27 04:30,27,1406.5,1408.75,1406.5,1408,70
20140301|2014-02-27 05:00,27,1409,1415,1408.75,1413.75,287
20140301|2014-02-27 05:30,27,1414.25,1415.75,1414.25,1414.5,123
20140301|2014-02-27 06:00,27,1414.25,1414.25,1413.25,1414,23
20140301|2014-02-27 06:30,27,1413.75,1414.5,1412.75,1412.75,156
20140301|2014-02-27 07:00,27,1412.75,1413.5,1410.5,1411.75,172
20140301|2014-02-27 07:30,27,1412.75,1417.75,1412.25,1415.75,460
20140301|2014-02-27 08:30,27,1416.25,1448,1415,1424.25,2468
20140301|2014-02-27 09:00,27,1424,1433.5,1423,1427.25,1192
20140301|2014-02-27 09:30,27,1427.75,1431.75,1425,1427.5,501
20140301|2014-02-27 10:00,27,1427.5,1430,1424.5,1426.25,415
20140301|2014-02-27 10:30,27,1426.5,1430.75,1426.25,1429.5,480
20140301|2014-02-27 11:00,27,1429.5,1430.5,1423,1424,741
20140301|2014-02-27 11:30,27,1424,1424,1416.5,1418,993
20140301|2014-02-27 12:00,27,1418,1419,1410,1410,527
20140301|2014-02-27 12:30,27,1410.5,1412,1401.5,1402.75,1058
20140301|2014-02-27 13:00,27,1402.75,1402.75,1392,1392.5,947
20140301|2014-02-27 19:00,28,1395.25,1395.25,1389.5,1393.75,85
20140301|2014-02-27 19:30,28,1393,1393,1392,1392,7
20140301|2014-02-27 20:00,28,1390.5,1391,1390.5,1390.75,3
20140301|2014-02-27 20:30,28,1390.75,1391.5,1390.75,1391.5,8
20140301|2014-02-27 21:00,28,1390,1390,1390,1390,2
20140301|2014-02-27 23:00,28,1389.5,1389.5,1388.25,1388.25,59
20140301|2014-02-27 23:30,28,1388.25,1388.25,1385,1385,112
20140301|2014-02-28 00:00,28,1385,1385,1384.75,1384.75,4
20140301|2014-02-28 00:30,28,1390,1390,1390,1390,2
20140301|2014-02-28 01:00,28,1391,1391,1391,1391,10
20140301|2014-02-28 02:30,28,1392.75,1393,1392.75,1392.75,41
20140301|2014-02-28 03:00,28,1392.75,1392.75,1392.75,1392.75,5
20140301|2014-02-28 03:30,28,1392.25,1392.25,1392.25,1392.25,4
20140301|2014-02-28 04:30,28,1391.75,1392,1391.75,1392,5
20140301|2014-02-28 05:00,28,1391.5,1393,1391.5,1393,8
20140301|2014-02-28 05:30,28,1394,1394.75,1393,1393,30
20140301|2014-02-28 06:00,28,1393,1394.5,1392.5,1393.5,30
20140301|2014-02-28 06:30,28,1393.5,1394,1393.5,1394,9
20140301|2014-02-28 07:00,28,1393.75,1402,1393.75,1402,208
20140301|2014-02-28 07:30,28,1403.75,1405.75,1402.25,1402.25,52
20140301|2014-02-28 08:30,28,1404.75,1410.25,1397,1397,473
20140301|2014-02-28 09:00,28,1400,1400,1392,1394.5,256
20140301|2014-02-28 09:30,28,1394,1395.25,1387.25,1387.75,618
20140301|2014-02-28 10:00,28,1389.25,1394.75,1386.75,1392.75,113
20140301|2014-02-28 10:30,28,1393,1398.5,1393,1398.5,266
20140301|2014-02-28 11:00,28,1399,1412,1399,1408.25,350
20140301|2014-02-28 11:30,28,1406.25,1407.25,1403.25,1404.25,81
20140301|2014-02-28 12:00,28,1406.25,1410.25,1406.25,1408.25,192
20140301|2014-02-28 12:30,28,1409,1414.75,1407.75,1413.75,68
20140301|2014-02-28 13:00,28,1413,1415,1412.75,1415,444
20140301|2014-03-02 19:00,3,1418.5,1426.5,1415.75,1415.75,172
20140301|2014-03-02 19:30,3,1414,1414.25,1414,1414,8
20140301|2014-03-02 20:00,3,1418.75,1423,1418.75,1423,3
20140301|2014-03-02 20:30,3,1423.5,1423.5,1423.5,1423.5,1
20140301|2014-03-02 21:00,3,1423,1423,1423,1423,1
20140301|2014-03-02 21:30,3,1422.25,1422.5,1422.25,1422.25,4
20140301|2014-03-02 22:00,3,1423.5,1423.5,1423.5,1423.5,14
20140301|2014-03-02 22:30,3,1423.5,1423.5,1423.5,1423.5,11
20140301|2014-03-02 23:30,3,1426.5,1426.5,1426.5,1426.5,55
20140301|2014-03-03 00:00,3,1428,1428.25,1428,1428.25,7
20140301|2014-03-03 01:00,3,1427.5,1427.5,1427.5,1427.5,1
20140301|2014-03-03 03:30,3,1430,1431.5,1430,1431.5,2
20140301|2014-03-03 04:00,3,1436,1436,1436,1436,2
20140301|2014-03-03 05:00,3,1438.75,1438.75,1434.25,1434.25,2
20140301|2014-03-03 05:30,3,1433.75,1434,1433.25,1433.25,3
20140301|2014-03-03 06:00,3,1433,1433.75,1433,1433.75,3
20140301|2014-03-03 06:30,3,1431.5,1431.5,1428.75,1428.75,4
20140301|2014-03-03 07:00,3,1430.5,1431,1428,1428,14
20140301|2014-03-03 07:30,3,1428.25,1428.25,1427.5,1427.75,60
20140301|2014-03-03 08:30,3,1425.25,1427.25,1420,1427,347
20140301|2014-03-03 09:00,3,1426.5,1426.75,1423.5,1425.75,98
20140301|2014-03-03 09:30,3,1424.5,1427.5,1421.25,1422.25,61
20140301|2014-03-03 10:00,3,1421,1421,1417.75,1417.75,19
20140301|2014-03-03 10:30,3,1417,1419.5,1412.25,1412.5,47
20140301|2014-03-03 11:00,3,1412.25,1413.75,1405.75,1406,168
20140301|2014-03-03 11:30,3,1405.5,1407,1404,1407,41
20140301|2014-03-03 12:00,3,1408.75,1409.75,1405.25,1405.25,102
20140301|2014-03-03 12:30,3,1405.75,1406,1401,1402.75,325
20140301|2014-03-03 13:00,3,1404.5,1410,1402.75,1409.75,309
20140301|2014-03-03 19:00,4,1404,1411.25,1404,1410,24
20140301|2014-03-03 20:00,4,1408.5,1408.75,1408.25,1408.75,4
20140301|2014-03-03 22:00,4,1406.5,1406.5,1406.5,1406.5,1
20140301|2014-03-03 22:30,4,1409,1410.5,1409,1410.5,3
20140301|2014-03-03 23:30,4,1408.25,1408.25,1408.25,1408.25,1
20140301|2014-03-04 00:00,4,1411,1411.5,1411,1411,29
20140301|2014-03-04 00:30,4,1411,1411,1410.75,1411,79
20140301|2014-03-04 01:00,4,1411,1413,1411,1412.5,27
20140301|2014-03-04 02:00,4,1409.25,1409.25,1409.25,1409.25,1
20140301|2014-03-04 02:30,4,1409.5,1409.5,1409.5,1409.5,1
20140301|2014-03-04 03:30,4,1408.75,1408.75,1408.75,1408.75,2
20140301|2014-03-04 05:00,4,1408,1408,1408,1408,1
20140301|2014-03-04 06:00,4,1408,1410,1408,1410,28
20140301|2014-03-04 06:30,4,1410,1410,1409.75,1410,26
20140301|2014-03-04 07:00,4,1410,1410,1408.75,1408.75,29
20140301|2014-03-04 07:30,4,1408.5,1408.75,1408.5,1408.5,3
20140301|2014-03-04 08:30,4,1408.25,1415,1402.25,1413,326
20140301|2014-03-04 09:00,4,1412.5,1417,1412.5,1413.75,40
20140301|2014-03-04 09:30,4,1415,1419,1415,1418,12
20140301|2014-03-04 10:00,4,1420.75,1422.25,1414.25,1417.5,62
20140301|2014-03-04 10:30,4,1418.5,1421.25,1418.25,1420,70
20140301|2014-03-04 11:00,4,1421,1421,1417.75,1417.75,104
20140301|2014-03-04 11:30,4,1416,1417,1414,1414.5,27
20140301|2014-03-04 12:00,4,1414,1417.75,1414,1416,78
20140301|2014-03-04 12:30,4,1417.25,1419,1415,1418.25,57
20140301|2014-03-04 13:00,4,1417.75,1420.5,1417.25,1417.75,134
20140301|2014-03-04 19:00,5,1421.5,1421.5,1417,1417,28
20140301|2014-03-04 19:30,5,1419.5,1419.5,1418.75,1419,3
20140301|2014-03-04 20:00,5,1417.75,1417.75,1417.75,1417.75,8
20140301|2014-03-04 20:30,5,1417,1417,1417,1417,1
20140301|2014-03-04 21:00,5,1417.75,1419.5,1417.5,1419.5,19
20140301|2014-03-04 22:30,5,1420.5,1420.5,1420.5,1420.5,5
20140301|2014-03-05 00:00,5,1421.5,1422.5,1421.5,1422.5,11
20140301|2014-03-05 02:30,5,1422,1422,1422,1422,1
20140301|2014-03-05 04:30,5,1419,1419,1419,1419,1
20140301|2014-03-05 07:00,5,1417.5,1418.25,1417.5,1418.25,10
20140301|2014-03-05 07:30,5,1418.75,1419,1418.5,1418.5,5
20140301|2014-03-05 08:30,5,1411,1413.5,1408,1408.75,46
20140301|2014-03-05 09:00,5,1408.75,1411,1407,1410.5,136
20140301|2014-03-05 09:30,5,1411.75,1415.25,1411.75,1412.25,81
20140301|2014-03-05 10:00,5,1410.25,1410.25,1408,1409,72
20140301|2014-03-05 10:30,5,1409,1409.5,1407.5,1407.5,103
20140301|2014-03-05 11:00,5,1409.25,1414.75,1408.25,1414.75,40
20140301|2014-03-05 11:30,5,1415.25,1418.25,1414.5,1417.25,61
20140301|2014-03-05 12:00,5,1417.5,1424,1417.5,1423.5,67
20140301|2014-03-05 12:30,5,1421.75,1423.25,1416.25,1417,56
20140301|2014-03-05 13:00,5,1416.5,1422,1416.5,1421.25,118
20140301|2014-03-05 19:30,6,1421.75,1421.75,1421.75,1421.75,1
20140301|2014-03-05 20:00,6,1418.75,1418.75,1418.75,1418.75,1
20140301|2014-03-05 20:30,6,1419.25,1419.25,1419.25,1419.25,1
20140301|2014-03-05 21:30,6,1421.5,1421.5,1421.5,1421.5,1
20140301|2014-03-05 23:30,6,1422,1424.25,1422,1424.25,2
20140301|2014-03-06 00:00,6,1425,1425,1425,1425,2
20140301|2014-03-06 03:30,6,1426.75,1426.75,1426.75,1426.75,1
20140301|2014-03-06 04:00,6,1425.75,1425.75,1425.75,1425.75,1
20140301|2014-03-06 07:00,6,1428.75,1430,1428.75,1430,4
20140301|2014-03-06 07:30,6,1433,1433.25,1428.5,1431,74
20140301|2014-03-06 08:30,6,1430.5,1437,1430.5,1435,160
20140301|2014-03-06 09:00,6,1437,1437.25,1431.5,1431.5,63
20140301|2014-03-06 09:30,6,1436,1436,1431,1431,26
20140301|2014-03-06 10:00,6,1431,1434,1431,1433.5,18
20140301|2014-03-06 10:30,6,1431.5,1436,1431,1436,21
20140301|2014-03-06 11:00,6,1436.5,1437,1434.25,1434.25,24
20140301|2014-03-06 11:30,6,1435,1437,1435,1435,3
20140301|2014-03-06 12:00,6,1436,1437.75,1435.5,1437.75,10
20140301|2014-03-06 12:30,6,1435,1437.5,1435,1437,73
20140301|2014-03-06 13:00,6,1436.5,1438.25,1435.5,1438.25,102
20140301|2014-03-06 19:00,7,1436.5,1438.25,1436.5,1438.25,36
20140301|2014-03-06 19:30,7,1436.25,1438.5,1436.25,1438.5,3
20140301|2014-03-06 20:00,7,1438.5,1444.75,1438.5,1444.5,60
20140301|2014-03-06 20:30,7,1444,1449.25,1444,1449,49
20140301|2014-03-06 21:00,7,1446.75,1446.75,1446.75,1446.75,1
20140301|2014-03-07 02:30,7,1449,1449,1449,1449,10
20140301|2014-03-07 03:00,7,1449.5,1452,1449.5,1450.75,19
20140301|2014-03-07 03:30,7,1454,1455,1454,1455,12
20140301|2014-03-07 04:00,7,1456.25,1456.25,1456.25,1456.25,2
20140301|2014-03-07 06:00,7,1457.5,1457.75,1457,1457.75,5
20140301|2014-03-07 06:30,7,1455.75,1457,1455.75,1457,3
20140301|2014-03-07 07:00,7,1456.5,1457,1456.5,1457,8
20140301|2014-03-07 07:30,7,1453.75,1455.5,1452.5,1454,95
20140301|2014-03-07 08:30,7,1453.75,1454.25,1448.25,1448.25,78
20140301|2014-03-07 09:00,7,1442.5,1442.75,1435.25,1442.5,31
20140301|2014-03-07 09:30,7,1443.5,1451.5,1443.5,1450.75,90
20140301|2014-03-07 10:00,7,1449.5,1450,1444.5,1444.5,29
20140301|2014-03-07 10:30,7,1445,1445,1441,1442,12
20140301|2014-03-07 11:00,7,1441,1444.75,1439,1444.75,43
20140301|2014-03-07 11:30,7,1446.5,1447.75,1446,1447.75,3
20140301|2014-03-07 12:00,7,1445.25,1445.25,1445,1445.25,5
20140301|2014-03-07 12:30,7,1445.5,1448,1444.75,1446.5,34
20140301|2014-03-07 13:00,7,1447.75,1460,1447.75,1460,118
20140301|2014-03-09 19:00,10,1451.25,1451.25,1450,1450,8
20140301|2014-03-09 19:30,10,1450,1450,1450,1450,1
20140301|2014-03-09 20:00,10,1448.5,1448.5,1445,1445,11
20140301|2014-03-10 04:30,10,1450,1450,1450,1450,1
20140301|2014-03-10 06:30,10,1449.75,1449.75,1449.75,1449.75,1
20140301|2014-03-10 07:00,10,1447.25,1448.25,1447.25,1448.25,4
20140301|2014-03-10 08:30,10,1451.25,1451.25,1443,1443,102
20140301|2014-03-10 09:00,10,1443,1445,1442,1445,91
20140301|2014-03-10 09:30,10,1447.25,1447.25,1437.25,1437.25,155
20140301|2014-03-10 10:00,10,1436,1442,1436,1442,133
20140301|2014-03-10 10:30,10,1442.25,1443.25,1442.25,1443.25,33
20140301|2014-03-10 11:00,10,1441,1441,1422.5,1433.25,194
20140301|2014-03-10 11:30,10,1434,1434,1431,1431,116
20140301|2014-03-10 12:00,10,1425.25,1426,1417.75,1417.75,128
20140301|2014-03-10 12:30,10,1422.5,1422.5,1419.5,1419.5,11
20140301|2014-03-10 13:00,10,1421.25,1422.5,1418.5,1419.25,38
20140301|2014-03-10 19:00,11,1415.25,1415.25,1415.25,1415.25,2
20140301|2014-03-10 19:30,11,1413,1413,1413,1413,4
20140301|2014-03-10 20:00,11,1412.75,1415.5,1412.75,1415,3
20140301|2014-03-10 20:30,11,1415,1415,1415,1415,3
20140301|2014-03-11 05:30,11,1414.5,1415,1414.5,1415,6
20140301|2014-03-11 06:30,11,1416.5,1416.5,1416.5,1416.5,1
20140301|2014-03-11 07:00,11,1416.5,1416.5,1416.5,1416.5,4
20140301|2014-03-11 07:30,11,1419,1419,1419,1419,3
20140301|2014-03-11 08:30,11,1419,1427,1417,1417.25,178
20140301|2014-03-11 09:00,11,1420.25,1422,1420.25,1421.5,16
20140301|2014-03-11 09:30,11,1426.5,1430,1425.75,1430,23
20140301|2014-03-11 10:00,11,1430,1430.25,1428,1428,14
20140301|2014-03-11 10:30,11,1428.5,1428.5,1417,1418.75,19
20140301|2014-03-11 11:00,11,1417,1417,1413,1414,28
20140301|2014-03-11 11:30,11,1414,1420.75,1414,1420.75,51
20140301|2014-03-11 12:00,11,1422,1422,1422,1422,5
20140301|2014-03-11 12:30,11,1420.75,1420.75,1414,1414,28
20140301|2014-03-11 13:00,11,1412,1413.75,1411.75,1413.75,9
20140301|2014-03-11 19:00,12,1402,1402.5,1400.5,1402.5,9
20140301|2014-03-11 23:00,12,1399.25,1399.25,1399.25,1399.25,1
20140301|2014-03-12 01:30,12,1397.25,1397.25,1397.25,1397.25,8
20140301|2014-03-12 02:00,12,1394.25,1397.25,1394.25,1397.25,170
20140301|2014-03-12 02:30,12,1395,1395.5,1395,1395.5,86
20140301|2014-03-12 03:00,12,1391,1391,1390,1390,4
20140301|2014-03-12 05:00,12,1386.25,1386.25,1385,1385,8
20140301|2014-03-12 06:00,12,1382,1382,1380,1380,3
20140301|2014-03-12 06:30,12,1378.5,1378.5,1375.5,1375.5,21
20140301|2014-03-12 07:00,12,1373,1373,1363.5,1363.5,37
20140301|2014-03-12 07:30,12,1369.5,1369.5,1369.5,1369.5,1
20140301|2014-03-12 08:30,12,1369.25,1377.5,1369.25,1377.5,17
20140301|2014-03-12 09:00,12,1374,1375.25,1372.5,1375,26
20140301|2014-03-12 09:30,12,1371.5,1374,1371.5,1374,6
20140301|2014-03-12 10:00,12,1374,1381,1374,1381,20
20140301|2014-03-12 10:30,12,1381,1381,1381,1381,3
20140301|2014-03-12 11:00,12,1379,1379.25,1377.75,1379.25,4
20140301|2014-03-12 11:30,12,1378.25,1378.25,1378.25,1378.25,2
20140301|2014-03-12 12:00,12,1378.25,1378.25,1377.25,1377.25,4
20140301|2014-03-12 12:30,12,1373,1376,1373,1374.25,53
20140301|2014-03-12 13:00,12,1379.25,1382,1379.25,1382,12
20140301|2014-03-12 21:30,13,1382.25,1382.5,1382.25,1382.5,2
20140301|2014-03-13 08:30,13,1385,1386,1383.5,1386,16
20140301|2014-03-13 09:00,13,1387.25,1387.25,1377,1377,7
20140301|2014-03-13 09:30,13,1377,1379,1377,1378,7
20140301|2014-03-13 10:00,13,1380.75,1383,1380.75,1383,8
20140301|2014-03-13 10:30,13,1386.5,1386.5,1385.5,1385.75,4
20140301|2014-03-13 11:00,13,1385,1389,1385,1389,15
20140301|2014-03-13 11:30,13,1390,1403,1390,1403,20
20140301|2014-03-13 12:00,13,1404.25,1404.25,1402.75,1402.75,6
20140301|2014-03-13 12:30,13,1401.25,1403.25,1399,1399,9
20140301|2014-03-13 13:00,13,1395.75,1396,1390,1390,27
20140301|2014-03-13 19:30,14,1389,1389,1389,1389,1
20140301|2014-03-13 20:00,14,1388.75,1388.75,1388.75,1388.75,1
20140301|2014-03-14 08:30,14,1390,1390.75,1384.75,1387.75,7
20140301|2014-03-14 09:00,14,1384.75,1388.25,1384.75,1388.25,4
20140301|2014-03-14 09:30,14,1388,1388,1385,1386,7
20140301|2014-03-14 10:00,14,1385,1385,1385,1385,6
20140501|2013-10-08 22:00,9,1255.25,1255.5,1254,1255,35
20140501|2013-10-08 22:30,9,1255,1255,1255,1255,1
20140501|2013-10-09 00:00,9,1254,1254,1254,1254,10
20140501|2013-10-09 00:30,9,1255,1255,1255,1255,9
20140501|2013-10-09 01:00,9,1255.25,1256,1255.25,1256,141
20140501|2013-10-09 01:30,9,1256,1257.25,1255,1257.25,39
20140501|2013-10-09 02:00,9,1256.5,1257.5,1256,1256.5,97
20140501|2013-10-09 02:30,9,1255.25,1255.25,1255,1255,6
20140501|2013-10-09 03:00,9,1256.5,1256.5,1256.5,1256.5,8
20140501|2013-10-09 03:30,9,1255.5,1255.5,1255.5,1255.5,13
20140501|2013-10-09 04:00,9,1255.5,1256.25,1254.5,1254.5,24
20140501|2013-10-09 04:30,9,1254,1254,1252.75,1253,25
20140501|2013-10-09 05:00,9,1252.25,1252.25,1252,1252,3
20140501|2013-10-09 05:30,9,1252,1252,1252,1252,3
20140501|2013-10-09 06:30,9,1254.5,1254.5,1254,1254,3
20140501|2013-10-09 07:00,9,1254.5,1254.5,1254,1254.25,5
20140501|2013-10-09 07:30,9,1255,1255,1254.75,1254.75,2
20140501|2013-10-09 08:30,9,1253.25,1254.75,1247.5,1247.5,1049
20140501|2013-10-09 09:00,9,1248.25,1251.5,1248.25,1249.25,250
20140501|2013-10-09 09:30,9,1250,1255,1250,1251.75,373
20140501|2013-10-09 10:00,9,1252,1253.25,1249.75,1250.75,85
20140501|2013-10-09 10:30,9,1250,1251,1249,1249.75,139
20140501|2013-10-09 11:00,9,1249.5,1250.25,1248.25,1248.75,153
20140501|2013-10-09 11:30,9,1248.75,1249.75,1248.25,1248.75,54
20140501|2013-10-09 12:00,9,1249.5,1252.25,1249.5,1252,48
20140501|2013-10-09 12:30,9,1252,1252.25,1250,1250,145
20140501|2013-10-09 13:00,9,1251,1252.5,1249,1249.25,336
20140501|2013-10-09 19:00,10,1248.5,1248.5,1247,1247,10
20140501|2013-10-09 19:30,10,1247.25,1248.75,1247.25,1248.25,67
20140501|2013-10-09 20:00,10,1248.75,1260.75,1248.75,1260.75,822
20140501|2013-10-09 20:30,10,1261,1261.75,1258,1260,526
20140501|2013-10-09 21:00,10,1260,1260,1258,1258.5,55
20140501|2013-10-09 21:30,10,1258.25,1258.25,1256.75,1257.75,60
20140501|2013-10-09 22:00,10,1256.75,1258,1256.75,1256.75,17
20140501|2013-10-09 23:00,10,1257,1257.25,1257,1257.25,8
20140501|2013-10-09 23:30,10,1258,1258,1257.5,1258,5
20140501|2013-10-10 00:30,10,1258,1261,1258,1261,289
20140501|2013-10-10 01:00,10,1261,1262.5,1261,1262.25,65
20140501|2013-10-10 01:30,10,1261.75,1262,1256.5,1256.5,164
20140501|2013-10-10 02:00,10,1256.5,1257.25,1256.5,1257.25,13
20140501|2013-10-10 02:30,10,1257.25,1257.25,1257.25,1257.25,4
20140501|2013-10-10 03:00,10,1259.25,1259.25,1259.25,1259.25,1
20140501|2013-10-10 03:30,10,1259.75,1260,1259.25,1259.75,31
20140501|2013-10-10 04:00,10,1259,1260,1259,1259.75,27
20140501|2013-10-10 04:30,10,1260,1261.25,1260,1261.25,28
20140501|2013-10-10 05:00,10,1261,1261.25,1260.75,1260.75,40
20140501|2013-10-10 05:30,10,1263,1263.5,1262.5,1263,130
20140501|2013-10-10 06:00,10,1264,1265.25,1261.25,1261.25,194
20140501|2013-10-10 06:30,10,1261.5,1261.5,1259.5,1259.75,218
20140501|2013-10-10 07:00,10,1259.5,1259.75,1257,1257,113
20140501|2013-10-10 07:30,10,1257,1258,1256,1256.25,59
20140501|2013-10-10 08:30,10,1256.5,1259.75,1253.5,1258,353
20140501|2013-10-10 09:00,10,1258.75,1260,1256,1257.5,605
20140501|2013-10-10 09:30,10,1258.25,1258.75,1253.5,1254.75,313
20140501|2013-10-10 10:00,10,1254.5,1255.25,1253,1254,443
20140501|2013-10-10 10:30,10,1254.5,1255.25,1253.25,1255.25,254
20140501|2013-10-10 11:00,10,1255.5,1257.25,1254.25,1256,115
20140501|2013-10-10 11:30,10,1255.5,1258.25,1255,1256.75,166
20140501|2013-10-10 12:00,10,1256.75,1259,1255.5,1258.5,75
20140501|2013-10-10 12:30,10,1258.25,1258.25,1254.75,1255.25,90
20140501|2013-10-10 13:00,10,1255.25,1257,1254.25,1255.5,166
20140501|2013-10-10 19:00,11,1253,1253,1253,1253,12
20140501|2013-10-10 19:30,11,1252.25,1252.25,1251.75,1252,32
20140501|2013-10-10 20:00,11,1252,1257.25,1252,1256.25,133
20140501|2013-10-10 20:30,11,1256.25,1256.25,1253,1253.75,61
20140501|2013-10-10 21:00,11,1253.75,1254.5,1253.25,1254.5,14
20140501|2013-10-10 21:30,11,1254.5,1254.5,1254.5,1254.5,5
20140501|2013-10-10 23:30,11,1252.5,1252.5,1252.5,1252.5,4
20140501|2013-10-11 00:30,11,1253.5,1254.5,1253.5,1254.25,46
20140501|2013-10-11 01:00,11,1253,1253,1253,1253,6
20140501|2013-10-11 01:30,11,1252.5,1252.5,1252,1252,158
20140501|2013-10-11 02:00,11,1253,1253.25,1252.75,1252.75,31
20140501|2013-10-11 02:30,11,1251.5,1251.5,1250.25,1250.25,2
20140501|2013-10-11 03:00,11,1251.5,1251.5,1251.5,1251.5,1
20140501|2013-10-11 03:30,11,1250.25,1250.5,1249.75,1249.75,56
20140501|2013-10-11 04:00,11,1249.75,1249.75,1249.5,1249.75,9
20140501|2013-10-11 04:30,11,1250,1251,1250,1251,5
20140501|2013-10-11 05:00,11,1251.25,1251.75,1251,1251.5,39
20140501|2013-10-11 05:30,11,1250.5,1250.5,1250.5,1250.5,1
20140501|2013-10-11 06:00,11,1250.75,1250.75,1250.75,1250.75,1
20140501|2013-10-11 06:30,11,1251.25,1252.75,1251,1251,60
20140501|2013-10-11 07:00,11,1251.25,1251.75,1250.75,1251.75,10
20140501|2013-10-11 07:30,11,1251.5,1251.5,1251.5,1251.5,1
20140501|2013-10-11 08:30,11,1250,1250,1244.5,1247.5,465
20140501|2013-10-11 09:00,11,1247.5,1248,1244.5,1245.25,291
20140501|2013-10-11 09:30,11,1244.75,1244.75,1240,1240.25,329
20140501|2013-10-11 10:00,11,1240,1243.5,1240,1243,168
20140501|2013-10-11 10:30,11,1243,1243,1240.25,1241.75,117
20140501|2013-10-11 11:00,11,1240.5,1241.5,1238.5,1240.75,234
20140501|2013-10-11 11:30,11,1239.5,1240.5,1238.5,1240,198
20140501|2013-10-11 12:00,11,1239.75,1240,1238.5,1239.75,106
20140501|2013-10-11 12:30,11,1239,1240.5,1239,1239.5,318
20140501|2013-10-11 13:00,11,1240,1241.5,1238.75,1239.75,320
20140501|2013-10-13 19:00,14,1235,1236.25,1235,1235.5,103
20140501|2013-10-13 19:30,14,1236,1236.75,1235.5,1236.5,61
20140501|2013-10-13 20:00,14,1237.5,1245.25,1237.5,1245,83
20140501|2013-10-13 20:30,14,1244,1246.5,1244,1246,19
20140501|2013-10-13 21:00,14,1247,1247.5,1246.5,1246.5,22
20140501|2013-10-13 21:30,14,1247.75,1250,1247.75,1249,71
20140501|2013-10-13 22:00,14,1249,1249.25,1248.75,1249,22
20140501|2013-10-13 22:30,14,1249.5,1249.5,1249.5,1249.5,1
20140501|2013-10-13 23:00,14,1249.25,1249.25,1249.25,1249.25,1
20140501|2013-10-13 23:30,14,1248.5,1248.5,1248.5,1248.5,1
20140501|2013-10-14 00:00,14,1249.25,1250,1249.25,1250,4
20140501|2013-10-14 00:30,14,1251.75,1252.5,1251.75,1252.5,19
20140501|2013-10-14 01:00,14,1252.75,1252.75,1251.5,1251.5,18
20140501|2013-10-14 01:30,14,1251.5,1251.5,1248,1249.25,53
20140501|2013-10-14 02:00,14,1251.75,1252,1251,1251,52
20140501|2013-10-14 02:30,14,1251.25,1251.75,1251.25,1251.75,20
20140501|2013-10-14 03:30,14,1250.5,1250.5,1250.5,1250.5,2
20140501|2013-10-14 04:00,14,1250,1250,1249.5,1249.5,8
20140501|2013-10-14 04:30,14,1250,1250,1250,1250,4
20140501|2013-10-14 05:00,14,1250,1250,1249.25,1249.5,16
20140501|2013-10-14 05:30,14,1249.75,1250,1249,1250,21
20140501|2013-10-14 06:00,14,1248.75,1250,1248.5,1250,64
20140501|2013-10-14 06:30,14,1248,1248,1247.25,1247.5,10
20140501|2013-10-14 07:00,14,1248.75,1250,1247.5,1247.75,20
20140501|2013-10-14 07:30,14,1248,1248,1248,1248,10
20140501|2013-10-14 08:30,14,1247,1252,1247,1250.5,314
20140501|2013-10-14 09:00,14,1251,1252,1248.75,1250.25,257
20140501|2013-10-14 09:30,14,1250.5,1252.5,1249.5,1251.75,241
20140501|2013-10-14 10:00,14,1251,1251,1246.25,1247.75,168
20140501|2013-10-14 10:30,14,1247.75,1249.25,1246,1246.75,114
20140501|2013-10-14 11:00,14,1247.25,1247.5,1246,1246.25,85
20140501|2013-10-14 11:30,14,1246.75,1246.75,1245.75,1246.5,13
20140501|2013-10-14 12:00,14,1246.5,1248.5,1246.25,1248.5,52
20140501|2013-10-14 12:30,14,1248,1250,1247.5,1250,50
20140501|2013-10-14 13:00,14,1249.5,1249.5,1244.5,1244.5,71
20140501|2013-10-14 19:00,15,1245,1245,1244,1245,12
20140501|2013-10-14 19:30,15,1244,1244.5,1244,1244.5,8
20140501|2013-10-14 20:00,15,1245.25,1250,1244.75,1250,312
20140501|2013-10-14 20:30,15,1250,1250,1248.25,1249,104
20140501|2013-10-14 21:00,15,1250,1250.25,1249,1249,16
20140501|2013-10-14 21:30,15,1250.25,1250.75,1249,1249,56
20140501|2013-10-14 22:00,15,1250,1250,1249,1249.5,41
20140501|2013-10-14 23:00,15,1249.75,1249.75,1249.75,1249.75,2
20140501|2013-10-14 23:30,15,1249.5,1249.5,1249.5,1249.5,1
20140501|2013-10-15 00:00,15,1249.75,1250.25,1249.75,1250.25,2
20140501|2013-10-15 00:30,15,1250.25,1250.25,1247.75,1247.75,16
20140501|2013-10-15 01:30,15,1246.25,1246.25,1245,1245,21
20140501|2013-10-15 02:00,15,1245.5,1245.5,1245.5,1245.5,1
20140501|2013-10-15 04:30,15,1245.5,1245.5,1245.5,1245.5,4
20140501|2013-10-15 05:00,15,1244.5,1244.5,1244.5,1244.5,1
20140501|2013-10-15 05:30,15,1244.75,1245,1244.75,1245,2
20140501|2013-10-15 06:00,15,1245.5,1245.5,1245.5,1245.5,1
20140501|2013-10-15 06:30,15,1245.5,1245.5,1243.75,1243.75,9
20140501|2013-10-15 07:00,15,1243.5,1244.5,1243.5,1244.25,8
20140501|2013-10-15 07:30,15,1242.75,1242.75,1242.75,1242.75,1
20140501|2013-10-15 08:30,15,1243,1245.75,1242,1242.25,131
20140501|2013-10-15 09:00,15,1242,1243.25,1240,1240,456
20140501|2013-10-15 09:30,15,1240,1244.5,1239.5,1243.5,461
20140501|2013-10-15 10:00,15,1244.25,1245,1242,1243.25,80
20140501|2013-10-15 10:30,15,1245.25,1247.5,1245.25,1246.25,81
20140501|2013-10-15 11:00,15,1246.5,1248.75,1246.5,1248,216
20140501|2013-10-15 11:30,15,1248.5,1248.5,1244.5,1245.25,50
20140501|2013-10-15 12:00,15,1245.75,1247.75,1244.5,1245,61
20140501|2013-10-15 12:30,15,1244.5,1248,1244.25,1245.75,256
20140501|2013-10-15 13:00,15,1247,1247,1243.25,1244,100
20140501|2013-10-15 19:00,16,1242.5,1243.5,1242,1243.5,30
20140501|2013-10-15 19:30,16,1243.5,1244.5,1243.5,1244.5,25
20140501|2013-10-15 20:00,16,1244.5,1249.75,1244.5,1249.75,76
20140501|2013-10-15 20:30,16,1250,1251,1248.5,1248.5,40
20140501|2013-10-15 21:00,16,1249.75,1250,1249,1249,100
20140501|2013-10-15 21:30,16,1248,1248.5,1247,1247,18
20140501|2013-10-15 22:00,16,1248.5,1248.5,1247,1247,216
20140501|2013-10-15 22:30,16,1247,1247,1246.5,1246.5,3
20140501|2013-10-15 23:00,16,1246.25,1247,1246,1247,16
20140501|2013-10-15 23:30,16,1247,1247,1247,1247,1
20140501|2013-10-16 00:30,16,1247,1247.25,1247,1247.25,25
20140501|2013-10-16 01:00,16,1246.5,1248.25,1246.5,1246.75,83
20140501|2013-10-16 01:30,16,1246.75,1249,1246.75,1248,26
20140501|2013-10-16 02:00,16,1249.25,1250.5,1249.25,1250,164
20140501|2013-10-16 02:30,16,1250,1250,1250,1250,93
20140501|2013-10-16 03:00,16,1250,1250,1250,1250,49
20140501|2013-10-16 03:30,16,1250,1250.75,1250,1250.75,34
20140501|2013-10-16 04:00,16,1251,1251,1250.5,1250.5,7
20140501|2013-10-16 04:30,16,1250,1250.75,1250,1250.75,74
20140501|2013-10-16 05:00,16,1250,1250.5,1250,1250.5,63
20140501|2013-10-16 05:30,16,1250.5,1250.5,1250,1250,11
20140501|2013-10-16 06:00,16,1250,1250,1250,1250,83
20140501|2013-10-16 06:30,16,1250,1250,1249.5,1249.5,131
20140501|2013-10-16 07:00,16,1249,1249.25,1249,1249,3
20140501|2013-10-16 07:30,16,1249,1249.25,1249,1249,10
20140501|2013-10-16 08:30,16,1250.25,1252,1248.5,1249.25,226
20140501|2013-10-16 09:00,16,1249,1249.5,1246.25,1247,364
20140501|2013-10-16 09:30,16,1246.75,1248,1246.25,1247,217
20140501|2013-10-16 10:00,16,1247,1247.25,1244,1245,180
20140501|2013-10-16 10:30,16,1244.75,1247,1244.5,1246.75,322
20140501|2013-10-16 11:00,16,1247,1251.5,1246.75,1251,150
20140501|2013-10-16 11:30,16,1251,1251,1249,1249,120
20140501|2013-10-16 12:00,16,1249.5,1250,1247,1248.75,213
20140501|2013-10-16 12:30,16,1248.25,1250,1247.75,1247.75,156
20140501|2013-10-16 13:00,16,1247.75,1249.5,1247.75,1249.25,216
20140501|2013-10-16 19:00,17,1248.75,1252.25,1248.25,1252.25,17
20140501|2013-10-16 19:30,17,1252.25,1252.25,1251.75,1251.75,15
20140501|2013-10-16 20:00,17,1253.25,1254.25,1253.25,1253.25,31
20140501|2013-10-16 20:30,17,1252.75,1253,1250.25,1250.5,16
20140501|2013-10-16 21:30,17,1250.5,1250.75,1250,1250,66
20140501|2013-10-16 22:00,17,1251.25,1251.25,1250.5,1250.5,6
20140501|2013-10-16 22:30,17,1250,1250,1250,1250,5
20140501|2013-10-16 23:00,17,1250,1250.75,1250,1250.75,96
20140501|2013-10-16 23:30,17,1250.75,1250.75,1250.75,1250.75,2
20140501|2013-10-17 00:00,17,1251.25,1251.5,1251.25,1251.5,7
20140501|2013-10-17 00:30,17,1250,1250,1250,1250,45
20140501|2013-10-17 01:00,17,1250,1250,1248.5,1248.5,56
20140501|2013-10-17 01:30,17,1249,1249,1246.25,1247,26
20140501|2013-10-17 02:00,17,1247.75,1247.75,1247.75,1247.75,1
20140501|2013-10-17 02:30,17,1248.25,1250,1248,1250,10
20140501|2013-10-17 03:00,17,1248,1248,1248,1248,1
20140501|2013-10-17 04:30,17,1250.5,1251.25,1250.25,1251.25,17
20140501|2013-10-17 05:30,17,1251,1251.5,1250.5,1251.5,12
20140501|2013-10-17 06:00,17,1250.5,1250.5,1250.25,1250.25,2
20140501|2013-10-17 06:30,17,1250,1250.5,1250,1250.5,30
20140501|2013-10-17 07:00,17,1250.25,1252,1250.25,1252,32
20140501|2013-10-17 07:30,17,1251.25,1251.25,1250.75,1251,3
20140501|2013-10-17 08:30,17,1252.25,1253.5,1250.25,1252,357
20140501|2013-10-17 09:00,17,1251.5,1251.5,1249,1249.75,187
20140501|2013-10-17 09:30,17,1250.25,1257,1250,1254,346
20140501|2013-10-17 10:00,17,1253.75,1256.75,1253.5,1256,245
20140501|2013-10-17 10:30,17,1255.75,1257.5,1254.75,1256.25,285
20140501|2013-10-17 11:00,17,1255.75,1258.25,1255.75,1258.25,116
20140501|2013-10-17 11:30,17,1258.25,1260,1255.25,1258.25,496
20140501|2013-10-17 12:00,17,1258.25,1258.25,1256.25,1256.25,60
20140501|2013-10-17 12:30,17,1256,1256.75,1255,1256.75,163
20140501|2013-10-17 13:00,17,1256.5,1259,1255.5,1256.75,289
20140501|2013-10-17 19:00,18,1257,1257,1257,1257,1
20140501|2013-10-17 20:00,18,1257.75,1259,1253.5,1259,29
20140501|2013-10-17 20:30,18,1259,1259,1256.5,1256.5,32
20140501|2013-10-17 21:00,18,1256.5,1258.25,1256.5,1258.25,9
20140501|2013-10-17 21:30,18,1257.25,1258.5,1257.25,1258.5,2
20140501|2013-10-17 22:00,18,1258.5,1260.25,1258.5,1260.25,12
20140501|2013-10-17 22:30,18,1260.25,1260.25,1260.25,1260.25,3
20140501|2013-10-17 23:00,18,1261.25,1261.25,1261.25,1261.25,1
20140501|2013-10-17 23:30,18,1261.75,1261.75,1261.75,1261.75,8
20140501|2013-10-18 00:00,18,1261,1261,1260.5,1260.5,11
20140501|2013-10-18 00:30,18,1260.5,1260.75,1259,1259.75,12
20140501|2013-10-18 01:00,18,1259,1259,1258.5,1258.5,4
20140501|2013-10-18 01:30,18,1259,1259.75,1259,1259.5,21
20140501|2013-10-18 02:00,18,1258.75,1259,1258.5,1258.5,21
20140501|2013-10-18 02:30,18,1258.5,1258.5,1257.25,1257.25,3
20140501|2013-10-18 03:00,18,1257,1257.25,1256.75,1256.75,34
20140501|2013-10-18 03:30,18,1257,1258,1257,1258,25
20140501|2013-10-18 04:00,18,1258,1259.25,1258,1259.25,21
20140501|2013-10-18 04:30,18,1259.5,1260.25,1259.5,1260.25,2
20140501|2013-10-18 05:00,18,1260.25,1260.25,1260.25,1260.25,1
20140501|2013-10-18 05:30,18,1260.5,1262,1260.5,1261.75,7
20140501|2013-10-18 06:00,18,1260.5,1261,1259.5,1259.5,49
20140501|2013-10-18 06:30,18,1260.75,1262.5,1260.5,1262.25,16
20140501|2013-10-18 07:00,18,1262,1263,1262,1263,8
20140501|2013-10-18 07:30,18,1263.5,1263.5,1261.25,1261.5,45
20140501|2013-10-18 08:30,18,1262.25,1262.25,1253.75,1253.75,1281
20140501|2013-10-18 09:00,18,1253.5,1255.75,1252.5,1254.25,262
20140501|2013-10-18 09:30,18,1254,1256.5,1253.5,1255.75,105
20140501|2013-10-18 10:00,18,1256.5,1256.5,1254,1254.75,99
20140501|2013-10-18 10:30,18,1253.75,1255.25,1252.75,1254.5,225
20140501|2013-10-18 11:00,18,1255.25,1256.75,1254.25,1256.5,74
20140501|2013-10-18 11:30,18,1256,1256.75,1254.75,1255.5,49
20140501|2013-10-18 12:00,18,1255.5,1257,1255.5,1256.75,62
20140501|2013-10-18 12:30,18,1256.75,1258,1256.75,1257.25,34
20140501|2013-10-18 13:00,18,1257.5,1258.75,1255,1257,184
20140501|2013-10-20 19:00,21,1257.25,1260,1257,1260,12
20140501|2013-10-20 19:30,21,1259,1259,1259,1259,8
20140501|2013-10-20 20:00,21,1259.25,1260.25,1256,1256,58
20140501|2013-10-20 21:00,21,1257.75,1258,1257.75,1257.75,40
20140501|2013-10-20 21:30,21,1257.25,1257.5,1257.25,1257.5,10
20140501|2013-10-20 23:00,21,1258.25,1258.25,1258.25,1258.25,1
20140501|2013-10-20 23:30,21,1258.25,1258.25,1258.25,1258.25,1
20140501|2013-10-21 00:00,21,1258.5,1258.5,1258.5,1258.5,1
20140501|2013-10-21 00:30,21,1259,1261,1259,1261,10
20140501|2013-10-21 01:00,21,1261.5,1264.5,1261.5,1262.75,87
20140501|2013-10-21 01:30,21,1263.75,1265.5,1263.75,1265.5,104
20140501|2013-10-21 02:00,21,1265.25,1265.25,1264.75,1264.75,112
20140501|2013-10-21 02:30,21,1265.25,1265.25,1265.25,1265.25,2
20140501|2013-10-21 03:00,21,1264.75,1264.75,1264.5,1264.5,3
20140501|2013-10-21 03:30,21,1265.25,1265.25,1263.5,1263.5,10
20140501|2013-10-21 04:00,21,1262.25,1262.25,1261.5,1262.25,21
20140501|2013-10-21 04:30,21,1263.5,1264.25,1263.5,1264,49
20140501|2013-10-21 05:00,21,1263.5,1263.5,1263,1263,5
20140501|2013-10-21 05:30,21,1263,1263.5,1261.25,1263.5,116
20140501|2013-10-21 06:00,21,1263.5,1265.25,1263.5,1265.25,104
20140501|2013-10-21 06:30,21,1262,1262,1261.75,1261.75,5
20140501|2013-10-21 07:00,21,1260.5,1260.75,1260,1260.75,25
20140501|2013-10-21 07:30,21,1259.75,1262.5,1259.75,1262.25,6
20140501|2013-10-21 08:30,21,1262.25,1265.25,1261.75,1264.75,393
20140501|2013-10-21 09:00,21,1264.25,1266,1263,1265.75,105
20140501|2013-10-21 09:30,21,1266,1266.75,1262,1264,193
20140501|2013-10-21 10:00,21,1264.25,1267.25,1263.75,1264,107
20140501|2013-10-21 10:30,21,1263.5,1264,1262,1262,150
20140501|2013-10-21 11:00,21,1262.75,1263.25,1262.25,1263.25,148
20140501|2013-10-21 11:30,21,1263.25,1264.25,1263,1264.25,61
20140501|2013-10-21 12:00,21,1264.25,1264.75,1263.5,1264.25,59
20140501|2013-10-21 12:30,21,1264.75,1267,1263.25,1263.25,207
20140501|2013-10-21 13:00,21,1263.5,1265.5,1263,1263.75,411
20140501|2013-10-21 19:00,22,1263.25,1263.25,1260,1260,12
20140501|2013-10-21 19:30,22,1261.5,1263,1260.25,1263,53
20140501|2013-10-21 20:00,22,1263,1263,1261,1261,14
20140501|2013-10-21 21:30,22,1262.25,1262.25,1262.25,1262.25,1
20140501|2013-10-21 22:00,22,1262.5,1262.5,1262.25,1262.25,4
20140501|2013-10-22 00:00,22,1259.75,1259.75,1259.75,1259.75,1
20140501|2013-10-22 00:30,22,1258.5,1258.5,1258.5,1258.5,1
20140501|2013-10-22 01:00,22,1258.25,1258.25,1257.25,1257.25,2
20140501|2013-10-22 01:30,22,1257,1257,1257,1257,5
20140501|2013-10-22 02:00,22,1257.5,1257.5,1256,1256,19
20140501|2013-10-22 02:30,22,1255.25,1255.75,1255,1255.75,8
20140501|2013-10-22 03:00,22,1255,1255,1255,1255,17
20140501|2013-10-22 04:00,22,1255.25,1255.25,1255.25,1255.25,1
20140501|2013-10-22 04:30,22,1255.75,1256,1255.75,1256,10
20140501|2013-10-22 05:00,22,1256.5,1256.5,1256.25,1256.5,18
20140501|2013-10-22 05:30,22,1257,1257.75,1257,1257.75,26
20140501|2013-10-22 06:00,22,1256.75,1256.75,1256.75,1256.75,1
20140501|2013-10-22 06:30,22,1257,1258.25,1257,1257.75,28
20140501|2013-10-22 07:00,22,1256.5,1256.5,1255.25,1255.25,26
20140501|2013-10-22 07:30,22,1255.5,1256.75,1255.25,1256.75,29
20140501|2013-10-22 08:30,22,1256.5,1257.75,1255,1256.5,320
20140501|2013-10-22 09:00,22,1257,1258.75,1255.5,1255.75,46
20140501|2013-10-22 09:30,22,1256.25,1257.75,1256,1257,104
20140501|2013-10-22 10:00,22,1256.75,1259,1256.5,1258.5,137
20140501|2013-10-22 10:30,22,1259,1260.75,1258.75,1259.5,326
20140501|2013-10-22 11:00,22,1259.5,1262.25,1258.5,1260,275
20140501|2013-10-22 11:30,22,1260,1262.25,1260,1262.25,102
20140501|2013-10-22 12:00,22,1261.75,1262.5,1261.5,1262.25,115
20140501|2013-10-22 12:30,22,1262.5,1264,1261.75,1262.75,135
20140501|2013-10-22 13:00,22,1263,1263.75,1258.25,1258.75,514
20140501|2013-10-22 19:00,23,1257,1257,1256.5,1257,7
20140501|2013-10-22 19:30,23,1256.5,1256.5,1256.5,1256.5,1
20140501|2013-10-22 20:00,23,1257.5,1261,1257.5,1261,225
20140501|2013-10-22 20:30,23,1261,1262.75,1261,1262.75,96
20140501|2013-10-22 21:00,23,1262.5,1262.5,1262,1262,39
20140501|2013-10-22 21:30,23,1262.5,1262.5,1262.5,1262.5,1
20140501|2013-10-22 22:00,23,1263,1263,1263,1263,1
20140501|2013-10-23 00:00,23,1261.25,1261.25,1261.25,1261.25,1
20140501|2013-10-23 00:30,23,1262.75,1262.75,1262,1262,5
20140501|2013-10-23 01:30,23,1263.5,1265,1263.5,1264.25,45
20140501|2013-10-23 02:00,23,1264.25,1264.25,1262.75,1263,10
20140501|2013-10-23 02:30,23,1264,1264,1264,1264,16
20140501|2013-10-23 03:00,23,1264,1264,1264,1264,44
20140501|2013-10-23 03:30,23,1264,1264,1264,1264,5
20140501|2013-10-23 04:00,23,1264,1264,1264,1264,14
20140501|2013-10-23 04:30,23,1264,1267.75,1264,1267.25,71
20140501|2013-10-23 05:00,23,1267.25,1267.25,1266,1266.5,6
20140501|2013-10-23 05:30,23,1267,1267,1266,1266.5,55
20140501|2013-10-23 06:00,23,1267,1267,1266.25,1266.25,22
20140501|2013-10-23 06:30,23,1266.5,1267,1266.5,1267,6
20140501|2013-10-23 07:00,23,1266.75,1266.75,1265.75,1265.75,7
20140501|2013-10-23 07:30,23,1266.5,1267,1264,1264.25,36
20140501|2013-10-23 08:30,23,1264.75,1267.25,1263.5,1265,397
20140501|2013-10-23 09:00,23,1265.25,1266.5,1265,1266.25,141
20140501|2013-10-23 09:30,23,1266.25,1271.75,1266,1267.25,646
20140501|2013-10-23 10:00,23,1267.75,1269,1266.5,1268,97
20140501|2013-10-23 10:30,23,1268,1269.75,1267.75,1268.75,71
20140501|2013-10-23 11:00,23,1269.25,1271.25,1268.75,1269.25,170
20140501|2013-10-23 11:30,23,1269.5,1271,1269,1269.25,156
20140501|2013-10-23 12:00,23,1269.25,1270.5,1269,1269.5,61
20140501|2013-10-23 12:30,23,1269.25,1270,1268,1269.75,148
20140501|2013-10-23 13:00,23,1269.75,1270,1265.5,1265.5,301
20140501|2013-10-23 19:00,24,1266.5,1268,1266.5,1268,3
20140501|2013-10-23 19:30,24,1268,1269.75,1268,1269.75,7
20140501|2013-10-23 20:00,24,1269,1269,1266.5,1267.5,37
20140501|2013-10-23 20:30,24,1266.25,1266.25,1265.5,1265.5,5
20140501|2013-10-23 21:00,24,1265.25,1266.5,1265,1266,27
20140501|2013-10-23 21:30,24,1267,1267,1267,1267,5
20140501|2013-10-23 22:00,24,1266.75,1266.75,1265.75,1266.5,30
20140501|2013-10-23 22:30,24,1266.5,1266.5,1266.5,1266.5,1
20140501|2013-10-24 00:00,24,1267,1267.25,1267,1267.25,2
20140501|2013-10-24 00:30,24,1267.75,1267.75,1267.75,1267.75,10
20140501|2013-10-24 01:00,24,1268.25,1269.25,1268.25,1269.25,11
20140501|2013-10-24 01:30,24,1268.5,1269.25,1268.5,1269.25,54
20140501|2013-10-24 02:00,24,1269.5,1269.75,1269.5,1269.75,2
20140501|2013-10-24 03:30,24,1269.25,1269.25,1269.25,1269.25,1
20140501|2013-10-24 04:00,24,1268.5,1268.5,1268.5,1268.5,2
20140501|2013-10-24 04:30,24,1268,1270,1266.5,1266.5,25
20140501|2013-10-24 05:00,24,1266.25,1266.25,1264,1264,9
20140501|2013-10-24 05:30,24,1264,1264.5,1264,1264.5,3
20140501|2013-10-24 06:00,24,1264.5,1264.5,1264.5,1264.5,1
20140501|2013-10-24 06:30,24,1264,1264,1264,1264,3
20140501|2013-10-24 07:00,24,1264,1264.25,1263,1263.75,41
20140501|2013-10-24 07:30,24,1266.25,1266.75,1265.5,1265.5,52
20140501|2013-10-24 08:30,24,1266.25,1268.75,1263,1268.75,443
20140501|2013-10-24 09:00,24,1268.5,1268.5,1266.5,1267,141
20140501|2013-10-24 09:30,24,1267,1269.25,1264.25,1264.5,229
20140501|2013-10-24 10:00,24,1264.25,1266.5,1264.25,1266,62
20140501|2013-10-24 10:30,24,1265.5,1268.25,1265.25,1267.75,75
20140501|2013-10-24 11:00,24,1267.75,1267.75,1265.75,1267,50
20140501|2013-10-24 11:30,24,1268.25,1268.5,1267,1267.5,74
20140501|2013-10-24 12:00,24,1267,1268.5,1266.75,1268.5,20
20140501|2013-10-24 12:30,24,1268.25,1269.25,1266.75,1267.5,98
20140501|2013-10-24 13:00,24,1267.25,1267.75,1263.75,1264.75,324
20140501|2013-10-24 20:00,25,1265,1266.75,1265,1266.5,30
20140501|2013-10-24 20:30,25,1266.5,1266.5,1265.5,1265.5,27
20140501|2013-10-24 21:30,25,1265.5,1265.5,1265.5,1265.5,1
20140501|2013-10-24 22:00,25,1264,1264,1263.5,1263.5,5
20140501|2013-10-25 00:30,25,1264.5,1265.25,1264.5,1265,12
20140501|2013-10-25 01:00,25,1264.25,1264.25,1261.5,1262.25,75
20140501|2013-10-25 01:30,25,1261.5,1262.25,1259,1259.5,135
20140501|2013-10-25 02:00,25,1259.75,1260.5,1259.25,1259.25,16
20140501|2013-10-25 02:30,25,1258.25,1258.25,1257,1257,18
20140501|2013-10-25 03:00,25,1258,1258,1258,1258,8
20140501|2013-10-25 03:30,25,1258,1258,1257.75,1257.75,34
20140501|2013-10-25 04:30,25,1258.75,1258.75,1258.5,1258.5,2
20140501|2013-10-25 05:30,25,1259,1259.25,1259,1259.25,5
20140501|2013-10-25 06:00,25,1258.75,1259.5,1258.5,1259.5,8
20140501|2013-10-25 07:00,25,1258.75,1258.75,1258,1258.25,39
20140501|2013-10-25 07:30,25,1258.5,1258.5,1257,1257,41
20140501|2013-10-25 08:30,25,1257,1257,1253.25,1255.25,463
20140501|2013-10-25 09:00,25,1255.25,1258.5,1254.75,1256.75,225
20140501|2013-10-25 09:30,25,1257,1257,1254.75,1256,214
20140501|2013-10-25 10:00,25,1256.25,1257.25,1255.5,1255.5,156
20140501|2013-10-25 10:30,25,1255.75,1255.75,1253.5,1254.75,340
20140501|2013-10-25 11:00,25,1254.75,1255.75,1253.75,1255,135
20140501|2013-10-25 11:30,25,1255.25,1256.25,1255.25,1255.25,148
20140501|2013-10-25 12:00,25,1255.5,1256.5,1255.25,1256.25,196
20140501|2013-10-25 12:30,25,1256.25,1257,1255.25,1256.5,144
20140501|2013-10-25 13:00,25,1256.75,1257.75,1254.5,1255.5,795
20140501|2013-10-27 19:00,28,1255,1255.5,1252.75,1253.25,90
20140501|2013-10-27 19:30,28,1252.25,1252.25,1250.25,1251,35
20140501|2013-10-27 20:00,28,1251,1251.75,1248.5,1248.5,464
20140501|2013-10-27 20:30,28,1248.25,1248.25,1245.25,1246,219
20140501|2013-10-27 21:00,28,1246.25,1248,1245.5,1248,75
20140501|2013-10-27 21:30,28,1248.75,1249.5,1248.75,1249.25,11
20140501|2013-10-27 22:00,28,1248.75,1249.75,1248,1249.75,32
20140501|2013-10-27 22:30,28,1249.75,1249.75,1249.5,1249.5,3
20140501|2013-10-27 23:30,28,1248,1248,1248,1248,3
20140501|2013-10-28 00:30,28,1248.75,1249,1248.25,1249,5
20140501|2013-10-28 01:00,28,1248.75,1250,1248.75,1250,74
20140501|2013-10-28 01:30,28,1250,1250,1249,1249,3
20140501|2013-10-28 02:00,28,1249.5,1249.5,1249.5,1249.5,1
20140501|2013-10-28 02:30,28,1249,1249.5,1249,1249.5,11
20140501|2013-10-28 03:00,28,1249.5,1253.5,1249.5,1253,59
20140501|2013-10-28 03:30,28,1252.5,1252.5,1251,1251.25,14
20140501|2013-10-28 04:00,28,1250,1250.25,1250,1250,7
20140501|2013-10-28 05:00,28,1251,1251,1250.75,1250.75,11
20140501|2013-10-28 05:30,28,1251.25,1251.25,1251.25,1251.25,4
20140501|2013-10-28 06:00,28,1250.75,1250.75,1249.5,1249.5,19
20140501|2013-10-28 06:30,28,1249.25,1250,1249.25,1250,5
20140501|2013-10-28 07:00,28,1249.5,1249.5,1247.75,1248,26
20140501|2013-10-28 07:30,28,1248.75,1249.25,1247.75,1248.75,29
20140501|2013-10-28 08:30,28,1248,1249,1242,1244,613
20140501|2013-10-28 09:00,28,1244,1244.75,1241.5,1244.25,287
20140501|2013-10-28 09:30,28,1244.25,1244.25,1238,1240.5,499
20140501|2013-10-28 10:00,28,1239.25,1245,1239,1243,162
20140501|2013-10-28 10:30,28,1242.75,1244.75,1240.25,1240.5,105
20140501|2013-10-28 11:00,28,1240.5,1242.75,1239.25,1241.5,136
20140501|2013-10-28 11:30,28,1242,1242.5,1238,1239.75,152
20140501|2013-10-28 12:00,28,1239.75,1240.75,1238.5,1239.5,60
20140501|2013-10-28 12:30,28,1239.5,1240,1237,1240,334
20140501|2013-10-28 13:00,28,1240,1241.5,1236,1236,561
20140501|2013-10-28 19:00,29,1235.5,1235.5,1234.5,1235,6
20140501|2013-10-28 20:00,29,1237.5,1239.5,1237.5,1239,32
20140501|2013-10-28 20:30,29,1239.5,1242,1239.25,1241.25,68
20140501|2013-10-28 21:00,29,1241,1241,1240,1240,60
20140501|2013-10-28 21:30,29,1240,1240,1239,1239,32
20140501|2013-10-28 22:00,29,1239,1241.5,1238,1241.5,174
20140501|2013-10-28 22:30,29,1241.25,1241.5,1240.75,1240.75,24
20140501|2013-10-29 00:30,29,1240,1240,1238.75,1238.75,40
20140501|2013-10-29 01:00,29,1238.5,1239.75,1238,1239.75,95
20140501|2013-10-29 01:30,29,1239.5,1239.5,1238,1239.5,124
20140501|2013-10-29 02:00,29,1241,1241,1241,1241,1
20140501|2013-10-29 02:30,29,1241.25,1241.25,1240.25,1240.5,10
20140501|2013-10-29 03:00,29,1240.75,1242,1240.75,1242,25
20140501|2013-10-29 03:30,29,1241.75,1241.75,1241.75,1241.75,2
20140501|2013-10-29 04:00,29,1241.25,1241.25,1238.75,1239.75,30
20140501|2013-10-29 04:30,29,1240,1240,1238.25,1239.25,9
20140501|2013-10-29 05:30,29,1240,1240,1238.75,1238.75,4
20140501|2013-10-29 06:00,29,1240.25,1240.25,1238.25,1238.5,7
20140501|2013-10-29 06:30,29,1238.25,1238.75,1236.75,1237.5,46
20140501|2013-10-29 07:00,29,1237,1238.5,1236.25,1237.25,82
20140501|2013-10-29 07:30,29,1236.5,1237.75,1236.5,1237.5,21
20140501|2013-10-29 08:30,29,1238.75,1244,1238.25,1243.25,678
20140501|2013-10-29 09:00,29,1243.5,1244.25,1242.25,1242.75,233
20140501|2013-10-29 09:30,29,1242.75,1244.5,1240.25,1241.75,646
20140501|2013-10-29 10:00,29,1242,1242.75,1240.75,1240.75,157
20140501|2013-10-29 10:30,29,1240.75,1242,1239.5,1240.5,221
20140501|2013-10-29 11:00,29,1241.5,1243,1240,1242.25,137
20140501|2013-10-29 11:30,29,1242.5,1243,1240.25,1240.5,258
20140501|2013-10-29 12:00,29,1240.5,1242.5,1240.25,1241,75
20140501|2013-10-29 12:30,29,1241,1243.25,1239.25,1240.5,401
20140501|2013-10-29 13:00,29,1240.5,1242.75,1240,1241.5,327
20140501|2013-10-29 19:00,30,1241.75,1242.75,1241.75,1242.25,7
20140501|2013-10-29 19:30,30,1243.75,1244.75,1243.75,1244.5,64
20140501|2013-10-29 20:00,30,1244,1248.5,1244,1247.5,235
20140501|2013-10-29 20:30,30,1248,1248.25,1247,1247,81
20140501|2013-10-29 21:00,30,1247.75,1248,1247.75,1248,6
20140501|2013-10-29 21:30,30,1248.25,1248.25,1248,1248,53
20140501|2013-10-29 22:00,30,1248.25,1248.5,1248.25,1248.5,28
20140501|2013-10-29 22:30,30,1249,1249,1249,1249,2
20140501|2013-10-29 23:00,30,1248.25,1249.25,1248.25,1249.25,6
20140501|2013-10-30 00:30,30,1249.75,1252,1249.5,1252,239
20140501|2013-10-30 01:00,30,1252.25,1252.5,1250.25,1250.25,81
20140501|2013-10-30 01:30,30,1250.5,1250.5,1249.5,1249.75,18
20140501|2013-10-30 02:00,30,1249.75,1250,1249,1249.25,18
20140501|2013-10-30 02:30,30,1249.25,1249.75,1249.25,1249.75,2
20140501|2013-10-30 03:00,30,1249.75,1250.75,1249.75,1250.75,5
20140501|2013-10-30 03:30,30,1250.25,1251.25,1250.25,1251,28
20140501|2013-10-30 04:00,30,1250.75,1251,1250.25,1250.25,61
20140501|2013-10-30 04:30,30,1250.75,1251,1250.5,1250.75,29
20140501|2013-10-30 05:00,30,1250.5,1250.5,1250.25,1250.25,3
20140501|2013-10-30 05:30,30,1251,1251,1250.75,1250.75,107
20140501|2013-10-30 06:00,30,1250,1250,1250,1250,12
20140501|2013-10-30 06:30,30,1249.75,1250,1249.25,1249.25,45
20140501|2013-10-30 07:00,30,1250,1250.75,1249.75,1250.5,63
20140501|2013-10-30 07:30,30,1250.5,1251,1249.5,1249.75,70
20140501|2013-10-30 08:30,30,1250.25,1251.75,1249,1249,380
20140501|2013-10-30 09:00,30,1248.75,1248.75,1243.75,1244,393
20140501|2013-10-30 09:30,30,1243.75,1246,1243.25,1245.75,151
20140501|2013-10-30 10:00,30,1246.25,1246.5,1244.5,1245.5,189
20140501|2013-10-30 10:30,30,1245.5,1246.75,1245,1246,172
20140501|2013-10-30 11:00,30,1245.75,1246.25,1245.25,1246,44
20140501|2013-10-30 11:30,30,1246.5,1248.5,1246.5,1248,215
20140501|2013-10-30 12:00,30,1248.25,1248.75,1247.5,1247.5,142
20140501|2013-10-30 12:30,30,1247.75,1247.75,1245.25,1246.5,184
20140501|2013-10-30 13:00,30,1247,1248.25,1246.5,1246.75,367
20140501|2013-10-30 19:00,31,1244.5,1245.25,1243.75,1243.75,75
20140501|2013-10-30 19:30,31,1243.75,1243.75,1243.75,1243.75,11
20140501|2013-10-30 20:00,31,1244.25,1245,1242.5,1242.5,11
20140501|2013-10-30 20:30,31,1244,1245.75,1244,1245.75,8
20140501|2013-10-30 21:00,31,1245.5,1246.5,1245.5,1246.5,40
20140501|2013-10-30 21:30,31,1246.25,1247.25,1246,1246,22
20140501|2013-10-30 22:00,31,1246.75,1248,1244.75,1248,36
20140501|2013-10-30 22:30,31,1247.75,1247.75,1246.5,1246.5,8
20140501|2013-10-31 00:00,31,1248.25,1248.25,1248.25,1248.25,2
20140501|2013-10-31 00:30,31,1248.25,1248.25,1248.25,1248.25,1
20140501|2013-10-31 01:00,31,1247.75,1248.5,1247.75,1247.75,67
20140501|2013-10-31 01:30,31,1247.25,1247.75,1247,1247.75,11
20140501|2013-10-31 02:00,31,1247.75,1254.75,1247.75,1254.75,34
20140501|2013-10-31 02:30,31,1253,1253.25,1253,1253.25,6
20140501|2013-10-31 03:00,31,1253.5,1253.5,1252.75,1252.75,4
20140501|2013-10-31 03:30,31,1252.75,1252.75,1252.75,1252.75,1
20140501|2013-10-31 04:00,31,1253.25,1253.5,1253.25,1253.25,15
20140501|2013-10-31 04:30,31,1253.25,1253.25,1252.75,1253.25,16
20140501|2013-10-31 05:00,31,1253.25,1254,1253,1254,71
20140501|2013-10-31 05:30,31,1254.25,1254.5,1254,1254.5,27
20140501|2013-10-31 06:00,31,1254.75,1255.25,1253.5,1253.5,21
20140501|2013-10-31 06:30,31,1253.75,1253.75,1252.75,1253.25,24
20140501|2013-10-31 07:00,31,1253.25,1253.25,1252,1252.25,70
20140501|2013-10-31 07:30,31,1253,1254.5,1246,1246,196
20140501|2013-10-31 08:30,31,1248,1252.25,1245.25,1246,517
20140501|2013-10-31 09:00,31,1245.5,1249,1245.25,1247,362
20140501|2013-10-31 09:30,31,1246.75,1247,1244,1246.25,366
20140501|2013-10-31 10:00,31,1246,1246.25,1243,1244,229
20140501|2013-10-31 10:30,31,1243.5,1244.5,1243,1243.25,152
20140501|2013-10-31 11:00,31,1243,1244.25,1242.25,1242.25,101
20140501|2013-10-31 11:30,31,1242.5,1242.75,1241,1241.5,402
20140501|2013-10-31 12:00,31,1242,1242.5,1240.5,1241.5,140
20140501|2013-10-31 12:30,31,1241,1241,1239.25,1240,238
20140501|2013-10-31 13:00,31,1239.5,1241,1236.25,1236.5,1017
20140501|2013-10-31 19:00,1,1238.75,1239.25,1237.75,1239.25,13
20140501|2013-10-31 19:30,1,1239,1239.75,1239,1239.75,15
20140501|2013-10-31 20:00,1,1241.5,1242,1241.5,1242,4
20140501|2013-10-31 20:30,1,1242.5,1245,1242.5,1244.25,34
20140501|2013-10-31 21:00,1,1243,1243.25,1242.25,1243.25,11
20140501|2013-10-31 21:30,1,1244,1244.75,1242.75,1242.75,60
20140501|2013-10-31 22:00,1,1242,1244,1242,1244,27
20140501|2013-10-31 22:30,1,1243.75,1245,1243.75,1245,35
20140501|2013-11-01 00:00,1,1243.5,1243.5,1243.5,1243.5,1
20140501|2013-11-01 00:30,1,1242.5,1242.5,1242.25,1242.5,6
20140501|2013-11-01 01:00,1,1242.25,1242.75,1241.75,1242.5,9
20140501|2013-11-01 01:30,1,1243,1244.5,1243,1243.5,43
20140501|2013-11-01 02:00,1,1243.75,1244,1242.75,1242.75,10
20140501|2013-11-01 02:30,1,1242.75,1244.5,1242.75,1244.5,22
20140501|2013-11-01 03:00,1,1244,1244,1242.5,1242.5,6
20140501|2013-11-01 03:30,1,1243.5,1243.5,1242.5,1242.75,14
20140501|2013-11-01 04:00,1,1242.5,1242.75,1242.25,1242.75,6
20140501|2013-11-01 04:30,1,1242.5,1242.5,1242.5,1242.5,19
20140501|2013-11-01 05:00,1,1242.5,1242.5,1241,1241.25,166
20140501|2013-11-01 05:30,1,1241.5,1241.5,1240.5,1241.25,77
20140501|2013-11-01 06:00,1,1241.25,1241.5,1241,1241,60
20140501|2013-11-01 06:30,1,1241,1241.25,1239.5,1239.5,62
20140501|2013-11-01 07:00,1,1239.5,1239.5,1236.25,1236.25,108
20140501|2013-11-01 07:30,1,1236.5,1236.75,1236,1236.75,19
20140501|2013-11-01 08:30,1,1236.75,1242,1236.5,1241.75,952
20140501|2013-11-01 09:00,1,1242,1242,1240,1240,110
20140501|2013-11-01 09:30,1,1239.75,1241,1234.25,1234.5,1068
20140501|2013-11-01 10:00,1,1234.25,1238,1234.25,1236,319
20140501|2013-11-01 10:30,1,1235.75,1239.5,1233,1236.75,680
20140501|2013-11-01 11:00,1,1236.75,1237,1233.75,1234.25,173
20140501|2013-11-01 11:30,1,1233.75,1234,1230.75,1231,739
20140501|2013-11-01 12:00,1,1230.5,1232,1229,1229.5,447
20140501|2013-11-01 12:30,1,1229.5,1231.25,1228,1228.25,407
20140501|2013-11-01 13:00,1,1228.5,1230.25,1227,1229.25,470
20140501|2013-11-03 19:00,4,1228.5,1234.5,1227.75,1233,131
20140501|2013-11-03 19:30,4,1233.25,1233.25,1232.25,1233,46
20140501|2013-11-03 20:00,4,1233.25,1234.25,1233.25,1234.25,31
20140501|2013-11-03 20:30,4,1234.5,1235,1233.75,1234,87
20140501|2013-11-03 21:00,4,1233.5,1233.5,1233.25,1233.25,3
20140501|2013-11-03 21:30,4,1233.25,1233.25,1232.75,1233,6
20140501|2013-11-03 22:00,4,1232.75,1232.75,1232.75,1232.75,1
20140501|2013-11-03 23:00,4,1232.25,1232.25,1232.25,1232.25,5
20140501|2013-11-03 23:30,4,1234,1234,1234,1234,1
20140501|2013-11-04 00:00,4,1235,1235.25,1235,1235,43
20140501|2013-11-04 00:30,4,1235,1237.25,1235,1237.25,151
20140501|2013-11-04 01:00,4,1237,1237,1234.75,1234.75,43
20140501|2013-11-04 01:30,4,1235.75,1236.75,1235.75,1236.75,19
20140501|2013-11-04 02:00,4,1236.75,1237,1235,1235,38
20140501|2013-11-04 02:30,4,1235.75,1235.75,1235,1235.25,5
20140501|2013-11-04 03:00,4,1235,1235,1234.75,1234.75,11
20140501|2013-11-04 03:30,4,1234.25,1234.75,1234.25,1234.5,11
20140501|2013-11-04 04:00,4,1234.5,1235.25,1234.5,1235.25,5
20140501|2013-11-04 04:30,4,1234.75,1234.75,1234,1234.5,8
20140501|2013-11-04 05:00,4,1234.25,1235,1234.25,1235,14
20140501|2013-11-04 05:30,4,1234.5,1234.5,1233.75,1234.5,11
20140501|2013-11-04 06:00,4,1234.75,1236,1234.75,1236,34
20140501|2013-11-04 06:30,4,1235,1236.25,1235,1235.5,10
20140501|2013-11-04 07:00,4,1235.25,1236,1234.75,1235.75,25
20140501|2013-11-04 07:30,4,1235.75,1236.75,1235.25,1235.25,66
20140501|2013-11-04 08:30,4,1235.25,1238.75,1234.5,1237.5,653
20140501|2013-11-04 09:00,4,1237.5,1239,1236.75,1237.25,291
20140501|2013-11-04 09:30,4,1237.25,1240.25,1236.25,1236.25,551
20140501|2013-11-04 10:00,4,1236.75,1237,1232.75,1233.25,180
20140501|2013-11-04 10:30,4,1233.25,1233.5,1230.5,1231.5,290
20140501|2013-11-04 11:00,4,1231.5,1231.5,1228.75,1229.75,637
20140501|2013-11-04 11:30,4,1229.75,1229.75,1228.25,1228.5,276
20140501|2013-11-04 12:00,4,1228.5,1231.75,1228.5,1231.5,234
20140501|2013-11-04 12:30,4,1231.25,1233.25,1231,1233,216
20140501|2013-11-04 13:00,4,1232.5,1234,1228.75,1229.75,248
20140501|2013-11-04 19:00,5,1231.25,1234,1231,1233,273
20140501|2013-11-04 19:30,5,1233,1234,1232,1234,80
20140501|2013-11-04 20:00,5,1233.25,1234.5,1233.25,1234.5,19
20140501|2013-11-04 20:30,5,1233.75,1233.75,1233.75,1233.75,12
20140501|2013-11-04 21:00,5,1234.5,1235,1234.5,1234.75,23
20140501|2013-11-04 21:30,5,1235,1235,1234.5,1234.75,7
20140501|2013-11-04 23:30,5,1234.75,1235.75,1234.75,1235.75,5
20140501|2013-11-05 00:00,5,1235,1236,1235,1236,33
20140501|2013-11-05 00:30,5,1236.25,1238,1236.25,1237,109
20140501|2013-11-05 01:00,5,1237,1238,1236.5,1237.5,47
20140501|2013-11-05 01:30,5,1237.25,1237.25,1237.25,1237.25,1
20140501|2013-11-05 02:00,5,1237.75,1237.75,1237.75,1237.75,8
20140501|2013-11-05 02:30,5,1238,1238.25,1238,1238.25,13
20140501|2013-11-05 03:00,5,1238,1238,1237.75,1238,8
20140501|2013-11-05 03:30,5,1237.5,1237.5,1236.5,1236.5,11
20140501|2013-11-05 04:00,5,1237,1237,1236.5,1236.75,8
20140501|2013-11-05 04:30,5,1238,1238,1238,1238,31
20140501|2013-11-05 05:00,5,1237.5,1238,1236.75,1236.75,6
20140501|2013-11-05 05:30,5,1236.75,1236.75,1236.75,1236.75,79
20140501|2013-11-05 06:00,5,1236.75,1237.25,1236.75,1237,7
20140501|2013-11-05 06:30,5,1236.5,1236.5,1235.75,1236.5,33
20140501|2013-11-05 07:00,5,1236.25,1236.25,1235.75,1235.75,83
20140501|2013-11-05 07:30,5,1236.25,1236.25,1235.75,1235.75,14
20140501|2013-11-05 08:30,5,1235.25,1235.75,1229.5,1229.5,699
20140501|2013-11-05 09:00,5,1229.5,1229.5,1226.25,1227.25,297
20140501|2013-11-05 09:30,5,1227,1228.75,1226.5,1227,365
20140501|2013-11-05 10:00,5,1227.75,1228,1226.5,1227,239
20140501|2013-11-05 10:30,5,1226.75,1227,1224.5,1224.5,1305
20140501|2013-11-05 11:00,5,1224.5,1229.5,1224.5,1228,346
20140501|2013-11-05 11:30,5,1227.75,1227.75,1225.75,1226,283
20140501|2013-11-05 12:00,5,1226.25,1227.5,1225,1225.75,199
20140501|2013-11-05 12:30,5,1225.75,1226.25,1224,1225.75,355
20140501|2013-11-05 13:00,5,1226,1229,1224.5,1227.25,456
20140501|2013-11-05 19:00,6,1226.75,1230.5,1226.5,1230.25,274
20140501|2013-11-05 19:30,6,1231,1231,1229,1229,12
20140501|2013-11-05 20:30,6,1230,1230.25,1229.75,1230.25,11
20140501|2013-11-05 21:00,6,1230,1230.5,1229.75,1229.75,15
20140501|2013-11-05 22:30,6,1230.25,1230.25,1230.25,1230.25,2
20140501|2013-11-05 23:00,6,1230.25,1230.25,1230.25,1230.25,2
20140501|2013-11-06 00:00,6,1230.75,1233.25,1230.75,1231.75,16
20140501|2013-11-06 00:30,6,1231,1232.25,1231,1232.25,13
20140501|2013-11-06 01:00,6,1231.75,1231.75,1231.75,1231.75,5
20140501|2013-11-06 02:00,6,1232,1232,1230.5,1230.5,12
20140501|2013-11-06 02:30,6,1230.5,1230.5,1229,1229.5,10
20140501|2013-11-06 03:00,6,1230.25,1230.25,1229,1229.75,15
20140501|2013-11-06 03:30,6,1230.5,1231,1230.5,1230.5,7
20140501|2013-11-06 04:00,6,1230.5,1231.5,1230.5,1230.5,9
20140501|2013-11-06 04:30,6,1231,1231,1231,1231,3
20140501|2013-11-06 05:00,6,1231,1231,1231,1231,16
20140501|2013-11-06 05:30,6,1230.75,1231,1230.75,1231,4
20140501|2013-11-06 06:00,6,1231,1231,1230.5,1230.5,42
20140501|2013-11-06 06:30,6,1230.5,1231,1230.5,1231,17
20140501|2013-11-06 07:00,6,1230.75,1231,1230.5,1231,63
20140501|2013-11-06 07:30,6,1231.25,1233.5,1231,1232.5,91
20140501|2013-11-06 08:30,6,1231.75,1234.75,1231.5,1233.25,829
20140501|2013-11-06 09:00,6,1233,1235.25,1232.5,1232.75,472
20140501|2013-11-06 09:30,6,1233.25,1233.75,1231.75,1233,309
20140501|2013-11-06 10:00,6,1233,1233,1230,1230.5,314
20140501|2013-11-06 10:30,6,1230.5,1230.5,1227.75,1227.75,214
20140501|2013-11-06 11:00,6,1227.75,1229,1227.5,1229,160
20140501|2013-11-06 11:30,6,1228.75,1229,1228,1228.5,141
20140501|2013-11-06 12:00,6,1228.5,1230.75,1228.5,1229.75,140
20140501|2013-11-06 12:30,6,1229,1231,1228.75,1229.75,165
20140501|2013-11-06 13:00,6,1230,1233,1229.25,1233,260
20140501|2013-11-06 19:00,7,1230,1232.75,1230,1232.75,66
20140501|2013-11-06 19:30,7,1232.25,1234.75,1232.25,1234.75,62
20140501|2013-11-06 20:00,7,1234.5,1234.75,1233.25,1233.75,27
20140501|2013-11-06 20:30,7,1233.75,1234.75,1233.75,1234.75,8
20140501|2013-11-06 21:00,7,1234.5,1234.75,1234.25,1234.75,8
20140501|2013-11-06 22:30,7,1234.25,1234.25,1234.25,1234.25,2
20140501|2013-11-06 23:00,7,1234,1234,1234,1234,3
20140501|2013-11-06 23:30,7,1234,1234,1234,1234,2
20140501|2013-11-07 00:00,7,1233,1233,1233,1233,1
20140501|2013-11-07 00:30,7,1234,1234.25,1233.5,1233.5,35
20140501|2013-11-07 01:00,7,1233.5,1233.5,1233.5,1233.5,30
20140501|2013-11-07 01:30,7,1233.75,1234,1233.5,1233.5,35
20140501|2013-11-07 02:00,7,1233.5,1233.5,1233,1233,18
20140501|2013-11-07 02:30,7,1233,1233.25,1232.75,1233.25,60
20140501|2013-11-07 03:00,7,1233,1234,1233,1233.75,30
20140501|2013-11-07 03:30,7,1233.75,1235.25,1233.75,1235.25,22
20140501|2013-11-07 04:00,7,1235.75,1236,1235.5,1235.5,9
20140501|2013-11-07 04:30,7,1235.75,1236,1235.5,1236,17
20140501|2013-11-07 05:00,7,1235.75,1236,1235,1235,56
20140501|2013-11-07 05:30,7,1234.75,1235,1234,1234.25,69
20140501|2013-11-07 06:00,7,1234,1234.25,1233.25,1233.75,59
20140501|2013-11-07 06:30,7,1232.75,1232.75,1230.75,1231.75,51
20140501|2013-11-07 07:00,7,1232,1232,1231.25,1231.25,20
20140501|2013-11-07 07:30,7,1232,1232,1230.25,1230.25,19
20140501|2013-11-07 08:30,7,1231,1231,1226.75,1226.75,370
20140501|2013-11-07 09:00,7,1226.75,1237.75,1226.5,1233,986
20140501|2013-11-07 09:30,7,1232.5,1234.25,1228.5,1229.25,749
20140501|2013-11-07 10:00,7,1229,1231.75,1228.75,1231,346
20140501|2013-11-07 10:30,7,1231,1235.25,1230.75,1234.75,554
20140501|2013-11-07 11:00,7,1234.75,1241,1234.75,1235,837
20140501|2013-11-07 11:30,7,1235,1236.5,1231.25,1232.75,392
20140501|2013-11-07 12:00,7,1232.25,1234.25,1231.25,1234,155
20140501|2013-11-07 12:30,7,1234,1235.25,1233,1233.25,175
20140501|2013-11-07 13:00,7,1233.25,1235,1232.75,1234.5,385
20140501|2013-11-07 19:00,8,1232,1232.75,1230.5,1231.25,34
20140501|2013-11-07 19:30,8,1233.25,1233.5,1233.25,1233.5,6
20140501|2013-11-07 20:00,8,1233.25,1233.25,1233.25,1233.25,4
20140501|2013-11-07 20:30,8,1233.5,1233.5,1233,1233,6
20140501|2013-11-07 21:00,8,1232.5,1232.5,1232,1232,2
20140501|2013-11-07 21:30,8,1232,1232.25,1232,1232.25,29
20140501|2013-11-07 22:00,8,1232.5,1232.5,1232.5,1232.5,2
20140501|2013-11-07 22:30,8,1232.5,1232.5,1232.5,1232.5,1
20140501|2013-11-07 23:30,8,1232.25,1232.5,1232,1232,48
20140501|2013-11-08 00:00,8,1232,1232.75,1231.5,1231.5,154
20140501|2013-11-08 00:30,8,1231.5,1232,1231,1231.5,116
20140501|2013-11-08 01:00,8,1231.25,1231.75,1231,1231.5,87
20140501|2013-11-08 02:00,8,1232,1232.5,1231.75,1232.5,15
20140501|2013-11-08 02:30,8,1232.5,1232.75,1232.5,1232.75,3
20140501|2013-11-08 03:00,8,1233.25,1233.25,1233,1233,4
20140501|2013-11-08 03:30,8,1233,1233,1232.25,1233,8
20140501|2013-11-08 04:00,8,1232.75,1233.75,1232.25,1233,8
20140501|2013-11-08 04:30,8,1233,1233,1232.25,1232.25,23
20140501|2013-11-08 05:00,8,1231.5,1233.5,1231.5,1233.5,102
20140501|2013-11-08 05:30,8,1232.5,1232.5,1232,1232,3
20140501|2013-11-08 06:00,8,1232.75,1232.75,1232.75,1232.75,2
20140501|2013-11-08 06:30,8,1233,1233.75,1232.75,1233,11
20140501|2013-11-08 07:00,8,1233.5,1233.75,1233,1233.75,15
20140501|2013-11-08 07:30,8,1233.5,1233.5,1231.5,1231.75,8
20140501|2013-11-08 08:30,8,1232,1239.75,1231.25,1237,526
20140501|2013-11-08 09:00,8,1237.25,1239.5,1236.75,1238.25,231
20140501|2013-11-08 09:30,8,1238.5,1239.25,1236.25,1238.25,269
20140501|2013-11-08 10:00,8,1238.25,1238.5,1236.25,1237.5,354
20140501|2013-11-08 10:30,8,1237.75,1244,1236.25,1237.5,425
20140501|2013-11-08 11:00,8,1237.75,1249.5,1228.5,1246.5,4531
20140501|2013-11-08 11:30,8,1247,1257,1246.25,1251.5,2730
20140501|2013-11-08 12:00,8,1252,1252.75,1249.25,1252.25,838
20140501|2013-11-08 12:30,8,1252.75,1256.25,1252,1256.25,883
20140501|2013-11-08 13:00,8,1256,1259,1256,1257.75,1573
20140501|2013-11-10 19:00,11,1257.25,1260.25,1254.25,1255.25,252
20140501|2013-11-10 19:30,11,1254.5,1254.75,1253.5,1254.75,7
20140501|2013-11-10 20:00,11,1254.5,1255,1254.5,1254.75,31
20140501|2013-11-10 20:30,11,1254.75,1255,1253.75,1254.5,25
20140501|2013-11-10 21:00,11,1254.5,1254.5,1254.5,1254.5,1
20140501|2013-11-10 21:30,11,1255,1256,1255,1256,5
20140501|2013-11-10 23:30,11,1256.5,1256.5,1254,1254,10
20140501|2013-11-11 00:00,11,1253,1253,1252,1252,6
20140501|2013-11-11 00:30,11,1251.25,1252,1250,1250,10
20140501|2013-11-11 01:00,11,1250.75,1251.5,1250.75,1251.5,69
20140501|2013-11-11 01:30,11,1251.75,1253,1251.75,1253,16
20140501|2013-11-11 02:00,11,1252,1253,1251.5,1253,21
20140501|2013-11-11 02:30,11,1252.5,1253,1251,1251,67
20140501|2013-11-11 03:00,11,1252,1253,1252,1252.75,13
20140501|2013-11-11 03:30,11,1252.75,1253,1252.75,1253,3
20140501|2013-11-11 04:00,11,1252.75,1253.5,1252.75,1253.5,6
20140501|2013-11-11 04:30,11,1254.25,1254.25,1254.25,1254.25,1
20140501|2013-11-11 05:00,11,1254.25,1254.25,1254,1254,3
20140501|2013-11-11 05:30,11,1255,1255.5,1254,1255,113
20140501|2013-11-11 06:00,11,1254.25,1254.25,1251.5,1253,45
20140501|2013-11-11 06:30,11,1252.5,1252.5,1250.5,1250.5,38
20140501|2013-11-11 07:00,11,1250.5,1251,1249.5,1250.75,67
20140501|2013-11-11 07:30,11,1251,1251.75,1250.25,1250.25,8
20140501|2013-11-11 08:30,11,1251.25,1252.75,1249.75,1251.75,772
20140501|2013-11-11 09:00,11,1252.5,1253.5,1250,1253.25,592
20140501|2013-11-11 09:30,11,1253.25,1256,1253,1253.25,485
20140501|2013-11-11 10:00,11,1253,1255.25,1253,1254.75,222
20140501|2013-11-11 10:30,11,1254.75,1259,1254.5,1259,476
20140501|2013-11-11 11:00,11,1259,1260.25,1256.5,1258.5,541
20140501|2013-11-11 11:30,11,1258.75,1260,1258,1259,138
20140501|2013-11-11 12:00,11,1259.5,1263.75,1259,1262.25,633
20140501|2013-11-11 12:30,11,1262.5,1263.75,1259.75,1263.5,413
20140501|2013-11-11 13:00,11,1263,1265.75,1259.75,1261,594
20140501|2013-11-11 19:00,12,1260.75,1262.25,1255,1255.75,779
20140501|2013-11-11 19:30,12,1255.25,1257,1255,1255,218
20140501|2013-11-11 20:00,12,1256,1256,1255.25,1255.25,129
20140501|2013-11-11 20:30,12,1254.75,1256,1254.75,1256,52
20140501|2013-11-11 21:00,12,1255.75,1256,1255.75,1256,54
20140501|2013-11-11 21:30,12,1257,1257.75,1257,1257.75,35
20140501|2013-11-11 23:30,12,1258.75,1260,1257.75,1260,262
20140501|2013-11-12 00:00,12,1260,1260.75,1260,1260.75,18
20140501|2013-11-12 00:30,12,1261.5,1263.75,1261.5,1263.75,21
20140501|2013-11-12 01:00,12,1263.25,1263.25,1262,1262.25,112
20140501|2013-11-12 01:30,12,1262,1262,1262,1262,9
20140501|2013-11-12 02:00,12,1263.75,1263.75,1263.75,1263.75,7
20140501|2013-11-12 03:00,12,1263.5,1265.75,1263.5,1265,104
20140501|2013-11-12 03:30,12,1265,1268,1265,1267,274
20140501|2013-11-12 04:00,12,1266.75,1267,1265.5,1266.25,115
20140501|2013-11-12 04:30,12,1266.25,1267.75,1266.25,1267.5,72
20140501|2013-11-12 05:00,12,1267.5,1267.5,1266.5,1267.5,44
20140501|2013-11-12 05:30,12,1267.5,1267.5,1267,1267,156
20140501|2013-11-12 06:00,12,1267,1267.25,1265.75,1265.75,37
20140501|2013-11-12 06:30,12,1265.75,1266,1265.25,1265.5,74
20140501|2013-11-12 07:00,12,1265.5,1267,1265.5,1266.75,203
20140501|2013-11-12 07:30,12,1267,1267.25,1265.5,1265.75,29
20140501|2013-11-12 08:30,12,1266.25,1269,1263.5,1264,752
20140501|2013-11-12 09:00,12,1263.75,1267.75,1263.75,1267.75,323
20140501|2013-11-12 09:30,12,1267.75,1278,1267.75,1276.25,3124
20140501|2013-11-12 10:00,12,1276.5,1277.75,1274.5,1275,945
20140501|2013-11-12 10:30,12,1274.75,1278,1274,1277.75,735
20140501|2013-11-12 11:00,12,1277.5,1280.25,1277.5,1279.25,1142
20140501|2013-11-12 11:30,12,1279,1279,1277.5,1278.75,840
20140501|2013-11-12 12:00,12,1278.5,1282.25,1278.25,1282,744
20140501|2013-11-12 12:30,12,1282.25,1283.75,1281.5,1283.5,780
20140501|2013-11-12 13:00,12,1283.5,1283.75,1276,1276,1997
20140501|2013-11-12 19:00,13,1276.5,1276.5,1271.5,1272.75,286
20140501|2013-11-12 19:30,13,1272.75,1274,1272.75,1274,41
20140501|2013-11-12 20:00,13,1274,1274,1274,1274,6
20140501|2013-11-12 20:30,13,1272.75,1272.75,1272.75,1272.75,10
20140501|2013-11-12 21:00,13,1273.5,1275,1273.5,1275,44
20140501|2013-11-12 21:30,13,1275,1276.5,1275,1276.5,34
20140501|2013-11-12 22:00,13,1275.5,1275.75,1275.5,1275.75,2
20140501|2013-11-12 22:30,13,1275.75,1275.75,1275.75,1275.75,4
20140501|2013-11-12 23:30,13,1275.5,1276.75,1275,1275.25,67
20140501|2013-11-13 00:00,13,1275.25,1275.5,1274.5,1275,17
20140501|2013-11-13 00:30,13,1275.5,1276,1275.5,1276,24
20140501|2013-11-13 01:30,13,1276.75,1279,1276.75,1279,12
20140501|2013-11-13 02:00,13,1279.5,1280.25,1279,1280.25,16
20140501|2013-11-13 02:30,13,1278.5,1279.25,1278,1279.25,8
20140501|2013-11-13 03:00,13,1279,1279,1278.5,1279,9
20140501|2013-11-13 03:30,13,1279,1279,1278.5,1278.5,78
20140501|2013-11-13 04:00,13,1279,1279,1278.5,1278.5,14
20140501|2013-11-13 04:30,13,1278.75,1279,1277.75,1277.75,54
20140501|2013-11-13 05:00,13,1277.5,1277.75,1276.75,1277.75,33
20140501|2013-11-13 05:30,13,1277.25,1277.25,1276.75,1277,9
20140501|2013-11-13 06:00,13,1277,1277.75,1277,1277.5,49
20140501|2013-11-13 06:30,13,1277.25,1278,1276,1276,155
20140501|2013-11-13 07:00,13,1275,1275.25,1274.5,1274.5,22
20140501|2013-11-13 07:30,13,1273.75,1273.75,1273.5,1273.75,25
20140501|2013-11-13 08:30,13,1273,1275.25,1272.25,1274.5,1225
20140501|2013-11-13 09:00,13,1274.5,1280,1273.75,1278.25,773
20140501|2013-11-13 09:30,13,1278.25,1279.25,1274,1276,478
20140501|2013-11-13 10:00,13,1275.75,1276.5,1274.75,1276,313
20140501|2013-11-13 10:30,13,1276.25,1277.25,1273.5,1275.75,556
20140501|2013-11-13 11:00,13,1275.25,1278.5,1274.75,1277,486
20140501|2013-11-13 11:30,13,1277,1279.25,1276.5,1278.5,276
20140501|2013-11-13 12:00,13,1278.75,1279.75,1277.25,1279.75,324
20140501|2013-11-13 12:30,13,1279.5,1281.5,1278.5,1280.5,584
20140501|2013-11-13 13:00,13,1280.75,1282.5,1280,1280.75,1357
20140501|2013-11-13 19:00,14,1280,1280,1276.25,1276.25,128
20140501|2013-11-13 19:30,14,1276,1276,1272.75,1273,215
20140501|2013-11-13 20:00,14,1273,1273,1273,1273,142
20140501|2013-11-13 20:30,14,1273,1273,1271.5,1272.5,26
20140501|2013-11-13 21:00,14,1273,1273,1272.25,1272.25,178
20140501|2013-11-13 21:30,14,1272,1272,1272,1272,6
20140501|2013-11-13 22:00,14,1272.25,1272.25,1272,1272,7
20140501|2013-11-13 23:00,14,1272,1272.25,1271,1271.5,168
20140501|2013-11-13 23:30,14,1271,1272.75,1270.75,1272.75,39
20140501|2013-11-14 00:00,14,1273,1273,1273,1273,45
20140501|2013-11-14 00:30,14,1273,1273.5,1272.75,1273.5,122
20140501|2013-11-14 01:00,14,1273.25,1273.75,1273.25,1273.25,21
20140501|2013-11-14 01:30,14,1273.5,1273.75,1273.25,1273.5,25
20140501|2013-11-14 02:00,14,1273.25,1274,1273,1274,41
20140501|2013-11-14 02:30,14,1274,1274.5,1274,1274.5,37
20140501|2013-11-14 03:00,14,1274.5,1274.75,1274.5,1274.75,13
20140501|2013-11-14 03:30,14,1274.5,1274.5,1274.5,1274.5,7
20140501|2013-11-14 04:00,14,1274.5,1275.75,1274.5,1275,78
20140501|2013-11-14 04:30,14,1274.75,1275.75,1274.75,1275,26
20140501|2013-11-14 05:00,14,1274.5,1274.5,1274.5,1274.5,62
20140501|2013-11-14 05:30,14,1275.5,1275.5,1274.75,1274.75,7
20140501|2013-11-14 06:00,14,1274.5,1275,1274.5,1274.5,10
20140501|2013-11-14 06:30,14,1275.25,1275.5,1275.25,1275.5,5
20140501|2013-11-14 07:00,14,1275.25,1276.25,1275.25,1276.25,134
20140501|2013-11-14 07:30,14,1276.25,1276.25,1275.75,1276,100
20140501|2013-11-14 08:30,14,1276.25,1282.75,1275.75,1279.25,815
20140501|2013-11-14 09:00,14,1279,1281,1278.25,1279.25,459
20140501|2013-11-14 09:30,14,1279.75,1280.5,1277,1278.25,606
20140501|2013-11-14 10:00,14,1278,1281,1277.75,1280.25,374
20140501|2013-11-14 10:30,14,1279.25,1281.75,1278.75,1281,283
20140501|2013-11-14 11:00,14,1281.25,1285.25,1277.5,1278.75,1221
20140501|2013-11-14 11:30,14,1279.5,1279.5,1275.25,1278.5,447
20140501|2013-11-14 12:00,14,1278.25,1279.75,1277,1278.75,177
20140501|2013-11-14 12:30,14,1278.75,1280,1277.5,1279.75,133
20140501|2013-11-14 13:00,14,1280,1281.25,1277.75,1281.25,356
20140501|2013-11-14 19:00,15,1279.25,1279.25,1275.25,1276.5,35
20140501|2013-11-14 19:30,15,1277.5,1277.5,1276,1276,10
20140501|2013-11-14 20:00,15,1277.5,1277.75,1277.5,1277.75,8
20140501|2013-11-14 20:30,15,1278.25,1279,1278,1278,64
20140501|2013-11-14 21:00,15,1278,1279,1278,1278.75,28
20140501|2013-11-14 21:30,15,1279,1280,1279,1279.25,38
20140501|2013-11-14 23:30,15,1278.75,1278.75,1277.75,1278,118
20140501|2013-11-15 00:00,15,1278.25,1278.25,1275.75,1275.75,83
20140501|2013-11-15 00:30,15,1275.5,1275.5,1274.25,1274.25,160
20140501|2013-11-15 01:00,15,1275,1275.75,1275,1275.75,48
20140501|2013-11-15 01:30,15,1275.75,1276.5,1275.75,1276.5,47
20140501|2013-11-15 02:00,15,1277.25,1279,1277.25,1279,11
20140501|2013-11-15 02:30,15,1279,1279,1279,1279,30
20140501|2013-11-15 03:00,15,1279,1279.25,1278.5,1278.5,42
20140501|2013-11-15 03:30,15,1277.75,1277.75,1276.75,1276.75,24
20140501|2013-11-15 04:00,15,1276.75,1276.75,1274.75,1275.25,170
20140501|2013-11-15 04:30,15,1275.5,1275.5,1275,1275,41
20140501|2013-11-15 05:00,15,1275.25,1276,1275.25,1275.5,168
20140501|2013-11-15 05:30,15,1275.5,1275.5,1275.5,1275.5,6
20140501|2013-11-15 06:00,15,1275.5,1275.5,1275.25,1275.5,24
20140501|2013-11-15 06:30,15,1275.5,1275.5,1274.5,1275.5,21
20140501|2013-11-15 07:00,15,1275.75,1275.75,1274,1274.75,61
20140501|2013-11-15 07:30,15,1274.25,1274.25,1272,1272,133
20140501|2013-11-15 08:30,15,1272,1273,1268.25,1270.5,1457
20140501|2013-11-15 09:00,15,1270.5,1270.5,1262.75,1265.25,1506
20140501|2013-11-15 09:30,15,1266,1266,1262,1264,812
20140501|2013-11-15 10:00,15,1263.25,1266.25,1261.5,1263.25,833
20140501|2013-11-15 10:30,15,1263.25,1263.5,1256,1257.75,1256
20140501|2013-11-15 11:00,15,1257.25,1261,1255.5,1255.75,593
20140501|2013-11-15 11:30,15,1255.75,1256.5,1254.5,1256.25,266
20140501|2013-11-15 12:00,15,1256.25,1257.25,1254.5,1254.5,196
20140501|2013-11-15 12:30,15,1254.5,1256.5,1252,1255,593
20140501|2013-11-15 13:00,15,1255,1257.5,1248.5,1249,871
20140501|2013-11-17 19:00,18,1249,1257.25,1248,1255.25,329
20140501|2013-11-17 19:30,18,1255.25,1257.25,1255,1255.75,67
20140501|2013-11-17 20:00,18,1256.25,1256.25,1253.75,1254.75,40
20140501|2013-11-17 20:30,18,1254.75,1255.25,1253.25,1254.25,98
20140501|2013-11-17 21:00,18,1254.75,1254.75,1254.75,1254.75,10
20140501|2013-11-17 21:30,18,1254.75,1254.75,1254.25,1254.5,10
20140501|2013-11-17 22:00,18,1254.75,1254.75,1253.75,1253.75,9
20140501|2013-11-17 22:30,18,1253.75,1253.75,1253.75,1253.75,1
20140501|2013-11-17 23:00,18,1253.75,1253.75,1253.75,1253.75,1
20140501|2013-11-17 23:30,18,1253.25,1254.5,1253.25,1253.75,89
20140501|2013-11-18 00:00,18,1254,1254,1253,1253.5,20
20140501|2013-11-18 00:30,18,1253.75,1253.75,1253,1253,4
20140501|2013-11-18 01:00,18,1253,1253,1253,1253,2
20140501|2013-11-18 01:30,18,1253,1253.5,1253,1253.5,22
20140501|2013-11-18 02:00,18,1253,1253.75,1252.75,1253.75,23
20140501|2013-11-18 02:30,18,1252.75,1253.5,1252.5,1253,17
20140501|2013-11-18 03:00,18,1252.5,1254.5,1252.5,1254.25,79
20140501|2013-11-18 03:30,18,1254.25,1254.25,1253,1253,14
20140501|2013-11-18 04:30,18,1253.25,1253.75,1253,1253,52
20140501|2013-11-18 05:30,18,1253.5,1253.75,1253.5,1253.75,21
20140501|2013-11-18 06:00,18,1253.75,1254,1253.75,1254,6
20140501|2013-11-18 06:30,18,1253.75,1254.5,1253,1253,167
20140501|2013-11-18 07:00,18,1253,1253.5,1253,1253,40
20140501|2013-11-18 07:30,18,1253.25,1255,1253.25,1255,44
20140501|2013-11-18 08:30,18,1255.25,1259.25,1254.75,1257,722
20140501|2013-11-18 09:00,18,1257,1258,1256.25,1257,356
20140501|2013-11-18 09:30,18,1257,1260.5,1257,1258.75,531
20140501|2013-11-18 10:00,18,1258.75,1261,1257.75,1260.25,336
20140501|2013-11-18 10:30,18,1260,1261,1257.5,1258.75,307
20140501|2013-11-18 11:00,18,1258.75,1260.5,1257.5,1257.75,177
20140501|2013-11-18 11:30,18,1258,1260.25,1258,1260,248
20140501|2013-11-18 12:00,18,1259.25,1260.5,1259.25,1259.75,123
20140501|2013-11-18 12:30,18,1260,1260.75,1258.5,1258.5,166
20140501|2013-11-18 13:00,18,1258.75,1260.25,1258,1258.75,329
20140501|2013-11-18 19:00,19,1256.75,1258.5,1256,1258.5,70
20140501|2013-11-18 19:30,19,1257,1258,1257,1258,127
20140501|2013-11-18 20:00,19,1259,1263.75,1259,1259.5,28
20140501|2013-11-18 20:30,19,1259.5,1259.5,1259.5,1259.5,4
20140501|2013-11-18 21:00,19,1261.25,1261.5,1259.5,1259.75,25
20140501|2013-11-18 22:00,19,1259.25,1259.25,1259.25,1259.25,1
20140501|2013-11-18 22:30,19,1260.75,1260.75,1260.25,1260.25,12
20140501|2013-11-18 23:00,19,1260.25,1260.25,1258.5,1258.5,21
20140501|2013-11-18 23:30,19,1258,1258,1255.75,1256.5,33
20140501|2013-11-19 00:00,19,1257.25,1257.25,1255.75,1255.75,29
20140501|2013-11-19 00:30,19,1255.75,1255.75,1253.5,1254,85
20140501|2013-11-19 01:00,19,1253.75,1254,1253.5,1254,26
20140501|2013-11-19 01:30,19,1254,1254,1254,1254,6
20140501|2013-11-19 02:00,19,1254,1254.5,1254,1254.5,66
20140501|2013-11-19 02:30,19,1254.5,1254.75,1254.25,1254.5,58
20140501|2013-11-19 03:00,19,1255,1256.25,1255,1256,79
20140501|2013-11-19 03:30,19,1256,1256.25,1255.25,1255.5,45
20140501|2013-11-19 04:00,19,1255.75,1255.75,1254.25,1254.25,3
20140501|2013-11-19 04:30,19,1255.75,1255.75,1254.75,1254.75,10
20140501|2013-11-19 05:00,19,1254.25,1254.25,1254.25,1254.25,26
20140501|2013-11-19 05:30,19,1255,1255.5,1255,1255.25,13
20140501|2013-11-19 06:00,19,1255.25,1257.75,1255.25,1257.5,53
20140501|2013-11-19 06:30,19,1257.25,1257.75,1257,1257,26
20140501|2013-11-19 07:00,19,1256.75,1257,1256.5,1257,5
20140501|2013-11-19 07:30,19,1256.75,1257.25,1256.75,1257,6
20140501|2013-11-19 08:30,19,1258.25,1261.5,1255.5,1258,531
20140501|2013-11-19 09:00,19,1258.5,1258.75,1253.25,1254,675
20140501|2013-11-19 09:30,19,1254,1255.25,1252.25,1253,496
20140501|2013-11-19 10:00,19,1252.5,1254,1251.5,1254,302
20140501|2013-11-19 10:30,19,1253.75,1253.75,1245,1249,1511
20140501|2013-11-19 11:00,19,1248.75,1252.5,1248,1252.5,817
20140501|2013-11-19 11:30,19,1252,1254,1251,1253,498
20140501|2013-11-19 12:00,19,1253.25,1256.25,1252,1253.5,907
20140501|2013-11-19 12:30,19,1253.5,1254.75,1251.75,1253.5,229
20140501|2013-11-19 13:00,19,1253.75,1255.25,1251.75,1255.25,834
20140501|2013-11-19 19:00,20,1254,1256.25,1254,1256,128
20140501|2013-11-19 19:30,20,1255.5,1256,1255,1255,92
20140501|2013-11-19 20:00,20,1253.25,1253.25,1253,1253,2
20140501|2013-11-19 20:30,20,1253.5,1255,1253.5,1254.75,7
20140501|2013-11-19 21:00,20,1252.25,1252.25,1252,1252,55
20140501|2013-11-19 22:00,20,1252,1252,1252,1252,2
20140501|2013-11-19 23:00,20,1252.75,1252.75,1252.75,1252.75,1
20140501|2013-11-19 23:30,20,1253,1253.25,1253,1253.25,3
20140501|2013-11-20 00:00,20,1254.25,1255.25,1254.25,1255.25,2
20140501|2013-11-20 00:30,20,1255,1255,1254,1254.75,111
20140501|2013-11-20 01:00,20,1254.5,1254.5,1253.75,1254,59
20140501|2013-11-20 01:30,20,1254,1254,1253.75,1254,19
20140501|2013-11-20 02:00,20,1254.25,1254.5,1254.25,1254.5,5
20140501|2013-11-20 02:30,20,1255,1255,1255,1255,56
20140501|2013-11-20 03:00,20,1255,1255,1255,1255,9
20140501|2013-11-20 03:30,20,1255.25,1255.5,1254.25,1254.25,7
20140501|2013-11-20 04:00,20,1253.5,1253.5,1253.5,1253.5,1
20140501|2013-11-20 05:00,20,1252.5,1252.75,1252.5,1252.75,47
20140501|2013-11-20 05:30,20,1252.75,1253,1251.5,1253,30
20140501|2013-11-20 06:00,20,1253,1253.25,1252.25,1253.25,13
20140501|2013-11-20 06:30,20,1253.25,1255.5,1253.25,1255,63
20140501|2013-11-20 07:00,20,1254.5,1254.5,1251.75,1252.5,54
20140501|2013-11-20 07:30,20,1252.75,1253.5,1252.5,1253,58
20140501|2013-11-20 08:30,20,1253,1256.75,1251.5,1256.75,609
20140501|2013-11-20 09:00,20,1256.75,1258.75,1255.25,1257.5,470
20140501|2013-11-20 09:30,20,1256.5,1256.75,1252.5,1254.25,449
20140501|2013-11-20 10:00,20,1254,1254.25,1252,1253.75,296
20140501|2013-11-20 10:30,20,1253.75,1253.75,1250.75,1252,242
20140501|2013-11-20 11:00,20,1252,1256.25,1252,1254.5,179
20140501|2013-11-20 11:30,20,1254.75,1255.25,1252.5,1255.25,115
20140501|2013-11-20 12:00,20,1254,1254,1250.75,1252.25,259
20140501|2013-11-20 12:30,20,1253,1253,1251,1251.25,325
20140501|2013-11-20 13:00,20,1251.5,1255,1251,1255,212
20140501|2013-11-20 19:00,21,1255.5,1257,1255.5,1256.75,36
20140501|2013-11-20 19:30,21,1257,1257.25,1256.25,1256.25,22
20140501|2013-11-20 20:00,21,1257,1257,1256,1256,6
20140501|2013-11-20 20:30,21,1255.5,1256.25,1255.5,1256.25,30
20140501|2013-11-20 21:00,21,1257,1257.75,1257,1257.75,5
20140501|2013-11-20 21:30,21,1256.5,1257,1256.5,1257,13
20140501|2013-11-20 22:00,21,1257.75,1257.75,1257.75,1257.75,3
20140501|2013-11-20 22:30,21,1257,1257,1257,1257,2
20140501|2013-11-20 23:00,21,1257,1257,1257,1257,5
20140501|2013-11-20 23:30,21,1257.5,1258,1257.5,1258,89
20140501|2013-11-21 00:00,21,1258,1258.25,1258,1258.25,30
20140501|2013-11-21 00:30,21,1259,1259.5,1259,1259.5,5
20140501|2013-11-21 02:00,21,1258.75,1258.75,1258.5,1258.5,12
20140501|2013-11-21 03:00,21,1258.75,1258.75,1258.75,1258.75,39
20140501|2013-11-21 03:30,21,1258.75,1259.25,1258.75,1259.25,22
20140501|2013-11-21 04:00,21,1259.5,1259.75,1259.5,1259.75,6
20140501|2013-11-21 04:30,21,1259.75,1260,1259.5,1260,49
20140501|2013-11-21 05:00,21,1260,1260.75,1260,1260.75,47
20140501|2013-11-21 05:30,21,1260.5,1260.75,1260.5,1260.75,19
20140501|2013-11-21 06:00,21,1261,1261,1261,1261,12
20140501|2013-11-21 06:30,21,1260.75,1260.75,1259.25,1259.5,25
20140501|2013-11-21 07:00,21,1259.75,1260.5,1259,1259,67
20140501|2013-11-21 07:30,21,1259.75,1263.5,1259.75,1263.5,112
20140501|2013-11-21 08:30,21,1263.75,1265.5,1259.75,1259.75,1308
20140501|2013-11-21 09:00,21,1259.75,1259.75,1257,1258.25,607
20140501|2013-11-21 09:30,21,1258,1263.25,1257.75,1262,574
20140501|2013-11-21 10:00,21,1262.25,1262.25,1259,1259.25,921
20140501|2013-11-21 10:30,21,1259,1260,1258.5,1259.25,430
20140501|2013-11-21 11:00,21,1259.75,1260.25,1258.75,1259.5,238
20140501|2013-11-21 11:30,21,1259.75,1259.75,1257.75,1258.75,296
20140501|2013-11-21 12:00,21,1259.5,1261.75,1259.5,1261.25,317
20140501|2013-11-21 12:30,21,1261.5,1264.5,1260.25,1260.75,981
20140501|2013-11-21 13:00,21,1260.75,1266.75,1260.75,1266.5,928
20140501|2013-11-21 19:00,22,1265.25,1266.25,1265,1265.5,36
20140501|2013-11-21 19:30,22,1265,1269.75,1265,1268.5,56
20140501|2013-11-21 20:00,22,1267.5,1268,1266.75,1267.75,56
20140501|2013-11-21 21:00,22,1266.75,1266.75,1265,1265.75,128
20140501|2013-11-21 21:30,22,1265.75,1266.5,1265.75,1266.5,2
20140501|2013-11-21 22:00,22,1267,1267,1267,1267,59
20140501|2013-11-21 22:30,22,1266.5,1266.5,1266.5,1266.5,1
20140501|2013-11-21 23:30,22,1266.75,1267,1266.25,1267,46
20140501|2013-11-22 00:00,22,1267.5,1268,1267.5,1268,18
20140501|2013-11-22 00:30,22,1268,1268,1267.5,1267.5,66
20140501|2013-11-22 01:30,22,1268,1270,1268,1269.25,167
20140501|2013-11-22 02:30,22,1270,1270,1267,1267.25,46
20140501|2013-11-22 03:00,22,1267.25,1267.5,1267.25,1267.5,3
20140501|2013-11-22 03:30,22,1268.5,1270,1268.5,1269.75,77
20140501|2013-11-22 04:00,22,1270,1270,1270,1270,43
20140501|2013-11-22 04:30,22,1269.75,1272.75,1269.75,1272.75,229
20140501|2013-11-22 05:00,22,1273,1274.5,1270.75,1271.5,376
20140501|2013-11-22 05:30,22,1272,1274,1271.25,1272,69
20140501|2013-11-22 06:00,22,1272,1273,1271.5,1271.75,51
20140501|2013-11-22 06:30,22,1271.5,1274,1271.25,1273.5,167
20140501|2013-11-22 07:00,22,1272.75,1273.5,1272.5,1272.75,125
20140501|2013-11-22 07:30,22,1272.75,1273.25,1271.75,1271.75,131
20140501|2013-11-22 08:30,22,1272,1274.25,1269.75,1270.5,1053
20140501|2013-11-22 09:00,22,1271,1274.25,1270.75,1273.5,496
20140501|2013-11-22 09:30,22,1274,1280,1273.75,1279.5,1189
20140501|2013-11-22 10:00,22,1279.75,1281.75,1276.75,1277.75,876
20140501|2013-11-22 10:30,22,1277.5,1280,1277,1279.25,441
20140501|2013-11-22 11:00,22,1279.25,1281,1279,1279.75,770
20140501|2013-11-22 11:30,22,1279.5,1281.75,1279.5,1280.75,603
20140501|2013-11-22 12:00,22,1280.25,1282,1280,1281.25,373
20140501|2013-11-22 12:30,22,1281.5,1285.75,1281.25,1284.5,1470
20140501|2013-11-22 13:00,22,1284.5,1291,1284.5,1290.5,1975
20140501|2013-11-24 19:00,25,1290,1290,1284.75,1285.5,564
20140501|2013-11-24 19:30,25,1285.5,1286.25,1285.25,1286,130
20140501|2013-11-24 20:00,25,1286.5,1286.5,1285,1285.25,78
20140501|2013-11-24 20:30,25,1285.5,1286,1285,1285.75,109
20140501|2013-11-24 21:00,25,1286,1286,1285.5,1285.5,169
20140501|2013-11-24 21:30,25,1286,1286,1285,1285.75,96
20140501|2013-11-24 22:00,25,1285.25,1285.5,1285,1285.5,81
20140501|2013-11-24 22:30,25,1285.5,1285.5,1285,1285,2
20140501|2013-11-24 23:00,25,1285.5,1285.5,1285.5,1285.5,1
20140501|2013-11-24 23:30,25,1285,1285,1284.25,1285,58
20140501|2013-11-25 00:00,25,1284,1284.25,1284,1284,65
20140501|2013-11-25 00:30,25,1283.75,1284,1282.25,1283.5,12
20140501|2013-11-25 01:00,25,1283.5,1285,1283.5,1285,10
20140501|2013-11-25 01:30,25,1285,1286.25,1285,1286.25,40
20140501|2013-11-25 02:00,25,1285.75,1286.5,1284.5,1284.75,95
20140501|2013-11-25 02:30,25,1284.5,1284.5,1282.5,1282.5,33
20140501|2013-11-25 03:00,25,1282.5,1282.75,1282.5,1282.75,20
20140501|2013-11-25 03:30,25,1282.5,1284.75,1282.5,1284.75,82
20140501|2013-11-25 04:00,25,1285,1285,1283.5,1283.5,28
20140501|2013-11-25 04:30,25,1284.5,1285.5,1284.5,1284.75,11
20140501|2013-11-25 05:00,25,1284.75,1285.75,1284,1284.25,68
20140501|2013-11-25 05:30,25,1284.5,1284.5,1284.25,1284.25,2
20140501|2013-11-25 06:00,25,1284.75,1286,1284.75,1285.5,58
20140501|2013-11-25 06:30,25,1285,1285.5,1284.5,1284.5,80
20140501|2013-11-25 07:00,25,1284.5,1284.5,1282.5,1282.5,30
20140501|2013-11-25 07:30,25,1283,1284.5,1283,1284.25,63
20140501|2013-11-25 08:30,25,1285,1285.75,1282.75,1284,587
20140501|2013-11-25 09:00,25,1284,1285.75,1281.75,1284.75,509
20140501|2013-11-25 09:30,25,1284.25,1285.75,1280,1281,775
20140501|2013-11-25 10:00,25,1280.75,1281.75,1280,1280.5,351
20140501|2013-11-25 10:30,25,1281,1282.75,1280.5,1282,367
20140501|2013-11-25 11:00,25,1281.5,1285.25,1281.5,1284,784
20140501|2013-11-25 11:30,25,1284.25,1287.5,1283.75,1286.75,821
20140501|2013-11-25 12:00,25,1286.75,1290.25,1285.75,1289.75,1011
20140501|2013-11-25 12:30,25,1289.5,1295.25,1289.5,1293.5,1658
20140501|2013-11-25 13:00,25,1293.75,1299,1293,1294,2207
20140501|2013-11-25 19:00,26,1293.5,1295.5,1290.5,1291,287
20140501|2013-11-25 19:30,26,1290.5,1293.25,1290.5,1293,63
20140501|2013-11-25 20:00,26,1293.25,1293.25,1292.5,1292.5,8
20140501|2013-11-25 20:30,26,1292,1292,1291,1291,23
20140501|2013-11-25 21:00,26,1291.25,1291.25,1290.25,1290.25,9
20140501|2013-11-25 21:30,26,1291,1291.25,1290.25,1291.25,38
20140501|2013-11-25 22:00,26,1291.5,1291.75,1291.5,1291.5,4
20140501|2013-11-25 22:30,26,1291.25,1291.25,1291.25,1291.25,3
20140501|2013-11-25 23:00,26,1291.25,1291.5,1291.25,1291.5,89
20140501|2013-11-25 23:30,26,1291.5,1291.5,1289.75,1289.75,163
20140501|2013-11-26 00:00,26,1289.5,1290.75,1289.5,1290.5,180
20140501|2013-11-26 00:30,26,1290.5,1290.75,1290.5,1290.5,28
20140501|2013-11-26 01:00,26,1290.5,1291,1290.25,1290.75,55
20140501|2013-11-26 01:30,26,1290.5,1291.5,1290.5,1291.5,79
20140501|2013-11-26 02:00,26,1291,1291.5,1290.75,1291,35
20140501|2013-11-26 02:30,26,1292,1293.25,1292,1293,10
20140501|2013-11-26 03:00,26,1293,1293,1292.5,1292.5,8
20140501|2013-11-26 03:30,26,1292.25,1292.75,1292.25,1292.75,7
20140501|2013-11-26 04:00,26,1292.75,1293.75,1292.75,1293.75,77
20140501|2013-11-26 04:30,26,1293.75,1293.75,1293.75,1293.75,12
20140501|2013-11-26 05:00,26,1293.75,1293.75,1293.25,1293.5,31
20140501|2013-11-26 05:30,26,1293,1293,1292,1292.25,48
20140501|2013-11-26 06:00,26,1291.75,1292,1291.5,1292,14
20140501|2013-11-26 06:30,26,1291.75,1291.75,1291,1291,58
20140501|2013-11-26 07:00,26,1291.25,1291.25,1291,1291,178
20140501|2013-11-26 07:30,26,1291,1291.25,1291,1291,61
20140501|2013-11-26 08:30,26,1290.25,1291,1285.25,1290.5,2292
20140501|2013-11-26 09:00,26,1290.25,1291.25,1286.25,1286.75,1315
20140501|2013-11-26 09:30,26,1286.5,1288,1285.5,1285.5,787
20140501|2013-11-26 10:00,26,1285.5,1287.5,1284.25,1287,334
20140501|2013-11-26 10:30,26,1286.75,1286.75,1283,1285.5,634
20140501|2013-11-26 11:00,26,1285.25,1290,1285,1289.5,934
20140501|2013-11-26 11:30,26,1289.25,1289.75,1287.25,1288,367
20140501|2013-11-26 12:00,26,1288,1291.75,1287.5,1289.25,558
20140501|2013-11-26 12:30,26,1289.5,1291.5,1288.25,1291.25,677
20140501|2013-11-26 13:00,26,1291.5,1294.25,1289,1292.5,1273
20140501|2013-11-26 19:00,27,1291.75,1294,1291.75,1293.5,141
20140501|2013-11-26 19:30,27,1293.5,1294,1293,1294,85
20140501|2013-11-26 20:00,27,1294,1296.5,1294,1296.25,103
20140501|2013-11-26 20:30,27,1296.5,1301,1296.5,1300,209
20140501|2013-11-26 21:00,27,1300,1301.25,1300,1300.5,58
20140501|2013-11-26 21:30,27,1300.75,1300.75,1300,1300.25,83
20140501|2013-11-26 22:00,27,1300,1300,1300,1300,69
20140501|2013-11-26 22:30,27,1300,1300,1300,1300,5
20140501|2013-11-26 23:00,27,1299,1299.5,1298.25,1298.5,57
20140501|2013-11-26 23:30,27,1298.5,1299.5,1297,1299.5,96
20140501|2013-11-27 00:00,27,1299.25,1299.75,1298.75,1299.25,27
20140501|2013-11-27 00:30,27,1299,1299,1298.25,1298.5,49
20140501|2013-11-27 01:00,27,1298.25,1298.25,1297,1297.25,30
20140501|2013-11-27 01:30,27,1297.25,1297.25,1297,1297,15
20140501|2013-11-27 02:00,27,1297.5,1297.75,1297.5,1297.75,3
20140501|2013-11-27 02:30,27,1298.5,1299,1298.5,1299,6
20140501|2013-11-27 03:00,27,1299,1299.75,1298.75,1299.5,26
20140501|2013-11-27 03:30,27,1299.25,1299.25,1299.25,1299.25,1
20140501|2013-11-27 04:00,27,1299.5,1300.5,1299.5,1299.75,26
20140501|2013-11-27 04:30,27,1299.75,1300.5,1299.75,1300.5,42
20140501|2013-11-27 05:00,27,1300.5,1300.5,1299,1299,99
20140501|2013-11-27 05:30,27,1299,1299,1296.75,1297.5,292
20140501|2013-11-27 06:00,27,1297.75,1298.75,1297.5,1297.5,77
20140501|2013-11-27 06:30,27,1297.75,1299.25,1297.5,1297.5,108
20140501|2013-11-27 07:00,27,1297.25,1297.25,1296.25,1296.75,102
20140501|2013-11-27 07:30,27,1296.25,1296.75,1295.75,1296.5,114
20140501|2013-11-27 08:30,27,1296.5,1301.25,1295.25,1297.25,1574
20140501|2013-11-27 09:00,27,1297.5,1299,1295,1295.5,1306
20140501|2013-11-27 09:30,27,1295.5,1297.5,1292,1295.25,1004
20140501|2013-11-27 10:00,27,1296,1296,1290.25,1290.25,961
20140501|2013-11-27 10:30,27,1290.25,1292.25,1288.25,1290.25,882
20140501|2013-11-27 11:00,27,1290.25,1291.25,1287.25,1288.75,457
20140501|2013-11-27 11:30,27,1288.75,1291.5,1287.25,1291.25,436
20140501|2013-11-27 12:00,27,1291.25,1294.5,1291,1294.25,502
20140501|2013-11-27 12:30,27,1293.75,1294,1286.25,1289,657
20140501|2013-11-27 13:00,27,1289.25,1291.25,1286.75,1289,808
20140501|2013-11-29 08:30,29,1295.25,1301,1291.25,1293.75,1522
20140501|2013-11-29 09:00,29,1294,1295.25,1292.75,1295,382
20140501|2013-11-29 09:30,29,1294.5,1297,1293.5,1296.75,652
20140501|2013-11-29 10:00,29,1296.5,1299.5,1296.5,1298,1075
20140501|2013-11-29 10:30,29,1298.25,1299.5,1297,1297,440
20140501|2013-11-29 11:00,29,1297.25,1298.75,1296.25,1298.5,904
20140501|2013-11-29 11:30,29,1298.5,1299,1296.5,1297.75,1155
20140501|2013-12-01 19:00,2,1296.75,1301.75,1296.75,1301.25,291
20140501|2013-12-01 19:30,2,1301,1303,1301,1302.75,171
20140501|2013-12-01 20:00,2,1303,1304,1302.5,1304,111
20140501|2013-12-01 20:30,2,1304,1304.5,1303.25,1303.5,58
20140501|2013-12-01 21:00,2,1303.5,1304.25,1303.25,1304,44
20140501|2013-12-01 21:30,2,1304,1304.5,1304,1304,19
20140501|2013-12-01 22:00,2,1304.5,1304.75,1303.75,1304,24
20140501|2013-12-01 22:30,2,1304.25,1304.25,1304,1304.25,16
20140501|2013-12-01 23:00,2,1304.5,1304.5,1304,1304.25,35
20140501|2013-12-01 23:30,2,1304.25,1305.75,1304.25,1305.25,99
20140501|2013-12-02 00:00,2,1305,1305,1304.5,1304.5,15
20140501|2013-12-02 00:30,2,1305,1305.75,1305,1305.75,14
20140501|2013-12-02 01:00,2,1305.25,1305.25,1304.5,1304.75,17
20140501|2013-12-02 01:30,2,1304,1304,1301.75,1302.5,55
20140501|2013-12-02 02:00,2,1303,1303,1301.75,1302,50
20140501|2013-12-02 02:30,2,1301.75,1302,1301.75,1302,2
20140501|2013-12-02 03:00,2,1303,1303.25,1303,1303,50
20140501|2013-12-02 03:30,2,1303.25,1304,1302.75,1304,211
20140501|2013-12-02 04:00,2,1304,1304,1303.5,1303.5,30
20140501|2013-12-02 04:30,2,1303.5,1303.5,1303.25,1303.25,12
20140501|2013-12-02 05:00,2,1303.5,1304,1303.25,1304,20
20140501|2013-12-02 05:30,2,1304,1304,1303.25,1303.75,36
20140501|2013-12-02 06:00,2,1303.75,1303.75,1303.25,1303.25,33
20140501|2013-12-02 06:30,2,1304,1304,1303,1303.25,31
20140501|2013-12-02 07:00,2,1303.25,1303.5,1302.75,1302.75,73
20140501|2013-12-02 07:30,2,1303,1303,1301,1301,44
20140501|2013-12-02 08:30,2,1300,1300.25,1288.75,1289.25,1161
20140501|2013-12-02 09:00,2,1289,1289.5,1286,1287,717
20140501|2013-12-02 09:30,2,1286.75,1289,1285.5,1289,548
20140501|2013-12-02 10:00,2,1288.5,1290.5,1284,1290,1207
20140501|2013-12-02 10:30,2,1290,1292,1289,1289.75,856
20140501|2013-12-02 11:00,2,1289.75,1291.75,1287.75,1290.75,389
20140501|2013-12-02 11:30,2,1291,1291.5,1289,1290.5,254
20140501|2013-12-02 12:00,2,1291,1292.25,1290.5,1291.25,255
20140501|2013-12-02 12:30,2,1291,1292.5,1288.75,1290.5,424
20140501|2013-12-02 13:00,2,1290.5,1290.5,1286.25,1286.25,881
20140501|2013-12-02 19:00,3,1287,1293.25,1286.5,1293.25,271
20140501|2013-12-02 19:30,3,1293.75,1295,1293.25,1293.75,115
20140501|2013-12-02 20:00,3,1293.5,1293.75,1293,1293.5,131
20140501|2013-12-02 20:30,3,1293.5,1293.75,1292.5,1293,73
20140501|2013-12-02 21:00,3,1293,1293.5,1292.75,1292.75,161
20140501|2013-12-02 21:30,3,1292.5,1293,1292.5,1292.5,28
20140501|2013-12-02 22:00,3,1293,1293,1292.5,1292.5,16
20140501|2013-12-02 22:30,3,1292.5,1293,1292.5,1293,28
20140501|2013-12-02 23:00,3,1291.75,1291.75,1291.5,1291.75,4
20140501|2013-12-02 23:30,3,1292.5,1292.5,1292.25,1292.5,106
20140501|2013-12-03 00:00,3,1292.5,1292.5,1290,1290,110
20140501|2013-12-03 00:30,3,1291,1291.25,1289,1289,48
20140501|2013-12-03 01:00,3,1289,1289,1288.5,1288.75,66
20140501|2013-12-03 01:30,3,1288.75,1288.75,1288.75,1288.75,1
20140501|2013-12-03 02:00,3,1289,1289,1288.75,1289,78
20140501|2013-12-03 02:30,3,1290,1291,1290,1290.25,15
20140501|2013-12-03 03:00,3,1290.5,1291,1290.5,1290.75,11
20140501|2013-12-03 03:30,3,1290.5,1291,1290,1290,10
20140501|2013-12-03 04:00,3,1290.5,1290.5,1288,1288,15
20140501|2013-12-03 04:30,3,1288.25,1288.25,1288,1288,10
20140501|2013-12-03 05:00,3,1288.25,1288.25,1288,1288,79
20140501|2013-12-03 05:30,3,1288,1288.25,1287.5,1287.75,51
20140501|2013-12-03 06:00,3,1288,1288,1287,1288,38
20140501|2013-12-03 06:30,3,1288,1288.25,1285.75,1285.75,25
20140501|2013-12-03 07:00,3,1285.25,1285.25,1280.75,1282.75,191
20140501|2013-12-03 07:30,3,1282.25,1282.75,1281.25,1281.75,199
20140501|2013-12-03 08:30,3,1281.25,1286.25,1281.25,1284,1427
20140501|2013-12-03 09:00,3,1283.75,1284.75,1282.75,1284,621
20140501|2013-12-03 09:30,3,1284.5,1293,1284,1291,901
20140501|2013-12-03 10:00,3,1290.75,1292.75,1290,1290,451
20140501|2013-12-03 10:30,3,1289.5,1291.25,1288,1291.25,399
20140501|2013-12-03 11:00,3,1291.25,1292.5,1290,1290.75,345
20140501|2013-12-03 11:30,3,1290.5,1291.5,1288.25,1288.5,363
20140501|2013-12-03 12:00,3,1288.25,1289.75,1287,1288.5,700
20140501|2013-12-03 12:30,3,1288.75,1289.25,1287.5,1288.5,257
20140501|2013-12-03 13:00,3,1288,1289.75,1286.25,1287.5,488
20140501|2013-12-03 19:00,4,1287.75,1290.75,1287.75,1290.75,158
20140501|2013-12-03 19:30,4,1290.5,1292,1290.5,1292,19
20140501|2013-12-03 20:00,4,1292.25,1292.25,1291.75,1291.75,10
20140501|2013-12-03 20:30,4,1291.25,1292.5,1291.25,1291.75,88
20140501|2013-12-03 21:00,4,1292,1293.5,1292,1293.5,47
20140501|2013-12-03 21:30,4,1293.5,1293.5,1293.5,1293.5,1
20140501|2013-12-03 22:00,4,1293.5,1293.5,1293,1293,7
20140501|2013-12-03 23:00,4,1291.5,1292,1290.75,1291.5,6
20140501|2013-12-03 23:30,4,1291.5,1292,1291.5,1292,30
20140501|2013-12-04 00:00,4,1292,1294,1292,1294,13
20140501|2013-12-04 00:30,4,1294,1294.5,1293.5,1293.5,87
20140501|2013-12-04 01:00,4,1293.5,1294,1293.5,1294,12
20140501|2013-12-04 01:30,4,1294,1294,1293,1293,7
20140501|2013-12-04 02:00,4,1293,1293.25,1293,1293.25,7
20140501|2013-12-04 02:30,4,1292.25,1293,1292,1293,23
20140501|2013-12-04 03:00,4,1292.25,1294,1292,1292.75,49
20140501|2013-12-04 03:30,4,1292.25,1293.75,1292.25,1293.25,25
20140501|2013-12-04 04:00,4,1293.5,1293.75,1292.75,1292.75,67
20140501|2013-12-04 04:30,4,1291.5,1293,1291.5,1293,88
20140501|2013-12-04 05:00,4,1293,1293.5,1293,1293.5,18
20140501|2013-12-04 05:30,4,1294,1295.5,1294,1295.5,65
20140501|2013-12-04 06:00,4,1295,1295.5,1294.75,1295.5,69
20140501|2013-12-04 06:30,4,1294.75,1294.75,1293.25,1294,132
20140501|2013-12-04 07:00,4,1294.5,1294.5,1285.5,1287.25,1233
20140501|2013-12-04 07:30,4,1287.25,1287.5,1284.25,1285.5,291
20140501|2013-12-04 08:30,4,1285.75,1295,1282.75,1294.25,1609
20140501|2013-12-04 09:00,4,1294.5,1299.75,1294.25,1296.25,1917
20140501|2013-12-04 09:30,4,1296.25,1299.25,1294.25,1294.75,895
20140501|2013-12-04 10:00,4,1294.75,1295,1289.25,1290.5,682
20140501|2013-12-04 10:30,4,1290.75,1295,1289,1294,685
20140501|2013-12-04 11:00,4,1294,1296,1293.25,1294.25,519
20140501|2013-12-04 11:30,4,1294.25,1295.25,1293,1294,274
20140501|2013-12-04 12:00,4,1293.25,1295,1291.75,1293.5,310
20140501|2013-12-04 12:30,4,1293.5,1297,1293.25,1295.75,865
20140501|2013-12-04 13:00,4,1295.5,1297.25,1294.25,1294.5,961
20140501|2013-12-04 19:00,5,1294,1298,1294,1298,303
20140501|2013-12-04 19:30,5,1298.5,1299,1297,1299,48
20140501|2013-12-04 20:00,5,1297.75,1297.75,1296.25,1297.25,72
20140501|2013-12-04 20:30,5,1297,1297,1297,1297,2
20140501|2013-12-04 21:00,5,1297.5,1297.5,1297,1297,25
20140501|2013-12-04 21:30,5,1297,1297.5,1297,1297.5,12
20140501|2013-12-04 22:00,5,1297,1297,1297,1297,4
20140501|2013-12-04 22:30,5,1297,1297,1297,1297,11
20140501|2013-12-04 23:00,5,1297,1297.75,1297,1297.75,21
20140501|2013-12-04 23:30,5,1297.25,1297.75,1297.25,1297.75,23
20140501|2013-12-05 00:00,5,1297.75,1298.5,1297.75,1298,32
20140501|2013-12-05 00:30,5,1298,1298,1294.25,1294.25,78
20140501|2013-12-05 01:00,5,1294.5,1295.5,1294.5,1295,58
20140501|2013-12-05 02:00,5,1296,1296.5,1296,1296.5,2
20140501|2013-12-05 03:30,5,1296.25,1297,1296.25,1297,9
20140501|2013-12-05 04:00,5,1297.5,1297.5,1296.5,1296.5,13
20140501|2013-12-05 04:30,5,1296.25,1296.25,1288.25,1288.25,455
20140501|2013-12-05 05:00,5,1288.5,1289.25,1288.5,1289,135
20140501|2013-12-05 05:30,5,1289.75,1292.25,1289.75,1292.25,17
20140501|2013-12-05 06:00,5,1292.25,1292.5,1291.25,1291.25,19
20140501|2013-12-05 06:30,5,1291.5,1291.5,1291.5,1291.5,5
20140501|2013-12-05 07:00,5,1291.5,1292,1291.5,1292,52
20140501|2013-12-05 07:30,5,1292,1295.75,1290,1290.75,520
20140501|2013-12-05 08:30,5,1290.25,1296.75,1287.5,1290,1801
20140501|2013-12-05 09:00,5,1290.25,1292,1289,1291.5,377
20140501|2013-12-05 09:30,5,1292,1293.25,1287.75,1288,701
20140501|2013-12-05 10:00,5,1288.25,1290,1288.25,1290,130
20140501|2013-12-05 10:30,5,1290,1292,1289.75,1291.75,285
20140501|2013-12-05 11:00,5,1291.5,1295,1290.5,1293.75,487
20140501|2013-12-05 11:30,5,1294,1299,1293.75,1297.75,822
20140501|2013-12-05 12:00,5,1297.75,1297.75,1295.5,1296,730
20140501|2013-12-05 12:30,5,1296.5,1298,1294,1295.5,294
20140501|2013-12-05 13:00,5,1295.25,1298.25,1294.25,1297,603
20140501|2013-12-05 19:00,6,1296.75,1297,1292.25,1292.5,72
20140501|2013-12-05 19:30,6,1293,1293.25,1292.25,1292.25,27
20140501|2013-12-05 20:00,6,1292.25,1292.25,1291.25,1292.25,37
20140501|2013-12-05 20:30,6,1292.25,1294.5,1292.25,1293.5,176
20140501|2013-12-05 21:00,6,1293.5,1293.5,1293.25,1293.25,12
20140501|2013-12-05 21:30,6,1293.25,1293.25,1293.25,1293.25,1
20140501|2013-12-05 22:00,6,1292.25,1292.25,1292.25,1292.25,1
20140501|2013-12-05 22:30,6,1292,1292,1289,1289,37
20140501|2013-12-05 23:00,6,1290.25,1290.25,1290.25,1290.25,1
20140501|2013-12-05 23:30,6,1292.25,1292.25,1291,1291.75,10
20140501|2013-12-06 00:00,6,1293,1293,1293,1293,2
20140501|2013-12-06 00:30,6,1293.5,1294.25,1293.5,1294.25,8
20140501|2013-12-06 01:00,6,1294.25,1294.5,1294.25,1294.5,24
20140501|2013-12-06 01:30,6,1294.5,1294.5,1294.5,1294.5,20
20140501|2013-12-06 02:00,6,1294.5,1294.75,1294.25,1294.5,14
20140501|2013-12-06 02:30,6,1294.75,1296,1294.75,1295.75,55
20140501|2013-12-06 03:00,6,1296,1296.25,1294.75,1295.25,30
20140501|2013-12-06 03:30,6,1295,1295,1294.5,1294.5,21
20140501|2013-12-06 04:00,6,1295,1295,1295,1295,3
20140501|2013-12-06 04:30,6,1294.75,1295.25,1294.25,1295,12
20140501|2013-12-06 05:00,6,1294,1294,1294,1294,1
20140501|2013-12-06 05:30,6,1293.75,1293.75,1293.25,1293.25,8
20140501|2013-12-06 06:00,6,1293.25,1293.25,1293.25,1293.25,4
20140501|2013-12-06 06:30,6,1293,1293.75,1292.75,1292.75,37
20140501|2013-12-06 07:00,6,1292.5,1292.75,1292,1292.75,69
20140501|2013-12-06 07:30,6,1292.75,1293,1291.75,1293,50
20140501|2013-12-06 08:30,6,1294,1296.5,1289.75,1291,1125
20140501|2013-12-06 09:00,6,1291,1291,1288.25,1288.5,602
20140501|2013-12-06 09:30,6,1288.75,1291,1288.5,1290.25,338
20140501|2013-12-06 10:00,6,1290,1291.25,1289.25,1291,211
20140501|2013-12-06 10:30,6,1291,1291,1289,1289.75,165
20140501|2013-12-06 11:00,6,1290.5,1293.25,1290.25,1291.5,187
20140501|2013-12-06 11:30,6,1292.5,1293,1290.25,1291.5,172
20140501|2013-12-06 12:00,6,1291.25,1293.5,1291.25,1293.5,294
20140501|2013-12-06 12:30,6,1293.25,1295.25,1292.75,1294.75,555
20140501|2013-12-06 13:00,6,1295.5,1297.5,1295,1295.75,774
20140501|2013-12-08 19:00,9,1295,1303.5,1294.75,1302,484
20140501|2013-12-08 19:30,9,1300.75,1301.5,1300.25,1300.25,35
20140501|2013-12-08 20:00,9,1300.5,1300.5,1300.25,1300.5,13
20140501|2013-12-08 20:30,9,1300.5,1302.25,1300.5,1300.75,44
20140501|2013-12-08 21:00,9,1301,1301.5,1300.75,1301.25,36
20140501|2013-12-08 21:30,9,1301.5,1301.5,1301.5,1301.5,3
20140501|2013-12-08 22:30,9,1302,1302,1302,1302,1
20140501|2013-12-08 23:00,9,1302.5,1302.5,1302.5,1302.5,1
20140501|2013-12-09 00:00,9,1302,1303.25,1301.5,1303.25,93
20140501|2013-12-09 00:30,9,1303.5,1303.5,1302.5,1303.5,5
20140501|2013-12-09 01:00,9,1303.25,1303.25,1302.75,1303,20
20140501|2013-12-09 02:00,9,1303,1304.75,1303,1303.75,45
20140501|2013-12-09 02:30,9,1303.5,1304.25,1303,1303.25,17
20140501|2013-12-09 03:00,9,1303.75,1303.75,1302.75,1303.5,28
20140501|2013-12-09 03:30,9,1303.5,1303.5,1302.5,1302.5,15
20140501|2013-12-09 04:00,9,1301.75,1301.75,1301,1301.25,4
20140501|2013-12-09 04:30,9,1302.5,1302.5,1302.25,1302.25,7
20140501|2013-12-09 05:00,9,1302,1302.75,1299.5,1300,45
20140501|2013-12-09 05:30,9,1300.75,1300.75,1300,1300,6
20140501|2013-12-09 06:00,9,1300.75,1302,1300.75,1301.75,5
20140501|2013-12-09 06:30,9,1301.75,1304.25,1301.75,1304.25,347
20140501|2013-12-09 07:00,9,1303.5,1303.5,1302.5,1302.5,58
20140501|2013-12-09 07:30,9,1302.5,1302.75,1302,1302.75,128
20140501|2013-12-09 08:30,9,1302,1310,1302,1307.25,2117
20140501|2013-12-09 09:00,9,1307.25,1308,1303.75,1306.5,534
20140501|2013-12-09 09:30,9,1307,1308,1305.5,1305.5,1149
20140501|2013-12-09 10:00,9,1305.25,1307,1304.75,1306.25,321
20140501|2013-12-09 10:30,9,1306,1310.75,1306,1310.5,1251
20140501|2013-12-09 11:00,9,1310.5,1312.75,1309.75,1311.75,1182
20140501|2013-12-09 11:30,9,1311.75,1315,1311.5,1312.25,1167
20140501|2013-12-09 12:00,9,1312.25,1313,1309.25,1310.75,1074
20140501|2013-12-09 12:30,9,1310.75,1311.25,1306.5,1308,636
20140501|2013-12-09 13:00,9,1308.25,1312.75,1308.25,1312.5,1019
20140501|2013-12-09 19:00,10,1310.5,1312,1310,1310.5,119
20140501|2013-12-09 19:30,10,1310.5,1310.5,1309.75,1310,35
20140501|2013-12-09 20:00,10,1310.5,1310.75,1310.5,1310.75,6
20140501|2013-12-09 20:30,10,1311.25,1311.5,1309.5,1309.5,85
20140501|2013-12-09 21:00,10,1308.5,1309,1307.75,1308.5,30
20140501|2013-12-09 21:30,10,1309.5,1310.75,1309.5,1310.75,10
20140501|2013-12-09 22:30,10,1310.5,1310.5,1310.5,1310.5,1
20140501|2013-12-09 23:00,10,1310.5,1310.5,1310.25,1310.5,18
20140501|2013-12-09 23:30,10,1310.5,1311,1307.75,1307.75,38
20140501|2013-12-10 00:00,10,1307.25,1307.75,1307,1307.5,36
20140501|2013-12-10 00:30,10,1307.25,1308,1306.75,1307.25,22
20140501|2013-12-10 01:00,10,1307.25,1308,1307.25,1307.75,52
20140501|2013-12-10 01:30,10,1307.75,1308,1307.75,1308,13
20140501|2013-12-10 02:00,10,1308,1309,1308,1309,37
20140501|2013-12-10 02:30,10,1309,1309,1307.5,1308,42
20140501|2013-12-10 03:00,10,1308,1308.25,1308,1308.25,2
20140501|2013-12-10 03:30,10,1308,1308.5,1308,1308.25,8
20140501|2013-12-10 04:00,10,1308.25,1308.5,1306.5,1308.5,143
20140501|2013-12-10 04:30,10,1309,1309.5,1308.5,1309.5,47
20140501|2013-12-10 05:00,10,1309.25,1310.25,1309,1310.25,81
20140501|2013-12-10 05:30,10,1309.75,1311,1309.75,1310.75,19
20140501|2013-12-10 06:00,10,1311.5,1311.5,1309.75,1309.75,72
20140501|2013-12-10 06:30,10,1310,1310,1309,1309,19
20140501|2013-12-10 07:00,10,1309.25,1311,1309,1310.75,59
20140501|2013-12-10 07:30,10,1310.75,1311.75,1310.75,1311.5,47
20140501|2013-12-10 08:30,10,1310.5,1310.5,1305.75,1307,694
20140501|2013-12-10 09:00,10,1307,1311.25,1306.5,1310.25,418
20140501|2013-12-10 09:30,10,1310,1313.5,1309.75,1312.75,643
20140501|2013-12-10 10:00,10,1313,1315.25,1312.5,1313.25,650
20140501|2013-12-10 10:30,10,1313.5,1315.75,1312.5,1314.25,552
20140501|2013-12-10 11:00,10,1315,1316,1296.75,1306,2477
20140501|2013-12-10 11:30,10,1306,1310.75,1304.25,1309.5,1088
20140501|2013-12-10 12:00,10,1309.25,1309.25,1303.25,1303.75,920
20140501|2013-12-10 12:30,10,1303.75,1306,1302,1303,447
20140501|2013-12-10 13:00,10,1303.25,1305.25,1302.25,1304.25,445
20140501|2013-12-10 19:00,11,1304.5,1306,1302,1305,279
20140501|2013-12-10 19:30,11,1304.75,1305,1302.5,1302.5,96
20140501|2013-12-10 20:00,11,1302.25,1303.25,1301.75,1303.25,28
20140501|2013-12-10 20:30,11,1303,1303,1302.5,1303,32
20140501|2013-12-10 21:00,11,1302.5,1304,1302.5,1304,25
20140501|2013-12-10 21:30,11,1304,1305,1304,1304.5,14
20140501|2013-12-10 22:30,11,1304.5,1304.5,1304.5,1304.5,1
20140501|2013-12-10 23:00,11,1304.75,1305,1304.75,1305,5
20140501|2013-12-10 23:30,11,1305,1306.5,1304,1306.5,10
20140501|2013-12-11 00:00,11,1306.5,1306.5,1306.25,1306.25,8
20140501|2013-12-11 00:30,11,1306.75,1307,1306.75,1307,6
20140501|2013-12-11 01:00,11,1306.75,1307.25,1306.75,1307.25,10
20140501|2013-12-11 01:30,11,1307,1307,1306.75,1306.75,10
20140501|2013-12-11 02:00,11,1306.5,1306.75,1306.25,1306.75,9
20140501|2013-12-11 02:30,11,1306.5,1306.5,1305.25,1305.75,18
20140501|2013-12-11 03:00,11,1305.75,1306,1305.25,1305.25,10
20140501|2013-12-11 03:30,11,1306.75,1308.75,1306.25,1307.75,60
20140501|2013-12-11 04:00,11,1307.5,1308.5,1307.5,1308.25,10
20140501|2013-12-11 04:30,11,1308.75,1309,1308,1308.75,28
20140501|2013-12-11 05:00,11,1308,1308.75,1308,1308.25,16
20140501|2013-12-11 05:30,11,1307.25,1307.25,1307,1307,19
20140501|2013-12-11 06:00,11,1307,1307.75,1307,1307.25,36
20140501|2013-12-11 06:30,11,1307.25,1307.5,1307.25,1307.25,9
20140501|2013-12-11 07:00,11,1307.25,1307.75,1306.25,1307.75,8
20140501|2013-12-11 07:30,11,1307.5,1307.5,1305.75,1305.75,19
20140501|2013-12-11 08:30,11,1305.75,1306.5,1300.25,1302.25,610
20140501|2013-12-11 09:00,11,1301.75,1303,1299.25,1300.75,562
20140501|2013-12-11 09:30,11,1300.25,1307,1300.25,1306.75,549
20140501|2013-12-11 10:00,11,1307,1307,1305.25,1306,266
20140501|2013-12-11 10:30,11,1306.25,1307,1305.75,1305.75,123
20140501|2013-12-11 11:00,11,1305.25,1305.75,1303.75,1304.75,338
20140501|2013-12-11 11:30,11,1304.75,1305.75,1304.5,1305,204
20140501|2013-12-11 12:00,11,1305,1305.75,1303.5,1305.5,183
20140501|2013-12-11 12:30,11,1305.5,1306,1303.5,1304.75,421
20140501|2013-12-11 13:00,11,1304.75,1310.25,1304.75,1309.25,818
20140501|2013-12-11 19:00,12,1309,1309.25,1307,1307.25,109
20140501|2013-12-11 19:30,12,1306.5,1307.75,1306,1307.5,37
20140501|2013-12-11 20:00,12,1305.75,1306.75,1305,1306.75,116
20140501|2013-12-11 20:30,12,1305.25,1305.25,1304,1304,184
20140501|2013-12-11 21:00,12,1304.25,1305.25,1304,1304,167
20140501|2013-12-11 21:30,12,1304,1304.5,1303.75,1304.5,30
20140501|2013-12-11 22:00,12,1304.5,1304.5,1304.5,1304.5,1
20140501|2013-12-11 22:30,12,1304.75,1305,1304.75,1305,8
20140501|2013-12-11 23:00,12,1305,1305,1304.5,1304.5,68
20140501|2013-12-11 23:30,12,1304.5,1304.5,1300,1301,255
20140501|2013-12-12 00:00,12,1301,1301,1300.75,1300.75,83
20140501|2013-12-12 00:30,12,1301.25,1302.25,1300,1300,262
20140501|2013-12-12 01:00,12,1300,1301,1300,1301,7
20140501|2013-12-12 01:30,12,1301,1301,1300.75,1301,12
20140501|2013-12-12 02:00,12,1300,1300.25,1298.25,1298.5,193
20140501|2013-12-12 02:30,12,1299.75,1299.75,1299.75,1299.75,1
20140501|2013-12-12 03:00,12,1299.75,1300.25,1299.75,1300,55
20140501|2013-12-12 03:30,12,1300.25,1302.5,1300.25,1301.75,96
20140501|2013-12-12 04:00,12,1301.25,1303.75,1300,1303,89
20140501|2013-12-12 04:30,12,1302.75,1303.5,1301,1303.5,46
20140501|2013-12-12 05:00,12,1303.5,1303.5,1301.5,1302.75,69
20140501|2013-12-12 05:30,12,1302.5,1303.5,1301.75,1303,107
20140501|2013-12-12 06:00,12,1303.5,1303.75,1302.5,1302.5,47
20140501|2013-12-12 06:30,12,1302.5,1303.5,1301,1302.5,99
20140501|2013-12-12 07:00,12,1302.5,1303.75,1302.5,1303.75,211
20140501|2013-12-12 07:30,12,1303.75,1311.5,1303.5,1311,345
20140501|2013-12-12 08:30,12,1310,1311.75,1299.5,1300.25,1210
20140501|2013-12-12 09:00,12,1300.25,1301.25,1298.25,1300.5,610
20140501|2013-12-12 09:30,12,1300.25,1300.25,1290,1292.5,1862
20140501|2013-12-12 10:00,12,1292.5,1293.5,1290,1290.75,495
20140501|2013-12-12 10:30,12,1290,1293.25,1289.75,1290.5,181
20140501|2013-12-12 11:00,12,1290.5,1293.25,1288.75,1293,232
20140501|2013-12-12 11:30,12,1292.75,1294.5,1292.5,1293.75,194
20140501|2013-12-12 12:00,12,1293.75,1295.5,1293.25,1295.5,372
20140501|2013-12-12 12:30,12,1295.25,1297.75,1294.5,1295.25,365
20140501|2013-12-12 13:00,12,1295.75,1297.75,1293.5,1297,607
20140501|2013-12-12 19:00,13,1294,1295.75,1290.25,1290.25,85
20140501|2013-12-12 19:30,13,1292,1292.5,1292,1292.25,4
20140501|2013-12-12 20:00,13,1292.25,1293.25,1292,1293.25,7
20140501|2013-12-12 20:30,13,1292.5,1293,1292.25,1292.25,6
20140501|2013-12-12 21:00,13,1292.5,1292.75,1292.5,1292.75,4
20140501|2013-12-12 21:30,13,1293.5,1294.5,1293.5,1294.25,14
20140501|2013-12-12 22:30,13,1294.25,1294.25,1294.25,1294.25,1
20140501|2013-12-12 23:00,13,1293.75,1293.75,1293.75,1293.75,5
20140501|2013-12-12 23:30,13,1293.5,1293.5,1289,1290,110
20140501|2013-12-13 00:00,13,1290,1290,1288.75,1288.75,24
20140501|2013-12-13 00:30,13,1289.75,1290.5,1289.75,1290.25,29
20140501|2013-12-13 01:00,13,1290.5,1290.75,1290.25,1290.25,6
20140501|2013-12-13 01:30,13,1289.25,1290,1289.25,1289.75,12
20140501|2013-12-13 02:00,13,1289.75,1290.25,1289.75,1290,44
20140501|2013-12-13 02:30,13,1288,1288.5,1287.5,1288.5,58
20140501|2013-12-13 03:00,13,1288,1290.75,1288,1290.75,10
20140501|2013-12-13 03:30,13,1289.5,1291.75,1289,1291.25,35
20140501|2013-12-13 04:00,13,1290.5,1290.5,1288.25,1288.25,31
20140501|2013-12-13 04:30,13,1289.25,1289.25,1288.25,1288.25,23
20140501|2013-12-13 05:00,13,1288.75,1289.5,1288.25,1289,49
20140501|2013-12-13 05:30,13,1289,1289,1287,1287.25,52
20140501|2013-12-13 06:00,13,1287,1287,1285.5,1286,98
20140501|2013-12-13 06:30,13,1286.25,1286.25,1285,1285.25,80
20140501|2013-12-13 07:00,13,1285,1286,1284.25,1284.75,210
20140501|2013-12-13 07:30,13,1285.5,1285.5,1285,1285,53
20140501|2013-12-13 08:30,13,1285.25,1289.25,1285,1288.25,1665
20140501|2013-12-13 09:00,13,1288.75,1289.5,1287,1287.5,322
20140501|2013-12-13 09:30,13,1287.5,1290,1286,1289,679
20140501|2013-12-13 10:00,13,1289,1290,1286.25,1286.5,363
20140501|2013-12-13 10:30,13,1286.5,1290.5,1286.25,1289.25,252
20140501|2013-12-13 11:00,13,1289.75,1289.75,1287,1287,350
20140501|2013-12-13 11:30,13,1287.25,1292.75,1287,1291,421
20140501|2013-12-13 12:00,13,1290.75,1292.25,1289.5,1291.5,330
20140501|2013-12-13 12:30,13,1291.25,1293,1290.5,1292.75,419
20140501|2013-12-13 13:00,13,1292.75,1298,1292.75,1295.75,738
20140501|2013-12-15 19:00,16,1297,1299,1295.75,1296,336
20140501|2013-12-15 19:30,16,1297.25,1298.25,1295.75,1297,95
20140501|2013-12-15 20:00,16,1297,1297.5,1296,1296.5,55
20140501|2013-12-15 20:30,16,1296.75,1297,1296,1296,26
20140501|2013-12-15 21:00,16,1296.25,1296.25,1294.75,1294.75,100
20140501|2013-12-15 21:30,16,1294.5,1294.5,1293.25,1293.25,70
20140501|2013-12-15 22:00,16,1293.25,1293.25,1292.5,1292.5,4
20140501|2013-12-15 22:30,16,1293,1293,1292.5,1292.5,4
20140501|2013-12-16 00:00,16,1293.75,1294,1293.75,1294,4
20140501|2013-12-16 00:30,16,1294.5,1294.5,1293.75,1293.75,7
20140501|2013-12-16 01:00,16,1293.5,1293.75,1293.25,1293.25,7
20140501|2013-12-16 01:30,16,1294.25,1294.75,1294.25,1294.75,2
20140501|2013-12-16 02:00,16,1296,1296,1291,1291.5,73
20140501|2013-12-16 02:30,16,1291.5,1291.5,1290.5,1290.75,6
20140501|2013-12-16 03:00,16,1290.75,1292,1290.5,1292,42
20140501|2013-12-16 03:30,16,1292.25,1294.5,1292.25,1293.5,57
20140501|2013-12-16 04:00,16,1293.75,1294.5,1293.75,1293.75,17
20140501|2013-12-16 04:30,16,1293,1293,1292.5,1292.5,49
20140501|2013-12-16 05:00,16,1291.25,1292.5,1291.25,1292.5,21
20140501|2013-12-16 05:30,16,1292,1292.5,1292,1292.5,47
20140501|2013-12-16 06:00,16,1293.75,1293.75,1293.5,1293.5,3
20140501|2013-12-16 06:30,16,1293.5,1295,1293.25,1293.5,34
20140501|2013-12-16 07:00,16,1293.75,1295.25,1293.5,1293.75,69
20140501|2013-12-16 07:30,16,1293.5,1293.75,1293.5,1293.5,15
20140501|2013-12-16 08:30,16,1293.25,1300.5,1293.25,1297,1247
20140501|2013-12-16 09:00,16,1297,1303.25,1296.25,1303.25,476
20140501|2013-12-16 09:30,16,1303,1306.25,1301,1306,1301
20140501|2013-12-16 10:00,16,1306,1307.5,1304,1305.75,1015
20140501|2013-12-16 10:30,16,1305.25,1313,1305,1312.5,1015
20140501|2013-12-16 11:00,16,1312.75,1312.75,1306.75,1307.25,910
20140501|2013-12-16 11:30,16,1307.5,1310.75,1306.5,1308.75,616
20140501|2013-12-16 12:00,16,1308.75,1309.75,1307.25,1309.5,220
20140501|2013-12-16 12:30,16,1309.75,1310.75,1307.75,1308.25,304
20140501|2013-12-16 13:00,16,1308,1308.75,1306.25,1307.25,872
20140501|2013-12-16 19:00,17,1306,1306,1302.25,1304,135
20140501|2013-12-16 19:30,17,1305,1305,1303.5,1304,32
20140501|2013-12-16 20:00,17,1304.5,1304.5,1303.5,1303.5,3
20140501|2013-12-16 20:30,17,1303.5,1304,1303.5,1304,6
20140501|2013-12-16 21:00,17,1304.5,1305.5,1304.25,1305.5,31
20140501|2013-12-16 21:30,17,1305.25,1306,1305.25,1306,9
20140501|2013-12-16 22:00,17,1306.5,1308,1306.25,1308,8
20140501|2013-12-16 22:30,17,1307.25,1307.25,1307.25,1307.25,1
20140501|2013-12-16 23:00,17,1307,1307,1307,1307,1
20140501|2013-12-16 23:30,17,1308,1308.25,1308,1308,17
20140501|2013-12-17 00:00,17,1307.75,1307.75,1306.5,1306.5,6
20140501|2013-12-17 00:30,17,1306.75,1306.75,1306.75,1306.75,14
20140501|2013-12-17 01:00,17,1307.25,1308,1307.25,1308,6
20140501|2013-12-17 01:30,17,1307.75,1308.5,1307.5,1308.5,14
20140501|2013-12-17 02:00,17,1308.25,1308.5,1307.75,1308,16
20140501|2013-12-17 02:30,17,1307.75,1307.75,1305.75,1306,67
20140501|2013-12-17 03:00,17,1305.25,1305.25,1304,1305,33
20140501|2013-12-17 03:30,17,1303.75,1305.25,1303.75,1305.25,12
20140501|2013-12-17 04:00,17,1305,1305.25,1300.5,1300.75,200
20140501|2013-12-17 04:30,17,1300.75,1301.25,1300.5,1301.25,43
20140501|2013-12-17 05:00,17,1301,1302,1300.5,1302,26
20140501|2013-12-17 05:30,17,1301.75,1301.75,1299.5,1301.5,41
20140501|2013-12-17 06:00,17,1301.5,1303,1301,1303,185
20140501|2013-12-17 06:30,17,1302.25,1302.5,1301.5,1302.5,35
20140501|2013-12-17 07:00,17,1302,1305.25,1302,1304.75,73
20140501|2013-12-17 07:30,17,1305.25,1305.5,1305.25,1305.25,4
20140501|2013-12-17 08:30,17,1305,1312.75,1301.25,1311.5,1592
20140501|2013-12-17 09:00,17,1311.25,1312.5,1306.25,1307.5,890
20140501|2013-12-17 09:30,17,1307,1311.75,1306.75,1311,782
20140501|2013-12-17 10:00,17,1310.5,1317.25,1310,1316,1256
20140501|2013-12-17 10:30,17,1316,1318.5,1315.75,1318,870
20140501|2013-12-17 11:00,17,1318,1319.25,1316,1316,574
20140501|2013-12-17 11:30,17,1316,1317.75,1316,1317.75,478
20140501|2013-12-17 12:00,17,1317.75,1320,1317.5,1318.75,292
20140501|2013-12-17 12:30,17,1318.75,1319.5,1317.25,1317.25,581
20140501|2013-12-17 13:00,17,1317,1318.75,1315.25,1315.5,810
20140501|2013-12-17 19:00,18,1315,1315,1309.25,1309.5,230
20140501|2013-12-17 19:30,18,1309.25,1310.75,1308.75,1309.75,185
20140501|2013-12-17 20:00,18,1309.75,1309.75,1309.5,1309.75,48
20140501|2013-12-17 20:30,18,1310,1311,1309,1309,222
20140501|2013-12-17 21:00,18,1308.75,1309.5,1308.75,1309.5,42
20140501|2013-12-17 21:30,18,1310,1310.25,1310,1310.25,5
20140501|2013-12-17 22:00,18,1311,1311,1311,1311,2
20140501|2013-12-17 22:30,18,1311.75,1311.75,1311.75,1311.75,1
20140501|2013-12-17 23:00,18,1311.5,1311.75,1311.5,1311.5,17
20140501|2013-12-17 23:30,18,1311.25,1311.25,1309.75,1309.75,146
20140501|2013-12-18 00:00,18,1310,1310.25,1309.5,1310.25,80
20140501|2013-12-18 00:30,18,1311.25,1312.75,1311.25,1312.75,6
20140501|2013-12-18 01:00,18,1313.25,1314,1313.25,1314,32
20140501|2013-12-18 01:30,18,1314,1314,1314,1314,19
20140501|2013-12-18 02:00,18,1314.25,1314.75,1314,1314.75,50
20140501|2013-12-18 02:30,18,1314.75,1315.25,1314.25,1314.75,40
20140501|2013-12-18 03:00,18,1314.5,1316,1314.5,1316,66
20140501|2013-12-18 03:30,18,1316,1320.25,1316,1320,317
20140501|2013-12-18 04:00,18,1320,1320,1318.25,1319,40
20140501|2013-12-18 04:30,18,1319,1320.25,1319,1320.25,235
20140501|2013-12-18 05:00,18,1318.75,1319.25,1318.25,1319.25,52
20140501|2013-12-18 05:30,18,1319.25,1320.5,1318.25,1318.25,76
20140501|2013-12-18 06:00,18,1318,1319.5,1316.25,1318.25,62
20140501|2013-12-18 06:30,18,1318.5,1319.75,1318.25,1319,87
20140501|2013-12-18 07:00,18,1319.25,1320,1318.75,1319.5,168
20140501|2013-12-18 07:30,18,1319.25,1319.25,1316.75,1317.5,140
20140501|2013-12-18 08:30,18,1317.5,1318.75,1315.5,1315.75,904
20140501|2013-12-18 09:00,18,1315.5,1318.75,1315,1316,443
20140501|2013-12-18 09:30,18,1315.75,1321.25,1314.75,1318.25,1071
20140501|2013-12-18 10:00,18,1318.5,1319.5,1313,1314.25,1203
20140501|2013-12-18 10:30,18,1314,1314,1305.75,1306.5,1482
20140501|2013-12-18 11:00,18,1306.5,1307.5,1305.5,1307,717
20140501|2013-12-18 11:30,18,1307.25,1307.25,1302.25,1304.75,745
20140501|2013-12-18 12:00,18,1304.75,1305.5,1302,1302,655
20140501|2013-12-18 12:30,18,1302.25,1303.5,1299.75,1301,839
20140501|2013-12-18 13:00,18,1301,1302.5,1298,1298.5,594
20140501|2013-12-18 19:00,19,1299,1300.25,1298.25,1299,67
20140501|2013-12-18 19:30,19,1299.5,1299.5,1298,1298,8
20140501|2013-12-18 20:00,19,1299.75,1301.5,1299.75,1301.25,11
20140501|2013-12-18 20:30,19,1300.5,1303.25,1300.5,1301.25,138
20140501|2013-12-18 21:00,19,1302,1302.25,1301.5,1302.25,8
20140501|2013-12-18 21:30,19,1301.5,1301.5,1301.5,1301.5,36
20140501|2013-12-18 22:00,19,1301.75,1301.75,1301.5,1301.5,39
20140501|2013-12-18 22:30,19,1301.5,1301.5,1301.5,1301.5,2
20140501|2013-12-18 23:00,19,1301.5,1302,1301.5,1302,15
20140501|2013-12-18 23:30,19,1302,1302,1301.5,1301.75,22
20140501|2013-12-19 00:00,19,1301.75,1302.25,1301.5,1302,28
20140501|2013-12-19 00:30,19,1302,1302,1300.5,1300.5,49
20140501|2013-12-19 01:00,19,1300.75,1300.75,1300.5,1300.75,6
20140501|2013-12-19 01:30,19,1300,1300,1300,1300,6
20140501|2013-12-19 02:00,19,1300,1300,1300,1300,1
20140501|2013-12-19 02:30,19,1300.25,1302.25,1300.25,1302.25,8
20140501|2013-12-19 03:00,19,1302.25,1302.25,1302,1302,5
20140501|2013-12-19 03:30,19,1302,1302,1299,1299,54
20140501|2013-12-19 04:00,19,1299,1299.25,1297.75,1298.25,62
20140501|2013-12-19 04:30,19,1298,1298.75,1297.5,1298.75,39
20140501|2013-12-19 05:00,19,1298.75,1300.25,1298.75,1300.25,40
20140501|2013-12-19 05:30,19,1300.5,1302,1299.75,1300.5,64
20140501|2013-12-19 06:00,19,1300.75,1300.75,1300.75,1300.75,17
20140501|2013-12-19 06:30,19,1301,1301.25,1300.75,1301,12
20140501|2013-12-19 07:00,19,1301,1301.25,1298.5,1298.5,105
20140501|2013-12-19 07:30,19,1298.5,1298.5,1292,1292.75,443
20140501|2013-12-19 08:30,19,1292.75,1302.5,1292,1302.5,1137
20140501|2013-12-19 09:00,19,1302.25,1304.5,1298,1300,1500
20140501|2013-12-19 09:30,19,1300.5,1301.75,1293.25,1294,1257
20140501|2013-12-19 10:00,19,1294,1297.75,1293.75,1297.5,641
20140501|2013-12-19 10:30,19,1297.25,1299.25,1295.75,1297.5,331
20140501|2013-12-19 11:00,19,1297.5,1299.25,1296.75,1298.75,322
20140501|2013-12-19 11:30,19,1298.75,1299.25,1296,1296,151
20140501|2013-12-19 12:00,19,1297,1302.5,1297,1302.25,442
20140501|2013-12-19 12:30,19,1302.25,1304,1301.25,1303.25,415
20140501|2013-12-19 13:00,19,1303.5,1306.75,1301.25,1306,628
20140501|2013-12-19 19:00,20,1305,1305,1300,1300.75,48
20140501|2013-12-19 19:30,20,1301.5,1303,1301.5,1303,6
20140501|2013-12-19 20:00,20,1303.25,1303.25,1303.25,1303.25,1
20140501|2013-12-19 20:30,20,1302.25,1302.25,1302.25,1302.25,2
20140501|2013-12-19 21:00,20,1304.5,1304.5,1304.5,1304.5,3
20140501|2013-12-19 21:30,20,1304.5,1304.75,1304.5,1304.75,3
20140501|2013-12-19 22:00,20,1305,1305,1305,1305,2
20140501|2013-12-19 22:30,20,1305.5,1305.75,1305.5,1305.5,3
20140501|2013-12-19 23:00,20,1305.75,1306,1305.75,1306,2
20140501|2013-12-19 23:30,20,1306.5,1306.5,1306.5,1306.5,3
20140501|2013-12-20 00:00,20,1306.5,1306.5,1306.25,1306.5,20
20140501|2013-12-20 00:30,20,1306.25,1306.25,1305.5,1306,8
20140501|2013-12-20 01:00,20,1304.5,1304.5,1304,1304,7
20140501|2013-12-20 01:30,20,1302.75,1302.75,1301.5,1301.5,2
20140501|2013-12-20 02:00,20,1302.75,1303,1302.75,1303,19
20140501|2013-12-20 02:30,20,1304.25,1310,1304,1309.75,176
20140501|2013-12-20 03:00,20,1310,1310.25,1307.25,1307.5,71
20140501|2013-12-20 03:30,20,1308.25,1309.5,1307.25,1307.25,17
20140501|2013-12-20 04:00,20,1307,1307,1306.5,1306.5,26
20140501|2013-12-20 04:30,20,1307.25,1309,1307.25,1309,58
20140501|2013-12-20 05:00,20,1309.25,1309.75,1308.5,1309.25,72
20140501|2013-12-20 05:30,20,1309,1310.25,1309,1310,170
20140501|2013-12-20 06:00,20,1310,1310,1307.5,1308,114
20140501|2013-12-20 06:30,20,1308.25,1309.5,1306,1306.25,182
20140501|2013-12-20 07:00,20,1307,1307.75,1305,1307.5,369
20140501|2013-12-20 07:30,20,1307.5,1308,1306,1306.75,116
20140501|2013-12-20 08:30,20,1307,1317,1306.25,1315,2887
20140501|2013-12-20 09:00,20,1314.5,1318.25,1313,1317,1416
20140501|2013-12-20 09:30,20,1316.75,1320,1315.5,1319,985
20140501|2013-12-20 10:00,20,1318.75,1318.75,1317.25,1317.5,862
20140501|2013-12-20 10:30,20,1317.5,1317.5,1315,1315,1065
20140501|2013-12-20 11:00,20,1315,1317.75,1314.75,1316.75,946
20140501|2013-12-20 11:30,20,1316.75,1317.25,1314.5,1317,771
20140501|2013-12-20 12:00,20,1317,1317.25,1316.5,1316.75,427
20140501|2013-12-20 12:30,20,1317,1317.5,1316,1317,330
20140501|2013-12-20 13:00,20,1317,1317.5,1315,1315,1208
20140501|2013-12-22 19:00,23,1320,1324.25,1317,1317,503
20140501|2013-12-22 19:30,23,1316.25,1316.75,1314.75,1314.75,10
20140501|2013-12-22 20:00,23,1315,1315.25,1312.5,1313.25,60
20140501|2013-12-22 20:30,23,1313.5,1320,1313.5,1315.5,19
20140501|2013-12-22 21:00,23,1315.5,1317.25,1315.5,1317,57
20140501|2013-12-22 21:30,23,1316.5,1316.5,1316.5,1316.5,5
20140501|2013-12-22 22:00,23,1315.5,1316,1315.5,1316,4
20140501|2013-12-22 23:00,23,1316.5,1316.5,1316.5,1316.5,2
20140501|2013-12-22 23:30,23,1316.75,1319,1316,1319,84
20140501|2013-12-23 00:00,23,1319,1320,1318.5,1320,18
20140501|2013-12-23 00:30,23,1319.5,1319.75,1319,1319,9
20140501|2013-12-23 01:00,23,1318.5,1318.5,1318.5,1318.5,1
20140501|2013-12-23 01:30,23,1319.5,1320,1319.5,1320,5
20140501|2013-12-23 02:00,23,1320,1320,1319.75,1319.75,9
20140501|2013-12-23 02:30,23,1319.75,1320,1319.75,1320,15
20140501|2013-12-23 03:00,23,1320,1320,1319.75,1320,8
20140501|2013-12-23 03:30,23,1320,1320,1319.75,1320,64
20140501|2013-12-23 04:00,23,1320,1320,1319.75,1319.75,60
20140501|2013-12-23 04:30,23,1320,1321.25,1320,1321.25,37
20140501|2013-12-23 05:00,23,1320.25,1320.5,1319.75,1320.25,5
20140501|2013-12-23 05:30,23,1320.25,1320.75,1319.75,1320.5,22
20140501|2013-12-23 06:00,23,1320.5,1320.5,1319.75,1319.75,66
20140501|2013-12-23 06:30,23,1319.75,1319.75,1317.5,1317.75,150
20140501|2013-12-23 07:00,23,1317.75,1317.75,1317.25,1317.5,35
20140501|2013-12-23 07:30,23,1317.25,1318,1317,1317.5,27
20140501|2013-12-23 08:30,23,1317,1317.25,1309,1310.75,1795
20140501|2013-12-23 09:00,23,1310.75,1311.75,1310,1310.25,537
20140501|2013-12-23 09:30,23,1310,1310,1305.25,1307.75,669
20140501|2013-12-23 10:00,23,1307,1310.5,1305.75,1310.25,245
20140501|2013-12-23 10:30,23,1310.5,1311,1308.5,1309.25,185
20140501|2013-12-23 11:00,23,1309,1309.25,1307.5,1308.5,143
20140501|2013-12-23 11:30,23,1308.5,1310.25,1308.25,1308.5,160
20140501|2013-12-23 12:00,23,1308.75,1309.75,1307.25,1309,207
20140501|2013-12-23 12:30,23,1308.5,1310.25,1307.75,1308,775
20140501|2013-12-23 13:00,23,1308.5,1308.75,1304.75,1305.5,533
20140501|2013-12-23 19:00,24,1306,1307,1304.75,1305,149
20140501|2013-12-23 19:30,24,1304.75,1304.75,1302.5,1302.75,40
20140501|2013-12-23 20:00,24,1302.5,1302.5,1302.5,1302.5,3
20140501|2013-12-23 20:30,24,1303.25,1303.75,1302.75,1303.25,26
20140501|2013-12-23 21:00,24,1303,1303,1302.25,1302.25,23
20140501|2013-12-23 21:30,24,1303,1303.75,1303,1303.75,6
20140501|2013-12-23 22:00,24,1303.75,1304.25,1303.75,1304.25,6
20140501|2013-12-23 22:30,24,1304.25,1304.25,1304.25,1304.25,2
20140501|2013-12-23 23:00,24,1304.25,1305,1304.25,1304.75,16
20140501|2013-12-23 23:30,24,1305,1305,1303,1303,66
20140501|2013-12-24 00:30,24,1302.75,1304.5,1302.75,1304.5,14
20140501|2013-12-24 01:00,24,1304.25,1304.25,1304.25,1304.25,1
20140501|2013-12-24 01:30,24,1304,1304,1304,1304,3
20140501|2013-12-24 02:00,24,1305,1305,1305,1305,1
20140501|2013-12-24 02:30,24,1306,1306.25,1306,1306.25,12
20140501|2013-12-24 03:00,24,1305.75,1305.75,1305.5,1305.5,2
20140501|2013-12-24 03:30,24,1305,1305.5,1305,1305.5,2
20140501|2013-12-24 04:00,24,1306.5,1307,1306.5,1306.75,8
20140501|2013-12-24 04:30,24,1307,1307.5,1307,1307.25,25
20140501|2013-12-24 05:00,24,1306.5,1306.75,1306.25,1306.75,18
20140501|2013-12-24 05:30,24,1306,1306,1305.5,1305.75,8
20140501|2013-12-24 06:00,24,1305,1305,1304.5,1304.5,7
20140501|2013-12-24 06:30,24,1304,1304,1302.75,1303,28
20140501|2013-12-24 07:00,24,1302.25,1302.25,1301.25,1301.75,116
20140501|2013-12-24 07:30,24,1301.75,1302.5,1301.5,1301.75,31
20140501|2013-12-24 08:30,24,1302.5,1305.25,1300.5,1304.75,527
20140501|2013-12-24 09:00,24,1304.75,1306.25,1304.5,1306,335
20140501|2013-12-24 09:30,24,1306,1307,1305.25,1306,252
20140501|2013-12-24 10:00,24,1306.25,1307.75,1305.75,1307.25,156
20140501|2013-12-24 10:30,24,1307.75,1308.25,1307.25,1308,108
20140501|2013-12-24 11:00,24,1307.75,1310.75,1306.75,1310.25,350
20140501|2013-12-24 11:30,24,1309.5,1311.25,1306.5,1307,304
20140501|2013-12-26 08:30,26,1302,1304,1296.5,1299.75,1431
20140501|2013-12-26 09:00,26,1300,1300.25,1299.25,1299.75,211
20140501|2013-12-26 09:30,26,1299.5,1300.25,1299,1299.5,294
20140501|2013-12-26 10:00,26,1299,1299.75,1298.75,1299.5,107
20140501|2013-12-26 10:30,26,1299.5,1299.75,1296.75,1297.25,262
20140501|2013-12-26 11:00,26,1297,1297.25,1291.25,1291.25,896
20140501|2013-12-26 11:30,26,1291.5,1291.75,1289.75,1290.5,446
20140501|2013-12-26 12:00,26,1290.5,1290.75,1287.5,1290,623
20140501|2013-12-26 12:30,26,1290,1291,1289.25,1290,189
20140501|2013-12-26 13:00,26,1290,1292.25,1289.5,1290.75,706
20140501|2013-12-26 19:00,27,1291,1294.25,1290.25,1294,83
20140501|2013-12-26 19:30,27,1294.5,1295,1294,1294,75
20140501|2013-12-26 20:00,27,1294.25,1294.75,1293.75,1294,36
20140501|2013-12-26 20:30,27,1294,1294.5,1293.5,1294,17
20140501|2013-12-26 21:00,27,1293.5,1293.75,1293.25,1293.75,27
20140501|2013-12-26 21:30,27,1293.5,1294,1293.25,1293.5,90
20140501|2013-12-26 22:00,27,1293.25,1293.25,1293.25,1293.25,2
20140501|2013-12-26 22:30,27,1293.25,1293.25,1293,1293,9
20140501|2013-12-26 23:30,27,1293,1294,1292.25,1294,169
20140501|2013-12-27 00:00,27,1294.5,1296,1294,1296,106
20140501|2013-12-27 00:30,27,1296,1297.75,1295.75,1297,110
20140501|2013-12-27 01:00,27,1296,1296,1295,1295,30
20140501|2013-12-27 01:30,27,1295.25,1296,1294.5,1296,15
20140501|2013-12-27 02:00,27,1295.5,1296.25,1294,1295,56
20140501|2013-12-27 02:30,27,1295.5,1295.5,1294,1294,9
20140501|2013-12-27 03:00,27,1294.25,1295.25,1294.25,1295.25,34
20140501|2013-12-27 03:30,27,1295.25,1295.25,1294,1294,18
20140501|2013-12-27 04:00,27,1294,1294,1292.75,1292.75,19
20140501|2013-12-27 04:30,27,1293.25,1293.5,1293,1293.5,4
20140501|2013-12-27 05:30,27,1293.75,1295.5,1293.75,1294.5,46
20140501|2013-12-27 06:00,27,1295,1295,1294,1294.5,62
20140501|2013-12-27 06:30,27,1294.25,1294.5,1293.25,1293.25,21
20140501|2013-12-27 07:00,27,1294.25,1295.25,1294,1294,70
20140501|2013-12-27 07:30,27,1294.5,1295.75,1294.5,1295.75,61
20140501|2013-12-27 08:30,27,1296,1297,1293.5,1295.5,380
20140501|2013-12-27 09:00,27,1295.75,1296,1294.25,1294.5,175
20140501|2013-12-27 09:30,27,1295.25,1295.25,1293.25,1293.75,182
20140501|2013-12-27 10:00,27,1293.75,1295,1292,1292.25,193
20140501|2013-12-27 10:30,27,1292.5,1293.5,1291.25,1291.5,424
20140501|2013-12-27 11:00,27,1292,1292.5,1290.75,1292.5,163
20140501|2013-12-27 11:30,27,1293,1294.75,1292.75,1294,152
20140501|2013-12-27 12:00,27,1293.5,1299,1293.5,1298.5,870
20140501|2013-12-27 12:30,27,1298.5,1299,1294.25,1295.75,469
20140501|2013-12-27 13:00,27,1295.75,1299.75,1295.5,1299.75,492
20140501|2013-12-29 19:00,30,1291.5,1294.25,1290.5,1293,218
20140501|2013-12-29 19:30,30,1293.5,1295,1293,1294.5,23
20140501|2013-12-29 20:30,30,1293.25,1294,1293,1294,19
20140501|2013-12-29 21:00,30,1294,1296.5,1293.75,1296.5,30
20140501|2013-12-29 21:30,30,1296.25,1296.5,1296,1296.5,5
20140501|2013-12-29 22:00,30,1296.25,1296.25,1296,1296,5
20140501|2013-12-29 22:30,30,1295.5,1296,1294.75,1295,18
20140501|2013-12-29 23:00,30,1295.25,1295.25,1294.75,1294.75,5
20140501|2013-12-29 23:30,30,1295.25,1297.5,1294.5,1297.25,101
20140501|2013-12-30 00:00,30,1297.25,1300.25,1296.5,1297.75,168
20140501|2013-12-30 00:30,30,1296,1296,1294,1294,165
20140501|2013-12-30 01:00,30,1294,1294,1293,1293,34
20140501|2013-12-30 01:30,30,1292.75,1294,1292.75,1293.75,38
20140501|2013-12-30 02:00,30,1293.25,1293.25,1292.5,1292.75,108
20140501|2013-12-30 02:30,30,1292.5,1292.5,1290,1290.25,148
20140501|2013-12-30 03:00,30,1290.25,1290.25,1289.75,1290,167
20140501|2013-12-30 03:30,30,1290,1290,1289,1289.25,245
20140501|2013-12-30 04:00,30,1290,1290.5,1289.5,1290.5,15
20140501|2013-12-30 04:30,30,1290,1290,1289.75,1289.75,5
20140501|2013-12-30 05:00,30,1290.5,1291,1290.5,1290.5,21
20140501|2013-12-30 05:30,30,1291,1291,1290.5,1291,58
20140501|2013-12-30 06:00,30,1291,1291.25,1290.5,1290.5,27
20140501|2013-12-30 06:30,30,1290.5,1291,1289.75,1290.25,141
20140501|2013-12-30 07:00,30,1290.25,1290.5,1289,1289,108
20140501|2013-12-30 07:30,30,1289.5,1290,1286,1286,148
20140501|2013-12-30 08:30,30,1286,1293,1285.5,1292,1464
20140501|2013-12-30 09:00,30,1292.25,1292.75,1291,1292.25,767
20140501|2013-12-30 09:30,30,1292,1292.75,1290,1291.25,412
20140501|2013-12-30 10:00,30,1291.25,1291.75,1289,1289,585
20140501|2013-12-30 10:30,30,1289.5,1290,1287.25,1287.75,502
20140501|2013-12-30 11:00,30,1287.5,1287.75,1286,1287.25,287
20140501|2013-12-30 11:30,30,1287,1287.5,1286.25,1287,297
20140501|2013-12-30 12:00,30,1287.25,1287.25,1283.75,1286,976
20140501|2013-12-30 12:30,30,1286,1291,1285,1290,1000
20140501|2013-12-30 13:00,30,1290.25,1292.75,1289.75,1292,923
20140501|2013-12-30 19:00,31,1291,1293.75,1290.75,1293.25,128
20140501|2013-12-30 19:30,31,1293.75,1294.25,1293.5,1293.75,47
20140501|2013-12-30 20:00,31,1293.5,1293.75,1293.5,1293.75,4
20140501|2013-12-30 20:30,31,1294.25,1294.75,1294,1294,38
20140501|2013-12-30 21:00,31,1293.25,1294.5,1293.25,1294.25,22
20140501|2013-12-30 21:30,31,1294.25,1294.25,1294.25,1294.25,4
20140501|2013-12-30 22:00,31,1294,1294.75,1294,1294,13
20140501|2013-12-30 22:30,31,1293.5,1293.75,1293.25,1293.75,13
20140501|2013-12-30 23:00,31,1293.25,1293.25,1292.75,1293,59
20140501|2013-12-30 23:30,31,1293.75,1294,1289.5,1290.25,67
20140501|2013-12-31 00:00,31,1291,1292,1290,1290.5,86
20140501|2013-12-31 00:30,31,1291,1291.5,1290.25,1291.5,65
20140501|2013-12-31 01:00,31,1291.75,1292,1291.75,1292,26
20140501|2013-12-31 01:30,31,1292,1292,1292,1292,32
20140501|2013-12-31 02:00,31,1291.75,1291.75,1290.5,1290.5,17
20140501|2013-12-31 02:30,31,1290,1290,1289.75,1289.75,3
20140501|2013-12-31 03:30,31,1290,1290,1289,1289,7
20140501|2013-12-31 04:00,31,1289.5,1290,1289.5,1290,12
20140501|2013-12-31 04:30,31,1289,1290.5,1289,1290.5,7
20140501|2013-12-31 05:00,31,1291.25,1291.25,1291.25,1291.25,2
20140501|2013-12-31 05:30,31,1291.75,1292,1291.5,1291.75,94
20140501|2013-12-31 06:00,31,1291.5,1291.5,1288.75,1288.75,181
20140501|2013-12-31 06:30,31,1288.75,1288.75,1288.5,1288.75,18
20140501|2013-12-31 07:00,31,1288.25,1288.5,1286,1286.75,39
20140501|2013-12-31 07:30,31,1287.25,1287.25,1284.75,1286,48
20140501|2013-12-31 08:30,31,1286.25,1287.75,1282.75,1286,943
20140501|2013-12-31 09:00,31,1286,1287,1284.75,1284.75,129
20140501|2013-12-31 09:30,31,1285.25,1286.75,1281.25,1281.5,683
20140501|2013-12-31 10:00,31,1281.25,1282,1280,1280.25,435
20140501|2013-12-31 10:30,31,1280.25,1281.75,1279.75,1280.5,274
20140501|2013-12-31 11:00,31,1280.75,1280.75,1279,1279,180
20140501|2013-12-31 11:30,31,1279.25,1280,1278.5,1279.25,422
20140501|2013-12-31 12:00,31,1279.75,1281.75,1279.75,1280.25,225
20140501|2013-12-31 12:30,31,1280.25,1282.25,1280,1282.25,488
20140501|2013-12-31 13:00,31,1282.25,1283,1273,1273.25,1585
20140501|2014-01-02 08:30,2,1277.25,1277.5,1266.75,1270,4527
20140501|2014-01-02 09:00,2,1269.75,1269.75,1266.75,1266.75,752
20140501|2014-01-02 09:30,2,1267.25,1267.5,1261.75,1262.75,2461
20140501|2014-01-02 10:00,2,1262.5,1264.5,1261.75,1262.5,524
20140501|2014-01-02 10:30,2,1262.25,1262.5,1259.5,1260,532
20140501|2014-01-02 11:00,2,1260,1260.25,1259,1259.5,295
20140501|2014-01-02 11:30,2,1260,1260,1250,1251.75,1583
20140501|2014-01-02 12:00,2,1251.5,1254.25,1250.25,1252.5,1418
20140501|2014-01-02 12:30,2,1252.75,1253.75,1250.5,1252.5,679
20140501|2014-01-02 13:00,2,1252.75,1259.5,1252.5,1258,1357
20140501|2014-01-02 19:00,3,1257,1262.75,1256.25,1262.5,966
20140501|2014-01-02 19:30,3,1262.25,1264.75,1262,1264.25,239
20140501|2014-01-02 20:00,3,1264.25,1264.25,1263.25,1264,85
20140501|2014-01-02 20:30,3,1263.25,1267,1263,1264.75,955
20140501|2014-01-02 21:00,3,1264.5,1265,1262,1263.75,892
20140501|2014-01-02 21:30,3,1263.25,1263.25,1263,1263,2
20140501|2014-01-02 22:00,3,1263.25,1263.25,1261,1261,289
20140501|2014-01-02 22:30,3,1261,1261.5,1261,1261.5,39
20140501|2014-01-02 23:00,3,1261.5,1262.25,1261.5,1262.25,43
20140501|2014-01-02 23:30,3,1262,1263,1262,1262.5,123
20140501|2014-01-03 00:00,3,1262.75,1263,1261,1261.75,229
20140501|2014-01-03 00:30,3,1261.75,1262.25,1261.5,1262.25,138
20140501|2014-01-03 01:00,3,1262.25,1262.75,1261.75,1262.5,33
20140501|2014-01-03 01:30,3,1262.75,1263,1262.75,1262.75,45
20140501|2014-01-03 02:00,3,1262.75,1263,1262.5,1263,72
20140501|2014-01-03 02:30,3,1263,1263,1262.5,1262.75,24
20140501|2014-01-03 03:00,3,1262.75,1263,1261.5,1261.5,81
20140501|2014-01-03 03:30,3,1261.25,1262.25,1261,1262,16
20140501|2014-01-03 04:00,3,1262.5,1262.75,1262.5,1262.5,3
20140501|2014-01-03 04:30,3,1262.5,1262.5,1262.5,1262.5,12
20140501|2014-01-03 05:00,3,1262,1262,1262,1262,1
20140501|2014-01-03 05:30,3,1261.5,1262.75,1261,1261,79
20140501|2014-01-03 06:00,3,1261.25,1261.25,1259.5,1259.5,119
20140501|2014-01-03 06:30,3,1260,1260.25,1258,1258.5,61
20140501|2014-01-03 07:00,3,1258.75,1260.5,1258.5,1260.5,51
20140501|2014-01-03 07:30,3,1260.75,1262.25,1259.5,1261.5,251
20140501|2014-01-03 08:30,3,1262,1265,1259.5,1260.5,2049
20140501|2014-01-03 09:00,3,1260.5,1263.5,1260,1263,768
20140501|2014-01-03 09:30,3,1263,1263.5,1259.75,1261.5,1080
20140501|2014-01-03 10:00,3,1261.25,1262.75,1260,1261,289
20140501|2014-01-03 10:30,3,1261.5,1261.5,1254,1254.25,1738
20140501|2014-01-03 11:00,3,1254,1255.5,1253.75,1254.75,372
20140501|2014-01-03 11:30,3,1254.75,1256.25,1253.5,1255.5,543
20140501|2014-01-03 12:00,3,1255.25,1256.25,1252.75,1254.75,431
20140501|2014-01-03 12:30,3,1254.5,1259.25,1254.25,1257.75,429
20140501|2014-01-03 13:00,3,1258,1260.25,1257,1258.75,718
20140501|2014-01-05 19:00,6,1260,1260.75,1256.25,1258,226
20140501|2014-01-05 19:30,6,1258.5,1261.25,1258.5,1260,44
20140501|2014-01-05 20:00,6,1261.25,1261.5,1257.75,1258.25,155
20140501|2014-01-05 20:30,6,1258.25,1258.75,1257.5,1257.5,153
20140501|2014-01-05 21:00,6,1257.5,1258.5,1257.25,1257.75,79
20140501|2014-01-05 21:30,6,1258.75,1258.75,1258,1258,10
20140501|2014-01-05 22:30,6,1258,1258.25,1258,1258.25,9
20140501|2014-01-05 23:00,6,1259,1259.75,1259,1259.75,15
20140501|2014-01-05 23:30,6,1259.75,1260,1259.75,1259.75,53
20140501|2014-01-06 00:00,6,1259,1260,1258.25,1258.5,139
20140501|2014-01-06 00:30,6,1258,1260.25,1258,1258.75,96
20140501|2014-01-06 01:00,6,1258.75,1259,1258.25,1258.5,26
20140501|2014-01-06 02:00,6,1258.5,1258.75,1258,1258.5,14
20140501|2014-01-06 02:30,6,1258.5,1258.5,1258,1258.25,8
20140501|2014-01-06 03:00,6,1258,1258.25,1258,1258.25,16
20140501|2014-01-06 03:30,6,1258.25,1258.25,1257.75,1258,19
20140501|2014-01-06 04:00,6,1258.25,1259,1257.5,1257.5,37
20140501|2014-01-06 04:30,6,1257.75,1257.75,1256.25,1256.75,50
20140501|2014-01-06 05:00,6,1256.5,1259.5,1256.5,1259,27
20140501|2014-01-06 05:30,6,1258.5,1260,1258.5,1259,30
20140501|2014-01-06 06:00,6,1259.5,1260,1259,1259,22
20140501|2014-01-06 06:30,6,1259.25,1259.5,1258.5,1258.75,52
20140501|2014-01-06 07:00,6,1258.75,1260.25,1258.25,1260.25,52
20140501|2014-01-06 07:30,6,1260,1261,1259.75,1261,63
20140501|2014-01-06 08:30,6,1261,1267,1258.75,1263.25,2369
20140501|2014-01-06 09:00,6,1263.25,1265.25,1260.75,1261.75,742
20140501|2014-01-06 09:30,6,1261.5,1262.5,1260,1262,1235
20140501|2014-01-06 10:00,6,1262.5,1263.25,1261.25,1261.5,194
20140501|2014-01-06 10:30,6,1261.25,1262.25,1260.25,1260.25,258
20140501|2014-01-06 11:00,6,1260.5,1264,1260,1263.75,365
20140501|2014-01-06 11:30,6,1263.75,1266,1261.75,1262.75,670
20140501|2014-01-06 12:00,6,1262.5,1265.25,1262.25,1264.75,205
20140501|2014-01-06 12:30,6,1264.75,1265.75,1262.75,1262.75,380
20140501|2014-01-06 13:00,6,1263,1263.5,1261,1262.5,570
20140501|2014-01-06 19:00,7,1261.75,1262.25,1259.5,1259.75,395
20140501|2014-01-06 19:30,7,1259.5,1259.5,1257.25,1257.5,517
20140501|2014-01-06 20:00,7,1257.5,1258,1257.25,1257.75,65
20140501|2014-01-06 20:30,7,1258,1258,1256.25,1256.25,583
20140501|2014-01-06 21:00,7,1256.25,1256.5,1253.25,1254.25,369
20140501|2014-01-06 21:30,7,1254.25,1254.75,1254,1254,28
20140501|2014-01-06 22:00,7,1254.75,1256,1254.5,1256,44
20140501|2014-01-06 22:30,7,1255.75,1256,1255.75,1256,3
20140501|2014-01-06 23:00,7,1255.75,1256.5,1255.25,1256.25,35
20140501|2014-01-06 23:30,7,1256.25,1256.25,1254,1254.25,137
20140501|2014-01-07 00:00,7,1254,1254.25,1252.25,1252.5,89
20140501|2014-01-07 00:30,7,1253,1254.25,1252.25,1254,73
20140501|2014-01-07 01:00,7,1254.25,1256,1254.25,1256,21
20140501|2014-01-07 01:30,7,1255.5,1255.5,1255,1255,29
20140501|2014-01-07 02:00,7,1254,1255,1252.25,1252.75,148
20140501|2014-01-07 02:30,7,1253.25,1253.5,1253,1253,18
20140501|2014-01-07 03:00,7,1253.5,1254.5,1253.5,1254.5,26
20140501|2014-01-07 03:30,7,1254.75,1255.5,1254.5,1254.75,56
20140501|2014-01-07 04:00,7,1254.75,1256,1254.75,1256,34
20140501|2014-01-07 04:30,7,1256,1256.25,1256,1256.25,86
20140501|2014-01-07 05:00,7,1256.5,1257.5,1256.5,1257.25,52
20140501|2014-01-07 05:30,7,1256.75,1257,1256.25,1256.5,60
20140501|2014-01-07 06:00,7,1257.5,1257.75,1254,1254.25,169
20140501|2014-01-07 06:30,7,1254.75,1255.5,1254.5,1255.5,29
20140501|2014-01-07 07:00,7,1255.75,1256.75,1255.25,1256.75,48
20140501|2014-01-07 07:30,7,1256.75,1257,1256.25,1256.25,42
20140501|2014-01-07 08:30,7,1258,1260.25,1253.25,1260,2386
20140501|2014-01-07 09:00,7,1260,1260.75,1257.5,1260.25,817
20140501|2014-01-07 09:30,7,1260,1262.5,1258.25,1261.75,601
20140501|2014-01-07 10:00,7,1261.75,1265.75,1261.75,1262.5,782
20140501|2014-01-07 10:30,7,1262.75,1263.75,1260.75,1261.75,496
20140501|2014-01-07 11:00,7,1261.5,1262.25,1260,1260,421
20140501|2014-01-07 11:30,7,1260,1260.25,1258.75,1259.25,412
20140501|2014-01-07 12:00,7,1259,1259.5,1256,1256.75,422
20140501|2014-01-07 12:30,7,1257.25,1260,1256.75,1259.75,359
20140501|2014-01-07 13:00,7,1259.25,1260.5,1257.25,1257.5,673
20140501|2014-01-07 19:00,8,1257.5,1257.5,1254.25,1254.5,283
20140501|2014-01-07 19:30,8,1254,1255.25,1253.75,1254,88
20140501|2014-01-07 20:00,8,1254.25,1256.5,1254.25,1256.25,68
20140501|2014-01-07 20:30,8,1256.25,1256.5,1255.5,1255.5,9
20140501|2014-01-07 21:00,8,1256,1256,1256,1256,6
20140501|2014-01-07 21:30,8,1256,1256,1256,1256,1
20140501|2014-01-07 22:30,8,1256,1256,1256,1256,1
20140501|2014-01-07 23:30,8,1255.5,1256.25,1255,1255.25,24
20140501|2014-01-08 00:00,8,1255.25,1255.25,1255,1255,7
20140501|2014-01-08 00:30,8,1255.25,1255.5,1255.25,1255.25,16
20140501|2014-01-08 01:30,8,1255.5,1255.5,1255.25,1255.5,14
20140501|2014-01-08 02:00,8,1255.5,1257.25,1255.5,1255.75,15
20140501|2014-01-08 02:30,8,1255.25,1255.5,1255.25,1255.5,2
20140501|2014-01-08 03:00,8,1256.5,1258,1256.5,1257.75,16
20140501|2014-01-08 03:30,8,1257.75,1259.25,1257.75,1259,43
20140501|2014-01-08 04:00,8,1259.25,1259.25,1256.5,1256.5,31
20140501|2014-01-08 04:30,8,1257,1257,1256.5,1256.5,5
20140501|2014-01-08 05:00,8,1256,1256,1253.5,1255,142
20140501|2014-01-08 05:30,8,1254.75,1254.75,1250,1251.75,1288
20140501|2014-01-08 06:00,8,1251.75,1253.25,1251,1252,279
20140501|2014-01-08 06:30,8,1252,1252.75,1251.75,1252,204
20140501|2014-01-08 07:00,8,1252.25,1253.75,1250.75,1250.75,355
20140501|2014-01-08 07:30,8,1250.75,1252.75,1250.75,1252,73
20140501|2014-01-08 08:30,8,1252.75,1256,1252,1252.25,1985
20140501|2014-01-08 09:00,8,1252.25,1255.25,1252,1254.5,790
20140501|2014-01-08 09:30,8,1254.5,1254.75,1252,1253,1256
20140501|2014-01-08 10:00,8,1253,1254.25,1252.25,1253.25,504
20140501|2014-01-08 10:30,8,1253,1255,1252.25,1254,941
20140501|2014-01-08 11:00,8,1253.75,1254.5,1252.75,1252.75,346
20140501|2014-01-08 11:30,8,1252.75,1253.75,1252,1252.75,1828
20140501|2014-01-08 12:00,8,1252.75,1253,1251,1252,1051
20140501|2014-01-08 12:30,8,1252,1253.75,1250.75,1250.75,985
20140501|2014-01-08 13:00,8,1250.75,1251.75,1248.75,1250.5,1371
20140501|2014-01-08 19:00,9,1249.75,1258.5,1249,1257,875
20140501|2014-01-08 19:30,9,1256.5,1258.75,1256.5,1257.75,73
20140501|2014-01-08 20:00,9,1257.25,1257.25,1256,1256.25,15
20140501|2014-01-08 20:30,9,1255.5,1255.75,1255.25,1255.75,10
20140501|2014-01-08 21:00,9,1255.25,1255.25,1254.75,1254.75,4
20140501|2014-01-08 21:30,9,1254.25,1254.25,1254,1254.25,16
20140501|2014-01-08 22:00,9,1255.5,1255.5,1255.5,1255.5,3
20140501|2014-01-08 22:30,9,1255.5,1255.5,1255,1255.25,6
20140501|2014-01-08 23:00,9,1255.5,1255.5,1255.5,1255.5,4
20140501|2014-01-08 23:30,9,1256,1256,1254,1254.5,17
20140501|2014-01-09 00:00,9,1254.25,1254.5,1253.75,1253.75,100
20140501|2014-01-09 00:30,9,1253.75,1255.75,1253.75,1254.5,61
20140501|2014-01-09 01:00,9,1254.5,1255,1254.5,1255,15
20140501|2014-01-09 01:30,9,1255,1255,1254.25,1254.25,4
20140501|2014-01-09 02:00,9,1255,1257.25,1255,1256.5,76
20140501|2014-01-09 02:30,9,1256.5,1257,1256.5,1257,28
20140501|2014-01-09 03:00,9,1257.5,1258,1257.25,1257.25,39
20140501|2014-01-09 03:30,9,1257.5,1257.5,1257.25,1257.5,7
20140501|2014-01-09 04:00,9,1258,1258.75,1257.25,1258.75,53
20140501|2014-01-09 04:30,9,1258.75,1259,1257.75,1257.75,27
20140501|2014-01-09 05:00,9,1257,1257,1256,1256,87
20140501|2014-01-09 05:30,9,1256.25,1257.5,1256.25,1257.5,29
20140501|2014-01-09 06:00,9,1257.5,1258,1257,1257.5,38
20140501|2014-01-09 06:30,9,1257.75,1257.75,1256.5,1257,90
20140501|2014-01-09 07:00,9,1256.75,1258.25,1256.75,1256.75,76
20140501|2014-01-09 07:30,9,1257.75,1257.75,1252.75,1255,325
20140501|2014-01-09 08:30,9,1255.25,1256,1252,1253,752
20140501|2014-01-09 09:00,9,1253,1258,1253,1255.5,946
20140501|2014-01-09 09:30,9,1255,1257.5,1253.5,1256.75,691
20140501|2014-01-09 10:00,9,1257,1257,1254,1256.5,492
20140501|2014-01-09 10:30,9,1254.5,1254.75,1253,1253.25,634
20140501|2014-01-09 11:00,9,1253.25,1256.5,1252.75,1254,291
20140501|2014-01-09 11:30,9,1253.5,1256,1253,1255.25,380
20140501|2014-01-09 12:00,9,1255,1257,1255,1256.5,445
20140501|2014-01-09 12:30,9,1256.5,1257,1255.5,1256.75,409
20140501|2014-01-09 13:00,9,1256.75,1257.5,1254.5,1254.75,829
20140501|2014-01-09 19:00,10,1255,1257.5,1254.75,1257,207
20140501|2014-01-09 19:30,10,1257.5,1257.75,1257,1257,97
20140501|2014-01-09 20:00,10,1257.5,1257.5,1257.5,1257.5,8
20140501|2014-01-09 20:30,10,1257.25,1257.25,1253.75,1254.5,63
20140501|2014-01-09 21:00,10,1255.5,1255.5,1252.75,1253.25,168
20140501|2014-01-09 21:30,10,1255.75,1255.75,1255.75,1255.75,7
20140501|2014-01-09 22:00,10,1255.75,1256,1255.5,1255.5,7
20140501|2014-01-09 23:00,10,1255.5,1255.75,1255.5,1255.75,15
20140501|2014-01-09 23:30,10,1256.25,1257,1256,1256.25,36
20140501|2014-01-10 00:00,10,1256.75,1256.75,1256.75,1256.75,9
20140501|2014-01-10 00:30,10,1256.75,1257.25,1256.75,1257,27
20140501|2014-01-10 01:00,10,1256.75,1258,1256.25,1258,50
20140501|2014-01-10 01:30,10,1258.25,1258.5,1257.5,1258.5,15
20140501|2014-01-10 02:00,10,1258.5,1260.5,1258.5,1258.75,99
20140501|2014-01-10 02:30,10,1258.75,1259.5,1257,1257.25,52
20140501|2014-01-10 03:00,10,1256.75,1256.75,1255.5,1256.25,17
20140501|2014-01-10 03:30,10,1255.25,1256.5,1254.75,1255.75,46
20140501|2014-01-10 04:00,10,1256.75,1257,1256.75,1257,4
20140501|2014-01-10 04:30,10,1256.75,1258,1256.75,1256.75,23
20140501|2014-01-10 05:00,10,1256.75,1258,1256.25,1258,22
20140501|2014-01-10 05:30,10,1256.25,1257.75,1256,1257.25,20
20140501|2014-01-10 06:00,10,1256.75,1257.5,1256.5,1256.5,57
20140501|2014-01-10 06:30,10,1256.5,1257.5,1256.25,1257,119
20140501|2014-01-10 07:00,10,1256.5,1258.5,1256.25,1257.5,250
20140501|2014-01-10 07:30,10,1257.75,1258,1257.25,1257.5,35
20140501|2014-01-10 08:30,10,1257.5,1260.75,1256.5,1259.5,1209
20140501|2014-01-10 09:00,10,1259.75,1272.25,1259.75,1270.5,2317
20140501|2014-01-10 09:30,10,1271.25,1276,1269.75,1273.25,2149
20140501|2014-01-10 10:00,10,1273.25,1273.75,1270,1270.5,665
20140501|2014-01-10 10:30,10,1271.25,1272.5,1263.25,1266.75,961
20140501|2014-01-10 11:00,10,1267.25,1273.75,1257,1263.25,4511
20140501|2014-01-10 11:30,10,1263.25,1269,1261.25,1268.5,1124
20140501|2014-01-10 12:00,10,1268.5,1272.5,1259.75,1260.5,1237
20140501|2014-01-10 12:30,10,1260.75,1263.25,1259.25,1260,526
20140501|2014-01-10 13:00,10,1259.5,1262,1259,1259,946
20140501|2014-01-12 19:00,13,1260,1260,1255.75,1257.25,545
20140501|2014-01-12 19:30,13,1257.5,1260.5,1257.25,1260,96
20140501|2014-01-12 20:00,13,1258.25,1259,1258,1259,17
20140501|2014-01-12 20:30,13,1258.75,1258.75,1258.5,1258.5,20
20140501|2014-01-12 21:00,13,1258.5,1258.75,1257.75,1257.75,89
20140501|2014-01-12 21:30,13,1257.5,1257.5,1257.5,1257.5,1
20140501|2014-01-12 22:00,13,1257.25,1258.25,1257.25,1258.25,19
20140501|2014-01-12 22:30,13,1258,1258,1258,1258,37
20140501|2014-01-12 23:30,13,1258,1258.5,1258,1258,14
20140501|2014-01-13 00:00,13,1258,1258.5,1257.75,1257.75,17
20140501|2014-01-13 00:30,13,1259,1259,1258.5,1259,16
20140501|2014-01-13 01:00,13,1258.75,1261.25,1258.75,1259.5,315
20140501|2014-01-13 01:30,13,1259.5,1260,1259.25,1260,128
20140501|2014-01-13 02:00,13,1259.75,1260,1259.5,1260,92
20140501|2014-01-13 02:30,13,1259.75,1260,1258.5,1258.75,45
20140501|2014-01-13 03:00,13,1258.5,1258.5,1257.5,1257.5,23
20140501|2014-01-13 03:30,13,1258,1258.25,1257.25,1257.75,81
20140501|2014-01-13 04:00,13,1257.5,1258.25,1257.5,1257.75,17
20140501|2014-01-13 04:30,13,1257.5,1257.75,1257.25,1257.75,13
20140501|2014-01-13 05:00,13,1257.5,1257.5,1257,1257,94
20140501|2014-01-13 05:30,13,1257,1257,1256,1256.25,144
20140501|2014-01-13 06:00,13,1256.25,1256.5,1256,1256.5,40
20140501|2014-01-13 06:30,13,1256,1256.25,1255,1255.75,122
20140501|2014-01-13 07:00,13,1255.75,1256.5,1255.25,1256,49
20140501|2014-01-13 07:30,13,1256.5,1257,1256.25,1257,49
20140501|2014-01-13 08:30,13,1257,1257,1250,1254,2413
20140501|2014-01-13 09:00,13,1254,1259,1253.5,1258.75,747
20140501|2014-01-13 09:30,13,1259,1262.25,1257,1259.75,1850
20140501|2014-01-13 10:00,13,1259.75,1268,1259.5,1267,1889
20140501|2014-01-13 10:30,13,1267.25,1274.75,1265.5,1273,2837
20140501|2014-01-13 11:00,13,1273,1274,1269.75,1270,1673
20140501|2014-01-13 11:30,13,1269.75,1273.75,1268.75,1273.5,747
20140501|2014-01-13 12:00,13,1273.75,1275,1272.75,1273.25,546
20140501|2014-01-13 12:30,13,1273.25,1276.75,1273.25,1273.75,1006
20140501|2014-01-13 13:00,13,1274.5,1275.25,1273,1274.75,938
20140501|2014-01-13 19:00,14,1272.25,1274,1270.75,1274,234
20140501|2014-01-13 19:30,14,1273.5,1273.5,1272.75,1273.25,16
20140501|2014-01-13 20:00,14,1273.25,1273.75,1273.25,1273.75,8
20140501|2014-01-13 20:30,14,1273.75,1273.75,1271,1272.5,49
20140501|2014-01-13 21:00,14,1272.5,1272.75,1272.5,1272.5,14
20140501|2014-01-13 21:30,14,1272.75,1272.75,1272.5,1272.5,43
20140501|2014-01-13 22:00,14,1272.5,1272.75,1272.5,1272.75,10
20140501|2014-01-13 22:30,14,1272.5,1272.5,1271.25,1271.5,64
20140501|2014-01-13 23:00,14,1271.25,1271.5,1271.25,1271.5,19
20140501|2014-01-13 23:30,14,1272.75,1273.5,1272.5,1273.5,139
20140501|2014-01-14 00:00,14,1273.5,1274.25,1273.25,1274.25,99
20140501|2014-01-14 00:30,14,1275,1276.25,1274.25,1276,97
20140501|2014-01-14 01:00,14,1276,1276,1276,1276,8
20140501|2014-01-14 01:30,14,1274.5,1274.5,1274.5,1274.5,4
20140501|2014-01-14 02:00,14,1274.5,1274.5,1273.75,1274.25,16
20140501|2014-01-14 02:30,14,1274.75,1274.75,1274.75,1274.75,1
20140501|2014-01-14 03:00,14,1275,1276.5,1275,1276.25,69
20140501|2014-01-14 03:30,14,1276.25,1277,1276.25,1277,128
20140501|2014-01-14 04:00,14,1277,1278.75,1276.75,1277.75,561
20140501|2014-01-14 04:30,14,1277.75,1277.75,1277.5,1277.75,31
20140501|2014-01-14 05:00,14,1277.75,1278.25,1277.5,1278,51
20140501|2014-01-14 05:30,14,1278,1278.25,1277.5,1277.5,154
20140501|2014-01-14 06:00,14,1277.5,1278.25,1277.5,1278.25,231
20140501|2014-01-14 06:30,14,1278.25,1278.25,1276.5,1276.5,207
20140501|2014-01-14 07:00,14,1276.25,1276.5,1273.5,1274.25,262
20140501|2014-01-14 07:30,14,1274.5,1275.75,1273.75,1275.75,58
20140501|2014-01-14 08:30,14,1274.25,1277.5,1272,1274,1738
20140501|2014-01-14 09:00,14,1274,1275.25,1272.5,1272.75,419
20140501|2014-01-14 09:30,14,1273,1274.25,1269.5,1271.75,1046
20140501|2014-01-14 10:00,14,1271.5,1276.5,1271,1276,806
20140501|2014-01-14 10:30,14,1275.75,1286.5,1275.75,1280.5,4071
20140501|2014-01-14 11:00,14,1280.5,1284.5,1279.5,1283.25,830
20140501|2014-01-14 11:30,14,1283,1293,1282,1292.5,1637
20140501|2014-01-14 12:00,14,1292.5,1295,1289.5,1291,1490
20140501|2014-01-14 12:30,14,1291,1292.25,1286.25,1287.75,2062
20140501|2014-01-14 13:00,14,1287.75,1290,1287,1287,1625
20140501|2014-01-14 19:00,15,1286.25,1288.75,1286.25,1288.5,149
20140501|2014-01-14 19:30,15,1288.75,1289.75,1288.5,1289.75,25
20140501|2014-01-14 20:00,15,1288.75,1289.5,1288.75,1289,14
20140501|2014-01-14 20:30,15,1289.25,1289.5,1287.5,1287.5,13
20140501|2014-01-14 21:00,15,1287.75,1288.25,1287.75,1288.25,5
20140501|2014-01-14 21:30,15,1288.5,1288.75,1288.25,1288.25,22
20140501|2014-01-14 22:00,15,1289,1289,1288,1288,5
20140501|2014-01-14 23:00,15,1288.25,1288.25,1288.25,1288.25,1
20140501|2014-01-14 23:30,15,1288.25,1288.5,1288,1288,119
20140501|2014-01-15 00:00,15,1288,1288,1287.25,1288,43
20140501|2014-01-15 00:30,15,1288,1288.5,1288,1288.5,13
20140501|2014-01-15 01:00,15,1288.75,1289,1288.75,1289,5
20140501|2014-01-15 01:30,15,1288.75,1288.75,1288.5,1288.5,6
20140501|2014-01-15 02:00,15,1288.25,1288.25,1287.5,1287.5,29
20140501|2014-01-15 02:30,15,1287.5,1288.5,1287.5,1288.5,6
20140501|2014-01-15 03:00,15,1288.5,1288.75,1287.5,1287.5,50
20140501|2014-01-15 03:30,15,1288.25,1288.25,1288.25,1288.25,6
20140501|2014-01-15 04:00,15,1288.5,1291,1288.25,1291,174
20140501|2014-01-15 04:30,15,1290.75,1292.75,1290.75,1292,149
20140501|2014-01-15 05:00,15,1291.75,1292.5,1291,1291,38
20140501|2014-01-15 05:30,15,1291,1291,1288.5,1289,169
20140501|2014-01-15 06:00,15,1289,1289.5,1288.5,1288.5,24
20140501|2014-01-15 06:30,15,1288.5,1288.5,1287.5,1288,30
20140501|2014-01-15 07:00,15,1288,1288.5,1287.75,1288.5,133
20140501|2014-01-15 07:30,15,1288.5,1288.5,1287.75,1287.75,25
20140501|2014-01-15 08:30,15,1288,1293.75,1284.5,1290,2795
20140501|2014-01-15 09:00,15,1290.5,1291.5,1287.5,1291,1101
20140501|2014-01-15 09:30,15,1290.75,1297.75,1290,1297.25,3138
20140501|2014-01-15 10:00,15,1297.75,1298.5,1293.25,1293.5,1584
20140501|2014-01-15 10:30,15,1293.5,1295.5,1291,1294.75,987
20140501|2014-01-15 11:00,15,1294.75,1296.5,1291,1295,833
20140501|2014-01-15 11:30,15,1295,1296.75,1293.25,1296.25,469
20140501|2014-01-15 12:00,15,1296.25,1297.5,1295.5,1296.5,498
20140501|2014-01-15 12:30,15,1296.75,1299,1296.5,1298.75,2684
20140501|2014-01-15 13:00,15,1298.75,1299.5,1296.25,1297.5,1866
20140501|2014-01-15 19:00,16,1296.5,1300,1296.5,1299.5,234
20140501|2014-01-15 19:30,16,1299.5,1299.5,1298.75,1299,48
20140501|2014-01-15 20:00,16,1299.25,1299.75,1299,1299.75,13
20140501|2014-01-15 20:30,16,1299.5,1299.5,1299,1299,5
20140501|2014-01-15 21:00,16,1299,1299.25,1298.75,1299,6
20140501|2014-01-15 21:30,16,1299.5,1299.5,1298.5,1298.5,14
20140501|2014-01-15 22:00,16,1299,1299.25,1299,1299.25,10
20140501|2014-01-15 22:30,16,1299,1299,1299,1299,2
20140501|2014-01-15 23:30,16,1299.5,1301,1299.5,1300.5,111
20140501|2014-01-16 00:00,16,1300.75,1300.75,1300,1300.75,29
20140501|2014-01-16 00:30,16,1301,1301,1300.75,1300.75,28
20140501|2014-01-16 01:00,16,1300.5,1302.25,1300.5,1301.75,138
20140501|2014-01-16 01:30,16,1301.5,1302.25,1301.25,1301.25,46
20140501|2014-01-16 02:00,16,1301.5,1302.75,1301,1302.25,30
20140501|2014-01-16 02:30,16,1302,1302,1301.5,1301.75,17
20140501|2014-01-16 03:00,16,1302,1302,1300.25,1300.75,187
20140501|2014-01-16 03:30,16,1301,1303,1301,1302.75,109
20140501|2014-01-16 04:00,16,1302.5,1302.75,1302.25,1302.75,19
20140501|2014-01-16 04:30,16,1302.75,1303.25,1301,1301.25,261
20140501|2014-01-16 05:00,16,1301.5,1302,1301.25,1301.75,56
20140501|2014-01-16 05:30,16,1301.5,1301.5,1300.75,1300.75,190
20140501|2014-01-16 06:00,16,1301,1301.5,1300.75,1301,76
20140501|2014-01-16 06:30,16,1301.5,1301.75,1301.25,1301.25,72
20140501|2014-01-16 07:00,16,1301.25,1302.75,1300.75,1301.25,284
20140501|2014-01-16 07:30,16,1301.25,1307.75,1301,1307,607
20140501|2014-01-16 08:30,16,1306,1309.5,1296.75,1299.5,5626
20140501|2014-01-16 09:00,16,1299.5,1303.75,1297.5,1301.5,2074
20140501|2014-01-16 09:30,16,1301.25,1305.5,1300.25,1303.5,1077
20140501|2014-01-16 10:00,16,1303.25,1303.5,1298.25,1301.25,1509
20140501|2014-01-16 10:30,16,1301,1301.5,1298.25,1298.5,430
20140501|2014-01-16 11:00,16,1298.5,1300.75,1298,1300.5,691
20140501|2014-01-16 11:30,16,1300.5,1302,1297.75,1299,532
20140501|2014-01-16 12:00,16,1299.5,1301,1296,1297,906
20140501|2014-01-16 12:30,16,1297,1298.5,1292,1294,1451
20140501|2014-01-16 13:00,16,1293.75,1297.25,1292,1296.75,977
20140501|2014-01-16 19:00,17,1294.75,1295.25,1292,1294.5,372
20140501|2014-01-16 19:30,17,1294,1294.75,1294,1294.25,15
20140501|2014-01-16 20:00,17,1294.5,1295,1294,1294.75,13
20140501|2014-01-16 20:30,17,1294.75,1295.25,1294.5,1295.25,15
20140501|2014-01-16 21:00,17,1295.5,1295.75,1295.25,1295.25,25
20140501|2014-01-16 21:30,17,1295.75,1295.75,1295.5,1295.5,10
20140501|2014-01-16 22:00,17,1294.5,1294.5,1294.5,1294.5,3
20140501|2014-01-16 22:30,17,1294.75,1294.75,1294.75,1294.75,1
20140501|2014-01-16 23:00,17,1295.75,1295.75,1295.75,1295.75,4
20140501|2014-01-16 23:30,17,1296,1297.5,1295.5,1297.25,55
20140501|2014-01-17 00:00,17,1297,1297.75,1296.25,1296.25,78
20140501|2014-01-17 00:30,17,1295.5,1295.5,1293.75,1293.75,21
20140501|2014-01-17 01:00,17,1293.5,1293.5,1293.25,1293.25,12
20140501|2014-01-17 01:30,17,1293.75,1293.75,1292.75,1292.75,13
20140501|2014-01-17 02:00,17,1293,1293.25,1292.75,1293.25,19
20140501|2014-01-17 02:30,17,1293.25,1293.25,1292.5,1292.75,23
20140501|2014-01-17 03:00,17,1293,1293.25,1292.75,1293,104
20140501|2014-01-17 03:30,17,1293,1295.25,1293,1293.75,54
20140501|2014-01-17 04:00,17,1294,1294,1293,1293,20
20140501|2014-01-17 04:30,17,1292.25,1292.25,1291,1291.25,117
20140501|2014-01-17 05:00,17,1291.25,1292,1291,1291,78
20140501|2014-01-17 05:30,17,1291,1291.5,1290.75,1291.5,52
20140501|2014-01-17 06:00,17,1291.25,1291.25,1290.5,1290.75,94
20140501|2014-01-17 06:30,17,1291,1291.5,1290.5,1291.25,73
20140501|2014-01-17 07:00,17,1290.75,1290.75,1289.75,1290,222
20140501|2014-01-17 07:30,17,1290.5,1290.5,1288,1288.75,304
20140501|2014-01-17 08:30,17,1288.5,1292.25,1288,1289.25,1480
20140501|2014-01-17 09:00,17,1289.25,1292.25,1289,1289.5,407
20140501|2014-01-17 09:30,17,1289.5,1293,1288.75,1291.25,951
20140501|2014-01-17 10:00,17,1291.5,1293.5,1289.75,1291.75,535
20140501|2014-01-17 10:30,17,1291.75,1294.75,1291.75,1294,765
20140501|2014-01-17 11:00,17,1294,1295.5,1292.5,1295,452
20140501|2014-01-17 11:30,17,1294.75,1297.75,1294.75,1295.5,621
20140501|2014-01-17 12:00,17,1295.25,1298.5,1294,1296,415
20140501|2014-01-17 12:30,17,1296,1296.75,1293.25,1295.5,499
20140501|2014-01-17 13:00,17,1295.5,1298,1293.25,1297.75,753
20140501|2014-01-20 19:00,21,1295,1295.5,1292.25,1293.5,756
20140501|2014-01-20 19:30,21,1293.75,1293.75,1291,1292.5,185
20140501|2014-01-20 20:00,21,1293,1293,1292.75,1292.75,31
20140501|2014-01-20 20:30,21,1292.75,1293,1292.25,1292.75,51
20140501|2014-01-20 21:00,21,1292.5,1292.75,1292,1292.5,15
20140501|2014-01-20 22:00,21,1292.25,1292.25,1292.25,1292.25,2
20140501|2014-01-20 22:30,21,1292.75,1292.75,1292.75,1292.75,2
20140501|2014-01-20 23:00,21,1292.5,1293,1292.5,1293,3
20140501|2014-01-20 23:30,21,1292.5,1292.5,1291.75,1292.25,7
20140501|2014-01-21 00:00,21,1292.75,1292.75,1292.25,1292.25,16
20140501|2014-01-21 00:30,21,1292.5,1294,1292.5,1294,5
20140501|2014-01-21 01:00,21,1294,1294.25,1292.75,1294.25,28
20140501|2014-01-21 01:30,21,1293.75,1293.75,1292.5,1292.5,13
20140501|2014-01-21 02:00,21,1292.75,1292.75,1290.25,1291.75,74
20140501|2014-01-21 02:30,21,1291.5,1292.5,1291,1292.5,63
20140501|2014-01-21 03:00,21,1292.5,1293.25,1292,1293.25,19
20140501|2014-01-21 03:30,21,1293.75,1293.75,1292.5,1292.5,83
20140501|2014-01-21 04:00,21,1292.5,1292.5,1288,1289,190
20140501|2014-01-21 04:30,21,1288.5,1288.5,1285.75,1285.75,139
20140501|2014-01-21 05:00,21,1285.75,1285.75,1282.25,1283.5,228
20140501|2014-01-21 05:30,21,1283.5,1284.25,1281,1282.5,427
20140501|2014-01-21 06:00,21,1282,1282.5,1278.75,1279.25,634
20140501|2014-01-21 06:30,21,1279,1283.25,1278.25,1282.75,372
20140501|2014-01-21 07:00,21,1282.25,1282.75,1281.25,1281.25,159
20140501|2014-01-21 07:30,21,1281,1282.25,1281,1282.25,48
20140501|2014-01-21 08:30,21,1282,1283.5,1275.5,1277.25,2705
20140501|2014-01-21 09:00,21,1277.25,1277.25,1270.5,1271,1364
20140501|2014-01-21 09:30,21,1271.25,1272,1267.75,1269.5,2217
20140501|2014-01-21 10:00,21,1269,1273.25,1269,1272.25,1555
20140501|2014-01-21 10:30,21,1271.5,1272.5,1269.25,1271.75,600
20140501|2014-01-21 11:00,21,1271.25,1271.5,1269.75,1270.5,436
20140501|2014-01-21 11:30,21,1270.25,1270.5,1265,1265.75,1083
20140501|2014-01-21 12:00,21,1265.5,1267.75,1264.25,1266,830
20140501|2014-01-21 12:30,21,1266.25,1266.75,1263.25,1264.5,796
20140501|2014-01-21 13:00,21,1264.25,1266,1263.25,1264,1052
20140501|2014-01-21 19:00,22,1263,1267.5,1263,1266.75,616
20140501|2014-01-21 19:30,22,1267,1268.25,1267,1268.25,112
20140501|2014-01-21 20:00,22,1268.5,1268.75,1268.25,1268.25,22
20140501|2014-01-21 20:30,22,1268,1269,1268,1268.75,60
20140501|2014-01-21 21:00,22,1268.5,1268.5,1267,1267,27
20140501|2014-01-21 21:30,22,1267,1267,1266.5,1266.75,19
20140501|2014-01-21 22:00,22,1266.5,1266.5,1266.5,1266.5,5
20140501|2014-01-21 22:30,22,1266.5,1267.25,1266.5,1267,13
20140501|2014-01-21 23:00,22,1267,1267,1267,1267,2
20140501|2014-01-21 23:30,22,1267.25,1269,1267,1269,472
20140501|2014-01-22 00:00,22,1268.25,1269,1268,1268.75,178
20140501|2014-01-22 00:30,22,1269,1269.75,1268.75,1269.25,239
20140501|2014-01-22 01:00,22,1269.5,1269.5,1269,1269,8
20140501|2014-01-22 01:30,22,1269,1269,1268.5,1268.5,11
20140501|2014-01-22 02:00,22,1268.25,1270.25,1268,1268.75,162
20140501|2014-01-22 02:30,22,1268.75,1269.5,1268.25,1268.25,27
20140501|2014-01-22 03:00,22,1268.25,1268.25,1266.75,1267,43
20140501|2014-01-22 03:30,22,1267.75,1268.75,1267.75,1268.75,12
20140501|2014-01-22 04:00,22,1268.5,1268.5,1267.5,1267.75,53
20140501|2014-01-22 04:30,22,1267.5,1269,1267.25,1268.5,134
20140501|2014-01-22 05:00,22,1268.5,1268.5,1265.25,1265.5,158
20140501|2014-01-22 05:30,22,1265.75,1266,1264,1264.25,111
20140501|2014-01-22 06:00,22,1264.25,1264.75,1264,1264.25,88
20140501|2014-01-22 06:30,22,1265,1265,1262.75,1262.75,121
20140501|2014-01-22 07:00,22,1263.25,1263.25,1259.75,1260.75,590
20140501|2014-01-22 07:30,22,1260.75,1261.25,1260.25,1260.75,94
20140501|2014-01-22 08:30,22,1261.75,1265.75,1260.5,1262.25,1759
20140501|2014-01-22 09:00,22,1262.5,1265.75,1262,1262.75,960
20140501|2014-01-22 09:30,22,1263,1264,1257.5,1259.25,1931
20140501|2014-01-22 10:00,22,1259.25,1259.75,1258,1259,635
20140501|2014-01-22 10:30,22,1258.75,1259.75,1257.5,1259.25,599
20140501|2014-01-22 11:00,22,1259.25,1262.75,1259.25,1260.5,1311
20140501|2014-01-22 11:30,22,1260.5,1260.75,1257.75,1259.25,290
20140501|2014-01-22 12:00,22,1259,1263,1258.75,1261.25,526
20140501|2014-01-22 12:30,22,1261.25,1263.5,1261,1262.5,552
20140501|2014-01-22 13:00,22,1262.5,1266.25,1261,1265.75,1008
20140501|2014-01-22 19:00,23,1265.25,1268.25,1265.25,1267.75,133
20140501|2014-01-22 19:30,23,1268,1268.75,1267,1267,26
20140501|2014-01-22 20:00,23,1266.5,1268,1266.5,1267.75,17
20140501|2014-01-22 20:30,23,1267.25,1268,1267,1267,46
20140501|2014-01-22 21:00,23,1266.5,1266.75,1265.75,1266.75,27
20140501|2014-01-22 21:30,23,1266,1266,1266,1266,3
20140501|2014-01-22 22:00,23,1265.75,1266,1265.75,1266,2
20140501|2014-01-22 22:30,23,1266.5,1267.25,1266.5,1267.25,18
20140501|2014-01-22 23:00,23,1266.75,1267.25,1266.75,1267.25,14
20140501|2014-01-22 23:30,23,1267.25,1268.75,1267.25,1268.5,22
20140501|2014-01-23 00:00,23,1268.25,1268.5,1268.25,1268.5,18
20140501|2014-01-23 00:30,23,1268.5,1269.25,1268.25,1268.25,31
20140501|2014-01-23 01:00,23,1269,1269,1269,1269,11
20140501|2014-01-23 01:30,23,1269,1269,1267.5,1268,127
20140501|2014-01-23 02:00,23,1267.5,1268,1267.25,1267.5,293
20140501|2014-01-23 02:30,23,1267.25,1267.25,1266.5,1266.5,5
20140501|2014-01-23 03:00,23,1266,1268,1265.75,1268,87
20140501|2014-01-23 03:30,23,1267.25,1268,1267.25,1267.5,9
20140501|2014-01-23 04:00,23,1267.5,1267.5,1267.5,1267.5,9
20140501|2014-01-23 04:30,23,1267.25,1267.25,1266.25,1267,10
20140501|2014-01-23 05:00,23,1267,1268.25,1267,1268,36
20140501|2014-01-23 05:30,23,1268.25,1268.25,1267,1267,29
20140501|2014-01-23 06:00,23,1266.75,1268,1266.75,1268,17
20140501|2014-01-23 06:30,23,1268,1269.75,1267.5,1269.5,104
20140501|2014-01-23 07:00,23,1269.75,1271.5,1269.75,1270.5,265
20140501|2014-01-23 07:30,23,1270.75,1271.25,1270.5,1271.25,23
20140501|2014-01-23 08:30,23,1271,1275.75,1269.75,1274.25,2187
20140501|2014-01-23 09:00,23,1274.75,1282,1274.5,1277.75,3613
20140501|2014-01-23 09:30,23,1277.75,1277.75,1268.75,1269.75,2180
20140501|2014-01-23 10:00,23,1269.75,1272.75,1269.75,1272.25,307
20140501|2014-01-23 10:30,23,1272,1272.25,1270.25,1272,420
20140501|2014-01-23 11:00,23,1272,1273,1269.25,1269.5,639
20140501|2014-01-23 11:30,23,1269.5,1269.5,1265,1266.25,1500
20140501|2014-01-23 12:00,23,1266.5,1266.75,1264,1264.75,883
20140501|2014-01-23 12:30,23,1264.75,1268.75,1264.75,1266.5,1233
20140501|2014-01-23 13:00,23,1266.5,1266.75,1261,1261,1265
20140501|2014-01-23 19:00,24,1261,1265.5,1260.75,1265.5,184
20140501|2014-01-23 19:30,24,1265.5,1266,1264.25,1265.25,49
20140501|2014-01-23 20:00,24,1265,1265.25,1264.75,1265,18
20140501|2014-01-23 20:30,24,1265,1265,1262,1262,122
20140501|2014-01-23 21:00,24,1262.75,1263.75,1262.75,1263.5,33
20140501|2014-01-23 21:30,24,1262.75,1262.75,1262.75,1262.75,2
20140501|2014-01-23 22:00,24,1262.5,1262.5,1261,1261,43
20140501|2014-01-23 22:30,24,1260.75,1261,1260.5,1260.5,62
20140501|2014-01-23 23:00,24,1260.5,1260.75,1260.5,1260.75,32
20140501|2014-01-23 23:30,24,1260.75,1262.75,1260.5,1261.5,33
20140501|2014-01-24 00:00,24,1261.75,1261.75,1260.75,1260.75,21
20140501|2014-01-24 00:30,24,1261,1261.25,1260.75,1261.25,35
20140501|2014-01-24 01:00,24,1261,1262.5,1261,1262,8
20140501|2014-01-24 01:30,24,1262,1262.25,1262,1262.25,8
20140501|2014-01-24 02:00,24,1262.25,1262.25,1260.5,1261.25,22
20140501|2014-01-24 02:30,24,1261,1261.25,1260.5,1260.75,9
20140501|2014-01-24 03:00,24,1260.75,1261.5,1260.75,1261.5,9
20140501|2014-01-24 03:30,24,1261.25,1263,1261.25,1262.25,16
20140501|2014-01-24 04:00,24,1261.75,1262.25,1259.5,1260.75,222
20140501|2014-01-24 04:30,24,1261,1261,1260.25,1260.75,41
20140501|2014-01-24 05:00,24,1259.75,1260.25,1255,1255.75,948
20140501|2014-01-24 05:30,24,1255.5,1256,1253,1253.5,574
20140501|2014-01-24 06:00,24,1254,1254.5,1250,1250.75,1449
20140501|2014-01-24 06:30,24,1250.75,1251.5,1249,1249.25,719
20140501|2014-01-24 07:00,24,1249,1250,1247.5,1249.75,589
20140501|2014-01-24 07:30,24,1250,1255.75,1249.75,1255.5,1666
20140501|2014-01-24 08:30,24,1255.25,1261,1253.25,1256.25,3961
20140501|2014-01-24 09:00,24,1256.5,1258.25,1252.75,1254.25,1012
20140501|2014-01-24 09:30,24,1254.75,1257.75,1254.25,1257,918
20140501|2014-01-24 10:00,24,1257,1262.75,1257,1261.25,1411
20140501|2014-01-24 10:30,24,1261,1262.5,1259.75,1260,665
20140501|2014-01-24 11:00,24,1259.5,1260.5,1255.75,1260.5,1418
20140501|2014-01-24 11:30,24,1260.5,1263.5,1260.25,1262.25,1016
20140501|2014-01-24 12:00,24,1262.25,1264,1262,1263.5,399
20140501|2014-01-24 12:30,24,1263.5,1271,1263.5,1268,1943
20140501|2014-01-24 13:00,24,1268.75,1271.5,1267,1270.75,1678
20140501|2014-01-26 19:00,27,1270,1273.75,1268,1269.25,350
20140501|2014-01-26 19:30,27,1269.25,1271,1267.75,1268,280
20140501|2014-01-26 20:00,27,1268,1268,1266.75,1268,37
20140501|2014-01-26 20:30,27,1268.25,1269.25,1268,1268,25
20140501|2014-01-26 21:00,27,1267.75,1267.75,1267,1267.75,55
20140501|2014-01-26 21:30,27,1268.75,1270.5,1268.75,1270,54
20140501|2014-01-26 22:00,27,1269.5,1269.5,1267.75,1268,43
20140501|2014-01-26 22:30,27,1268,1268,1267.5,1267.5,32
20140501|2014-01-26 23:00,27,1268,1268,1268,1268,11
20140501|2014-01-26 23:30,27,1268.25,1268.25,1267,1267.75,117
20140501|2014-01-27 00:00,27,1267.5,1267.5,1267,1267.25,69
20140501|2014-01-27 00:30,27,1267.25,1268.75,1267,1268.75,10
20140501|2014-01-27 01:00,27,1268.25,1270,1268.25,1270,124
20140501|2014-01-27 01:30,27,1270,1270.25,1269.75,1269.75,67
20140501|2014-01-27 02:00,27,1269.75,1270,1269.25,1269.25,62
20140501|2014-01-27 02:30,27,1269.25,1269.25,1267.25,1268.5,93
20140501|2014-01-27 03:00,27,1268.5,1269.75,1268.25,1268.25,16
20140501|2014-01-27 03:30,27,1268.75,1269.25,1268.75,1269.25,22
20140501|2014-01-27 04:00,27,1269,1269,1268.25,1269,15
20140501|2014-01-27 04:30,27,1269,1269,1268,1268.5,12
20140501|2014-01-27 05:00,27,1268.75,1269,1268.5,1268.5,3
20140501|2014-01-27 05:30,27,1269.5,1269.5,1268.75,1269,15
20140501|2014-01-27 06:00,27,1268.75,1269.75,1268.5,1269.75,96
20140501|2014-01-27 06:30,27,1269.75,1269.75,1269.25,1269.5,39
20140501|2014-01-27 07:00,27,1269.5,1270.5,1269.5,1270.25,220
20140501|2014-01-27 07:30,27,1270.5,1271.75,1270.5,1270.5,175
20140501|2014-01-27 08:30,27,1270.5,1274.25,1270,1273.75,1996
20140501|2014-01-27 09:00,27,1274,1276,1273,1273.75,2174
20140501|2014-01-27 09:30,27,1273.5,1274.5,1265.5,1267,1525
20140501|2014-01-27 10:00,27,1267,1275.5,1267,1272.75,2154
20140501|2014-01-27 10:30,27,1272.75,1273.25,1271.25,1271.75,352
20140501|2014-01-27 11:00,27,1272.25,1272.25,1262.75,1265.75,1415
20140501|2014-01-27 11:30,27,1265.5,1267,1264.5,1266,629
20140501|2014-01-27 12:00,27,1266,1266,1263.25,1265,334
20140501|2014-01-27 12:30,27,1265,1272.75,1264.75,1270.25,907
20140501|2014-01-27 13:00,27,1269.5,1273,1269,1271.75,1130
20140501|2014-01-27 19:00,28,1270.5,1270.5,1268.5,1269.5,114
20140501|2014-01-27 19:30,28,1270.25,1270.25,1268.5,1268.5,22
20140501|2014-01-27 20:00,28,1269.25,1269.75,1269.25,1269.75,6
20140501|2014-01-27 20:30,28,1270,1271,1270,1271,12
20140501|2014-01-27 21:00,28,1271,1271,1271,1271,10
20140501|2014-01-27 21:30,28,1270.5,1270.75,1269.75,1270.75,76
20140501|2014-01-27 22:00,28,1271,1271,1271,1271,35
20140501|2014-01-27 22:30,28,1271,1271,1270.75,1270.75,29
20140501|2014-01-27 23:00,28,1271,1271,1271,1271,70
20140501|2014-01-27 23:30,28,1271,1271,1267.5,1267.5,327
20140501|2014-01-28 00:00,28,1267.5,1271,1267.25,1270.25,106
20140501|2014-01-28 00:30,28,1269.5,1269.5,1267.75,1268.25,20
20140501|2014-01-28 01:00,28,1268.25,1268.5,1268,1268.5,29
20140501|2014-01-28 01:30,28,1268.5,1270.25,1268.5,1270.25,50
20140501|2014-01-28 02:00,28,1270,1270.25,1269.5,1269.5,26
20140501|2014-01-28 02:30,28,1269.5,1271.25,1269.5,1271.25,14
20140501|2014-01-28 03:00,28,1271.75,1273,1271.25,1272.75,111
20140501|2014-01-28 03:30,28,1272.5,1273,1272.25,1272.5,23
20140501|2014-01-28 04:00,28,1272.25,1272.25,1272,1272,10
20140501|2014-01-28 04:30,28,1272.25,1273,1272,1272.75,39
20140501|2014-01-28 05:00,28,1272.5,1272.5,1271.25,1272,26
20140501|2014-01-28 05:30,28,1271.5,1272.25,1271.5,1271.5,11
20140501|2014-01-28 06:00,28,1271.5,1272,1271.5,1272,9
20140501|2014-01-28 06:30,28,1272,1272.25,1270.75,1271,54
20140501|2014-01-28 07:00,28,1271.25,1271.25,1269,1269.5,131
20140501|2014-01-28 07:30,28,1269.5,1270.25,1269.25,1270,150
20140501|2014-01-28 08:30,28,1270,1270,1261.75,1264.75,1897
20140501|2014-01-28 09:00,28,1265,1265.75,1263,1265.5,513
20140501|2014-01-28 09:30,28,1265.25,1268,1264.75,1267.75,1386
20140501|2014-01-28 10:00,28,1267.75,1269,1266.5,1267.75,727
20140501|2014-01-28 10:30,28,1267.5,1268.25,1267.25,1268,377
20140501|2014-01-28 11:00,28,1267.75,1268.25,1267,1267.25,342
20140501|2014-01-28 11:30,28,1267.25,1268,1266.75,1267.5,355
20140501|2014-01-28 12:00,28,1267.5,1268.75,1267.25,1267.75,364
20140501|2014-01-28 12:30,28,1267.75,1271.5,1267.5,1271.25,826
20140501|2014-01-28 13:00,28,1271.5,1272,1269.5,1270.5,1108
20140501|2014-01-28 19:00,29,1269.75,1270.25,1267.75,1269.75,94
20140501|2014-01-28 19:30,29,1270.25,1270.25,1269.5,1269.5,8
20140501|2014-01-28 20:00,29,1268.25,1269.25,1268.25,1269.25,14
20140501|2014-01-28 20:30,29,1269,1269,1268.25,1268.5,26
20140501|2014-01-28 21:00,29,1268.25,1268.25,1268,1268.25,51
20140501|2014-01-28 21:30,29,1268,1268.25,1268,1268,27
20140501|2014-01-28 22:00,29,1268,1268,1267.75,1267.75,3
20140501|2014-01-28 22:30,29,1267.5,1267.75,1266.25,1267.75,41
20140501|2014-01-28 23:00,29,1267.25,1267.25,1267.25,1267.25,1
20140501|2014-01-28 23:30,29,1267.25,1268,1267.25,1267.25,48
20140501|2014-01-29 00:00,29,1267.5,1268.25,1267.25,1268.25,14
20140501|2014-01-29 00:30,29,1268.25,1268.5,1267.75,1268.25,41
20140501|2014-01-29 01:00,29,1268.5,1268.5,1268,1268,52
20140501|2014-01-29 01:30,29,1268.5,1269.75,1268.5,1269.25,25
20140501|2014-01-29 02:00,29,1268.75,1269.5,1268.75,1269.5,14
20140501|2014-01-29 02:30,29,1269,1269,1268.5,1269,12
20140501|2014-01-29 03:00,29,1269,1269,1269,1269,5
20140501|2014-01-29 03:30,29,1269.25,1269.25,1268.75,1268.75,63
20140501|2014-01-29 04:00,29,1269.25,1269.75,1269.25,1269.75,22
20140501|2014-01-29 04:30,29,1269.5,1270.25,1269.5,1269.5,89
20140501|2014-01-29 05:00,29,1269.5,1270.5,1269.5,1269.75,66
20140501|2014-01-29 05:30,29,1269.75,1270.25,1269,1270,95
20140501|2014-01-29 06:00,29,1270.5,1271,1270.25,1270.75,47
20140501|2014-01-29 06:30,29,1270.25,1270.75,1269.25,1269.5,48
20140501|2014-01-29 07:00,29,1269.5,1269.5,1268.25,1268.5,58
20140501|2014-01-29 07:30,29,1268.5,1268.5,1264.75,1265.25,230
20140501|2014-01-29 08:30,29,1265.25,1267.5,1262,1267.25,1677
20140501|2014-01-29 09:00,29,1267,1267.5,1262.75,1265,946
20140501|2014-01-29 09:30,29,1265,1265,1259,1261,2441
20140501|2014-01-29 10:00,29,1260.75,1261.5,1254.5,1255.75,3445
20140501|2014-01-29 10:30,29,1255.5,1257,1254.25,1255.5,1210
20140501|2014-01-29 11:00,29,1255.5,1257.5,1255.25,1256.75,350
20140501|2014-01-29 11:30,29,1256.5,1257.25,1255,1257,561
20140501|2014-01-29 12:00,29,1257.25,1258.5,1255.75,1256.25,586
20140501|2014-01-29 12:30,29,1256.25,1257.25,1254.75,1257,782
20140501|2014-01-29 13:00,29,1257,1258.5,1255.25,1256.25,1710
20140501|2014-01-29 19:00,30,1256,1257.25,1254.75,1254.75,175
20140501|2014-01-29 19:30,30,1254.5,1255,1254,1254,52
20140501|2014-01-29 20:00,30,1254.25,1255,1253.75,1255,211
20140501|2014-01-29 20:30,30,1254.5,1255.5,1254.25,1255.25,60
20140501|2014-01-29 21:00,30,1255,1255.25,1254.5,1254.5,55
20140501|2014-01-29 21:30,30,1254.5,1254.5,1254,1254.25,16
20140501|2014-01-29 22:00,30,1254.5,1254.5,1254,1254.5,19
20140501|2014-01-29 22:30,30,1254.25,1254.25,1253.75,1254,14
20140501|2014-01-29 23:00,30,1253.75,1254,1253.75,1253.75,27
20140501|2014-01-29 23:30,30,1254.25,1255,1254.25,1255,20
20140501|2014-01-30 00:00,30,1254.5,1254.5,1254.25,1254.25,6
20140501|2014-01-30 00:30,30,1254.75,1256,1254.25,1256,214
20140501|2014-01-30 01:00,30,1256.25,1256.25,1254.75,1255.25,28
20140501|2014-01-30 01:30,30,1255,1255,1255,1255,2
20140501|2014-01-30 02:00,30,1255,1255,1255,1255,61
20140501|2014-01-30 02:30,30,1254.5,1254.75,1250.5,1251.25,845
20140501|2014-01-30 03:00,30,1251.25,1252.5,1251,1252.5,30
20140501|2014-01-30 03:30,30,1252.25,1252.25,1251.25,1251.25,65
20140501|2014-01-30 04:00,30,1251.25,1252.25,1251,1251.75,29
20140501|2014-01-30 04:30,30,1251.75,1252.5,1251.75,1252.5,167
20140501|2014-01-30 05:00,30,1252.75,1252.75,1251.75,1252,43
20140501|2014-01-30 05:30,30,1252,1253,1252,1252.25,154
20140501|2014-01-30 06:00,30,1252.5,1256,1252,1254.5,315
20140501|2014-01-30 06:30,30,1254.75,1254.75,1253,1254,72
20140501|2014-01-30 07:00,30,1253.75,1254.75,1251.5,1254.75,340
20140501|2014-01-30 07:30,30,1254.75,1262,1253.75,1256.5,2135
20140501|2014-01-30 08:30,30,1257,1257,1248.5,1248.75,5089
20140501|2014-01-30 09:00,30,1249,1258.75,1248.75,1257.5,3276
20140501|2014-01-30 09:30,30,1257.5,1262,1257,1257.75,2325
20140501|2014-01-30 10:00,30,1257.75,1266.25,1257,1265.75,2123
20140501|2014-01-30 10:30,30,1265.75,1271,1265.25,1269.75,3779
20140501|2014-01-30 11:00,30,1270,1272.25,1265,1265.75,2086
20140501|2014-01-30 11:30,30,1266.25,1268.25,1265.5,1268.25,576
20140501|2014-01-30 12:00,30,1268,1269.5,1266.75,1268.25,1351
20140501|2014-01-30 12:30,30,1268.25,1268.75,1266.5,1267,1414
20140501|2014-01-30 13:00,30,1267,1267.75,1259,1261.5,2660
20140501|2014-01-30 19:00,31,1261,1263.5,1261,1261.75,147
20140501|2014-01-30 19:30,31,1262.25,1264.25,1262.25,1262.75,34
20140501|2014-01-30 20:00,31,1262.75,1263.5,1262.75,1263,19
20140501|2014-01-30 20:30,31,1263,1263,1262.5,1262.5,6
20140501|2014-01-30 21:00,31,1262.5,1262.5,1262.5,1262.5,1
20140501|2014-01-30 21:30,31,1263,1264,1263,1263.5,28
20140501|2014-01-30 22:00,31,1263.5,1263.5,1263.5,1263.5,7
20140501|2014-01-30 22:30,31,1263.75,1264,1263.75,1264,5
20140501|2014-01-30 23:30,31,1263.75,1263.75,1263.75,1263.75,11
20140501|2014-01-31 00:30,31,1263.75,1263.75,1263.75,1263.75,12
20140501|2014-01-31 01:00,31,1263.75,1263.75,1263.5,1263.75,3
20140501|2014-01-31 01:30,31,1263.75,1263.75,1263.75,1263.75,1
20140501|2014-01-31 02:00,31,1263.75,1264.25,1263.75,1263.75,67
20140501|2014-01-31 02:30,31,1263.75,1264,1263.75,1264,22
20140501|2014-01-31 03:00,31,1264,1264.75,1264,1264.75,54
20140501|2014-01-31 03:30,31,1264.5,1265.25,1264.5,1265.25,23
20140501|2014-01-31 04:00,31,1265.25,1265.25,1262.75,1263,142
20140501|2014-01-31 04:30,31,1263.25,1264.5,1263,1264.5,18
20140501|2014-01-31 05:00,31,1264,1264.5,1263,1264,82
20140501|2014-01-31 05:30,31,1263.75,1263.75,1263.25,1263.25,35
20140501|2014-01-31 06:00,31,1262.75,1262.75,1261.5,1262.25,92
20140501|2014-01-31 06:30,31,1261.75,1262,1261.25,1262,53
20140501|2014-01-31 07:00,31,1261.75,1262.25,1261.25,1261.75,98
20140501|2014-01-31 07:30,31,1261.5,1261.75,1261,1261.75,68
20140501|2014-01-31 08:30,31,1261.75,1266.5,1257.75,1263.75,3427
20140501|2014-01-31 09:00,31,1264,1265,1259.75,1263,1460
20140501|2014-01-31 09:30,31,1263,1264,1260,1260.25,1139
20140501|2014-01-31 10:00,31,1260.75,1262.75,1260.5,1261.25,325
20140501|2014-01-31 10:30,31,1261.5,1264,1261,1262.5,514
20140501|2014-01-31 11:00,31,1263,1268.75,1263,1267,1517
20140501|2014-01-31 11:30,31,1267,1269.25,1266,1268.25,930
20140501|2014-01-31 12:00,31,1268.5,1268.75,1264.5,1264.75,423
20140501|2014-01-31 12:30,31,1264.5,1265.5,1262,1265,1402
20140501|2014-01-31 13:00,31,1265,1269.75,1264.5,1269.25,1479
20140501|2014-02-02 19:00,3,1267.75,1271.25,1266,1267,248
20140501|2014-02-02 19:30,3,1267.5,1267.5,1265.25,1265.75,72
20140501|2014-02-02 20:00,3,1266.5,1267.5,1266,1267,10
20140501|2014-02-02 20:30,3,1267,1267,1267,1267,1
20140501|2014-02-02 21:00,3,1266.75,1266.75,1265.5,1266.5,11
20140501|2014-02-02 21:30,3,1265.75,1267,1265.75,1267,36
20140501|2014-02-02 22:00,3,1266.5,1266.5,1266.5,1266.5,1
20140501|2014-02-02 22:30,3,1266.5,1266.5,1266.5,1266.5,1
20140501|2014-02-02 23:00,3,1266.75,1266.75,1266.25,1266.5,23
20140501|2014-02-02 23:30,3,1267,1267,1267,1267,8
20140501|2014-02-03 00:00,3,1267,1267.25,1267,1267,21
20140501|2014-02-03 00:30,3,1267,1267.75,1267,1267.75,5
20140501|2014-02-03 01:00,3,1267.25,1268,1267.25,1268,5
20140501|2014-02-03 01:30,3,1266.75,1266.75,1266.75,1266.75,1
20140501|2014-02-03 02:00,3,1265.75,1265.75,1265,1265.25,75
20140501|2014-02-03 02:30,3,1265.25,1266.25,1265.25,1265.75,11
20140501|2014-02-03 03:00,3,1265.75,1265.75,1264.75,1265.25,53
20140501|2014-02-03 03:30,3,1265,1266.25,1265,1265.75,42
20140501|2014-02-03 04:00,3,1266.25,1266.5,1265.5,1266,26
20140501|2014-02-03 04:30,3,1265.75,1265.75,1265,1265.75,68
20140501|2014-02-03 05:00,3,1266.5,1267.25,1266,1267.25,13
20140501|2014-02-03 05:30,3,1266.75,1267.5,1266.75,1267.25,16
20140501|2014-02-03 06:00,3,1267.5,1268,1267.25,1267.75,35
20140501|2014-02-03 06:30,3,1268,1268.75,1267.75,1268.5,122
20140501|2014-02-03 07:00,3,1268.5,1269,1267.75,1268.75,219
20140501|2014-02-03 07:30,3,1268.75,1270.25,1268.5,1269.75,482
20140501|2014-02-03 08:30,3,1269.75,1280,1268.5,1279,5457
20140501|2014-02-03 09:00,3,1279,1282.5,1278.5,1280.75,2720
20140501|2014-02-03 09:30,3,1280.5,1285,1280.25,1284.25,2543
20140501|2014-02-03 10:00,3,1284.5,1284.75,1281.5,1281.75,1642
20140501|2014-02-03 10:30,3,1281.75,1282.5,1278.5,1280.5,1202
20140501|2014-02-03 11:00,3,1280.25,1282.5,1278.25,1281,1014
20140501|2014-02-03 11:30,3,1281,1282.75,1280,1280.75,500
20140501|2014-02-03 12:00,3,1281,1281.75,1279.75,1279.75,538
20140501|2014-02-03 12:30,3,1279.5,1282,1278.25,1280,1076
20140501|2014-02-03 13:00,3,1280,1281,1276.75,1277.75,1626
20140501|2014-02-03 19:00,4,1278,1279.25,1276.5,1276.75,151
20140501|2014-02-03 19:30,4,1276.75,1278,1276.75,1278,15
20140501|2014-02-03 20:00,4,1278,1278.5,1277.5,1278.5,7
20140501|2014-02-03 20:30,4,1278.25,1279.5,1278.25,1279.25,18
20140501|2014-02-03 21:00,4,1279,1281.5,1278.75,1281,93
20140501|2014-02-03 21:30,4,1281,1281,1281,1281,11
20140501|2014-02-03 22:00,4,1281,1282,1281,1282,74
20140501|2014-02-03 22:30,4,1282,1284.25,1282,1283,236
20140501|2014-02-03 23:00,4,1283.75,1283.75,1283,1283,8
20140501|2014-02-03 23:30,4,1282,1282,1281.25,1281.25,3
20140501|2014-02-04 00:00,4,1281.25,1281.25,1281,1281,8
20140501|2014-02-04 00:30,4,1281.25,1281.5,1281.25,1281.5,9
20140501|2014-02-04 01:00,4,1281.5,1281.5,1281,1281.5,26
20140501|2014-02-04 01:30,4,1281,1281.5,1281,1281.25,9
20140501|2014-02-04 02:00,4,1281.25,1283.25,1281,1282.25,143
20140501|2014-02-04 02:30,4,1282,1282,1279.75,1280.25,55
20140501|2014-02-04 03:00,4,1280.5,1281,1279.75,1280,45
20140501|2014-02-04 03:30,4,1280.25,1280.75,1279.75,1280,23
20140501|2014-02-04 04:00,4,1280.25,1280.25,1280,1280,95
20140501|2014-02-04 04:30,4,1280.25,1281,1280.25,1280.75,59
20140501|2014-02-04 05:00,4,1280.75,1280.75,1279.75,1280.25,88
20140501|2014-02-04 05:30,4,1279.75,1280,1278,1278,135
20140501|2014-02-04 06:00,4,1278.5,1279,1277.5,1279,250
20140501|2014-02-04 06:30,4,1279,1284,1279,1283.75,326
20140501|2014-02-04 07:00,4,1284,1287.25,1283.5,1286.5,1178
20140501|2014-02-04 07:30,4,1286.25,1287.5,1286.25,1287.5,114
20140501|2014-02-04 08:30,4,1285,1286.75,1280.25,1280.75,3027
20140501|2014-02-04 09:00,4,1280.75,1285.75,1280.75,1284.75,825
20140501|2014-02-04 09:30,4,1285,1290.5,1283.5,1290,2723
20140501|2014-02-04 10:00,4,1290,1294.5,1288.5,1291.5,2781
20140501|2014-02-04 10:30,4,1291.75,1299.25,1290.75,1297.75,3893
20140501|2014-02-04 11:00,4,1297.75,1299,1295.75,1297.75,1478
20140501|2014-02-04 11:30,4,1297.5,1298.75,1294.5,1295.5,1177
20140501|2014-02-04 12:00,4,1295.5,1297.75,1295,1296.25,895
20140501|2014-02-04 12:30,4,1296.25,1298.5,1296.25,1298.25,1361
20140501|2014-02-04 13:00,4,1298.25,1300,1295.75,1296,3668
20140501|2014-02-04 19:00,5,1295.75,1297,1295.25,1296.75,395
20140501|2014-02-04 19:30,5,1296.5,1299.75,1296.5,1299.5,215
20140501|2014-02-04 20:00,5,1299.5,1303,1299.5,1300.75,281
20140501|2014-02-04 20:30,5,1300.5,1301.75,1300.25,1301.75,66
20140501|2014-02-04 21:00,5,1301.75,1302.25,1301.25,1302,29
20140501|2014-02-04 21:30,5,1302,1302.5,1301.5,1302,60
20140501|2014-02-04 22:00,5,1302,1302.75,1301.25,1301.25,13
20140501|2014-02-04 22:30,5,1301.5,1301.5,1299.75,1300,64
20140501|2014-02-04 23:00,5,1300.5,1300.75,1300.5,1300.75,8
20140501|2014-02-04 23:30,5,1301,1301.25,1301,1301.25,2
20140501|2014-02-05 00:00,5,1301.25,1301.25,1301.25,1301.25,3
20140501|2014-02-05 00:30,5,1301.25,1301.25,1301,1301,10
20140501|2014-02-05 01:00,5,1302,1302,1300.5,1300.5,38
20140501|2014-02-05 01:30,5,1301,1301.25,1301,1301,5
20140501|2014-02-05 02:00,5,1301.25,1301.25,1300.25,1300.5,30
20140501|2014-02-05 02:30,5,1301,1301,1299.5,1300,30
20140501|2014-02-05 03:00,5,1300.25,1300.75,1300.25,1300.75,27
20140501|2014-02-05 03:30,5,1300.5,1301.75,1300.25,1301.25,97
20140501|2014-02-05 04:00,5,1301.25,1301.25,1296.25,1297,276
20140501|2014-02-05 04:30,5,1296.75,1297,1295.25,1295.5,123
20140501|2014-02-05 05:00,5,1295.5,1298.5,1295.5,1297.25,230
20140501|2014-02-05 05:30,5,1297.25,1297.5,1295.75,1295.75,110
20140501|2014-02-05 06:00,5,1296,1296.5,1295.75,1296.25,76
20140501|2014-02-05 06:30,5,1295.75,1295.75,1293.75,1294.75,190
20140501|2014-02-05 07:00,5,1295,1295.25,1291.25,1292,368
20140501|2014-02-05 07:30,5,1291.75,1295,1291,1294.5,257
20140501|2014-02-05 08:30,5,1294.5,1299.5,1292.5,1296.25,3421
20140501|2014-02-05 09:00,5,1296.5,1297,1293.75,1296.5,906
20140501|2014-02-05 09:30,5,1296.5,1302.75,1295.25,1302.25,3309
20140501|2014-02-05 10:00,5,1302.25,1304.25,1289,1292.25,4418
20140501|2014-02-05 10:30,5,1292,1295.75,1292,1295.5,875
20140501|2014-02-05 11:00,5,1295.25,1299.75,1294.5,1298.75,1021
20140501|2014-02-05 11:30,5,1299,1300,1296.75,1297,902
20140501|2014-02-05 12:00,5,1296.75,1300,1296.5,1299.25,607
20140501|2014-02-05 12:30,5,1299.25,1299.75,1298,1298.5,635
20140501|2014-02-05 13:00,5,1298.75,1300,1298.25,1299.25,1526
20140501|2014-02-05 19:00,6,1298.25,1299.25,1298,1299.25,149
20140501|2014-02-05 19:30,6,1299.25,1299.75,1299.25,1299.75,23
20140501|2014-02-05 20:00,6,1299.75,1300,1299.5,1300,246
20140501|2014-02-05 20:30,6,1300,1300,1299.75,1299.75,37
20140501|2014-02-05 21:00,6,1300,1301,1300,1300.75,27
20140501|2014-02-05 21:30,6,1300.75,1300.75,1300,1300,16
20140501|2014-02-05 22:00,6,1301,1301,1301,1301,42
20140501|2014-02-05 22:30,6,1300.5,1301,1300,1300.5,80
20140501|2014-02-05 23:00,6,1299.75,1300.5,1299.75,1300.5,3
20140501|2014-02-05 23:30,6,1300.5,1300.5,1300.25,1300.25,8
20140501|2014-02-06 00:00,6,1300.5,1300.5,1298,1298.25,20
20140501|2014-02-06 00:30,6,1298.75,1298.75,1298.25,1298.75,21
20140501|2014-02-06 01:00,6,1298.5,1299.25,1298.5,1299.25,12
20140501|2014-02-06 01:30,6,1299,1299.25,1299,1299.25,4
20140501|2014-02-06 02:00,6,1299.25,1299.25,1298.5,1298.5,24
20140501|2014-02-06 02:30,6,1298.25,1298.25,1298,1298.25,24
20140501|2014-02-06 03:00,6,1298.25,1299,1298.25,1299,30
20140501|2014-02-06 03:30,6,1299,1299.5,1298.75,1299.5,21
20140501|2014-02-06 04:00,6,1299,1300,1298.5,1299.75,78
20140501|2014-02-06 04:30,6,1299.75,1299.75,1298.25,1299,61
20140501|2014-02-06 05:00,6,1299.25,1299.75,1299,1299.75,35
20140501|2014-02-06 05:30,6,1299.75,1300.75,1299.5,1300.75,144
20140501|2014-02-06 06:00,6,1300.75,1300.75,1300.25,1300.5,155
20140501|2014-02-06 06:30,6,1300.25,1301.5,1300.25,1301,196
20140501|2014-02-06 07:00,6,1301,1303.5,1299.5,1303.25,1029
20140501|2014-02-06 07:30,6,1303.5,1311.25,1303.5,1310.5,3509
20140501|2014-02-06 08:30,6,1311,1317,1308.5,1310,7904
20140501|2014-02-06 09:00,6,1310.25,1311.75,1307.5,1310.25,2424
20140501|2014-02-06 09:30,6,1310.5,1314.5,1309.5,1313,4170
20140501|2014-02-06 10:00,6,1312.5,1313,1308.5,1309.75,1584
20140501|2014-02-06 10:30,6,1309.25,1312.5,1309,1312,1280
20140501|2014-02-06 11:00,6,1312.5,1314.25,1312.25,1313.5,998
20140501|2014-02-06 11:30,6,1313.25,1315.25,1312,1313,1884
20140501|2014-02-06 12:00,6,1313,1313.5,1311.5,1313,816
20140501|2014-02-06 12:30,6,1313.25,1313.75,1309.75,1310.5,1073
20140501|2014-02-06 13:00,6,1310.75,1312.75,1309.75,1311.75,1776
20140501|2014-02-06 19:00,7,1310.25,1311,1308,1310.25,1352
20140501|2014-02-06 19:30,7,1310,1311,1309.75,1310.5,150
20140501|2014-02-06 20:00,7,1310.5,1311.25,1309.75,1310,250
20140501|2014-02-06 20:30,7,1310,1311,1309.75,1310.5,98
20140501|2014-02-06 21:00,7,1310.5,1310.5,1309.5,1310,53
20140501|2014-02-06 21:30,7,1310,1310,1310,1310,10
20140501|2014-02-06 22:00,7,1310,1310,1309.75,1310,8
20140501|2014-02-06 22:30,7,1310.25,1310.25,1309.75,1310.25,7
20140501|2014-02-06 23:00,7,1310.25,1310.25,1310.25,1310.25,4
20140501|2014-02-06 23:30,7,1310.25,1311.75,1310.25,1310.5,231
20140501|2014-02-07 00:00,7,1310.5,1311,1310,1310.75,65
20140501|2014-02-07 00:30,7,1310.5,1311.25,1310.5,1310.75,29
20140501|2014-02-07 01:00,7,1311,1311.5,1310.75,1311.25,176
20140501|2014-02-07 01:30,7,1311.25,1311.25,1310.75,1310.75,48
20140501|2014-02-07 02:00,7,1310.75,1311,1310.25,1310.25,20
20140501|2014-02-07 02:30,7,1310.75,1311,1310.25,1311,54
20140501|2014-02-07 03:00,7,1311,1311.25,1310.5,1311.25,126
20140501|2014-02-07 03:30,7,1312,1313,1311.25,1312.25,85
20140501|2014-02-07 04:00,7,1312.25,1313.5,1312,1312,78
20140501|2014-02-07 04:30,7,1311.75,1312.5,1311,1311.5,109
20140501|2014-02-07 05:00,7,1311.25,1311.75,1310.5,1310.75,123
20140501|2014-02-07 05:30,7,1310.5,1311.25,1310,1310.5,245
20140501|2014-02-07 06:00,7,1310.25,1311.75,1310,1311.75,123
20140501|2014-02-07 06:30,7,1311.75,1312,1311.25,1311.25,39
20140501|2014-02-07 07:00,7,1311.5,1312,1310.75,1312,140
20140501|2014-02-07 07:30,7,1311.25,1312,1309.5,1309.75,477
20140501|2014-02-07 08:30,7,1310,1311.75,1305.75,1308.25,2996
20140501|2014-02-07 09:00,7,1308,1314.75,1307.75,1312.25,1681
20140501|2014-02-07 09:30,7,1312.25,1315.5,1310,1314.25,1767
20140501|2014-02-07 10:00,7,1314.5,1314.5,1310.5,1312,813
20140501|2014-02-07 10:30,7,1312.5,1313.75,1311.5,1313.5,695
20140501|2014-02-07 11:00,7,1313.5,1314,1310.25,1312,1254
20140501|2014-02-07 11:30,7,1312.25,1313.75,1312,1312.75,962
20140501|2014-02-07 12:00,7,1312.5,1313.5,1312.25,1313.25,993
20140501|2014-02-07 12:30,7,1313.25,1316.5,1312.75,1316,1714
20140501|2014-02-07 13:00,7,1315.75,1318.75,1315.25,1317.75,3052
20140501|2014-02-09 19:00,10,1312.5,1316.25,1312.5,1315.5,898
20140501|2014-02-09 19:30,10,1315.5,1317,1315.25,1316.5,218
20140501|2014-02-09 20:00,10,1316.5,1317.5,1316.25,1317.25,113
20140501|2014-02-09 20:30,10,1317.5,1318,1317.25,1317.5,115
20140501|2014-02-09 21:00,10,1317.5,1317.5,1316.75,1317,63
20140501|2014-02-09 21:30,10,1316.75,1316.75,1316,1316.75,32
20140501|2014-02-09 22:00,10,1316.5,1317,1316.5,1316.75,15
20140501|2014-02-09 22:30,10,1316.25,1316.75,1316.25,1316.75,20
20140501|2014-02-09 23:00,10,1316.75,1317,1316.75,1317,6
20140501|2014-02-09 23:30,10,1317,1317,1316.75,1316.75,34
20140501|2014-02-10 00:00,10,1317,1317,1316.75,1317,31
20140501|2014-02-10 00:30,10,1317.25,1319.25,1316.75,1319.25,187
20140501|2014-02-10 01:00,10,1318,1318.5,1318,1318.5,22
20140501|2014-02-10 01:30,10,1318,1319.25,1317.5,1317.5,191
20140501|2014-02-10 02:00,10,1317.75,1317.75,1317,1317,51
20140501|2014-02-10 02:30,10,1317,1317,1315.75,1316,120
20140501|2014-02-10 03:00,10,1316.75,1318.5,1316.5,1318.25,563
20140501|2014-02-10 03:30,10,1318.25,1319,1317.5,1318.75,133
20140501|2014-02-10 04:00,10,1318.5,1320,1318.5,1319.75,300
20140501|2014-02-10 04:30,10,1319.75,1320,1319.5,1319.75,306
20140501|2014-02-10 05:00,10,1319.5,1320,1319.25,1319.75,789
20140501|2014-02-10 05:30,10,1320,1320,1319.5,1319.5,126
20140501|2014-02-10 06:00,10,1319.5,1319.75,1318.75,1319.25,166
20140501|2014-02-10 06:30,10,1319.25,1320.75,1319.25,1320.25,304
20140501|2014-02-10 07:00,10,1320.5,1320.5,1318.25,1319.25,340
20140501|2014-02-10 07:30,10,1319.75,1320,1319,1319.75,77
20140501|2014-02-10 08:30,10,1319,1324,1318.5,1323.5,4113
20140501|2014-02-10 09:00,10,1323.75,1325.25,1322.75,1323,2067
20140501|2014-02-10 09:30,10,1322.75,1323.25,1318.5,1320.75,2101
20140501|2014-02-10 10:00,10,1320.75,1323.5,1320.25,1323.5,1806
20140501|2014-02-10 10:30,10,1323.25,1326,1323,1324.5,2502
20140501|2014-02-10 11:00,10,1324.25,1324.25,1305,1310,11948
20140501|2014-02-10 11:30,10,1309,1315,1309,1312.75,1615
20140501|2014-02-10 12:00,10,1313,1321.5,1310.75,1318.75,2727
20140501|2014-02-10 12:30,10,1318.5,1318.75,1312.25,1314.25,2012
20140501|2014-02-10 13:00,10,1314,1314,1309.25,1312,2102
20140501|2014-02-10 19:00,11,1311,1312,1308.75,1309.25,568
20140501|2014-02-10 19:30,11,1310.25,1312.5,1310.25,1311.5,232
20140501|2014-02-10 20:00,11,1311.75,1312.5,1311.5,1312.5,127
20140501|2014-02-10 20:30,11,1312.75,1313,1311.5,1311.5,81
20140501|2014-02-10 21:00,11,1311.5,1313,1311.5,1312.75,203
20140501|2014-02-10 21:30,11,1312.75,1312.75,1312.5,1312.75,3
20140501|2014-02-10 22:00,11,1312.25,1312.5,1312,1312,16
20140501|2014-02-10 22:30,11,1312.25,1312.5,1312,1312.5,5
20140501|2014-02-10 23:00,11,1312.5,1312.5,1311.75,1312.5,12
20140501|2014-02-10 23:30,11,1312.5,1312.75,1312.5,1312.5,35
20140501|2014-02-11 00:00,11,1312.5,1312.5,1312.5,1312.5,6
20140501|2014-02-11 00:30,11,1312,1312.75,1312,1312,36
20140501|2014-02-11 01:00,11,1312.25,1312.75,1312.25,1312.75,13
20140501|2014-02-11 01:30,11,1312.75,1312.75,1311.5,1312,116
20140501|2014-02-11 02:00,11,1312,1312.5,1311.25,1312.25,70
20140501|2014-02-11 02:30,11,1312.5,1312.5,1312.25,1312.5,32
20140501|2014-02-11 03:00,11,1312.75,1313.75,1312.5,1312.5,100
20140501|2014-02-11 03:30,11,1312.5,1312.75,1310.5,1311.5,85
20140501|2014-02-11 04:00,11,1311.5,1311.5,1308.75,1308.75,134
20140501|2014-02-11 04:30,11,1308.75,1308.75,1306.75,1307.25,164
20140501|2014-02-11 05:00,11,1307.25,1308.75,1306,1308.5,265
20140501|2014-02-11 05:30,11,1308.5,1309.5,1307.5,1309,225
20140501|2014-02-11 06:00,11,1308.5,1309,1303.25,1303.25,473
20140501|2014-02-11 06:30,11,1303.25,1304.75,1301,1301,703
20140501|2014-02-11 07:00,11,1301,1303.25,1300,1302.25,1042
20140501|2014-02-11 07:30,11,1302,1303,1301,1303,255
20140501|2014-02-11 08:30,11,1304,1308,1301.75,1307,2856
20140501|2014-02-11 09:00,11,1307.25,1312,1306.25,1311,2339
20140501|2014-02-11 09:30,11,1311,1318.75,1308.25,1317.75,3862
20140501|2014-02-11 10:00,11,1318,1322.5,1316.25,1319,2831
20140501|2014-02-11 10:30,11,1319.5,1320,1316.25,1317.25,1255
20140501|2014-02-11 11:00,11,1318,1319.75,1317,1318,871
20140501|2014-02-11 11:30,11,1318.25,1318.25,1314.75,1317.25,1326
20140501|2014-02-11 12:00,11,1317,1319,1316.25,1317.25,619
20140501|2014-02-11 12:30,11,1317.25,1319,1314.25,1314.75,1016
20140501|2014-02-11 13:00,11,1314.75,1323,1314,1322.75,2870
20140501|2014-02-11 19:00,12,1320.5,1325,1320.5,1323.5,1275
20140501|2014-02-11 19:30,12,1323.5,1324,1322.25,1322.5,686
20140501|2014-02-11 20:00,12,1322.25,1322.5,1322,1322.5,289
20140501|2014-02-11 20:30,12,1322.5,1322.5,1321.5,1322,51
20140501|2014-02-11 21:00,12,1322,1322,1321.25,1321.5,93
20140501|2014-02-11 21:30,12,1321.25,1321.5,1321,1321.25,45
20140501|2014-02-11 22:00,12,1321,1321,1321,1321,58
20140501|2014-02-11 22:30,12,1321,1321,1320.75,1321,122
20140501|2014-02-11 23:00,12,1321,1321,1321,1321,86
20140501|2014-02-11 23:30,12,1321,1322.5,1321,1322.25,365
20140501|2014-02-12 00:00,12,1322.25,1324,1322.25,1324,297
20140501|2014-02-12 00:30,12,1324,1324.75,1324,1324.5,464
20140501|2014-02-12 01:00,12,1324.5,1325,1324.25,1324.75,77
20140501|2014-02-12 01:30,12,1324.5,1324.5,1323.75,1324,75
20140501|2014-02-12 02:00,12,1323.75,1324,1321.75,1322,201
20140501|2014-02-12 02:30,12,1322,1322,1320.75,1321,362
20140501|2014-02-12 03:00,12,1321,1321.25,1316.75,1317,839
20140501|2014-02-12 03:30,12,1317,1317.75,1315,1315,627
20140501|2014-02-12 04:00,12,1315,1318.5,1315,1317.5,181
20140501|2014-02-12 04:30,12,1318.25,1318.75,1317.25,1318.25,146
20140501|2014-02-12 05:00,12,1318.5,1318.5,1316.25,1316.5,109
20140501|2014-02-12 05:30,12,1316,1317,1316,1317,77
20140501|2014-02-12 06:00,12,1317,1318.25,1317,1318.25,102
20140501|2014-02-12 06:30,12,1318,1320.5,1317.25,1318.5,126
20140501|2014-02-12 07:00,12,1318.5,1318.5,1316,1316,344
20140501|2014-02-12 07:30,12,1316,1316.25,1313,1314,339
20140501|2014-02-12 08:30,12,1312,1313.75,1308,1310,6787
20140501|2014-02-12 09:00,12,1309.75,1318.25,1307.25,1316.25,4044
20140501|2014-02-12 09:30,12,1316.25,1317,1311.25,1315.75,1772
20140501|2014-02-12 10:00,12,1315.5,1315.5,1312,1313.5,989
20140501|2014-02-12 10:30,12,1313.25,1313.75,1311,1311,1313
20140501|2014-02-12 11:00,12,1311,1313.5,1310.5,1313.25,914
20140501|2014-02-12 11:30,12,1313.5,1314,1312,1313.5,591
20140501|2014-02-12 12:00,12,1313.5,1314,1310.75,1311.5,730
20140501|2014-02-12 12:30,12,1311.5,1311.75,1310,1310.75,1395
20140501|2014-02-12 13:00,12,1310.5,1311.25,1309,1309.25,2969
20140501|2014-02-12 19:00,13,1309.5,1313,1309.5,1312.5,552
20140501|2014-02-12 19:30,13,1312.25,1314,1312.25,1313,156
20140501|2014-02-12 20:00,13,1313.25,1314,1313.25,1313.5,80
20140501|2014-02-12 20:30,13,1313.5,1314.75,1313.5,1314,97
20140501|2014-02-12 21:00,13,1314.5,1314.75,1313.5,1313.5,77
20140501|2014-02-12 21:30,13,1314,1314,1313.5,1313.5,65
20140501|2014-02-12 22:00,13,1313.5,1314.25,1313.5,1314.25,39
20140501|2014-02-12 22:30,13,1314.25,1314.75,1314,1314,40
20140501|2014-02-12 23:00,13,1314,1314.5,1314,1314.5,9
20140501|2014-02-12 23:30,13,1314.75,1318.5,1314.75,1318.25,234
20140501|2014-02-13 00:00,13,1318.5,1319.25,1318,1319.25,156
20140501|2014-02-13 00:30,13,1319,1319.75,1319,1319.25,221
20140501|2014-02-13 01:00,13,1319.5,1319.5,1317.25,1317.75,308
20140501|2014-02-13 01:30,13,1318,1318.5,1316.5,1316.5,198
20140501|2014-02-13 02:00,13,1316.25,1316.75,1315.75,1316.25,204
20140501|2014-02-13 02:30,13,1316.25,1316.25,1316.25,1316.25,1
20140501|2014-02-13 03:00,13,1316.5,1317.75,1316.5,1317.25,54
20140501|2014-02-13 03:30,13,1316.25,1320.75,1316,1320,1107
20140501|2014-02-13 04:00,13,1320.25,1320.5,1316.5,1318,634
20140501|2014-02-13 04:30,13,1318.25,1319.25,1317.75,1317.75,98
20140501|2014-02-13 05:00,13,1317.5,1319,1317.25,1318.25,80
20140501|2014-02-13 05:30,13,1318.25,1320.25,1317.25,1317.25,986
20140501|2014-02-13 06:00,13,1317.25,1318,1316.5,1318,112
20140501|2014-02-13 06:30,13,1318,1318.5,1317,1317.5,267
20140501|2014-02-13 07:00,13,1317.25,1318.25,1315.5,1317,304
20140501|2014-02-13 07:30,13,1317,1317,1310.25,1315,1511
20140501|2014-02-13 08:30,13,1313.75,1326,1312.75,1321.25,6204
20140501|2014-02-13 09:00,13,1321.25,1325.5,1318.25,1322.5,3258
20140501|2014-02-13 09:30,13,1323.25,1328,1323,1325,6428
20140501|2014-02-13 10:00,13,1325.25,1327.5,1322.75,1323,2854
20140501|2014-02-13 10:30,13,1322.75,1324.5,1322.25,1323.5,1200
20140501|2014-02-13 11:00,13,1323.25,1326.25,1323,1325.75,1380
20140501|2014-02-13 11:30,13,1325.5,1328,1324.5,1327.5,3045
20140501|2014-02-13 12:00,13,1327.75,1333,1327.5,1330.25,5407
20140501|2014-02-13 12:30,13,1330.5,1331.75,1329,1330.25,3154
20140501|2014-02-13 13:00,13,1330.25,1332.75,1327.75,1328.25,3866
20140501|2014-02-13 19:00,14,1327.75,1334,1327.75,1333.5,1221
20140501|2014-02-13 19:30,14,1333.75,1334,1333,1333.75,193
20140501|2014-02-13 20:00,14,1333.75,1334.5,1333.5,1334.5,92
20140501|2014-02-13 20:30,14,1334.5,1335.25,1333.75,1334.75,164
20140501|2014-02-13 21:00,14,1334.5,1335,1334,1334.75,174
20140501|2014-02-13 21:30,14,1335,1336.25,1335,1336.25,299
20140501|2014-02-13 22:00,14,1336.25,1337.25,1335.75,1336.5,155
20140501|2014-02-13 22:30,14,1336.25,1336.5,1334.25,1334.75,104
20140501|2014-02-13 23:00,14,1334.75,1335,1334.25,1334.75,98
20140501|2014-02-13 23:30,14,1335,1337.5,1335,1337,209
20140501|2014-02-14 00:00,14,1337,1337,1334.75,1335.25,306
20140501|2014-02-14 00:30,14,1335.5,1336,1335.25,1336,247
20140501|2014-02-14 01:00,14,1336,1336,1334.75,1335.5,509
20140501|2014-02-14 01:30,14,1335.5,1337.75,1335.25,1336.5,724
20140501|2014-02-14 02:00,14,1336,1336.75,1334.5,1335.75,211
20140501|2014-02-14 02:30,14,1335.75,1336.5,1335.5,1336,46
20140501|2014-02-14 03:00,14,1336.5,1339,1336,1339,263
20140501|2014-02-14 03:30,14,1338.75,1338.75,1337.75,1338.25,145
20140501|2014-02-14 04:00,14,1338.25,1338.75,1337.75,1338.25,76
20140501|2014-02-14 04:30,14,1338.25,1338.75,1337,1337.75,135
20140501|2014-02-14 05:00,14,1337.75,1339,1337.5,1337.75,151
20140501|2014-02-14 05:30,14,1337.5,1341,1337,1340.75,574
20140501|2014-02-14 06:00,14,1340.5,1340.5,1339,1339.25,427
20140501|2014-02-14 06:30,14,1338.75,1340,1336.5,1337,460
20140501|2014-02-14 07:00,14,1337.25,1338,1336.5,1337.75,618
20140501|2014-02-14 07:30,14,1337.25,1337.25,1335.5,1336.5,655
20140501|2014-02-14 08:30,14,1335.25,1340.5,1330.25,1336.5,7542
20140501|2014-02-14 09:00,14,1336.5,1337,1332.25,1334,1969
20140501|2014-02-14 09:30,14,1334,1334,1328,1330.25,4300
20140501|2014-02-14 10:00,14,1330.25,1331,1327.75,1329,1781
20140501|2014-02-14 10:30,14,1328.75,1330.5,1327.25,1330,2091
20140501|2014-02-14 11:00,14,1329.75,1332,1329,1330,1614
20140501|2014-02-14 11:30,14,1330,1332,1329.75,1331,1390
20140501|2014-02-14 12:00,14,1331,1332,1329.75,1330,1354
20140501|2014-02-14 12:30,14,1330,1330.25,1325.75,1326,2250
20140501|2014-02-14 13:00,14,1326,1327.75,1324,1325.5,2794
20140501|2014-02-17 19:00,18,1325,1330.25,1323.25,1330.25,1277
20140501|2014-02-17 19:30,18,1330,1334,1330,1331.75,464
20140501|2014-02-17 20:00,18,1332,1336,1332,1334,479
20140501|2014-02-17 20:30,18,1334,1335,1333.25,1334,271
20140501|2014-02-17 21:00,18,1334,1335,1333.75,1334,97
20140501|2014-02-17 21:30,18,1333.5,1334.75,1333.5,1334,94
20140501|2014-02-17 22:00,18,1334,1334,1333.25,1333.75,25
20140501|2014-02-17 22:30,18,1333.75,1334.25,1333.75,1333.75,24
20140501|2014-02-17 23:00,18,1333.5,1333.5,1333,1333,9
20140501|2014-02-17 23:30,18,1333.25,1334,1331.25,1332.25,183
20140501|2014-02-18 00:00,18,1332,1332,1329.5,1329.75,130
20140501|2014-02-18 00:30,18,1330.25,1331.75,1330.25,1331.75,108
20140501|2014-02-18 01:00,18,1331.75,1332,1331,1331.5,67
20140501|2014-02-18 01:30,18,1331.5,1332.5,1331.5,1332.5,146
20140501|2014-02-18 02:00,18,1332.75,1334,1331.75,1333.75,225
20140501|2014-02-18 02:30,18,1333.75,1334,1333.5,1333.5,39
20140501|2014-02-18 03:00,18,1333.75,1335,1333.25,1335,246
20140501|2014-02-18 03:30,18,1335,1336,1333.75,1335,847
20140501|2014-02-18 04:00,18,1335.25,1336,1334.75,1335.75,273
20140501|2014-02-18 04:30,18,1335.5,1335.5,1334.75,1335.25,751
20140501|2014-02-18 05:00,18,1335.25,1337,1335.25,1337,519
20140501|2014-02-18 05:30,18,1337,1337.5,1336.75,1337,221
20140501|2014-02-18 06:00,18,1337,1338.5,1336,1337,337
20140501|2014-02-18 06:30,18,1336.75,1337.5,1336,1337.25,395
20140501|2014-02-18 07:00,18,1337.25,1339.25,1337.25,1339.25,664
20140501|2014-02-18 07:30,18,1339.25,1339.75,1338.5,1339.25,296
20140501|2014-02-18 08:30,18,1336.5,1345,1336.25,1342.75,8931
20140501|2014-02-18 09:00,18,1343,1344,1338.75,1340.75,5308
20140501|2014-02-18 09:30,18,1341,1344.75,1341,1342.75,4660
20140501|2014-02-18 10:00,18,1342.75,1347,1342.25,1346.5,4792
20140501|2014-02-18 10:30,18,1346.5,1347.75,1345.25,1346,3798
20140501|2014-02-18 11:00,18,1346.25,1347,1343.25,1346,3442
20140501|2014-02-18 11:30,18,1346,1347,1345,1345.5,2200
20140501|2014-02-18 12:00,18,1345.25,1347,1344.75,1346.25,1713
20140501|2014-02-18 12:30,18,1346.25,1348,1346,1346.25,4103
20140501|2014-02-18 13:00,18,1346.25,1348,1344.75,1348,4609
20140501|2014-02-18 19:00,19,1347.25,1349.25,1346.5,1347,1788
20140501|2014-02-18 19:30,19,1347,1347.75,1346.25,1347.25,154
20140501|2014-02-18 20:00,19,1347,1347.25,1346,1346.25,192
20140501|2014-02-18 20:30,19,1346,1347.25,1346,1347.25,215
20140501|2014-02-18 21:00,19,1347,1347,1346.25,1346.5,111
20140501|2014-02-18 21:30,19,1346.5,1346.5,1345.75,1345.75,98
20140501|2014-02-18 22:00,19,1345.5,1346.5,1345,1346,103
20140501|2014-02-18 22:30,19,1346,1346.25,1344.75,1346.25,207
20140501|2014-02-18 23:00,19,1346.25,1346.25,1346,1346,26
20140501|2014-02-18 23:30,19,1345.75,1347,1345.75,1346.5,160
20140501|2014-02-19 00:00,19,1346.5,1347.25,1346.5,1347.25,54
20140501|2014-02-19 00:30,19,1347,1348.5,1346.75,1347.25,114
20140501|2014-02-19 01:00,19,1347.5,1347.5,1346.25,1346.25,92
20140501|2014-02-19 01:30,19,1346.25,1346.25,1345.25,1345.75,116
20140501|2014-02-19 02:00,19,1345.75,1347,1345.5,1345.75,116
20140501|2014-02-19 02:30,19,1346,1346.75,1346,1346.75,31
20140501|2014-02-19 03:00,19,1346.75,1347,1346,1346,46
20140501|2014-02-19 03:30,19,1346.5,1347.25,1346.5,1346.75,77
20140501|2014-02-19 04:00,19,1346.75,1347.25,1346.5,1347.25,37
20140501|2014-02-19 04:30,19,1347,1348,1347,1348,453
20140501|2014-02-19 05:00,19,1348,1348,1347.25,1347.25,112
20140501|2014-02-19 05:30,19,1347.25,1348,1347,1347.75,98
20140501|2014-02-19 06:00,19,1347.75,1347.75,1347,1347.5,274
20140501|2014-02-19 06:30,19,1347.5,1350,1347.5,1348.5,1329
20140501|2014-02-19 07:00,19,1348.75,1350,1348.5,1348.5,630
20140501|2014-02-19 07:30,19,1348.5,1348.75,1346.75,1346.75,439
20140501|2014-02-19 08:30,19,1347.75,1358.5,1345.25,1352.5,12808
20140501|2014-02-19 09:00,19,1352.25,1353,1343.25,1346.5,7816
20140501|2014-02-19 09:30,19,1346.5,1347.5,1342.75,1344.5,3723
20140501|2014-02-19 10:00,19,1344.5,1344.5,1340.5,1342.25,3492
20140501|2014-02-19 10:30,19,1342.25,1342.75,1339,1339,3061
20140501|2014-02-19 11:00,19,1339,1341.75,1338.25,1340,2249
20140501|2014-02-19 11:30,19,1340,1342,1339,1339.5,2277
20140501|2014-02-19 12:00,19,1339.5,1340.75,1338.75,1339.75,1658
20140501|2014-02-19 12:30,19,1340,1341.75,1339,1340.75,1630
20140501|2014-02-19 13:00,19,1340.75,1343,1340.25,1342.75,2363
20140501|2014-02-19 19:00,20,1341.5,1344.25,1340.75,1344,537
20140501|2014-02-19 19:30,20,1343.75,1346.75,1343.75,1345.5,543
20140501|2014-02-19 20:00,20,1345.5,1346.75,1345.5,1345.75,193
20140501|2014-02-19 20:30,20,1345.75,1346,1345,1345.75,181
20140501|2014-02-19 21:00,20,1345.25,1345.25,1342.75,1343,173
20140501|2014-02-19 21:30,20,1343.25,1343.25,1342.75,1343,88
20140501|2014-02-19 22:00,20,1343.25,1348.75,1343,1347.75,775
20140501|2014-02-19 22:30,20,1347.25,1347.5,1345.5,1346.25,92
20140501|2014-02-19 23:00,20,1346,1346.5,1345.75,1346.25,40
20140501|2014-02-19 23:30,20,1346,1348.25,1346,1346.5,304
20140501|2014-02-20 00:00,20,1346.5,1346.5,1344.75,1346,310
20140501|2014-02-20 00:30,20,1346,1347.75,1346,1346.75,152
20140501|2014-02-20 01:00,20,1346.75,1348.5,1346.75,1348.5,165
20140501|2014-02-20 01:30,20,1348.25,1348.25,1347.5,1348,80
20140501|2014-02-20 02:00,20,1347.75,1348.5,1347.25,1347.75,286
20140501|2014-02-20 02:30,20,1347.75,1347.75,1346,1346.25,114
20140501|2014-02-20 03:00,20,1346,1347.5,1346,1346.75,153
20140501|2014-02-20 03:30,20,1346.75,1347.75,1346.75,1347.25,84
20140501|2014-02-20 04:00,20,1347.25,1349.25,1346,1346.25,326
20140501|2014-02-20 04:30,20,1346.5,1346.5,1344.75,1345.25,286
20140501|2014-02-20 05:00,20,1345,1345,1341.5,1344,596
20140501|2014-02-20 05:30,20,1343.75,1343.75,1336,1338,1549
20140501|2014-02-20 06:00,20,1337.75,1338.75,1335.25,1338.75,885
20140501|2014-02-20 06:30,20,1338.5,1340.25,1333,1334,887
20140501|2014-02-20 07:00,20,1333.75,1335.75,1332,1335,1335
20140501|2014-02-20 07:30,20,1335,1337.5,1334.75,1337.25,445
20140501|2014-02-20 08:30,20,1341,1347.25,1338.75,1342.5,9226
20140501|2014-02-20 09:00,20,1342.25,1346,1340.25,1345.5,3536
20140501|2014-02-20 09:30,20,1345.5,1349.75,1345.5,1348.25,5047
20140501|2014-02-20 10:00,20,1348.25,1348.75,1344.5,1345,2481
20140501|2014-02-20 10:30,20,1345.25,1347.25,1344.75,1345.5,1048
20140501|2014-02-20 11:00,20,1345.5,1346.5,1344.5,1344.75,1495
20140501|2014-02-20 11:30,20,1344.75,1345.75,1342.75,1343.75,1939
20140501|2014-02-20 12:00,20,1343.75,1344,1339.75,1341.25,2618
20140501|2014-02-20 12:30,20,1341.5,1346,1341.5,1345.5,1839
20140501|2014-02-20 13:00,20,1345.5,1349,1344.5,1348.5,3492
20140501|2014-02-20 19:00,21,1347.5,1348.5,1346,1346,718
20140501|2014-02-20 19:30,21,1346,1347,1345.25,1346.75,247
20140501|2014-02-20 20:00,21,1346.75,1346.75,1345,1345.25,286
20140501|2014-02-20 20:30,21,1345.25,1345.25,1342.75,1343.5,556
20140501|2014-02-20 21:00,21,1343.5,1344.5,1343.25,1343.5,331
20140501|2014-02-20 21:30,21,1343.5,1344.25,1343.25,1344.25,76
20140501|2014-02-20 22:00,21,1344.25,1344.5,1343.75,1344.5,107
20140501|2014-02-20 22:30,21,1344.75,1344.75,1343.5,1343.75,34
20140501|2014-02-20 23:00,21,1344,1344.25,1343.75,1343.75,48
20140501|2014-02-20 23:30,21,1343.75,1344.25,1343.25,1344,313
20140501|2014-02-21 00:00,21,1343.75,1344,1343.75,1343.75,115
20140501|2014-02-21 00:30,21,1343.75,1345.5,1343.75,1344,433
20140501|2014-02-21 01:00,21,1343.75,1344,1343.75,1344,118
20140501|2014-02-21 01:30,21,1343.75,1344,1343.75,1344,69
20140501|2014-02-21 02:00,21,1344.25,1346.25,1344.25,1345.25,203
20140501|2014-02-21 02:30,21,1345.25,1345.75,1345,1345.5,39
20140501|2014-02-21 03:00,21,1345.25,1345.25,1343.75,1344.75,131
20140501|2014-02-21 03:30,21,1344.75,1345.75,1344,1344.75,112
20140501|2014-02-21 04:00,21,1344.25,1346.5,1343.75,1346,178
20140501|2014-02-21 04:30,21,1346.25,1346.75,1346,1346.5,101
20140501|2014-02-21 05:00,21,1346.75,1349,1346.75,1348.75,350
20140501|2014-02-21 05:30,21,1349,1349.25,1347.25,1347.5,147
20140501|2014-02-21 06:00,21,1347.5,1348,1346.5,1346.5,589
20140501|2014-02-21 06:30,21,1346.75,1347,1345.75,1345.75,274
20140501|2014-02-21 07:00,21,1345.75,1346.5,1345.5,1345.75,250
20140501|2014-02-21 07:30,21,1345.75,1348.5,1345.5,1345.5,1181
20140501|2014-02-21 08:30,21,1345.5,1349,1341,1348.25,5999
20140501|2014-02-21 09:00,21,1348.5,1350,1346.5,1348.75,3745
20140501|2014-02-21 09:30,21,1348.75,1351,1345,1350.25,5422
20140501|2014-02-21 10:00,21,1350.25,1353.25,1350,1350.25,4432
20140501|2014-02-21 10:30,21,1350.25,1354.25,1350,1353.25,3348
20140501|2014-02-21 11:00,21,1353.5,1354.75,1353,1353.5,2418
20140501|2014-02-21 11:30,21,1353.75,1357,1352.75,1355.75,4127
20140501|2014-02-21 12:00,21,1355.75,1356.25,1354,1354.75,1640
20140501|2014-02-21 12:30,21,1354.75,1356,1353.75,1355.5,2422
20140501|2014-02-21 13:00,21,1355.5,1362,1355,1361.5,7930
20140501|2014-02-23 19:00,24,1360,1362,1358.25,1361,2574
20140501|2014-02-23 19:30,24,1361.25,1363,1360.75,1362.75,1171
20140501|2014-02-23 20:00,24,1363,1365.25,1362.75,1365,810
20140501|2014-02-23 20:30,24,1365.25,1367,1364.5,1367,1228
20140501|2014-02-23 21:00,24,1367,1369,1366.75,1368.25,854
20140501|2014-02-23 21:30,24,1368.5,1371,1368.5,1370.25,872
20140501|2014-02-23 22:00,24,1370.25,1370.75,1370,1370,338
20140501|2014-02-23 22:30,24,1370,1370.5,1370,1370.25,181
20140501|2014-02-23 23:00,24,1370,1371,1370,1370.5,117
20140501|2014-02-23 23:30,24,1370.25,1372.75,1370.25,1372.25,1839
20140501|2014-02-24 00:00,24,1372,1372.25,1370.75,1372.25,907
20140501|2014-02-24 00:30,24,1372,1372.25,1371.5,1371.75,1504
20140501|2014-02-24 01:00,24,1371.75,1372.25,1371.5,1372.25,165
20140501|2014-02-24 01:30,24,1372.25,1372.5,1372,1372.5,84
20140501|2014-02-24 02:00,24,1372.25,1374,1372.25,1373.75,413
20140501|2014-02-24 02:30,24,1373.75,1373.75,1373,1373,311
20140501|2014-02-24 03:00,24,1373,1373.75,1372.5,1372.75,204
20140501|2014-02-24 03:30,24,1372.75,1372.75,1371.5,1371.75,398
20140501|2014-02-24 04:00,24,1371.5,1372,1370.5,1371,294
20140501|2014-02-24 04:30,24,1370.75,1371,1370.5,1370.75,194
20140501|2014-02-24 05:00,24,1370.75,1371.75,1368.5,1369,1370
20140501|2014-02-24 05:30,24,1369,1371.75,1368.75,1371.5,688
20140501|2014-02-24 06:00,24,1371.25,1371.75,1370.5,1371.25,270
20140501|2014-02-24 06:30,24,1371.25,1371.75,1370.25,1371.5,784
20140501|2014-02-24 07:00,24,1371.5,1373,1371.25,1372.5,1031
20140501|2014-02-24 07:30,24,1372.5,1373.5,1371,1371,745
20140501|2014-02-24 08:30,24,1369.5,1372.75,1365.75,1370.75,10042
20140501|2014-02-24 09:00,24,1371,1375,1367,1373.5,8725
20140501|2014-02-24 09:30,24,1373.5,1376.5,1370.75,1374,11153
20140501|2014-02-24 10:00,24,1374,1377.5,1372,1376.75,5033
20140501|2014-02-24 10:30,24,1377,1377.75,1374,1375,3296
20140501|2014-02-24 11:00,24,1375,1375,1371.5,1372.5,3865
20140501|2014-02-24 11:30,24,1372.5,1373,1371,1372,2414
20140501|2014-02-24 12:00,24,1372,1373.75,1371.5,1373.75,1797
20140501|2014-02-24 12:30,24,1373.5,1376,1372.5,1375.5,2983
20140501|2014-02-24 13:00,24,1375.5,1378,1373.75,1374,6748
20140501|2014-02-24 19:00,25,1373,1374.75,1372.5,1372.5,1340
20140501|2014-02-24 19:30,25,1372.75,1373.25,1370.75,1370.75,1195
20140501|2014-02-24 20:00,25,1370.75,1372,1370.75,1371.75,247
20140501|2014-02-24 20:30,25,1371.75,1373.25,1371.5,1372.5,640
20140501|2014-02-24 21:00,25,1372.5,1372.5,1371.75,1372,183
20140501|2014-02-24 21:30,25,1372,1372.5,1372,1372.25,30
20140501|2014-02-24 22:00,25,1372.25,1372.5,1372,1372,33
20140501|2014-02-24 22:30,25,1372,1372.25,1372,1372,27
20140501|2014-02-24 23:00,25,1372,1372.5,1371.75,1372.5,80
20140501|2014-02-24 23:30,25,1372.25,1373.25,1371.75,1371.75,318
20140501|2014-02-25 00:00,25,1371.75,1373.25,1371.5,1372.25,210
20140501|2014-02-25 00:30,25,1372.5,1372.5,1370.75,1372,293
20140501|2014-02-25 01:00,25,1372,1372.25,1371.5,1372.25,93
20140501|2014-02-25 01:30,25,1372.25,1372.75,1372,1372.5,45
20140501|2014-02-25 02:00,25,1372.5,1373.25,1372.25,1372.5,101
20140501|2014-02-25 02:30,25,1372.5,1372.5,1370.75,1370.75,228
20140501|2014-02-25 03:00,25,1371,1371,1366.5,1368,1509
20140501|2014-02-25 03:30,25,1368.25,1368.5,1367,1367.75,314
20140501|2014-02-25 04:00,25,1367.75,1369.75,1367.75,1369.25,151
20140501|2014-02-25 04:30,25,1369.75,1371,1369.5,1370.25,194
20140501|2014-02-25 05:00,25,1370.5,1370.5,1369.5,1369.75,77
20140501|2014-02-25 05:30,25,1369.75,1369.75,1369,1369.5,132
20140501|2014-02-25 06:00,25,1369.75,1372,1369.75,1371,647
20140501|2014-02-25 06:30,25,1371.25,1371.5,1370.5,1370.75,238
20140501|2014-02-25 07:00,25,1370.75,1373,1370.5,1372.75,743
20140501|2014-02-25 07:30,25,1373,1374.25,1372.5,1374,711
20140501|2014-02-25 08:30,25,1375.75,1380.75,1365.75,1373.5,17491
20140501|2014-02-25 09:00,25,1373.5,1375.5,1371,1371.75,4483
20140501|2014-02-25 09:30,25,1371.75,1379.5,1369.25,1378.5,10412
20140501|2014-02-25 10:00,25,1378.25,1378.75,1376.25,1378.5,4096
20140501|2014-02-25 10:30,25,1378.25,1380,1377.25,1379,4755
20140501|2014-02-25 11:00,25,1379,1382.5,1378,1382.25,4838
20140501|2014-02-25 11:30,25,1382.25,1383.75,1379.5,1383,5093
20140501|2014-02-25 12:00,25,1383,1386.75,1381.75,1386.5,6592
20140501|2014-02-25 12:30,25,1386.25,1388.5,1385.25,1387.75,6439
20140501|2014-02-25 13:00,25,1387.75,1388.25,1385.75,1386.5,5980
20140501|2014-02-25 19:00,26,1385.5,1387.25,1383,1384,2314
20140501|2014-02-25 19:30,26,1384,1386.25,1383.75,1384.25,592
20140501|2014-02-25 20:00,26,1384.25,1384.75,1384,1384.75,272
20140501|2014-02-25 20:30,26,1384.75,1385.5,1383.5,1383.75,392
20140501|2014-02-25 21:00,26,1383.5,1384.5,1382.5,1382.75,286
20140501|2014-02-25 21:30,26,1383,1383.25,1382.5,1383,194
20140501|2014-02-25 22:00,26,1383,1383.5,1383,1383.5,19
20140501|2014-02-25 22:30,26,1383.5,1385.25,1383.5,1384.5,275
20140501|2014-02-25 23:00,26,1384.25,1384.5,1383.25,1383.75,41
20140501|2014-02-25 23:30,26,1383.25,1383.75,1381.5,1382.25,514
20140501|2014-02-26 00:00,26,1382.5,1386,1381.25,1382.75,489
20140501|2014-02-26 00:30,26,1382.75,1383.75,1382,1383.75,116
20140501|2014-02-26 01:00,26,1384,1384,1382.5,1383.25,196
20140501|2014-02-26 01:30,26,1383,1384.75,1382.75,1383.75,207
20140501|2014-02-26 02:00,26,1383.5,1385.25,1383,1383.5,227
20140501|2014-02-26 02:30,26,1383.5,1385,1383.25,1384.25,256
20140501|2014-02-26 03:00,26,1384.75,1385.75,1384,1385,147
20140501|2014-02-26 03:30,26,1385,1385,1384.5,1384.75,117
20140501|2014-02-26 04:00,26,1385,1385.75,1384.75,1385,120
20140501|2014-02-26 04:30,26,1385.25,1386.5,1385.25,1386.5,331
20140501|2014-02-26 05:00,26,1386.25,1387.5,1386.25,1387.25,518
20140501|2014-02-26 05:30,26,1387.25,1388.25,1387,1387.5,329
20140501|2014-02-26 06:00,26,1387.25,1388,1387,1387.75,206
20140501|2014-02-26 06:30,26,1387.75,1388,1386.25,1386.5,202
20140501|2014-02-26 07:00,26,1386.25,1386.75,1381.25,1381.5,1363
20140501|2014-02-26 07:30,26,1381.5,1383.75,1381.25,1383,356
20140501|2014-02-26 08:30,26,1385.25,1393.75,1382.25,1393.75,14068
20140501|2014-02-26 09:00,26,1393.5,1394,1390.5,1392.5,7931
20140501|2014-02-26 09:30,26,1392.5,1393,1389.5,1389.5,6699
20140501|2014-02-26 10:00,26,1389.75,1390,1384,1388.25,8783
20140501|2014-02-26 10:30,26,1388.5,1392,1386.75,1391,5673
20140501|2014-02-26 11:00,26,1391.25,1393.25,1388.5,1390,4741
20140501|2014-02-26 11:30,26,1390,1391.5,1388.5,1391.25,2017
20140501|2014-02-26 12:00,26,1391,1393.25,1390.25,1391.75,3575
20140501|2014-02-26 12:30,26,1391.75,1396.75,1391.5,1395.75,11261
20140501|2014-02-26 13:00,26,1395.75,1397.75,1394,1397.5,5865
20140501|2014-02-26 19:00,27,1395,1396.5,1391.75,1396.25,1597
20140501|2014-02-26 19:30,27,1396.25,1396.5,1395.25,1396,384
20140501|2014-02-26 20:00,27,1396,1396.5,1395.5,1396,171
20140501|2014-02-26 20:30,27,1395.75,1397,1395,1395.75,557
20140501|2014-02-26 21:00,27,1396,1397,1396,1397,117
20140501|2014-02-26 21:30,27,1397,1397,1396,1396.5,157
20140501|2014-02-26 22:00,27,1396.25,1396.25,1395.25,1396,81
20140501|2014-02-26 22:30,27,1395.75,1396.75,1395.75,1396.25,126
20140501|2014-02-26 23:00,27,1396.25,1396.75,1396.25,1396.5,27
20140501|2014-02-26 23:30,27,1396.5,1396.5,1393.75,1393.75,716
20140501|2014-02-27 00:00,27,1393.75,1394,1392.75,1393.75,383
20140501|2014-02-27 00:30,27,1394,1394,1393,1393.75,213
20140501|2014-02-27 01:00,27,1393.75,1394,1393.5,1393.75,150
20140501|2014-02-27 01:30,27,1393.5,1394.75,1393.5,1394,98
20140501|2014-02-27 02:00,27,1394,1394.75,1394,1394.25,73
20140501|2014-02-27 02:30,27,1394.25,1394.25,1393.5,1394,122
20140501|2014-02-27 03:00,27,1394,1396,1393.75,1396,219
20140501|2014-02-27 03:30,27,1395.75,1396.5,1395.25,1396.5,286
20140501|2014-02-27 04:00,27,1396.5,1398.25,1396.25,1397.75,615
20140501|2014-02-27 04:30,27,1397.25,1399.25,1397,1398.5,652
20140501|2014-02-27 05:00,27,1398.75,1406,1398.5,1404.25,3678
20140501|2014-02-27 05:30,27,1404.5,1406,1404,1405,1075
20140501|2014-02-27 06:00,27,1405,1405.5,1404,1404.25,419
20140501|2014-02-27 06:30,27,1404,1405,1403.25,1403.5,697
20140501|2014-02-27 07:00,27,1403.25,1404.25,1402,1403.75,1057
20140501|2014-02-27 07:30,27,1403.75,1408.75,1403.25,1407.75,4395
20140501|2014-02-27 08:30,27,1407.75,1442.5,1406,1416.75,30683
20140501|2014-02-27 09:00,27,1417,1428.5,1415.75,1421,11326
20140501|2014-02-27 09:30,27,1421,1425,1419.5,1421.5,8277
20140501|2014-02-27 10:00,27,1421.5,1424,1419.25,1420.25,4605
20140501|2014-02-27 10:30,27,1420.5,1425,1420,1422.75,3502
20140501|2014-02-27 11:00,27,1422.75,1424,1417,1418.25,5991
20140501|2014-02-27 11:30,27,1418.25,1418.25,1411,1412.5,8897
20140501|2014-02-27 12:00,27,1412.5,1413.25,1404.5,1405.25,8219
20140501|2014-02-27 12:30,27,1405,1406.75,1396.5,1398,14437
20140501|2014-02-27 13:00,27,1398,1398.25,1388.25,1388.25,12786
20140501|2014-02-27 19:00,28,1389.75,1389.75,1382,1386.75,2900
20140501|2014-02-27 19:30,28,1386.75,1387,1383.25,1383.5,435
20140501|2014-02-27 20:00,28,1383.5,1384.5,1383,1383.75,342
20140501|2014-02-27 20:30,28,1383.75,1384.75,1383,1383.75,319
20140501|2014-02-27 21:00,28,1383.75,1383.75,1382.75,1382.75,294
20140501|2014-02-27 21:30,28,1383,1383.5,1383,1383.25,132
20140501|2014-02-27 22:00,28,1383.25,1383.5,1382,1382.25,145
20140501|2014-02-27 22:30,28,1382.25,1383.5,1382,1382.25,110
20140501|2014-02-27 23:00,28,1382.25,1383.25,1381.5,1382,549
20140501|2014-02-27 23:30,28,1382,1382,1377.25,1378.25,3080
20140501|2014-02-28 00:00,28,1378.25,1382.25,1378,1381,481
20140501|2014-02-28 00:30,28,1380.75,1384.5,1379.25,1384.5,588
20140501|2014-02-28 01:00,28,1384.5,1385,1384,1384.5,155
20140501|2014-02-28 01:30,28,1384.5,1385,1384.25,1384.25,134
20140501|2014-02-28 02:00,28,1384.75,1386.25,1384,1385.5,283
20140501|2014-02-28 02:30,28,1385.5,1386.5,1385.5,1386.5,157
20140501|2014-02-28 03:00,28,1386.25,1386.25,1385,1385.5,243
20140501|2014-02-28 03:30,28,1385.75,1386,1385.25,1386,111
20140501|2014-02-28 04:00,28,1385.75,1386,1383.25,1383.5,432
20140501|2014-02-28 04:30,28,1383.75,1385.25,1383.5,1385,134
20140501|2014-02-28 05:00,28,1384.75,1387.75,1384.25,1387.5,329
20140501|2014-02-28 05:30,28,1387.25,1388.75,1386,1387.25,607
20140501|2014-02-28 06:00,28,1387.5,1389.25,1387.5,1388.75,432
20140501|2014-02-28 06:30,28,1388.5,1389.25,1388,1388.5,466
20140501|2014-02-28 07:00,28,1388.25,1399.5,1388.25,1398.5,2509
20140501|2014-02-28 07:30,28,1398.75,1399.25,1392.75,1394.25,1897
20140501|2014-02-28 08:30,28,1399,1405,1391.25,1392.75,10297
20140501|2014-02-28 09:00,28,1392.75,1395.75,1390.5,1394,5331
20140501|2014-02-28 09:30,28,1394.25,1394.25,1384,1387.25,11228
20140501|2014-02-28 10:00,28,1387.5,1394.5,1385.75,1391.25,5530
20140501|2014-02-28 10:30,28,1391.25,1396.75,1391,1396.5,4317
20140501|2014-02-28 11:00,28,1396.25,1411.25,1396.25,1407.75,12294
20140501|2014-02-28 11:30,28,1407.75,1408,1402.25,1403.5,2986
20140501|2014-02-28 12:00,28,1403.5,1408,1403.25,1406.75,2358
20140501|2014-02-28 12:30,28,1407,1413,1406.5,1411.75,6342
20140501|2014-02-28 13:00,28,1412,1415,1410.75,1414.5,9921
20140501|2014-03-02 19:00,3,1419,1427.25,1412.75,1414.75,5666
20140501|2014-03-02 19:30,3,1414.75,1416.5,1412,1414.5,1020
20140501|2014-03-02 20:00,3,1414.5,1421.75,1414,1419.5,1041
20140501|2014-03-02 20:30,3,1419.5,1421.75,1418.5,1421,369
20140501|2014-03-02 21:00,3,1421,1421.25,1420,1420.5,149
20140501|2014-03-02 21:30,3,1420.25,1421,1420,1421,59
20140501|2014-03-02 22:00,3,1421.25,1422,1421,1422,201
20140501|2014-03-02 22:30,3,1421.75,1422,1421,1421,305
20140501|2014-03-02 23:00,3,1421.5,1422.75,1421.5,1422.75,81
20140501|2014-03-02 23:30,3,1422.5,1425.5,1422,1424.5,1077
20140501|2014-03-03 00:00,3,1424.75,1426.75,1423.75,1426.25,1186
20140501|2014-03-03 00:30,3,1426.25,1428,1420.75,1426.25,1218
20140501|2014-03-03 01:00,3,1425.75,1427,1425.75,1426,602
20140501|2014-03-03 01:30,3,1426,1426,1425,1425,299
20140501|2014-03-03 02:00,3,1425.5,1427.75,1425,1427.25,290
20140501|2014-03-03 02:30,3,1427.25,1427.5,1426,1426.75,155
20140501|2014-03-03 03:00,3,1426.75,1428.5,1426.25,1427.75,349
20140501|2014-03-03 03:30,3,1427.75,1434.5,1427,1432.5,1412
20140501|2014-03-03 04:00,3,1432.5,1435.75,1432.5,1433.75,706
20140501|2014-03-03 04:30,3,1433.5,1437,1433,1437,1099
20140501|2014-03-03 05:00,3,1437,1437.5,1431.5,1432.5,1035
20140501|2014-03-03 05:30,3,1432.5,1433,1431.25,1431.5,314
20140501|2014-03-03 06:00,3,1431.5,1432.5,1430.25,1431.75,432
20140501|2014-03-03 06:30,3,1431.75,1432,1427.25,1427.75,1194
20140501|2014-03-03 07:00,3,1427.75,1429.25,1426,1426.25,1005
20140501|2014-03-03 07:30,3,1425.75,1427.25,1425.5,1427,417
20140501|2014-03-03 08:30,3,1424,1427.5,1418,1425.25,14051
20140501|2014-03-03 09:00,3,1425.5,1426.5,1421.5,1424.75,5510
20140501|2014-03-03 09:30,3,1424.75,1428.25,1420,1421,9145
20140501|2014-03-03 10:00,3,1421,1421.5,1416.25,1416.25,6544
20140501|2014-03-03 10:30,3,1416.25,1419.25,1411.25,1411.75,6861
20140501|2014-03-03 11:00,3,1411.75,1413.25,1405,1406.25,8258
20140501|2014-03-03 11:30,3,1406.25,1407.75,1404.25,1406.5,4873
20140501|2014-03-03 12:00,3,1406.5,1411.25,1406.5,1406.5,4031
20140501|2014-03-03 12:30,3,1406.75,1407.25,1402,1404.5,6029
20140501|2014-03-03 13:00,3,1404.25,1412,1403.5,1410.5,6820
20140501|2014-03-03 19:00,4,1408.5,1415.25,1406.25,1413.5,1720
20140501|2014-03-03 19:30,4,1414.25,1414.25,1413.25,1414,139
20140501|2014-03-03 20:00,4,1413.75,1414.25,1413.25,1413.25,140
20140501|2014-03-03 20:30,4,1413,1413.25,1410.75,1412.25,284
20140501|2014-03-03 21:00,4,1412.5,1413.25,1412.25,1412.75,69
20140501|2014-03-03 21:30,4,1412.75,1412.75,1412.25,1412.5,84
20140501|2014-03-03 22:00,4,1412.25,1412.25,1411.5,1412.25,27
20140501|2014-03-03 22:30,4,1412.5,1415.5,1412,1415.5,251
20140501|2014-03-03 23:00,4,1415.5,1415.5,1414.75,1414.75,75
20140501|2014-03-03 23:30,4,1415,1415,1412.5,1413.75,239
20140501|2014-03-04 00:00,4,1413.75,1416.5,1413.75,1415.25,534
20140501|2014-03-04 00:30,4,1415.5,1416.25,1415.25,1415.5,164
20140501|2014-03-04 01:00,4,1415.75,1417.75,1415.5,1416.25,484
20140501|2014-03-04 01:30,4,1415.75,1417,1415.5,1416.75,221
20140501|2014-03-04 02:00,4,1416.75,1416.75,1413.25,1414,294
20140501|2014-03-04 02:30,4,1414,1414,1412.5,1413,281
20140501|2014-03-04 03:00,4,1412.75,1414.5,1412.5,1413.75,339
20140501|2014-03-04 03:30,4,1413.5,1414,1411.5,1411.5,234
20140501|2014-03-04 04:00,4,1411.5,1413.5,1411.25,1412.75,123
20140501|2014-03-04 04:30,4,1413,1413,1411.75,1412,129
20140501|2014-03-04 05:00,4,1411.75,1412.75,1410.75,1411.75,424
20140501|2014-03-04 05:30,4,1411.75,1412,1410,1411.5,375
20140501|2014-03-04 06:00,4,1411.5,1415,1410.75,1414,351
20140501|2014-03-04 06:30,4,1414,1416.25,1413.5,1415.75,443
20140501|2014-03-04 07:00,4,1415.5,1415.75,1414,1414.25,438
20140501|2014-03-04 07:30,4,1414,1414.5,1411.75,1413.25,410
20140501|2014-03-04 08:30,4,1412.75,1417,1404.25,1412,13174
20140501|2014-03-04 09:00,4,1412,1419.25,1412,1415.75,5876
20140501|2014-03-04 09:30,4,1415.5,1424,1415.5,1422.25,7014
20140501|2014-03-04 10:00,4,1422,1424.75,1416,1420,5704
20140501|2014-03-04 10:30,4,1420,1424,1419,1423.5,3173
20140501|2014-03-04 11:00,4,1423.75,1424,1418.25,1418.75,2409
20140501|2014-03-04 11:30,4,1418.75,1420,1416.75,1417,2483
20140501|2014-03-04 12:00,4,1417,1422.5,1416.25,1422,4300
20140501|2014-03-04 12:30,4,1422.25,1422.25,1416.25,1420.75,3341
20140501|2014-03-04 13:00,4,1421,1425.75,1420,1422.5,6400
20140501|2014-03-04 19:00,5,1425,1425.25,1420.25,1423.75,1769
20140501|2014-03-04 19:30,5,1423.5,1423.5,1421.5,1422.25,377
20140501|2014-03-04 20:00,5,1422,1422.75,1421.25,1421.5,211
20140501|2014-03-04 20:30,5,1421.5,1421.75,1419.5,1419.75,273
20140501|2014-03-04 21:00,5,1419.5,1424,1419.5,1423.5,431
20140501|2014-03-04 21:30,5,1423.5,1424.5,1423.5,1423.75,92
20140501|2014-03-04 22:00,5,1424,1424.25,1422.5,1424.25,123
20140501|2014-03-04 22:30,5,1424.25,1424.75,1423,1423.25,98
20140501|2014-03-04 23:00,5,1423.5,1424.25,1423.5,1423.75,38
20140501|2014-03-04 23:30,5,1424,1425,1423.75,1424.25,240
20140501|2014-03-05 00:00,5,1424.5,1426.25,1424.25,1426.25,400
20140501|2014-03-05 00:30,5,1426.25,1426.25,1425.75,1426,76
20140501|2014-03-05 01:00,5,1426,1426.25,1425.5,1425.5,114
20140501|2014-03-05 01:30,5,1425.5,1425.75,1425.25,1425.5,50
20140501|2014-03-05 02:00,5,1425.5,1426,1425.25,1425.75,167
20140501|2014-03-05 02:30,5,1425.75,1426.5,1424.75,1425.75,422
20140501|2014-03-05 03:00,5,1425.75,1426.5,1425,1425.75,253
20140501|2014-03-05 03:30,5,1425.25,1425.5,1423.5,1423.75,132
20140501|2014-03-05 04:00,5,1423.5,1423.5,1422,1422.5,590
20140501|2014-03-05 04:30,5,1422.5,1423,1422.25,1422.5,80
20140501|2014-03-05 05:00,5,1422.25,1422.75,1422.25,1422.5,47
20140501|2014-03-05 05:30,5,1422.5,1423,1422,1422.5,156
20140501|2014-03-05 06:00,5,1422.5,1422.75,1421.25,1421.75,281
20140501|2014-03-05 06:30,5,1421.75,1422.25,1420.75,1421.25,154
20140501|2014-03-05 07:00,5,1421.5,1422,1420.25,1421.5,395
20140501|2014-03-05 07:30,5,1421.5,1422,1420,1420.5,396
20140501|2014-03-05 08:30,5,1417.25,1417.5,1411,1412,13012
20140501|2014-03-05 09:00,5,1412,1414.25,1409.5,1413.25,6657
20140501|2014-03-05 09:30,5,1413.25,1419,1413,1414.25,6905
20140501|2014-03-05 10:00,5,1414,1414,1411,1412,4209
20140501|2014-03-05 10:30,5,1411.75,1412.75,1410,1410.5,3330
20140501|2014-03-05 11:00,5,1410.25,1415.25,1409.5,1414.75,3754
20140501|2014-03-05 11:30,5,1414.5,1421.5,1413.75,1419.5,6133
20140501|2014-03-05 12:00,5,1419.75,1426,1418.5,1424,5112
20140501|2014-03-05 12:30,5,1424,1426.5,1417.25,1419.25,6037
20140501|2014-03-05 13:00,5,1419.5,1424.5,1417.5,1421,4892
20140501|2014-03-05 19:00,6,1423,1424.25,1421,1422,1093
20140501|2014-03-05 19:30,6,1422.25,1422.75,1416.75,1417.25,502
20140501|2014-03-05 20:00,6,1417.5,1418.25,1416.75,1418.25,306
20140501|2014-03-05 20:30,6,1418.5,1418.5,1417.25,1417.25,92
20140501|2014-03-05 21:00,6,1417.5,1419,1416.75,1418.75,166
20140501|2014-03-05 21:30,6,1418.75,1421.25,1418.75,1421.25,348
20140501|2014-03-05 22:00,6,1421.25,1421.25,1420,1420,31
20140501|2014-03-05 22:30,6,1420.5,1421,1420,1420.5,17
20140501|2014-03-05 23:00,6,1420.5,1421,1420.25,1421,19
20140501|2014-03-05 23:30,6,1420.75,1423.75,1420,1423.25,494
20140501|2014-03-06 00:00,6,1423.25,1425,1423,1424,448
20140501|2014-03-06 00:30,6,1424.5,1425.75,1424,1425,218
20140501|2014-03-06 01:00,6,1424.75,1426,1424.75,1425.75,138
20140501|2014-03-06 01:30,6,1425.5,1426.25,1425.25,1425.25,193
20140501|2014-03-06 02:00,6,1425.5,1426.5,1424.75,1425,196
20140501|2014-03-06 02:30,6,1425.5,1426,1425.25,1425.75,101
20140501|2014-03-06 03:00,6,1426,1426,1424.5,1425.5,184
20140501|2014-03-06 03:30,6,1425.5,1426,1424.75,1425.5,241
20140501|2014-03-06 04:00,6,1425.5,1426,1424,1424.5,170
20140501|2014-03-06 04:30,6,1424.5,1426.25,1424,1425.25,230
20140501|2014-03-06 05:00,6,1425.5,1429,1425.5,1428.25,1276
20140501|2014-03-06 05:30,6,1428.25,1429.5,1427.25,1428.25,668
20140501|2014-03-06 06:00,6,1428.25,1430.5,1428,1429.75,865
20140501|2014-03-06 06:30,6,1429.25,1429.25,1427.25,1427.5,402
20140501|2014-03-06 07:00,6,1427.75,1430.75,1427.5,1430.75,727
20140501|2014-03-06 07:30,6,1430.5,1434,1427.75,1432,4034
20140501|2014-03-06 08:30,6,1433,1438,1429,1436.75,15031
20140501|2014-03-06 09:00,6,1437,1440,1432,1437,7287
20140501|2014-03-06 09:30,6,1437.25,1437.75,1431,1432.25,3444
20140501|2014-03-06 10:00,6,1432.5,1434.75,1431.75,1432.25,2302
20140501|2014-03-06 10:30,6,1432.25,1436.5,1431.25,1436.25,2678
20140501|2014-03-06 11:00,6,1436.5,1437,1433.75,1435.5,2021
20140501|2014-03-06 11:30,6,1435.5,1439,1435.25,1436.5,3195
20140501|2014-03-06 12:00,6,1436.75,1439,1436,1437.5,2369
20140501|2014-03-06 12:30,6,1437.5,1438.5,1436,1436.25,2660
20140501|2014-03-06 13:00,6,1436,1439,1434.75,1437.5,5694
20140501|2014-03-06 19:00,7,1436.75,1437.5,1435.5,1436.25,901
20140501|2014-03-06 19:30,7,1436.5,1438.5,1435.75,1438.5,410
20140501|2014-03-06 20:00,7,1438.25,1444,1438,1444,1792
20140501|2014-03-06 20:30,7,1444,1449,1443,1447,2114
20140501|2014-03-06 21:00,7,1447.25,1449,1446.5,1447.5,657
20140501|2014-03-06 21:30,7,1447.5,1448.5,1447,1447.75,220
20140501|2014-03-06 22:00,7,1447.75,1448.5,1446.25,1447.25,343
20140501|2014-03-06 22:30,7,1447,1448.25,1446.75,1448,124
20140501|2014-03-06 23:00,7,1448,1448.5,1447.75,1448.5,86
20140501|2014-03-06 23:30,7,1448.5,1448.75,1447.5,1448,404
20140501|2014-03-07 00:00,7,1448,1448.5,1447.5,1448.25,108
20140501|2014-03-07 00:30,7,1448.5,1448.5,1447,1447.25,319
20140501|2014-03-07 01:00,7,1447.25,1447.75,1447,1447.5,144
20140501|2014-03-07 01:30,7,1447.75,1448,1447,1447.75,101
20140501|2014-03-07 02:00,7,1447.75,1448.25,1446.5,1447.25,189
20140501|2014-03-07 02:30,7,1447.75,1450,1446.75,1449.75,653
20140501|2014-03-07 03:00,7,1449.75,1454.25,1449.25,1452.25,1440
20140501|2014-03-07 03:30,7,1452.5,1456.25,1452.5,1456,512
20140501|2014-03-07 04:00,7,1456.25,1458.75,1455.25,1458,1421
20140501|2014-03-07 04:30,7,1458.25,1459,1457,1457.25,600
20140501|2014-03-07 05:00,7,1457,1459.75,1457,1457.5,758
20140501|2014-03-07 05:30,7,1457.25,1458.5,1456.5,1458.5,405
20140501|2014-03-07 06:00,7,1458.5,1458.75,1456.75,1456.75,728
20140501|2014-03-07 06:30,7,1456.75,1458,1456.5,1456.75,559
20140501|2014-03-07 07:00,7,1457,1457.75,1453.25,1454.25,1468
20140501|2014-03-07 07:30,7,1454.5,1456.25,1453,1456,923
20140501|2014-03-07 08:30,7,1452.5,1454.5,1447,1450.75,10431
20140501|2014-03-07 09:00,7,1450.75,1450.75,1437,1445.25,14263
20140501|2014-03-07 09:30,7,1445,1454,1444.5,1450.75,11064
20140501|2014-03-07 10:00,7,1450.5,1453,1445.25,1445.5,7670
20140501|2014-03-07 10:30,7,1445.75,1448,1441.5,1441.75,6212
20140501|2014-03-07 11:00,7,1441.5,1448.5,1439.25,1445,7825
20140501|2014-03-07 11:30,7,1445,1448.75,1445,1446.25,3379
20140501|2014-03-07 12:00,7,1446.5,1448,1445,1446,3817
20140501|2014-03-07 12:30,7,1446,1448.75,1445,1448.5,3436
20140501|2014-03-07 13:00,7,1448.5,1460,1448,1459,10316
20140501|2014-03-09 19:00,10,1454.5,1456.25,1447.5,1451.75,2317
20140501|2014-03-09 19:30,10,1451.75,1452.5,1451,1451.5,207
20140501|2014-03-09 20:00,10,1451.75,1452.25,1446,1450.25,1458
20140501|2014-03-09 20:30,10,1450,1452.75,1449.5,1451.5,505
20140501|2014-03-09 21:00,10,1451,1451.25,1450.25,1450.5,138
20140501|2014-03-09 21:30,10,1450.5,1451.5,1448.5,1449.25,325
20140501|2014-03-09 22:00,10,1449.5,1450,1447.5,1448.75,224
20140501|2014-03-09 22:30,10,1448.75,1449.25,1447.5,1448.5,68
20140501|2014-03-09 23:00,10,1448.5,1448.75,1447.5,1447.75,65
20140501|2014-03-09 23:30,10,1447.75,1448,1447.5,1448,123
20140501|2014-03-10 00:00,10,1448,1448,1447,1447.25,82
20140501|2014-03-10 00:30,10,1447.25,1451.75,1447,1449.75,514
20140501|2014-03-10 01:00,10,1450,1450.5,1447.5,1449.5,406
20140501|2014-03-10 01:30,10,1449.5,1452.25,1448,1451.75,413
20140501|2014-03-10 02:00,10,1451.5,1452.25,1449.25,1451,145
20140501|2014-03-10 02:30,10,1450.5,1450.5,1448,1448.25,366
20140501|2014-03-10 03:00,10,1448,1451.75,1446.5,1450,570
20140501|2014-03-10 03:30,10,1449.75,1451,1449.75,1450.75,98
20140501|2014-03-10 04:00,10,1450.75,1452,1450.25,1450.5,152
20140501|2014-03-10 04:30,10,1450.5,1451,1449.5,1450.5,98
20140501|2014-03-10 05:00,10,1450.5,1451.75,1450.25,1451.75,120
20140501|2014-03-10 05:30,10,1451.75,1451.75,1449.75,1449.75,384
20140501|2014-03-10 06:00,10,1449.75,1450,1449,1449.25,284
20140501|2014-03-10 06:30,10,1449.5,1450.75,1448.75,1448.75,832
20140501|2014-03-10 07:00,10,1449,1450.25,1447.25,1449.5,560
20140501|2014-03-10 07:30,10,1449.5,1451.75,1449.5,1451.5,216
20140501|2014-03-10 08:30,10,1452,1452.5,1443.25,1444.75,7316
20140501|2014-03-10 09:00,10,1444.25,1446,1441.25,1445.75,3419
20140501|2014-03-10 09:30,10,1445.75,1447.75,1436.25,1437,6544
20140501|2014-03-10 10:00,10,1437,1442,1435.5,1440.75,7392
20140501|2014-03-10 10:30,10,1440.75,1446,1440.75,1445.75,3753
20140501|2014-03-10 11:00,10,1445.5,1445.5,1421.5,1436.25,26304
20140501|2014-03-10 11:30,10,1436,1436.75,1425.5,1426,8610
20140501|2014-03-10 12:00,10,1425.75,1426,1414,1421.25,13606
20140501|2014-03-10 12:30,10,1421,1424,1417,1419.5,5115
20140501|2014-03-10 13:00,10,1419.25,1422.25,1417.25,1418.75,6839
20140501|2014-03-10 19:00,11,1418.5,1418.5,1412,1414.75,1837
20140501|2014-03-10 19:30,11,1414.75,1415.25,1411,1412.25,615
20140501|2014-03-10 20:00,11,1412,1414.75,1411,1413.75,1561
20140501|2014-03-10 20:30,11,1413.75,1413.75,1410.75,1411.25,614
20140501|2014-03-10 21:00,11,1411.25,1413,1411.25,1412.75,182
20140501|2014-03-10 21:30,11,1412.75,1414.25,1412.25,1413.75,370
20140501|2014-03-10 22:00,11,1414,1416.75,1413.25,1414.25,519
20140501|2014-03-10 22:30,11,1414.25,1415.25,1414,1414,65
20140501|2014-03-10 23:00,11,1414,1414.25,1413.75,1413.75,49
20140501|2014-03-10 23:30,11,1413.75,1414.25,1413.25,1413.75,67
20140501|2014-03-11 00:00,11,1413.5,1413.75,1413.25,1413.5,76
20140501|2014-03-11 00:30,11,1413.5,1416.25,1412.75,1416,511
20140501|2014-03-11 01:00,11,1416.25,1420.5,1414.25,1420,1171
20140501|2014-03-11 01:30,11,1420,1422.75,1419.75,1422.5,724
20140501|2014-03-11 02:00,11,1422.75,1423,1422,1422.75,202
20140501|2014-03-11 02:30,11,1422.25,1423,1422.25,1422.75,29
20140501|2014-03-11 03:00,11,1422.25,1422.75,1421.5,1421.5,162
20140501|2014-03-11 03:30,11,1421.25,1421.25,1417,1417.5,808
20140501|2014-03-11 04:00,11,1417.5,1417.5,1414,1414.25,369
20140501|2014-03-11 04:30,11,1414.5,1414.5,1413.25,1413.25,391
20140501|2014-03-11 05:00,11,1413.25,1414,1412,1413.25,345
20140501|2014-03-11 05:30,11,1413,1413.75,1412.75,1413.75,294
20140501|2014-03-11 06:00,11,1413.75,1414.75,1413.25,1414.75,462
20140501|2014-03-11 06:30,11,1414.75,1415.5,1414,1414.75,324
20140501|2014-03-11 07:00,11,1414.75,1417,1414.25,1416.5,886
20140501|2014-03-11 07:30,11,1416.75,1418.75,1416,1418,550
20140501|2014-03-11 08:30,11,1417.25,1425,1415,1418.75,12291
20140501|2014-03-11 09:00,11,1419,1422.5,1417.5,1421.75,4876
20140501|2014-03-11 09:30,11,1422,1428,1421.75,1427.75,7416
20140501|2014-03-11 10:00,11,1427.75,1428.75,1424.5,1426,4684
20140501|2014-03-11 10:30,11,1426,1427,1414,1417.75,9654
20140501|2014-03-11 11:00,11,1418,1418.5,1411.5,1412.25,7092
20140501|2014-03-11 11:30,11,1412.5,1419.75,1412,1416.25,4654
20140501|2014-03-11 12:00,11,1416.5,1423,1416,1420.25,4243
20140501|2014-03-11 12:30,11,1420.25,1422.25,1413.25,1414.5,4721
20140501|2014-03-11 13:00,11,1414.75,1415.5,1411.75,1412,4399
20140501|2014-03-11 19:00,12,1406.25,1407.25,1402.25,1403,4520
20140501|2014-03-11 19:30,12,1403,1403.5,1402.25,1403.25,587
20140501|2014-03-11 20:00,12,1403.5,1403.75,1401,1403,1656
20140501|2014-03-11 20:30,12,1403,1404.25,1402.75,1404,819
20140501|2014-03-11 21:00,12,1404,1404.25,1403.5,1404,435
20140501|2014-03-11 21:30,12,1403.5,1403.75,1401.75,1401.75,363
20140501|2014-03-11 22:00,12,1401.5,1402.75,1398.5,1401.5,1185
20140501|2014-03-11 22:30,12,1401.5,1402,1401,1401.75,327
20140501|2014-03-11 23:00,12,1402,1402.5,1401.5,1402.5,55
20140501|2014-03-11 23:30,12,1402.5,1403,1402.5,1402.75,78
20140501|2014-03-12 00:00,12,1402.75,1402.75,1402.25,1402.25,60
20140501|2014-03-12 00:30,12,1402.5,1402.5,1401.25,1401.5,152
20140501|2014-03-12 01:00,12,1401.5,1401.5,1401.25,1401.5,120
20140501|2014-03-12 01:30,12,1401.5,1401.5,1399,1399.25,550
20140501|2014-03-12 02:00,12,1399.25,1399.25,1397,1397.25,1106
20140501|2014-03-12 02:30,12,1397,1397,1394.75,1396.75,1199
20140501|2014-03-12 03:00,12,1396.5,1396.75,1389.5,1390.25,1994
20140501|2014-03-12 03:30,12,1390.5,1390.75,1387.75,1388,783
20140501|2014-03-12 04:00,12,1388,1389,1387.25,1388,615
20140501|2014-03-12 04:30,12,1388,1390,1386.5,1390,991
20140501|2014-03-12 05:00,12,1390,1390,1385.25,1386.75,1187
20140501|2014-03-12 05:30,12,1386.75,1390,1386.75,1388.5,1553
20140501|2014-03-12 06:00,12,1388.75,1389.5,1382.5,1383.25,2149
20140501|2014-03-12 06:30,12,1383.25,1383.75,1376.75,1379,4132
20140501|2014-03-12 07:00,12,1379,1379.5,1365.5,1371.5,9005
20140501|2014-03-12 07:30,12,1371.75,1377,1371.75,1374,2785
20140501|2014-03-12 08:30,12,1374.5,1382,1372.25,1381.75,17633
20140501|2014-03-12 09:00,12,1381.5,1383.25,1377.75,1380.5,5522
20140501|2014-03-12 09:30,12,1380.5,1380.5,1376.75,1379.5,6389
20140501|2014-03-12 10:00,12,1379.5,1386,1379,1385.5,5974
20140501|2014-03-12 10:30,12,1385.5,1385.75,1381.25,1383.5,4385
20140501|2014-03-12 11:00,12,1383.5,1386.75,1382.5,1386.25,2944
20140501|2014-03-12 11:30,12,1386.25,1388,1383.5,1383.75,3475
20140501|2014-03-12 12:00,12,1383.75,1385.75,1379,1380,4716
20140501|2014-03-12 12:30,12,1380,1383.25,1379,1382.25,4455
20140501|2014-03-12 13:00,12,1382.25,1388,1381.25,1388,5289
20140501|2014-03-12 19:00,13,1388.75,1389.5,1380.75,1381.5,1417
20140501|2014-03-12 19:30,13,1381.25,1381.75,1381,1381.5,125
20140501|2014-03-12 20:00,13,1381.5,1388.25,1381.5,1388.25,1856
20140501|2014-03-12 20:30,13,1388,1388.5,1383,1385.75,979
20140501|2014-03-12 21:00,13,1385.5,1388.5,1383.75,1387.5,461
20140501|2014-03-12 21:30,13,1387.5,1388,1386.75,1387.75,425
20140501|2014-03-12 22:00,13,1387.75,1387.75,1386.75,1386.75,132
20140501|2014-03-12 22:30,13,1387,1387,1384.5,1386.75,268
20140501|2014-03-12 23:00,13,1387,1387.75,1386.75,1387.5,165
20140501|2014-03-12 23:30,13,1387.25,1387.5,1387.25,1387.25,12
20140501|2014-03-13 00:00,13,1387.25,1387.75,1387.25,1387.5,24
20140501|2014-03-13 00:30,13,1387.25,1389.25,1387,1389,365
20140501|2014-03-13 01:00,13,1389.25,1394,1388,1393.75,1381
20140501|2014-03-13 01:30,13,1393.75,1396,1393.5,1395,1083
20140501|2014-03-13 02:00,13,1395.25,1395.75,1393.5,1394.75,217
20140501|2014-03-13 02:30,13,1394.5,1395,1394.25,1394.25,98
20140501|2014-03-13 03:00,13,1394.5,1395.5,1391.75,1392.75,608
20140501|2014-03-13 03:30,13,1392.5,1394,1388.5,1389.5,647
20140501|2014-03-13 04:00,13,1389.5,1390,1387.5,1388.25,299
20140501|2014-03-13 04:30,13,1388.25,1388.25,1386.75,1388,641
20140501|2014-03-13 05:00,13,1388.25,1389.25,1387.25,1388.25,592
20140501|2014-03-13 05:30,13,1388,1390.5,1385.5,1389.25,880
20140501|2014-03-13 06:00,13,1389.25,1389.5,1387,1387.75,361
20140501|2014-03-13 06:30,13,1387.5,1389.25,1387,1387.5,319
20140501|2014-03-13 07:00,13,1387.5,1388,1385.75,1386,705
20140501|2014-03-13 07:30,13,1386.25,1393,1385.75,1388.25,2311
20140501|2014-03-13 08:30,13,1387,1393,1380.75,1391.75,12374
20140501|2014-03-13 09:00,13,1392.25,1395,1382,1382.5,7163
20140501|2014-03-13 09:30,13,1382.75,1386.75,1381.5,1386,5032
20140501|2014-03-13 10:00,13,1385.75,1393.75,1385.25,1393,6169
20140501|2014-03-13 10:30,13,1393,1393.75,1387,1390.5,4009
20140501|2014-03-13 11:00,13,1390.5,1398.75,1390.5,1395.75,7065
20140501|2014-03-13 11:30,13,1395.75,1410.75,1395.5,1409.25,13446
20140501|2014-03-13 12:00,13,1409.5,1412.5,1403.25,1405.75,7004
20140501|2014-03-13 12:30,13,1406,1409.5,1404.5,1405.25,4109
20140501|2014-03-13 13:00,13,1405.25,1406.25,1392.75,1393,6902
20140501|2014-03-13 19:00,14,1393.5,1393.75,1390.75,1391.75,838
20140501|2014-03-13 19:30,14,1392,1392.5,1391.25,1391.25,168
20140501|2014-03-13 20:00,14,1391.25,1393,1391,1391.25,569
20140501|2014-03-13 20:30,14,1391,1391.5,1387.25,1387.75,1441
20140501|2014-03-13 21:00,14,1387.75,1388.5,1386.5,1388,492
20140501|2014-03-13 21:30,14,1387.75,1389.25,1387,1387.75,754
20140501|2014-03-13 22:00,14,1387.5,1388.25,1386,1387,624
20140501|2014-03-13 22:30,14,1387,1388.5,1386.75,1387.75,147
20140501|2014-03-13 23:00,14,1387.75,1388.25,1387.5,1387.5,54
20140501|2014-03-13 23:30,14,1388,1388.25,1387.5,1387.5,55
20140501|2014-03-14 00:00,14,1387.5,1388,1387.25,1387.25,46
20140501|2014-03-14 00:30,14,1387,1387,1385,1385.5,403
20140501|2014-03-14 01:00,14,1385.5,1386,1383.75,1383.75,1257
20140501|2014-03-14 01:30,14,1383.75,1383.75,1382.75,1383.25,541
20140501|2014-03-14 02:00,14,1383,1383.25,1382.5,1383,210
20140501|2014-03-14 02:30,14,1383.5,1389,1383.5,1388.5,620
20140501|2014-03-14 03:00,14,1388.5,1388.5,1384.5,1387,312
20140501|2014-03-14 03:30,14,1387,1389,1386.75,1387.25,297
20140501|2014-03-14 04:00,14,1387.5,1389,1387,1388.5,287
20140501|2014-03-14 04:30,14,1388.75,1390.5,1387.5,1388.25,574
20140501|2014-03-14 05:00,14,1388.5,1390.25,1388.25,1389.25,222
20140501|2014-03-14 05:30,14,1389,1391.75,1389,1390,689
20140501|2014-03-14 06:00,14,1390,1391.25,1389,1390.75,279
20140501|2014-03-14 06:30,14,1390.5,1392.75,1390.25,1391.5,448
20140501|2014-03-14 07:00,14,1391.5,1396,1391.5,1394.25,820
20140501|2014-03-14 07:30,14,1394.75,1398,1394.5,1397.5,773
20140501|2014-03-14 08:30,14,1397,1401.5,1387,1391,11829
20140501|2014-03-14 09:00,14,1391,1395.5,1388,1392.75,5011
20140501|2014-03-14 09:30,14,1392.75,1393.25,1388,1389.75,4168
20140501|2014-03-14 10:00,14,1389.75,1391,1384,1385.5,5476
20140501|2014-03-14 10:30,14,1385.25,1388,1383.75,1387.75,2552
20140501|2014-03-14 11:00,14,1388,1388,1384,1384.75,2440
20140501|2014-03-14 11:30,14,1384.5,1385,1381.25,1381.5,3589
20140501|2014-03-14 12:00,14,1381.75,1383.75,1379.5,1381.75,4663
20140501|2014-03-14 12:30,14,1381.75,1383,1379.75,1382.5,3037
20140501|2014-03-14 13:00,14,1382.5,1390,1382.5,1390,5906
20140501|2014-03-16 19:00,17,1388,1390,1382.5,1385,2373
20140501|2014-03-16 19:30,17,1385.25,1387,1385,1386,261
20140501|2014-03-16 20:00,17,1386.25,1386.75,1383,1383.5,829
20140501|2014-03-16 20:30,17,1383.5,1386.5,1382.5,1385.5,965
20140501|2014-03-16 21:00,17,1385,1385.75,1384.25,1385,250
20140501|2014-03-16 21:30,17,1385,1386,1384,1385.75,212
20140501|2014-03-16 22:00,17,1385,1386,1384.25,1385.25,258
20140501|2014-03-16 22:30,17,1385,1385.5,1383.75,1385,185
20140501|2014-03-16 23:00,17,1385,1386.5,1382.5,1383.5,287
20140501|2014-03-16 23:30,17,1383.5,1384.5,1383.5,1384.25,30
20140501|2014-03-17 00:00,17,1384.25,1385.25,1384.25,1385,46
20140501|2014-03-17 00:30,17,1384.75,1385.25,1381.75,1383.25,736
20140501|2014-03-17 01:00,17,1383,1383.75,1382.5,1383,114
20140501|2014-03-17 01:30,17,1383.5,1383.75,1383,1383,94
20140501|2014-03-17 02:00,17,1382.75,1385.25,1382.5,1383.25,130
20140501|2014-03-17 02:30,17,1383,1383.5,1381.25,1381.75,234
20140501|2014-03-17 03:00,17,1381.75,1382.25,1381.25,1381.75,92
20140501|2014-03-17 03:30,17,1381.25,1382,1381.25,1381.5,78
20140501|2014-03-17 04:00,17,1381.75,1382.25,1381,1381.25,328
20140501|2014-03-17 04:30,17,1381.25,1381.5,1377.5,1378,1362
20140501|2014-03-17 05:00,17,1378,1378.5,1376.5,1378,681
20140501|2014-03-17 05:30,17,1377.75,1378,1376.5,1376.5,470
20140501|2014-03-17 06:00,17,1376.75,1378,1375.5,1376.75,641
20140501|2014-03-17 06:30,17,1376.5,1377.5,1375.75,1377.25,227
20140501|2014-03-17 07:00,17,1377.25,1379.5,1377,1378.75,561
20140501|2014-03-17 07:30,17,1378.75,1380,1377.75,1379.25,526
20140501|2014-03-17 08:30,17,1380.5,1390,1377.75,1387.25,8586
20140501|2014-03-17 09:00,17,1387.25,1392.75,1384.25,1388.5,5266
20140501|2014-03-17 09:30,17,1388.75,1395,1388.5,1394,5113
20140501|2014-03-17 10:00,17,1394,1395,1390.25,1392,2302
20140501|2014-03-17 10:30,17,1392,1393.75,1390.25,1391,2377
20140501|2014-03-17 11:00,17,1391,1391.75,1386,1387,2588
20140501|2014-03-17 11:30,17,1387,1392,1386.75,1391.75,2226
20140501|2014-03-17 12:00,17,1391.75,1395.5,1391.25,1394.5,3167
20140501|2014-03-17 12:30,17,1394.5,1395.75,1390.5,1392.25,2577
20140501|2014-03-17 13:00,17,1392.25,1393.75,1391.25,1391.5,3228
20140501|2014-03-17 19:00,18,1390,1391,1388.5,1388.5,429
20140501|2014-03-17 19:30,18,1388.5,1389.5,1388.5,1388.5,105
20140501|2014-03-17 20:00,18,1388.75,1390.75,1388,1389,836
20140501|2014-03-17 20:30,18,1388.75,1389,1386,1386,1171
20140501|2014-03-17 21:00,18,1386.25,1389.5,1384.5,1389.25,774
20140501|2014-03-17 21:30,18,1389.5,1391,1388.75,1389.25,369
20140501|2014-03-17 22:00,18,1389.75,1390.75,1389,1389.5,151
20140501|2014-03-17 22:30,18,1389.25,1389.75,1388.5,1389.75,33
20140501|2014-03-17 23:00,18,1389.5,1389.5,1388.5,1388.75,16
20140501|2014-03-17 23:30,18,1388.75,1389.25,1388.5,1388.75,21
20140501|2014-03-18 00:00,18,1388.75,1389.75,1388.75,1389.5,29
20140501|2014-03-18 00:30,18,1390,1391.75,1388,1390.75,321
20140501|2014-03-18 01:00,18,1390.25,1393,1389.75,1390,228
20140501|2014-03-18 01:30,18,1390,1392.25,1389.5,1391.25,312
20140501|2014-03-18 02:00,18,1391.75,1392.25,1391.5,1391.75,100
20140501|2014-03-18 02:30,18,1392,1394.25,1391.5,1394.25,148
20140501|2014-03-18 03:00,18,1394.5,1395.75,1393,1394.25,279
20140501|2014-03-18 03:30,18,1394.5,1398,1394.25,1397.25,760
20140501|2014-03-18 04:00,18,1397.5,1404.75,1397.25,1401,1598
20140501|2014-03-18 04:30,18,1401.5,1402.75,1400,1400.5,464
20140501|2014-03-18 05:00,18,1400.5,1403.5,1400.25,1401.5,311
20140501|2014-03-18 05:30,18,1401.75,1402,1400,1402,251
20140501|2014-03-18 06:00,18,1402,1407.25,1402,1404.25,1152
20140501|2014-03-18 06:30,18,1404.75,1407.5,1403.5,1405.25,838
20140501|2014-03-18 07:00,18,1405.75,1406.5,1403.5,1405.25,497
20140501|2014-03-18 07:30,18,1405,1405.25,1403.5,1405,362
20140501|2014-03-18 08:30,18,1403.75,1409.75,1401.75,1406.75,6718
20140501|2014-03-18 09:00,18,1406.75,1417.25,1405.75,1414,8468
20140501|2014-03-18 09:30,18,1414,1419.5,1413.25,1413.75,5898
20140501|2014-03-18 10:00,18,1414,1415,1408.75,1409.25,4687
20140501|2014-03-18 10:30,18,1409.25,1413.75,1408.75,1412.25,3454
20140501|2014-03-18 11:00,18,1412,1418.5,1411.75,1416.5,3411
20140501|2014-03-18 11:30,18,1416.75,1417.75,1412.5,1413.75,2838
20140501|2014-03-18 12:00,18,1413.5,1415,1409,1410,3510
20140501|2014-03-18 12:30,18,1410,1416.25,1408,1415.25,4856
20140501|2014-03-18 13:00,18,1415,1419.5,1413.5,1418.5,5601
20140501|2014-03-18 19:00,19,1416.5,1424,1416.5,1422.25,1515
20140501|2014-03-18 19:30,19,1422.25,1423,1422,1422.25,151
20140501|2014-03-18 20:00,19,1422,1426.25,1421.5,1426.25,1026
20140501|2014-03-18 20:30,19,1426.25,1429.5,1426,1429.25,610
20140501|2014-03-18 21:00,19,1429.25,1433.25,1429,1433.25,1305
20140501|2014-03-18 21:30,19,1433.25,1439.5,1433,1438.5,1597
20140501|2014-03-18 22:00,19,1438.5,1439.5,1436.5,1437.25,825
20140501|2014-03-18 22:30,19,1437.5,1439,1437,1438,139
20140501|2014-03-18 23:00,19,1438,1438.5,1437,1437,101
20140501|2014-03-18 23:30,19,1437,1438.75,1436.75,1437.75,172
20140501|2014-03-19 00:00,19,1437.75,1442,1437.25,1439.25,760
20140501|2014-03-19 00:30,19,1439.5,1440.75,1438.5,1438.75,92
20140501|2014-03-19 01:00,19,1439.25,1440,1438,1438.25,297
20140501|2014-03-19 01:30,19,1438.5,1439.25,1436,1436.75,793
20140501|2014-03-19 02:00,19,1436.75,1437.25,1435.5,1437.25,456
20140501|2014-03-19 02:30,19,1437,1438.5,1436.5,1438,133
20140501|2014-03-19 03:00,19,1438,1440,1436.5,1437,1142
20140501|2014-03-19 03:30,19,1437,1438,1436.25,1437,334
20140501|2014-03-19 04:00,19,1437,1437.25,1435.25,1435.75,432
20140501|2014-03-19 04:30,19,1435.75,1436,1434,1434.25,572
20140501|2014-03-19 05:00,19,1434.25,1435.25,1433.25,1434.75,533
20140501|2014-03-19 05:30,19,1434.75,1436,1434.25,1435.75,301
20140501|2014-03-19 06:00,19,1435.75,1436,1434,1435,422
20140501|2014-03-19 06:30,19,1435,1436.25,1434.25,1434.25,741
20140501|2014-03-19 07:00,19,1434.75,1435.75,1433.25,1433.5,922
20140501|2014-03-19 07:30,19,1434,1434,1432.25,1432.5,638
20140501|2014-03-19 08:30,19,1432.25,1432.75,1423,1425.75,12118
20140501|2014-03-19 09:00,19,1425.5,1435.5,1424.75,1433.25,7890
20140501|2014-03-19 09:30,19,1433,1435.5,1431.25,1431.5,4750
20140501|2014-03-19 10:00,19,1431.25,1434.25,1430.25,1431.5,2593
20140501|2014-03-19 10:30,19,1431.5,1432,1428,1428.25,2851
20140501|2014-03-19 11:00,19,1428.25,1429.75,1425.25,1428.5,3163
20140501|2014-03-19 11:30,19,1428.25,1429.25,1426,1428.5,2077
20140501|2014-03-19 12:00,19,1428.5,1431,1426.5,1429.5,2814
20140501|2014-03-19 12:30,19,1429.75,1430.25,1427.25,1429,2055
20140501|2014-03-19 13:00,19,1429,1433,1426,1431,5692
20140501|2014-03-19 19:00,20,1430.5,1430.75,1428,1429.25,458
20140501|2014-03-19 19:30,20,1429.25,1430.75,1428.75,1430.25,218
20140501|2014-03-19 20:00,20,1430.75,1433,1430,1430,490
20140501|2014-03-19 20:30,20,1430,1435.75,1430,1435.5,568
20140501|2014-03-19 21:00,20,1435.25,1435.25,1433.25,1434.25,230
20140501|2014-03-19 21:30,20,1434.5,1434.5,1432,1432.25,269
20140501|2014-03-19 22:00,20,1432.25,1433,1431.25,1432.25,190
20140501|2014-03-19 22:30,20,1432.25,1434,1431.75,1433.5,163
20140501|2014-03-19 23:00,20,1433,1433.5,1431.75,1432,58
20140501|2014-03-19 23:30,20,1432,1432.75,1432,1432,46
20140501|2014-03-20 00:00,20,1432.25,1432.5,1432,1432,37
20140501|2014-03-20 00:30,20,1432,1435.25,1432,1434.5,430
20140501|2014-03-20 01:00,20,1434.5,1435.25,1433.25,1433.75,205
20140501|2014-03-20 01:30,20,1433.5,1434.25,1433,1433.25,213
20140501|2014-03-20 02:00,20,1433.25,1435,1433.25,1434.25,97
20140501|2014-03-20 02:30,20,1434.5,1435.25,1434.25,1434.5,123
20140501|2014-03-20 03:00,20,1434.5,1435,1434,1434,119
20140501|2014-03-20 03:30,20,1434.5,1435,1434.25,1434.5,224
20140501|2014-03-20 04:00,20,1434.75,1435.75,1434.5,1435,756
20140501|2014-03-20 04:30,20,1435.25,1435.75,1434.25,1434.5,153
20140501|2014-03-20 05:00,20,1434.5,1434.5,1433,1433.5,400
20140501|2014-03-20 05:30,20,1433.5,1434,1433,1433.25,499
20140501|2014-03-20 06:00,20,1433.25,1433.5,1431.5,1433,764
20140501|2014-03-20 06:30,20,1432.75,1435.75,1432.5,1435.75,341
20140501|2014-03-20 07:00,20,1435.75,1437.25,1434,1435.25,905
20140501|2014-03-20 07:30,20,1435.75,1447.75,1435.75,1446,5298
20140501|2014-03-20 08:30,20,1446.75,1452,1443.75,1449,16026
20140501|2014-03-20 09:00,20,1449.25,1456.5,1447.5,1452.75,7823
20140501|2014-03-20 09:30,20,1453,1453.75,1437.75,1438.25,12696
20140501|2014-03-20 10:00,20,1438.25,1438.5,1431,1436,9154
20140501|2014-03-20 10:30,20,1436,1439.75,1422.25,1426,11728
20140501|2014-03-20 11:00,20,1425.75,1430,1423.25,1430,3328
20140501|2014-03-20 11:30,20,1430,1431.75,1425,1431.5,3321
20140501|2014-03-20 12:00,20,1431.75,1433.75,1427.25,1429.75,2084
20140501|2014-03-20 12:30,20,1430,1432.75,1428.5,1431,2239
20140501|2014-03-20 13:00,20,1431,1435,1431,1433.25,4161
20140501|2014-03-20 19:00,21,1433.5,1435.75,1432,1435.5,638
20140501|2014-03-20 19:30,21,1435.75,1435.75,1432,1434,214
20140501|2014-03-20 20:00,21,1434,1435.75,1431,1433.25,1282
20140501|2014-03-20 20:30,21,1433.25,1435.25,1432.5,1434.5,213
20140501|2014-03-20 21:00,21,1434.25,1435,1431.75,1433.75,486
20140501|2014-03-20 21:30,21,1433.75,1434.75,1432.5,1433.75,342
20140501|2014-03-20 22:00,21,1433.5,1434.5,1431.5,1432.25,382
20140501|2014-03-20 22:30,21,1432,1432.25,1431,1431,138
20140501|2014-03-20 23:00,21,1431,1431.25,1429,1431.25,215
20140501|2014-03-20 23:30,21,1431,1431,1429,1431,119
20140501|2014-03-21 00:00,21,1430.75,1430.75,1429,1430.25,155
20140501|2014-03-21 00:30,21,1430.5,1431.5,1429,1429.25,189
20140501|2014-03-21 01:00,21,1429.25,1429.75,1427.75,1428.5,196
20140501|2014-03-21 01:30,21,1428.25,1428.5,1426.25,1427.25,407
20140501|2014-03-21 02:00,21,1427.25,1428,1426.25,1427.5,182
20140501|2014-03-21 02:30,21,1427.5,1429.5,1427,1428.5,220
20140501|2014-03-21 03:00,21,1428.5,1430,1426,1426.25,405
20140501|2014-03-21 03:30,21,1426,1427.25,1423.5,1423.75,547
20140501|2014-03-21 04:00,21,1423.75,1424.5,1418.5,1419.25,1170
20140501|2014-03-21 04:30,21,1419.25,1420,1413.5,1413.75,2290
20140501|2014-03-21 05:00,21,1413.75,1416.25,1412,1413.25,1110
20140501|2014-03-21 05:30,21,1413,1415.75,1412.5,1414.5,539
20140501|2014-03-21 06:00,21,1414.25,1416.75,1414.25,1416,359
20140501|2014-03-21 06:30,21,1416.25,1417.5,1415.75,1417.5,1030
20140501|2014-03-21 07:00,21,1417.5,1417.75,1416.75,1417.25,331
20140501|2014-03-21 07:30,21,1417.25,1418,1417,1417.5,345
20140501|2014-03-21 08:30,21,1416.5,1420.75,1415,1416.75,6775
20140501|2014-03-21 09:00,21,1416.75,1419.5,1412.75,1413,4649
20140501|2014-03-21 09:30,21,1413.25,1413.25,1406,1410,10263
20140501|2014-03-21 10:00,21,1409.75,1410.5,1408.5,1409.25,2837
20140501|2014-03-21 10:30,21,1409.25,1409.75,1406.5,1407.5,3307
20140501|2014-03-21 11:00,21,1407.5,1409.75,1405.25,1406.5,3312
20140501|2014-03-21 11:30,21,1406.75,1410.5,1406,1408.5,2802
20140501|2014-03-21 12:00,21,1408.5,1412,1408.5,1411,2349
20140501|2014-03-21 12:30,21,1411,1412.75,1410,1411.25,2130
20140501|2014-03-21 13:00,21,1411.5,1412.75,1407.75,1408.75,5823
20140501|2014-03-23 19:00,24,1404.5,1404.75,1393.25,1397.5,3632
20140501|2014-03-23 19:30,24,1398,1403.5,1397.5,1403.25,567
20140501|2014-03-23 20:00,24,1403.25,1407.25,1400,1404.5,1529
20140501|2014-03-23 20:30,24,1404.5,1404.75,1398.75,1399.75,775
20140501|2014-03-23 21:00,24,1399.75,1401,1399,1401,273
20140501|2014-03-23 21:30,24,1401,1405.25,1401,1405.25,588
20140501|2014-03-23 22:00,24,1405.25,1407,1404.5,1405.75,389
20140501|2014-03-23 22:30,24,1405.5,1406.5,1405,1406,72
20140501|2014-03-23 23:00,24,1405.75,1406.25,1405.5,1405.5,38
20140501|2014-03-23 23:30,24,1405.5,1405.75,1404.5,1404.5,110
20140501|2014-03-24 00:00,24,1404.5,1405.75,1404.25,1405.25,106
20140501|2014-03-24 00:30,24,1405.75,1406.5,1405.5,1405.75,189
20140501|2014-03-24 01:00,24,1405.75,1405.75,1405.25,1405.5,186
20140501|2014-03-24 01:30,24,1405.5,1407.25,1405.5,1406.75,261
20140501|2014-03-24 02:00,24,1406.75,1406.75,1405,1405.5,85
20140501|2014-03-24 02:30,24,1405,1412,1405,1410.25,636
20140501|2014-03-24 03:00,24,1411,1417,1409.5,1416,1027
20140501|2014-03-24 03:30,24,1415.75,1432.75,1414.5,1425.5,3186
20140501|2014-03-24 04:00,24,1425.5,1428.75,1423.75,1425.5,777
20140501|2014-03-24 04:30,24,1425.75,1428.75,1425.25,1427.25,686
20140501|2014-03-24 05:00,24,1427.5,1429,1422.5,1424.25,1079
20140501|2014-03-24 05:30,24,1424,1425.5,1417,1420.75,1086
20140501|2014-03-24 06:00,24,1420.75,1420.75,1414.25,1416.75,877
20140501|2014-03-24 06:30,24,1416.25,1418,1414.75,1415.5,638
20140501|2014-03-24 07:00,24,1415.25,1417.5,1413.5,1416,654
20140501|2014-03-24 07:30,24,1416,1417.75,1415.75,1416.75,287
20140501|2014-03-24 08:30,24,1417.25,1421,1411.5,1415.75,6699
20140501|2014-03-24 09:00,24,1416,1419,1414,1415.75,4665
20140501|2014-03-24 09:30,24,1415.75,1415.75,1410,1412,4662
20140501|2014-03-24 10:00,24,1412,1424.5,1411.25,1422,6483
20140501|2014-03-24 10:30,24,1422,1423.25,1418.5,1419.75,3270
20140501|2014-03-24 11:00,24,1420,1423,1419.25,1422,2776
20140501|2014-03-24 11:30,24,1422.25,1426,1422,1425.25,2313
20140501|2014-03-24 12:00,24,1425.25,1425.25,1420.5,1425,1951
20140501|2014-03-24 12:30,24,1424.75,1428.25,1421.25,1423.75,3621
20140501|2014-03-24 13:00,24,1423.75,1426.5,1422,1425.5,3988
20140501|2014-03-24 19:00,25,1425.75,1426,1418.75,1423.25,872
20140501|2014-03-24 19:30,25,1423.75,1423.75,1420.5,1422,196
20140501|2014-03-24 20:00,25,1422,1429.75,1416,1428.5,2037
20140501|2014-03-24 20:30,25,1428.25,1428.5,1426.25,1427,539
20140501|2014-03-24 21:00,25,1427,1429.75,1425.25,1428.25,434
20140501|2014-03-24 21:30,25,1428.5,1431,1428,1430.5,362
20140501|2014-03-24 22:00,25,1430.75,1432,1429.75,1431,374
20140501|2014-03-24 22:30,25,1431,1431.75,1430.25,1431,147
20140501|2014-03-24 23:00,25,1431.25,1431.25,1430.75,1431,32
20140501|2014-03-24 23:30,25,1431.25,1431.25,1430.75,1431.25,25
20140501|2014-03-25 00:00,25,1431,1431.25,1428.75,1429.5,104
20140501|2014-03-25 00:30,25,1429,1430.75,1428.5,1430.25,86
20140501|2014-03-25 01:00,25,1430.25,1430.25,1427.5,1427.5,322
20140501|2014-03-25 01:30,25,1427.5,1428.25,1426.5,1427.75,198
20140501|2014-03-25 02:00,25,1428,1428.5,1427.25,1427.25,81
20140501|2014-03-25 02:30,25,1427,1427,1424.25,1424.25,279
20140501|2014-03-25 03:00,25,1424.25,1424.75,1418,1421.25,701
20140501|2014-03-25 03:30,25,1421.25,1422.75,1420.25,1421.75,186
20140501|2014-03-25 04:00,25,1420.75,1422.5,1419.5,1421.5,133
20140501|2014-03-25 04:30,25,1421.5,1421.75,1419.75,1421,165
20140501|2014-03-25 05:00,25,1421,1424.75,1420,1424.25,384
20140501|2014-03-25 05:30,25,1424.5,1425.75,1423.5,1425.5,497
20140501|2014-03-25 06:00,25,1425.75,1426.5,1423.75,1424.25,241
20140501|2014-03-25 06:30,25,1424.25,1425,1423.75,1423.75,69
20140501|2014-03-25 07:00,25,1423.75,1425.25,1423.75,1424.75,200
20140501|2014-03-25 07:30,25,1424.5,1428.75,1424.5,1428.25,478
20140501|2014-03-25 08:30,25,1428,1436,1423.75,1430.75,8935
20140501|2014-03-25 09:00,25,1430.75,1432.5,1421.5,1422.25,6383
20140501|2014-03-25 09:30,25,1422,1429.75,1421.75,1427.5,3059
20140501|2014-03-25 10:00,25,1427.5,1431.5,1424.5,1428.25,3017
20140501|2014-03-25 10:30,25,1428.5,1433.75,1426.75,1431.75,3104
20140501|2014-03-25 11:00,25,1431.75,1432.75,1430.25,1431.5,1354
20140501|2014-03-25 11:30,25,1431.5,1433.75,1429.25,1429.5,1603
20140501|2014-03-25 12:00,25,1429.75,1431.75,1428.25,1429,2407
20140501|2014-03-25 12:30,25,1429,1429.75,1426,1427.25,2333
20140501|2014-03-25 13:00,25,1427.5,1430.25,1426.25,1426.75,2393
20140501|2014-03-25 19:00,26,1426,1427.5,1424.25,1426.75,441
20140501|2014-03-25 19:30,26,1427,1429.75,1426.75,1429,200
20140501|2014-03-25 20:00,26,1429,1432,1428.75,1431.75,618
20140501|2014-03-25 20:30,26,1431.75,1433,1431.75,1432.25,277
20140501|2014-03-25 21:00,26,1432.5,1432.75,1431.5,1431.75,177
20140501|2014-03-25 21:30,26,1431.75,1431.75,1429.25,1430.5,196
20140501|2014-03-25 22:00,26,1430.75,1430.75,1426.25,1427.25,296
20140501|2014-03-25 22:30,26,1427,1427.5,1426.5,1427.5,19
20140501|2014-03-25 23:00,26,1427.5,1428.25,1427.5,1428.25,67
20140501|2014-03-25 23:30,26,1428,1428.25,1428,1428,12
20140501|2014-03-26 00:00,26,1428,1428,1426.5,1426.5,38
20140501|2014-03-26 00:30,26,1427,1428,1425.75,1425.75,214
20140501|2014-03-26 01:00,26,1425.75,1426.75,1425,1426.75,256
20140501|2014-03-26 01:30,26,1427,1431.75,1427,1428.75,322
20140501|2014-03-26 02:00,26,1428.75,1429.75,1426.75,1429.5,212
20140501|2014-03-26 02:30,26,1429.5,1430.75,1427,1427.25,97
20140501|2014-03-26 03:00,26,1427.5,1427.5,1424.75,1427,364
20140501|2014-03-26 03:30,26,1427,1427.5,1425.5,1426,151
20140501|2014-03-26 04:00,26,1425.5,1426.25,1425.25,1426,45
20140501|2014-03-26 04:30,26,1425.75,1425.75,1424.5,1425,166
20140501|2014-03-26 05:00,26,1424.5,1424.75,1422.5,1423.25,403
20140501|2014-03-26 05:30,26,1423.25,1424.25,1423,1424.25,196
20140501|2014-03-26 06:00,26,1424,1427,1422,1422.25,819
20140501|2014-03-26 06:30,26,1422,1423.25,1420.75,1421.5,648
20140501|2014-03-26 07:00,26,1421.5,1424.75,1421.25,1423,391
20140501|2014-03-26 07:30,26,1423,1423.25,1422,1422.5,74
20140501|2014-03-26 08:30,26,1422.75,1426,1421.75,1421.75,4024
20140501|2014-03-26 09:00,26,1421.75,1427,1421,1426.75,3185
20140501|2014-03-26 09:30,26,1426.75,1433.5,1426.5,1431.25,5497
20140501|2014-03-26 10:00,26,1431.5,1431.75,1429.25,1430.25,1790
20140501|2014-03-26 10:30,26,1430.25,1433.5,1429.5,1433,2229
20140501|2014-03-26 11:00,26,1433,1439.25,1430.75,1439.25,5869
20140501|2014-03-26 11:30,26,1439.25,1441,1436.25,1439.5,5760
20140501|2014-03-26 12:00,26,1439.75,1439.75,1436.75,1438.75,2243
20140501|2014-03-26 12:30,26,1438.75,1439.75,1436.75,1437,3093
20140501|2014-03-26 13:00,26,1437.25,1441.75,1435.25,1440.25,5526
20140501|2014-03-26 19:00,27,1439.5,1440.75,1438.25,1439.25,768
20140501|2014-03-26 19:30,27,1439.25,1439.75,1437.5,1438.75,253
20140501|2014-03-26 20:00,27,1438.75,1441.25,1435.5,1440.5,870
20140501|2014-03-26 20:30,27,1440.5,1442,1439.25,1441.75,423
20140501|2014-03-26 21:00,27,1441.5,1444,1439.75,1443.25,399
20140501|2014-03-26 21:30,27,1443,1444.5,1442.25,1443.25,490
20140501|2014-03-26 22:00,27,1443,1443.75,1442.75,1443.5,103
20140501|2014-03-26 22:30,27,1443.5,1443.5,1443,1443.25,13
20140501|2014-03-26 23:00,27,1443.25,1443.5,1442.75,1443.5,37
20140501|2014-03-26 23:30,27,1443.25,1443.75,1443,1443.5,24
20140501|2014-03-27 00:00,27,1443.5,1443.75,1443,1443.25,34
20140501|2014-03-27 00:30,27,1443.25,1443.75,1442.25,1442.75,86
20140501|2014-03-27 01:00,27,1443.5,1443.75,1440,1440,371
20140501|2014-03-27 01:30,27,1439.75,1440.25,1436.5,1437.25,642
20140501|2014-03-27 02:00,27,1437,1438,1436.25,1436.75,170
20140501|2014-03-27 02:30,27,1436.75,1437.5,1436.25,1436.25,103
20140501|2014-03-27 03:00,27,1436.75,1437,1433.5,1434,592
20140501|2014-03-27 03:30,27,1434,1435.25,1433.75,1435,210
20140501|2014-03-27 04:00,27,1435,1435.5,1434.75,1435.25,65
20140501|2014-03-27 04:30,27,1435.25,1442.25,1435,1440,1314
20140501|2014-03-27 05:00,27,1440,1444.25,1439.75,1444,554
20140501|2014-03-27 05:30,27,1444,1447.25,1444,1446.75,936
20140501|2014-03-27 06:00,27,1447,1450.5,1444.5,1447,2013
20140501|2014-03-27 06:30,27,1446.75,1448.25,1446,1446.75,355
20140501|2014-03-27 07:00,27,1447,1450,1446.75,1449,591
20140501|2014-03-27 07:30,27,1449,1450,1442.25,1442.75,1445
20140501|2014-03-27 08:30,27,1443,1443.25,1436.25,1439.25,5893
20140501|2014-03-27 09:00,27,1439.25,1448,1438.75,1443.5,4754
20140501|2014-03-27 09:30,27,1443.5,1446.75,1438.75,1442.25,5415
20140501|2014-03-27 10:00,27,1442.25,1442.5,1438.5,1440,3710
20140501|2014-03-27 10:30,27,1440,1440.75,1437.75,1438,2872
20140501|2014-03-27 11:00,27,1437.75,1438,1430.5,1430.5,5936
20140501|2014-03-27 11:30,27,1430.5,1438,1430.5,1436.75,3742
20140501|2014-03-27 12:00,27,1436.75,1437.25,1433,1435,1891
20140501|2014-03-27 12:30,27,1435.25,1437,1431.5,1432.25,2691
20140501|2014-03-27 13:00,27,1432.25,1437.5,1432,1437,2932
20140501|2014-03-27 19:00,28,1436,1437.5,1434,1436,521
20140501|2014-03-27 19:30,28,1436,1436,1434.5,1435.5,49
20140501|2014-03-27 20:00,28,1435.25,1437.25,1433.25,1436.5,337
20140501|2014-03-27 20:30,28,1436.25,1438,1435,1437.25,318
20140501|2014-03-27 21:00,28,1437,1438.5,1436.5,1436.75,273
20140501|2014-03-27 21:30,28,1436.75,1438.5,1436.75,1438.25,114
20140501|2014-03-27 22:00,28,1438,1439.25,1437.75,1438.5,164
20140501|2014-03-27 22:30,28,1438,1439.25,1438,1438,61
20140501|2014-03-27 23:00,28,1438.25,1438.75,1438,1438.5,23
20140501|2014-03-27 23:30,28,1438.75,1439,1438,1438.75,29
20140501|2014-03-28 00:00,28,1439,1440,1438.5,1439.75,133
20140501|2014-03-28 00:30,28,1439.75,1440,1439.5,1439.75,25
20140501|2014-03-28 01:00,28,1439.75,1440,1439,1439.25,104
20140501|2014-03-28 01:30,28,1439,1439.5,1438.25,1438.25,90
20140501|2014-03-28 02:00,28,1438.25,1438.5,1436.75,1437,68
20140501|2014-03-28 02:30,28,1437.5,1437.75,1437,1437.25,45
20140501|2014-03-28 03:00,28,1437.25,1439.25,1436.5,1439.25,148
20140501|2014-03-28 03:30,28,1439.5,1441.5,1439.5,1439.5,345
20140501|2014-03-28 04:00,28,1439.75,1440,1438.75,1439.75,373
20140501|2014-03-28 04:30,28,1439.75,1440.75,1439,1439,132
20140501|2014-03-28 05:00,28,1439.5,1439.5,1438.5,1438.5,96
20140501|2014-03-28 05:30,28,1438.5,1438.75,1435.5,1436,333
20140501|2014-03-28 06:00,28,1435.75,1437.5,1435,1435.5,258
20140501|2014-03-28 06:30,28,1435.5,1436,1435,1435,246
20140501|2014-03-28 07:00,28,1434.75,1435,1432.5,1433.5,372
20140501|2014-03-28 07:30,28,1433.75,1436,1433.5,1436,273
20140501|2014-03-28 08:30,28,1437,1440,1434.25,1439.75,3613
20140501|2014-03-28 09:00,28,1439.75,1443.5,1428.25,1430.25,10501
20140501|2014-03-28 09:30,28,1430.25,1437,1429.5,1436.25,4483
20140501|2014-03-28 10:00,28,1436,1438.5,1434.25,1437,2277
20140501|2014-03-28 10:30,28,1437,1437.25,1434.75,1436.75,1934
20140501|2014-03-28 11:00,28,1436.75,1439.75,1436.75,1439.25,2634
20140501|2014-03-28 11:30,28,1439.25,1442,1438.5,1438.75,3367
20140501|2014-03-28 12:00,28,1438.75,1439.5,1437.25,1438.75,1788
20140501|2014-03-28 12:30,28,1438.75,1440.75,1438.25,1440.5,3070
20140501|2014-03-28 13:00,28,1440.25,1441.5,1435.5,1435.75,4114
20140501|2014-03-30 19:00,31,1433.5,1436.5,1431,1435.5,747
20140501|2014-03-30 19:30,31,1435,1436.5,1434.5,1436.5,211
20140501|2014-03-30 20:00,31,1436.5,1439.25,1435.25,1439.25,738
20140501|2014-03-30 20:30,31,1439.25,1439.75,1437,1437.75,141
20140501|2014-03-30 21:00,31,1437.75,1439,1437.75,1438.5,61
20140501|2014-03-30 21:30,31,1438,1439,1435.5,1436.5,159
20140501|2014-03-30 22:00,31,1436.5,1437.25,1435.75,1436,70
20140501|2014-03-30 22:30,31,1436.5,1436.75,1436.5,1436.5,9
20140501|2014-03-30 23:00,31,1436.5,1438,1436.5,1437.75,25
20140501|2014-03-30 23:30,31,1437.75,1438.75,1437.75,1438.75,34
20140501|2014-03-31 00:00,31,1438.75,1439,1438.5,1438.5,37
20140501|2014-03-31 00:30,31,1438.5,1439.25,1437.5,1437.75,67
20140501|2014-03-31 01:00,31,1438,1438,1435.5,1437,259
20140501|2014-03-31 01:30,31,1436.25,1436.75,1436,1436.75,32
20140501|2014-03-31 02:00,31,1436.75,1437,1435,1436.5,290
20140501|2014-03-31 02:30,31,1436,1437,1435.75,1436.5,85
20140501|2014-03-31 03:00,31,1436.5,1436.75,1436,1436.5,105
20140501|2014-03-31 03:30,31,1436.75,1438.25,1436.75,1437.75,165
20140501|2014-03-31 04:00,31,1437.5,1438.5,1436.75,1437.75,161
20140501|2014-03-31 04:30,31,1437.75,1440,1437.75,1439.25,160
20140501|2014-03-31 05:00,31,1439,1439.5,1438.25,1438.5,54
20140501|2014-03-31 05:30,31,1438.75,1439.75,1438.5,1438.75,155
20140501|2014-03-31 06:00,31,1439,1439.5,1437,1437.75,150
20140501|2014-03-31 06:30,31,1437.75,1439.5,1436.75,1439.5,274
20140501|2014-03-31 07:00,31,1439,1439.5,1436.25,1437.75,387
20140501|2014-03-31 07:30,31,1437,1438,1435,1435.5,255
20140501|2014-03-31 08:30,31,1434.5,1446.5,1434.25,1439.25,7083
20140501|2014-03-31 09:00,31,1439,1442,1438.5,1439.75,2524
20140501|2014-03-31 09:30,31,1440,1440.75,1437.5,1437.75,2659
20140501|2014-03-31 10:00,31,1437.75,1438.25,1432.25,1433.25,3272
20140501|2014-03-31 10:30,31,1433.5,1438.5,1432,1438,3008
20140501|2014-03-31 11:00,31,1438,1452,1423,1447.25,29564
20140501|2014-03-31 11:30,31,1447.5,1464.25,1445.75,1456,20214
20140501|2014-03-31 12:00,31,1456,1461.25,1455.5,1458,6196
20140501|2014-03-31 12:30,31,1458.25,1463,1455.75,1461,5627
20140501|2014-03-31 13:00,31,1461.25,1466.5,1461,1462,9094
20140501|2014-03-31 19:00,1,1463,1464,1460.5,1463.25,1130
20140501|2014-03-31 19:30,1,1463.5,1467,1463.25,1466.25,609
20140501|2014-03-31 20:00,1,1466.75,1470,1464.5,1469.25,1717
20140501|2014-03-31 20:30,1,1469.25,1480,1469.25,1477.5,2143
20140501|2014-03-31 21:00,1,1477.25,1481.75,1476.25,1479.5,1279
20140501|2014-03-31 21:30,1,1479.5,1480,1476.5,1477,302
20140501|2014-03-31 22:00,1,1477.25,1477.25,1475.5,1476.25,562
20140501|2014-03-31 22:30,1,1476,1476.5,1474.5,1474.5,206
20140501|2014-03-31 23:00,1,1474.5,1474.75,1473.5,1474.5,84
20140501|2014-03-31 23:30,1,1474.25,1475,1474,1474.75,45
20140501|2014-04-01 00:00,1,1474.75,1475.75,1474.5,1474.75,194
20140501|2014-04-01 00:30,1,1474.75,1476.25,1474.5,1476,164
20140501|2014-04-01 01:00,1,1476,1477.5,1476,1477.25,82
20140501|2014-04-01 01:30,1,1477,1477.25,1475.75,1476,270
20140501|2014-04-01 02:00,1,1475.75,1476.75,1475.75,1476.25,171
20140501|2014-04-01 02:30,1,1476.25,1477.25,1475.25,1476.5,213
20140501|2014-04-01 03:00,1,1476.5,1476.75,1475,1475.75,246
20140501|2014-04-01 03:30,1,1476,1479.5,1475.75,1478.75,333
20140501|2014-04-01 04:00,1,1479.25,1479.5,1477.25,1477.75,187
20140501|2014-04-01 04:30,1,1477.25,1478,1476,1476,111
20140501|2014-04-01 05:00,1,1476.25,1479.5,1475.75,1478.25,455
20140501|2014-04-01 05:30,1,1478.25,1481,1477.75,1479.75,575
20140501|2014-04-01 06:00,1,1479.5,1480,1477.5,1478,355
20140501|2014-04-01 06:30,1,1477.75,1479.5,1477,1478.75,440
20140501|2014-04-01 07:00,1,1479,1479.5,1476.5,1476.75,517
20140501|2014-04-01 07:30,1,1476.5,1476.5,1475,1476,459
20140501|2014-04-01 08:30,1,1476.5,1488,1475.5,1481.25,15155
20140501|2014-04-01 09:00,1,1481.5,1484,1478,1483,4822
20140501|2014-04-01 09:30,1,1483,1485.5,1480.75,1484,4293
20140501|2014-04-01 10:00,1,1483.75,1487,1483,1485.5,3317
20140501|2014-04-01 10:30,1,1485.75,1490.5,1485.5,1489.25,6079
20140501|2014-04-01 11:00,1,1489.25,1490.75,1485.5,1488.75,4961
20140501|2014-04-01 11:30,1,1488.75,1491.5,1487.5,1488,2422
20140501|2014-04-01 12:00,1,1487.75,1490.75,1486.5,1489.75,2689
20140501|2014-04-01 12:30,1,1489.75,1491.5,1486,1487.5,5170
20140501|2014-04-01 13:00,1,1487.5,1488.25,1482.5,1483.25,5955
20140501|2014-04-01 19:00,2,1483.25,1485.5,1483,1485.5,1002
20140501|2014-04-01 19:30,2,1485.5,1490.25,1483.25,1489,926
20140501|2014-04-01 20:00,2,1489.25,1494,1489.25,1492.25,1601
20140501|2014-04-01 20:30,2,1492.25,1494.5,1491.75,1492.75,850
20140501|2014-04-01 21:00,2,1493,1494,1492.25,1492.5,417
20140501|2014-04-01 21:30,2,1493,1494,1492.25,1493.75,290
20140501|2014-04-01 22:00,2,1493.75,1495.75,1493.5,1495,392
20140501|2014-04-01 22:30,2,1494.75,1494.75,1494,1494.25,89
20140501|2014-04-01 23:00,2,1494.25,1496,1494.25,1494.75,377
20140501|2014-04-01 23:30,2,1495,1495,1494,1494.25,216
20140501|2014-04-02 00:00,2,1493.75,1494.25,1492,1492,358
20140501|2014-04-02 00:30,2,1492,1492.5,1489.25,1489.75,670
20140501|2014-04-02 01:00,2,1489.5,1491.25,1489,1490.25,360
20140501|2014-04-02 01:30,2,1489.75,1490.75,1489.5,1490,50
20140501|2014-04-02 02:00,2,1489.5,1491,1489,1490.75,150
20140501|2014-04-02 02:30,2,1490.75,1491.5,1490,1491,265
20140501|2014-04-02 03:00,2,1491.25,1492.25,1489.5,1490,188
20140501|2014-04-02 03:30,2,1490.5,1492,1490.5,1492,62
20140501|2014-04-02 04:00,2,1492,1492.25,1491.25,1491.5,55
20140501|2014-04-02 04:30,2,1491.25,1492.75,1491,1492.25,169
20140501|2014-04-02 05:00,2,1492,1492,1491.5,1491.75,149
20140501|2014-04-02 05:30,2,1491.75,1492.5,1491,1491.75,326
20140501|2014-04-02 06:00,2,1491.5,1493,1490.25,1491.75,705
20140501|2014-04-02 06:30,2,1491.75,1492,1490.75,1491,262
20140501|2014-04-02 07:00,2,1491,1491,1489.5,1491,594
20140501|2014-04-02 07:30,2,1490.5,1491,1486.5,1486.5,621
20140501|2014-04-02 08:30,2,1486,1494,1479,1485,13004
20140501|2014-04-02 09:00,2,1485,1486.5,1482.5,1485.5,4279
20140501|2014-04-02 09:30,2,1485.5,1485.5,1475.75,1477,8616
20140501|2014-04-02 10:00,2,1476.75,1477.5,1469.5,1472.5,7601
20140501|2014-04-02 10:30,2,1472.5,1474.5,1465,1470.25,8576
20140501|2014-04-02 11:00,2,1470,1475.25,1469.25,1472.75,4007
20140501|2014-04-02 11:30,2,1472.75,1473.5,1467.25,1468.25,2609
20140501|2014-04-02 12:00,2,1468.5,1468.75,1460.5,1464.25,6244
20140501|2014-04-02 12:30,2,1464.25,1464.75,1456,1460.5,8036
20140501|2014-04-02 13:00,2,1460.5,1464.5,1460,1461.75,5385
20140501|2014-04-02 19:00,3,1462.25,1465.75,1459.25,1465.5,985
20140501|2014-04-02 19:30,3,1465.25,1466.5,1464,1466,314
20140501|2014-04-02 20:00,3,1466,1470.75,1465.5,1466.5,1663
20140501|2014-04-02 20:30,3,1466.5,1469,1465.25,1466.25,711
20140501|2014-04-02 21:00,3,1466.25,1466.5,1462.5,1463,614
20140501|2014-04-02 21:30,3,1463,1465.5,1463,1464.5,327
20140501|2014-04-02 22:00,3,1464.25,1466.75,1464.25,1465.25,205
20140501|2014-04-02 22:30,3,1465.75,1466.25,1465,1466,116
20140501|2014-04-02 23:00,3,1465.5,1467.5,1465.5,1467,39
20140501|2014-04-02 23:30,3,1467.25,1467.5,1466.5,1467.25,45
20140501|2014-04-03 00:00,3,1467.25,1467.25,1465.5,1466,68
20140501|2014-04-03 00:30,3,1465.5,1465.75,1464.25,1465,446
20140501|2014-04-03 01:00,3,1464.25,1466,1464.25,1465.75,214
20140501|2014-04-03 01:30,3,1465.75,1468,1463.75,1467.25,404
20140501|2014-04-03 02:00,3,1467.5,1468,1466.25,1467.75,238
20140501|2014-04-03 02:30,3,1467.25,1469,1466.5,1468.75,155
20140501|2014-04-03 03:00,3,1469,1470,1468.5,1468.75,215
20140501|2014-04-03 03:30,3,1469,1469.25,1468.25,1469,128
20140501|2014-04-03 04:00,3,1469.25,1470.75,1468.75,1469.5,235
20140501|2014-04-03 04:30,3,1469.5,1470.25,1469.5,1469.5,65
20140501|2014-04-03 05:00,3,1470,1472.75,1470,1472,340
20140501|2014-04-03 05:30,3,1472,1473.75,1471.5,1471.5,427
20140501|2014-04-03 06:00,3,1472.25,1473,1471.75,1471.75,183
20140501|2014-04-03 06:30,3,1472,1473.5,1471.5,1473,250
20140501|2014-04-03 07:00,3,1473,1473,1472,1472.25,409
20140501|2014-04-03 07:30,3,1472.25,1480.75,1469,1475.5,4159
20140501|2014-04-03 08:30,3,1473.25,1478.25,1469,1477,7531
20140501|2014-04-03 09:00,3,1477.25,1478.5,1473.25,1475.5,3005
20140501|2014-04-03 09:30,3,1475.75,1476.25,1458.25,1466,9213
20140501|2014-04-03 10:00,3,1466,1466.5,1461.5,1463.75,3123
20140501|2014-04-03 10:30,3,1463.5,1469,1460,1468.25,3871
20140501|2014-04-03 11:00,3,1468.25,1471.5,1466.25,1467.5,3616
20140501|2014-04-03 11:30,3,1467.75,1472,1467.25,1470.5,2609
20140501|2014-04-03 12:00,3,1470.5,1475.25,1470,1474,3466
20140501|2014-04-03 12:30,3,1473.75,1473.75,1469.5,1472.75,2558
20140501|2014-04-03 13:00,3,1472.5,1476.25,1472.5,1474,3702
20140501|2014-04-03 19:00,4,1474.75,1474.75,1472.5,1473.25,481
20140501|2014-04-03 19:30,4,1473.25,1475,1472.75,1474,102
20140501|2014-04-03 20:00,4,1473.75,1475,1473.5,1474.5,86
20140501|2014-04-03 20:30,4,1474.75,1476.5,1473.5,1476.25,200
20140501|2014-04-03 21:00,4,1476.25,1476.5,1473.5,1475.25,234
20140501|2014-04-03 21:30,4,1475.25,1477,1475,1477,151
20140501|2014-04-03 22:00,4,1476.5,1477,1475.75,1476.75,165
20140501|2014-04-03 22:30,4,1477,1477,1476.25,1477,46
20140501|2014-04-03 23:00,4,1476.75,1477,1476.5,1476.5,11
20140501|2014-04-03 23:30,4,1476.5,1477,1476.5,1477,57
20140501|2014-04-04 00:00,4,1477,1477.5,1477,1477.25,34
20140501|2014-04-04 00:30,4,1477,1478,1476.75,1477.75,90
20140501|2014-04-04 01:00,4,1477.75,1480,1477,1480,623
20140501|2014-04-04 01:30,4,1480,1485,1480,1484.75,1561
20140501|2014-04-04 02:00,4,1484.5,1485,1482.25,1484.25,302
20140501|2014-04-04 02:30,4,1484.5,1485.5,1483.75,1485,207
20140501|2014-04-04 03:00,4,1485.5,1487,1483.25,1483.5,387
20140501|2014-04-04 03:30,4,1483.25,1483.5,1482,1482.25,148
20140501|2014-04-04 04:00,4,1482.5,1483,1481.5,1482.75,191
20140501|2014-04-04 04:30,4,1482.75,1483.25,1480.75,1482.75,232
20140501|2014-04-04 05:00,4,1482.75,1484.5,1482,1483.5,210
20140501|2014-04-04 05:30,4,1483.5,1483.75,1481.5,1482,61
20140501|2014-04-04 06:00,4,1481.5,1483.5,1480.5,1482.5,228
20140501|2014-04-04 06:30,4,1482.5,1482.5,1478.25,1479.25,561
20140501|2014-04-04 07:00,4,1479,1479.5,1477.5,1477.5,214
20140501|2014-04-04 07:30,4,1477.75,1478.5,1476,1477,228
20140501|2014-04-04 08:30,4,1476,1479.25,1468.75,1478.75,6837
20140501|2014-04-04 09:00,4,1478.75,1480,1472.25,1473,4257
20140501|2014-04-04 09:30,4,1473,1475,1463.5,1464.25,7089
20140501|2014-04-04 10:00,4,1464,1469,1463.75,1466.5,3035
20140501|2014-04-04 10:30,4,1466.25,1466.75,1464.5,1465,2217
20140501|2014-04-04 11:00,4,1465,1468.75,1463,1468.5,3829
20140501|2014-04-04 11:30,4,1468.5,1474.25,1467.5,1473.5,5093
20140501|2014-04-04 12:00,4,1473.5,1474.75,1471,1471.5,2299
20140501|2014-04-04 12:30,4,1471.25,1471.25,1465.75,1466.25,2694
20140501|2014-04-04 13:00,4,1466.5,1475.75,1466.25,1472.25,4677
20140501|2014-04-06 19:00,7,1472.25,1477.25,1470.25,1474.75,1500
20140501|2014-04-06 19:30,7,1474.5,1475,1472.75,1474.5,271
20140501|2014-04-06 20:00,7,1474.75,1476.5,1474.5,1476.5,165
20140501|2014-04-06 20:30,7,1476.5,1477,1474.75,1475.75,134
20140501|2014-04-06 21:00,7,1475.5,1476,1474.75,1475,63
20140501|2014-04-06 21:30,7,1475,1476,1474.25,1475,69
20140501|2014-04-06 22:00,7,1475.25,1475.5,1473,1473.75,150
20140501|2014-04-06 22:30,7,1473.75,1476,1473.5,1476,145
20140501|2014-04-06 23:00,7,1476.25,1476.5,1475.75,1475.75,35
20140501|2014-04-06 23:30,7,1475.75,1476.75,1475,1476.25,38
20140501|2014-04-07 00:00,7,1476.25,1477.5,1476,1477.5,53
20140501|2014-04-07 00:30,7,1477.75,1478.5,1477.25,1478,192
20140501|2014-04-07 01:00,7,1478,1478.5,1477.75,1478.5,50
20140501|2014-04-07 01:30,7,1478.5,1478.5,1478,1478,31
20140501|2014-04-07 02:00,7,1478,1478.5,1478,1478.25,156
20140501|2014-04-07 02:30,7,1478.25,1478.5,1478,1478.25,81
20140501|2014-04-07 03:00,7,1478.25,1478.5,1476,1476,186
20140501|2014-04-07 03:30,7,1476,1476.25,1475.75,1476,38
20140501|2014-04-07 04:00,7,1475.75,1476.5,1475.75,1476.5,22
20140501|2014-04-07 04:30,7,1476.5,1477.5,1476.5,1477.5,78
20140501|2014-04-07 05:00,7,1477.5,1478.75,1477.5,1477.5,154
20140501|2014-04-07 05:30,7,1478,1478,1477.5,1477.75,23
20140501|2014-04-07 06:00,7,1478,1478,1476.25,1476.25,91
20140501|2014-04-07 06:30,7,1476.25,1477.5,1473,1476.75,605
20140501|2014-04-07 07:00,7,1477.25,1477.25,1475.5,1475.5,291
20140501|2014-04-07 07:30,7,1476,1476.5,1475.5,1476.5,78
20140501|2014-04-07 08:30,7,1476.75,1479.5,1470,1473,6332
20140501|2014-04-07 09:00,7,1473,1478,1471.5,1476.25,2617
20140501|2014-04-07 09:30,7,1476,1477.5,1474.5,1476,2922
20140501|2014-04-07 10:00,7,1475.75,1478,1474.75,1475.25,2004
20140501|2014-04-07 10:30,7,1475.25,1476.5,1467,1468,4061
20140501|2014-04-07 11:00,7,1468,1468.5,1459.5,1462,6531
20140501|2014-04-07 11:30,7,1462,1464.75,1460.75,1462.25,2979
20140501|2014-04-07 12:00,7,1462,1464.25,1461,1463.75,2449
20140501|2014-04-07 12:30,7,1463.5,1465,1461.25,1464.75,2100
20140501|2014-04-07 13:00,7,1464.75,1466.25,1462,1462.5,3377
20140501|2014-04-07 19:00,8,1464.25,1465.75,1462.5,1463.75,410
20140501|2014-04-07 19:30,8,1463.75,1464,1462,1462.5,110
20140501|2014-04-07 20:00,8,1462.75,1469.5,1462.25,1469.25,1489
20140501|2014-04-07 20:30,8,1469.25,1470.5,1468.75,1469.75,563
20140501|2014-04-07 21:00,8,1469.5,1471.25,1469,1470,265
20140501|2014-04-07 21:30,8,1470.25,1471,1469,1469,118
20140501|2014-04-07 22:00,8,1469.75,1469.75,1468.5,1469,111
20140501|2014-04-07 22:30,8,1469,1469.5,1468.75,1469,95
20140501|2014-04-07 23:00,8,1469,1469.25,1467.5,1467.5,76
20140501|2014-04-07 23:30,8,1467.25,1467.75,1466.25,1467.5,66
20140501|2014-04-08 00:00,8,1467.25,1468,1466.5,1467.5,68
20140501|2014-04-08 00:30,8,1468,1469,1467,1468,204
20140501|2014-04-08 01:00,8,1467.5,1468.5,1466.5,1467.5,220
20140501|2014-04-08 01:30,8,1467.75,1470.5,1467.75,1470,756
20140501|2014-04-08 02:00,8,1470.25,1470.25,1466.5,1467,136
20140501|2014-04-08 02:30,8,1467,1467,1466,1466,76
20140501|2014-04-08 03:00,8,1466,1466.5,1465,1466.25,168
20140501|2014-04-08 03:30,8,1466.5,1466.5,1465.75,1466,59
20140501|2014-04-08 04:00,8,1466,1466.25,1465.5,1466,36
20140501|2014-04-08 04:30,8,1466,1466,1464.25,1464.25,165
20140501|2014-04-08 05:00,8,1464.25,1465.25,1464.25,1465.25,38
20140501|2014-04-08 05:30,8,1465.25,1465.5,1464.25,1464.25,161
20140501|2014-04-08 06:00,8,1464.25,1465,1464,1464,181
20140501|2014-04-08 06:30,8,1464,1464.25,1463.5,1463.5,122
20140501|2014-04-08 07:00,8,1464,1466.75,1463,1466.5,449
20140501|2014-04-08 07:30,8,1466.25,1466.5,1465.5,1466.5,61
20140501|2014-04-08 08:30,8,1466,1472.5,1465.75,1470.75,5991
20140501|2014-04-08 09:00,8,1471,1473,1467.75,1471,3763
20140501|2014-04-08 09:30,8,1471,1475.75,1468.5,1469.5,5358
20140501|2014-04-08 10:00,8,1469.25,1471.75,1469,1471,2003
20140501|2014-04-08 10:30,8,1470.75,1472.5,1469.25,1472,1574
20140501|2014-04-08 11:00,8,1472,1475.25,1471,1474.75,2306
20140501|2014-04-08 11:30,8,1474.75,1477,1474.75,1476.25,3574
20140501|2014-04-08 12:00,8,1476.25,1478.5,1476.25,1477,3161
20140501|2014-04-08 12:30,8,1477.25,1480.75,1477.25,1480.25,3446
20140501|2014-04-08 13:00,8,1480,1483.5,1479.75,1482.75,4994
20140501|2014-04-08 19:00,9,1482.5,1486.25,1481.5,1486,1032
20140501|2014-04-08 19:30,9,1485.75,1486.75,1485.25,1486.5,270
20140501|2014-04-08 20:00,9,1486.25,1490.25,1484.75,1489.75,914
20140501|2014-04-08 20:30,9,1489.75,1489.75,1486.75,1489.25,522
20140501|2014-04-08 21:00,9,1489.5,1490.25,1489,1489,466
20140501|2014-04-08 21:30,9,1489.25,1493,1488.75,1492.5,474
20140501|2014-04-08 22:00,9,1492.75,1493.75,1490.5,1493,355
20140501|2014-04-08 22:30,9,1492.75,1494.5,1492.75,1494,256
20140501|2014-04-08 23:00,9,1494,1495.5,1493.75,1495.25,480
20140501|2014-04-08 23:30,9,1495.25,1498.25,1494.5,1494.5,576
20140501|2014-04-09 00:00,9,1494.75,1497.5,1494,1496,214
20140501|2014-04-09 00:30,9,1496,1497.25,1494,1494.75,518
20140501|2014-04-09 01:00,9,1495,1496,1492.25,1492.5,655
20140501|2014-04-09 01:30,9,1492.25,1495,1487.75,1493.25,1880
20140501|2014-04-09 02:00,9,1493.75,1494.25,1493,1494,236
20140501|2014-04-09 02:30,9,1493.5,1494.25,1493,1493.5,178
20140501|2014-04-09 03:00,9,1493.75,1494.5,1493.25,1493.25,201
20140501|2014-04-09 03:30,9,1493.25,1494.25,1493.25,1493.75,86
20140501|2014-04-09 04:00,9,1493.75,1494,1490.5,1493.25,559
20140501|2014-04-09 04:30,9,1493.25,1493.25,1491.5,1492.5,87
20140501|2014-04-09 05:00,9,1493,1494.75,1493,1493.5,134
20140501|2014-04-09 05:30,9,1493.75,1494.5,1493,1493.5,180
20140501|2014-04-09 06:00,9,1493.75,1494.5,1493.5,1493.5,167
20140501|2014-04-09 06:30,9,1493.25,1495,1492,1494.75,762
20140501|2014-04-09 07:00,9,1494.75,1495,1494,1494,422
20140501|2014-04-09 07:30,9,1494.25,1495,1493.5,1494.5,404
20140501|2014-04-09 08:30,9,1493.25,1494.25,1490.25,1493,4119
20140501|2014-04-09 09:00,9,1492.75,1494,1488.25,1489,2899
20140501|2014-04-09 09:30,9,1489,1498,1489,1497.5,7300
20140501|2014-04-09 10:00,9,1497.25,1501,1494.25,1495,6336
20140501|2014-04-09 10:30,9,1495,1500.5,1492.5,1498,4538
20140501|2014-04-09 11:00,9,1498,1512,1495.75,1501.5,22703
20140501|2014-04-09 11:30,9,1501.5,1501.75,1489,1489.5,6970
20140501|2014-04-09 12:00,9,1489.75,1493.25,1485.5,1491.75,6724
20140501|2014-04-09 12:30,9,1491.75,1496.5,1491.25,1494.25,4064
20140501|2014-04-09 13:00,9,1494.25,1497.75,1493.5,1495.5,4425
20140501|2014-04-09 19:00,10,1494.75,1495,1488.75,1491.25,1066
20140501|2014-04-09 19:30,10,1491.5,1495,1491,1491.75,446
20140501|2014-04-09 20:00,10,1491.75,1492.5,1488.75,1490.5,394
20140501|2014-04-09 20:30,10,1491,1491.75,1489.5,1489.5,152
20140501|2014-04-09 21:00,10,1489.75,1491.5,1488.75,1491,152
20140501|2014-04-09 21:30,10,1491,1494.5,1490.25,1493.25,384
20140501|2014-04-09 22:00,10,1493.5,1493.75,1490.75,1493,182
20140501|2014-04-09 22:30,10,1493.25,1494,1493.25,1494,115
20140501|2014-04-09 23:00,10,1494,1494,1493.75,1494,19
20140501|2014-04-09 23:30,10,1494,1494,1493.5,1493.75,27
20140501|2014-04-10 00:00,10,1493.5,1493.75,1492.75,1493.25,55
20140501|2014-04-10 00:30,10,1493,1493.25,1491,1491.25,171
20140501|2014-04-10 01:00,10,1491.25,1491.5,1487,1488,911
20140501|2014-04-10 01:30,10,1488,1488.75,1487,1487,238
20140501|2014-04-10 02:00,10,1487,1488.5,1486.75,1488.5,174
20140501|2014-04-10 02:30,10,1488.25,1489,1488,1489,26
20140501|2014-04-10 03:00,10,1488,1488.5,1487,1487.25,88
20140501|2014-04-10 03:30,10,1487.25,1487.5,1484.25,1485,612
20140501|2014-04-10 04:00,10,1485.25,1486,1484,1485,407
20140501|2014-04-10 04:30,10,1484.75,1488.25,1484.75,1488.25,275
20140501|2014-04-10 05:00,10,1488.25,1489.75,1488,1488.75,392
20140501|2014-04-10 05:30,10,1488.75,1488.75,1487.75,1488.5,174
20140501|2014-04-10 06:00,10,1488.75,1489.75,1487.75,1488,268
20140501|2014-04-10 06:30,10,1488.5,1489,1487.25,1487.75,202
20140501|2014-04-10 07:00,10,1487.75,1489.5,1487.5,1489,300
20140501|2014-04-10 07:30,10,1488.75,1494.25,1487.25,1491.75,1868
20140501|2014-04-10 08:30,10,1491.25,1494.5,1486.75,1491.25,5094
20140501|2014-04-10 09:00,10,1491,1493.25,1486.5,1486.75,3216
20140501|2014-04-10 09:30,10,1486.75,1491,1486.25,1490,3257
20140501|2014-04-10 10:00,10,1489.75,1490,1480.5,1481,5886
20140501|2014-04-10 10:30,10,1481.5,1483.25,1476.25,1481.25,7697
20140501|2014-04-10 11:00,10,1481,1482,1478,1479.25,2393
20140501|2014-04-10 11:30,10,1479.25,1483,1479,1480.75,2028
20140501|2014-04-10 12:00,10,1480.75,1482.25,1480,1481.75,1298
20140501|2014-04-10 12:30,10,1481.75,1483.75,1480.25,1483.5,2844
20140501|2014-04-10 13:00,10,1483.5,1484,1481,1481,3150
20140501|2014-04-10 19:00,11,1481.75,1482.25,1477,1478.5,690
20140501|2014-04-10 19:30,11,1478.25,1479,1477.5,1478.5,161
20140501|2014-04-10 20:00,11,1478.75,1479,1473.25,1473.25,1183
20140501|2014-04-10 20:30,11,1473.25,1474.5,1472,1473.25,668
20140501|2014-04-10 21:00,11,1473,1473.25,1471.75,1472.75,285
20140501|2014-04-10 21:30,11,1472.5,1473,1471.5,1473,659
20140501|2014-04-10 22:00,11,1473,1474.5,1472.75,1474,419
20140501|2014-04-10 22:30,11,1474,1474.5,1473,1473,283
20140501|2014-04-10 23:00,11,1473.25,1474.75,1472.75,1474.75,152
20140501|2014-04-10 23:30,11,1474.5,1475,1474.5,1474.75,32
20140501|2014-04-11 00:00,11,1474.5,1474.5,1473.5,1473.5,139
20140501|2014-04-11 00:30,11,1473.5,1475.5,1473.5,1474.5,290
20140501|2014-04-11 01:00,11,1475,1475.75,1474.25,1475.25,177
20140501|2014-04-11 01:30,11,1475.25,1477.25,1475.25,1477.25,243
20140501|2014-04-11 02:00,11,1477.25,1478.75,1476.75,1477.25,197
20140501|2014-04-11 02:30,11,1477.75,1478.75,1477.75,1478,76
20140501|2014-04-11 03:00,11,1478,1478,1476.75,1477.25,138
20140501|2014-04-11 03:30,11,1476.75,1478,1476.75,1477.5,26
20140501|2014-04-11 04:00,11,1477.25,1477.25,1476.75,1476.75,64
20140501|2014-04-11 04:30,11,1476.75,1478,1476.75,1477.75,119
20140501|2014-04-11 05:00,11,1477.5,1479.25,1477.25,1478.25,397
20140501|2014-04-11 05:30,11,1478.5,1479.75,1477.5,1479.25,141
20140501|2014-04-11 06:00,11,1479.25,1480,1478,1479.25,198
20140501|2014-04-11 06:30,11,1479.25,1480,1474.25,1475,328
20140501|2014-04-11 07:00,11,1474.5,1475.5,1473.25,1474.75,539
20140501|2014-04-11 07:30,11,1475,1475.75,1475,1475.25,238
20140501|2014-04-11 08:30,11,1475.5,1476,1461.25,1466,12790
20140501|2014-04-11 09:00,11,1466,1469,1464,1467.25,3410
20140501|2014-04-11 09:30,11,1467.25,1467.75,1463,1463,4216
20140501|2014-04-11 10:00,11,1462.75,1466.75,1462.75,1466,3431
20140501|2014-04-11 10:30,11,1466.25,1467.5,1462.75,1464,3239
20140501|2014-04-11 11:00,11,1463.75,1465.75,1462.5,1463,1854
20140501|2014-04-11 11:30,11,1463,1466,1460.75,1464,3080
20140501|2014-04-11 12:00,11,1464.25,1465.5,1462.75,1463.25,1805
20140501|2014-04-11 12:30,11,1463,1464.25,1461.75,1462.75,1617
20140501|2014-04-11 13:00,11,1463,1465.25,1461.5,1464,5613
20140501|2014-04-13 19:00,14,1462.25,1470.25,1461.25,1470,1296
20140501|2014-04-13 19:30,14,1469.75,1470.75,1466.5,1467,329
20140501|2014-04-13 20:00,14,1467,1472.75,1467,1470.75,899
20140501|2014-04-13 20:30,14,1470.75,1472.75,1470.5,1472.25,350
20140501|2014-04-13 21:00,14,1472.25,1475.5,1472,1473,500
20140501|2014-04-13 21:30,14,1473,1474.25,1472.75,1473.75,144
20140501|2014-04-13 22:00,14,1474,1474.75,1470.25,1471,277
20140501|2014-04-13 22:30,14,1471,1471,1470,1470.25,136
20140501|2014-04-13 23:00,14,1470.5,1470.75,1470.5,1470.5,7
20140501|2014-04-13 23:30,14,1470.5,1470.5,1470.25,1470.25,17
20140501|2014-04-14 00:00,14,1470.5,1470.75,1470.5,1470.5,18
20140501|2014-04-14 00:30,14,1470.75,1471.75,1470.5,1471.75,130
20140501|2014-04-14 01:00,14,1471.5,1472.25,1469.25,1470.5,347
20140501|2014-04-14 01:30,14,1470.5,1471.5,1470,1470.5,60
20140501|2014-04-14 02:00,14,1471,1471,1467.5,1469,246
20140501|2014-04-14 02:30,14,1469,1469,1467,1467.25,382
20140501|2014-04-14 03:00,14,1467.25,1468.5,1467,1467.75,110
20140501|2014-04-14 03:30,14,1467.75,1468,1467.25,1467.5,44
20140501|2014-04-14 04:00,14,1468,1468.5,1467.25,1468,45
20140501|2014-04-14 04:30,14,1468,1469.75,1468,1468.75,131
20140501|2014-04-14 05:00,14,1469.25,1472,1469,1470.25,272
20140501|2014-04-14 05:30,14,1470,1470,1469,1469,30
20140501|2014-04-14 06:00,14,1469,1470,1469,1469.5,95
20140501|2014-04-14 06:30,14,1469.75,1469.75,1466.25,1468,321
20140501|2014-04-14 07:00,14,1468,1468.25,1467.5,1467.75,84
20140501|2014-04-14 07:30,14,1467.75,1469,1466.75,1466.75,125
20140501|2014-04-14 08:30,14,1468.5,1470.5,1464,1465,3885
20140501|2014-04-14 09:00,14,1465.25,1466.5,1462.75,1465.75,2289
20140501|2014-04-14 09:30,14,1466,1472.25,1465.5,1470,4607
20140501|2014-04-14 10:00,14,1470,1472,1468.5,1468.75,2779
20140501|2014-04-14 10:30,14,1468.75,1470.5,1467,1470,2104
20140501|2014-04-14 11:00,14,1470,1470.5,1467.5,1469,1527
20140501|2014-04-14 11:30,14,1469,1469.25,1465.5,1467.25,1811
20140501|2014-04-14 12:00,14,1467.5,1470.75,1467,1469.75,1905
20140501|2014-04-14 12:30,14,1469.5,1477,1469,1475.75,4171
20140501|2014-04-14 13:00,14,1475.75,1478,1475,1476,3388
20140501|2014-04-14 19:00,15,1476.25,1480.75,1473.5,1480,858
20140501|2014-04-14 19:30,15,1479.25,1483.25,1478.5,1482,513
20140501|2014-04-14 20:00,15,1481.75,1482.25,1477.5,1477.5,455
20140501|2014-04-14 20:30,15,1478,1480.25,1477,1477.75,311
20140501|2014-04-14 21:00,15,1477.75,1478,1476,1476.25,409
20140501|2014-04-14 21:30,15,1476,1478.25,1476,1477.5,162
20140501|2014-04-14 22:00,15,1478,1478.5,1477.75,1477.75,53
20140501|2014-04-14 22:30,15,1478,1478.75,1477.75,1478,50
20140501|2014-04-14 23:00,15,1477.75,1481.25,1477.75,1479.25,124
20140501|2014-04-14 23:30,15,1479.25,1480.25,1479,1479.75,32
20140501|2014-04-15 00:00,15,1479.75,1481.25,1479.75,1480.25,78
20140501|2014-04-15 00:30,15,1480.25,1480.75,1478.5,1479,63
20140501|2014-04-15 01:00,15,1479,1479.25,1478.75,1479,47
20140501|2014-04-15 01:30,15,1479.25,1480.75,1478.5,1480,138
20140501|2014-04-15 02:00,15,1480.25,1482.25,1480.25,1481,107
20140501|2014-04-15 02:30,15,1481,1482.25,1480.5,1482,194
20140501|2014-04-15 03:00,15,1481.75,1483.5,1481.5,1483,130
20140501|2014-04-15 03:30,15,1483,1483.25,1482.75,1482.75,34
20140501|2014-04-15 04:00,15,1483,1483.5,1482.5,1482.75,56
20140501|2014-04-15 04:30,15,1483,1483.5,1481.25,1482,116
20140501|2014-04-15 05:00,15,1481.5,1482.75,1481.5,1482.5,41
20140501|2014-04-15 05:30,15,1482.75,1483,1482,1482.75,72
20140501|2014-04-15 06:00,15,1482.5,1482.75,1481.5,1482,126
20140501|2014-04-15 06:30,15,1482.25,1482.5,1482,1482.25,51
20140501|2014-04-15 07:00,15,1482.5,1485.5,1482.25,1483.5,777
20140501|2014-04-15 07:30,15,1483.5,1485,1483.25,1484.5,124
20140501|2014-04-15 08:30,15,1484.25,1488.75,1481,1487,4838
20140501|2014-04-15 09:00,15,1487,1497.25,1486.5,1491.75,7044
20140501|2014-04-15 09:30,15,1491.5,1499.5,1490,1495.75,4761
20140501|2014-04-15 10:00,15,1496,1497.25,1491.5,1492.75,2543
20140501|2014-04-15 10:30,15,1493,1496.25,1492.25,1495.75,1827
20140501|2014-04-15 11:00,15,1496,1508,1496,1505.5,10410
20140501|2014-04-15 11:30,15,1505.75,1509.25,1500.75,1503.25,5323
20140501|2014-04-15 12:00,15,1503.5,1505.5,1500.75,1505.5,2657
20140501|2014-04-15 12:30,15,1505.25,1506.75,1501.75,1502,3222
20140501|2014-04-15 13:00,15,1502,1503.5,1500,1501.5,4066
20140501|2014-04-15 19:00,16,1500.25,1503.5,1499.5,1502.25,569
20140501|2014-04-15 19:30,16,1502.5,1506,1502.25,1504.5,401
20140501|2014-04-15 20:00,16,1504.25,1508,1503.25,1507,771
20140501|2014-04-15 20:30,16,1507,1508.5,1506.25,1508.5,192
20140501|2014-04-15 21:00,16,1508.5,1509.75,1506.75,1508.5,370
20140501|2014-04-15 21:30,16,1508.75,1509,1505.5,1506.25,229
20140501|2014-04-15 22:00,16,1506.25,1508.75,1505.75,1508.75,126
20140501|2014-04-15 22:30,16,1508.75,1509.5,1508.75,1509.25,62
20140501|2014-04-15 23:00,16,1509.25,1509.5,1509,1509.25,93
20140501|2014-04-15 23:30,16,1509.5,1510,1509.5,1509.75,70
20140501|2014-04-16 00:00,16,1510,1510,1509.25,1510,94
20140501|2014-04-16 00:30,16,1509.75,1510.75,1509.75,1510.25,245
20140501|2014-04-16 01:00,16,1510.5,1511.75,1510,1510.75,132
20140501|2014-04-16 01:30,16,1510.5,1512.5,1510,1511.75,476
20140501|2014-04-16 02:00,16,1511.75,1512.5,1511.75,1512,127
20140501|2014-04-16 02:30,16,1512.5,1514.25,1511.75,1514,277
20140501|2014-04-16 03:00,16,1514.25,1516.25,1514,1515.75,650
20140501|2014-04-16 03:30,16,1515.75,1519,1515.25,1517,780
20140501|2014-04-16 04:00,16,1517.25,1519.25,1516.5,1517.5,315
20140501|2014-04-16 04:30,16,1517.5,1518.25,1517.25,1517.5,99
20140501|2014-04-16 05:00,16,1517.75,1518.75,1517.5,1518.75,73
20140501|2014-04-16 05:30,16,1518.75,1519,1517.75,1518.25,312
20140501|2014-04-16 06:00,16,1518.75,1521,1518,1520.5,506
20140501|2014-04-16 06:30,16,1520.75,1522.75,1520,1522,643
20140501|2014-04-16 07:00,16,1521.75,1522,1518,1518.25,580
20140501|2014-04-16 07:30,16,1518.5,1519,1517.75,1518,370
20140501|2014-04-16 08:30,16,1518.25,1518.5,1512.25,1513.25,4344
20140501|2014-04-16 09:00,16,1513,1515,1510.5,1511,2428
20140501|2014-04-16 09:30,16,1511,1516.25,1507.5,1514,4790
20140501|2014-04-16 10:00,16,1513.75,1516,1513.75,1514.25,1310
20140501|2014-04-16 10:30,16,1514.75,1519.5,1514,1518,2000
20140501|2014-04-16 11:00,16,1517.75,1518,1514.25,1515.75,1350
20140501|2014-04-16 11:30,16,1515.75,1516.75,1514,1516,1344
20140501|2014-04-16 12:00,16,1516,1516.75,1513,1514,1988
20140501|2014-04-16 12:30,16,1514,1517.25,1514,1516.25,1831
20140501|2014-04-16 13:00,16,1516.25,1520,1516,1519.5,3316
20140501|2014-04-16 19:00,17,1518,1523.5,1517.75,1522.5,716
20140501|2014-04-16 19:30,17,1522.75,1523.5,1521.5,1522.5,192
20140501|2014-04-16 20:00,17,1522.25,1527,1521.5,1526,712
20140501|2014-04-16 20:30,17,1525.75,1529.5,1524.5,1529.25,630
20140501|2014-04-16 21:00,17,1529.25,1529.5,1527.25,1529,170
20140501|2014-04-16 21:30,17,1529,1531.75,1528.25,1531.5,570
20140501|2014-04-16 22:00,17,1531.5,1531.5,1530,1530.5,118
20140501|2014-04-16 22:30,17,1530.25,1530.25,1529,1529.5,76
20140501|2014-04-16 23:00,17,1529.5,1530,1529,1529.75,50
20140501|2014-04-16 23:30,17,1529.75,1529.75,1528.75,1529.75,74
20140501|2014-04-17 00:00,17,1529.75,1529.75,1529.5,1529.5,4
20140501|2014-04-17 00:30,17,1529.75,1530,1529.25,1529.5,174
20140501|2014-04-17 01:00,17,1529.25,1529.5,1526,1526.75,266
20140501|2014-04-17 01:30,17,1527.25,1529.25,1527.25,1529.25,88
20140501|2014-04-17 02:00,17,1529.75,1531.75,1528.75,1529.5,237
20140501|2014-04-17 02:30,17,1530,1530,1529.25,1529.25,57
20140501|2014-04-17 03:00,17,1529,1529.25,1528.75,1529.25,51
20140501|2014-04-17 03:30,17,1529.25,1529.25,1528.75,1528.75,110
20140501|2014-04-17 04:00,17,1528.75,1529.5,1527.5,1529.25,157
20140501|2014-04-17 04:30,17,1529.25,1529.5,1529.25,1529.25,21
20140501|2014-04-17 05:00,17,1529.25,1529.25,1528,1528.5,84
20140501|2014-04-17 05:30,17,1528.25,1529.75,1527.25,1527.25,148
20140501|2014-04-17 06:00,17,1527.25,1527.25,1524.25,1524.5,252
20140501|2014-04-17 06:30,17,1524.25,1526.25,1523.5,1525,258
20140501|2014-04-17 07:00,17,1524.75,1525.25,1524,1524.5,565
20140501|2014-04-17 07:30,17,1524.25,1526.5,1518,1518.5,1806
20140501|2014-04-17 08:30,17,1519,1524.75,1515,1515.75,5227
20140501|2014-04-17 09:00,17,1515.75,1518,1512.25,1514,2506
20140501|2014-04-17 09:30,17,1513.75,1515.75,1511.25,1511.25,1994
20140501|2014-04-17 10:00,17,1511.5,1512.75,1508,1511.5,2297
20140501|2014-04-17 10:30,17,1511,1515.75,1510,1514.5,1785
20140501|2014-04-17 11:00,17,1514.75,1517,1512,1513.75,1625
20140501|2014-04-17 11:30,17,1513.75,1514.75,1512.25,1513.5,801
20140501|2014-04-17 12:00,17,1513.5,1514.25,1509.5,1510.25,1212
20140501|2014-04-17 12:30,17,1510.25,1510.75,1504,1506.25,3077
20140501|2014-04-17 13:00,17,1506,1516.25,1505.25,1516.25,2866
20140501|2014-04-20 19:00,21,1515,1523.75,1514.25,1520.25,1078
20140501|2014-04-20 19:30,21,1520.25,1522,1519.5,1522,218
20140501|2014-04-20 20:00,21,1522,1525,1520,1521,413
20140501|2014-04-20 20:30,21,1521.25,1524.25,1521.25,1521.25,82
20140501|2014-04-20 21:00,21,1521.5,1523,1520.75,1521.5,64
20140501|2014-04-20 21:30,21,1522,1522,1519.75,1520.25,82
20140501|2014-04-20 22:00,21,1520.5,1521.75,1519.75,1520,96
20140501|2014-04-20 22:30,21,1520.25,1520.25,1516.25,1518.25,112
20140501|2014-04-20 23:00,21,1518.5,1519.75,1514.75,1516.25,158
20140501|2014-04-20 23:30,21,1516.25,1516.75,1516.25,1516.75,2
20140501|2014-04-21 00:00,21,1516.25,1516.25,1515,1515.5,37
20140501|2014-04-21 00:30,21,1515.75,1516.25,1514.5,1514.5,27
20140501|2014-04-21 01:00,21,1514.25,1514.25,1511.75,1512.25,81
20140501|2014-04-21 01:30,21,1512.25,1512.5,1508.5,1509.75,335
20140501|2014-04-21 02:00,21,1509.75,1509.75,1508.75,1508.75,58
20140501|2014-04-21 02:30,21,1508.25,1509,1508,1509,43
20140501|2014-04-21 03:00,21,1508.5,1508.75,1508,1508.5,36
20140501|2014-04-21 03:30,21,1508.5,1510.75,1508.5,1508.75,1135
20140501|2014-04-21 04:00,21,1508.5,1508.75,1508.25,1508.75,48
20140501|2014-04-21 04:30,21,1509,1509,1508.25,1508.75,76
20140501|2014-04-21 05:00,21,1508.5,1509,1508.5,1508.75,15
20140501|2014-04-21 05:30,21,1508.5,1509,1508,1508,52
20140501|2014-04-21 06:00,21,1508,1508.25,1507.5,1507.5,50
20140501|2014-04-21 06:30,21,1507.75,1507.75,1504.5,1505.25,361
20140501|2014-04-21 07:00,21,1505,1505.75,1501.5,1505.25,514
20140501|2014-04-21 07:30,21,1505.5,1506,1504,1504.5,65
20140501|2014-04-21 08:30,21,1507,1507,1490.75,1495.25,5542
20140501|2014-04-21 09:00,21,1495.25,1497.75,1493,1494,2529
20140501|2014-04-21 09:30,21,1494,1494.25,1487,1493.25,3659
20140501|2014-04-21 10:00,21,1493.25,1493.5,1487,1488,1690
20140501|2014-04-21 10:30,21,1487.75,1489.75,1486,1488.75,1394
20140501|2014-04-21 11:00,21,1488.5,1491.5,1488,1491.5,663
20140501|2014-04-21 11:30,21,1491.25,1492,1488.25,1491.25,502
20140501|2014-04-21 12:00,21,1491.25,1491.75,1488.5,1490.5,668
20140501|2014-04-21 12:30,21,1490.75,1494.75,1490.5,1494.5,864
20140501|2014-04-21 13:00,21,1494.75,1500,1494.5,1499.25,2017
20140501|2014-04-21 19:00,22,1502,1505.25,1498.25,1499.75,528
20140501|2014-04-21 19:30,22,1499.5,1499.5,1494.25,1496.5,272
20140501|2014-04-21 20:00,22,1496.5,1501.5,1496.5,1500.25,278
20140501|2014-04-21 20:30,22,1499.75,1503,1499.75,1502.75,81
20140501|2014-04-21 21:00,22,1502.75,1503.5,1500.5,1501.75,257
20140501|2014-04-21 21:30,22,1502,1503.75,1502,1503.25,91
20140501|2014-04-21 22:00,22,1503,1503.75,1502.5,1503.75,98
20140501|2014-04-21 22:30,22,1503.75,1503.75,1502.75,1502.75,67
20140501|2014-04-21 23:00,22,1503.25,1504.25,1502.75,1504,25
20140501|2014-04-21 23:30,22,1504,1504.5,1503.5,1504,101
20140501|2014-04-22 00:00,22,1504,1504.5,1503.5,1504.5,16
20140501|2014-04-22 00:30,22,1504.5,1504.75,1503.75,1504,51
20140501|2014-04-22 01:00,22,1504.5,1505.75,1504.25,1505.25,98
20140501|2014-04-22 01:30,22,1505.75,1507.75,1505.75,1506.75,158
20140501|2014-04-22 02:00,22,1506.5,1508,1506.25,1507.25,52
20140501|2014-04-22 02:30,22,1507,1507.25,1506.5,1507,59
20140501|2014-04-22 03:00,22,1507,1507,1504.25,1504.75,87
20140501|2014-04-22 03:30,22,1504.5,1505,1503.25,1504,464
20140501|2014-04-22 04:00,22,1504,1504.75,1503.25,1503.5,201
20140501|2014-04-22 04:30,22,1504,1504.25,1503,1504.25,794
20140501|2014-04-22 05:00,22,1504.25,1505,1503.75,1504.25,259
20140501|2014-04-22 05:30,22,1504.25,1507,1504,1507,120
20140501|2014-04-22 06:00,22,1507,1507,1505,1506.5,63
20140501|2014-04-22 06:30,22,1506.5,1507.25,1505.5,1505.5,173
20140501|2014-04-22 07:00,22,1505.75,1506.5,1505,1505,100
20140501|2014-04-22 07:30,22,1505,1505.25,1504.25,1505,41
20140501|2014-04-22 08:30,22,1505,1508.75,1503.25,1503.25,2272
20140501|2014-04-22 09:00,22,1503.25,1504.75,1495.75,1501,2899
20140501|2014-04-22 09:30,22,1500.75,1501.25,1485.5,1486,3998
20140501|2014-04-22 10:00,22,1485.75,1488,1479.75,1485.25,4786
20140501|2014-04-22 10:30,22,1485.25,1488,1482.25,1483,1957
20140501|2014-04-22 11:00,22,1482.75,1487.25,1482,1487.25,1519
20140501|2014-04-22 11:30,22,1487.25,1487.5,1482,1482.5,907
20140501|2014-04-22 12:00,22,1482.5,1484.75,1480.25,1480.25,1473
20140501|2014-04-22 12:30,22,1480.25,1480.5,1477.25,1478.5,2472
20140501|2014-04-22 13:00,22,1478.25,1482,1478,1481.25,2419
20140501|2014-04-22 19:00,23,1480,1483.25,1480,1482,322
20140501|2014-04-22 19:30,23,1482.25,1482.25,1480.5,1481.75,71
20140501|2014-04-22 20:00,23,1482,1485.5,1482,1484.5,455
20140501|2014-04-22 20:30,23,1484,1485,1483.75,1483.75,41
20140501|2014-04-22 21:00,23,1483.25,1483.25,1481.75,1481.75,60
20140501|2014-04-22 21:30,23,1481.5,1481.75,1477.5,1477.75,259
20140501|2014-04-22 22:00,23,1477.75,1478.75,1474,1474.5,510
20140501|2014-04-22 22:30,23,1475,1475.5,1474.25,1474.25,30
20140501|2014-04-22 23:00,23,1474,1474.5,1473.25,1473.25,124
20140501|2014-04-22 23:30,23,1473.25,1473.75,1473,1473.5,28
20140501|2014-04-23 00:00,23,1473.75,1473.75,1473,1473,7
20140501|2014-04-23 00:30,23,1473,1474,1471,1471.75,144
20140501|2014-04-23 01:00,23,1472,1472,1470.5,1471.25,52
20140501|2014-04-23 01:30,23,1471.25,1472.75,1471,1472.75,148
20140501|2014-04-23 02:00,23,1472,1472,1470.75,1471.25,73
20140501|2014-04-23 02:30,23,1470.75,1470.75,1470,1470,143
20140501|2014-04-23 03:00,23,1469.75,1470.75,1469.75,1470.75,121
20140501|2014-04-23 03:30,23,1470.5,1470.5,1469,1469.75,93
20140501|2014-04-23 04:00,23,1470,1470.25,1469,1469,109
20140501|2014-04-23 04:30,23,1469.25,1470.5,1468.75,1470.5,154
20140501|2014-04-23 05:00,23,1470.25,1470.5,1469.5,1470.25,755
20140501|2014-04-23 05:30,23,1470,1472,1469.75,1471.5,177
20140501|2014-04-23 06:00,23,1471,1472.25,1470.75,1472,168
20140501|2014-04-23 06:30,23,1471.75,1473.75,1471.75,1472.75,269
20140501|2014-04-23 07:00,23,1472.75,1474,1470.75,1470.75,221
20140501|2014-04-23 07:30,23,1471.5,1471.75,1469.25,1470.75,210
20140501|2014-04-23 08:30,23,1471.75,1482.25,1469.5,1479,2899
20140501|2014-04-23 09:00,23,1479,1486.75,1474.5,1485.75,3505
20140501|2014-04-23 09:30,23,1485.5,1487.25,1472.25,1478.5,3799
20140501|2014-04-23 10:00,23,1478.25,1482,1477.5,1478,1886
20140501|2014-04-23 10:30,23,1478,1478.25,1475.75,1477,643
20140501|2014-04-23 11:00,23,1477,1480.5,1476,1477.25,941
20140501|2014-04-23 11:30,23,1477.25,1477.75,1474.75,1477,752
20140501|2014-04-23 12:00,23,1477,1477,1471,1471,1530
20140501|2014-04-23 12:30,23,1470.75,1475,1466.75,1468.25,2362
20140501|2014-04-23 13:00,23,1468,1469.75,1467,1469,2476
20140501|2014-04-23 19:00,24,1468.5,1470.5,1467.75,1470,268
20140501|2014-04-23 19:30,24,1470,1470.25,1469,1469.75,102
20140501|2014-04-23 20:00,24,1469.5,1470.75,1466,1467.25,234
20140501|2014-04-23 20:30,24,1467.25,1467.5,1464,1465,236
20140501|2014-04-23 21:00,24,1464.75,1465,1464,1465,139
20140501|2014-04-23 21:30,24,1465,1465.5,1464.75,1465,26
20140501|2014-04-23 22:00,24,1465.5,1469,1465.5,1467.75,55
20140501|2014-04-23 22:30,24,1468.75,1468.75,1464.5,1465.5,31
20140501|2014-04-23 23:00,24,1465.5,1466,1465.5,1466,15
20140501|2014-04-23 23:30,24,1466,1467.25,1466,1467.25,9
20140501|2014-04-24 00:00,24,1467,1467,1466,1466,16
20140501|2014-04-24 01:00,24,1466.25,1467.25,1466.25,1467,19
20140501|2014-04-24 01:30,24,1467,1468.5,1467,1468.5,11
20140501|2014-04-24 02:00,24,1468.75,1472,1468.5,1471.5,122
20140501|2014-04-24 02:30,24,1471.5,1472.75,1469,1469,53
20140501|2014-04-24 03:00,24,1469.5,1469.5,1466.5,1466.75,53
20140501|2014-04-24 03:30,24,1466.5,1466.5,1466.25,1466.5,46
20140501|2014-04-24 04:00,24,1466.25,1467.25,1466.25,1467,44
20140501|2014-04-24 04:30,24,1467.25,1469.25,1467,1469.25,92
20140501|2014-04-24 05:00,24,1469,1469.75,1469,1469.25,67
20140501|2014-04-24 05:30,24,1469.5,1469.5,1468,1468.25,21
20140501|2014-04-24 06:00,24,1467.25,1467.25,1466.25,1467,46
20140501|2014-04-24 06:30,24,1466.75,1468.25,1466.75,1468.25,138
20140501|2014-04-24 07:00,24,1468.5,1469.25,1466.5,1468,172
20140501|2014-04-24 07:30,24,1468,1474,1467.75,1472.5,798
20140501|2014-04-24 08:30,24,1472,1474,1466,1468.5,2151
20140501|2014-04-24 09:00,24,1468.5,1471.5,1466.75,1470,847
20140501|2014-04-24 09:30,24,1470,1470.5,1467,1468.75,1013
20140501|2014-04-24 10:00,24,1469,1471.25,1466.75,1467,1427
20140501|2014-04-24 10:30,24,1467,1467.5,1464,1465,1207
20140501|2014-04-24 11:00,24,1465.25,1467.5,1465,1467,471
20140501|2014-04-24 11:30,24,1466.75,1467.75,1465.75,1465.75,467
20140501|2014-04-24 12:00,24,1465.75,1468.5,1465.75,1467.5,513
20140501|2014-04-24 12:30,24,1467.5,1469.5,1467.25,1468.75,574
20140501|2014-04-24 13:00,24,1469,1474,1468.5,1473,1535
20140501|2014-04-24 19:00,25,1472,1475.75,1472,1474,333
20140501|2014-04-24 19:30,25,1474,1475,1473,1475,76
20140501|2014-04-24 20:00,25,1475,1476.25,1474,1476.25,203
20140501|2014-04-24 20:30,25,1476.5,1476.75,1474.75,1475.5,29
20140501|2014-04-24 21:00,25,1475.5,1477,1475.5,1476.75,58
20140501|2014-04-24 21:30,25,1476.75,1478,1476.75,1478,148
20140501|2014-04-24 22:00,25,1478,1479.25,1475.75,1476,113
20140501|2014-04-24 22:30,25,1475.5,1476.25,1473,1475.5,49
20140501|2014-04-24 23:00,25,1475.5,1475.75,1475.25,1475.5,9
20140501|2014-04-24 23:30,25,1475.75,1476,1475.5,1475.5,9
20140501|2014-04-25 00:00,25,1476.75,1480,1476.75,1479.75,44
20140501|2014-04-25 00:30,25,1479.25,1479.25,1476.75,1479,12
20140501|2014-04-25 01:00,25,1479.5,1479.75,1477.25,1477.25,70
20140501|2014-04-25 01:30,25,1477.25,1477.75,1475.25,1475.75,47
20140501|2014-04-25 02:00,25,1475.5,1475.75,1475.5,1475.75,5
20140501|2014-04-25 02:30,25,1475.25,1477.75,1475,1477,30
20140501|2014-04-25 03:00,25,1476.25,1478,1475,1478,31
20140501|2014-04-25 03:30,25,1477.75,1478.5,1477.5,1477.75,24
20140501|2014-04-25 04:00,25,1478.75,1478.75,1477,1477.75,98
20140501|2014-04-25 04:30,25,1477.75,1478.25,1476.25,1476.5,115
20140501|2014-04-25 05:00,25,1476.25,1476.25,1476.25,1476.25,3
20140501|2014-04-25 05:30,25,1476.25,1478,1474.75,1478,241
20140501|2014-04-25 06:00,25,1477.25,1479,1477.25,1478,75
20140501|2014-04-25 06:30,25,1478,1478.75,1477.25,1478.25,32
20140501|2014-04-25 07:00,25,1478.5,1484,1478.5,1483,367
20140501|2014-04-25 07:30,25,1483.5,1483.5,1480.75,1480.75,145
20140501|2014-04-25 08:30,25,1480.5,1483,1476,1479.25,3999
20140501|2014-04-25 09:00,25,1479.5,1490.5,1479,1480.5,2406
20140501|2014-04-25 09:30,25,1481,1487.75,1480.75,1484.75,1585
20140501|2014-04-25 10:00,25,1484.5,1487.75,1484,1487.25,1062
20140501|2014-04-25 10:30,25,1487.25,1493.75,1486.75,1489.5,2256
20140501|2014-04-25 11:00,25,1489.5,1492.25,1487.75,1490.75,835
20140501|2014-04-25 11:30,25,1490.75,1493.5,1490,1493,982
20140501|2014-04-25 12:00,25,1493,1495.75,1492,1494,1351
20140501|2014-04-25 12:30,25,1494.5,1495.75,1492,1495.5,1655
20140501|2014-04-25 13:00,25,1495.75,1500,1492.5,1499.25,4584
20140501|2014-04-27 19:00,28,1502.25,1515.75,1500,1514,800
20140501|2014-04-27 19:30,28,1514,1514.25,1511,1512,54
20140501|2014-04-27 20:00,28,1511.25,1516,1511.25,1515.25,41
20140501|2014-04-27 20:30,28,1515.25,1516,1515.25,1515.25,7
20140501|2014-04-27 21:00,28,1515.5,1516.5,1515.25,1516,42
20140501|2014-04-27 21:30,28,1516.25,1517,1516.25,1517,26
20140501|2014-04-27 22:00,28,1516.5,1516.5,1515.75,1516.25,9
20140501|2014-04-27 22:30,28,1516.5,1517.5,1516.25,1516.25,43
20140501|2014-04-27 23:00,28,1516.25,1516.75,1515.75,1516.75,22
20140501|2014-04-27 23:30,28,1516,1516.5,1516,1516,11
20140501|2014-04-28 00:00,28,1516,1516,1516,1516,2
20140501|2014-04-28 00:30,28,1517,1517.5,1516.75,1517.5,7
20140501|2014-04-28 01:00,28,1517,1517.25,1516.5,1516.75,24
20140501|2014-04-28 01:30,28,1516,1516.25,1515,1516.25,44
20140501|2014-04-28 02:00,28,1516.75,1516.75,1514.75,1516,54
20140501|2014-04-28 02:30,28,1516,1516.75,1516,1516.75,48
20140501|2014-04-28 03:00,28,1516.5,1519.25,1516.5,1519.25,103
20140501|2014-04-28 03:30,28,1518.75,1519,1516.75,1517,19
20140501|2014-04-28 04:00,28,1517.25,1518,1516.75,1517.25,51
20140501|2014-04-28 04:30,28,1517.75,1517.75,1517,1517,3
20140501|2014-04-28 05:00,28,1517.5,1517.5,1516,1516,16
20140501|2014-04-28 05:30,28,1516.75,1519.5,1516,1516.75,45
20140501|2014-04-28 06:00,28,1516.25,1516.25,1513.25,1514,81
20140501|2014-04-28 06:30,28,1513.75,1516.25,1513,1516.25,67
20140501|2014-04-28 07:00,28,1516,1520.5,1516,1517.75,357
20140501|2014-04-28 07:30,28,1517.5,1518,1516,1516.75,56
20140501|2014-04-28 08:30,28,1517,1518.25,1511,1513.75,1616
20140501|2014-04-28 09:00,28,1513.75,1517.75,1508.75,1509.75,731
20140501|2014-04-28 09:30,28,1509,1511.5,1501.75,1504.75,1206
20140501|2014-04-28 10:00,28,1503,1507,1499.25,1506.5,779
20140501|2014-04-28 10:30,28,1506.5,1509,1505,1506,827
20140501|2014-04-28 11:00,28,1506.25,1506.75,1503,1505.75,742
20140501|2014-04-28 11:30,28,1505.5,1506,1503.5,1505.75,273
20140501|2014-04-28 12:00,28,1505.75,1508,1504.5,1505.5,247
20140501|2014-04-28 12:30,28,1505.75,1511,1505,1509.75,596
20140501|2014-04-28 13:00,28,1510,1510.75,1506.5,1506.5,1646
20140501|2014-04-28 19:00,29,1508.25,1513.25,1504.75,1505.75,68
20140501|2014-04-28 19:30,29,1505.25,1505.25,1503.75,1504.75,19
20140501|2014-04-28 20:00,29,1505.25,1505.75,1504,1505,43
20140501|2014-04-28 20:30,29,1505.5,1506,1505,1506,27
20140501|2014-04-28 21:00,29,1506.75,1507.25,1506.5,1507,17
20140501|2014-04-28 22:00,29,1505.5,1505.5,1504,1504,4
20140501|2014-04-28 22:30,29,1506.5,1507,1506.5,1506.75,3
20140501|2014-04-28 23:30,29,1506.25,1506.75,1506.25,1506.75,9
20140501|2014-04-29 00:00,29,1506.75,1506.75,1505,1505,15
20140501|2014-04-29 00:30,29,1504.75,1504.75,1504.75,1504.75,1
20140501|2014-04-29 01:00,29,1505.5,1505.5,1505.25,1505.25,2
20140501|2014-04-29 01:30,29,1505.25,1507,1505.25,1507,5
20140501|2014-04-29 02:00,29,1508.75,1510.5,1508.75,1510.5,5
20140501|2014-04-29 02:30,29,1509,1510,1507.75,1507.75,10
20140501|2014-04-29 03:00,29,1507.75,1508.5,1507.75,1508,9
20140501|2014-04-29 03:30,29,1508,1509,1508,1509,8
20140501|2014-04-29 04:00,29,1508,1508,1507.25,1507.5,36
20140501|2014-04-29 04:30,29,1508,1508,1507.75,1508,7
20140501|2014-04-29 05:00,29,1507.75,1510,1507.75,1510,3
20140501|2014-04-29 05:30,29,1509.5,1509.5,1508.5,1508.5,22
20140501|2014-04-29 06:00,29,1510.25,1510.5,1510,1510.5,7
20140501|2014-04-29 06:30,29,1509.75,1511,1509.75,1510.5,23
20140501|2014-04-29 07:00,29,1510.5,1510.5,1509,1509.25,42
20140501|2014-04-29 07:30,29,1509.25,1510,1508.75,1509.5,23
20140501|2014-04-29 08:30,29,1509,1517.25,1509,1512,1126
20140501|2014-04-29 09:00,29,1513.5,1514,1509.75,1511.75,600
20140501|2014-04-29 09:30,29,1511.75,1518,1511.75,1516.25,509
20140501|2014-04-29 10:00,29,1516.75,1519,1516,1518.75,656
20140501|2014-04-29 10:30,29,1519,1521.25,1518,1518.25,670
20140501|2014-04-29 11:00,29,1518,1520.25,1518,1520,658
20140501|2014-04-29 11:30,29,1520,1524,1518.75,1523.5,854
20140501|2014-04-29 12:00,29,1523.5,1527.5,1523,1525.25,955
20140501|2014-04-29 12:30,29,1525.25,1526.5,1523.5,1525.5,697
20140501|2014-04-29 13:00,29,1525.5,1527,1522.5,1522.5,1164
20140501|2014-04-29 19:00,30,1525,1527.25,1525,1526.75,40
20140501|2014-04-29 19:30,30,1528,1528,1527.25,1527.5,12
20140501|2014-04-29 20:00,30,1524.5,1524.5,1524.5,1524.5,4
20140501|2014-04-29 20:30,30,1524,1525.25,1524,1525.25,6
20140501|2014-04-29 21:00,30,1525,1525.75,1525,1525.75,22
20140501|2014-04-29 21:30,30,1521.25,1521.25,1520,1520,6
20140501|2014-04-29 23:00,30,1521,1521,1521,1521,2
20140501|2014-04-30 00:00,30,1518.25,1518.25,1518.25,1518.25,1
20140501|2014-04-30 00:30,30,1519,1519,1518.75,1518.75,2
20140501|2014-04-30 01:30,30,1524,1524,1524,1524,1
20140501|2014-04-30 02:00,30,1524.25,1524.5,1524.25,1524.5,4
20140501|2014-04-30 02:30,30,1523.75,1523.75,1523,1523.25,19
20140501|2014-04-30 03:00,30,1522,1522,1522,1522,14
20140501|2014-04-30 04:00,30,1522.5,1522.5,1522,1522,39
20140501|2014-04-30 04:30,30,1522,1522,1522,1522,15
20140501|2014-04-30 05:00,30,1523.75,1524.25,1523.75,1524.25,57
20140501|2014-04-30 05:30,30,1523.25,1523.25,1523.25,1523.25,4
20140501|2014-04-30 06:30,30,1522.25,1522.25,1522.25,1522.25,1
20140501|2014-04-30 07:00,30,1522.5,1523.5,1521.5,1521.5,82
20140501|2014-04-30 07:30,30,1521.5,1521.5,1520.5,1521.25,73
20140501|2014-04-30 08:30,30,1521.25,1526.5,1517.25,1519,825
20140501|2014-04-30 09:00,30,1518.75,1523,1518.5,1521,178
20140501|2014-04-30 09:30,30,1521.5,1521.5,1516,1518,407
20140501|2014-04-30 10:00,30,1518,1521.25,1518,1521.25,198
20140501|2014-04-30 10:30,30,1521.5,1522.5,1520,1520.5,52
20140501|2014-04-30 11:00,30,1520,1522.5,1519,1522.25,55
20140501|2014-04-30 11:30,30,1522.5,1525,1522,1523.5,102
20140501|2014-04-30 12:00,30,1523.5,1525.25,1523,1523.5,63
20140501|2014-04-30 12:30,30,1523.75,1527.25,1523.5,1526.75,83
20140501|2014-04-30 13:00,30,1526.75,1532,1526.75,1528.75,492
20140501|2014-04-30 19:00,1,1528,1529.75,1528,1528,31
20140501|2014-04-30 21:00,1,1526.25,1526.5,1526.25,1526.5,15
20140501|2014-04-30 21:30,1,1525.25,1525.25,1525.25,1525.25,2
20140501|2014-05-01 01:30,1,1525.5,1525.5,1525.5,1525.5,2
20140501|2014-05-01 03:00,1,1524.5,1524.5,1524.5,1524.5,1
20140501|2014-05-01 03:30,1,1523.25,1523.25,1522.25,1522.25,2
20140501|2014-05-01 05:00,1,1522,1522,1522,1522,3
20140501|2014-05-01 05:30,1,1520.25,1520.25,1520.25,1520.25,4
20140501|2014-05-01 06:00,1,1520.5,1521,1520.5,1521,11
20140501|2014-05-01 06:30,1,1521.5,1521.5,1520.75,1521,11
20140501|2014-05-01 07:00,1,1521.75,1522.5,1521.75,1522.5,3
20140501|2014-05-01 07:30,1,1520,1520,1517.5,1518,42
20140501|2014-05-01 08:30,1,1518,1519,1503.5,1508.25,533
20140501|2014-05-01 09:00,1,1506.5,1507,1502,1503.25,87
20140501|2014-05-01 09:30,1,1503.75,1504.25,1499.25,1499.25,351
20140501|2014-05-01 10:00,1,1501,1502.5,1496.75,1496.75,67
20140501|2014-05-01 10:30,1,1496.75,1496.75,1491,1493.25,231
20140501|2014-05-01 11:00,1,1493,1493.5,1488.75,1491,99
20140501|2014-05-01 11:30,1,1491.25,1491.25,1488.25,1489,71
20140501|2014-05-01 12:00,1,1489,1489.25,1479.25,1481.25,145
20140501|2014-05-01 12:30,1,1481.75,1483,1475.25,1475.5,208
20140501|2014-05-01 13:00,1,1477,1477.25,1472.5,1474,135
20140501|2014-05-01 19:00,2,1475.75,1476.5,1468,1470.75,17
20140501|2014-05-01 19:30,2,1471.25,1471.25,1471.25,1471.25,2
20140501|2014-05-01 20:00,2,1466,1466,1465,1465,13
20140501|2014-05-01 20:30,2,1465,1468,1465,1468,20
20140501|2014-05-01 21:00,2,1470.5,1470.5,1470.5,1470.5,8
20140501|2014-05-01 21:30,2,1470.5,1470.5,1470.25,1470.25,37
20140501|2014-05-01 22:00,2,1470.5,1470.5,1470.25,1470.25,14
20140501|2014-05-01 22:30,2,1470.5,1470.5,1470.5,1470.5,3
20140501|2014-05-01 23:30,2,1470.75,1470.75,1470.75,1470.75,55
20140501|2014-05-02 01:00,2,1471.25,1471.25,1471.25,1471.25,4
20140501|2014-05-02 01:30,2,1470.25,1470.25,1470.25,1470.25,1
20140501|2014-05-02 02:00,2,1472.25,1474,1472.25,1474,7
20140501|2014-05-02 02:30,2,1475,1475.25,1475,1475.25,7
20140501|2014-05-02 03:30,2,1474,1474,1473.75,1473.75,4
20140501|2014-05-02 04:30,2,1479.75,1479.75,1479.75,1479.75,1
20140501|2014-05-02 05:00,2,1482.75,1482.75,1481.25,1482.25,23
20140501|2014-05-02 05:30,2,1481.5,1481.5,1481.5,1481.5,10
20140501|2014-05-02 06:00,2,1481.5,1482,1481.5,1482,2
20140501|2014-05-02 06:30,2,1480.5,1481.25,1480,1480,10
20140501|2014-05-02 07:00,2,1478.5,1480,1478.5,1478.5,19
20140501|2014-05-02 07:30,2,1480,1481,1480,1480.5,15
20140501|2014-05-02 08:30,2,1481.75,1483.75,1471.75,1476.25,285
20140501|2014-05-02 09:00,2,1477.75,1477.75,1472,1472,48
20140501|2014-05-02 09:30,2,1476,1476.75,1475,1475,24
20140501|2014-05-02 10:00,2,1475.25,1476,1473.5,1473.75,67
20140501|2014-05-02 10:30,2,1474.25,1474.25,1470,1470,53
20140501|2014-05-02 11:00,2,1470,1475.75,1470,1474.25,41
20140501|2014-05-02 11:30,2,1475.25,1478.75,1475.25,1477,31
20140501|2014-05-02 12:00,2,1476.25,1478.75,1476.25,1478,29
20140501|2014-05-02 12:30,2,1477.25,1478.75,1476.25,1478.75,35
20140501|2014-05-02 13:00,2,1478.75,1481.5,1478.5,1481.25,215
20140501|2014-05-04 19:00,5,1481.75,1481.75,1481.75,1481.75,1
20140501|2014-05-04 19:30,5,1481.75,1483.5,1481.75,1483.5,5
20140501|2014-05-04 20:00,5,1484,1490,1484,1490,11
20140501|2014-05-04 22:00,5,1486.75,1486.75,1486,1486,9
20140501|2014-05-04 23:00,5,1485.5,1485.5,1485.5,1485.5,1
20140501|2014-05-04 23:30,5,1486.25,1486.25,1483,1483,4
20140501|2014-05-05 00:30,5,1483.5,1483.5,1483.25,1483.25,2
20140501|2014-05-05 01:00,5,1482.75,1482.75,1480.75,1480.75,7
20140501|2014-05-05 07:00,5,1481.75,1481.75,1481.75,1481.75,1
20140501|2014-05-05 08:30,5,1483.75,1483.75,1471.75,1478.25,111
20140501|2014-05-05 09:00,5,1475.75,1475.75,1473,1474.25,139
20140501|2014-05-05 09:30,5,1475,1478.25,1474.75,1476.5,120
20140501|2014-05-05 10:00,5,1475.75,1475.75,1473,1475.75,54
20140501|2014-05-05 10:30,5,1476,1476.25,1474.75,1475,21
20140501|2014-05-05 11:00,5,1475,1475.75,1472,1473,104
20140501|2014-05-05 11:30,5,1473.25,1473.25,1471.25,1471.25,8
20140501|2014-05-05 12:00,5,1472,1474,1472,1473.5,35
20140501|2014-05-05 12:30,5,1474.75,1474.75,1473.5,1473.5,12
20140501|2014-05-05 13:00,5,1474,1474.25,1471.25,1471.75,44
20140501|2014-05-05 19:00,6,1470,1470,1465.25,1465.25,19
20140501|2014-05-05 20:30,6,1468.25,1468.25,1468,1468,2
20140501|2014-05-05 22:30,6,1470.25,1470.25,1470,1470,2
20140501|2014-05-05 23:30,6,1470.25,1470.5,1470.25,1470.5,7
20140501|2014-05-06 00:30,6,1471.75,1471.75,1470,1470,8
20140501|2014-05-06 01:00,6,1469,1469,1467.5,1467.5,4
20140501|2014-05-06 02:00,6,1468.5,1468.5,1468.5,1468.5,1
20140501|2014-05-06 02:30,6,1467,1467.25,1466.25,1466.25,41
20140501|2014-05-06 03:00,6,1466,1466,1462,1462,29
20140501|2014-05-06 03:30,6,1461.25,1461.25,1460,1460,33
20140501|2014-05-06 04:00,6,1460.25,1460.25,1460,1460,12
20140501|2014-05-06 04:30,6,1460,1460,1457,1457,64
20140501|2014-05-06 05:00,6,1457,1457,1457,1457,3
20140501|2014-05-06 05:30,6,1456.5,1456.5,1456.5,1456.5,1
20140501|2014-05-06 06:00,6,1457,1459,1457,1459,7
20140501|2014-05-06 06:30,6,1457.25,1457.75,1457.25,1457.75,11
20140501|2014-05-06 07:00,6,1458.25,1458.25,1458,1458,10
20140501|2014-05-06 07:30,6,1457,1457,1457,1457,5
20140501|2014-05-06 08:30,6,1457.25,1460.25,1454,1460.25,278
20140501|2014-05-06 09:00,6,1457.25,1457.75,1451.5,1454.25,88
20140501|2014-05-06 09:30,6,1453,1455.75,1453,1454.5,16
20140501|2014-05-06 10:00,6,1455.25,1457,1455.25,1456.25,33
20140501|2014-05-06 10:30,6,1455.75,1460,1455.75,1460,34
20140501|2014-05-06 11:00,6,1462.5,1464,1460,1460,95
20140501|2014-05-06 11:30,6,1459,1460.75,1458,1460.75,55
20140501|2014-05-06 12:00,6,1460.25,1461.5,1460.25,1461.5,5
20140501|2014-05-06 12:30,6,1463.5,1466.75,1463.25,1463.25,182
20140501|2014-05-06 13:00,6,1463.25,1465.75,1462,1463,95
20140501|2014-05-06 19:00,7,1459.25,1459.25,1453.75,1454,101
20140501|2014-05-06 19:30,7,1454,1454,1453.25,1453.25,7
20140501|2014-05-06 20:30,7,1455,1455,1455,1455,3
20140501|2014-05-06 21:00,7,1455,1455,1454,1454,43
20140501|2014-05-06 21:30,7,1454,1454,1454,1454,6
20140501|2014-05-07 05:30,7,1457,1457.25,1457,1457.25,5
20140501|2014-05-07 06:00,7,1455.75,1455.75,1455.25,1455.25,3
20140501|2014-05-07 07:00,7,1457,1457,1454,1454.75,22
20140501|2014-05-07 07:30,7,1454.25,1454.25,1452.5,1452.5,10
20140501|2014-05-07 08:30,7,1452,1454.25,1448,1448,66
20140501|2014-05-07 09:00,7,1448.25,1448.5,1443.75,1447,209
20140501|2014-05-07 09:30,7,1448,1455,1447,1455,174
20140501|2014-05-07 10:00,7,1455.25,1455.25,1451.25,1451.25,26
20140501|2014-05-07 10:30,7,1451.5,1451.5,1446.75,1447.75,31
20140501|2014-05-07 11:00,7,1448,1450.25,1447,1450.25,22
20140501|2014-05-07 11:30,7,1451.75,1451.75,1451.75,1451.75,1
20140501|2014-05-07 12:00,7,1451.75,1452.5,1449.5,1449.5,9
20140501|2014-05-07 12:30,7,1450.25,1451,1449,1449.5,40
20140501|2014-05-07 13:00,7,1452,1452,1450,1450,86
20140501|2014-05-07 19:00,8,1451,1452.25,1451,1452.25,2
20140501|2014-05-07 20:00,8,1452,1452,1452,1452,3
20140501|2014-05-07 21:30,8,1455.75,1456.75,1455.75,1456.75,3
20140501|2014-05-07 22:00,8,1457.5,1457.5,1457.5,1457.5,2
20140501|2014-05-08 00:30,8,1458.75,1458.75,1458.75,1458.75,1
20140501|2014-05-08 01:00,8,1458.75,1458.75,1458.75,1458.75,1
20140501|2014-05-08 05:00,8,1459,1459,1459,1459,1
20140501|2014-05-08 06:00,8,1458.5,1458.5,1458.5,1458.5,1
20140501|2014-05-08 06:30,8,1458,1458,1458,1458,1
20140501|2014-05-08 07:00,8,1457.25,1457.25,1457,1457,13
20140501|2014-05-08 07:30,8,1454.25,1454.25,1454.25,1454.25,1
20140501|2014-05-08 08:30,8,1458,1466.25,1458,1465.25,95
20140501|2014-05-08 09:00,8,1466,1471.75,1466,1471,41
20140501|2014-05-08 09:30,8,1469.75,1471,1468,1468,16
20140501|2014-05-08 10:00,8,1469.75,1471,1469.5,1470,36
20140501|2014-05-08 10:30,8,1470.5,1471,1469.75,1471,15
20140501|2014-05-08 11:00,8,1473.25,1475.75,1473.25,1474.25,20
20140501|2014-05-08 11:30,8,1475,1475,1471.5,1471.5,9
20140501|2014-05-08 12:00,8,1475.5,1475.5,1475.5,1475.5,1
20140501|2014-05-08 12:30,8,1475,1475.5,1474,1474,9
20140501|2014-05-08 13:00,8,1473.5,1474.25,1471.5,1474,64
20140501|2014-05-08 20:00,9,1470,1470,1470,1470,3
20140501|2014-05-09 07:00,9,1475.5,1475.5,1474.5,1474.5,2
20140501|2014-05-09 07:30,9,1475,1475,1472.25,1472.25,17
20140501|2014-05-09 08:30,9,1473.75,1476.75,1472,1472,92
20140501|2014-05-09 09:00,9,1468,1470,1468,1469.75,10
20140501|2014-05-09 09:30,9,1467.25,1470.25,1467,1470,18
20140501|2014-05-09 10:00,9,1468,1469.5,1468,1468.5,7
20140501|2014-05-09 10:30,9,1472,1472.75,1471,1472.75,13
20140501|2014-05-09 11:00,9,1468,1483,1463.75,1483,46
20140501|2014-05-09 11:30,9,1480.5,1484.5,1480,1483.75,52
20140501|2014-05-09 12:00,9,1490.75,1491,1489.25,1491,34
20140501|2014-05-09 12:30,9,1495.5,1501,1495.5,1500.25,113
20140501|2014-05-09 13:00,9,1500.75,1504.5,1500.75,1501.5,24
20140501|2014-05-11 20:00,12,1497.25,1499,1497.25,1499,2
20140501|2014-05-11 22:30,12,1501,1501,1501,1501,1
20140501|2014-05-12 03:30,12,1501.75,1501.75,1501.75,1501.75,2
20140501|2014-05-12 04:00,12,1503.5,1503.5,1503.5,1503.5,10
20140501|2014-05-12 06:00,12,1504.5,1504.5,1504.5,1504.5,3
20140501|2014-05-12 07:00,12,1501.75,1501.75,1500,1500,3
20140501|2014-05-12 08:30,12,1499,1499,1488.25,1489,32
20140501|2014-05-12 09:00,12,1489.25,1490.75,1486,1487.25,25
20140501|2014-05-12 09:30,12,1486.75,1487.25,1481.75,1481.75,57
20140501|2014-05-12 10:00,12,1484,1490,1484,1490,7
20140501|2014-05-12 10:30,12,1492.25,1492.25,1489,1489,19
20140501|2014-05-12 11:00,12,1487,1488.75,1484,1484,25
20140501|2014-05-12 11:30,12,1484,1484,1482.25,1482.25,14
20140501|2014-05-12 12:00,12,1483.25,1483.25,1481.25,1482,14
20140501|2014-05-12 12:30,12,1482.25,1482.5,1482,1482,11
20140501|2014-05-12 13:00,12,1484,1484.75,1482.25,1483,23
20140501|2014-05-12 19:00,13,1484,1484,1480,1480,7
20140501|2014-05-12 19:30,13,1483,1483.25,1483,1483.25,3
20140501|2014-05-13 04:00,13,1495,1495,1495,1495,5
20140501|2014-05-13 05:30,13,1494,1494,1494,1494,1
20140501|2014-05-13 06:00,13,1492.75,1492.75,1492.75,1492.75,4
20140501|2014-05-13 06:30,13,1493.5,1493.5,1492.75,1492.75,2
20140501|2014-05-13 08:30,13,1488,1490.25,1488,1490.25,8
20140501|2014-05-13 09:00,13,1494.5,1497.75,1494.5,1497.75,9
20140501|2014-05-13 09:30,13,1499.5,1504.25,1499.5,1502,20
20140501|2014-05-13 10:00,13,1498,1498,1496,1496.75,8
20140501|2014-05-13 10:30,13,1495.75,1499.5,1495.75,1499.5,35
20140501|2014-05-13 11:00,13,1501.5,1501.5,1501,1501.25,12
20140501|2014-05-13 11:30,13,1501.75,1501.75,1501.75,1501.75,7
20140501|2014-05-13 12:00,13,1501.5,1501.5,1501.5,1501.5,2
20140501|2014-05-13 12:30,13,1502,1502.25,1500,1500.25,19
20140501|2014-05-13 13:00,13,1499.75,1504.25,1499.75,1502.75,24
20140501|2014-05-14 08:30,14,1503.75,1503.75,1499,1499,11
20140501|2014-05-14 09:00,14,1493,1493,1492,1492,12
20140501|2014-05-14 09:30,14,1490,1494,1490,1490,22
20140501|2014-05-14 10:30,14,1486,1487,1486,1486,5
20140501|2014-05-14 11:00,14,1487,1488.5,1487,1488.5,19
20140501|2014-05-14 11:30,14,1489.5,1497.5,1489.5,1497.5,3
20140701|2013-12-10 00:30,10,1294,1294,1294,1294,5
20140701|2013-12-10 02:30,10,1294.75,1294.75,1294.75,1294.75,5
20140701|2013-12-10 03:00,10,1295.25,1295.25,1295.25,1295.25,1
20140701|2013-12-10 03:30,10,1295.25,1295.25,1295,1295.25,8
20140701|2013-12-10 04:00,10,1295.75,1295.75,1293.5,1294.75,58
20140701|2013-12-10 04:30,10,1296,1296.5,1295.25,1296.5,34
20140701|2013-12-10 05:00,10,1296.25,1296.5,1296.25,1296.5,5
20140701|2013-12-10 05:30,10,1297.5,1297.75,1297.5,1297.75,14
20140701|2013-12-10 06:00,10,1298,1298,1296.5,1296.75,102
20140701|2013-12-10 06:30,10,1296,1296,1295.75,1296,19
20140701|2013-12-10 07:00,10,1296.25,1298,1296.25,1297.25,26
20140701|2013-12-10 07:30,10,1298,1298,1297,1298,78
20140701|2013-12-10 08:30,10,1295,1296.25,1291.5,1293.5,340
20140701|2013-12-10 09:00,10,1293.5,1298,1293.25,1296.75,241
20140701|2013-12-10 09:30,10,1296.5,1299.75,1296.5,1298.5,604
20140701|2013-12-10 10:00,10,1298.75,1301.25,1298.5,1299.5,432
20140701|2013-12-10 10:30,10,1299.5,1301,1298.25,1300,339
20140701|2013-12-10 11:00,10,1300,1300,1283,1292.75,1672
20140701|2013-12-10 11:30,10,1292.75,1297,1291,1296,787
20140701|2013-12-10 12:00,10,1296,1296,1290.75,1291.5,233
20140701|2013-12-10 12:30,10,1291,1293.25,1289.5,1290.25,216
20140701|2013-12-10 13:00,10,1290.5,1292.25,1289,1291,297
20140701|2013-12-10 19:00,11,1291.5,1292,1289,1292,14
20140701|2013-12-10 19:30,11,1290,1290,1290,1290,5
20140701|2013-12-10 20:00,11,1289.25,1290,1289.25,1290,6
20140701|2013-12-10 21:00,11,1289.5,1290.75,1289.5,1290.5,5
20140701|2013-12-10 21:30,11,1291.75,1291.75,1291.75,1291.75,1
20140701|2013-12-10 22:30,11,1291.25,1291.25,1291.25,1291.25,1
20140701|2013-12-10 23:30,11,1291.25,1293.25,1291.25,1293.25,5
20140701|2013-12-11 01:30,11,1293.25,1293.5,1293.25,1293.5,3
20140701|2013-12-11 02:00,11,1293.75,1293.75,1293.5,1293.5,12
20140701|2013-12-11 02:30,11,1293.5,1293.5,1292.25,1292.75,10
20140701|2013-12-11 03:00,11,1292.5,1292.5,1292,1292,6
20140701|2013-12-11 03:30,11,1294.25,1295,1294.25,1294.5,10
20140701|2013-12-11 04:00,11,1294.75,1295.5,1294.75,1295.5,4
20140701|2013-12-11 04:30,11,1295.75,1295.75,1295,1295,5
20140701|2013-12-11 05:00,11,1295,1295,1295,1295,3
20140701|2013-12-11 05:30,11,1293.5,1293.75,1293.5,1293.75,4
20140701|2013-12-11 06:00,11,1293.75,1293.75,1293.75,1293.75,2
20140701|2013-12-11 06:30,11,1293.5,1293.75,1293.5,1293.5,11
20140701|2013-12-11 07:00,11,1293.75,1293.75,1292.5,1292.75,31
20140701|2013-12-11 07:30,11,1293.25,1293.25,1292.25,1292.5,14
20140701|2013-12-11 08:30,11,1291.75,1292.75,1287.25,1289,456
20140701|2013-12-11 09:00,11,1288.75,1290,1287,1288,330
20140701|2013-12-11 09:30,11,1288,1294,1287.75,1293.75,183
20140701|2013-12-11 10:00,11,1294,1294,1292.25,1293,97
20140701|2013-12-11 10:30,11,1293.25,1294,1292.75,1293.5,42
20140701|2013-12-11 11:00,11,1293,1293.75,1291.75,1293,132
20140701|2013-12-11 11:30,11,1293.25,1293.5,1292.25,1292.75,105
20140701|2013-12-11 12:00,11,1293.25,1293.25,1291.25,1293.25,106
20140701|2013-12-11 12:30,11,1293.25,1293.25,1291,1292.5,145
20140701|2013-12-11 13:00,11,1292.75,1297.5,1292.5,1296.5,397
20140701|2013-12-11 19:00,12,1296.75,1297,1294,1294,65
20140701|2013-12-11 19:30,12,1294.5,1294.5,1294.5,1294.5,37
20140701|2013-12-11 20:00,12,1295,1295,1294,1294,15
20140701|2013-12-11 20:30,12,1293,1293,1292.5,1292.5,5
20140701|2013-12-11 23:30,12,1293,1293,1288.75,1288.75,123
20140701|2013-12-12 00:00,12,1289.25,1289.25,1288.5,1288.5,31
20140701|2013-12-12 00:30,12,1290,1290.25,1288,1288,15
20140701|2013-12-12 01:00,12,1289.75,1289.75,1289.5,1289.5,3
20140701|2013-12-12 01:30,12,1289.5,1289.5,1289,1289,20
20140701|2013-12-12 02:00,12,1287.75,1287.75,1286.25,1286.25,29
20140701|2013-12-12 02:30,12,1286.5,1287.5,1286.5,1287.5,5
20140701|2013-12-12 03:00,12,1287.5,1288.25,1287.5,1287.75,16
20140701|2013-12-12 03:30,12,1288,1289.25,1287.75,1289.25,9
20140701|2013-12-12 04:00,12,1288.5,1290.5,1287.25,1290.5,73
20140701|2013-12-12 04:30,12,1290,1290.25,1288.5,1290.25,24
20140701|2013-12-12 05:00,12,1290,1290,1288.75,1289.5,5
20140701|2013-12-12 05:30,12,1289.5,1290.25,1289.25,1290,8
20140701|2013-12-12 06:00,12,1290,1290.5,1289.5,1289.5,22
20140701|2013-12-12 06:30,12,1289.25,1290.25,1288,1289.25,16
20140701|2013-12-12 07:00,12,1289.25,1290.25,1289.25,1290,29
20140701|2013-12-12 07:30,12,1290.75,1298,1290.75,1298,205
20140701|2013-12-12 08:30,12,1297.75,1299.75,1286.25,1286.75,558
20140701|2013-12-12 09:00,12,1286.75,1287.75,1284.75,1286.75,312
20140701|2013-12-12 09:30,12,1286.5,1286.5,1276.5,1278.75,727
20140701|2013-12-12 10:00,12,1279,1280.25,1277,1277.5,399
20140701|2013-12-12 10:30,12,1277,1279.75,1277,1277.75,75
20140701|2013-12-12 11:00,12,1277.25,1280.5,1276.25,1280.25,262
20140701|2013-12-12 11:30,12,1280.25,1281.5,1280,1281.25,132
20140701|2013-12-12 12:00,12,1281.25,1282.5,1280.5,1282.5,51
20140701|2013-12-12 12:30,12,1282.25,1285,1281.5,1282.75,130
20140701|2013-12-12 13:00,12,1283.5,1285.25,1282,1284.75,321
20140701|2013-12-12 19:00,13,1282,1283.25,1279.25,1279.25,35
20140701|2013-12-12 19:30,13,1278.75,1280,1278.75,1280,6
20140701|2013-12-12 20:00,13,1280.75,1280.75,1280.5,1280.5,3
20140701|2013-12-12 20:30,13,1280.5,1280.5,1280.5,1280.5,2
20140701|2013-12-12 21:00,13,1280.5,1280.75,1280.5,1280.5,6
20140701|2013-12-12 21:30,13,1281.25,1282,1281.25,1282,14
20140701|2013-12-12 22:30,13,1281.75,1282,1281.75,1282,3
20140701|2013-12-12 23:30,13,1281.25,1281.25,1276.25,1277.25,56
20140701|2013-12-13 00:00,13,1278.25,1278.25,1276,1277,30
20140701|2013-12-13 00:30,13,1277.5,1277.5,1277.5,1277.5,2
20140701|2013-12-13 02:00,13,1278,1278,1277.75,1277.75,4
20140701|2013-12-13 03:30,13,1277.25,1279.25,1276.5,1279,27
20140701|2013-12-13 04:00,13,1277,1277.5,1277,1277.5,5
20140701|2013-12-13 04:30,13,1277,1277,1276.25,1276.25,7
20140701|2013-12-13 05:00,13,1276.5,1277.5,1276.25,1277.25,7
20140701|2013-12-13 05:30,13,1276.25,1276.25,1275.75,1275.75,3
20140701|2013-12-13 06:00,13,1274,1274,1274,1274,2
20140701|2013-12-13 06:30,13,1274.25,1274.25,1272.75,1273,47
20140701|2013-12-13 07:00,13,1273.5,1273.75,1272.75,1273,14
20140701|2013-12-13 07:30,13,1274,1274,1273.5,1273.75,11
20140701|2013-12-13 08:30,13,1274,1277.25,1273.25,1276.5,654
20140701|2013-12-13 09:00,13,1277.25,1277.5,1275,1275.75,96
20140701|2013-12-13 09:30,13,1276,1279,1274.75,1278,357
20140701|2013-12-13 10:00,13,1277.5,1278.75,1274.75,1274.75,235
20140701|2013-12-13 10:30,13,1275.25,1279,1275.25,1278.25,120
20140701|2013-12-13 11:00,13,1278,1278,1275.5,1276,165
20140701|2013-12-13 11:30,13,1275.75,1280,1275.75,1278.25,216
20140701|2013-12-13 12:00,13,1277.5,1279,1277,1279,64
20140701|2013-12-13 12:30,13,1278,1280,1277.5,1279.75,194
20140701|2013-12-13 13:00,13,1279.75,1284.75,1279.5,1283,413
20140701|2013-12-15 19:00,16,1285.5,1285.75,1283.5,1283.5,14
20140701|2013-12-15 19:30,16,1285,1285.5,1283.75,1285.5,21
20140701|2013-12-15 20:00,16,1284,1284,1283.25,1284,13
20140701|2013-12-15 20:30,16,1283.5,1284,1283.5,1284,6
20140701|2013-12-15 21:00,16,1283,1283.25,1282.25,1282.25,9
20140701|2013-12-15 21:30,16,1281.75,1281.75,1281.75,1281.75,1
20140701|2013-12-15 22:00,16,1280,1280,1280,1280,1
20140701|2013-12-15 22:30,16,1279.5,1279.5,1279.5,1279.5,2
20140701|2013-12-16 00:00,16,1280.75,1280.75,1280.75,1280.75,2
20140701|2013-12-16 02:00,16,1282.25,1283,1278.75,1280.25,13
20140701|2013-12-16 02:30,16,1278.25,1278.25,1278.25,1278.25,5
20140701|2013-12-16 03:00,16,1278.25,1278.5,1278.25,1278.5,106
20140701|2013-12-16 03:30,16,1280,1280,1280,1280,1
20140701|2013-12-16 04:00,16,1281.25,1281.25,1281.25,1281.25,1
20140701|2013-12-16 04:30,16,1279.75,1279.75,1279.5,1279.5,3
20140701|2013-12-16 05:00,16,1279,1279,1279,1279,1
20140701|2013-12-16 06:00,16,1281,1281,1281,1281,1
20140701|2013-12-16 06:30,16,1281.25,1282.25,1281,1281,37
20140701|2013-12-16 07:00,16,1281,1282.5,1280.5,1280.75,15
20140701|2013-12-16 07:30,16,1280.75,1280.75,1280.75,1280.75,1
20140701|2013-12-16 08:30,16,1281.5,1287.25,1281.25,1284.25,783
20140701|2013-12-16 09:00,16,1284.25,1290,1283.75,1290,329
20140701|2013-12-16 09:30,16,1289.75,1292.75,1288.5,1292.75,290
20140701|2013-12-16 10:00,16,1292.75,1293.75,1290.75,1292.25,301
20140701|2013-12-16 10:30,16,1292.25,1299.25,1292,1299,481
20140701|2013-12-16 11:00,16,1299,1299,1293.25,1293.5,276
20140701|2013-12-16 11:30,16,1294.25,1296.5,1293.25,1295.25,306
20140701|2013-12-16 12:00,16,1295,1295.75,1293.75,1295.75,71
20140701|2013-12-16 12:30,16,1296,1296.25,1293.75,1294.75,50
20140701|2013-12-16 13:00,16,1293.5,1294.75,1292,1294.5,184
20140701|2013-12-16 19:00,17,1292,1292,1288.25,1289.25,97
20140701|2013-12-16 19:30,17,1289.25,1289.25,1289.25,1289.25,1
20140701|2013-12-16 20:00,17,1290.25,1290.25,1290.25,1290.25,1
20140701|2013-12-16 20:30,17,1289.25,1289.25,1289.25,1289.25,1
20140701|2013-12-16 21:00,17,1290.5,1291.25,1290.5,1291.25,2
20140701|2013-12-16 21:30,17,1291.5,1292,1291.5,1292,16
20140701|2013-12-16 22:00,17,1292.75,1293.75,1292.75,1293.75,3
20140701|2013-12-17 01:00,17,1293.25,1293.5,1293.25,1293.5,2
20140701|2013-12-17 01:30,17,1293.5,1294,1293.25,1294,5
20140701|2013-12-17 02:00,17,1294.25,1294.25,1294.25,1294.25,1
20140701|2013-12-17 02:30,17,1292.5,1292.5,1292.5,1292.5,2
20140701|2013-12-17 03:00,17,1290.75,1290.75,1290,1290.75,22
20140701|2013-12-17 03:30,17,1290.75,1290.75,1290.75,1290.75,3
20140701|2013-12-17 04:00,17,1290.75,1290.75,1287.25,1287.25,30
20140701|2013-12-17 04:30,17,1287.25,1287.5,1287,1287.5,11
20140701|2013-12-17 05:00,17,1287.5,1288.5,1287.5,1288.5,5
20140701|2013-12-17 05:30,17,1288.25,1288.25,1286.5,1288.25,12
20140701|2013-12-17 06:00,17,1288.25,1289.5,1288.25,1289.5,8
20140701|2013-12-17 06:30,17,1288.25,1289.75,1288.25,1289.75,10
20140701|2013-12-17 07:00,17,1288.75,1291.75,1288.75,1291.75,11
20140701|2013-12-17 07:30,17,1291.5,1292.25,1291.5,1292,54
20140701|2013-12-17 08:30,17,1292.5,1299.25,1288.5,1298,795
20140701|2013-12-17 09:00,17,1297.75,1298.5,1292.75,1294,305
20140701|2013-12-17 09:30,17,1295,1298.25,1293.5,1297,200
20140701|2013-12-17 10:00,17,1297,1303.5,1296.75,1302.5,639
20140701|2013-12-17 10:30,17,1302,1304.25,1301.75,1302.5,513
20140701|2013-12-17 11:00,17,1302.25,1303.5,1301.75,1301.75,999
20140701|2013-12-17 11:30,17,1302,1303.5,1301.75,1303.5,150
20140701|2013-12-17 12:00,17,1303.5,1305,1302.75,1304,165
20140701|2013-12-17 12:30,17,1304,1305,1302.5,1302.5,612
20140701|2013-12-17 13:00,17,1302.75,1304.75,1301.75,1301.75,527
20140701|2013-12-17 19:00,18,1301.75,1301.75,1295,1295,256
20140701|2013-12-17 19:30,18,1295,1295.5,1294.25,1295.5,74
20140701|2013-12-17 20:00,18,1295.5,1296.25,1295.5,1296.25,12
20140701|2013-12-17 20:30,18,1296,1297.5,1296,1296,92
20140701|2013-12-17 21:00,18,1295.5,1295.75,1295.5,1295.75,15
20140701|2013-12-17 21:30,18,1296.5,1296.5,1296.25,1296.25,8
20140701|2013-12-17 22:00,18,1296.5,1297.25,1296.5,1297,14
20140701|2013-12-17 22:30,18,1297.25,1297.5,1297.25,1297.5,18
20140701|2013-12-17 23:00,18,1297.5,1297.5,1297.25,1297.25,14
20140701|2013-12-17 23:30,18,1297.25,1297.25,1296.25,1296.25,32
20140701|2013-12-18 00:00,18,1296.5,1296.5,1296.25,1296.25,20
20140701|2013-12-18 00:30,18,1296.5,1298,1296.5,1298,6
20140701|2013-12-18 01:00,18,1298.25,1299.5,1298.25,1299.5,4
20140701|2013-12-18 01:30,18,1299,1299.75,1299,1299.75,2
20140701|2013-12-18 02:00,18,1300,1300,1300,1300,1
20140701|2013-12-18 03:00,18,1300.25,1301.75,1300.25,1301.5,6
20140701|2013-12-18 03:30,18,1301.5,1305.75,1301.5,1305.75,118
20140701|2013-12-18 04:00,18,1305.25,1305.25,1303.75,1303.75,17
20140701|2013-12-18 04:30,18,1305,1305.25,1305,1305.25,3
20140701|2013-12-18 05:00,18,1304,1304.5,1304,1304.5,4
20140701|2013-12-18 05:30,18,1305.5,1305.5,1305.5,1305.5,2
20140701|2013-12-18 06:00,18,1303,1305.5,1303,1305.25,20
20140701|2013-12-18 06:30,18,1305.25,1305.75,1305.25,1305.75,2
20140701|2013-12-18 07:00,18,1305.25,1305.75,1304.5,1304.75,22
20140701|2013-12-18 07:30,18,1303.5,1303.5,1302.75,1302.75,15
20140701|2013-12-18 08:30,18,1303,1304.25,1301,1301,1244
20140701|2013-12-18 09:00,18,1301,1304.25,1300.75,1301.5,404
20140701|2013-12-18 09:30,18,1302.5,1307,1300.5,1303.5,418
20140701|2013-12-18 10:00,18,1304,1305,1299.5,1300,446
20140701|2013-12-18 10:30,18,1300,1300,1293.25,1294,330
20140701|2013-12-18 11:00,18,1293.25,1294.75,1293,1294,164
20140701|2013-12-18 11:30,18,1294.5,1295,1290,1292,220
20140701|2013-12-18 12:00,18,1292.5,1293,1289.75,1289.75,145
20140701|2013-12-18 12:30,18,1289.75,1291.5,1288,1290,235
20140701|2013-12-18 13:00,18,1289.5,1290.5,1286.5,1287,159
20140701|2013-12-18 19:00,19,1287,1289,1286.5,1287.25,88
20140701|2013-12-18 19:30,19,1287,1287.75,1286.25,1286.25,64
20140701|2013-12-18 20:00,19,1287.5,1287.5,1287.5,1287.5,2
20140701|2013-12-18 20:30,19,1290,1291,1289,1289,4
20140701|2013-12-18 21:00,19,1290,1290,1290,1290,1
20140701|2013-12-18 21:30,19,1289.75,1289.75,1289.75,1289.75,1
20140701|2013-12-18 23:30,19,1289.75,1289.75,1289.75,1289.75,7
20140701|2013-12-19 00:30,19,1289,1289,1288.75,1288.75,7
20140701|2013-12-19 01:00,19,1288.25,1288.5,1288.25,1288.5,4
20140701|2013-12-19 01:30,19,1287.75,1287.75,1287.75,1287.75,4
20140701|2013-12-19 02:00,19,1287.75,1287.75,1287.75,1287.75,1
20140701|2013-12-19 02:30,19,1288.25,1290.75,1288.25,1290.25,16
20140701|2013-12-19 03:00,19,1290,1290.25,1290,1290.25,2
20140701|2013-12-19 03:30,19,1288.25,1288.25,1287,1287,13
20140701|2013-12-19 04:00,19,1287,1287,1285.75,1286,31
20140701|2013-12-19 04:30,19,1285.75,1286.25,1285.5,1286.25,21
20140701|2013-12-19 05:00,19,1287,1288.25,1287,1288.25,22
20140701|2013-12-19 05:30,19,1289,1290,1289,1289.25,16
20140701|2013-12-19 06:00,19,1289.25,1289.25,1289,1289,26
20140701|2013-12-19 06:30,19,1289,1289.5,1289,1289.5,7
20140701|2013-12-19 07:00,19,1288.75,1289.25,1286.5,1286.5,98
20140701|2013-12-19 07:30,19,1286.25,1286.25,1279,1280.25,283
20140701|2013-12-19 08:30,19,1280,1290,1279.5,1289.5,676
20140701|2013-12-19 09:00,19,1289.75,1291.75,1285.75,1287.5,344
20140701|2013-12-19 09:30,19,1287.75,1289,1280.5,1281.5,406
20140701|2013-12-19 10:00,19,1281.25,1285,1281,1285,151
20140701|2013-12-19 10:30,19,1285.25,1286.75,1283.5,1284.5,81
20140701|2013-12-19 11:00,19,1284.5,1286.5,1284.25,1286,167
20140701|2013-12-19 11:30,19,1286,1286.5,1283.5,1283.75,139
20140701|2013-12-19 12:00,19,1284,1289.5,1284,1289.25,255
20140701|2013-12-19 12:30,19,1289,1290.75,1288.25,1290.25,129
20140701|2013-12-19 13:00,19,1290.25,1294.25,1288.75,1293.75,253
20140701|2013-12-19 19:00,20,1292,1292,1288.25,1288.75,45
20140701|2013-12-19 19:30,20,1289.75,1291,1289.75,1290.5,16
20140701|2013-12-19 20:00,20,1290.5,1291.5,1290.5,1291.5,4
20140701|2013-12-19 20:30,20,1290.25,1291,1290,1291,11
20140701|2013-12-19 21:00,20,1291.75,1292.5,1291.75,1292.25,6
20140701|2013-12-19 21:30,20,1291.75,1291.75,1291.75,1291.75,2
20140701|2013-12-19 22:00,20,1292.75,1292.75,1292.75,1292.75,5
20140701|2013-12-19 22:30,20,1293,1293,1293,1293,3
20140701|2013-12-20 00:00,20,1294,1294.25,1294,1294.25,5
20140701|2013-12-20 00:30,20,1293.75,1293.75,1293,1293,7
20140701|2013-12-20 01:00,20,1292.25,1292.25,1290.75,1290.75,11
20140701|2013-12-20 01:30,20,1289.75,1289.75,1289.75,1289.75,1
20140701|2013-12-20 02:00,20,1290.25,1290.5,1289.75,1290.5,19
20140701|2013-12-20 02:30,20,1291.25,1297,1291.25,1296,41
20140701|2013-12-20 03:00,20,1295.5,1295.5,1295,1295,5
20140701|2013-12-20 03:30,20,1295,1295.75,1295,1295.75,7
20140701|2013-12-20 04:00,20,1294.25,1294.75,1293.5,1293.5,19
20140701|2013-12-20 04:30,20,1294,1295.25,1294,1295,7
20140701|2013-12-20 05:00,20,1297,1297,1296.75,1296.75,6
20140701|2013-12-20 05:30,20,1296.75,1297.5,1296.75,1297.25,9
20140701|2013-12-20 06:00,20,1296.75,1297,1294.25,1295.25,19
20140701|2013-12-20 06:30,20,1296.5,1296.5,1293,1293,29
20140701|2013-12-20 07:00,20,1294,1294,1292.5,1293.25,83
20140701|2013-12-20 07:30,20,1294,1294.25,1292.5,1292.5,15
20140701|2013-12-20 08:30,20,1292.25,1301.25,1292.25,1299.25,1566
20140701|2013-12-20 09:00,20,1299.75,1302.75,1297.5,1302,892
20140701|2013-12-20 09:30,20,1302,1304.75,1300.75,1303.75,619
20140701|2013-12-20 10:00,20,1303.75,1303.75,1302.75,1302.75,270
20140701|2013-12-20 10:30,20,1302.5,1302.75,1301,1301,395
20140701|2013-12-20 11:00,20,1301,1303.5,1301,1302.25,316
20140701|2013-12-20 11:30,20,1302.25,1302.75,1300.25,1302.25,198
20140701|2013-12-20 12:00,20,1302.25,1302.5,1301.25,1302.5,143
20140701|2013-12-20 12:30,20,1302.5,1303,1301.5,1302.5,126
20140701|2013-12-20 13:00,20,1302.5,1302.5,1300.5,1301,318
20140701|2013-12-22 19:00,23,1306,1309.75,1301.25,1301.25,138
20140701|2013-12-22 19:30,23,1301.25,1301.75,1299.75,1300,39
20140701|2013-12-22 20:00,23,1300,1300,1299.5,1299.5,20
20140701|2013-12-22 20:30,23,1300.5,1302.5,1300.5,1302.5,3
20140701|2013-12-22 21:00,23,1300.75,1303,1300.75,1301.25,79
20140701|2013-12-22 22:00,23,1301,1301,1301,1301,1
20140701|2013-12-22 23:30,23,1301.75,1303.5,1301.75,1303.5,43
20140701|2013-12-23 00:00,23,1303.75,1305.25,1303.5,1305.25,29
20140701|2013-12-23 00:30,23,1305,1305,1304.5,1305,6
20140701|2013-12-23 01:30,23,1304.5,1304.5,1304.5,1304.5,1
20140701|2013-12-23 02:30,23,1304.75,1304.75,1304.75,1304.75,4
20140701|2013-12-23 03:00,23,1305,1305,1304.25,1304.25,3
20140701|2013-12-23 03:30,23,1304.5,1304.5,1304.5,1304.5,1
20140701|2013-12-23 04:00,23,1304,1304.25,1304,1304.25,7
20140701|2013-12-23 04:30,23,1304.5,1305.5,1304.5,1305.5,6
20140701|2013-12-23 05:00,23,1304.75,1304.75,1304.75,1304.75,1
20140701|2013-12-23 05:30,23,1304.5,1305.75,1304.5,1304.5,4
20140701|2013-12-23 06:30,23,1304,1304,1302,1302.5,11
20140701|2013-12-23 07:00,23,1302.25,1302.25,1301.75,1302.25,9
20140701|2013-12-23 07:30,23,1301.5,1302,1301.25,1302,14
20140701|2013-12-23 08:30,23,1301.75,1302,1293.75,1295.75,955
20140701|2013-12-23 09:00,23,1295.75,1296,1294.5,1294.75,69
20140701|2013-12-23 09:30,23,1294.75,1294.75,1289.75,1292.25,194
20140701|2013-12-23 10:00,23,1292,1295,1290.75,1294.25,77
20140701|2013-12-23 10:30,23,1295.25,1296,1293.75,1294,272
20140701|2013-12-23 11:00,23,1294,1294.5,1292.75,1293.75,62
20140701|2013-12-23 11:30,23,1293.75,1295,1293.5,1293.5,98
20140701|2013-12-23 12:00,23,1293.25,1294.5,1292.25,1294.5,34
20140701|2013-12-23 12:30,23,1293.75,1295,1292.75,1293,147
20140701|2013-12-23 13:00,23,1293.5,1293.5,1290.25,1291.25,222
20140701|2013-12-23 19:00,24,1291.25,1293,1290.25,1291.5,85
20140701|2013-12-23 19:30,24,1291.25,1291.25,1289,1289.5,26
20140701|2013-12-23 20:00,24,1290,1290,1290,1290,5
20140701|2013-12-23 20:30,24,1290.25,1290.25,1289.75,1289.75,9
20140701|2013-12-23 21:00,24,1289,1289,1288,1288.75,6
20140701|2013-12-23 21:30,24,1289.25,1289.25,1289.25,1289.25,2
20140701|2013-12-23 22:00,24,1290,1290,1290,1290,2
20140701|2013-12-23 22:30,24,1290.5,1290.5,1290.5,1290.5,2
20140701|2013-12-23 23:30,24,1289,1289.25,1289,1289.25,3
20140701|2013-12-24 00:30,24,1289.75,1289.75,1289.75,1289.75,1
20140701|2013-12-24 01:00,24,1290.25,1290.25,1290.25,1290.25,1
20140701|2013-12-24 01:30,24,1290.5,1290.5,1290.5,1290.5,4
20140701|2013-12-24 02:30,24,1291.75,1291.75,1291.75,1291.75,1
20140701|2013-12-24 03:00,24,1291.25,1291.25,1290.75,1290.75,3
20140701|2013-12-24 03:30,24,1290.75,1290.75,1290.75,1290.75,5
20140701|2013-12-24 04:00,24,1292.5,1292.5,1292.5,1292.5,2
20140701|2013-12-24 04:30,24,1292.5,1292.5,1292.5,1292.5,3
20140701|2013-12-24 05:00,24,1292.25,1292.25,1291.75,1291.75,5
20140701|2013-12-24 05:30,24,1291.25,1291.25,1291.25,1291.25,2
20140701|2013-12-24 06:00,24,1290.25,1290.25,1289.5,1289.5,45
20140701|2013-12-24 06:30,24,1289,1289,1288.25,1288.5,5
20140701|2013-12-24 07:00,24,1288.25,1288.25,1287.5,1287.75,6
20140701|2013-12-24 07:30,24,1287,1288,1287,1288,34
20140701|2013-12-24 08:30,24,1288.5,1291,1286.75,1290.75,199
20140701|2013-12-24 09:00,24,1290.75,1292.25,1290.5,1291.5,265
20140701|2013-12-24 09:30,24,1291.75,1292.5,1291,1292,156
20140701|2013-12-24 10:00,24,1292,1293.25,1291.75,1293,51
20140701|2013-12-24 10:30,24,1293.5,1294.25,1293.25,1294.25,42
20140701|2013-12-24 11:00,24,1294,1296.5,1293,1295.75,135
20140701|2013-12-24 11:30,24,1295,1297,1293.25,1294,254
20140701|2013-12-26 08:30,26,1292,1292,1283.5,1286.5,278
20140701|2013-12-26 09:00,26,1286.5,1286.5,1285.25,1285.75,107
20140701|2013-12-26 09:30,26,1285.75,1286.25,1285,1285.75,95
20140701|2013-12-26 10:00,26,1285.25,1286.5,1285.25,1286.25,63
20140701|2013-12-26 10:30,26,1286,1286.25,1284,1284.5,112
20140701|2013-12-26 11:00,26,1284.25,1284.75,1279.5,1279.5,227
20140701|2013-12-26 11:30,26,1279.5,1279.75,1277.75,1278.25,250
20140701|2013-12-26 12:00,26,1278,1278.25,1275.75,1278,168
20140701|2013-12-26 12:30,26,1278.25,1278.75,1277,1277.5,86
20140701|2013-12-26 13:00,26,1277.75,1279.75,1276.75,1279,321
20140701|2013-12-26 19:00,27,1279.25,1283.5,1278.75,1283.5,123
20140701|2013-12-26 19:30,27,1283.5,1284.5,1283,1283.25,121
20140701|2013-12-26 20:00,27,1282.75,1282.75,1282.75,1282.75,2
20140701|2013-12-26 20:30,27,1282.5,1282.5,1282.25,1282.25,28
20140701|2013-12-26 21:00,27,1282,1282.5,1282,1282.5,13
20140701|2013-12-26 21:30,27,1281.75,1281.75,1281.75,1281.75,5
20140701|2013-12-26 22:00,27,1281.5,1281.75,1281.5,1281.75,2
20140701|2013-12-26 22:30,27,1281.5,1281.5,1281,1281,6
20140701|2013-12-26 23:30,27,1281.25,1283,1281.25,1283,222
20140701|2013-12-27 00:00,27,1283.25,1285,1283,1285,92
20140701|2013-12-27 00:30,27,1286,1286.25,1285,1285,31
20140701|2013-12-27 01:00,27,1284.25,1284.25,1284.25,1284.25,3
20140701|2013-12-27 01:30,27,1283.5,1284.75,1283,1284.75,30
20140701|2013-12-27 02:00,27,1283.5,1283.5,1283,1283.25,51
20140701|2013-12-27 02:30,27,1283.75,1283.75,1282.75,1283,20
20140701|2013-12-27 03:00,27,1283.25,1283.75,1283.25,1283.75,2
20140701|2013-12-27 03:30,27,1284,1284,1282.75,1282.75,7
20140701|2013-12-27 04:00,27,1282.75,1282.75,1282,1282.5,7
20140701|2013-12-27 04:30,27,1282.5,1282.5,1281.75,1281.75,17
20140701|2013-12-27 05:00,27,1282,1282.5,1282,1282.5,7
20140701|2013-12-27 05:30,27,1282.5,1284.5,1282.5,1283.75,9
20140701|2013-12-27 06:00,27,1283.25,1283.25,1282.75,1282.75,4
20140701|2013-12-27 06:30,27,1283.25,1283.25,1282.25,1282.25,9
20140701|2013-12-27 07:00,27,1283,1284.5,1283,1283,33
20140701|2013-12-27 07:30,27,1283,1284.25,1283,1284.25,54
20140701|2013-12-27 08:30,27,1284.75,1286,1282.25,1284.25,328
20140701|2013-12-27 09:00,27,1284.5,1285.25,1283.25,1283.25,158
20140701|2013-12-27 09:30,27,1284,1284,1282.25,1282.5,76
20140701|2013-12-27 10:00,27,1282.75,1284,1281,1281,86
20140701|2013-12-27 10:30,27,1281.5,1282,1280,1280,88
20140701|2013-12-27 11:00,27,1280.5,1281,1279.5,1281,86
20140701|2013-12-27 11:30,27,1281.5,1283.25,1281.5,1282,91
20140701|2013-12-27 12:00,27,1282.5,1287.5,1282.5,1286.75,170
20140701|2013-12-27 12:30,27,1286.5,1287,1282.75,1283.25,173
20140701|2013-12-27 13:00,27,1284,1287.5,1283.75,1287.5,392
20140701|2013-12-29 19:00,30,1280.25,1281.75,1278,1281,277
20140701|2013-12-29 19:30,30,1281.5,1282.5,1281,1282,22
20140701|2013-12-29 20:30,30,1281,1281.25,1280.75,1281.25,11
20140701|2013-12-29 21:00,30,1281.25,1284.5,1281.25,1284.5,91
20140701|2013-12-29 21:30,30,1284,1284,1283.5,1283.5,9
20140701|2013-12-29 22:00,30,1284,1284,1284,1284,3
20140701|2013-12-29 22:30,30,1283,1283,1282,1282,7
20140701|2013-12-29 23:30,30,1282.25,1284,1281.5,1284,14
20140701|2013-12-30 00:00,30,1284.5,1286.75,1284,1284.25,64
20140701|2013-12-30 00:30,30,1282.25,1283,1281.75,1282,173
20140701|2013-12-30 01:00,30,1281,1281.25,1280.75,1281,25
20140701|2013-12-30 01:30,30,1281.25,1281.75,1281.25,1281.25,9
20140701|2013-12-30 02:00,30,1280,1280.25,1280,1280,10
20140701|2013-12-30 02:30,30,1279.75,1279.75,1277.75,1277.75,32
20140701|2013-12-30 03:00,30,1278,1278,1277.75,1277.75,4
20140701|2013-12-30 03:30,30,1278,1278.5,1277,1278,102
20140701|2013-12-30 04:00,30,1278.5,1278.5,1278,1278,13
20140701|2013-12-30 04:30,30,1278,1278.25,1278,1278,6
20140701|2013-12-30 05:00,30,1279,1279,1279,1279,1
20140701|2013-12-30 05:30,30,1279.25,1279.25,1279.25,1279.25,3
20140701|2013-12-30 06:00,30,1279.25,1279.25,1278,1278.5,24
20140701|2013-12-30 06:30,30,1278.25,1278.25,1277,1277.75,6
20140701|2013-12-30 07:00,30,1278.5,1278.5,1276.75,1277.25,37
20140701|2013-12-30 07:30,30,1278,1278,1274.25,1274.5,57
20140701|2013-12-30 08:30,30,1274.25,1280.25,1274.25,1280.25,404
20140701|2013-12-30 09:00,30,1280.5,1280.75,1279.25,1280.25,190
20140701|2013-12-30 09:30,30,1280,1281,1278.5,1279.25,174
20140701|2013-12-30 10:00,30,1279.25,1279.25,1276.5,1276.5,382
20140701|2013-12-30 10:30,30,1276.75,1277.25,1274.5,1275,270
20140701|2013-12-30 11:00,30,1274.75,1274.75,1273.25,1274.25,346
20140701|2013-12-30 11:30,30,1274.25,1274.5,1273.5,1273.75,174
20140701|2013-12-30 12:00,30,1274,1274,1271.5,1273.5,267
20140701|2013-12-30 12:30,30,1273.5,1278,1272.5,1277.5,284
20140701|2013-12-30 13:00,30,1278,1279.5,1277.25,1277.75,242
20140701|2013-12-30 19:00,31,1278,1280.5,1278,1279.75,45
20140701|2013-12-30 19:30,31,1280.5,1281,1280.25,1280.25,23
20140701|2013-12-30 20:30,31,1281,1281.75,1281,1281,20
20140701|2013-12-30 21:00,31,1280.5,1281.25,1280.5,1281.25,13
20140701|2013-12-30 21:30,31,1280.75,1280.75,1280.75,1280.75,5
20140701|2013-12-30 22:00,31,1281,1281.5,1281,1281,12
20140701|2013-12-30 23:00,31,1280.75,1280.75,1280,1280.25,25
20140701|2013-12-30 23:30,31,1280.75,1281.25,1276.75,1277.5,41
20140701|2013-12-31 00:00,31,1278.25,1279.25,1277.25,1278,33
20140701|2013-12-31 00:30,31,1278.5,1278.5,1278.5,1278.5,2
20140701|2013-12-31 01:00,31,1279,1279.5,1279,1279.5,25
20140701|2013-12-31 01:30,31,1279.25,1280,1279.25,1280,12
20140701|2013-12-31 02:00,31,1280,1280,1278,1278.25,16
20140701|2013-12-31 02:30,31,1277.5,1278.5,1277.25,1278.5,11
20140701|2013-12-31 03:00,31,1278.25,1278.25,1278,1278,4
20140701|2013-12-31 03:30,31,1276.75,1276.75,1276.25,1276.25,23
20140701|2013-12-31 04:00,31,1277.25,1277.25,1277.25,1277.25,5
20140701|2013-12-31 04:30,31,1276,1277.5,1275.75,1277.5,18
20140701|2013-12-31 05:00,31,1278.5,1278.5,1278.5,1278.5,1
20140701|2013-12-31 06:00,31,1278,1278,1275.5,1275.5,12
20140701|2013-12-31 06:30,31,1275.5,1275.75,1275.5,1275.5,12
20140701|2013-12-31 07:00,31,1276,1276,1274,1274,17
20140701|2013-12-31 07:30,31,1274,1274,1273,1273.5,16
20140701|2013-12-31 08:30,31,1275.25,1275.25,1271.25,1273,374
20140701|2013-12-31 09:00,31,1273.25,1273.75,1271.5,1271.5,93
20140701|2013-12-31 09:30,31,1272.25,1274,1268.75,1269.25,349
20140701|2013-12-31 10:00,31,1268.75,1269.5,1267.75,1268,323
20140701|2013-12-31 10:30,31,1268,1269.25,1267.5,1268,138
20140701|2013-12-31 11:00,31,1267.75,1268,1266.25,1266.5,136
20140701|2013-12-31 11:30,31,1266.25,1267.5,1265.75,1266,124
20140701|2013-12-31 12:00,31,1267,1268.75,1267,1267.5,108
20140701|2013-12-31 12:30,31,1267.5,1269.25,1267.25,1269.25,131
20140701|2013-12-31 13:00,31,1269.5,1270.5,1260.5,1260.75,737
20140701|2014-01-02 08:30,2,1265,1265,1254.5,1256.75,1924
20140701|2014-01-02 09:00,2,1256.5,1257.25,1254.25,1254.25,351
20140701|2014-01-02 09:30,2,1254.5,1254.75,1249.5,1250.25,1279
20140701|2014-01-02 10:00,2,1250,1251.5,1248.75,1249.5,321
20140701|2014-01-02 10:30,2,1249.5,1249.75,1247,1247.25,516
20140701|2014-01-02 11:00,2,1247.5,1248,1246.5,1247,208
20140701|2014-01-02 11:30,2,1247.25,1247.5,1238.25,1240,1080
20140701|2014-01-02 12:00,2,1240.25,1242.5,1238.5,1240.75,393
20140701|2014-01-02 12:30,2,1241,1243,1239.75,1242.25,663
20140701|2014-01-02 13:00,2,1241.75,1247.75,1241.75,1246.75,1136
20140701|2014-01-02 19:00,3,1247,1252.5,1246,1252.25,998
20140701|2014-01-02 19:30,3,1252.25,1255.75,1252.25,1255.25,499
20140701|2014-01-02 20:00,3,1254,1255.5,1254,1254.75,163
20140701|2014-01-02 20:30,3,1254.25,1257,1254.25,1256.75,91
20140701|2014-01-02 21:00,3,1254.5,1255,1252,1254.25,23
20140701|2014-01-02 21:30,3,1253.5,1253.75,1252.75,1252.75,7
20140701|2014-01-02 22:00,3,1253.25,1253.75,1251.25,1251.25,19
20140701|2014-01-02 22:30,3,1251,1251.25,1250.75,1251.25,13
20140701|2014-01-02 23:00,3,1251.25,1251.25,1251,1251,2
20140701|2014-01-02 23:30,3,1252,1253,1251.75,1252.5,38
20140701|2014-01-03 00:00,3,1252.75,1253.25,1252,1252,30
20140701|2014-01-03 00:30,3,1252.5,1252.75,1252,1252.5,39
20140701|2014-01-03 01:00,3,1252.5,1252.75,1252.5,1252.5,35
20140701|2014-01-03 01:30,3,1252.25,1252.25,1252,1252,4
20140701|2014-01-03 02:00,3,1252.25,1253,1252,1253,40
20140701|2014-01-03 02:30,3,1253,1253.25,1252.5,1252.5,12
20140701|2014-01-03 03:00,3,1252.75,1252.75,1252.75,1252.75,4
20140701|2014-01-03 03:30,3,1252,1252.5,1252,1252.25,4
20140701|2014-01-03 04:00,3,1252.5,1252.5,1252.5,1252.5,1
20140701|2014-01-03 04:30,3,1252.75,1252.75,1252.75,1252.75,1
20140701|2014-01-03 05:30,3,1252.25,1253,1251.5,1251.5,45
20140701|2014-01-03 06:00,3,1252,1252,1250,1250,33
20140701|2014-01-03 06:30,3,1250.5,1250.75,1249,1249.25,31
20140701|2014-01-03 07:00,3,1249.5,1250.5,1249.5,1250,49
20140701|2014-01-03 07:30,3,1250.75,1252.25,1250.25,1252,101
20140701|2014-01-03 08:30,3,1252.5,1254.75,1250.25,1251.75,849
20140701|2014-01-03 09:00,3,1251.5,1253.5,1250.75,1253,435
20140701|2014-01-03 09:30,3,1252.75,1253.25,1249.75,1250.25,581
20140701|2014-01-03 10:00,3,1250.75,1252.25,1249.5,1251.25,329
20140701|2014-01-03 10:30,3,1251.25,1251.5,1243.75,1243.75,1220
20140701|2014-01-03 11:00,3,1244.25,1245.25,1243.75,1244.75,274
20140701|2014-01-03 11:30,3,1244.75,1246,1244,1245,390
20140701|2014-01-03 12:00,3,1245.25,1246,1242.5,1244,326
20140701|2014-01-03 12:30,3,1244.5,1248.75,1244.25,1247.5,315
20140701|2014-01-03 13:00,3,1247.75,1250,1247,1248.25,531
20140701|2014-01-05 19:00,6,1249.5,1250.5,1246.5,1248.5,171
20140701|2014-01-05 19:30,6,1248.25,1250.25,1248.25,1249.25,75
20140701|2014-01-05 20:00,6,1250,1250.5,1247,1248,18
20140701|2014-01-05 20:30,6,1247.75,1248.25,1247,1247,63
20140701|2014-01-05 21:00,6,1247.25,1249.25,1247,1247.75,105
20140701|2014-01-05 21:30,6,1248.5,1248.5,1247.25,1247.75,37
20140701|2014-01-05 22:00,6,1247.25,1247.25,1247,1247,221
20140701|2014-01-05 23:00,6,1248,1249,1248,1248.5,10
20140701|2014-01-06 00:00,6,1248.5,1249,1247.75,1248,56
20140701|2014-01-06 00:30,6,1248,1249.25,1248,1249,12
20140701|2014-01-06 01:00,6,1248,1248.5,1248,1248.5,8
20140701|2014-01-06 01:30,6,1248.5,1248.5,1248.5,1248.5,1
20140701|2014-01-06 02:00,6,1248,1248.25,1247.75,1247.75,28
20140701|2014-01-06 02:30,6,1247.75,1247.75,1247.25,1247.25,5
20140701|2014-01-06 03:00,6,1247.25,1247.5,1247.25,1247.25,10
20140701|2014-01-06 03:30,6,1247,1247.5,1247,1247.5,5
20140701|2014-01-06 04:00,6,1247.5,1248,1246.75,1247,33
20140701|2014-01-06 04:30,6,1247,1247,1245,1245.5,125
20140701|2014-01-06 05:00,6,1245.5,1248,1245.5,1247.25,33
20140701|2014-01-06 05:30,6,1248,1248.75,1248,1248.75,4
20140701|2014-01-06 06:00,6,1248,1248,1248,1248,1
20140701|2014-01-06 06:30,6,1247.75,1247.75,1247.5,1247.75,8
20140701|2014-01-06 07:00,6,1247,1248.75,1246.75,1248.75,64
20140701|2014-01-06 07:30,6,1249,1249.5,1249,1249.5,17
20140701|2014-01-06 08:30,6,1250.5,1256,1247.25,1251.75,1106
20140701|2014-01-06 09:00,6,1252,1253.5,1249.5,1250.75,760
20140701|2014-01-06 09:30,6,1250.75,1251.25,1248.5,1250.5,374
20140701|2014-01-06 10:00,6,1250.5,1252,1250,1250,292
20140701|2014-01-06 10:30,6,1249.75,1251.25,1249.25,1249.5,167
20140701|2014-01-06 11:00,6,1249.5,1253,1249,1252.75,256
20140701|2014-01-06 11:30,6,1252.75,1254.75,1251.25,1252.25,348
20140701|2014-01-06 12:00,6,1251.5,1254.25,1251.5,1253.75,165
20140701|2014-01-06 12:30,6,1254,1254.75,1252.25,1252.75,249
20140701|2014-01-06 13:00,6,1252.5,1253,1250,1252,311
20140701|2014-01-06 19:00,7,1251,1251,1249,1249,187
20140701|2014-01-06 19:30,7,1249,1249.25,1246.75,1247.25,227
20140701|2014-01-06 20:30,7,1247,1247,1246.25,1246.25,138
20140701|2014-01-06 21:00,7,1246.25,1246.5,1242.75,1243.75,232
20140701|2014-01-06 21:30,7,1244.25,1244.25,1243.75,1243.75,4
20140701|2014-01-06 22:00,7,1245.5,1246,1245.5,1245.5,3
20140701|2014-01-06 23:00,7,1246,1246,1246,1246,4
20140701|2014-01-06 23:30,7,1245.75,1245.75,1244,1244,24
20140701|2014-01-07 00:00,7,1244,1244,1242.5,1242.75,82
20140701|2014-01-07 00:30,7,1242.5,1243.5,1242.5,1243.5,28
20140701|2014-01-07 01:00,7,1246,1246,1246,1246,1
20140701|2014-01-07 01:30,7,1244.5,1244.5,1244.5,1244.5,10
20140701|2014-01-07 02:00,7,1243.75,1244,1242.25,1243.5,90
20140701|2014-01-07 03:00,7,1243.5,1244.25,1243.5,1244.25,13
20140701|2014-01-07 03:30,7,1244.75,1245.25,1244.25,1244.25,30
20140701|2014-01-07 04:00,7,1244.75,1245.5,1244.75,1245.5,5
20140701|2014-01-07 04:30,7,1246,1246,1245.75,1246,13
20140701|2014-01-07 05:00,7,1246,1247.5,1246,1247,38
20140701|2014-01-07 05:30,7,1245.75,1246.5,1245.75,1246.5,20
20140701|2014-01-07 06:00,7,1246.75,1247,1243.75,1244.25,89
20140701|2014-01-07 06:30,7,1244.25,1245.25,1244.25,1245.25,16
20140701|2014-01-07 07:00,7,1245,1246.25,1244.75,1245.75,49
20140701|2014-01-07 07:30,7,1246,1246.25,1245.75,1246,16
20140701|2014-01-07 08:30,7,1247.25,1249,1242,1248.75,1099
20140701|2014-01-07 09:00,7,1248.75,1249.5,1246.75,1249.25,341
20140701|2014-01-07 09:30,7,1249.25,1251.25,1247,1250.25,507
20140701|2014-01-07 10:00,7,1250.25,1254.25,1250,1251,563
20140701|2014-01-07 10:30,7,1251.25,1252.5,1249,1250.25,266
20140701|2014-01-07 11:00,7,1250.25,1250.75,1248.75,1248.75,275
20140701|2014-01-07 11:30,7,1248.75,1248.75,1247.75,1248.25,169
20140701|2014-01-07 12:00,7,1248.25,1248.5,1245.25,1245.5,347
20140701|2014-01-07 12:30,7,1245.75,1248.25,1245.25,1248,488
20140701|2014-01-07 13:00,7,1248,1248.75,1245.5,1245.5,671
20140701|2014-01-07 19:00,8,1246,1246.25,1243.5,1243.75,294
20140701|2014-01-07 19:30,8,1243.25,1244,1243,1243.5,216
20140701|2014-01-07 20:00,8,1243.75,1245.75,1243.5,1245.75,46
20140701|2014-01-07 20:30,8,1245.25,1245.5,1244.25,1244.25,97
20140701|2014-01-07 21:30,8,1244.5,1244.5,1244.25,1244.25,6
20140701|2014-01-07 22:30,8,1245.25,1245.25,1245.25,1245.25,5
20140701|2014-01-07 23:30,8,1245,1245.25,1244,1244,194
20140701|2014-01-08 00:00,8,1244,1244,1243.75,1244,132
20140701|2014-01-08 00:30,8,1244,1244,1243.5,1244,180
20140701|2014-01-08 01:30,8,1244,1244,1243.75,1244,11
20140701|2014-01-08 02:00,8,1244,1245.5,1244,1245.25,18
20140701|2014-01-08 02:30,8,1244,1244.5,1244,1244.5,3
20140701|2014-01-08 03:00,8,1245,1246.5,1245,1246,12
20140701|2014-01-08 03:30,8,1246.25,1247.75,1246,1247.5,48
20140701|2014-01-08 04:00,8,1247.75,1247.75,1245.25,1245.25,11
20140701|2014-01-08 04:30,8,1245.25,1245.25,1245,1245,18
20140701|2014-01-08 05:00,8,1243.5,1243.5,1242.5,1243,59
20140701|2014-01-08 05:30,8,1243.5,1243.5,1239.25,1240.5,286
20140701|2014-01-08 06:00,8,1241.25,1242.25,1240.75,1241.25,16
20140701|2014-01-08 06:30,8,1241,1241.25,1240.5,1241,86
20140701|2014-01-08 07:00,8,1241,1242,1239,1239.5,116
20140701|2014-01-08 07:30,8,1239.25,1241,1239,1240.5,44
20140701|2014-01-08 08:30,8,1241.5,1243.75,1240,1240.25,971
20140701|2014-01-08 09:00,8,1240.25,1243,1240.25,1241.75,606
20140701|2014-01-08 09:30,8,1241.75,1242,1239.25,1240.5,940
20140701|2014-01-08 10:00,8,1240.25,1241.5,1239.5,1240.75,354
20140701|2014-01-08 10:30,8,1240,1242.5,1240,1241.25,380
20140701|2014-01-08 11:00,8,1241.25,1242,1240,1240,126
20140701|2014-01-08 11:30,8,1240,1241,1239.25,1239.75,318
20140701|2014-01-08 12:00,8,1239.75,1240,1238.25,1239,585
20140701|2014-01-08 12:30,8,1238.5,1240.25,1237.25,1237.5,413
20140701|2014-01-08 13:00,8,1237.5,1238,1234.75,1237.25,1235
20140701|2014-01-08 19:00,9,1236.75,1245,1235,1243.25,811
20140701|2014-01-08 19:30,9,1242.75,1244.25,1242.25,1244,171
20140701|2014-01-08 20:00,9,1243.5,1243.5,1242.75,1243.25,63
20140701|2014-01-08 20:30,9,1242,1242,1241.5,1241.75,13
20140701|2014-01-08 21:00,9,1241.75,1241.75,1241.75,1241.75,1
20140701|2014-01-08 21:30,9,1240.75,1240.75,1240.25,1240.5,33
20140701|2014-01-08 22:00,9,1240.75,1241.75,1240.75,1241.75,8
20140701|2014-01-08 22:30,9,1241,1241,1240.75,1240.75,3
20140701|2014-01-08 23:00,9,1241,1241.5,1240.75,1241.5,8
20140701|2014-01-08 23:30,9,1241.5,1241.5,1240.25,1240.25,51
20140701|2014-01-09 00:00,9,1240.5,1240.5,1240.25,1240.25,12
20140701|2014-01-09 00:30,9,1240.25,1241.75,1240.25,1241,75
20140701|2014-01-09 01:00,9,1241,1241,1241,1241,3
20140701|2014-01-09 01:30,9,1241,1241,1241,1241,2
20140701|2014-01-09 02:00,9,1241,1243.25,1241,1242.5,65
20140701|2014-01-09 02:30,9,1243,1243.5,1242.75,1243.5,33
20140701|2014-01-09 03:00,9,1243.5,1244.5,1243.5,1243.5,19
20140701|2014-01-09 03:30,9,1244,1244,1243.5,1243.5,8
20140701|2014-01-09 04:00,9,1243.75,1244.5,1243.75,1244.5,51
20140701|2014-01-09 04:30,9,1244.5,1244.5,1243.25,1243.25,52
20140701|2014-01-09 05:00,9,1242.75,1242.75,1242,1242.5,40
20140701|2014-01-09 05:30,9,1242.25,1244,1242.25,1243.75,52
20140701|2014-01-09 06:00,9,1243.5,1244,1243.25,1243.5,18
20140701|2014-01-09 06:30,9,1243.5,1243.75,1242.75,1243,46
20140701|2014-01-09 07:00,9,1242.75,1244.5,1242.5,1242.5,109
20140701|2014-01-09 07:30,9,1243.25,1243.5,1239.25,1241,251
20140701|2014-01-09 08:30,9,1241.5,1242,1238,1239.25,1059
20140701|2014-01-09 09:00,9,1239.5,1243.25,1239,1240.75,664
20140701|2014-01-09 09:30,9,1240,1242.25,1238.75,1242,586
20140701|2014-01-09 10:00,9,1242,1242.25,1239.75,1242,280
20140701|2014-01-09 10:30,9,1240,1240.75,1238.75,1238.75,156
20140701|2014-01-09 11:00,9,1239.25,1241.5,1238.25,1239,345
20140701|2014-01-09 11:30,9,1239,1241,1238.5,1240.25,183
20140701|2014-01-09 12:00,9,1240,1242,1240,1241.25,324
20140701|2014-01-09 12:30,9,1241.25,1242,1240.5,1241.75,246
20140701|2014-01-09 13:00,9,1241.75,1242.75,1240,1241,584
20140701|2014-01-09 19:00,10,1240.5,1243,1240.25,1243,88
20140701|2014-01-09 19:30,10,1243,1243.25,1243,1243.25,16
20140701|2014-01-09 20:00,10,1243,1243,1243,1243,2
20140701|2014-01-09 20:30,10,1242.75,1242.75,1239,1239.75,101
20140701|2014-01-09 21:00,10,1240.5,1240.5,1238,1238,24
20140701|2014-01-09 23:30,10,1241,1242,1241,1241.5,3
20140701|2014-01-10 00:00,10,1241.75,1242,1241.25,1242,3
20140701|2014-01-10 00:30,10,1242,1242.25,1242,1242.25,20
20140701|2014-01-10 01:00,10,1242,1243.5,1241.75,1243.5,33
20140701|2014-01-10 01:30,10,1243.5,1244,1243.25,1243.25,41
20140701|2014-01-10 02:00,10,1244,1244.75,1244,1244,35
20140701|2014-01-10 02:30,10,1243.5,1244.25,1241.5,1242,76
20140701|2014-01-10 03:00,10,1241.25,1241.25,1240,1240,48
20140701|2014-01-10 03:30,10,1239.75,1241,1239.5,1240.5,31
20140701|2014-01-10 04:00,10,1240.75,1242,1240.25,1241.25,32
20140701|2014-01-10 04:30,10,1240.75,1242,1240.75,1240.75,22
20140701|2014-01-10 05:00,10,1241,1242,1240.25,1240.25,32
20140701|2014-01-10 05:30,10,1240.5,1241.75,1240.25,1241.25,36
20140701|2014-01-10 06:00,10,1240.75,1241.75,1240.75,1241.25,42
20140701|2014-01-10 06:30,10,1241.25,1241.5,1240.25,1240.75,23
20140701|2014-01-10 07:00,10,1241,1242.75,1240.25,1242,121
20140701|2014-01-10 07:30,10,1241.5,1242.25,1241.5,1241.5,44
20140701|2014-01-10 08:30,10,1240.5,1244.25,1240.5,1243,523
20140701|2014-01-10 09:00,10,1243,1255.25,1243,1253.75,1430
20140701|2014-01-10 09:30,10,1254.25,1258.75,1253,1256.5,1099
20140701|2014-01-10 10:00,10,1256.5,1257,1253.75,1254.25,870
20140701|2014-01-10 10:30,10,1254.25,1255.75,1247.25,1249.75,772
20140701|2014-01-10 11:00,10,1251.75,1257.5,1241.75,1247.5,2722
20140701|2014-01-10 11:30,10,1247.75,1253.25,1246.5,1253,954
20140701|2014-01-10 12:00,10,1253.75,1257.25,1244.5,1244.75,988
20140701|2014-01-10 12:30,10,1245.5,1247.5,1244,1244.75,229
20140701|2014-01-10 13:00,10,1244.5,1247.75,1243.75,1245,524
20140701|2014-01-12 19:00,13,1245,1246,1242.25,1245,236
20140701|2014-01-12 19:30,13,1245,1247.25,1244.5,1247,42
20140701|2014-01-12 20:00,13,1246.5,1246.75,1245.5,1246,8
20140701|2014-01-12 20:30,13,1245.75,1246,1245.25,1245.25,42
20140701|2014-01-12 21:00,13,1245.25,1246.25,1245,1245,126
20140701|2014-01-12 21:30,13,1244.75,1244.75,1244.5,1244.5,12
20140701|2014-01-12 22:00,13,1244,1245,1244,1245,27
20140701|2014-01-12 23:00,13,1245.25,1245.25,1244.75,1244.75,4
20140701|2014-01-12 23:30,13,1244.5,1245.25,1244.25,1245,10
20140701|2014-01-13 00:00,13,1245.25,1245.25,1244.5,1244.5,15
20140701|2014-01-13 00:30,13,1245.5,1245.75,1245.5,1245.75,23
20140701|2014-01-13 01:00,13,1245.5,1247.5,1245.5,1245.75,76
20140701|2014-01-13 01:30,13,1245.75,1246.75,1245.75,1246.75,15
20140701|2014-01-13 02:00,13,1246.25,1247,1246.25,1247,60
20140701|2014-01-13 02:30,13,1246.75,1246.75,1245.5,1245.5,137
20140701|2014-01-13 03:00,13,1245.5,1245.5,1244.25,1245,39
20140701|2014-01-13 03:30,13,1245.25,1245.25,1244,1244.25,70
20140701|2014-01-13 04:00,13,1244.25,1244.5,1244,1244.5,26
20140701|2014-01-13 04:30,13,1244.25,1244.5,1244.25,1244.5,7
20140701|2014-01-13 05:00,13,1244,1244.25,1243.75,1244.25,9
20140701|2014-01-13 05:30,13,1243,1243.5,1243,1243,51
20140701|2014-01-13 06:00,13,1242.5,1243,1242.5,1243,19
20140701|2014-01-13 06:30,13,1242.75,1243,1241.75,1242.75,39
20140701|2014-01-13 07:00,13,1242.5,1243.25,1242.5,1243,20
20140701|2014-01-13 07:30,13,1243.25,1243.75,1243.25,1243.5,23
20140701|2014-01-13 08:30,13,1243,1243.25,1237,1240.75,1523
20140701|2014-01-13 09:00,13,1240.75,1244.75,1240,1244.5,672
20140701|2014-01-13 09:30,13,1244.5,1248,1243,1246,1203
20140701|2014-01-13 10:00,13,1246,1253.75,1245.5,1252.5,943
20140701|2014-01-13 10:30,13,1253,1260.25,1251.25,1258.25,1019
20140701|2014-01-13 11:00,13,1258.75,1260,1256,1256,712
20140701|2014-01-13 11:30,13,1256,1259.75,1255.25,1259.75,251
20140701|2014-01-13 12:00,13,1260,1261.5,1258.75,1259.5,299
20140701|2014-01-13 12:30,13,1259.25,1262.75,1259.25,1260,546
20140701|2014-01-13 13:00,13,1260,1261.5,1259,1261.5,539
20140701|2014-01-13 19:00,14,1259.25,1260.5,1257.5,1260.5,97
20140701|2014-01-13 19:30,14,1260,1260,1259,1259.25,121
20140701|2014-01-13 20:00,14,1259.25,1259.5,1259,1259.5,57
20140701|2014-01-13 20:30,14,1259.5,1259.5,1255.5,1257.5,367
20140701|2014-01-13 21:00,14,1257.5,1257.5,1257.25,1257.25,31
20140701|2014-01-13 21:30,14,1257.25,1257.5,1257.25,1257.5,24
20140701|2014-01-13 22:00,14,1257.5,1257.75,1257.5,1257.75,5
20140701|2014-01-13 22:30,14,1257.5,1257.5,1256,1256,7
20140701|2014-01-13 23:30,14,1257.75,1257.75,1257.5,1257.75,119
20140701|2014-01-14 00:00,14,1257.75,1259,1257.5,1259,93
20140701|2014-01-14 00:30,14,1259.75,1261,1259.25,1260.75,8
20140701|2014-01-14 01:00,14,1260.25,1260.25,1259.25,1259.25,8
20140701|2014-01-14 01:30,14,1259.25,1259.75,1259.25,1259.75,17
20140701|2014-01-14 02:00,14,1260,1260.25,1259,1259.75,14
20140701|2014-01-14 02:30,14,1260,1260,1259.5,1259.5,3
20140701|2014-01-14 03:00,14,1260.25,1261,1260.25,1261,6
20140701|2014-01-14 03:30,14,1261,1261.75,1261,1261.75,27
20140701|2014-01-14 04:00,14,1262,1263.5,1261.5,1263,78
20140701|2014-01-14 04:30,14,1262.25,1262.25,1262.25,1262.25,12
20140701|2014-01-14 05:00,14,1262.75,1263,1262.25,1262.75,14
20140701|2014-01-14 05:30,14,1262.75,1262.75,1262.5,1262.75,13
20140701|2014-01-14 06:00,14,1262.5,1263.25,1262.5,1263.25,6
20140701|2014-01-14 06:30,14,1263.5,1263.5,1261.25,1261.25,47
20140701|2014-01-14 07:00,14,1261,1261.5,1259,1259.25,56
20140701|2014-01-14 07:30,14,1259.5,1261,1259.25,1260.75,28
20140701|2014-01-14 08:30,14,1260.25,1262,1257,1258.75,1297
20140701|2014-01-14 09:00,14,1259,1260.25,1257.5,1258,357
20140701|2014-01-14 09:30,14,1257.75,1259.25,1255,1256.5,635
20140701|2014-01-14 10:00,14,1256.5,1260.75,1256.25,1260,390
20140701|2014-01-14 10:30,14,1260.25,1269.25,1260.25,1263.75,1463
20140701|2014-01-14 11:00,14,1264.5,1268,1263.5,1266.25,414
20140701|2014-01-14 11:30,14,1266.25,1275.25,1265.5,1274.5,784
20140701|2014-01-14 12:00,14,1274.75,1276.25,1272,1274.25,785
20140701|2014-01-14 12:30,14,1274.25,1275.25,1270.75,1271.75,782
20140701|2014-01-14 13:00,14,1271.5,1274.25,1271,1272.75,715
20140701|2014-01-14 19:00,15,1272,1272.75,1271,1272.5,178
20140701|2014-01-14 19:30,15,1272.5,1273.5,1272.5,1272.75,84
20140701|2014-01-14 20:00,15,1272.5,1273.25,1272.25,1272.25,67
20140701|2014-01-14 20:30,15,1273.25,1273.5,1271.25,1271.25,15
20140701|2014-01-14 21:00,15,1272,1272.5,1272,1272.5,7
20140701|2014-01-14 21:30,15,1273,1273.25,1272.25,1273,31
20140701|2014-01-14 22:00,15,1272.5,1272.5,1272.5,1272.5,1
20140701|2014-01-14 22:30,15,1272,1272,1272,1272,1
20140701|2014-01-14 23:30,15,1272.5,1272.5,1271.75,1271.75,137
20140701|2014-01-15 00:00,15,1271.75,1272,1271,1271.5,122
20140701|2014-01-15 00:30,15,1271.75,1272.5,1271.75,1272.5,35
20140701|2014-01-15 01:00,15,1272.75,1272.75,1272.75,1272.75,1
20140701|2014-01-15 01:30,15,1272.75,1272.75,1272.5,1272.5,10
20140701|2014-01-15 02:00,15,1271.75,1271.75,1271.75,1271.75,5
20140701|2014-01-15 02:30,15,1271.5,1271.5,1271.5,1271.5,1
20140701|2014-01-15 03:00,15,1272.5,1272.5,1271.75,1271.75,8
20140701|2014-01-15 03:30,15,1272.5,1272.5,1272,1272,8
20140701|2014-01-15 04:00,15,1273.25,1275.25,1272.5,1275,214
20140701|2014-01-15 04:30,15,1275.25,1277.25,1275.25,1276.5,157
20140701|2014-01-15 05:00,15,1276.25,1277.25,1275.5,1275.5,34
20140701|2014-01-15 05:30,15,1275.25,1275.25,1273.5,1273.5,54
20140701|2014-01-15 06:00,15,1273.5,1273.75,1273.5,1273.5,6
20140701|2014-01-15 06:30,15,1272,1272.75,1272,1272.25,56
20140701|2014-01-15 07:00,15,1272.75,1273,1272.5,1273,68
20140701|2014-01-15 07:30,15,1272.25,1272.5,1272,1272.5,12
20140701|2014-01-15 08:30,15,1272.5,1276.75,1268.75,1273.5,1223
20140701|2014-01-15 09:00,15,1273.75,1275,1271.25,1275,406
20140701|2014-01-15 09:30,15,1274.5,1281,1274,1280.5,977
20140701|2014-01-15 10:00,15,1280.5,1281.75,1276.75,1277,1055
20140701|2014-01-15 10:30,15,1277,1278.25,1274,1277,607
20140701|2014-01-15 11:00,15,1277.25,1279,1274,1277.75,610
20140701|2014-01-15 11:30,15,1277.25,1279,1276,1278,292
20140701|2014-01-15 12:00,15,1278.25,1280,1277.75,1279,355
20140701|2014-01-15 12:30,15,1279,1282.5,1279,1282,1079
20140701|2014-01-15 13:00,15,1282.25,1283,1280.25,1281,1035
20140701|2014-01-15 19:00,16,1280,1283.75,1280,1283,342
20140701|2014-01-15 19:30,16,1282.75,1283,1282.25,1282.75,84
20140701|2014-01-15 20:00,16,1282.75,1283.5,1282.5,1283.5,74
20140701|2014-01-15 20:30,16,1282.5,1282.5,1282.5,1282.5,3
20140701|2014-01-15 21:00,16,1282.5,1283,1282,1283,63
20140701|2014-01-15 21:30,16,1282.75,1283.25,1282.75,1283.25,43
20140701|2014-01-15 22:00,16,1283.5,1283.5,1283,1283,9
20140701|2014-01-15 22:30,16,1283,1283.25,1283,1283.25,12
20140701|2014-01-15 23:00,16,1283.5,1283.5,1283.25,1283.5,5
20140701|2014-01-15 23:30,16,1283.25,1284.5,1283.25,1284.5,53
20140701|2014-01-16 00:00,16,1284.75,1285,1284.25,1284.75,10
20140701|2014-01-16 00:30,16,1285,1285,1284.75,1285,9
20140701|2014-01-16 01:00,16,1284.25,1286.5,1284,1286.5,33
20140701|2014-01-16 01:30,16,1285.75,1285.75,1285.75,1285.75,2
20140701|2014-01-16 02:00,16,1285.75,1285.75,1285.75,1285.75,4
20140701|2014-01-16 03:00,16,1285.25,1285.25,1284.25,1284.75,22
20140701|2014-01-16 03:30,16,1285,1286.5,1285,1286.25,5
20140701|2014-01-16 04:30,16,1286.5,1286.5,1284.5,1284.5,106
20140701|2014-01-16 05:00,16,1284.75,1284.75,1284.75,1284.75,4
20140701|2014-01-16 05:30,16,1284.75,1285,1284.5,1284.5,54
20140701|2014-01-16 06:00,16,1284.75,1285.25,1284.75,1285,23
20140701|2014-01-16 06:30,16,1285.5,1285.5,1285,1285,20
20140701|2014-01-16 07:00,16,1285,1286,1284.5,1284.75,72
20140701|2014-01-16 07:30,16,1286,1290.5,1284.75,1290,395
20140701|2014-01-16 08:30,16,1288.25,1292.25,1280.5,1283.25,1684
20140701|2014-01-16 09:00,16,1283.25,1287.25,1281.25,1285.5,677
20140701|2014-01-16 09:30,16,1285,1288.75,1285,1287.5,498
20140701|2014-01-16 10:00,16,1286.75,1287,1282.5,1285.5,496
20140701|2014-01-16 10:30,16,1285.5,1285.5,1282,1282.25,241
20140701|2014-01-16 11:00,16,1282.25,1284.75,1281.75,1284.25,181
20140701|2014-01-16 11:30,16,1284,1285.5,1281.75,1283.5,230
20140701|2014-01-16 12:00,16,1283.25,1284.75,1280.5,1281.5,311
20140701|2014-01-16 12:30,16,1281.25,1283,1277.5,1279,771
20140701|2014-01-16 13:00,16,1278.75,1282.5,1276.75,1282,561
20140701|2014-01-16 19:00,17,1280,1281,1278.25,1280.75,110
20140701|2014-01-16 19:30,17,1280.75,1281,1280.25,1280.25,44
20140701|2014-01-16 20:00,17,1280.5,1281,1280.5,1281,10
20140701|2014-01-16 20:30,17,1280.5,1281,1280,1281,28
20140701|2014-01-16 21:00,17,1281,1281,1281,1281,131
20140701|2014-01-16 21:30,17,1281,1281,1280,1280,2
20140701|2014-01-16 23:00,17,1280.5,1281.5,1280.5,1281.5,4
20140701|2014-01-16 23:30,17,1281.5,1283,1281,1282.75,28
20140701|2014-01-17 00:00,17,1282.5,1283.5,1282.5,1282.5,76
20140701|2014-01-17 00:30,17,1281,1281,1281,1281,1
20140701|2014-01-17 01:30,17,1279.25,1279.25,1278.75,1278.75,11
20140701|2014-01-17 02:00,17,1278.75,1279,1278.75,1279,8
20140701|2014-01-17 02:30,17,1279,1279,1278.75,1279,4
20140701|2014-01-17 03:00,17,1278.75,1279,1278.5,1279,75
20140701|2014-01-17 03:30,17,1279,1282.25,1279,1280.25,259
20140701|2014-01-17 04:00,17,1280.25,1280.5,1280.25,1280.25,92
20140701|2014-01-17 04:30,17,1278.25,1278.25,1277.25,1277.5,25
20140701|2014-01-17 05:00,17,1277.25,1277.5,1277,1277.5,5
20140701|2014-01-17 05:30,17,1277,1277,1277,1277,1
20140701|2014-01-17 06:00,17,1277,1277.5,1276.25,1276.5,119
20140701|2014-01-17 06:30,17,1276.75,1277.5,1276.5,1276.75,26
20140701|2014-01-17 07:00,17,1277,1277,1275.25,1276.25,230
20140701|2014-01-17 07:30,17,1276,1276,1273.25,1274.25,51
20140701|2014-01-17 08:30,17,1274.75,1278.5,1273.75,1274.5,599
20140701|2014-01-17 09:00,17,1274.75,1277.25,1274.25,1275,273
20140701|2014-01-17 09:30,17,1275,1277.75,1274.25,1275.75,264
20140701|2014-01-17 10:00,17,1276.25,1278.25,1275,1276.5,330
20140701|2014-01-17 10:30,17,1276.75,1279,1276.75,1278.25,187
20140701|2014-01-17 11:00,17,1278.5,1280,1277,1279.75,314
20140701|2014-01-17 11:30,17,1280,1281.75,1279,1279.25,560
20140701|2014-01-17 12:00,17,1279,1282.25,1278.25,1279.75,293
20140701|2014-01-17 12:30,17,1280,1280.75,1278,1280,405
20140701|2014-01-17 13:00,17,1279.75,1283,1278,1282.5,587
20140701|2014-01-20 19:00,21,1278.5,1280.5,1277,1278.5,256
20140701|2014-01-20 19:30,21,1278,1278.25,1276,1278.25,38
20140701|2014-01-20 20:00,21,1278,1279,1277.5,1277.5,49
20140701|2014-01-20 20:30,21,1277.75,1277.75,1277.25,1277.75,27
20140701|2014-01-20 21:00,21,1277.5,1277.5,1277.25,1277.5,36
20140701|2014-01-20 21:30,21,1277.5,1277.5,1277.5,1277.5,16
20140701|2014-01-20 22:00,21,1277.5,1277.5,1277.5,1277.5,14
20140701|2014-01-20 22:30,21,1277.5,1277.75,1277.5,1277.75,5
20140701|2014-01-20 23:00,21,1277.5,1277.5,1277.5,1277.5,2
20140701|2014-01-20 23:30,21,1277.5,1277.5,1276,1276.75,167
20140701|2014-01-21 00:00,21,1276.75,1277,1276.25,1276.5,194
20140701|2014-01-21 00:30,21,1276.5,1277.5,1276.5,1277.5,143
20140701|2014-01-21 01:00,21,1277.5,1277.5,1276,1277.5,98
20140701|2014-01-21 01:30,21,1277.5,1277.5,1276,1276,45
20140701|2014-01-21 02:00,21,1276.25,1276.25,1274.25,1275.25,175
20140701|2014-01-21 02:30,21,1275,1275.25,1274.75,1275.25,23
20140701|2014-01-21 03:00,21,1276.75,1277.25,1276.75,1277.25,18
20140701|2014-01-21 03:30,21,1277.25,1278,1277,1277,60
20140701|2014-01-21 04:00,21,1277,1277,1273.5,1274,134
20140701|2014-01-21 04:30,21,1274,1274,1271.25,1271.25,97
20140701|2014-01-21 05:00,21,1270.75,1270.75,1268,1268.5,73
20140701|2014-01-21 05:30,21,1268.75,1269.75,1266,1267.25,163
20140701|2014-01-21 06:00,21,1267,1267.5,1264.25,1264.75,52
20140701|2014-01-21 06:30,21,1264.75,1268.75,1264,1268.75,128
20140701|2014-01-21 07:00,21,1268.25,1268.25,1266.25,1266.25,82
20140701|2014-01-21 07:30,21,1266.25,1267,1266,1266.75,104
20140701|2014-01-21 08:30,21,1266.5,1268,1260.75,1262.75,1130
20140701|2014-01-21 09:00,21,1262.5,1262.75,1256.25,1256.5,688
20140701|2014-01-21 09:30,21,1256.75,1257.5,1253.75,1255,1479
20140701|2014-01-21 10:00,21,1255.5,1258.75,1255.5,1257.25,633
20140701|2014-01-21 10:30,21,1257.25,1258.25,1255,1257.25,116
20140701|2014-01-21 11:00,21,1257.75,1257.75,1255.75,1256,101
20140701|2014-01-21 11:30,21,1256,1256,1251,1251.25,514
20140701|2014-01-21 12:00,21,1251.25,1253.5,1250,1251.75,357
20140701|2014-01-21 12:30,21,1251.75,1252.5,1248.75,1250,535
20140701|2014-01-21 13:00,21,1249.75,1251.75,1249,1250,533
20140701|2014-01-21 19:00,22,1249,1253.75,1249,1253.25,264
20140701|2014-01-21 19:30,22,1253.5,1255,1253,1255,471
20140701|2014-01-21 20:00,22,1255,1255.5,1254.25,1254.25,126
20140701|2014-01-21 20:30,22,1254.5,1256,1254.5,1255.5,146
20140701|2014-01-21 21:00,22,1255.5,1255.5,1253.25,1253.25,89
20140701|2014-01-21 21:30,22,1253,1253.25,1253,1253,21
20140701|2014-01-21 22:00,22,1253.5,1253.5,1252.75,1252.75,5
20140701|2014-01-21 22:30,22,1253.25,1253.5,1253.25,1253.5,4
20140701|2014-01-21 23:00,22,1253,1253,1253,1253,20
20140701|2014-01-21 23:30,22,1253.5,1255,1253.25,1254.75,207
20140701|2014-01-22 00:00,22,1254.5,1255,1254.5,1254.75,104
20140701|2014-01-22 00:30,22,1254.75,1255,1254.75,1255,171
20140701|2014-01-22 01:00,22,1255,1255,1254.5,1254.5,42
20140701|2014-01-22 01:30,22,1254.5,1254.5,1253.75,1254,36
20140701|2014-01-22 02:00,22,1254.25,1256.25,1254.25,1255.25,30
20140701|2014-01-22 02:30,22,1254,1255.5,1254,1254.25,11
20140701|2014-01-22 03:00,22,1254.25,1254.25,1253.5,1253.5,3
20140701|2014-01-22 04:00,22,1254.75,1254.75,1254.75,1254.75,2
20140701|2014-01-22 04:30,22,1253.5,1254,1253.5,1254,3
20140701|2014-01-22 05:00,22,1254,1254,1251.5,1251.5,11
20140701|2014-01-22 05:30,22,1252,1252.25,1250.25,1250.5,97
20140701|2014-01-22 06:00,22,1250.5,1250.75,1250.5,1250.75,6
20140701|2014-01-22 06:30,22,1250.5,1251,1248.25,1248.75,109
20140701|2014-01-22 07:00,22,1248.75,1248.75,1245.75,1247,183
20140701|2014-01-22 07:30,22,1246.5,1247.25,1246.25,1246.5,82
20140701|2014-01-22 08:30,22,1246.75,1251.25,1246.5,1248,1323
20140701|2014-01-22 09:00,22,1248.25,1251.75,1247.75,1248.5,798
20140701|2014-01-22 09:30,22,1248.75,1249.75,1244.75,1246.25,1764
20140701|2014-01-22 10:00,22,1246.25,1246.5,1244.5,1245.75,530
20140701|2014-01-22 10:30,22,1245.25,1246.25,1244.25,1246,361
20140701|2014-01-22 11:00,22,1246,1249.5,1245.75,1247,623
20140701|2014-01-22 11:30,22,1247.25,1247.25,1244.5,1246.5,219
20140701|2014-01-22 12:00,22,1246.25,1249.75,1245.75,1248,318
20140701|2014-01-22 12:30,22,1248,1250.25,1247.75,1249.25,314
20140701|2014-01-22 13:00,22,1249.25,1253.5,1248.25,1253.25,487
20140701|2014-01-22 19:00,23,1253,1256.25,1252.5,1256,493
20140701|2014-01-22 19:30,23,1256,1256,1254.75,1254.75,18
20140701|2014-01-22 20:00,23,1255.25,1255.25,1254.75,1254.75,2
20140701|2014-01-22 20:30,23,1255,1255,1254.5,1254.5,56
20140701|2014-01-22 21:00,23,1254.25,1254.5,1253.5,1253.5,29
20140701|2014-01-22 22:30,23,1254.5,1254.5,1254.5,1254.5,7
20140701|2014-01-22 23:00,23,1254.5,1254.5,1254.5,1254.5,20
20140701|2014-01-22 23:30,23,1254.5,1256,1254.5,1255.75,22
20140701|2014-01-23 00:00,23,1255.5,1256.25,1255.5,1256.25,25
20140701|2014-01-23 00:30,23,1256.25,1257,1255.5,1257,43
20140701|2014-01-23 01:30,23,1256,1256,1256,1256,2
20140701|2014-01-23 02:00,23,1255.25,1256,1255.25,1255.25,111
20140701|2014-01-23 02:30,23,1255.25,1255.25,1255.25,1255.25,35
20140701|2014-01-23 03:30,23,1255.5,1255.5,1255.5,1255.5,1
20140701|2014-01-23 04:00,23,1255.25,1255.5,1255.25,1255.5,4
20140701|2014-01-23 04:30,23,1254.25,1254.75,1253.75,1254.75,33
20140701|2014-01-23 05:00,23,1256,1256,1255.75,1256,12
20140701|2014-01-23 05:30,23,1256,1256,1254.75,1254.75,97
20140701|2014-01-23 06:00,23,1254.75,1255.5,1254.75,1255.5,11
20140701|2014-01-23 06:30,23,1255.25,1256.5,1255,1256,37
20140701|2014-01-23 07:00,23,1257,1260,1257,1258.25,864
20140701|2014-01-23 07:30,23,1258.75,1259,1258.25,1259,32
20140701|2014-01-23 08:30,23,1259.25,1263.25,1257.75,1261.25,1355
20140701|2014-01-23 09:00,23,1261.75,1268.75,1261.75,1264,768
20140701|2014-01-23 09:30,23,1263.75,1263.75,1256,1256.75,1141
20140701|2014-01-23 10:00,23,1256.75,1259.25,1256.75,1258.75,149
20140701|2014-01-23 10:30,23,1258.5,1258.75,1256.75,1258.5,284
20140701|2014-01-23 11:00,23,1259,1259,1256,1256.75,989
20140701|2014-01-23 11:30,23,1256.5,1256.5,1252.75,1253.5,770
20140701|2014-01-23 12:00,23,1253.75,1254,1251.5,1252.25,522
20140701|2014-01-23 12:30,23,1252,1255.5,1251.75,1253.5,374
20140701|2014-01-23 13:00,23,1253,1253.25,1248.75,1249.25,816
20140701|2014-01-23 19:00,24,1249,1252.5,1248.5,1252.5,106
20140701|2014-01-23 19:30,24,1252.75,1252.75,1251,1251.75,110
20140701|2014-01-23 20:00,24,1252,1252.25,1251.75,1252,50
20140701|2014-01-23 20:30,24,1251.25,1251.25,1249.25,1249.5,59
20140701|2014-01-23 21:00,24,1249.5,1250.5,1249.5,1250,43
20140701|2014-01-23 21:30,24,1250,1250,1249.75,1249.75,7
20140701|2014-01-23 22:00,24,1249.75,1249.75,1248.25,1248.75,40
20140701|2014-01-23 22:30,24,1248.25,1248.25,1248.25,1248.25,1
20140701|2014-01-23 23:00,24,1248,1248.25,1248,1248.25,9
20140701|2014-01-23 23:30,24,1249.25,1250.25,1247.75,1248.5,59
20140701|2014-01-24 00:00,24,1248.75,1248.75,1247.75,1247.75,105
20140701|2014-01-24 00:30,24,1248,1248,1247.75,1247.75,7
20140701|2014-01-24 01:00,24,1247.75,1249.25,1247.75,1249,22
20140701|2014-01-24 01:30,24,1249.5,1249.75,1249.5,1249.75,8
20140701|2014-01-24 02:00,24,1249.5,1249.5,1247.75,1248,6
20140701|2014-01-24 02:30,24,1247.75,1248.5,1247.25,1248,12
20140701|2014-01-24 03:00,24,1248.75,1248.75,1248.75,1248.75,3
20140701|2014-01-24 03:30,24,1248.75,1249.75,1248.5,1249.75,12
20140701|2014-01-24 04:00,24,1248.75,1248.75,1246.75,1248,45
20140701|2014-01-24 04:30,24,1247.75,1247.75,1247,1247,88
20140701|2014-01-24 05:00,24,1247,1247,1242,1242.25,541
20140701|2014-01-24 05:30,24,1242.25,1243,1240.5,1240.75,168
20140701|2014-01-24 06:00,24,1240.75,1240.75,1236.5,1237,769
20140701|2014-01-24 06:30,24,1236.75,1237.5,1235.5,1235.5,271
20140701|2014-01-24 07:00,24,1235.5,1236.75,1234,1236.75,222
20140701|2014-01-24 07:30,24,1236.75,1242,1236.75,1242,522
20140701|2014-01-24 08:30,24,1242,1246.75,1239.75,1243,1862
20140701|2014-01-24 09:00,24,1243,1244.75,1239.75,1241.25,659
20140701|2014-01-24 09:30,24,1241.75,1244.5,1241,1244,924
20140701|2014-01-24 10:00,24,1244,1249.75,1244,1248.25,1565
20140701|2014-01-24 10:30,24,1248.5,1249.5,1247.25,1247.25,285
20140701|2014-01-24 11:00,24,1247.25,1247.75,1243.25,1247.5,764
20140701|2014-01-24 11:30,24,1247.5,1250.5,1247.25,1249.25,866
20140701|2014-01-24 12:00,24,1249,1251,1249,1250.5,185
20140701|2014-01-24 12:30,24,1250.5,1258.25,1250.5,1255.75,1800
20140701|2014-01-24 13:00,24,1256,1258.75,1254.25,1258.5,763
20140701|2014-01-26 19:00,27,1257.75,1260.75,1254.5,1255,342
20140701|2014-01-26 19:30,27,1255.75,1257,1254,1254.5,102
20140701|2014-01-26 20:00,27,1253.75,1253.75,1253,1253.25,6
20140701|2014-01-26 20:30,27,1254,1255.5,1254,1254,27
20140701|2014-01-26 21:00,27,1253.75,1253.75,1252.75,1253.5,111
20140701|2014-01-26 21:30,27,1254,1256.25,1254,1256,33
20140701|2014-01-26 22:00,27,1256,1256,1255.5,1255.5,3
20140701|2014-01-26 22:30,27,1254,1254,1253.5,1253.5,2
20140701|2014-01-26 23:30,27,1254.25,1254.25,1253.5,1253.5,9
20140701|2014-01-27 00:00,27,1253,1253,1252.75,1252.75,68
20140701|2014-01-27 00:30,27,1253.5,1253.75,1253.5,1253.75,2
20140701|2014-01-27 01:00,27,1254.25,1256.5,1254.25,1256.25,185
20140701|2014-01-27 01:30,27,1256,1256.5,1256,1256,13
20140701|2014-01-27 02:00,27,1255.75,1255.75,1255.5,1255.5,4
20140701|2014-01-27 02:30,27,1255.25,1255.25,1253.75,1253.75,3
20140701|2014-01-27 03:00,27,1254.25,1254.25,1254.25,1254.25,1
20140701|2014-01-27 05:00,27,1254.75,1255.25,1254.75,1255.25,2
20140701|2014-01-27 05:30,27,1255,1255,1255,1255,3
20140701|2014-01-27 06:00,27,1255,1256,1254.75,1256,11
20140701|2014-01-27 06:30,27,1255.75,1256,1255.5,1255.5,12
20140701|2014-01-27 07:00,27,1255.5,1256.5,1255.5,1256.5,36
20140701|2014-01-27 07:30,27,1256.25,1257.75,1256.25,1257,39
20140701|2014-01-27 08:30,27,1257.75,1259.5,1256.5,1258.75,872
20140701|2014-01-27 09:00,27,1259.25,1261.25,1258.75,1259,870
20140701|2014-01-27 09:30,27,1259.25,1260,1251.5,1253,1144
20140701|2014-01-27 10:00,27,1252.75,1260.5,1252.75,1258,746
20140701|2014-01-27 10:30,27,1258.25,1258.5,1256.5,1257.5,233
20140701|2014-01-27 11:00,27,1256.5,1256.5,1248.75,1251.5,573
20140701|2014-01-27 11:30,27,1251,1253,1250.25,1251.75,383
20140701|2014-01-27 12:00,27,1251.75,1252,1249.5,1251,197
20140701|2014-01-27 12:30,27,1251,1258.25,1250.75,1255.75,394
20140701|2014-01-27 13:00,27,1255.25,1258.5,1254.75,1257.5,828
20140701|2014-01-27 19:00,28,1256,1256,1253.5,1255,177
20140701|2014-01-27 19:30,28,1255,1255.25,1254,1254,155
20140701|2014-01-27 20:00,28,1254.25,1254.75,1253.75,1254.75,13
20140701|2014-01-27 20:30,28,1255.25,1255.75,1255.25,1255.75,4
20140701|2014-01-27 21:00,28,1255.75,1255.75,1255.25,1255.25,36
20140701|2014-01-27 21:30,28,1255.5,1255.75,1254.75,1255.75,26
20140701|2014-01-27 22:00,28,1255.75,1255.75,1255.75,1255.75,17
20140701|2014-01-27 22:30,28,1256,1256,1256,1256,1
20140701|2014-01-27 23:30,28,1255.5,1255.5,1253,1253.25,122
20140701|2014-01-28 00:00,28,1253,1256.75,1253,1255.5,103
20140701|2014-01-28 00:30,28,1254.75,1254.75,1253.25,1253.75,155
20140701|2014-01-28 01:00,28,1253.75,1253.75,1253.5,1253.75,40
20140701|2014-01-28 01:30,28,1253.75,1255.25,1253.75,1255.25,81
20140701|2014-01-28 02:00,28,1254.75,1255,1254.25,1254.5,24
20140701|2014-01-28 02:30,28,1254.5,1256.5,1254.5,1256.5,14
20140701|2014-01-28 03:00,28,1257.25,1258.25,1257.25,1257.5,27
20140701|2014-01-28 03:30,28,1257.5,1258.25,1257.5,1258.25,32
20140701|2014-01-28 04:00,28,1257.5,1257.75,1257.25,1257.25,37
20140701|2014-01-28 04:30,28,1257.25,1258.5,1257.25,1258.25,36
20140701|2014-01-28 05:00,28,1258,1258.5,1256.75,1257.5,49
20140701|2014-01-28 05:30,28,1257.5,1257.75,1256.75,1257,102
20140701|2014-01-28 06:00,28,1257,1257,1256.75,1257,31
20140701|2014-01-28 06:30,28,1256.75,1257.25,1255.75,1256.25,186
20140701|2014-01-28 07:00,28,1256.5,1256.5,1254.5,1254.75,37
20140701|2014-01-28 07:30,28,1255,1255.5,1254.5,1255.25,45
20140701|2014-01-28 08:30,28,1255.25,1255.5,1247.75,1250.75,967
20140701|2014-01-28 09:00,28,1250.5,1251,1248.75,1250.5,190
20140701|2014-01-28 09:30,28,1250.5,1253.25,1250,1252.75,531
20140701|2014-01-28 10:00,28,1253,1254.25,1252.25,1252.75,409
20140701|2014-01-28 10:30,28,1252.75,1253.75,1252.5,1253.25,223
20140701|2014-01-28 11:00,28,1253,1253,1252.25,1252.75,78
20140701|2014-01-28 11:30,28,1252.5,1253.25,1252.25,1253,48
20140701|2014-01-28 12:00,28,1252.75,1254,1252.5,1253.5,108
20140701|2014-01-28 12:30,28,1253.25,1256.75,1253.25,1256.5,342
20140701|2014-01-28 13:00,28,1256.75,1257.5,1255,1256,542
20140701|2014-01-28 19:00,29,1255,1255.75,1253.5,1255.25,60
20140701|2014-01-28 19:30,29,1255.25,1255.25,1254.25,1254.25,29
20140701|2014-01-28 20:00,29,1254,1254.25,1253.5,1254.25,39
20140701|2014-01-28 20:30,29,1254,1254,1253.5,1253.5,41
20140701|2014-01-28 21:00,29,1253.25,1253.25,1252.75,1253.25,20
20140701|2014-01-28 21:30,29,1253,1253.25,1253,1253,9
20140701|2014-01-28 22:00,29,1252.75,1252.75,1252.75,1252.75,4
20140701|2014-01-28 22:30,29,1252.75,1252.75,1251,1251,36
20140701|2014-01-28 23:00,29,1252,1252,1251.5,1251.5,8
20140701|2014-01-28 23:30,29,1252,1252.5,1252,1252,9
20140701|2014-01-29 00:00,29,1252.25,1252.75,1252.25,1252.75,4
20140701|2014-01-29 00:30,29,1252.75,1253.25,1252.75,1253,26
20140701|2014-01-29 01:00,29,1253.25,1253.25,1252.5,1252.5,39
20140701|2014-01-29 01:30,29,1253,1254.5,1253,1254.5,14
20140701|2014-01-29 02:00,29,1253.75,1254.5,1253.75,1254.5,25
20140701|2014-01-29 02:30,29,1254.25,1254.25,1253,1254,26
20140701|2014-01-29 03:00,29,1254,1254,1253.75,1254,6
20140701|2014-01-29 03:30,29,1254,1254,1253.75,1253.75,23
20140701|2014-01-29 04:00,29,1254,1254.75,1254,1254.75,23
20140701|2014-01-29 04:30,29,1254.5,1254.75,1254.5,1254.5,32
20140701|2014-01-29 05:00,29,1254.25,1254.75,1254.25,1254.75,7
20140701|2014-01-29 05:30,29,1254.25,1254.75,1254,1254,20
20140701|2014-01-29 06:00,29,1254.75,1255.5,1254.75,1255.5,11
20140701|2014-01-29 06:30,29,1255.25,1255.25,1254,1254,17
20140701|2014-01-29 07:00,29,1254,1254.25,1252.75,1253,159
20140701|2014-01-29 07:30,29,1253.5,1253.5,1249.75,1250.25,183
20140701|2014-01-29 08:30,29,1249.75,1252.25,1246.75,1252,1701
20140701|2014-01-29 09:00,29,1251.25,1251.75,1247,1249.25,615
20140701|2014-01-29 09:30,29,1249,1249,1244,1246,1012
20140701|2014-01-29 10:00,29,1245.75,1246,1240.25,1241.25,1412
20140701|2014-01-29 10:30,29,1241,1242.5,1240,1241.25,659
20140701|2014-01-29 11:00,29,1241.25,1243,1241.25,1242,514
20140701|2014-01-29 11:30,29,1242,1242.75,1240.75,1242.75,365
20140701|2014-01-29 12:00,29,1242.75,1244,1241.25,1241.75,191
20140701|2014-01-29 12:30,29,1241.5,1242.75,1240.25,1242.5,234
20140701|2014-01-29 13:00,29,1242.5,1244.25,1241.25,1242,931
20140701|2014-01-29 19:00,30,1242,1243,1240,1240,174
20140701|2014-01-29 19:30,30,1239.75,1240,1239.75,1240,3
20140701|2014-01-29 20:00,30,1239.5,1240.5,1238.75,1240.25,83
20140701|2014-01-29 20:30,30,1239.75,1240.75,1239.5,1240.75,7
20140701|2014-01-29 21:00,30,1240,1240,1239.75,1239.75,6
20140701|2014-01-29 22:00,30,1240,1240,1240,1240,1
20140701|2014-01-29 22:30,30,1239.5,1239.5,1239.25,1239.25,2
20140701|2014-01-29 23:00,30,1239.5,1239.5,1239.5,1239.5,2
20140701|2014-01-29 23:30,30,1239.5,1240,1239.5,1240,7
20140701|2014-01-30 00:30,30,1240,1241.25,1240,1241.25,12
20140701|2014-01-30 01:00,30,1241.5,1241.5,1240,1241,17
20140701|2014-01-30 02:00,30,1240.25,1240.25,1240.25,1240.25,2
20140701|2014-01-30 02:30,30,1239.75,1239.75,1237,1237,107
20140701|2014-01-30 03:00,30,1237,1238.5,1237,1238.5,13
20140701|2014-01-30 03:30,30,1238,1238,1237.5,1237.5,9
20140701|2014-01-30 04:00,30,1237.25,1237.75,1237,1237.25,14
20140701|2014-01-30 04:30,30,1238,1238,1237.5,1238,21
20140701|2014-01-30 05:00,30,1237.75,1238,1237.5,1237.5,10
20140701|2014-01-30 05:30,30,1238.25,1238.5,1237.5,1237.75,11
20140701|2014-01-30 06:00,30,1238.25,1241.25,1237.5,1240,74
20140701|2014-01-30 06:30,30,1240,1240.25,1238.5,1239.5,103
20140701|2014-01-30 07:00,30,1239,1241,1237,1240.25,278
20140701|2014-01-30 07:30,30,1240.75,1247,1239.5,1241.25,557
20140701|2014-01-30 08:30,30,1241.75,1242.25,1234.75,1235,1555
20140701|2014-01-30 09:00,30,1235.25,1244.75,1235,1243.5,1345
20140701|2014-01-30 09:30,30,1243.25,1248,1243,1243.5,1248
20140701|2014-01-30 10:00,30,1243.5,1251.25,1243,1250.75,1233
20140701|2014-01-30 10:30,30,1250.75,1256,1250.5,1254.5,1400
20140701|2014-01-30 11:00,30,1254.75,1256.75,1250,1251,850
20140701|2014-01-30 11:30,30,1251.5,1253,1250.5,1253,291
20140701|2014-01-30 12:00,30,1253.25,1254,1251.75,1253.25,359
20140701|2014-01-30 12:30,30,1252.5,1253.25,1251.25,1251.25,276
20140701|2014-01-30 13:00,30,1251.75,1252.5,1244.25,1246.25,891
20140701|2014-01-30 19:00,31,1246.5,1248,1246.5,1247,34
20140701|2014-01-30 19:30,31,1247.25,1248.75,1247.25,1247.25,9
20140701|2014-01-30 20:30,31,1247.5,1247.75,1246.75,1247,28
20140701|2014-01-30 21:30,31,1247.5,1248,1247.5,1247.75,7
20140701|2014-01-30 22:30,31,1248.25,1248.25,1248.25,1248.25,1
20140701|2014-01-30 23:30,31,1248.5,1248.5,1248.5,1248.5,2
20140701|2014-01-31 00:30,31,1248.25,1248.25,1248.25,1248.25,1
20140701|2014-01-31 01:00,31,1248.5,1248.5,1248.5,1248.5,1
20140701|2014-01-31 01:30,31,1248,1248,1248,1248,1
20140701|2014-01-31 02:30,31,1248,1248.5,1248,1248.5,2
20140701|2014-01-31 03:00,31,1248.5,1249,1248.5,1248.75,39
20140701|2014-01-31 03:30,31,1248.75,1249.5,1248.75,1249.5,17
20140701|2014-01-31 04:00,31,1249,1249,1247,1247.5,15
20140701|2014-01-31 04:30,31,1247.5,1249,1247.5,1249,33
20140701|2014-01-31 05:00,31,1248.5,1248.75,1248,1248.75,29
20140701|2014-01-31 05:30,31,1248,1248,1247.5,1247.75,38
20140701|2014-01-31 06:00,31,1246.75,1247.25,1246,1247,78
20140701|2014-01-31 06:30,31,1246.5,1246.5,1245.5,1246,51
20140701|2014-01-31 07:00,31,1245.75,1246.5,1245.5,1245.75,99
20140701|2014-01-31 07:30,31,1245.75,1246,1245.25,1246,33
20140701|2014-01-31 08:30,31,1246,1249.5,1242.25,1247.25,1311
20140701|2014-01-31 09:00,31,1246.75,1248.5,1243.25,1246.5,529
20140701|2014-01-31 09:30,31,1245.25,1247,1243.5,1244,410
20140701|2014-01-31 10:00,31,1243.75,1246.25,1243.75,1244.5,141
20140701|2014-01-31 10:30,31,1244.75,1247.5,1244.5,1246.25,121
20140701|2014-01-31 11:00,31,1246.25,1252,1246.25,1250.5,376
20140701|2014-01-31 11:30,31,1250.5,1252.75,1249.75,1251.5,453
20140701|2014-01-31 12:00,31,1251.75,1252,1248,1248.5,223
20140701|2014-01-31 12:30,31,1248,1249,1246.25,1248.75,383
20140701|2014-01-31 13:00,31,1249.25,1253,1248.25,1252,915
20140701|2014-02-02 19:00,3,1250.5,1255,1249.75,1251,246
20140701|2014-02-02 19:30,3,1250.75,1250.75,1249,1249,25
20140701|2014-02-02 20:00,3,1250,1251,1249.5,1251,28
20140701|2014-02-02 21:00,3,1250.5,1250.5,1249.5,1249.5,9
20140701|2014-02-02 21:30,3,1250,1250.75,1250,1250.75,4
20140701|2014-02-02 22:30,3,1250.75,1250.75,1250.75,1250.75,2
20140701|2014-02-02 23:00,3,1250.75,1250.75,1250.75,1250.75,1
20140701|2014-02-03 00:00,3,1251,1251,1251,1251,1
20140701|2014-02-03 00:30,3,1251.25,1251.25,1251.25,1251.25,1
20140701|2014-02-03 01:00,3,1252,1252,1252,1252,9
20140701|2014-02-03 01:30,3,1250.25,1250.25,1250.25,1250.25,1
20140701|2014-02-03 02:00,3,1250,1250,1249,1249,32
20140701|2014-02-03 02:30,3,1249.75,1249.75,1249.75,1249.75,3
20140701|2014-02-03 03:00,3,1249.25,1249.25,1249,1249.25,6
20140701|2014-02-03 03:30,3,1249.5,1250,1248.75,1250,19
20140701|2014-02-03 04:00,3,1250,1250,1249.75,1249.75,5
20140701|2014-02-03 04:30,3,1249.5,1249.75,1249,1249.75,14
20140701|2014-02-03 05:00,3,1250,1250.25,1250,1250.25,4
20140701|2014-02-03 05:30,3,1250.5,1251.25,1250.5,1251.25,54
20140701|2014-02-03 06:00,3,1251.25,1251.5,1251,1251.5,5
20140701|2014-02-03 06:30,3,1251.5,1252.25,1251.5,1252.25,9
20140701|2014-02-03 07:00,3,1252.25,1252.5,1251.5,1252,68
20140701|2014-02-03 07:30,3,1252.25,1253.75,1252,1253.5,134
20140701|2014-02-03 08:30,3,1253.25,1262.75,1252.25,1262,2852
20140701|2014-02-03 09:00,3,1261.75,1264.75,1261,1263.5,906
20140701|2014-02-03 09:30,3,1264.25,1267.75,1263,1267,1541
20140701|2014-02-03 10:00,3,1267,1267.75,1264.75,1265.25,420
20140701|2014-02-03 10:30,3,1265.25,1265.5,1262,1263.75,466
20140701|2014-02-03 11:00,3,1263.5,1265.75,1261.75,1264.75,515
20140701|2014-02-03 11:30,3,1263.5,1266,1263.5,1264.25,203
20140701|2014-02-03 12:00,3,1264.25,1264.75,1263,1263,282
20140701|2014-02-03 12:30,3,1262.75,1265.25,1261.5,1263.75,370
20140701|2014-02-03 13:00,3,1263.5,1264.5,1260.75,1261.75,342
20140701|2014-02-03 19:00,4,1262,1263.25,1260.5,1260.5,79
20140701|2014-02-03 19:30,4,1260.75,1261.75,1260.5,1261.75,27
20140701|2014-02-03 20:00,4,1261.75,1262.25,1261.75,1262,50
20140701|2014-02-03 20:30,4,1262,1263,1262,1263,23
20140701|2014-02-03 21:00,4,1262.75,1264.75,1262.75,1264.25,48
20140701|2014-02-03 22:00,4,1264.5,1265.75,1264.5,1265.75,14
20140701|2014-02-03 22:30,4,1265.75,1267.75,1265.75,1266.25,154
20140701|2014-02-03 23:00,4,1267.5,1267.5,1267.5,1267.5,2
20140701|2014-02-03 23:30,4,1265.75,1266,1265.25,1265.25,15
20140701|2014-02-04 00:00,4,1265,1265.25,1264.75,1265.25,4
20140701|2014-02-04 00:30,4,1265,1265,1265,1265,2
20140701|2014-02-04 01:00,4,1265,1265,1265,1265,28
20140701|2014-02-04 01:30,4,1265,1265,1265,1265,4
20140701|2014-02-04 02:00,4,1264.75,1266,1264.5,1265.75,146
20140701|2014-02-04 02:30,4,1265.25,1265.25,1263.75,1264,35
20140701|2014-02-04 03:00,4,1264.25,1264.5,1263.75,1263.75,7
20140701|2014-02-04 03:30,4,1264.25,1264.25,1263.75,1263.75,8
20140701|2014-02-04 04:00,4,1264,1264,1263.75,1263.75,6
20140701|2014-02-04 04:30,4,1264,1264.75,1264,1264.5,59
20140701|2014-02-04 05:00,4,1264.5,1264.5,1263.75,1264,26
20140701|2014-02-04 05:30,4,1263.75,1264,1262.25,1262.25,56
20140701|2014-02-04 06:00,4,1262.5,1263,1261.5,1263,58
20140701|2014-02-04 06:30,4,1263.25,1267,1263,1267,142
20140701|2014-02-04 07:00,4,1267,1270,1266.75,1269.75,734
20140701|2014-02-04 07:30,4,1269.75,1270.75,1269.75,1270.25,101
20140701|2014-02-04 08:30,4,1270,1270.25,1264,1264.25,1209
20140701|2014-02-04 09:00,4,1264.75,1269.25,1264.75,1268.25,625
20140701|2014-02-04 09:30,4,1268.25,1273.75,1267.25,1273.5,2551
20140701|2014-02-04 10:00,4,1273.25,1277.5,1272,1274.75,2006
20140701|2014-02-04 10:30,4,1275,1281.75,1274.25,1280.25,2244
20140701|2014-02-04 11:00,4,1280.25,1281.75,1278.5,1280.25,580
20140701|2014-02-04 11:30,4,1280,1281,1277.25,1278.25,856
20140701|2014-02-04 12:00,4,1278.25,1280,1278,1278.75,275
20140701|2014-02-04 12:30,4,1278.75,1280.25,1278.5,1279.75,370
20140701|2014-02-04 13:00,4,1280.25,1281.75,1277.5,1277.5,1058
20140701|2014-02-04 19:00,5,1277.5,1279,1277.25,1278.5,141
20140701|2014-02-04 19:30,5,1279.5,1281,1279.5,1280.75,84
20140701|2014-02-04 20:00,5,1281,1284,1281,1282,62
20140701|2014-02-04 20:30,5,1282,1282.75,1282,1282.75,15
20140701|2014-02-04 21:00,5,1282.75,1283.25,1282.25,1283.25,34
20140701|2014-02-04 21:30,5,1283.25,1283.75,1283,1283,15
20140701|2014-02-04 22:00,5,1283.5,1283.75,1283,1283,4
20140701|2014-02-04 22:30,5,1282.75,1282.75,1281.5,1281.5,24
20140701|2014-02-04 23:00,5,1281.75,1282.5,1281.75,1282.5,4
20140701|2014-02-05 00:30,5,1282.75,1282.75,1282.75,1282.75,1
20140701|2014-02-05 01:00,5,1282.75,1283.25,1281.75,1282,30
20140701|2014-02-05 01:30,5,1282.25,1282.5,1281.75,1282.5,13
20140701|2014-02-05 02:00,5,1282,1282,1281.75,1281.75,4
20140701|2014-02-05 02:30,5,1282.25,1282.25,1280.75,1282.25,23
20140701|2014-02-05 03:00,5,1281.75,1282.25,1281.75,1282.25,46
20140701|2014-02-05 03:30,5,1282,1283,1281.75,1282.75,53
20140701|2014-02-05 04:00,5,1282.5,1282.5,1277.5,1278.75,97
20140701|2014-02-05 04:30,5,1278.5,1278.5,1277,1277,26
20140701|2014-02-05 05:00,5,1277.25,1279.75,1277.25,1279,47
20140701|2014-02-05 05:30,5,1278.75,1279,1277.5,1278,21
20140701|2014-02-05 06:00,5,1277.5,1278,1277.25,1277.5,30
20140701|2014-02-05 06:30,5,1277.25,1277.5,1275.5,1276.75,141
20140701|2014-02-05 07:00,5,1276.75,1276.75,1273.5,1274,201
20140701|2014-02-05 07:30,5,1274,1277.25,1273.5,1276.5,91
20140701|2014-02-05 08:30,5,1276.75,1281,1274.5,1277.5,1179
20140701|2014-02-05 09:00,5,1278,1278.75,1275.25,1278.5,616
20140701|2014-02-05 09:30,5,1278.5,1283.5,1277.25,1283.25,1001
20140701|2014-02-05 10:00,5,1283.25,1285,1271,1274.25,2684
20140701|2014-02-05 10:30,5,1274,1277.75,1274,1277.5,450
20140701|2014-02-05 11:00,5,1277.25,1281,1276.5,1279.75,405
20140701|2014-02-05 11:30,5,1280,1281,1277.75,1278,524
20140701|2014-02-05 12:00,5,1278,1280.5,1278,1280.5,239
20140701|2014-02-05 12:30,5,1279.5,1280.5,1279,1279.75,378
20140701|2014-02-05 13:00,5,1279.75,1281,1279.25,1280.5,660
20140701|2014-02-05 19:00,6,1278.75,1280.25,1278.75,1280.25,41
20140701|2014-02-05 19:30,6,1280.5,1281,1279.75,1281,21
20140701|2014-02-05 20:00,6,1280.5,1281.25,1280.5,1281.25,26
20140701|2014-02-05 20:30,6,1281,1281,1281,1281,8
20140701|2014-02-05 21:00,6,1281,1281.5,1281,1281.5,5
20140701|2014-02-05 21:30,6,1281,1281.25,1281,1281.25,3
20140701|2014-02-05 22:00,6,1281.25,1281.75,1281.25,1281.75,3
20140701|2014-02-05 22:30,6,1281.5,1281.75,1280.75,1280.75,12
20140701|2014-02-05 23:00,6,1281,1281,1281,1281,1
20140701|2014-02-05 23:30,6,1281,1281,1280.5,1280.75,14
20140701|2014-02-06 00:00,6,1280.75,1280.75,1278,1278.5,81
20140701|2014-02-06 00:30,6,1279,1279,1279,1279,1
20140701|2014-02-06 01:00,6,1279.25,1279.25,1279.25,1279.25,1
20140701|2014-02-06 01:30,6,1279.5,1280,1279.5,1279.75,5
20140701|2014-02-06 02:00,6,1279.25,1279.25,1279,1279,5
20140701|2014-02-06 02:30,6,1278.75,1279,1278.75,1279,13
20140701|2014-02-06 03:00,6,1279,1279.5,1279,1279.5,36
20140701|2014-02-06 03:30,6,1279.5,1279.75,1279.25,1279.75,23
20140701|2014-02-06 04:00,6,1279.25,1280.5,1279.25,1280.25,28
20140701|2014-02-06 04:30,6,1280,1280.25,1278.75,1279,23
20140701|2014-02-06 05:00,6,1279.5,1279.75,1279.5,1279.75,4
20140701|2014-02-06 05:30,6,1280.25,1281.25,1280.25,1281,32
20140701|2014-02-06 06:00,6,1281,1281.25,1280.5,1280.75,73
20140701|2014-02-06 06:30,6,1280.75,1281.75,1280.75,1281.5,35
20140701|2014-02-06 07:00,6,1281.25,1283.75,1280.25,1283.75,268
20140701|2014-02-06 07:30,6,1284,1290.25,1284,1290.25,765
20140701|2014-02-06 08:30,6,1289.75,1296.25,1287.75,1289.5,6162
20140701|2014-02-06 09:00,6,1289.75,1291.75,1288,1290.75,1026
20140701|2014-02-06 09:30,6,1291,1294,1289.75,1292.5,1512
20140701|2014-02-06 10:00,6,1292.25,1292.5,1288.75,1289.5,779
20140701|2014-02-06 10:30,6,1289.5,1292.5,1289,1292.25,888
20140701|2014-02-06 11:00,6,1292.25,1294,1292.25,1293.5,1191
20140701|2014-02-06 11:30,6,1293.25,1295,1292.5,1293,866
20140701|2014-02-06 12:00,6,1293,1294.25,1291.75,1293.5,429
20140701|2014-02-06 12:30,6,1293.5,1294,1291.5,1292.25,569
20140701|2014-02-06 13:00,6,1291.75,1294,1291.25,1293.75,980
20140701|2014-02-06 19:00,7,1291.25,1291.5,1289.25,1290.25,1708
20140701|2014-02-06 19:30,7,1290.25,1290.75,1289.75,1290.25,292
20140701|2014-02-06 20:00,7,1290,1291,1289.5,1290,311
20140701|2014-02-06 20:30,7,1290,1291.5,1289.75,1290.5,281
20140701|2014-02-06 21:00,7,1290.75,1290.75,1289.5,1290.5,176
20140701|2014-02-06 21:30,7,1290.25,1290.25,1289.75,1290,16
20140701|2014-02-06 22:00,7,1290,1290,1290,1290,13
20140701|2014-02-06 22:30,7,1290.25,1290.25,1290,1290.25,12
20140701|2014-02-06 23:00,7,1290.25,1290.5,1290.25,1290.25,40
20140701|2014-02-06 23:30,7,1290.25,1291,1289.75,1289.75,469
20140701|2014-02-07 00:00,7,1289.5,1290.5,1289.5,1289.75,212
20140701|2014-02-07 00:30,7,1290.25,1290.5,1289.5,1290.25,115
20140701|2014-02-07 01:00,7,1290.5,1290.5,1290,1290.25,237
20140701|2014-02-07 01:30,7,1290.25,1290.75,1289.75,1289.75,1127
20140701|2014-02-07 02:00,7,1289.75,1290,1289.5,1290,208
20140701|2014-02-07 02:30,7,1289.75,1290,1289.5,1290,67
20140701|2014-02-07 03:00,7,1290,1290.25,1289.5,1290.25,406
20140701|2014-02-07 03:30,7,1290.75,1292.25,1290.75,1292,54
20140701|2014-02-07 04:00,7,1291.75,1292.75,1291.25,1291.75,72
20140701|2014-02-07 04:30,7,1291.25,1291.25,1290.5,1291,17
20140701|2014-02-07 05:00,7,1290.75,1291,1289.75,1290,74
20140701|2014-02-07 05:30,7,1289.75,1290.25,1289.25,1289.5,81
20140701|2014-02-07 06:00,7,1290,1290.75,1289.75,1290.75,19
20140701|2014-02-07 06:30,7,1291,1291,1290.75,1290.75,14
20140701|2014-02-07 07:00,7,1290.75,1291.75,1290.5,1291.25,96
20140701|2014-02-07 07:30,7,1291,1291.5,1289.5,1289.5,80
20140701|2014-02-07 08:30,7,1289.75,1291.75,1286.5,1289,1544
20140701|2014-02-07 09:00,7,1289,1295,1289,1293.5,1445
20140701|2014-02-07 09:30,7,1293.25,1295.75,1291.25,1294.75,754
20140701|2014-02-07 10:00,7,1294.5,1294.75,1292,1293.5,573
20140701|2014-02-07 10:30,7,1293.75,1294.5,1292.5,1294.5,252
20140701|2014-02-07 11:00,7,1294,1295,1291.5,1293.25,468
20140701|2014-02-07 11:30,7,1293.25,1294.75,1293,1293.5,212
20140701|2014-02-07 12:00,7,1293.25,1294,1293,1293.75,339
20140701|2014-02-07 12:30,7,1293.75,1297,1293.5,1297,1074
20140701|2014-02-07 13:00,7,1296.25,1299,1296,1298.5,1653
20140701|2014-02-09 19:00,10,1293.5,1296.75,1293.25,1296,367
20140701|2014-02-09 19:30,10,1296,1297.25,1296,1296.75,51
20140701|2014-02-09 20:00,10,1296.5,1297.5,1296.25,1297.25,99
20140701|2014-02-09 20:30,10,1297.75,1298,1297,1297,15
20140701|2014-02-09 21:00,10,1297.25,1297.5,1296.75,1296.75,76
20140701|2014-02-09 21:30,10,1296.5,1296.75,1296.25,1296.75,7
20140701|2014-02-09 22:00,10,1296.75,1296.75,1296.75,1296.75,5
20140701|2014-02-09 22:30,10,1296.75,1297,1296.75,1297,25
20140701|2014-02-09 23:00,10,1297,1297.25,1297,1297.25,4
20140701|2014-02-09 23:30,10,1297.25,1297.5,1297,1297.5,9
20140701|2014-02-10 00:00,10,1297.25,1298,1297.25,1298,8
20140701|2014-02-10 00:30,10,1297.75,1300,1297,1299.75,291
20140701|2014-02-10 01:00,10,1299.5,1299.75,1298.5,1298.75,25
20140701|2014-02-10 01:30,10,1298.75,1299.75,1298,1298,22
20140701|2014-02-10 02:00,10,1298.25,1298.25,1297.75,1297.75,40
20140701|2014-02-10 02:30,10,1297.75,1297.75,1296,1296,157
20140701|2014-02-10 03:00,10,1296.75,1298.5,1296.75,1298.5,128
20140701|2014-02-10 03:30,10,1298.5,1299.5,1298,1299.25,343
20140701|2014-02-10 04:00,10,1299.75,1300.5,1299.75,1300.5,330
20140701|2014-02-10 04:30,10,1300.25,1300.75,1300,1300.25,71
20140701|2014-02-10 05:00,10,1300.25,1300.75,1300,1300.25,48
20140701|2014-02-10 05:30,10,1300.25,1300.5,1300,1300,57
20140701|2014-02-10 06:00,10,1300,1300.25,1299.5,1300.25,37
20140701|2014-02-10 06:30,10,1300,1301.25,1299.5,1301.25,113
20140701|2014-02-10 07:00,10,1300.25,1300.5,1298.5,1299.5,124
20140701|2014-02-10 07:30,10,1299.75,1300,1299.5,1300,53
20140701|2014-02-10 08:30,10,1298.5,1304.5,1298.5,1304.25,1213
20140701|2014-02-10 09:00,10,1304.25,1305,1302.75,1303,592
20140701|2014-02-10 09:30,10,1303.25,1303.25,1299.5,1301.75,737
20140701|2014-02-10 10:00,10,1302,1304.5,1301.5,1304.25,545
20140701|2014-02-10 10:30,10,1304.5,1307.5,1304.25,1306.25,1115
20140701|2014-02-10 11:00,10,1305.5,1305.5,1288,1291.75,2955
20140701|2014-02-10 11:30,10,1291.5,1297.25,1291.5,1296,784
20140701|2014-02-10 12:00,10,1296.5,1303.75,1293.75,1301,863
20140701|2014-02-10 12:30,10,1301,1301.25,1295.25,1297,613
20140701|2014-02-10 13:00,10,1297,1297,1292.5,1296,591
20140701|2014-02-10 19:00,11,1294,1295,1292,1293.25,116
20140701|2014-02-10 19:30,11,1293.25,1296.25,1293.25,1295.5,183
20140701|2014-02-10 20:00,11,1295.5,1296,1295.25,1296,98
20140701|2014-02-10 20:30,11,1296.25,1296.5,1295,1295,170
20140701|2014-02-10 21:00,11,1295,1296,1295,1296,236
20140701|2014-02-10 21:30,11,1296,1296.25,1295.75,1296.25,32
20140701|2014-02-10 22:30,11,1295.75,1295.75,1295.75,1295.75,10
20140701|2014-02-10 23:30,11,1295.5,1296.5,1295.25,1296.5,57
20140701|2014-02-11 00:00,11,1296,1296,1296,1296,1
20140701|2014-02-11 00:30,11,1296.25,1296.5,1295.5,1295.5,34
20140701|2014-02-11 01:00,11,1295.5,1296.25,1295.5,1296.25,15
20140701|2014-02-11 01:30,11,1296,1296,1295,1295.5,14
20140701|2014-02-11 02:00,11,1295.5,1295.75,1294.75,1295.75,29
20140701|2014-02-11 02:30,11,1295.5,1296,1295.5,1296,19
20140701|2014-02-11 03:00,11,1296,1297,1295.75,1295.75,33
20140701|2014-02-11 03:30,11,1295.5,1295.5,1294,1294.75,36
20140701|2014-02-11 04:00,11,1293.75,1293.75,1292,1292,28
20140701|2014-02-11 04:30,11,1292,1292,1289.75,1289.75,154
20140701|2014-02-11 05:00,11,1289.75,1291.75,1289.5,1291.75,39
20140701|2014-02-11 05:30,11,1291.75,1293,1291.25,1292.5,262
20140701|2014-02-11 06:00,11,1292.25,1292.25,1287,1287,198
20140701|2014-02-11 06:30,11,1287,1288,1284.5,1284.75,278
20140701|2014-02-11 07:00,11,1285,1286.75,1284,1286.25,384
20140701|2014-02-11 07:30,11,1285.75,1286.5,1285,1286.5,57
20140701|2014-02-11 08:30,11,1286.75,1290.5,1285.5,1289.75,1039
20140701|2014-02-11 09:00,11,1290.5,1294,1288.75,1293.25,873
20140701|2014-02-11 09:30,11,1292.75,1299.5,1291,1299.25,2185
20140701|2014-02-11 10:00,11,1299.25,1302.75,1297.25,1300,1337
20140701|2014-02-11 10:30,11,1300,1300.5,1297,1298.25,441
20140701|2014-02-11 11:00,11,1298.75,1300.25,1298,1299.25,375
20140701|2014-02-11 11:30,11,1299.25,1299.25,1296,1298.25,504
20140701|2014-02-11 12:00,11,1297.75,1299.75,1297.5,1298.5,296
20140701|2014-02-11 12:30,11,1298,1299.75,1295.75,1296.25,537
20140701|2014-02-11 13:00,11,1296,1304,1295.5,1303.5,1395
20140701|2014-02-11 19:00,12,1301.5,1306.5,1301.5,1304,344
20140701|2014-02-11 19:30,12,1305,1306,1304.25,1304.25,183
20140701|2014-02-11 20:00,12,1304.25,1304.25,1303.5,1304,28
20140701|2014-02-11 20:30,12,1304.25,1304.25,1303.5,1304,28
20140701|2014-02-11 21:00,12,1303.5,1303.5,1303.25,1303.5,10
20140701|2014-02-11 21:30,12,1303,1303,1302.5,1302.75,15
20140701|2014-02-11 22:30,12,1302.5,1302.5,1302,1302,9
20140701|2014-02-11 23:00,12,1302.5,1302.5,1302.5,1302.5,1
20140701|2014-02-11 23:30,12,1302.5,1304,1302.5,1304,165
20140701|2014-02-12 00:00,12,1304.25,1304.75,1304.25,1304.75,29
20140701|2014-02-12 00:30,12,1304.75,1305.25,1304.75,1305.25,39
20140701|2014-02-12 01:00,12,1305.5,1305.5,1305.25,1305.25,19
20140701|2014-02-12 01:30,12,1304.5,1304.5,1304.25,1304.25,15
20140701|2014-02-12 02:00,12,1304.25,1304.25,1302.5,1302.5,20
20140701|2014-02-12 02:30,12,1302.25,1302.5,1301.25,1301.5,50
20140701|2014-02-12 03:00,12,1301.5,1301.75,1297,1297.75,402
20140701|2014-02-12 03:30,12,1297.5,1298.25,1296.25,1296.25,275
20140701|2014-02-12 04:00,12,1296.25,1299,1296,1298.5,155
20140701|2014-02-12 04:30,12,1298.75,1299.25,1298.25,1298.75,30
20140701|2014-02-12 05:00,12,1299,1299,1296.75,1297,171
20140701|2014-02-12 05:30,12,1296.75,1297.75,1296.5,1297.75,33
20140701|2014-02-12 06:00,12,1297.75,1298.75,1297.75,1298.5,42
20140701|2014-02-12 06:30,12,1298.25,1300.25,1297.5,1298.75,212
20140701|2014-02-12 07:00,12,1298.5,1298.5,1296.25,1296.25,196
20140701|2014-02-12 07:30,12,1296.25,1296.75,1293.75,1295,631
20140701|2014-02-12 08:30,12,1293,1295.25,1289.25,1291.25,3016
20140701|2014-02-12 09:00,12,1291.5,1298.5,1289,1296.75,1113
20140701|2014-02-12 09:30,12,1296.75,1297.75,1292.5,1296.75,737
20140701|2014-02-12 10:00,12,1296.5,1296.5,1293.25,1294.5,343
20140701|2014-02-12 10:30,12,1294.25,1294.75,1292.75,1293,189
20140701|2014-02-12 11:00,12,1292.5,1295,1292.25,1295,299
20140701|2014-02-12 11:30,12,1295,1295.5,1293.75,1295,440
20140701|2014-02-12 12:00,12,1295.25,1295.5,1292.75,1293.5,343
20140701|2014-02-12 12:30,12,1293.5,1293.5,1292.25,1292.75,436
20140701|2014-02-12 13:00,12,1292.75,1293.25,1291.75,1292,550
20140701|2014-02-12 19:00,13,1292.25,1294.25,1290.75,1293.75,1109
20140701|2014-02-12 19:30,13,1294,1296.25,1294,1295.75,592
20140701|2014-02-12 20:00,13,1295.75,1296.25,1295.5,1295.5,29
20140701|2014-02-12 20:30,13,1295.5,1296.75,1295.5,1296.25,21
20140701|2014-02-12 21:00,13,1296.5,1297,1296,1296.25,39
20140701|2014-02-12 21:30,13,1296.5,1296.75,1295.5,1295.75,15
20140701|2014-02-12 22:00,13,1296,1296.25,1296,1296.25,22
20140701|2014-02-12 22:30,13,1296.5,1296.5,1296.5,1296.5,1
20140701|2014-02-12 23:30,13,1297,1300.25,1297,1300.25,228
20140701|2014-02-13 00:00,13,1300.5,1301.25,1300.25,1301.25,195
20140701|2014-02-13 00:30,13,1301.25,1301.5,1300.75,1300.75,59
20140701|2014-02-13 01:00,13,1301,1301,1299.5,1299.5,157
20140701|2014-02-13 01:30,13,1300,1300.5,1298.25,1298.25,73
20140701|2014-02-13 02:00,13,1298,1298.25,1297.75,1297.75,18
20140701|2014-02-13 02:30,13,1298,1298,1297.75,1297.75,3
20140701|2014-02-13 03:00,13,1298.5,1299.25,1298.5,1298.5,20
20140701|2014-02-13 03:30,13,1297.5,1301.5,1297.5,1301.5,277
20140701|2014-02-13 04:00,13,1301.25,1301.25,1298,1299.75,75
20140701|2014-02-13 04:30,13,1300.25,1300.5,1298.75,1298.75,59
20140701|2014-02-13 05:00,13,1298.25,1300.5,1298,1299.5,89
20140701|2014-02-13 05:30,13,1299.75,1300.75,1299,1299,80
20140701|2014-02-13 06:00,13,1298,1299.25,1298,1299.25,19
20140701|2014-02-13 06:30,13,1299.25,1299.5,1298.25,1298.5,52
20140701|2014-02-13 07:00,13,1298.75,1299,1297.25,1298.75,146
20140701|2014-02-13 07:30,13,1298.5,1298.5,1292.5,1296.75,433
20140701|2014-02-13 08:30,13,1295.5,1306,1295.25,1302.5,2682
20140701|2014-02-13 09:00,13,1302,1306.25,1300,1304.25,825
20140701|2014-02-13 09:30,13,1304.75,1308.75,1304,1306.25,1390
20140701|2014-02-13 10:00,13,1306.25,1308.5,1303.75,1304,813
20140701|2014-02-13 10:30,13,1304,1305.75,1303.5,1304.5,352
20140701|2014-02-13 11:00,13,1304.5,1307.25,1304.5,1306.75,456
20140701|2014-02-13 11:30,13,1306.5,1308.75,1305.75,1308.25,562
20140701|2014-02-13 12:00,13,1308.5,1313.5,1308.25,1311.5,2598
20140701|2014-02-13 12:30,13,1311.5,1312.75,1310.25,1311.5,836
20140701|2014-02-13 13:00,13,1311.5,1314,1309,1309.75,1593
20140701|2014-02-13 19:00,14,1309.25,1315,1309.25,1314.5,406
20140701|2014-02-13 19:30,14,1315,1315,1314,1314.75,91
20140701|2014-02-13 20:00,14,1314.75,1315.25,1314.5,1315,30
20140701|2014-02-13 20:30,14,1315.75,1316,1314.75,1315.5,46
20140701|2014-02-13 21:00,14,1315.5,1316,1315,1315.75,70
20140701|2014-02-13 21:30,14,1315.75,1316.5,1315.75,1316.5,79
20140701|2014-02-13 22:00,14,1316.75,1317.75,1316.25,1316.75,51
20140701|2014-02-13 22:30,14,1316.5,1317.25,1314.75,1315,59
20140701|2014-02-13 23:00,14,1314.5,1315.5,1314.5,1315.25,45
20140701|2014-02-13 23:30,14,1315.5,1318,1315.5,1317.75,204
20140701|2014-02-14 00:00,14,1317.25,1318,1315.75,1316.25,46
20140701|2014-02-14 00:30,14,1316.5,1317.25,1316.5,1317.25,48
20140701|2014-02-14 01:00,14,1317,1317,1315.5,1316.25,37
20140701|2014-02-14 01:30,14,1316,1318,1315.75,1316.75,223
20140701|2014-02-14 02:00,14,1317,1317.25,1315,1316.5,114
20140701|2014-02-14 02:30,14,1316,1317,1316,1317,23
20140701|2014-02-14 03:00,14,1316.5,1319,1316.25,1318.75,68
20140701|2014-02-14 03:30,14,1318.75,1318.75,1317.75,1318,84
20140701|2014-02-14 04:00,14,1318.25,1318.75,1318,1318.25,94
20140701|2014-02-14 04:30,14,1318,1318,1317.25,1318,107
20140701|2014-02-14 05:00,14,1318,1319,1318,1318,124
20140701|2014-02-14 05:30,14,1318,1321,1317.5,1320.75,119
20140701|2014-02-14 06:00,14,1320,1321,1319.5,1319.75,218
20140701|2014-02-14 06:30,14,1319.5,1319.75,1317.25,1317.5,118
20140701|2014-02-14 07:00,14,1317.5,1318.5,1317.5,1318.5,105
20140701|2014-02-14 07:30,14,1318,1318,1316.25,1317.25,130
20140701|2014-02-14 08:30,14,1316,1321.25,1312,1317.5,1859
20140701|2014-02-14 09:00,14,1317.5,1318,1313.75,1315,512
20140701|2014-02-14 09:30,14,1315.25,1315.25,1309.75,1311.75,1261
20140701|2014-02-14 10:00,14,1311.75,1312.25,1309.5,1310.75,434
20140701|2014-02-14 10:30,14,1310.5,1312,1309,1311.25,434
20140701|2014-02-14 11:00,14,1311.5,1313.25,1310.25,1311.5,540
20140701|2014-02-14 11:30,14,1312,1313.5,1311.75,1312.5,456
20140701|2014-02-14 12:00,14,1312.75,1314,1311.75,1312,356
20140701|2014-02-14 12:30,14,1312,1312,1308,1308.25,515
20140701|2014-02-14 13:00,14,1308,1309.75,1306.75,1308,1942
20140701|2014-02-17 19:00,18,1308.25,1312,1306,1312,410
20140701|2014-02-17 19:30,18,1312.25,1316.25,1312.25,1314,108
20140701|2014-02-17 20:00,18,1314.5,1318,1314.5,1316,240
20140701|2014-02-17 20:30,18,1316,1317.25,1315.5,1315.5,114
20140701|2014-02-17 21:00,18,1316.5,1317.25,1316.25,1316.25,32
20140701|2014-02-17 21:30,18,1316,1316.75,1315.75,1316.75,38
20140701|2014-02-17 22:00,18,1316.25,1316.25,1315.75,1315.75,10
20140701|2014-02-17 22:30,18,1316.25,1316.5,1316,1316,26
20140701|2014-02-17 23:00,18,1316,1316,1315.75,1315.75,4
20140701|2014-02-17 23:30,18,1315,1315.25,1313.75,1314.75,37
20140701|2014-02-18 00:00,18,1313.75,1313.75,1312.25,1312.25,52
20140701|2014-02-18 00:30,18,1312.25,1313.75,1312.25,1313.75,7
20140701|2014-02-18 01:00,18,1313.5,1314,1313.5,1313.75,13
20140701|2014-02-18 01:30,18,1313.75,1314.5,1313.5,1314.5,84
20140701|2014-02-18 02:00,18,1315,1316.25,1313.75,1316,143
20140701|2014-02-18 02:30,18,1315.75,1316,1315.75,1315.75,25
20140701|2014-02-18 03:00,18,1315.75,1317.25,1315.75,1317.25,178
20140701|2014-02-18 03:30,18,1317.25,1318.25,1316.25,1317.25,212
20140701|2014-02-18 04:00,18,1317.5,1318.25,1317,1318,58
20140701|2014-02-18 04:30,18,1317.75,1317.75,1317,1317.25,36
20140701|2014-02-18 05:00,18,1318,1319,1317.75,1319,108
20140701|2014-02-18 05:30,18,1319,1319.75,1318.5,1319.5,197
20140701|2014-02-18 06:00,18,1319.5,1320.5,1318.25,1319.5,260
20140701|2014-02-18 06:30,18,1319,1319.75,1318.25,1319.5,55
20140701|2014-02-18 07:00,18,1319.75,1321.25,1319.5,1321.25,214
20140701|2014-02-18 07:30,18,1321.75,1321.75,1320.75,1321.25,119
20140701|2014-02-18 08:30,18,1320,1325.5,1318,1323.5,2161
20140701|2014-02-18 09:00,18,1323.5,1324.5,1320,1322,684
20140701|2014-02-18 09:30,18,1322.75,1325.75,1322.5,1323.75,652
20140701|2014-02-18 10:00,18,1323.75,1327.75,1323.5,1327.5,733
20140701|2014-02-18 10:30,18,1327.75,1328.75,1326.5,1327,571
20140701|2014-02-18 11:00,18,1327,1328,1324.5,1327,846
20140701|2014-02-18 11:30,18,1327.25,1328.5,1326.5,1327,250
20140701|2014-02-18 12:00,18,1326.75,1328.25,1326,1327.75,188
20140701|2014-02-18 12:30,18,1327.75,1330,1327.5,1328.5,2009
20140701|2014-02-18 13:00,18,1328.5,1330.5,1326.75,1330.25,927
20140701|2014-02-18 19:00,19,1330,1331.75,1329,1329.25,600
20140701|2014-02-18 19:30,19,1329.25,1330,1328.75,1329.25,32
20140701|2014-02-18 20:00,19,1329.25,1329.25,1328,1328.25,127
20140701|2014-02-18 20:30,19,1328,1329.5,1327.75,1329.5,88
20140701|2014-02-18 21:00,19,1329,1329.25,1328.5,1329.25,23
20140701|2014-02-18 21:30,19,1328.5,1328.75,1327.75,1327.75,25
20140701|2014-02-18 22:00,19,1327.25,1328,1327.25,1328,19
20140701|2014-02-18 22:30,19,1327.75,1328,1327,1328,41
20140701|2014-02-18 23:00,19,1327.75,1327.75,1327.75,1327.75,1
20140701|2014-02-18 23:30,19,1327.5,1328.75,1327.5,1328.5,53
20140701|2014-02-19 00:00,19,1328.75,1328.75,1328.75,1328.75,75
20140701|2014-02-19 00:30,19,1328.75,1330.25,1328.75,1328.75,97
20140701|2014-02-19 01:00,19,1328.75,1328.75,1328.25,1328.25,22
20140701|2014-02-19 01:30,19,1328,1328,1327.5,1327.5,9
20140701|2014-02-19 02:00,19,1328.25,1328.75,1327.75,1327.75,31
20140701|2014-02-19 02:30,19,1327.75,1328.5,1327.75,1328.5,11
20140701|2014-02-19 03:00,19,1328.25,1329,1328,1328,10
20140701|2014-02-19 03:30,19,1328.75,1329,1328.5,1328.5,25
20140701|2014-02-19 04:00,19,1328.75,1328.75,1328.5,1328.75,37
20140701|2014-02-19 04:30,19,1328.75,1329.5,1328.75,1329.5,45
20140701|2014-02-19 05:00,19,1329.5,1329.5,1328.75,1328.75,60
20140701|2014-02-19 05:30,19,1329,1329.5,1329,1329.5,15
20140701|2014-02-19 06:00,19,1329.25,1329.5,1329,1329.25,23
20140701|2014-02-19 06:30,19,1329,1331.25,1329,1330,232
20140701|2014-02-19 07:00,19,1330.5,1331.5,1330.5,1330.5,111
20140701|2014-02-19 07:30,19,1330,1330,1328.25,1328.25,166
20140701|2014-02-19 08:30,19,1328.75,1339.5,1327,1334.25,2058
20140701|2014-02-19 09:00,19,1334,1334.75,1325.25,1329,1271
20140701|2014-02-19 09:30,19,1328,1329.5,1324.75,1326.5,625
20140701|2014-02-19 10:00,19,1326.5,1326.5,1322.75,1324.75,780
20140701|2014-02-19 10:30,19,1324.5,1325,1321.5,1321.5,406
20140701|2014-02-19 11:00,19,1321.25,1324,1320.5,1322.5,505
20140701|2014-02-19 11:30,19,1322.5,1324.5,1321.75,1322,452
20140701|2014-02-19 12:00,19,1322.25,1323,1321.5,1322.25,260
20140701|2014-02-19 12:30,19,1322.25,1324.5,1321.5,1323.5,522
20140701|2014-02-19 13:00,19,1323.5,1326,1323,1325.5,897
20140701|2014-02-19 19:00,20,1324,1326.5,1324,1326.5,193
20140701|2014-02-19 19:30,20,1327,1329.25,1327,1328,64
20140701|2014-02-19 20:00,20,1328,1329,1328,1328.25,26
20140701|2014-02-19 20:30,20,1328.25,1328.25,1327.25,1327.75,16
20140701|2014-02-19 21:00,20,1327.75,1327.75,1326,1326,19
20140701|2014-02-19 21:30,20,1325.75,1326,1325.75,1326,9
20140701|2014-02-19 22:00,20,1326,1331.5,1326,1331.25,259
20140701|2014-02-19 22:30,20,1330,1330,1328.75,1328.75,13
20140701|2014-02-19 23:00,20,1329,1329,1328.5,1328.5,10
20140701|2014-02-19 23:30,20,1329,1331,1329,1329.75,244
20140701|2014-02-20 00:00,20,1329.25,1329.5,1327.75,1329.5,221
20140701|2014-02-20 00:30,20,1329.25,1330.75,1329.25,1330,102
20140701|2014-02-20 01:00,20,1330,1331.75,1330,1331.75,117
20140701|2014-02-20 01:30,20,1331.5,1331.5,1331,1331.25,41
20140701|2014-02-20 02:00,20,1331,1331.5,1330.75,1331,136
20140701|2014-02-20 02:30,20,1330.5,1330.5,1330.25,1330.25,13
20140701|2014-02-20 03:00,20,1329.5,1330.5,1329.5,1330.25,37
20140701|2014-02-20 03:30,20,1330.25,1331.25,1330.25,1330.75,25
20140701|2014-02-20 04:00,20,1331,1332.5,1329.5,1329.5,62
20140701|2014-02-20 04:30,20,1329.5,1329.5,1328,1328.5,47
20140701|2014-02-20 05:00,20,1328.5,1328.5,1325,1327.25,60
20140701|2014-02-20 05:30,20,1326.5,1326.5,1319.25,1321.25,587
20140701|2014-02-20 06:00,20,1321,1322.25,1318.75,1322.25,168
20140701|2014-02-20 06:30,20,1322.25,1323.5,1316.25,1317.5,184
20140701|2014-02-20 07:00,20,1317.25,1319.75,1315.75,1318.75,261
20140701|2014-02-20 07:30,20,1319,1321.5,1319,1321.25,160
20140701|2014-02-20 08:30,20,1323.75,1330.5,1323,1326.25,1297
20140701|2014-02-20 09:00,20,1326.25,1330.25,1324.25,1330.25,735
20140701|2014-02-20 09:30,20,1330.25,1334,1330.25,1332.25,2312
20140701|2014-02-20 10:00,20,1332.5,1332.75,1329,1329,823
20140701|2014-02-20 10:30,20,1330,1331,1329.25,1329.5,365
20140701|2014-02-20 11:00,20,1329.5,1330.5,1329,1329,392
20140701|2014-02-20 11:30,20,1329.25,1329.75,1327,1328.25,444
20140701|2014-02-20 12:00,20,1328,1328.25,1323.75,1325.25,558
20140701|2014-02-20 12:30,20,1325.5,1329.75,1325.5,1329.5,459
20140701|2014-02-20 13:00,20,1329.5,1333,1328.5,1332.75,1123
20140701|2014-02-20 19:00,21,1331,1332.25,1330.25,1330.25,578
20140701|2014-02-20 19:30,21,1329.5,1330.5,1329.5,1330.5,34
20140701|2014-02-20 20:00,21,1330.5,1330.5,1329.25,1329.25,30
20140701|2014-02-20 20:30,21,1329,1329,1327,1327.25,395
20140701|2014-02-20 21:00,21,1327.25,1328.5,1327.25,1327.25,334
20140701|2014-02-20 21:30,21,1327.5,1327.75,1327.25,1327.75,31
20140701|2014-02-20 22:00,21,1328,1328.5,1327.75,1328.25,16
20140701|2014-02-20 22:30,21,1327.75,1327.75,1327.75,1327.75,5
20140701|2014-02-20 23:00,21,1327.75,1327.75,1327.75,1327.75,9
20140701|2014-02-20 23:30,21,1327.75,1328.5,1327.75,1328.25,353
20140701|2014-02-21 00:00,21,1328.25,1328.5,1328.25,1328.25,72
20140701|2014-02-21 00:30,21,1328.25,1329.25,1328,1328,104
20140701|2014-02-21 01:00,21,1328.25,1328.5,1328.25,1328.25,24
20140701|2014-02-21 01:30,21,1328.25,1328.5,1328.25,1328.5,119
20140701|2014-02-21 02:00,21,1329,1330.5,1329,1329.75,145
20140701|2014-02-21 02:30,21,1329.75,1329.75,1329.5,1329.5,5
20140701|2014-02-21 03:00,21,1329.5,1329.5,1328.5,1328.5,5
20140701|2014-02-21 03:30,21,1328.75,1329,1328.25,1328.5,15
20140701|2014-02-21 04:00,21,1328.5,1330.25,1328.25,1330,33
20140701|2014-02-21 04:30,21,1331,1331,1330.25,1330.25,14
20140701|2014-02-21 05:00,21,1330.75,1333,1330.75,1332.75,87
20140701|2014-02-21 05:30,21,1333,1333.25,1331.75,1331.75,59
20140701|2014-02-21 06:00,21,1331.5,1332,1331,1331,60
20140701|2014-02-21 06:30,21,1331.25,1331.75,1331,1331.25,51
20140701|2014-02-21 07:00,21,1331,1331.5,1330.75,1331.25,90
20140701|2014-02-21 07:30,21,1331,1333,1330.5,1330.75,362
20140701|2014-02-21 08:30,21,1330,1333.75,1325.75,1333,1304
20140701|2014-02-21 09:00,21,1333,1334,1331.25,1333,1181
20140701|2014-02-21 09:30,21,1333,1335.75,1329.5,1334.75,1781
20140701|2014-02-21 10:00,21,1335,1337.5,1334.5,1335.25,726
20140701|2014-02-21 10:30,21,1335,1339,1334.5,1338,690
20140701|2014-02-21 11:00,21,1338.25,1339.5,1337.75,1338.5,400
20140701|2014-02-21 11:30,21,1338.75,1341.5,1337.25,1340.25,1251
20140701|2014-02-21 12:00,21,1340.25,1340.75,1338.5,1339.25,391
20140701|2014-02-21 12:30,21,1339.5,1340.25,1338.5,1340,449
20140701|2014-02-21 13:00,21,1339.75,1346.25,1339.5,1346,1216
20140701|2014-02-23 19:00,24,1345,1346.25,1343,1345.25,1396
20140701|2014-02-23 19:30,24,1345.5,1347.5,1345.25,1347.25,546
20140701|2014-02-23 20:00,24,1347.25,1349.75,1347.25,1349.75,335
20140701|2014-02-23 20:30,24,1349.25,1352,1349,1351.75,434
20140701|2014-02-23 21:00,24,1351.75,1353.25,1351.5,1352.5,239
20140701|2014-02-23 21:30,24,1352.75,1355,1352.75,1354.75,216
20140701|2014-02-23 22:00,24,1355,1355.25,1354.25,1355,68
20140701|2014-02-23 22:30,24,1354.5,1354.75,1354.5,1354.5,49
20140701|2014-02-23 23:00,24,1354.5,1355,1354.5,1354.75,14
20140701|2014-02-23 23:30,24,1354.75,1357.25,1354.75,1356.75,746
20140701|2014-02-24 00:00,24,1356.75,1357,1355.5,1356.75,736
20140701|2014-02-24 00:30,24,1356.75,1357.25,1356.5,1356.75,326
20140701|2014-02-24 01:00,24,1356.75,1357,1356.5,1357,76
20140701|2014-02-24 01:30,24,1357,1357.25,1356.75,1357,51
20140701|2014-02-24 02:00,24,1357,1358.25,1357,1358.25,132
20140701|2014-02-24 02:30,24,1358,1358.25,1357.75,1357.75,40
20140701|2014-02-24 03:00,24,1358,1358,1357,1357,54
20140701|2014-02-24 03:30,24,1357,1357.25,1356,1356,87
20140701|2014-02-24 04:00,24,1356,1356,1355,1355,132
20140701|2014-02-24 04:30,24,1355,1355.5,1355,1355.25,99
20140701|2014-02-24 05:00,24,1355.5,1356,1353,1353.5,224
20140701|2014-02-24 05:30,24,1353.5,1355.75,1353,1355.25,170
20140701|2014-02-24 06:00,24,1355.25,1356,1354.75,1355.5,101
20140701|2014-02-24 06:30,24,1355.75,1356,1354.75,1356,154
20140701|2014-02-24 07:00,24,1356,1356.75,1355.5,1356.5,174
20140701|2014-02-24 07:30,24,1356.5,1357.5,1354.75,1354.75,278
20140701|2014-02-24 08:30,24,1353,1356,1349.75,1354.75,2722
20140701|2014-02-24 09:00,24,1354.5,1358.25,1351,1357.25,1747
20140701|2014-02-24 09:30,24,1357.25,1360,1354.5,1357.75,2416
20140701|2014-02-24 10:00,24,1358,1361,1356.25,1360.25,1057
20140701|2014-02-24 10:30,24,1360.75,1361.25,1357.75,1358.75,966
20140701|2014-02-24 11:00,24,1358.5,1358.5,1355,1356,1020
20140701|2014-02-24 11:30,24,1356.25,1356.5,1355,1356,450
20140701|2014-02-24 12:00,24,1356,1357,1355.25,1356.75,365
20140701|2014-02-24 12:30,24,1356.75,1359,1355.75,1358.75,777
20140701|2014-02-24 13:00,24,1358.75,1361,1357.25,1357.75,1225
20140701|2014-02-24 19:00,25,1357.25,1359,1356.5,1357,411
20140701|2014-02-24 19:30,25,1357,1357,1355.25,1355.25,108
20140701|2014-02-24 20:00,25,1355.75,1356.5,1355.75,1356.5,60
20140701|2014-02-24 20:30,25,1356.25,1357.25,1355.5,1356.25,129
20140701|2014-02-24 21:00,25,1356.25,1356.25,1356,1356,74
20140701|2014-02-24 21:30,25,1356,1356.75,1356,1356.5,7
20140701|2014-02-24 22:00,25,1356.5,1356.75,1356.5,1356.5,24
20140701|2014-02-24 22:30,25,1356.25,1356.25,1356,1356.25,3
20140701|2014-02-24 23:00,25,1356,1356,1356,1356,3
20140701|2014-02-24 23:30,25,1356.5,1357.5,1356,1356,114
20140701|2014-02-25 00:00,25,1356,1357.25,1355.5,1356.25,73
20140701|2014-02-25 00:30,25,1356.5,1356.5,1355.25,1356,171
20140701|2014-02-25 01:00,25,1356,1356.25,1355.5,1356,34
20140701|2014-02-25 01:30,25,1356.25,1356.5,1356.25,1356.25,13
20140701|2014-02-25 02:00,25,1356.25,1357,1356.25,1356.25,22
20140701|2014-02-25 02:30,25,1356,1356,1354.5,1354.75,62
20140701|2014-02-25 03:00,25,1354.5,1354.5,1350.25,1351.5,418
20140701|2014-02-25 03:30,25,1351.75,1352,1351,1352,46
20140701|2014-02-25 04:00,25,1352,1353.5,1352,1353.5,12
20140701|2014-02-25 04:30,25,1353.5,1354.75,1353.5,1354.5,14
20140701|2014-02-25 05:00,25,1354,1354.25,1353.25,1353.5,21
20140701|2014-02-25 05:30,25,1353.5,1353.5,1353,1353.5,62
20140701|2014-02-25 06:00,25,1353.5,1355.75,1353.5,1355,189
20140701|2014-02-25 06:30,25,1355,1355,1354.25,1354.5,94
20140701|2014-02-25 07:00,25,1354.25,1356.5,1354.25,1355.5,178
20140701|2014-02-25 07:30,25,1356.25,1357.25,1355.75,1357,184
20140701|2014-02-25 08:30,25,1359,1363.5,1349.5,1356.5,4535
20140701|2014-02-25 09:00,25,1356.5,1358.5,1354.25,1355,973
20140701|2014-02-25 09:30,25,1354.5,1362.5,1352.75,1361.5,1376
20140701|2014-02-25 10:00,25,1361.25,1362.25,1359.5,1361.75,747
20140701|2014-02-25 10:30,25,1361.5,1363.25,1360.75,1362.5,782
20140701|2014-02-25 11:00,25,1362.5,1365.5,1361.25,1365.5,979
20140701|2014-02-25 11:30,25,1365.5,1366.75,1363,1366.25,771
20140701|2014-02-25 12:00,25,1365.75,1369.75,1365,1369.75,1166
20140701|2014-02-25 12:30,25,1369.75,1371.25,1368.5,1370.5,1131
20140701|2014-02-25 13:00,25,1370.75,1371,1369,1369.25,1425
20140701|2014-02-25 19:00,26,1368.5,1370,1366,1367,1067
20140701|2014-02-25 19:30,26,1367,1369,1366.5,1366.5,473
20140701|2014-02-25 20:00,26,1366.75,1367.75,1366.75,1367.75,82
20140701|2014-02-25 20:30,26,1367.75,1368.25,1366.5,1366.5,135
20140701|2014-02-25 21:00,26,1367,1367.25,1366,1366,79
20140701|2014-02-25 21:30,26,1365.5,1366,1365.5,1366,20
20140701|2014-02-25 22:00,26,1366.25,1366.5,1366.25,1366.5,2
20140701|2014-02-25 22:30,26,1367.25,1368,1367,1367.25,63
20140701|2014-02-25 23:00,26,1367,1367,1366,1366,32
20140701|2014-02-25 23:30,26,1366,1366,1364,1364.5,324
20140701|2014-02-26 00:00,26,1365,1368,1363.75,1364.75,238
20140701|2014-02-26 00:30,26,1365,1366,1364.25,1365.75,74
20140701|2014-02-26 01:00,26,1365.75,1365.75,1364.75,1365,273
20140701|2014-02-26 01:30,26,1365,1366.75,1364.75,1365.75,126
20140701|2014-02-26 02:00,26,1365.5,1367,1365.25,1365.5,144
20140701|2014-02-26 02:30,26,1365.5,1367.25,1365,1367,199
20140701|2014-02-26 03:00,26,1367.5,1367.75,1366.5,1367.5,55
20140701|2014-02-26 03:30,26,1367.25,1367.25,1366.5,1366.75,40
20140701|2014-02-26 04:00,26,1367,1367.5,1366.75,1367.25,44
20140701|2014-02-26 04:30,26,1367.25,1368.25,1367.25,1368,89
20140701|2014-02-26 05:00,26,1368.25,1369.5,1368.25,1369.5,64
20140701|2014-02-26 05:30,26,1369.25,1369.75,1369,1369.25,72
20140701|2014-02-26 06:00,26,1369.5,1369.75,1369.25,1369.75,64
20140701|2014-02-26 06:30,26,1369.25,1369.75,1368.5,1368.75,76
20140701|2014-02-26 07:00,26,1368.25,1368.75,1363.5,1363.75,202
20140701|2014-02-26 07:30,26,1363.25,1365.75,1363.25,1364.75,98
20140701|2014-02-26 08:30,26,1367,1375,1364.25,1375,3224
20140701|2014-02-26 09:00,26,1375,1375,1370.75,1373,2633
20140701|2014-02-26 09:30,26,1373,1373.75,1370,1370,1364
20140701|2014-02-26 10:00,26,1370.25,1370.25,1365,1368.75,1562
20140701|2014-02-26 10:30,26,1369,1372,1367.5,1371,843
20140701|2014-02-26 11:00,26,1371,1372.75,1368.5,1370,1097
20140701|2014-02-26 11:30,26,1369.75,1371.25,1368.5,1370.75,432
20140701|2014-02-26 12:00,26,1370.75,1372.25,1370,1371.25,807
20140701|2014-02-26 12:30,26,1371,1373.75,1370,1371.75,3655
20140701|2014-02-26 13:00,26,1371.75,1373.75,1370,1373.5,2098
20140701|2014-02-26 19:00,27,1370,1371.5,1365.5,1369.25,630
20140701|2014-02-26 19:30,27,1369,1369.5,1368.75,1369.5,92
20140701|2014-02-26 20:00,27,1369.5,1370,1367.75,1369,48
20140701|2014-02-26 20:30,27,1369,1369.5,1368,1369,235
20140701|2014-02-26 21:00,27,1369,1370.5,1369,1370,32
20140701|2014-02-26 21:30,27,1370.25,1372,1370.25,1371.75,52
20140701|2014-02-26 22:00,27,1371.25,1371.25,1370.5,1370.5,29
20140701|2014-02-26 22:30,27,1370.5,1371,1370.25,1370.5,34
20140701|2014-02-26 23:00,27,1370.5,1370.75,1370.5,1370.75,5
20140701|2014-02-26 23:30,27,1370.75,1370.75,1368.5,1368.5,160
20140701|2014-02-27 00:00,27,1368.5,1368.75,1368,1368.5,58
20140701|2014-02-27 00:30,27,1368.25,1368.75,1367.75,1368.75,14
20140701|2014-02-27 01:00,27,1368.5,1368.75,1368.25,1368.75,8
20140701|2014-02-27 01:30,27,1368.75,1369,1368.5,1368.5,14
20140701|2014-02-27 02:00,27,1369.5,1369.5,1369.25,1369.25,5
20140701|2014-02-27 02:30,27,1369,1369,1368.5,1368.75,8
20140701|2014-02-27 03:00,27,1368.75,1370.5,1368.5,1370.25,62
20140701|2014-02-27 03:30,27,1370,1370.75,1369.75,1370.75,65
20140701|2014-02-27 04:00,27,1370.5,1371.5,1370.5,1370.5,204
20140701|2014-02-27 04:30,27,1370.5,1372,1370.5,1372,42
20140701|2014-02-27 05:00,27,1372,1377,1372,1376,897
20140701|2014-02-27 05:30,27,1375.5,1377.25,1375.5,1376.5,253
20140701|2014-02-27 06:00,27,1376.25,1376.75,1375.25,1376,157
20140701|2014-02-27 06:30,27,1375.75,1376.5,1374.5,1375,88
20140701|2014-02-27 07:00,27,1375,1376,1374.25,1376,295
20140701|2014-02-27 07:30,27,1376.5,1380.25,1374.75,1380,1179
20140701|2014-02-27 08:30,27,1380,1412.5,1378.25,1389.25,6710
20140701|2014-02-27 09:00,27,1390,1399.25,1388.75,1393,3138
20140701|2014-02-27 09:30,27,1393,1397.75,1392.25,1395,2007
20140701|2014-02-27 10:00,27,1394.75,1396.75,1393.25,1394.25,903
20140701|2014-02-27 10:30,27,1394.5,1398,1394,1396.75,992
20140701|2014-02-27 11:00,27,1396.75,1397.5,1391.5,1392.75,1923
20140701|2014-02-27 11:30,27,1392.75,1392.75,1387,1387.75,2356
20140701|2014-02-27 12:00,27,1387.75,1388,1380,1380.75,1649
20140701|2014-02-27 12:30,27,1380.25,1381.75,1372.5,1373.75,3210
20140701|2014-02-27 13:00,27,1374.25,1374.25,1365,1365,3860
20140701|2014-02-27 19:00,28,1365.25,1365.75,1358.5,1362.25,1077
20140701|2014-02-27 19:30,28,1362.5,1362.5,1359,1359,100
20140701|2014-02-27 20:00,28,1359,1359.75,1358.5,1359.5,168
20140701|2014-02-27 20:30,28,1358.5,1359.75,1358.25,1358.75,75
20140701|2014-02-27 21:00,28,1358.5,1358.5,1357.75,1357.75,68
20140701|2014-02-27 21:30,28,1357.5,1358.5,1357.5,1358.5,52
20140701|2014-02-27 22:00,28,1358,1358.25,1357.5,1357.5,11
20140701|2014-02-27 22:30,28,1357.5,1358.25,1357.25,1357.5,34
20140701|2014-02-27 23:00,28,1357.5,1357.5,1356.25,1357,185
20140701|2014-02-27 23:30,28,1356.75,1357,1352.75,1354.25,908
20140701|2014-02-28 00:00,28,1354.5,1356.75,1354,1356.5,88
20140701|2014-02-28 00:30,28,1355.75,1358.75,1355,1358.75,58
20140701|2014-02-28 01:00,28,1358.5,1359,1358.25,1359,17
20140701|2014-02-28 01:30,28,1359,1359.25,1358.75,1359,18
20140701|2014-02-28 02:00,28,1359,1360,1358.5,1359.25,163
20140701|2014-02-28 02:30,28,1359.25,1360.25,1359.25,1360,281
20140701|2014-02-28 03:00,28,1360,1360,1358.75,1359.5,164
20140701|2014-02-28 03:30,28,1360,1360,1359.25,1359.75,37
20140701|2014-02-28 04:00,28,1359.75,1360,1358.5,1358.5,95
20140701|2014-02-28 04:30,28,1358.5,1359.25,1358.25,1359,85
20140701|2014-02-28 05:00,28,1359.5,1362,1358.75,1362,258
20140701|2014-02-28 05:30,28,1361.75,1363.5,1361.25,1362.75,147
20140701|2014-02-28 06:00,28,1362.75,1364.75,1362.75,1364.5,148
20140701|2014-02-28 06:30,28,1364.5,1365.5,1364.5,1364.75,87
20140701|2014-02-28 07:00,28,1364.75,1372.25,1364,1372,790
20140701|2014-02-28 07:30,28,1372.25,1372.75,1368.5,1369.25,437
20140701|2014-02-28 08:30,28,1375,1377.75,1366.25,1366.75,2531
20140701|2014-02-28 09:00,28,1367.25,1369.75,1365,1368.5,943
20140701|2014-02-28 09:30,28,1368.75,1369,1360,1362.75,1881
20140701|2014-02-28 10:00,28,1362.75,1368.75,1361.5,1365.5,1068
20140701|2014-02-28 10:30,28,1365.5,1370,1365.5,1370,1112
20140701|2014-02-28 11:00,28,1370,1382,1370,1379.75,3887
20140701|2014-02-28 11:30,28,1380.25,1380.25,1375.75,1376.25,541
20140701|2014-02-28 12:00,28,1376.5,1380.25,1376,1379,457
20140701|2014-02-28 12:30,28,1379.5,1383.75,1378.75,1383,2439
20140701|2014-02-28 13:00,28,1383,1386.75,1382,1385.5,2623
20140701|2014-03-02 19:00,3,1388,1396,1385.5,1386.5,1350
20140701|2014-03-02 19:30,3,1387.5,1387.75,1383.5,1385.5,345
20140701|2014-03-02 20:00,3,1386,1392,1385.5,1389.75,279
20140701|2014-03-02 20:30,3,1390.5,1392,1389.25,1391,121
20140701|2014-03-02 21:00,3,1391,1391,1390.5,1390.5,71
20140701|2014-03-02 21:30,3,1391,1391,1390.75,1391,45
20140701|2014-03-02 22:00,3,1391,1392,1391,1391.75,121
20140701|2014-03-02 22:30,3,1392.25,1392.5,1391.75,1391.75,62
20140701|2014-03-02 23:00,3,1391.75,1393.25,1391.75,1393,15
20140701|2014-03-02 23:30,3,1393,1395.5,1392.25,1394.75,201
20140701|2014-03-03 00:00,3,1394.5,1396,1394,1395.25,544
20140701|2014-03-03 00:30,3,1395.5,1396.25,1390.75,1395,165
20140701|2014-03-03 01:00,3,1395,1395.75,1394.5,1395,38
20140701|2014-03-03 01:30,3,1394.75,1394.75,1393.5,1394,33
20140701|2014-03-03 02:00,3,1394,1396,1393.5,1395.75,110
20140701|2014-03-03 02:30,3,1395.75,1397,1395.75,1396.75,152
20140701|2014-03-03 03:00,3,1397,1398,1396.5,1397.75,82
20140701|2014-03-03 03:30,3,1397.25,1402,1397.25,1400.5,716
20140701|2014-03-03 04:00,3,1400.5,1402.25,1400,1400,311
20140701|2014-03-03 04:30,3,1399.75,1402,1399.25,1402,460
20140701|2014-03-03 05:00,3,1402,1402.5,1398.25,1398.5,166
20140701|2014-03-03 05:30,3,1398.5,1399,1397.5,1397.75,284
20140701|2014-03-03 06:00,3,1397.25,1398,1396.5,1397.75,327
20140701|2014-03-03 06:30,3,1397.5,1398,1394.5,1395,414
20140701|2014-03-03 07:00,3,1395.5,1396.75,1395,1395.25,393
20140701|2014-03-03 07:30,3,1395.25,1396,1395.25,1395.75,168
20140701|2014-03-03 08:30,3,1393,1397.75,1389.75,1397,4104
20140701|2014-03-03 09:00,3,1397,1398.25,1393.75,1396.5,2413
20140701|2014-03-03 09:30,3,1396.75,1399,1393.75,1394.25,2137
20140701|2014-03-03 10:00,3,1394.25,1394.75,1389.5,1389.5,1584
20140701|2014-03-03 10:30,3,1390,1392,1385,1385.25,1395
20140701|2014-03-03 11:00,3,1385.25,1386.25,1378,1379.25,2042
20140701|2014-03-03 11:30,3,1379,1380.5,1377.25,1379.5,759
20140701|2014-03-03 12:00,3,1380,1383.75,1379.25,1380,621
20140701|2014-03-03 12:30,3,1380.25,1381,1376,1378,565
20140701|2014-03-03 13:00,3,1378,1384,1377.75,1382.5,1208
20140701|2014-03-03 19:00,4,1381.5,1387,1379.25,1385.75,328
20140701|2014-03-03 19:30,4,1386,1386.25,1385,1385.5,26
20140701|2014-03-03 20:00,4,1385.5,1386,1385,1385.5,40
20140701|2014-03-03 20:30,4,1385,1385.5,1383.25,1384,93
20140701|2014-03-03 21:00,4,1385,1385,1385,1385,1
20140701|2014-03-03 21:30,4,1384.5,1384.5,1384.25,1384.5,3
20140701|2014-03-03 22:00,4,1384,1384,1384,1384,1
20140701|2014-03-03 22:30,4,1385,1387.25,1385,1387.25,59
20140701|2014-03-03 23:00,4,1387.25,1387.25,1386.5,1386.5,26
20140701|2014-03-03 23:30,4,1386.5,1386.5,1384.75,1385.25,34
20140701|2014-03-04 00:00,4,1385.5,1387.25,1385.5,1386,80
20140701|2014-03-04 00:30,4,1386.25,1386.25,1385.25,1385.5,18
20140701|2014-03-04 01:00,4,1387,1387.5,1385,1385.25,63
20140701|2014-03-04 01:30,4,1385.25,1386.75,1385,1386,60
20140701|2014-03-04 02:00,4,1385.5,1385.75,1382.5,1383.25,163
20140701|2014-03-04 02:30,4,1383,1383,1381.75,1382,211
20140701|2014-03-04 03:00,4,1382.25,1383,1382,1383,107
20140701|2014-03-04 03:30,4,1382.75,1383.75,1381.5,1381.5,73
20140701|2014-03-04 04:00,4,1381.5,1383,1381.5,1382.75,24
20140701|2014-03-04 04:30,4,1383,1383.25,1382.25,1382.75,24
20140701|2014-03-04 05:00,4,1382,1383.5,1381.75,1382,55
20140701|2014-03-04 05:30,4,1382.5,1382.75,1381.25,1382.5,96
20140701|2014-03-04 06:00,4,1382.25,1384.75,1381.75,1384.75,89
20140701|2014-03-04 06:30,4,1384,1386.25,1384,1385.5,50
20140701|2014-03-04 07:00,4,1385.5,1386,1384.5,1384.5,90
20140701|2014-03-04 07:30,4,1384.75,1384.75,1383,1383.75,75
20140701|2014-03-04 08:30,4,1383.25,1388,1377,1383.5,3560
20140701|2014-03-04 09:00,4,1383.5,1390,1383.5,1387.5,1245
20140701|2014-03-04 09:30,4,1387.75,1395.5,1387.25,1393.5,1789
20140701|2014-03-04 10:00,4,1393.25,1395.5,1387.75,1391,1400
20140701|2014-03-04 10:30,4,1392.25,1395,1390.25,1395,579
20140701|2014-03-04 11:00,4,1395,1395.25,1390.5,1391,533
20140701|2014-03-04 11:30,4,1390.75,1392,1389.25,1389.75,494
20140701|2014-03-04 12:00,4,1389.5,1394.5,1388.75,1394.25,1204
20140701|2014-03-04 12:30,4,1393.5,1394.25,1389.25,1394,642
20140701|2014-03-04 13:00,4,1394,1398,1393.25,1396.5,2373
20140701|2014-03-04 19:00,5,1398,1398.5,1394.75,1397.5,573
20140701|2014-03-04 19:30,5,1397.25,1397.25,1396.25,1396.5,41
20140701|2014-03-04 20:00,5,1396.5,1397,1396,1396.25,107
20140701|2014-03-04 20:30,5,1396.25,1396.25,1393.75,1393.75,119
20140701|2014-03-04 21:00,5,1394.5,1398.25,1394,1398.25,52
20140701|2014-03-04 21:30,5,1398.25,1399,1398.25,1398.5,20
20140701|2014-03-04 22:00,5,1398,1398.75,1397.25,1398.75,15
20140701|2014-03-04 22:30,5,1399,1399,1397.25,1397.25,16
20140701|2014-03-04 23:00,5,1397.5,1397.75,1397.5,1397.5,15
20140701|2014-03-04 23:30,5,1397.5,1398,1396.75,1396.75,87
20140701|2014-03-05 00:00,5,1398.25,1399,1397.75,1398.75,85
20140701|2014-03-05 00:30,5,1398.5,1398.75,1398.25,1398.75,25
20140701|2014-03-05 01:00,5,1399,1399,1398.25,1398.5,37
20140701|2014-03-05 01:30,5,1398,1398.75,1398,1398.25,36
20140701|2014-03-05 02:00,5,1398.25,1399.25,1398.25,1399.25,71
20140701|2014-03-05 02:30,5,1398.5,1399.75,1398.25,1399.5,25
20140701|2014-03-05 03:00,5,1398.75,1399.75,1398.25,1399,29
20140701|2014-03-05 03:30,5,1398.5,1398.75,1397.5,1397.5,25
20140701|2014-03-05 04:00,5,1397.5,1397.5,1395.25,1395.5,133
20140701|2014-03-05 04:30,5,1396,1396,1395.25,1395.5,45
20140701|2014-03-05 05:00,5,1395.5,1395.5,1395.25,1395.5,11
20140701|2014-03-05 05:30,5,1396,1396,1395.5,1395.75,25
20140701|2014-03-05 06:00,5,1396,1396,1395.25,1395.5,47
20140701|2014-03-05 06:30,5,1395.75,1396,1395,1395.25,86
20140701|2014-03-05 07:00,5,1395.75,1396,1395,1395.75,181
20140701|2014-03-05 07:30,5,1395.75,1396,1395,1395.25,222
20140701|2014-03-05 08:30,5,1393,1393.5,1387.75,1388,3853
20140701|2014-03-05 09:00,5,1388.25,1390,1385.5,1388.75,2093
20140701|2014-03-05 09:30,5,1388.75,1394.5,1388.75,1390,1656
20140701|2014-03-05 10:00,5,1390,1390,1387.25,1388,1045
20140701|2014-03-05 10:30,5,1388,1388.75,1386,1386.5,605
20140701|2014-03-05 11:00,5,1386.5,1390.75,1385.5,1390.75,827
20140701|2014-03-05 11:30,5,1390.75,1397,1389.75,1395.25,1988
20140701|2014-03-05 12:00,5,1395.5,1401,1394.5,1398.25,1848
20140701|2014-03-05 12:30,5,1398.5,1401,1393,1395.25,1879
20140701|2014-03-05 13:00,5,1395.5,1399,1393,1395.75,1620
20140701|2014-03-05 19:00,6,1396.25,1397.25,1394.5,1395.25,479
20140701|2014-03-05 19:30,6,1395.75,1396.25,1391.25,1391.25,248
20140701|2014-03-05 20:00,6,1391.25,1392,1391,1392,47
20140701|2014-03-05 20:30,6,1392.25,1392.25,1391.75,1391.75,6
20140701|2014-03-05 21:00,6,1391.5,1392.75,1391,1392.75,47
20140701|2014-03-05 21:30,6,1392.75,1395,1392.75,1395,97
20140701|2014-03-05 22:00,6,1395,1395,1393.5,1393.5,15
20140701|2014-03-05 23:00,6,1394.5,1394.5,1394.5,1394.5,1
20140701|2014-03-05 23:30,6,1393.75,1396.25,1393.5,1396,172
20140701|2014-03-06 00:00,6,1396,1398,1396,1396.75,89
20140701|2014-03-06 00:30,6,1397.25,1398.5,1397.25,1398,21
20140701|2014-03-06 01:00,6,1397.5,1398.75,1397.5,1398.75,45
20140701|2014-03-06 01:30,6,1399,1399,1398.5,1398.5,84
20140701|2014-03-06 02:00,6,1398.75,1400,1398.5,1398.5,82
20140701|2014-03-06 02:30,6,1398.5,1399.25,1398.5,1399.25,11
20140701|2014-03-06 03:00,6,1399,1399.25,1398,1398.25,18
20140701|2014-03-06 03:30,6,1398.75,1399.5,1398.5,1399,66
20140701|2014-03-06 04:00,6,1399,1399.25,1397.25,1398,93
20140701|2014-03-06 04:30,6,1398.25,1399.5,1398.25,1398.25,61
20140701|2014-03-06 05:00,6,1398.5,1401.5,1398.25,1401.5,212
20140701|2014-03-06 05:30,6,1401.25,1402.25,1400.25,1401,110
20140701|2014-03-06 06:00,6,1401.25,1402.75,1400.75,1402.25,194
20140701|2014-03-06 06:30,6,1402,1402,1400.75,1400.75,103
20140701|2014-03-06 07:00,6,1400.75,1403.75,1400.75,1403.5,257
20140701|2014-03-06 07:30,6,1404,1406,1401.5,1405.5,1611
20140701|2014-03-06 08:30,6,1407,1411.25,1402.75,1410.5,4126
20140701|2014-03-06 09:00,6,1410.5,1413.25,1406,1410.75,1618
20140701|2014-03-06 09:30,6,1411,1411,1405.5,1406.75,1174
20140701|2014-03-06 10:00,6,1406.75,1409,1406.25,1407,872
20140701|2014-03-06 10:30,6,1407.25,1410.75,1406.25,1410.25,634
20140701|2014-03-06 11:00,6,1410.75,1411,1407.25,1408.5,413
20140701|2014-03-06 11:30,6,1409,1412,1408.75,1409,1339
20140701|2014-03-06 12:00,6,1409,1410.25,1408,1408.5,789
20140701|2014-03-06 12:30,6,1408.75,1410.25,1407.25,1408,506
20140701|2014-03-06 13:00,6,1407.75,1410.5,1406.75,1409.25,1237
20140701|2014-03-06 19:00,7,1408.25,1408.25,1407,1407.75,388
20140701|2014-03-06 19:30,7,1407.5,1408.75,1407,1408.75,116
20140701|2014-03-06 20:00,7,1409,1414,1409,1414,447
20140701|2014-03-06 20:30,7,1414,1418,1413.25,1416,366
20140701|2014-03-06 21:00,7,1417,1418,1416,1417.25,168
20140701|2014-03-06 21:30,7,1417.25,1418,1417,1417.25,58
20140701|2014-03-06 22:00,7,1417.25,1418,1416.25,1417.5,136
20140701|2014-03-06 22:30,7,1417.5,1418,1417.5,1418,129
20140701|2014-03-06 23:00,7,1418,1418,1417.5,1418,24
20140701|2014-03-06 23:30,7,1418,1418,1417,1417,246
20140701|2014-03-07 00:00,7,1417.75,1417.75,1417.5,1417.5,6
20140701|2014-03-07 00:30,7,1417.75,1417.75,1416.75,1416.75,146
20140701|2014-03-07 01:00,7,1416.75,1417.25,1416.75,1417.25,19
20140701|2014-03-07 01:30,7,1417.5,1417.75,1416.75,1416.75,8
20140701|2014-03-07 02:00,7,1417,1417.5,1416.75,1417.25,75
20140701|2014-03-07 02:30,7,1417.25,1419.75,1417,1419.5,234
20140701|2014-03-07 03:00,7,1419.5,1423,1418.75,1421.75,443
20140701|2014-03-07 03:30,7,1422,1425,1422,1425,245
20140701|2014-03-07 04:00,7,1425,1427.5,1424.75,1427.5,731
20140701|2014-03-07 04:30,7,1427.25,1428,1426.25,1426.25,304
20140701|2014-03-07 05:00,7,1426.75,1429,1426.75,1427,383
20140701|2014-03-07 05:30,7,1426.75,1428.25,1426.25,1428,148
20140701|2014-03-07 06:00,7,1428.25,1428.5,1426.5,1426.5,353
20140701|2014-03-07 06:30,7,1426.5,1427,1425.75,1426.25,417
20140701|2014-03-07 07:00,7,1426.25,1427.25,1423.75,1424.25,434
20140701|2014-03-07 07:30,7,1425,1425.5,1423,1425,419
20140701|2014-03-07 08:30,7,1423.25,1424,1415.25,1418.5,3195
20140701|2014-03-07 09:00,7,1418.5,1418.5,1404.25,1412.25,5002
20140701|2014-03-07 09:30,7,1412.5,1419.5,1411.5,1416.5,2852
20140701|2014-03-07 10:00,7,1416.25,1419,1411.75,1413.25,2546
20140701|2014-03-07 10:30,7,1413.5,1416,1411.25,1411.5,1333
20140701|2014-03-07 11:00,7,1411.5,1417,1408.75,1414.75,1487
20140701|2014-03-07 11:30,7,1414.5,1417.25,1414.5,1415.5,543
20140701|2014-03-07 12:00,7,1415.5,1417,1413.75,1414.75,705
20140701|2014-03-07 12:30,7,1414.75,1417.5,1413.5,1417.25,732
20140701|2014-03-07 13:00,7,1417,1426,1416.5,1425.25,2465
20140701|2014-03-09 19:00,10,1420.75,1423.75,1418.25,1421.5,504
20140701|2014-03-09 19:30,10,1421.5,1422,1421.25,1422,6
20140701|2014-03-09 20:00,10,1421.25,1421.75,1413.75,1417,1062
20140701|2014-03-09 20:30,10,1417,1419.75,1416.25,1418,200
20140701|2014-03-09 21:00,10,1417.5,1418.5,1417.25,1418.5,44
20140701|2014-03-09 21:30,10,1418.25,1418.5,1415.25,1416.5,237
20140701|2014-03-09 22:00,10,1416.5,1416.5,1414.5,1415.25,143
20140701|2014-03-09 22:30,10,1415.5,1416.25,1415,1416.25,26
20140701|2014-03-09 23:00,10,1416,1416.5,1415.25,1415.25,18
20140701|2014-03-09 23:30,10,1415.5,1415.75,1415.25,1415.25,33
20140701|2014-03-10 00:00,10,1415.5,1415.5,1414.25,1414.5,23
20140701|2014-03-10 00:30,10,1414.5,1419,1414.5,1417,126
20140701|2014-03-10 01:00,10,1417,1417.25,1414.25,1416.5,268
20140701|2014-03-10 01:30,10,1416.75,1418.75,1414.25,1418.25,241
20140701|2014-03-10 02:00,10,1418,1418,1416,1417.25,34
20140701|2014-03-10 02:30,10,1416.75,1416.75,1414.75,1414.75,39
20140701|2014-03-10 03:00,10,1414.25,1417.75,1413.75,1416.25,218
20140701|2014-03-10 03:30,10,1416.25,1417.75,1416.25,1417.75,59
20140701|2014-03-10 04:00,10,1417.75,1419.75,1417.75,1418.25,170
20140701|2014-03-10 04:30,10,1418.25,1418.25,1417.25,1417.75,170
20140701|2014-03-10 05:00,10,1418,1419,1417.75,1419,104
20140701|2014-03-10 05:30,10,1418.75,1419,1417.25,1417.25,280
20140701|2014-03-10 06:00,10,1417,1417.5,1417,1417,99
20140701|2014-03-10 06:30,10,1417,1418.5,1416.75,1416.75,235
20140701|2014-03-10 07:00,10,1416.5,1418,1415,1417.5,174
20140701|2014-03-10 07:30,10,1417.5,1419.5,1417.5,1419.5,55
20140701|2014-03-10 08:30,10,1419.25,1419.5,1412.5,1414.5,2053
20140701|2014-03-10 09:00,10,1414.25,1416,1411.25,1416,862
20140701|2014-03-10 09:30,10,1415.5,1419,1408.5,1409.25,1781
20140701|2014-03-10 10:00,10,1408.25,1413.75,1407.75,1413.75,1673
20140701|2014-03-10 10:30,10,1414,1417.5,1413.25,1417.25,787
20140701|2014-03-10 11:00,10,1417,1417,1395.75,1408.5,4265
20140701|2014-03-10 11:30,10,1408.25,1409,1400,1400.25,2078
20140701|2014-03-10 12:00,10,1400,1400.5,1390,1396,3544
20140701|2014-03-10 12:30,10,1395.75,1399,1393,1394.5,931
20140701|2014-03-10 13:00,10,1394.75,1397.75,1392.75,1393.75,1614
20140701|2014-03-10 19:00,11,1394.5,1394.5,1388.5,1391,822
20140701|2014-03-10 19:30,11,1390.5,1391.25,1387.25,1388.5,395
20140701|2014-03-10 20:00,11,1388.25,1390.5,1386.5,1389,1094
20140701|2014-03-10 20:30,11,1389,1389,1387,1387.25,274
20140701|2014-03-10 21:00,11,1387.25,1388.75,1387.25,1388.75,128
20140701|2014-03-10 21:30,11,1388.5,1390.5,1388,1390,116
20140701|2014-03-10 22:00,11,1390,1392.75,1390,1390.5,348
20140701|2014-03-10 22:30,11,1391,1391.75,1391,1391.25,3
20140701|2014-03-10 23:00,11,1390.5,1390.75,1390.5,1390.5,29
20140701|2014-03-10 23:30,11,1390.5,1390.5,1390,1390.5,120
20140701|2014-03-11 00:00,11,1390,1390.5,1390,1390,16
20140701|2014-03-11 00:30,11,1390,1392,1389.25,1392,399
20140701|2014-03-11 01:00,11,1392,1397.5,1390.25,1396.5,1195
20140701|2014-03-11 01:30,11,1396.75,1398.75,1396.75,1398.5,361
20140701|2014-03-11 02:00,11,1398.5,1399.75,1398.25,1399,244
20140701|2014-03-11 02:30,11,1398.5,1399,1398.25,1398.5,11
20140701|2014-03-11 03:00,11,1398.5,1398.75,1398,1398,211
20140701|2014-03-11 03:30,11,1398,1398,1394.5,1395,422
20140701|2014-03-11 04:00,11,1395,1395,1392.25,1392.75,134
20140701|2014-03-11 04:30,11,1392.5,1392.75,1391.5,1391.5,192
20140701|2014-03-11 05:00,11,1391.5,1391.5,1390.25,1391,130
20140701|2014-03-11 05:30,11,1391,1391.5,1390.75,1391.25,48
20140701|2014-03-11 06:00,11,1391,1392,1390.5,1392,70
20140701|2014-03-11 06:30,11,1392.25,1393,1392,1392,72
20140701|2014-03-11 07:00,11,1392.75,1394,1391.75,1393.25,331
20140701|2014-03-11 07:30,11,1393,1395,1393,1394,116
20140701|2014-03-11 08:30,11,1394,1400.75,1392,1397,3291
20140701|2014-03-11 09:00,11,1397.5,1400,1395.75,1399.25,1506
20140701|2014-03-11 09:30,11,1399.5,1405,1399.5,1404.75,1562
20140701|2014-03-11 10:00,11,1404.75,1405,1401.75,1403,949
20140701|2014-03-11 10:30,11,1403,1403.5,1393,1396.75,2083
20140701|2014-03-11 11:00,11,1396.75,1397,1390.5,1391.25,2331
20140701|2014-03-11 11:30,11,1391.5,1398.5,1391,1395.25,948
20140701|2014-03-11 12:00,11,1394.75,1400.5,1394.75,1398,1001
20140701|2014-03-11 12:30,11,1398.25,1400,1391.75,1393,927
20140701|2014-03-11 13:00,11,1393,1394,1390.25,1390.5,1392
20140701|2014-03-11 19:00,12,1387,1388.25,1383.75,1385.25,1311
20140701|2014-03-11 19:30,12,1385,1385.25,1383.75,1384.5,204
20140701|2014-03-11 20:00,12,1384.75,1385.5,1382.5,1383.75,798
20140701|2014-03-11 20:30,12,1384.25,1386.25,1384.25,1386,454
20140701|2014-03-11 21:00,12,1386,1386.5,1385.75,1386.25,283
20140701|2014-03-11 21:30,12,1386,1386.25,1384,1384,214
20140701|2014-03-11 22:00,12,1383.75,1385,1381,1383.75,333
20140701|2014-03-11 22:30,12,1383.75,1383.75,1383,1383.5,28
20140701|2014-03-11 23:00,12,1383.75,1384.5,1383.75,1384.5,18
20140701|2014-03-11 23:30,12,1384.5,1385,1384.5,1385,53
20140701|2014-03-12 00:00,12,1384.75,1384.75,1384.25,1384.25,46
20140701|2014-03-12 00:30,12,1384.25,1384.25,1383.5,1383.5,53
20140701|2014-03-12 01:00,12,1383.5,1384,1383,1384,50
20140701|2014-03-12 01:30,12,1383.75,1384,1381.5,1381.75,395
20140701|2014-03-12 02:00,12,1381.5,1381.5,1380,1380,800
20140701|2014-03-12 02:30,12,1380,1380,1377.25,1379.25,247
20140701|2014-03-12 03:00,12,1379.25,1379.25,1372.75,1373.5,497
20140701|2014-03-12 03:30,12,1373.25,1373.5,1371.25,1371.25,192
20140701|2014-03-12 04:00,12,1371,1371.75,1370.5,1371.25,431
20140701|2014-03-12 04:30,12,1371,1373,1370,1373,572
20140701|2014-03-12 05:00,12,1372.75,1373,1369.25,1370.5,481
20140701|2014-03-12 05:30,12,1370.5,1373.75,1370.5,1372,459
20140701|2014-03-12 06:00,12,1372.25,1373,1366.75,1366.75,381
20140701|2014-03-12 06:30,12,1367,1367,1361.25,1363.25,864
20140701|2014-03-12 07:00,12,1362.75,1363.5,1350.25,1355,2118
20140701|2014-03-12 07:30,12,1355.5,1360.25,1355.5,1358.25,512
20140701|2014-03-12 08:30,12,1358,1365,1356.25,1363.5,5935
20140701|2014-03-12 09:00,12,1363.25,1365,1360,1361.5,1462
20140701|2014-03-12 09:30,12,1361.75,1362.25,1358.5,1361.25,836
20140701|2014-03-12 10:00,12,1361.5,1366,1360.5,1365.5,1450
20140701|2014-03-12 10:30,12,1365.5,1366,1362.75,1365,640
20140701|2014-03-12 11:00,12,1365.25,1368,1364,1367.75,909
20140701|2014-03-12 11:30,12,1368,1369,1365.75,1366,700
20140701|2014-03-12 12:00,12,1365.5,1367.75,1362,1362.5,873
20140701|2014-03-12 12:30,12,1362.25,1365.75,1361.5,1364.75,635
20140701|2014-03-12 13:00,12,1364.75,1370,1364,1368.25,890
20140701|2014-03-12 19:00,13,1371,1371,1362.5,1363.75,270
20140701|2014-03-12 19:30,13,1363.75,1363.75,1363,1363.5,42
20140701|2014-03-12 20:00,13,1363.5,1370,1363.5,1370,604
20140701|2014-03-12 20:30,13,1370.25,1370.75,1365.75,1368.25,345
20140701|2014-03-12 21:00,13,1368.25,1371,1366.5,1369.25,135
20140701|2014-03-12 21:30,13,1370.25,1370.75,1369.5,1370.75,121
20140701|2014-03-12 22:00,13,1370.5,1370.75,1369.75,1370.25,111
20140701|2014-03-12 22:30,13,1369.5,1370.25,1367.75,1370.25,96
20140701|2014-03-12 23:00,13,1370,1371,1370,1370.5,72
20140701|2014-03-12 23:30,13,1370.75,1371.25,1370.75,1371.25,7
20140701|2014-03-13 00:00,13,1371.25,1371.25,1370.5,1370.5,15
20140701|2014-03-13 00:30,13,1370.75,1373,1370.5,1373,258
20140701|2014-03-13 01:00,13,1373.25,1376.5,1372.25,1376.25,329
20140701|2014-03-13 01:30,13,1376.5,1377.75,1375.5,1377.25,191
20140701|2014-03-13 02:00,13,1377.25,1377.5,1376,1376.5,113
20140701|2014-03-13 02:30,13,1376.5,1377,1376.5,1376.75,84
20140701|2014-03-13 03:00,13,1376.75,1377.75,1375,1375.75,167
20140701|2014-03-13 03:30,13,1376.25,1376.25,1372,1372.75,142
20140701|2014-03-13 04:00,13,1372.5,1373,1371,1371.5,97
20140701|2014-03-13 04:30,13,1371.5,1371.5,1370.75,1371.25,414
20140701|2014-03-13 05:00,13,1371.25,1373,1370.75,1372.5,346
20140701|2014-03-13 05:30,13,1372,1374.75,1370.75,1374.5,280
20140701|2014-03-13 06:00,13,1374.5,1374.75,1372.25,1372.75,188
20140701|2014-03-13 06:30,13,1372.25,1373.25,1371.5,1371.5,124
20140701|2014-03-13 07:00,13,1371.75,1372.25,1370.5,1370.75,521
20140701|2014-03-13 07:30,13,1370.75,1375.75,1370.5,1372.5,897
20140701|2014-03-13 08:30,13,1372.5,1375.75,1365,1373.25,2140
20140701|2014-03-13 09:00,13,1373.75,1376.5,1365.25,1365.75,2540
20140701|2014-03-13 09:30,13,1365.5,1370,1364.75,1369.75,916
20140701|2014-03-13 10:00,13,1369.75,1377,1369.5,1376.5,1508
20140701|2014-03-13 10:30,13,1376.25,1377,1371,1374.5,1164
20140701|2014-03-13 11:00,13,1374.5,1382,1374.5,1379,1885
20140701|2014-03-13 11:30,13,1379,1393,1379,1391.75,3065
20140701|2014-03-13 12:00,13,1392,1394.5,1384.5,1385.5,2985
20140701|2014-03-13 12:30,13,1385.75,1389.5,1385.5,1386.5,987
20140701|2014-03-13 13:00,13,1386.25,1387.25,1374.75,1375.5,1507
20140701|2014-03-13 19:00,14,1375,1375,1372.5,1373,126
20140701|2014-03-13 19:30,14,1373.25,1373.5,1372,1372,12
20140701|2014-03-13 20:00,14,1372.75,1374,1372.5,1372.75,100
20140701|2014-03-13 20:30,14,1372,1372.75,1369.25,1369.75,210
20140701|2014-03-13 21:00,14,1369.5,1370.25,1368.5,1369.5,68
20140701|2014-03-13 21:30,14,1369.5,1371,1368.75,1370.5,483
20140701|2014-03-13 22:00,14,1370.25,1370.25,1368.75,1369,30
20140701|2014-03-13 22:30,14,1369.75,1370.75,1369,1370,25
20140701|2014-03-13 23:00,14,1370.25,1370.75,1370.25,1370.5,16
20140701|2014-03-13 23:30,14,1371,1371,1370.25,1370.25,4
20140701|2014-03-14 00:00,14,1370.25,1370.25,1370,1370,11
20140701|2014-03-14 00:30,14,1369.5,1369.5,1367,1367,275
20140701|2014-03-14 01:00,14,1367,1367,1365.25,1365.5,501
20140701|2014-03-14 01:30,14,1365.5,1365.75,1365.25,1365.25,385
20140701|2014-03-14 02:00,14,1365.5,1365.75,1365.25,1365.5,61
20140701|2014-03-14 02:30,14,1366,1370.25,1366,1370.25,66
20140701|2014-03-14 03:00,14,1369.75,1369.75,1367,1369.25,102
20140701|2014-03-14 03:30,14,1369.5,1371.5,1369.5,1370,94
20140701|2014-03-14 04:00,14,1369.75,1371,1369.75,1370.75,55
20140701|2014-03-14 04:30,14,1371,1371.75,1369.75,1370.5,142
20140701|2014-03-14 05:00,14,1370.5,1372.25,1370.25,1371.75,126
20140701|2014-03-14 05:30,14,1371.5,1373.5,1371,1373,203
20140701|2014-03-14 06:00,14,1373,1374.5,1371.75,1374,185
20140701|2014-03-14 06:30,14,1374.25,1376,1374.25,1374.5,260
20140701|2014-03-14 07:00,14,1374.5,1378,1374.5,1376.75,197
20140701|2014-03-14 07:30,14,1377,1380,1377,1380,86
20140701|2014-03-14 08:30,14,1379,1382.75,1371,1374.25,2225
20140701|2014-03-14 09:00,14,1374.25,1378,1372,1376,787
20140701|2014-03-14 09:30,14,1375.25,1376,1371.5,1373,675
20140701|2014-03-14 10:00,14,1373.25,1374,1368,1370,1027
20140701|2014-03-14 10:30,14,1369.25,1371.75,1367.5,1371.5,443
20140701|2014-03-14 11:00,14,1371.75,1371.75,1368.25,1368.75,850
20140701|2014-03-14 11:30,14,1368.75,1369,1365.5,1365.75,909
20140701|2014-03-14 12:00,14,1366,1367.75,1364.25,1365.5,1952
20140701|2014-03-14 12:30,14,1365.25,1366.75,1363.5,1366.25,847
20140701|2014-03-14 13:00,14,1366.25,1373.5,1366.25,1373,1127
20140701|2014-03-16 19:00,17,1372.25,1374,1367,1369,267
20140701|2014-03-16 19:30,17,1369.5,1370.5,1369.5,1370,17
20140701|2014-03-16 20:00,17,1370.25,1370.25,1367,1367.5,590
20140701|2014-03-16 20:30,17,1367,1371.5,1367,1370.25,1135
20140701|2014-03-16 21:00,17,1369.5,1370,1368.25,1368.75,173
20140701|2014-03-16 21:30,17,1369.25,1370,1368,1369.75,102
20140701|2014-03-16 22:00,17,1368.75,1369.5,1368.5,1368.5,89
20140701|2014-03-16 22:30,17,1367.5,1368,1367.5,1367.75,11
20140701|2014-03-16 23:00,17,1369.5,1369.75,1365.75,1366.75,280
20140701|2014-03-16 23:30,17,1367.5,1367.5,1367.5,1367.5,1
20140701|2014-03-17 00:00,17,1368.5,1368.5,1368.5,1368.5,1
20140701|2014-03-17 00:30,17,1368.25,1368.25,1365.5,1366.5,74
20140701|2014-03-17 01:00,17,1366.25,1366.75,1366.25,1366.75,31
20140701|2014-03-17 01:30,17,1367,1367,1366.25,1366.5,53
20140701|2014-03-17 02:00,17,1366.25,1369,1366.25,1367.25,161
20140701|2014-03-17 02:30,17,1367,1367,1365.25,1366,55
20140701|2014-03-17 03:00,17,1366,1366,1365.5,1365.5,85
20140701|2014-03-17 03:30,17,1365.5,1365.75,1365.25,1365.5,22
20140701|2014-03-17 04:00,17,1365.5,1365.5,1365.25,1365.25,108
20140701|2014-03-17 04:30,17,1365.5,1365.5,1361.75,1362.25,367
20140701|2014-03-17 05:00,17,1362.25,1362.75,1361.25,1362.5,289
20140701|2014-03-17 05:30,17,1362.75,1362.75,1361.5,1361.5,118
20140701|2014-03-17 06:00,17,1361.5,1363,1361,1361.5,179
20140701|2014-03-17 06:30,17,1361.25,1362.25,1361,1362.25,142
20140701|2014-03-17 07:00,17,1362,1363.25,1361.75,1363,103
20140701|2014-03-17 07:30,17,1363,1363.75,1362,1363.25,302
20140701|2014-03-17 08:30,17,1363.5,1374,1362,1371.5,2505
20140701|2014-03-17 09:00,17,1371.5,1376.5,1368.5,1372.75,2150
20140701|2014-03-17 09:30,17,1373,1380,1372.75,1378,1181
20140701|2014-03-17 10:00,17,1378.75,1379.5,1374.5,1376,700
20140701|2014-03-17 10:30,17,1376,1377.75,1374.75,1375.5,354
20140701|2014-03-17 11:00,17,1375.25,1376,1370.5,1371.5,781
20140701|2014-03-17 11:30,17,1371.5,1376.5,1371.5,1376,446
20140701|2014-03-17 12:00,17,1375.75,1379,1375.5,1378,864
20140701|2014-03-17 12:30,17,1378,1379.25,1374.5,1375.5,679
20140701|2014-03-17 13:00,17,1375.75,1377,1374.5,1374.75,617
20140701|2014-03-17 19:00,18,1373.25,1373.5,1372.25,1372.75,47
20140701|2014-03-17 19:30,18,1372.25,1372.75,1372,1372,8
20140701|2014-03-17 20:00,18,1372.25,1372.75,1371,1371.25,323
20140701|2014-03-17 20:30,18,1371,1371.25,1369.75,1370,197
20140701|2014-03-17 21:00,18,1369.75,1372.75,1368.25,1372,157
20140701|2014-03-17 21:30,18,1372.75,1374.75,1372.75,1373,146
20140701|2014-03-17 22:00,18,1373,1374,1373,1374,7
20140701|2014-03-17 23:00,18,1372,1372,1371.75,1371.75,2
20140701|2014-03-18 00:00,18,1372,1372,1372,1372,1
20140701|2014-03-18 00:30,18,1372.75,1374,1371.25,1374,15
20140701|2014-03-18 01:00,18,1374.75,1375.75,1373.25,1373.25,38
20140701|2014-03-18 01:30,18,1374.5,1375.5,1374,1374,83
20140701|2014-03-18 02:00,18,1374.5,1375,1374.25,1374.5,6
20140701|2014-03-18 02:30,18,1374.5,1376.25,1374.25,1376.25,30
20140701|2014-03-18 03:00,18,1377,1378,1376,1376.75,101
20140701|2014-03-18 03:30,18,1377,1380,1376.75,1380,410
20140701|2014-03-18 04:00,18,1380,1386.75,1379.5,1383.25,822
20140701|2014-03-18 04:30,18,1383.75,1384.75,1382.75,1382.75,82
20140701|2014-03-18 05:00,18,1383.75,1385.5,1383.25,1384,149
20140701|2014-03-18 05:30,18,1383.75,1384.75,1382.5,1384.25,42
20140701|2014-03-18 06:00,18,1384.75,1388.75,1384.75,1385.5,478
20140701|2014-03-18 06:30,18,1386.5,1389.25,1385.5,1387,383
20140701|2014-03-18 07:00,18,1387.75,1388.25,1385.5,1387,231
20140701|2014-03-18 07:30,18,1387,1387,1385.75,1387,139
20140701|2014-03-18 08:30,18,1385.5,1390.75,1383.75,1387.75,2183
20140701|2014-03-18 09:00,18,1388,1397,1387,1392.75,2347
20140701|2014-03-18 09:30,18,1393,1397.5,1392,1392.25,1176
20140701|2014-03-18 10:00,18,1392.75,1393.25,1388.5,1389,1545
20140701|2014-03-18 10:30,18,1389,1392.75,1388.5,1391.75,1036
20140701|2014-03-18 11:00,18,1391,1397.5,1391,1396,1074
20140701|2014-03-18 11:30,18,1396.25,1396.75,1392.25,1392.5,1095
20140701|2014-03-18 12:00,18,1392.75,1394.25,1388,1388.75,1321
20140701|2014-03-18 12:30,18,1389,1393.5,1387,1392,1460
20140701|2014-03-18 13:00,18,1391.75,1397,1391,1396.5,1303
20140701|2014-03-18 19:00,19,1394,1400,1394,1397.75,450
20140701|2014-03-18 19:30,19,1399,1399,1398.25,1398.25,53
20140701|2014-03-18 20:00,19,1397.75,1402.5,1397.5,1402.5,536
20140701|2014-03-18 20:30,19,1402.5,1405.5,1402.5,1405,371
20140701|2014-03-18 21:00,19,1405.25,1408.5,1405.25,1408.25,248
20140701|2014-03-18 21:30,19,1408.5,1414,1408.5,1414,1190
20140701|2014-03-18 22:00,19,1413,1414.5,1412.25,1412.25,584
20140701|2014-03-18 22:30,19,1412.25,1414.75,1412,1414,196
20140701|2014-03-18 23:00,19,1414,1414,1413,1413,106
20140701|2014-03-18 23:30,19,1413,1415,1413,1414.25,144
20140701|2014-03-19 00:00,19,1414,1417,1414,1415,493
20140701|2014-03-19 00:30,19,1415,1416,1414.75,1415,208
20140701|2014-03-19 01:00,19,1414.25,1416,1414,1414.25,189
20140701|2014-03-19 01:30,19,1414.25,1415.5,1413,1414.75,383
20140701|2014-03-19 02:00,19,1413.25,1414.5,1413,1414,197
20140701|2014-03-19 02:30,19,1414,1415,1414,1414.75,32
20140701|2014-03-19 03:00,19,1414.5,1415.5,1413,1413.25,394
20140701|2014-03-19 03:30,19,1413.5,1414,1413,1413.5,303
20140701|2014-03-19 04:00,19,1413.5,1413.5,1413,1413.25,867
20140701|2014-03-19 04:30,19,1413.25,1413.25,1412,1412.25,718
20140701|2014-03-19 05:00,19,1412.25,1412.5,1411.5,1412.5,186
20140701|2014-03-19 05:30,19,1412,1412.75,1412,1412.75,150
20140701|2014-03-19 06:00,19,1412.75,1413,1411.75,1412.5,194
20140701|2014-03-19 06:30,19,1412.25,1413.5,1412,1412.5,502
20140701|2014-03-19 07:00,19,1412.25,1412.5,1411,1411.25,418
20140701|2014-03-19 07:30,19,1411.5,1411.5,1410,1410.25,429
20140701|2014-03-19 08:30,19,1410.25,1410.25,1401.75,1403.25,6765
20140701|2014-03-19 09:00,19,1403.25,1413,1402.25,1411,2557
20140701|2014-03-19 09:30,19,1411,1413,1410,1410,2143
20140701|2014-03-19 10:00,19,1410,1412.5,1408.5,1410,1090
20140701|2014-03-19 10:30,19,1410,1410.5,1407.25,1407.5,1428
20140701|2014-03-19 11:00,19,1407.5,1408.75,1405,1407.5,1688
20140701|2014-03-19 11:30,19,1407,1408.75,1405.25,1408,1087
20140701|2014-03-19 12:00,19,1408,1410,1406.5,1409,1186
20140701|2014-03-19 12:30,19,1408.75,1409.5,1407,1409,803
20140701|2014-03-19 13:00,19,1409,1412.25,1406.25,1410.75,1649
20140701|2014-03-19 19:00,20,1409.5,1409.75,1407.75,1409,57
20140701|2014-03-19 19:30,20,1408.75,1410.25,1408.5,1410.25,76
20140701|2014-03-19 20:00,20,1410.5,1412.25,1408.75,1408.75,248
20140701|2014-03-19 20:30,20,1408.75,1414,1408.5,1414,295
20140701|2014-03-19 21:00,20,1413.75,1414.25,1412.5,1413,83
20140701|2014-03-19 21:30,20,1413,1413,1411.5,1411.5,161
20140701|2014-03-19 22:00,20,1411.5,1412,1411,1411.25,22
20140701|2014-03-19 22:30,20,1411.25,1413.25,1411.25,1412.75,73
20140701|2014-03-19 23:00,20,1411.75,1411.75,1411.5,1411.5,19
20140701|2014-03-19 23:30,20,1411.75,1411.75,1411.5,1411.5,4
20140701|2014-03-20 00:00,20,1412,1412,1411.5,1411.5,7
20140701|2014-03-20 00:30,20,1411.75,1414.5,1411.75,1414.5,241
20140701|2014-03-20 01:00,20,1413.5,1414.25,1413,1413,72
20140701|2014-03-20 01:30,20,1412.5,1413.5,1412.25,1413.5,20
20140701|2014-03-20 02:00,20,1413,1414.5,1413,1413.75,70
20140701|2014-03-20 02:30,20,1414.25,1414.75,1414,1414,26
20140701|2014-03-20 03:00,20,1413.75,1414.25,1413.75,1414,98
20140701|2014-03-20 03:30,20,1414,1414,1413.5,1414,63
20140701|2014-03-20 04:00,20,1414,1414.25,1413.75,1414,115
20140701|2014-03-20 04:30,20,1414.5,1414.5,1413,1413,48
20140701|2014-03-20 05:00,20,1413,1413,1411.5,1412,99
20140701|2014-03-20 05:30,20,1412.5,1412.75,1411,1411,206
20140701|2014-03-20 06:00,20,1411.25,1412,1410.25,1411.25,87
20140701|2014-03-20 06:30,20,1411.25,1413.5,1411.25,1413.25,102
20140701|2014-03-20 07:00,20,1413.75,1415,1412.25,1413,208
20140701|2014-03-20 07:30,20,1413.5,1424,1413,1422.75,1472
20140701|2014-03-20 08:30,20,1423.25,1427.5,1420.25,1423.5,3829
20140701|2014-03-20 09:00,20,1424,1429,1422.5,1425.5,2917
20140701|2014-03-20 09:30,20,1425.5,1426,1411.25,1411.75,4637
20140701|2014-03-20 10:00,20,1411.5,1412,1406,1411,4375
20140701|2014-03-20 10:30,20,1411,1413.25,1397.25,1400.5,4312
20140701|2014-03-20 11:00,20,1400.75,1405,1398.25,1405,1105
20140701|2014-03-20 11:30,20,1405.25,1406.75,1401.5,1406.75,744
20140701|2014-03-20 12:00,20,1407,1409,1403,1406,392
20140701|2014-03-20 12:30,20,1405.5,1408,1404,1406.75,885
20140701|2014-03-20 13:00,20,1406.75,1411,1406.5,1409.25,1929
20140701|2014-03-20 19:00,21,1408.25,1409.25,1406,1409,164
20140701|2014-03-20 19:30,21,1409,1409,1405.75,1407,25
20140701|2014-03-20 20:00,21,1407,1407.5,1404,1406.25,450
20140701|2014-03-20 20:30,21,1406.25,1409.25,1406,1408,148
20140701|2014-03-20 21:00,21,1408,1408,1404.75,1405.25,197
20140701|2014-03-20 21:30,21,1406.25,1407.25,1405.5,1406.75,104
20140701|2014-03-20 22:00,21,1406.75,1407,1404.25,1405,257
20140701|2014-03-20 22:30,21,1404.5,1405,1403.5,1403.75,41
20140701|2014-03-20 23:00,21,1403.5,1404,1402,1403.75,25
20140701|2014-03-20 23:30,21,1403.5,1403.5,1401.5,1403.5,12
20140701|2014-03-21 00:00,21,1404,1404,1402.75,1403,92
20140701|2014-03-21 00:30,21,1404,1404,1401.75,1402.75,111
20140701|2014-03-21 01:00,21,1402,1402,1400.25,1400.25,136
20140701|2014-03-21 01:30,21,1400,1400.5,1398.25,1399.25,486
20140701|2014-03-21 02:00,21,1399.5,1400,1398.25,1400,113
20140701|2014-03-21 02:30,21,1400.25,1402.25,1400,1401.75,198
20140701|2014-03-21 03:00,21,1401.5,1402.75,1399.5,1400,119
20140701|2014-03-21 03:30,21,1399,1400.25,1397,1397.5,173
20140701|2014-03-21 04:00,21,1397,1397.5,1392,1392.75,350
20140701|2014-03-21 04:30,21,1392.5,1393.25,1388,1388.25,1161
20140701|2014-03-21 05:00,21,1388,1391,1387.25,1388.5,419
20140701|2014-03-21 05:30,21,1388.25,1389.5,1387.5,1388.25,470
20140701|2014-03-21 06:00,21,1388.25,1390.75,1388.25,1390,102
20140701|2014-03-21 06:30,21,1390.25,1392,1389.75,1392,300
20140701|2014-03-21 07:00,21,1391.25,1392,1391,1391.25,179
20140701|2014-03-21 07:30,21,1391.5,1392.75,1391.25,1391.75,256
20140701|2014-03-21 08:30,21,1391.75,1395,1389.25,1392.25,1389
20140701|2014-03-21 09:00,21,1392.25,1394.5,1388,1388.25,1698
20140701|2014-03-21 09:30,21,1388,1388.25,1382.5,1385.75,2903
20140701|2014-03-21 10:00,21,1385.75,1386.25,1384.25,1384.75,1199
20140701|2014-03-21 10:30,21,1384.5,1385,1382,1382.75,907
20140701|2014-03-21 11:00,21,1382.75,1384.5,1380,1381,1266
20140701|2014-03-21 11:30,21,1381,1384.25,1380.5,1382.5,391
20140701|2014-03-21 12:00,21,1382.75,1385.5,1382.5,1384.75,468
20140701|2014-03-21 12:30,21,1384.75,1386,1383.5,1384.75,326
20140701|2014-03-21 13:00,21,1384.75,1385.5,1381,1382,1378
20140701|2014-03-23 19:00,24,1378.5,1379,1368,1373.75,1250
20140701|2014-03-23 19:30,24,1373.75,1379,1373.75,1378.75,217
20140701|2014-03-23 20:00,24,1378.75,1380,1375,1378,461
20140701|2014-03-23 20:30,24,1378.25,1378.5,1374.5,1374.5,269
20140701|2014-03-23 21:00,24,1375,1376,1374.25,1375.75,140
20140701|2014-03-23 21:30,24,1376.25,1379.75,1376,1379.75,68
20140701|2014-03-23 22:00,24,1380,1380.75,1379.5,1380.5,58
20140701|2014-03-23 22:30,24,1380,1380.5,1379.75,1380.25,26
20140701|2014-03-23 23:00,24,1380.5,1380.5,1379.75,1380.25,4
20140701|2014-03-23 23:30,24,1380.5,1380.5,1378.5,1378.5,14
20140701|2014-03-24 00:00,24,1378.25,1379.75,1378.25,1379.75,44
20140701|2014-03-24 00:30,24,1380.5,1380.5,1379,1379.25,88
20140701|2014-03-24 01:00,24,1379.75,1379.75,1378.75,1379,89
20140701|2014-03-24 01:30,24,1379,1380.25,1379,1379.75,23
20140701|2014-03-24 02:00,24,1379.75,1379.75,1378.75,1378.75,42
20140701|2014-03-24 02:30,24,1378.5,1385,1378.5,1384,232
20140701|2014-03-24 03:00,24,1384.25,1389.75,1383,1389.5,261
20140701|2014-03-24 03:30,24,1389.25,1403.75,1388.25,1396.25,1507
20140701|2014-03-24 04:00,24,1396.75,1398,1394.5,1395.5,342
20140701|2014-03-24 04:30,24,1395.25,1398,1395,1396.75,260
20140701|2014-03-24 05:00,24,1396.5,1397.75,1392.25,1393.5,280
20140701|2014-03-24 05:30,24,1393.75,1394.5,1387,1389.75,319
20140701|2014-03-24 06:00,24,1389.75,1390,1385,1386.5,268
20140701|2014-03-24 06:30,24,1386.75,1387.75,1385.5,1386,238
20140701|2014-03-24 07:00,24,1385.75,1388.75,1385,1387.75,146
20140701|2014-03-24 07:30,24,1387.5,1389.75,1387.5,1388.5,105
20140701|2014-03-24 08:30,24,1388.5,1391.75,1382.25,1385.75,1799
20140701|2014-03-24 09:00,24,1386,1388.5,1383.75,1386.25,1859
20140701|2014-03-24 09:30,24,1386.25,1386.25,1381,1382.5,1592
20140701|2014-03-24 10:00,24,1382.5,1394.25,1382.25,1392,1984
20140701|2014-03-24 10:30,24,1392.25,1393.25,1390,1391.5,1319
20140701|2014-03-24 11:00,24,1391.5,1395,1391,1394.75,1282
20140701|2014-03-24 11:30,24,1394.75,1398,1394.75,1397.5,1200
20140701|2014-03-24 12:00,24,1397.5,1397.5,1392.75,1396.75,620
20140701|2014-03-24 12:30,24,1397,1399.5,1395.5,1397.75,1939
20140701|2014-03-24 13:00,24,1398,1399.5,1396,1399.5,1361
20140701|2014-03-24 19:00,25,1399,1399,1393,1397,138
20140701|2014-03-24 19:30,25,1397,1397,1394.25,1395.5,87
20140701|2014-03-24 20:00,25,1395.75,1401.5,1388.5,1400.5,1187
20140701|2014-03-24 20:30,25,1400.25,1400.25,1398.5,1400,240
20140701|2014-03-24 21:00,25,1399.25,1402.75,1399,1401.75,175
20140701|2014-03-24 21:30,25,1402,1405,1401.75,1405,206
20140701|2014-03-24 22:00,25,1404.5,1405.75,1403.5,1404,146
20140701|2014-03-24 22:30,25,1404.75,1404.75,1403.5,1403.75,22
20140701|2014-03-24 23:00,25,1403.5,1404,1403.5,1404,3
20140701|2014-03-24 23:30,25,1404,1404.5,1404,1404.25,11
20140701|2014-03-25 00:00,25,1403.75,1403.75,1402,1402.5,10
20140701|2014-03-25 00:30,25,1402.25,1403.75,1401.5,1403.75,107
20140701|2014-03-25 01:00,25,1403.25,1403.75,1401.75,1402,101
20140701|2014-03-25 01:30,25,1401.75,1402,1399.75,1401,134
20140701|2014-03-25 02:00,25,1401.25,1402,1400.5,1400.75,33
20140701|2014-03-25 02:30,25,1400,1400,1397.5,1397.5,41
20140701|2014-03-25 03:00,25,1397.75,1397.75,1392.5,1394.75,182
20140701|2014-03-25 03:30,25,1395,1396,1394.25,1394.25,33
20140701|2014-03-25 04:00,25,1394.25,1395.5,1393.25,1395,83
20140701|2014-03-25 04:30,25,1395,1395.25,1393.5,1393.75,156
20140701|2014-03-25 05:00,25,1394,1397.5,1393.25,1397.5,150
20140701|2014-03-25 05:30,25,1398,1399,1397,1398.25,86
20140701|2014-03-25 06:00,25,1399,1399.75,1397.75,1397.75,48
20140701|2014-03-25 06:30,25,1398,1398.75,1398,1398,29
20140701|2014-03-25 07:00,25,1398.25,1399,1397.75,1398.75,40
20140701|2014-03-25 07:30,25,1399.25,1401.5,1399.25,1401.25,114
20140701|2014-03-25 08:30,25,1401,1408,1397.25,1403.75,1771
20140701|2014-03-25 09:00,25,1404,1405,1394.75,1395.75,1178
20140701|2014-03-25 09:30,25,1395.75,1402,1395,1399.5,789
20140701|2014-03-25 10:00,25,1399.75,1403,1396.75,1400.75,798
20140701|2014-03-25 10:30,25,1400.25,1404.75,1399,1402.5,556
20140701|2014-03-25 11:00,25,1403,1404,1402,1403.5,200
20140701|2014-03-25 11:30,25,1403.5,1405,1402,1402.25,427
20140701|2014-03-25 12:00,25,1402,1404.25,1401,1401.75,430
20140701|2014-03-25 12:30,25,1401.25,1402.25,1399.25,1400.75,919
20140701|2014-03-25 13:00,25,1400.5,1403.25,1399.5,1399.5,828
20140701|2014-03-25 19:00,26,1399.5,1400.5,1397.75,1399.75,81
20140701|2014-03-25 19:30,26,1400,1402.75,1400,1402.5,30
20140701|2014-03-25 20:00,26,1403,1404.5,1403,1404.5,57
20140701|2014-03-25 20:30,26,1404.75,1405.5,1404.5,1405,130
20140701|2014-03-25 21:00,26,1405,1405,1404.25,1404.5,20
20140701|2014-03-25 21:30,26,1404.25,1404.25,1401.5,1402.75,86
20140701|2014-03-25 22:00,26,1402.75,1402.75,1399.25,1399.25,51
20140701|2014-03-25 22:30,26,1399.25,1400,1399,1400,7
20140701|2014-03-25 23:00,26,1400.5,1401,1400.5,1401,25
20140701|2014-03-25 23:30,26,1400.75,1400.75,1400.75,1400.75,3
20140701|2014-03-26 00:00,26,1400,1400,1399,1399,7
20140701|2014-03-26 00:30,26,1399.5,1401,1398.5,1398.5,115
20140701|2014-03-26 01:00,26,1398.5,1399,1397.75,1399,217
20140701|2014-03-26 01:30,26,1400,1404,1400,1401.25,66
20140701|2014-03-26 02:00,26,1401,1401,1399,1400,28
20140701|2014-03-26 02:30,26,1402.25,1403.5,1400,1400,51
20140701|2014-03-26 03:00,26,1400.5,1400.5,1398,1400,104
20140701|2014-03-26 03:30,26,1400,1400.5,1398.25,1398.75,34
20140701|2014-03-26 04:00,26,1398.25,1399.25,1398,1399,90
20140701|2014-03-26 04:30,26,1398.5,1398.5,1397.5,1398,19
20140701|2014-03-26 05:00,26,1397.5,1397.5,1395.75,1396.75,92
20140701|2014-03-26 05:30,26,1397,1397.75,1396.25,1397.5,154
20140701|2014-03-26 06:00,26,1397,1399.25,1395.5,1395.75,74
20140701|2014-03-26 06:30,26,1395.75,1395.75,1394.25,1395.5,161
20140701|2014-03-26 07:00,26,1395.25,1398.25,1395.25,1396.75,127
20140701|2014-03-26 07:30,26,1396.75,1396.75,1395.75,1396.75,31
20140701|2014-03-26 08:30,26,1396,1399.25,1395.25,1395.25,1038
20140701|2014-03-26 09:00,26,1395.5,1399.5,1394.5,1399.25,622
20140701|2014-03-26 09:30,26,1399.25,1405,1399.25,1402.75,1353
20140701|2014-03-26 10:00,26,1403,1403,1401.25,1401.75,511
20140701|2014-03-26 10:30,26,1401.75,1404.5,1401,1403.75,750
20140701|2014-03-26 11:00,26,1403.75,1409,1402.25,1409,1743
20140701|2014-03-26 11:30,26,1409,1411,1407,1409.75,1128
20140701|2014-03-26 12:00,26,1410,1410,1406.75,1407.75,795
20140701|2014-03-26 12:30,26,1408,1409.25,1407,1407.25,663
20140701|2014-03-26 13:00,26,1407.5,1411.75,1406,1409.75,1597
20140701|2014-03-26 19:00,27,1409,1410.25,1408.25,1408.5,103
20140701|2014-03-26 19:30,27,1408.75,1409,1407.5,1407.5,52
20140701|2014-03-26 20:00,27,1408,1411.5,1405.5,1411.25,414
20140701|2014-03-26 20:30,27,1410.75,1412.25,1409.25,1412,189
20140701|2014-03-26 21:00,27,1412.5,1413.75,1410.75,1413.25,43
20140701|2014-03-26 21:30,27,1413,1414.75,1412.25,1413.25,310
20140701|2014-03-26 22:00,27,1413.25,1413.75,1413,1413,73
20140701|2014-03-26 22:30,27,1413.75,1413.75,1413.25,1413.25,5
20140701|2014-03-26 23:00,27,1413,1413.5,1413,1413.25,14
20140701|2014-03-26 23:30,27,1413.5,1414,1413.5,1413.5,22
20140701|2014-03-27 00:00,27,1413.25,1414,1413,1414,6
20140701|2014-03-27 00:30,27,1413.75,1414,1412.75,1413,71
20140701|2014-03-27 01:00,27,1413.25,1413.75,1410,1410.25,152
20140701|2014-03-27 01:30,27,1410,1410.25,1406,1406.25,365
20140701|2014-03-27 02:00,27,1406.25,1407.25,1405.5,1406,92
20140701|2014-03-27 02:30,27,1406,1406.75,1406,1406,23
20140701|2014-03-27 03:00,27,1406,1406.25,1404,1404,127
20140701|2014-03-27 03:30,27,1404.25,1405.75,1404.25,1405,26
20140701|2014-03-27 04:00,27,1405.5,1406,1405.5,1405.5,52
20140701|2014-03-27 04:30,27,1405.5,1413.25,1405.5,1410.75,522
20140701|2014-03-27 05:00,27,1410.5,1414,1410.5,1413.75,227
20140701|2014-03-27 05:30,27,1413.75,1415.5,1413.75,1415.25,498
20140701|2014-03-27 06:00,27,1415.5,1418.75,1414,1416,547
20140701|2014-03-27 06:30,27,1415,1416.75,1415,1415.25,216
20140701|2014-03-27 07:00,27,1415.5,1417.75,1415,1417.75,96
20140701|2014-03-27 07:30,27,1417.25,1418,1411.25,1411.25,271
20140701|2014-03-27 08:30,27,1411,1411.5,1405.25,1408,1887
20140701|2014-03-27 09:00,27,1407.75,1415,1407.5,1411.5,1482
20140701|2014-03-27 09:30,27,1411.25,1413.5,1407.5,1410.75,1244
20140701|2014-03-27 10:00,27,1411,1411,1408,1409.25,959
20140701|2014-03-27 10:30,27,1409.25,1410,1407.25,1407.25,770
20140701|2014-03-27 11:00,27,1407.25,1407.5,1401,1401.5,2042
20140701|2014-03-27 11:30,27,1401.25,1407.25,1401.25,1406.75,532
20140701|2014-03-27 12:00,27,1406.75,1406.75,1403.25,1405.25,526
20140701|2014-03-27 12:30,27,1405,1406.5,1401.75,1402,948
20140701|2014-03-27 13:00,27,1402,1408,1402,1408,1241
20140701|2014-03-27 19:00,28,1406,1407.5,1405.25,1407.5,99
20140701|2014-03-27 19:30,28,1407,1407,1405.75,1406.25,39
20140701|2014-03-27 20:00,28,1406,1407.75,1404.5,1407.25,204
20140701|2014-03-27 20:30,28,1407,1408.5,1406,1407.75,68
20140701|2014-03-27 21:00,28,1407.75,1409.25,1407.75,1407.75,41
20140701|2014-03-27 21:30,28,1408,1409,1407.75,1407.75,14
20140701|2014-03-27 22:00,28,1408.75,1409.75,1408.75,1409.75,25
20140701|2014-03-27 22:30,28,1408.75,1409,1408.5,1408.5,10
20140701|2014-03-27 23:00,28,1408.75,1409,1408.75,1409,9
20140701|2014-03-27 23:30,28,1409,1409.25,1408.75,1408.75,10
20140701|2014-03-28 00:00,28,1409,1410,1409,1409.75,38
20140701|2014-03-28 00:30,28,1410,1410,1409.5,1410,22
20140701|2014-03-28 01:00,28,1409.5,1410,1409.5,1410,12
20140701|2014-03-28 01:30,28,1409.5,1409.5,1408.75,1408.75,7
20140701|2014-03-28 02:00,28,1409,1409,1407,1407.5,27
20140701|2014-03-28 02:30,28,1407.5,1407.5,1407.5,1407.5,7
20140701|2014-03-28 03:00,28,1408,1409.25,1407,1409.25,39
20140701|2014-03-28 03:30,28,1409.5,1411.25,1409.5,1409.5,83
20140701|2014-03-28 04:00,28,1410,1410,1408.75,1410,66
20140701|2014-03-28 04:30,28,1409.75,1410.25,1409.5,1409.5,15
20140701|2014-03-28 05:00,28,1409.25,1409.25,1409,1409,4
20140701|2014-03-28 05:30,28,1408.75,1408.75,1406.5,1406.75,135
20140701|2014-03-28 06:00,28,1406.75,1408,1406,1406.25,127
20140701|2014-03-28 06:30,28,1406,1407.25,1406,1406.5,168
20140701|2014-03-28 07:00,28,1406,1406.25,1404,1404.5,179
20140701|2014-03-28 07:30,28,1404.75,1407,1404.75,1407,104
20140701|2014-03-28 08:30,28,1407.75,1410,1406,1410,1736
20140701|2014-03-28 09:00,28,1410,1412.5,1400,1402,2866
20140701|2014-03-28 09:30,28,1402,1407.75,1401.75,1407.25,1386
20140701|2014-03-28 10:00,28,1406.75,1409,1405.25,1408.25,514
20140701|2014-03-28 10:30,28,1408,1408,1406,1407,410
20140701|2014-03-28 11:00,28,1407,1409.75,1407,1408.75,521
20140701|2014-03-28 11:30,28,1408.75,1411,1408.25,1408.5,1257
20140701|2014-03-28 12:00,28,1408.5,1409,1407,1407.75,736
20140701|2014-03-28 12:30,28,1408,1410.75,1407.5,1410.75,1651
20140701|2014-03-28 13:00,28,1410.5,1411.5,1406.75,1406.75,1594
20140701|2014-03-30 19:00,31,1404.75,1407.75,1402.5,1406,263
20140701|2014-03-30 19:30,31,1405.5,1407,1404.75,1407,48
20140701|2014-03-30 20:00,31,1406,1409.75,1406,1408.75,105
20140701|2014-03-30 20:30,31,1409.25,1410,1409,1409,27
20140701|2014-03-30 21:00,31,1408.5,1409.5,1408.5,1409,10
20140701|2014-03-30 21:30,31,1409.75,1409.75,1406,1406,124
20140701|2014-03-30 22:00,31,1407.25,1407.5,1406.25,1406.25,6
20140701|2014-03-30 23:00,31,1407,1408,1407,1408,4
20140701|2014-03-30 23:30,31,1408,1408.75,1408,1408.75,13
20140701|2014-03-31 00:00,31,1409,1409,1409,1409,1
20140701|2014-03-31 00:30,31,1409.25,1409.25,1408.25,1408.25,54
20140701|2014-03-31 01:00,31,1408.25,1408.5,1406.5,1407.5,34
20140701|2014-03-31 01:30,31,1406.75,1407.5,1406.5,1407,55
20140701|2014-03-31 02:00,31,1407,1407,1406,1407,80
20140701|2014-03-31 02:30,31,1407,1408,1406.25,1408,85
20140701|2014-03-31 03:00,31,1408,1408,1407.5,1407.75,73
20140701|2014-03-31 03:30,31,1408.25,1409.5,1408,1409.25,45
20140701|2014-03-31 04:00,31,1408.75,1409.5,1408.75,1409.25,42
20140701|2014-03-31 04:30,31,1409.25,1411,1409.25,1410.75,125
20140701|2014-03-31 05:00,31,1410.5,1411,1409.75,1410,33
20140701|2014-03-31 05:30,31,1410,1410.75,1410,1410.25,32
20140701|2014-03-31 06:00,31,1410.5,1410.75,1408.5,1409,90
20140701|2014-03-31 06:30,31,1409,1410.75,1408.25,1410.25,99
20140701|2014-03-31 07:00,31,1410.75,1410.75,1407.75,1408.5,102
20140701|2014-03-31 07:30,31,1408.75,1409,1406,1406.5,202
20140701|2014-03-31 08:30,31,1405.75,1415,1405.25,1408,2630
20140701|2014-03-31 09:00,31,1408,1410.5,1407.5,1408.25,1183
20140701|2014-03-31 09:30,31,1408.25,1409.75,1407.5,1407.5,1095
20140701|2014-03-31 10:00,31,1407.5,1408.25,1404,1405,1959
20140701|2014-03-31 10:30,31,1404.25,1409.25,1403,1408.75,1030
20140701|2014-03-31 11:00,31,1408,1420,1394.5,1417.5,11603
20140701|2014-03-31 11:30,31,1417.75,1429.75,1416.75,1423,7624
20140701|2014-03-31 12:00,31,1423.75,1427.75,1422.5,1425.5,2277
20140701|2014-03-31 12:30,31,1426,1429.5,1424,1428.25,2660
20140701|2014-03-31 13:00,31,1428.25,1432,1427.5,1428.5,5047
20140701|2014-03-31 19:00,1,1429,1431.25,1427,1430.25,463
20140701|2014-03-31 19:30,1,1430.5,1433.25,1430.5,1432.5,144
20140701|2014-03-31 20:00,1,1432.75,1436.75,1432,1436.25,529
20140701|2014-03-31 20:30,1,1436.5,1447,1436.5,1445,854
20140701|2014-03-31 21:00,1,1444.75,1448.25,1443.5,1445.5,1048
20140701|2014-03-31 21:30,1,1445.25,1445.75,1443.75,1443.75,118
20140701|2014-03-31 22:00,1,1443.5,1443.5,1440.75,1440.75,437
20140701|2014-03-31 22:30,1,1441,1441,1439,1439,523
20140701|2014-03-31 23:00,1,1439,1439,1438.5,1439,89
20140701|2014-03-31 23:30,1,1439,1439,1438.5,1439,30
20140701|2014-04-01 00:00,1,1439,1439,1438.75,1438.75,135
20140701|2014-04-01 00:30,1,1438.75,1440.5,1438.75,1440.5,191
20140701|2014-04-01 01:00,1,1440.25,1441.75,1440.25,1441,56
20140701|2014-04-01 01:30,1,1440.75,1441.75,1440.25,1440.5,113
20140701|2014-04-01 02:00,1,1440.75,1441.25,1440.25,1441,28
20140701|2014-04-01 02:30,1,1440.75,1441.5,1440,1441.5,109
20140701|2014-04-01 03:00,1,1441.5,1441.5,1439.75,1440.25,114
20140701|2014-04-01 03:30,1,1440.5,1443.25,1440.25,1443.25,224
20140701|2014-04-01 04:00,1,1443.25,1443.5,1441.75,1441.75,40
20140701|2014-04-01 04:30,1,1441.75,1442.25,1440.5,1440.5,36
20140701|2014-04-01 05:00,1,1440.5,1444,1440.5,1444,347
20140701|2014-04-01 05:30,1,1444,1445.25,1443.5,1444,383
20140701|2014-04-01 06:00,1,1443.75,1444,1441.5,1442.25,211
20140701|2014-04-01 06:30,1,1441.75,1444,1441,1443.75,232
20140701|2014-04-01 07:00,1,1443.75,1444.5,1441,1441.5,220
20140701|2014-04-01 07:30,1,1441.25,1441.5,1440.25,1441.25,207
20140701|2014-04-01 08:30,1,1442,1457.5,1441,1450.25,8400
20140701|2014-04-01 09:00,1,1450.25,1452.75,1446,1451.75,2833
20140701|2014-04-01 09:30,1,1451.25,1454,1450,1452.75,2452
20140701|2014-04-01 10:00,1,1452.5,1455.75,1452.25,1454.75,1884
20140701|2014-04-01 10:30,1,1455,1460,1454.5,1459.25,2680
20140701|2014-04-01 11:00,1,1459.25,1459.5,1455.5,1457.25,2651
20140701|2014-04-01 11:30,1,1457.5,1460,1456.75,1457.25,1546
20140701|2014-04-01 12:00,1,1457.25,1460,1456,1458.75,1198
20140701|2014-04-01 12:30,1,1458.75,1461.25,1457.5,1458.75,2089
20140701|2014-04-01 13:00,1,1458.5,1459.25,1456,1456.25,2620
20140701|2014-04-01 19:00,2,1456.25,1458.75,1455.5,1458.75,451
20140701|2014-04-01 19:30,2,1458.75,1465,1458.25,1464.5,1066
20140701|2014-04-01 20:00,2,1464.5,1468.5,1464.5,1465.75,957
20140701|2014-04-01 20:30,2,1465.75,1468.5,1465.25,1465.5,741
20140701|2014-04-01 21:00,2,1466.25,1467.25,1465.75,1465.75,134
20140701|2014-04-01 21:30,2,1467,1468,1465.75,1467.5,117
20140701|2014-04-01 22:00,2,1467.25,1468.75,1467.25,1468,303
20140701|2014-04-01 22:30,2,1467.75,1467.75,1467.25,1467.5,74
20140701|2014-04-01 23:00,2,1467.25,1469,1467.25,1468.25,129
20140701|2014-04-01 23:30,2,1467.5,1467.75,1466.75,1466.75,773
20140701|2014-04-02 00:00,2,1466.75,1467,1466,1466,505
20140701|2014-04-02 00:30,2,1466,1466.25,1464.25,1464.5,427
20140701|2014-04-02 01:00,2,1464.25,1466.5,1464.25,1465.25,320
20140701|2014-04-02 01:30,2,1465,1466,1464.5,1465.75,34
20140701|2014-04-02 02:00,2,1464.75,1465.5,1464.5,1465.5,132
20140701|2014-04-02 02:30,2,1465.75,1466,1465.25,1465.5,315
20140701|2014-04-02 03:00,2,1465.75,1466.75,1465,1465,43
20140701|2014-04-02 03:30,2,1465.25,1466.75,1464.75,1466.5,59
20140701|2014-04-02 04:00,2,1466.75,1467,1466.5,1466.5,48
20140701|2014-04-02 04:30,2,1466.75,1467.75,1466.5,1467,151
20140701|2014-04-02 05:00,2,1467.25,1467.5,1467,1467.5,192
20140701|2014-04-02 05:30,2,1467.5,1468.25,1467,1467.25,243
20140701|2014-04-02 06:00,2,1467,1468.25,1466.25,1467.25,932
20140701|2014-04-02 06:30,2,1467.75,1468,1466.25,1466.25,318
20140701|2014-04-02 07:00,2,1466,1466,1464.25,1466,259
20140701|2014-04-02 07:30,2,1465.5,1466,1462,1462.5,227
20140701|2014-04-02 08:30,2,1462,1470,1455,1460.5,6241
20140701|2014-04-02 09:00,2,1460.75,1462.75,1459.25,1462,2243
20140701|2014-04-02 09:30,2,1462,1462,1452.5,1454,4994
20140701|2014-04-02 10:00,2,1453.75,1454.75,1448,1450.25,2908
20140701|2014-04-02 10:30,2,1450.5,1452.25,1443,1447,3797
20140701|2014-04-02 11:00,2,1447,1452.25,1446,1449.75,1174
20140701|2014-04-02 11:30,2,1449.75,1450.25,1445.25,1446,624
20140701|2014-04-02 12:00,2,1446.25,1446.5,1438.25,1442,1459
20140701|2014-04-02 12:30,2,1442,1442.25,1434.25,1439.5,3035
20140701|2014-04-02 13:00,2,1439.25,1443.5,1439,1440.75,2670
20140701|2014-04-02 19:00,3,1440,1444,1438.5,1443.75,450
20140701|2014-04-02 19:30,3,1443.5,1444.75,1442.5,1444.5,85
20140701|2014-04-02 20:00,3,1444.5,1449,1444.5,1445.5,642
20140701|2014-04-02 20:30,3,1445.5,1447.25,1444,1446,313
20140701|2014-04-02 21:00,3,1446,1446,1442.25,1442.5,178
20140701|2014-04-02 21:30,3,1442.75,1445,1442.5,1444.25,73
20140701|2014-04-02 22:00,3,1444,1445.75,1443.5,1445,44
20140701|2014-04-02 22:30,3,1444.75,1445,1444.5,1445,9
20140701|2014-04-02 23:00,3,1446.5,1446.5,1446,1446,2
20140701|2014-04-03 00:00,3,1445.5,1445.5,1445,1445,21
20140701|2014-04-03 00:30,3,1444.75,1444.75,1443.5,1444,285
20140701|2014-04-03 01:00,3,1443.25,1444.5,1443.25,1444.5,86
20140701|2014-04-03 01:30,3,1444.25,1446.25,1442.75,1445.75,159
20140701|2014-04-03 02:00,3,1446,1446.25,1445.5,1446,39
20140701|2014-04-03 02:30,3,1445.75,1447.5,1445.5,1447.25,84
20140701|2014-04-03 03:00,3,1447.25,1448.25,1447,1447.75,85
20140701|2014-04-03 03:30,3,1447.75,1448,1447.25,1447.5,63
20140701|2014-04-03 04:00,3,1448,1448.5,1446.75,1447.25,102
20140701|2014-04-03 04:30,3,1447.25,1448.25,1447.25,1447.75,33
20140701|2014-04-03 05:00,3,1448.25,1450,1448.25,1449.5,194
20140701|2014-04-03 05:30,3,1449.5,1450.75,1448.75,1449,212
20140701|2014-04-03 06:00,3,1449.75,1450.25,1449.25,1449.75,58
20140701|2014-04-03 06:30,3,1449.5,1450.75,1449.25,1450.5,95
20140701|2014-04-03 07:00,3,1450.5,1450.5,1449.25,1449.75,116
20140701|2014-04-03 07:30,3,1449.5,1457,1447,1452.25,1839
20140701|2014-04-03 08:30,3,1452.25,1454,1445.5,1453.5,2262
20140701|2014-04-03 09:00,3,1453.5,1454.5,1450.5,1453,1023
20140701|2014-04-03 09:30,3,1453.5,1453.75,1437.25,1444.75,2171
20140701|2014-04-03 10:00,3,1445,1445.25,1441,1443,904
20140701|2014-04-03 10:30,3,1442.75,1448.5,1440,1448,1392
20140701|2014-04-03 11:00,3,1448.25,1451,1446.25,1447.25,1377
20140701|2014-04-03 11:30,3,1447.75,1451.75,1447.25,1450.25,868
20140701|2014-04-03 12:00,3,1450.25,1454,1450,1453,1704
20140701|2014-04-03 12:30,3,1453,1453,1449,1451.5,668
20140701|2014-04-03 13:00,3,1451.5,1455,1451.25,1453.25,1887
20140701|2014-04-03 19:00,4,1453.75,1454,1452,1452.5,82
20140701|2014-04-03 19:30,4,1452.5,1454.25,1452.5,1454.25,22
20140701|2014-04-03 20:00,4,1453.5,1454.75,1453,1454.25,28
20140701|2014-04-03 20:30,4,1454.25,1456,1453.5,1456,107
20140701|2014-04-03 21:00,4,1455.75,1456,1453.75,1455,52
20140701|2014-04-03 21:30,4,1455,1457.25,1455,1457.25,130
20140701|2014-04-03 22:00,4,1457.25,1457.5,1456,1457.5,121
20140701|2014-04-03 22:30,4,1457.5,1457.5,1457.25,1457.5,18
20140701|2014-04-03 23:00,4,1457,1457.25,1456.75,1457.25,8
20140701|2014-04-03 23:30,4,1457,1457,1457,1457,10
20140701|2014-04-04 00:00,4,1457.5,1457.5,1457.25,1457.25,8
20140701|2014-04-04 00:30,4,1457.5,1458.5,1457,1457.75,145
20140701|2014-04-04 01:00,4,1457.75,1460,1457.75,1460,159
20140701|2014-04-04 01:30,4,1460,1464,1460,1463.75,791
20140701|2014-04-04 02:00,4,1463.5,1464,1462,1463.5,94
20140701|2014-04-04 02:30,4,1463.75,1465,1463.25,1464.5,160
20140701|2014-04-04 03:00,4,1465,1466,1463.25,1463.25,177
20140701|2014-04-04 03:30,4,1463.25,1463.5,1461.75,1462.25,54
20140701|2014-04-04 04:00,4,1461.75,1462.75,1460.5,1462,178
20140701|2014-04-04 04:30,4,1462,1462.25,1460.5,1462.25,99
20140701|2014-04-04 05:00,4,1462,1463.75,1462,1463,115
20140701|2014-04-04 05:30,4,1462.5,1462.5,1461.25,1461.25,32
20140701|2014-04-04 06:00,4,1461.5,1462.75,1460.25,1462,101
20140701|2014-04-04 06:30,4,1462.25,1462.25,1458.5,1458.75,166
20140701|2014-04-04 07:00,4,1458.5,1459.25,1457.75,1457.75,50
20140701|2014-04-04 07:30,4,1458,1458.25,1456.5,1457.25,94
20140701|2014-04-04 08:30,4,1456,1460,1450.25,1459.5,2281
20140701|2014-04-04 09:00,4,1459.5,1460.75,1453.75,1454.25,1030
20140701|2014-04-04 09:30,4,1454.25,1456.25,1445,1445.75,2140
20140701|2014-04-04 10:00,4,1445.75,1450.25,1445.5,1447.75,955
20140701|2014-04-04 10:30,4,1447.75,1448,1446,1446.75,466
20140701|2014-04-04 11:00,4,1446.25,1449.75,1444.25,1449.75,767
20140701|2014-04-04 11:30,4,1448.5,1454.25,1448.5,1453.75,2153
20140701|2014-04-04 12:00,4,1453.5,1455,1452,1452.5,587
20140701|2014-04-04 12:30,4,1452,1452,1447.25,1447.5,1042
20140701|2014-04-04 13:00,4,1448,1457,1447.5,1453.5,2363
20140701|2014-04-06 19:00,7,1453.5,1459,1452,1456,452
20140701|2014-04-06 19:30,7,1456,1457,1454.25,1456,125
20140701|2014-04-06 20:00,7,1456.5,1458.25,1456.25,1458.25,54
20140701|2014-04-06 20:30,7,1458.5,1458.75,1457,1457,16
20140701|2014-04-06 21:00,7,1457.5,1457.75,1456.75,1456.75,8
20140701|2014-04-06 21:30,7,1456.75,1457.25,1456.25,1457.25,7
20140701|2014-04-06 22:00,7,1456.5,1456.5,1455,1455.75,54
20140701|2014-04-06 22:30,7,1455.5,1457.75,1455.5,1457.75,15
20140701|2014-04-06 23:00,7,1458,1458.25,1458,1458.25,11
20140701|2014-04-06 23:30,7,1457.5,1458,1456.5,1458,16
20140701|2014-04-07 00:00,7,1458.25,1459,1458,1459,17
20140701|2014-04-07 00:30,7,1459.25,1460,1459,1459.25,64
20140701|2014-04-07 01:00,7,1459.75,1460.25,1459.75,1460.25,39
20140701|2014-04-07 01:30,7,1460.25,1460.5,1460,1460,35
20140701|2014-04-07 02:00,7,1460,1460.5,1460,1460,88
20140701|2014-04-07 02:30,7,1460,1460,1460,1460,48
20140701|2014-04-07 03:00,7,1460,1460.25,1458.75,1458.75,106
20140701|2014-04-07 03:30,7,1458.25,1458.5,1458,1458.25,12
20140701|2014-04-07 04:00,7,1458.25,1458.5,1458.25,1458.5,10
20140701|2014-04-07 04:30,7,1458.75,1459.75,1458.75,1459.5,24
20140701|2014-04-07 05:00,7,1459.5,1460.25,1459.5,1459.75,14
20140701|2014-04-07 05:30,7,1460,1460,1460,1460,2
20140701|2014-04-07 06:00,7,1459.75,1459.75,1458,1458,12
20140701|2014-04-07 06:30,7,1458.25,1459.75,1455,1459.5,209
20140701|2014-04-07 07:00,7,1459.25,1459.5,1457.75,1457.75,149
20140701|2014-04-07 07:30,7,1458,1458.5,1457.5,1458.5,25
20140701|2014-04-07 08:30,7,1458.5,1460.75,1452.5,1455,2680
20140701|2014-04-07 09:00,7,1455.25,1459.75,1453.75,1458,798
20140701|2014-04-07 09:30,7,1457.75,1459.5,1456.75,1458,728
20140701|2014-04-07 10:00,7,1458,1460,1457,1457.25,999
20140701|2014-04-07 10:30,7,1457.25,1458.75,1449.75,1451,1225
20140701|2014-04-07 11:00,7,1451,1451.25,1442.5,1445,2214
20140701|2014-04-07 11:30,7,1445.25,1447.5,1443.5,1445,935
20140701|2014-04-07 12:00,7,1444.75,1447.75,1444.25,1447.75,932
20140701|2014-04-07 12:30,7,1447,1449.25,1445.25,1448.75,770
20140701|2014-04-07 13:00,7,1449.5,1450,1445.75,1445.75,1442
20140701|2014-04-07 19:00,8,1447.5,1448,1445,1445.25,186
20140701|2014-04-07 19:30,8,1445.5,1446,1444.25,1444.25,154
20140701|2014-04-07 20:00,8,1445.25,1450,1444.75,1450,651
20140701|2014-04-07 20:30,8,1449.75,1451,1449.25,1450.25,206
20140701|2014-04-07 21:00,8,1450,1451.75,1449.5,1451.5,238
20140701|2014-04-07 21:30,8,1451.5,1452,1450,1450,119
20140701|2014-04-07 22:00,8,1450.75,1451,1450,1450.25,63
20140701|2014-04-07 22:30,8,1450.5,1451,1450.25,1450.25,37
20140701|2014-04-07 23:00,8,1450.5,1450.5,1448.75,1448.75,115
20140701|2014-04-07 23:30,8,1448.5,1449,1448,1448.75,29
20140701|2014-04-08 00:00,8,1448.75,1449,1447.75,1448.75,43
20140701|2014-04-08 00:30,8,1449,1450,1448,1449,273
20140701|2014-04-08 01:00,8,1448.25,1449.5,1447.5,1448.5,163
20140701|2014-04-08 01:30,8,1449,1451,1448.75,1450.75,415
20140701|2014-04-08 02:00,8,1451,1451,1447.75,1448,70
20140701|2014-04-08 02:30,8,1448,1448,1447,1447.5,30
20140701|2014-04-08 03:00,8,1447.75,1448,1447,1447.75,152
20140701|2014-04-08 03:30,8,1447.75,1447.75,1447,1447.25,25
20140701|2014-04-08 04:00,8,1447.5,1447.5,1447.25,1447.25,31
20140701|2014-04-08 04:30,8,1447,1447,1445.5,1445.75,211
20140701|2014-04-08 05:00,8,1445.5,1446.5,1445.5,1446.5,41
20140701|2014-04-08 05:30,8,1446.5,1446.75,1445,1445.75,145
20140701|2014-04-08 06:00,8,1445.5,1446.25,1445.5,1446,116
20140701|2014-04-08 06:30,8,1445.75,1445.75,1445.25,1445.75,90
20140701|2014-04-08 07:00,8,1445.75,1448.5,1445,1448.25,440
20140701|2014-04-08 07:30,8,1448,1448,1447.25,1448,62
20140701|2014-04-08 08:30,8,1447.25,1453.5,1447.25,1452.25,3062
20140701|2014-04-08 09:00,8,1452.5,1454.75,1450,1452.75,1585
20140701|2014-04-08 09:30,8,1453.25,1457,1450.5,1451.5,2960
20140701|2014-04-08 10:00,8,1451.25,1453.75,1451.25,1453.25,758
20140701|2014-04-08 10:30,8,1453,1455,1452,1454.5,518
20140701|2014-04-08 11:00,8,1454.5,1457.75,1453.75,1457.25,1100
20140701|2014-04-08 11:30,8,1457.5,1459,1457.25,1458.5,1746
20140701|2014-04-08 12:00,8,1458.75,1460,1458.5,1459.25,1366
20140701|2014-04-08 12:30,8,1459.25,1461.75,1459,1461,1069
20140701|2014-04-08 13:00,8,1460.75,1463.25,1460.5,1461.5,2612
20140701|2014-04-08 19:00,9,1461,1463,1460.5,1462.75,257
20140701|2014-04-08 19:30,9,1462.5,1464,1462.5,1463.5,144
20140701|2014-04-08 20:00,9,1463.5,1468,1462.5,1467.75,610
20140701|2014-04-08 20:30,9,1467.5,1467.75,1464.75,1467,265
20140701|2014-04-08 21:00,9,1466.75,1466.75,1466.25,1466.25,184
20140701|2014-04-08 21:30,9,1466.25,1469.25,1466.25,1469,283
20140701|2014-04-08 22:00,9,1469.5,1470.5,1467.5,1470.5,368
20140701|2014-04-08 22:30,9,1470,1472.5,1470,1471.75,304
20140701|2014-04-08 23:00,9,1471.5,1474.25,1471.5,1473.75,403
20140701|2014-04-08 23:30,9,1474.25,1476.75,1474,1474.5,383
20140701|2014-04-09 00:00,9,1474,1476.75,1474,1475.5,96
20140701|2014-04-09 00:30,9,1475.5,1477,1473,1474,451
20140701|2014-04-09 01:00,9,1475.5,1475.5,1471.75,1471.75,911
20140701|2014-04-09 01:30,9,1471.5,1472.75,1467.25,1472,1492
20140701|2014-04-09 02:00,9,1471.25,1472,1471,1471,142
20140701|2014-04-09 02:30,9,1470.5,1471.5,1470,1470.25,85
20140701|2014-04-09 03:00,9,1470.75,1471.5,1470,1470.5,73
20140701|2014-04-09 03:30,9,1471,1471.25,1470.25,1471.25,39
20140701|2014-04-09 04:00,9,1470.75,1471.25,1468,1471.25,408
20140701|2014-04-09 04:30,9,1470.5,1470.75,1469.25,1470.5,72
20140701|2014-04-09 05:00,9,1470.75,1472.5,1470.75,1471.5,72
20140701|2014-04-09 05:30,9,1471.25,1472,1470.5,1472,44
20140701|2014-04-09 06:00,9,1471.75,1472.25,1471,1471.25,65
20140701|2014-04-09 06:30,9,1471,1472.75,1470,1472.5,117
20140701|2014-04-09 07:00,9,1472.75,1473,1471.75,1472,477
20140701|2014-04-09 07:30,9,1472,1472.75,1471.25,1472,150
20140701|2014-04-09 08:30,9,1470.75,1471.75,1469,1470.5,2552
20140701|2014-04-09 09:00,9,1470.25,1471.5,1467,1468,1625
20140701|2014-04-09 09:30,9,1468.25,1476,1468.25,1475.75,2397
20140701|2014-04-09 10:00,9,1476,1479.25,1473.25,1473.75,2177
20140701|2014-04-09 10:30,9,1473.5,1478.75,1471.5,1477,1560
20140701|2014-04-09 11:00,9,1477.75,1490,1475,1480.75,11412
20140701|2014-04-09 11:30,9,1480.75,1481.5,1470,1470.5,4039
20140701|2014-04-09 12:00,9,1470.25,1474,1467,1473,2788
20140701|2014-04-09 12:30,9,1473,1477.75,1472.25,1476.5,3134
20140701|2014-04-09 13:00,9,1476.5,1479,1475.75,1478.5,2937
20140701|2014-04-09 19:00,10,1477,1477.75,1472.75,1475.75,329
20140701|2014-04-09 19:30,10,1476,1478.75,1475,1475.5,176
20140701|2014-04-09 20:00,10,1475.5,1476.5,1472.75,1474.5,186
20140701|2014-04-09 20:30,10,1474.75,1475.5,1473.25,1473.25,65
20140701|2014-04-09 21:00,10,1473.75,1475.25,1473,1475.25,101
20140701|2014-04-09 21:30,10,1474.5,1478,1473.75,1476.75,180
20140701|2014-04-09 22:00,10,1477,1477,1474,1476.5,83
20140701|2014-04-09 22:30,10,1476.25,1477,1476.25,1476.75,49
20140701|2014-04-09 23:00,10,1476.5,1477,1476.5,1476.75,26
20140701|2014-04-09 23:30,10,1476.75,1476.75,1476.5,1476.5,3
20140701|2014-04-10 00:00,10,1476.25,1476.5,1475.5,1476,8
20140701|2014-04-10 00:30,10,1475.75,1475.75,1473.75,1473.75,308
20140701|2014-04-10 01:00,10,1474,1474,1469.5,1470.25,661
20140701|2014-04-10 01:30,10,1470.75,1471,1469.75,1469.75,80
20140701|2014-04-10 02:00,10,1469.5,1471,1469.5,1471,67
20140701|2014-04-10 02:30,10,1471,1471,1470.75,1470.75,28
20140701|2014-04-10 03:00,10,1470.5,1470.75,1469.75,1469.75,137
20140701|2014-04-10 03:30,10,1469.75,1470,1467,1467.5,363
20140701|2014-04-10 04:00,10,1467.5,1469,1467,1467.75,380
20140701|2014-04-10 04:30,10,1467.75,1470.75,1467.75,1470.5,202
20140701|2014-04-10 05:00,10,1470.5,1471.75,1470.25,1471.25,149
20140701|2014-04-10 05:30,10,1471,1471.25,1470.25,1471,218
20140701|2014-04-10 06:00,10,1470.5,1472,1470.5,1471,288
20140701|2014-04-10 06:30,10,1471,1471.5,1469.75,1470.25,165
20140701|2014-04-10 07:00,10,1470.5,1472,1470.25,1471.25,235
20140701|2014-04-10 07:30,10,1471.5,1476,1470,1474.25,691
20140701|2014-04-10 08:30,10,1473.5,1476.75,1468.75,1473.25,2569
20140701|2014-04-10 09:00,10,1473.5,1475.25,1468.75,1469,1445
20140701|2014-04-10 09:30,10,1469.25,1473.25,1469,1472,1787
20140701|2014-04-10 10:00,10,1472,1472.25,1462.75,1463.5,2744
20140701|2014-04-10 10:30,10,1463.75,1465.25,1458.75,1464.25,3077
20140701|2014-04-10 11:00,10,1464,1465,1461,1462.75,988
20140701|2014-04-10 11:30,10,1462.5,1466.5,1462.5,1464.5,1619
20140701|2014-04-10 12:00,10,1464.5,1465.25,1463.5,1464.75,770
20140701|2014-04-10 12:30,10,1464.75,1467.25,1463.75,1467,1403
20140701|2014-04-10 13:00,10,1466.75,1467.25,1464,1464.5,2012
20140701|2014-04-10 19:00,11,1464,1465.25,1459.75,1460.75,429
20140701|2014-04-10 19:30,11,1460.5,1461,1460.25,1461,37
20140701|2014-04-10 20:00,11,1461,1461.5,1455.75,1455.75,357
20140701|2014-04-10 20:30,11,1455,1456.5,1454,1455,622
20140701|2014-04-10 21:00,11,1455,1455.25,1453.5,1454.75,190
20140701|2014-04-10 21:30,11,1454.5,1454.5,1452.75,1454,475
20140701|2014-04-10 22:00,11,1454.5,1456,1454.5,1455.5,132
20140701|2014-04-10 22:30,11,1455.5,1456.25,1454,1454.5,111
20140701|2014-04-10 23:00,11,1454.5,1455.75,1454,1455.5,119
20140701|2014-04-10 23:30,11,1455.5,1455.75,1455.5,1455.75,18
20140701|2014-04-11 00:00,11,1456,1456,1454,1454.25,70
20140701|2014-04-11 00:30,11,1454.25,1456.5,1454.25,1456.25,542
20140701|2014-04-11 01:00,11,1456.5,1457.5,1456,1457.25,394
20140701|2014-04-11 01:30,11,1457,1459,1457,1459,385
20140701|2014-04-11 02:00,11,1458.75,1459.5,1458.5,1458.5,101
20140701|2014-04-11 02:30,11,1458.5,1459.5,1458.5,1459.5,33
20140701|2014-04-11 03:00,11,1459,1459.25,1457.75,1458.5,61
20140701|2014-04-11 03:30,11,1458,1458.75,1458,1458.75,9
20140701|2014-04-11 04:00,11,1458.25,1458.5,1458,1458,25
20140701|2014-04-11 04:30,11,1458.25,1459.25,1458.25,1459,15
20140701|2014-04-11 05:00,11,1458.75,1460.5,1458.75,1460,278
20140701|2014-04-11 05:30,11,1460.25,1461.75,1459.25,1461,134
20140701|2014-04-11 06:00,11,1460.75,1461.5,1459.75,1461,215
20140701|2014-04-11 06:30,11,1461.25,1461.5,1456,1456.75,307
20140701|2014-04-11 07:00,11,1456.25,1457.75,1455.5,1457,195
20140701|2014-04-11 07:30,11,1457.25,1457.75,1457,1457.25,47
20140701|2014-04-11 08:30,11,1457.25,1457.75,1444,1448.75,5271
20140701|2014-04-11 09:00,11,1449.25,1452,1447,1450.5,1708
20140701|2014-04-11 09:30,11,1450,1450.75,1446,1446.25,1847
20140701|2014-04-11 10:00,11,1446,1449.75,1445.75,1449.25,1915
20140701|2014-04-11 10:30,11,1449.5,1450.75,1446.25,1447.75,1424
20140701|2014-04-11 11:00,11,1447.75,1449.25,1446,1446.5,587
20140701|2014-04-11 11:30,11,1446.5,1449,1444.25,1447.25,1587
20140701|2014-04-11 12:00,11,1447,1448.5,1446.5,1447,945
20140701|2014-04-11 12:30,11,1447,1448,1445.5,1446.75,788
20140701|2014-04-11 13:00,11,1447,1448.75,1445.5,1448.25,2938
20140701|2014-04-13 19:00,14,1446,1454.25,1444.75,1453.75,953
20140701|2014-04-13 19:30,14,1453.75,1455,1450.5,1451.5,277
20140701|2014-04-13 20:00,14,1451.5,1457,1451.5,1455.5,593
20140701|2014-04-13 20:30,14,1455,1457.25,1455,1457.25,438
20140701|2014-04-13 21:00,14,1457,1460,1457,1457.5,677
20140701|2014-04-13 21:30,14,1457.5,1458.75,1457.5,1458.75,190
20140701|2014-04-13 22:00,14,1459,1459.5,1455,1455.5,291
20140701|2014-04-13 22:30,14,1455.75,1455.75,1455,1455,118
20140701|2014-04-13 23:00,14,1455,1455.25,1455,1455.25,16
20140701|2014-04-13 23:30,14,1455.5,1455.5,1455.25,1455.25,8
20140701|2014-04-14 00:00,14,1455.5,1455.5,1455.25,1455.25,3
20140701|2014-04-14 00:30,14,1455.75,1456.5,1455.5,1456.5,178
20140701|2014-04-14 01:00,14,1456.5,1457,1454.25,1455.75,235
20140701|2014-04-14 01:30,14,1455,1456.5,1455,1455.5,88
20140701|2014-04-14 02:00,14,1456,1456,1452.5,1453.5,204
20140701|2014-04-14 02:30,14,1453.75,1454,1452,1452.25,275
20140701|2014-04-14 03:00,14,1452.5,1453.25,1452,1452.5,82
20140701|2014-04-14 03:30,14,1452.75,1452.75,1452.25,1452.25,27
20140701|2014-04-14 04:00,14,1453,1453,1452,1453,55
20140701|2014-04-14 04:30,14,1453,1454.25,1453,1454.25,166
20140701|2014-04-14 05:00,14,1454,1456.25,1454,1455,143
20140701|2014-04-14 05:30,14,1454.75,1454.75,1453.75,1454.25,33
20140701|2014-04-14 06:00,14,1454.25,1454.75,1454,1454.5,88
20140701|2014-04-14 06:30,14,1454.75,1454.75,1451.5,1454,275
20140701|2014-04-14 07:00,14,1454,1454.25,1453.5,1453.5,59
20140701|2014-04-14 07:30,14,1454,1454.75,1452.75,1452.75,73
20140701|2014-04-14 08:30,14,1454,1456.75,1452.25,1453.5,2382
20140701|2014-04-14 09:00,14,1453.5,1455,1451.5,1454.75,1456
20140701|2014-04-14 09:30,14,1454.75,1459.5,1454.25,1457.75,3182
20140701|2014-04-14 10:00,14,1458,1460,1457.5,1458.25,1754
20140701|2014-04-14 10:30,14,1458.25,1459.5,1456.75,1459,1027
20140701|2014-04-14 11:00,14,1459.25,1459.75,1457,1459,1170
20140701|2014-04-14 11:30,14,1458.5,1458.75,1456,1457,855
20140701|2014-04-14 12:00,14,1457.25,1460,1457,1459.5,1467
20140701|2014-04-14 12:30,14,1459.25,1464,1458.5,1462.75,3673
20140701|2014-04-14 13:00,14,1463,1464.5,1462,1462.75,2540
20140701|2014-04-14 19:00,15,1463,1466.75,1460.25,1465.5,614
20140701|2014-04-14 19:30,15,1465.5,1469.25,1465,1468.25,484
20140701|2014-04-14 20:00,15,1468.25,1468.25,1464,1464.25,286
20140701|2014-04-14 20:30,15,1464.5,1467,1463.5,1464,184
20140701|2014-04-14 21:00,15,1464,1464.75,1462.25,1462.75,375
20140701|2014-04-14 21:30,15,1462.5,1463.75,1462.25,1463.75,156
20140701|2014-04-14 22:00,15,1463.75,1464.25,1463.5,1463.5,95
20140701|2014-04-14 22:30,15,1464.5,1464.5,1463.5,1463.5,26
20140701|2014-04-14 23:00,15,1463.75,1466.5,1463.75,1465,170
20140701|2014-04-14 23:30,15,1464.75,1466,1464.75,1465.5,20
20140701|2014-04-15 00:00,15,1465.5,1467,1465.5,1466,64
20140701|2014-04-15 00:30,15,1465.75,1466.75,1464,1464.75,71
20140701|2014-04-15 01:00,15,1464.75,1464.75,1464.5,1464.75,151
20140701|2014-04-15 01:30,15,1464.75,1466,1464,1465.75,355
20140701|2014-04-15 02:00,15,1465.75,1467.5,1465.75,1466.75,167
20140701|2014-04-15 02:30,15,1466.75,1468,1466.5,1467.75,154
20140701|2014-04-15 03:00,15,1467.75,1469,1467.5,1468.5,195
20140701|2014-04-15 03:30,15,1468.5,1468.75,1468.5,1468.5,48
20140701|2014-04-15 04:00,15,1468.5,1469,1468.5,1469,64
20140701|2014-04-15 04:30,15,1468.75,1469.25,1468.25,1468.75,195
20140701|2014-04-15 05:00,15,1468.75,1469.75,1468.25,1469,180
20140701|2014-04-15 05:30,15,1468.75,1469.5,1468.5,1469,148
20140701|2014-04-15 06:00,15,1469,1469.25,1468,1468.75,130
20140701|2014-04-15 06:30,15,1469,1469.5,1468.5,1468.75,83
20140701|2014-04-15 07:00,15,1469.25,1472,1469,1469.75,913
20140701|2014-04-15 07:30,15,1470,1471.75,1469.75,1471.25,266
20140701|2014-04-15 08:30,15,1471,1476,1467.75,1475,4156
20140701|2014-04-15 09:00,15,1475.25,1484,1474.75,1478.75,6321
20140701|2014-04-15 09:30,15,1478.5,1485.75,1476.75,1482.75,4178
20140701|2014-04-15 10:00,15,1483,1483.75,1478.25,1479.5,2099
20140701|2014-04-15 10:30,15,1479.75,1482.5,1479,1482,1978
20140701|2014-04-15 11:00,15,1482,1492,1481.5,1490,7303
20140701|2014-04-15 11:30,15,1490,1493.75,1486.25,1488.5,3970
20140701|2014-04-15 12:00,15,1488.75,1491,1486,1491,3355
20140701|2014-04-15 12:30,15,1490.5,1491.5,1487,1487.5,2873
20140701|2014-04-15 13:00,15,1487.5,1489.5,1485.25,1487.25,4770
20140701|2014-04-15 19:00,16,1487,1490,1486,1489.25,502
20140701|2014-04-15 19:30,16,1488.75,1492,1488.75,1491,481
20140701|2014-04-15 20:00,16,1491,1494.75,1490,1494.25,1542
20140701|2014-04-15 20:30,16,1494.25,1495,1493.75,1495,342
20140701|2014-04-15 21:00,16,1495,1496.25,1493.5,1495.25,939
20140701|2014-04-15 21:30,16,1495.5,1495.5,1491.75,1492.25,1470
20140701|2014-04-15 22:00,16,1492.25,1494.25,1492,1494.25,443
20140701|2014-04-15 22:30,16,1494,1494.5,1494,1494.5,269
20140701|2014-04-15 23:00,16,1494.25,1494.75,1494.25,1494.75,136
20140701|2014-04-15 23:30,16,1494.75,1495,1494.75,1495,17
20140701|2014-04-16 00:00,16,1495,1495.5,1494.75,1494.75,161
20140701|2014-04-16 00:30,16,1494.75,1495.5,1494.75,1495.25,455
20140701|2014-04-16 01:00,16,1495.5,1497,1494.75,1496,419
20140701|2014-04-16 01:30,16,1495.75,1497.5,1494.75,1497,986
20140701|2014-04-16 02:00,16,1497,1497.75,1497,1497.25,139
20140701|2014-04-16 02:30,16,1497.5,1499.25,1497,1499,453
20140701|2014-04-16 03:00,16,1499,1501.75,1499,1501,892
20140701|2014-04-16 03:30,16,1501,1505.5,1501,1504,1359
20140701|2014-04-16 04:00,16,1504,1506.25,1503.75,1504.75,608
20140701|2014-04-16 04:30,16,1504.75,1505,1504.25,1505,136
20140701|2014-04-16 05:00,16,1505,1505.75,1504.5,1505.75,116
20140701|2014-04-16 05:30,16,1505.5,1506,1504.5,1505.5,501
20140701|2014-04-16 06:00,16,1505.25,1507.75,1504.75,1507.75,674
20140701|2014-04-16 06:30,16,1507.75,1510,1507.5,1509.25,1203
20140701|2014-04-16 07:00,16,1509.25,1509.5,1505.25,1505.75,1011
20140701|2014-04-16 07:30,16,1505.75,1506.5,1505,1505.25,684
20140701|2014-04-16 08:30,16,1505,1505,1500.75,1501,6179
20140701|2014-04-16 09:00,16,1501,1502.25,1498,1498.5,4101
20140701|2014-04-16 09:30,16,1498.5,1504,1495,1501.5,7352
20140701|2014-04-16 10:00,16,1501.5,1504,1501.25,1502.5,2378
20140701|2014-04-16 10:30,16,1502.5,1507.5,1502,1505.5,4266
20140701|2014-04-16 11:00,16,1505.25,1505.5,1502,1503.5,2820
20140701|2014-04-16 11:30,16,1503.5,1504.75,1502,1503.75,1967
20140701|2014-04-16 12:00,16,1503.75,1504,1501,1502.5,3394
20140701|2014-04-16 12:30,16,1502.5,1506.75,1502.5,1505.5,2683
20140701|2014-04-16 13:00,16,1505.5,1510,1505.25,1509,4708
20140701|2014-04-16 19:00,17,1507.25,1512,1506.5,1511,743
20140701|2014-04-16 19:30,17,1511,1511.5,1510,1511,353
20140701|2014-04-16 20:00,17,1510.5,1514.75,1510,1513.5,967
20140701|2014-04-16 20:30,17,1513.5,1518.5,1513,1518.5,1334
20140701|2014-04-16 21:00,17,1518.25,1518.5,1516.25,1518,348
20140701|2014-04-16 21:30,17,1517.75,1520.25,1517.25,1520,701
20140701|2014-04-16 22:00,17,1520,1520,1518.5,1518.75,275
20140701|2014-04-16 22:30,17,1518.75,1519.25,1517.5,1518,90
20140701|2014-04-16 23:00,17,1518,1518.75,1517.75,1518.75,62
20140701|2014-04-16 23:30,17,1518.25,1518.25,1517.5,1518,42
20140701|2014-04-17 00:00,17,1518.25,1518.75,1518.25,1518.5,16
20140701|2014-04-17 00:30,17,1518.5,1519,1518.5,1519,158
20140701|2014-04-17 01:00,17,1518.5,1518.75,1515,1516,628
20140701|2014-04-17 01:30,17,1516.5,1518.75,1516,1518.75,181
20140701|2014-04-17 02:00,17,1519,1521,1518.25,1519,861
20140701|2014-04-17 02:30,17,1519,1519.5,1518.25,1518.5,128
20140701|2014-04-17 03:00,17,1518.25,1518.75,1518,1518.25,196
20140701|2014-04-17 03:30,17,1518.5,1518.5,1518,1518.25,292
20140701|2014-04-17 04:00,17,1518,1518.5,1517,1518.5,384
20140701|2014-04-17 04:30,17,1518.5,1518.75,1518.25,1518.5,33
20140701|2014-04-17 05:00,17,1518.5,1518.5,1517.25,1517.5,173
20140701|2014-04-17 05:30,17,1517.75,1519,1516.75,1517,423
20140701|2014-04-17 06:00,17,1516.75,1517.25,1514,1514.25,939
20140701|2014-04-17 06:30,17,1514.25,1515.75,1513.25,1514.5,367
20140701|2014-04-17 07:00,17,1514.5,1515,1514,1514.5,483
20140701|2014-04-17 07:30,17,1514.25,1515.75,1508,1508,3939
20140701|2014-04-17 08:30,17,1508,1514.25,1504.5,1505.25,12031
20140701|2014-04-17 09:00,17,1505.5,1507.75,1502,1503.5,5706
20140701|2014-04-17 09:30,17,1503.25,1505,1501,1501,4039
20140701|2014-04-17 10:00,17,1501,1502.5,1497.5,1501,4796
20140701|2014-04-17 10:30,17,1501,1505.5,1499.5,1504.25,2371
20140701|2014-04-17 11:00,17,1504.25,1507,1501.5,1503.5,2038
20140701|2014-04-17 11:30,17,1503.5,1504,1501.75,1502.75,1070
20140701|2014-04-17 12:00,17,1502.75,1503.25,1498,1498.75,1888
20140701|2014-04-17 12:30,17,1498.75,1499.5,1492.5,1494,4296
20140701|2014-04-17 13:00,17,1493.75,1504.5,1493.25,1504,4330
20140701|2014-04-20 19:00,21,1503.75,1512.25,1503.5,1506.75,1683
20140701|2014-04-20 19:30,21,1507,1508.5,1505.5,1507.75,292
20140701|2014-04-20 20:00,21,1508.25,1511.25,1506.25,1507,977
20140701|2014-04-20 20:30,21,1507.5,1509.75,1507.5,1507.75,108
20140701|2014-04-20 21:00,21,1507.75,1509,1507,1508.25,66
20140701|2014-04-20 21:30,21,1507.5,1508,1505.5,1506.25,157
20140701|2014-04-20 22:00,21,1506.5,1507.5,1505.5,1505.5,67
20140701|2014-04-20 22:30,21,1505.5,1505.75,1502.25,1504.5,423
20140701|2014-04-20 23:00,21,1504.75,1505.5,1501.25,1502.75,228
20140701|2014-04-20 23:30,21,1502.75,1503.5,1502.5,1503,62
20140701|2014-04-21 00:00,21,1503,1503.25,1501.25,1502.5,72
20140701|2014-04-21 00:30,21,1502.5,1503.25,1501.25,1501.25,51
20140701|2014-04-21 01:00,21,1501.25,1501.75,1499.25,1499.25,174
20140701|2014-04-21 01:30,21,1499.25,1500.5,1495.75,1496.5,397
20140701|2014-04-21 02:00,21,1496.75,1497.5,1496.5,1496.5,89
20140701|2014-04-21 02:30,21,1496.5,1496.75,1495.25,1495.5,143
20140701|2014-04-21 03:00,21,1495.5,1496.5,1495.5,1496.25,39
20140701|2014-04-21 03:30,21,1496.25,1498,1496,1496.25,229
20140701|2014-04-21 04:00,21,1496.25,1496.75,1495.75,1496.5,90
20140701|2014-04-21 04:30,21,1496.75,1496.75,1496,1496.5,113
20140701|2014-04-21 05:00,21,1496.75,1496.75,1496,1496,27
20140701|2014-04-21 05:30,21,1496,1496.25,1495,1495.5,251
20140701|2014-04-21 06:00,21,1495.5,1495.5,1495,1495,127
20140701|2014-04-21 06:30,21,1495,1495,1491.5,1492.25,676
20140701|2014-04-21 07:00,21,1492.25,1492.75,1488.5,1492.5,914
20140701|2014-04-21 07:30,21,1492.5,1493.25,1491.5,1492,117
20140701|2014-04-21 08:30,21,1493.25,1494.5,1480,1484.25,9981
20140701|2014-04-21 09:00,21,1484,1486.75,1481.75,1482.25,4337
20140701|2014-04-21 09:30,21,1482.75,1483,1475.25,1481,6291
20140701|2014-04-21 10:00,21,1481,1481.25,1474.25,1475.5,3065
20140701|2014-04-21 10:30,21,1475.5,1477.25,1473.5,1476.5,3226
20140701|2014-04-21 11:00,21,1476.25,1479.25,1475.75,1479.25,1508
20140701|2014-04-21 11:30,21,1479,1480,1475.75,1479.25,1630
20140701|2014-04-21 12:00,21,1479.25,1479.75,1476,1478.25,1571
20140701|2014-04-21 12:30,21,1478.25,1483.5,1478.25,1483,2231
20140701|2014-04-21 13:00,21,1483,1488.75,1483,1488.5,4590
20140701|2014-04-21 19:00,22,1489.5,1493.75,1487.5,1489,996
20140701|2014-04-21 19:30,22,1488.75,1488.75,1483.75,1485.75,502
20140701|2014-04-21 20:00,22,1485.75,1490.75,1485.75,1489.5,637
20140701|2014-04-21 20:30,22,1489.25,1492.5,1489,1492.5,572
20140701|2014-04-21 21:00,22,1492.25,1492.75,1489.75,1490.75,327
20140701|2014-04-21 21:30,22,1491,1492.5,1491,1492,207
20140701|2014-04-21 22:00,22,1492.25,1492.5,1491,1492.25,225
20140701|2014-04-21 22:30,22,1492.25,1492.5,1491.25,1491.75,64
20140701|2014-04-21 23:00,22,1491.75,1492.75,1491.25,1492.5,71
20140701|2014-04-21 23:30,22,1492.5,1492.75,1492,1492.25,95
20140701|2014-04-22 00:00,22,1492.25,1492.75,1492,1492.75,15
20140701|2014-04-22 00:30,22,1492.75,1493,1492,1492.75,82
20140701|2014-04-22 01:00,22,1492.75,1494,1492.5,1493.75,314
20140701|2014-04-22 01:30,22,1494,1495.75,1493.25,1495,374
20140701|2014-04-22 02:00,22,1494.75,1496,1494.25,1495.25,69
20140701|2014-04-22 02:30,22,1495,1495.25,1494.5,1495.25,188
20140701|2014-04-22 03:00,22,1495.25,1495.5,1493.25,1493.5,210
20140701|2014-04-22 03:30,22,1493.5,1493.75,1491.75,1492,493
20140701|2014-04-22 04:00,22,1492.25,1493,1491.5,1491.5,254
20140701|2014-04-22 04:30,22,1491.75,1491.75,1490.5,1491.75,239
20140701|2014-04-22 05:00,22,1491.75,1492.5,1491.25,1491.75,233
20140701|2014-04-22 05:30,22,1492.25,1495.25,1492.25,1494.75,483
20140701|2014-04-22 06:00,22,1494.75,1495,1493.25,1494.5,139
20140701|2014-04-22 06:30,22,1494.5,1495,1493.5,1493.75,289
20140701|2014-04-22 07:00,22,1493.75,1494.75,1493.25,1493.25,148
20140701|2014-04-22 07:30,22,1493.5,1493.5,1492.75,1493,202
20140701|2014-04-22 08:30,22,1493.5,1497,1491.25,1491.25,5486
20140701|2014-04-22 09:00,22,1491.25,1492.75,1484.25,1490.25,6019
20140701|2014-04-22 09:30,22,1490.25,1490.75,1475.5,1476,8997
20140701|2014-04-22 10:00,22,1476,1478,1470,1475.5,8094
20140701|2014-04-22 10:30,22,1475.25,1478,1473.25,1473.75,3364
20140701|2014-04-22 11:00,22,1473.75,1478.75,1473.25,1478.5,2607
20140701|2014-04-22 11:30,22,1478.5,1479.25,1474.5,1475,1952
20140701|2014-04-22 12:00,22,1475,1477.5,1472.75,1473.25,2235
20140701|2014-04-22 12:30,22,1473,1473.25,1470,1470.75,4281
20140701|2014-04-22 13:00,22,1471,1474,1470,1471.75,5206
20140701|2014-04-22 19:00,23,1472,1474.25,1471.25,1473,667
20140701|2014-04-22 19:30,23,1473,1473,1470.75,1472.5,455
20140701|2014-04-22 20:00,23,1472.5,1476.75,1472.5,1475.5,1820
20140701|2014-04-22 20:30,23,1475.5,1476,1475,1475.25,217
20140701|2014-04-22 21:00,23,1475,1475.25,1473,1473.25,506
20140701|2014-04-22 21:30,23,1473,1473.25,1469,1469.5,957
20140701|2014-04-22 22:00,23,1469.25,1470,1465.5,1466,1230
20140701|2014-04-22 22:30,23,1466.25,1467,1465.5,1465.5,111
20140701|2014-04-22 23:00,23,1465.5,1466,1465,1465.25,277
20140701|2014-04-22 23:30,23,1465.25,1465.75,1465.25,1465.5,84
20140701|2014-04-23 00:00,23,1465.75,1466,1465.5,1465.5,96
20140701|2014-04-23 00:30,23,1465.5,1466.25,1462.75,1463.5,1067
20140701|2014-04-23 01:00,23,1463.5,1463.75,1462.5,1463,466
20140701|2014-04-23 01:30,23,1463.25,1464.75,1462.75,1464,559
20140701|2014-04-23 02:00,23,1464,1464,1462.5,1463,372
20140701|2014-04-23 02:30,23,1463,1463,1461.75,1462,577
20140701|2014-04-23 03:00,23,1461.75,1462.5,1461.75,1462.5,87
20140701|2014-04-23 03:30,23,1462.5,1462.5,1461.25,1461.75,333
20140701|2014-04-23 04:00,23,1461.75,1462.5,1461,1461,351
20140701|2014-04-23 04:30,23,1461,1462.5,1460.5,1462.25,463
20140701|2014-04-23 05:00,23,1462,1462.25,1461,1462.25,205
20140701|2014-04-23 05:30,23,1462.25,1464,1462,1464,214
20140701|2014-04-23 06:00,23,1463.75,1464.5,1463,1464,185
20140701|2014-04-23 06:30,23,1464,1466,1464,1465.25,767
20140701|2014-04-23 07:00,23,1465.25,1466.5,1463.5,1464,575
20140701|2014-04-23 07:30,23,1464,1464.75,1462.5,1463.75,418
20140701|2014-04-23 08:30,23,1464.5,1473.75,1461.75,1470.5,7920
20140701|2014-04-23 09:00,23,1470.5,1478.75,1465.5,1478,8343
20140701|2014-04-23 09:30,23,1478,1479,1464.5,1470.75,9839
20140701|2014-04-23 10:00,23,1470.75,1474,1470,1470.5,3426
20140701|2014-04-23 10:30,23,1470.5,1470.75,1468.25,1469.75,1957
20140701|2014-04-23 11:00,23,1469.75,1473.25,1468.5,1469.75,2035
20140701|2014-04-23 11:30,23,1469.75,1470.5,1467,1469.75,1918
20140701|2014-04-23 12:00,23,1469.5,1469.75,1464,1464.25,3042
20140701|2014-04-23 12:30,23,1464,1468.75,1462,1464,5663
20140701|2014-04-23 13:00,23,1464.25,1466,1463,1465,5332
20140701|2014-04-23 19:00,24,1463.75,1466.5,1463.5,1465.75,1036
20140701|2014-04-23 19:30,24,1466,1467,1465.75,1466.25,306
20140701|2014-04-23 20:00,24,1466.5,1466.75,1461.75,1463,951
20140701|2014-04-23 20:30,24,1463,1463.25,1460.5,1461.25,952
20140701|2014-04-23 21:00,24,1461.5,1462,1461.25,1461.25,321
20140701|2014-04-23 21:30,24,1461.5,1462.75,1461.5,1462,144
20140701|2014-04-23 22:00,24,1462.25,1465.5,1462.25,1465.25,188
20140701|2014-04-23 22:30,24,1465.25,1465.25,1461.5,1462.25,287
20140701|2014-04-23 23:00,24,1462.25,1463.25,1462.25,1463,35
20140701|2014-04-23 23:30,24,1463,1463.75,1463,1463.5,33
20140701|2014-04-24 00:00,24,1463.5,1463.75,1462.5,1462.75,57
20140701|2014-04-24 00:30,24,1462.5,1463.25,1462,1462.75,197
20140701|2014-04-24 01:00,24,1462.75,1463.75,1462,1462.75,109
20140701|2014-04-24 01:30,24,1462.75,1464.75,1462.75,1464.5,161
20140701|2014-04-24 02:00,24,1464.5,1468.25,1464.5,1467.75,687
20140701|2014-04-24 02:30,24,1468,1468.75,1465.25,1465.5,336
20140701|2014-04-24 03:00,24,1465.75,1466.25,1462.75,1462.75,387
20140701|2014-04-24 03:30,24,1463,1463.5,1462.75,1462.75,273
20140701|2014-04-24 04:00,24,1462.5,1464.25,1462.5,1463.75,268
20140701|2014-04-24 04:30,24,1464,1465.5,1463.5,1465.25,156
20140701|2014-04-24 05:00,24,1465.25,1466.25,1465.25,1465.5,147
20140701|2014-04-24 05:30,24,1465.5,1466.25,1463.75,1463.75,91
20140701|2014-04-24 06:00,24,1464.25,1464.25,1463.25,1463.25,68
20140701|2014-04-24 06:30,24,1463.5,1465.25,1463.25,1465.25,317
20140701|2014-04-24 07:00,24,1465.5,1467,1464.25,1466.25,651
20140701|2014-04-24 07:30,24,1466.25,1471.75,1465.75,1470.5,3157
20140701|2014-04-24 08:30,24,1471,1471,1462.5,1464.75,7832
20140701|2014-04-24 09:00,24,1464.75,1467.5,1463,1465.75,3422
20140701|2014-04-24 09:30,24,1465.75,1467,1463.5,1466.5,4120
20140701|2014-04-24 10:00,24,1466.25,1469.5,1465.25,1465.25,4141
20140701|2014-04-24 10:30,24,1465.25,1466.25,1462.5,1464,4806
20140701|2014-04-24 11:00,24,1463.75,1466.5,1463.5,1465.5,1957
20140701|2014-04-24 11:30,24,1465.5,1466.5,1464.25,1464.25,1100
20140701|2014-04-24 12:00,24,1464.25,1466.5,1464.25,1465.75,1541
20140701|2014-04-24 12:30,24,1465.5,1467.75,1465,1467,1792
20140701|2014-04-24 13:00,24,1466.75,1472,1466.75,1470.25,4223
20140701|2014-04-24 19:00,25,1470.25,1474,1470,1472.25,1122
20140701|2014-04-24 19:30,25,1472.25,1473.5,1471.5,1473.25,246
20140701|2014-04-24 20:00,25,1473,1474.5,1471.5,1473.75,1057
20140701|2014-04-24 20:30,25,1474,1474.25,1472.25,1472.75,367
20140701|2014-04-24 21:00,25,1472.75,1474.5,1472.75,1474.5,280
20140701|2014-04-24 21:30,25,1474.5,1476,1474.25,1476,460
20140701|2014-04-24 22:00,25,1476,1477,1473.25,1473.5,554
20140701|2014-04-24 22:30,25,1473.25,1473.75,1471,1472.75,405
20140701|2014-04-24 23:00,25,1473,1473,1472.75,1472.75,12
20140701|2014-04-24 23:30,25,1472.75,1474.25,1472,1474.25,120
20140701|2014-04-25 00:00,25,1474.5,1477.75,1474.5,1477.25,243
20140701|2014-04-25 00:30,25,1477,1477,1474.5,1476.75,431
20140701|2014-04-25 01:00,25,1476.5,1477.5,1474,1474.25,374
20140701|2014-04-25 01:30,25,1474.25,1475,1472.25,1473.25,368
20140701|2014-04-25 02:00,25,1473,1473.25,1472.5,1472.75,189
20140701|2014-04-25 02:30,25,1472.5,1476.25,1472.5,1475.25,307
20140701|2014-04-25 03:00,25,1475.25,1476.5,1473.5,1476.25,308
20140701|2014-04-25 03:30,25,1476,1476.75,1475.25,1476.25,168
20140701|2014-04-25 04:00,25,1476.25,1477,1475.25,1475.75,241
20140701|2014-04-25 04:30,25,1476,1476.25,1474.5,1474.75,527
20140701|2014-04-25 05:00,25,1474.25,1475.25,1474.25,1474.5,66
20140701|2014-04-25 05:30,25,1474.75,1476.5,1472.75,1475.5,875
20140701|2014-04-25 06:00,25,1475.75,1477.5,1475.5,1476,263
20140701|2014-04-25 06:30,25,1475.75,1477.25,1475.75,1476.75,137
20140701|2014-04-25 07:00,25,1476.75,1483.5,1476.75,1482.75,2470
20140701|2014-04-25 07:30,25,1483,1483,1480.25,1480.25,658
20140701|2014-04-25 08:30,25,1480,1482.5,1474.5,1477.75,9387
20140701|2014-04-25 09:00,25,1478,1489,1478,1479,11514
20140701|2014-04-25 09:30,25,1479.25,1486.25,1479.25,1483.5,5543
20140701|2014-04-25 10:00,25,1483.5,1486.25,1482.5,1486,3364
20140701|2014-04-25 10:30,25,1485.75,1492,1485.25,1488.75,7752
20140701|2014-04-25 11:00,25,1488.75,1491,1486.5,1488.75,4030
20140701|2014-04-25 11:30,25,1489,1491.5,1488.25,1490.75,2213
20140701|2014-04-25 12:00,25,1490.75,1493.75,1490,1492.5,3295
20140701|2014-04-25 12:30,25,1492.75,1493.75,1489,1492.5,4691
20140701|2014-04-25 13:00,25,1492.5,1496,1489.25,1495.25,6863
20140701|2014-04-27 19:00,28,1496.5,1509.75,1495,1507.75,4155
20140701|2014-04-27 19:30,28,1508,1508.5,1504.5,1505.5,551
20140701|2014-04-27 20:00,28,1505,1509.25,1504,1508.5,1036
20140701|2014-04-27 20:30,28,1508.25,1509.5,1508.25,1508.75,239
20140701|2014-04-27 21:00,28,1509,1509.75,1509,1509,364
20140701|2014-04-27 21:30,28,1509.25,1509.75,1508.5,1509,301
20140701|2014-04-27 22:00,28,1509,1509.25,1508,1509,468
20140701|2014-04-27 22:30,28,1509,1509.25,1507.5,1507.5,387
20140701|2014-04-27 23:00,28,1507.5,1508.5,1507.5,1508.25,194
20140701|2014-04-27 23:30,28,1508,1508.5,1507.5,1508.5,144
20140701|2014-04-28 00:00,28,1508.5,1508.75,1507.75,1508.75,138
20140701|2014-04-28 00:30,28,1508.25,1509,1507.75,1508.5,275
20140701|2014-04-28 01:00,28,1509,1509.5,1508.5,1509.25,239
20140701|2014-04-28 01:30,28,1509.25,1509.5,1508,1509,246
20140701|2014-04-28 02:00,28,1508.75,1509.25,1507.5,1508,209
20140701|2014-04-28 02:30,28,1508.25,1509,1508,1508.75,199
20140701|2014-04-28 03:00,28,1508.75,1511,1508.25,1510.5,942
20140701|2014-04-28 03:30,28,1510.75,1511,1508.25,1509,217
20140701|2014-04-28 04:00,28,1509,1510,1508.5,1509.75,232
20140701|2014-04-28 04:30,28,1509.5,1510.25,1509.25,1509.5,175
20140701|2014-04-28 05:00,28,1509.75,1510,1508.5,1508.75,185
20140701|2014-04-28 05:30,28,1509,1512,1508.75,1509.25,650
20140701|2014-04-28 06:00,28,1509.25,1509.25,1506.25,1506.5,566
20140701|2014-04-28 06:30,28,1506.5,1509.25,1506.25,1509.25,294
20140701|2014-04-28 07:00,28,1509.25,1513,1509,1510.25,1068
20140701|2014-04-28 07:30,28,1510.25,1510.75,1509,1509.25,223
20140701|2014-04-28 08:30,28,1509,1510.75,1502.5,1506.25,10211
20140701|2014-04-28 09:00,28,1506.25,1509.75,1500.25,1501,5898
20140701|2014-04-28 09:30,28,1500.75,1503.25,1493.5,1495,9896
20140701|2014-04-28 10:00,28,1494.75,1498,1490.75,1498,7692
20140701|2014-04-28 10:30,28,1498,1500.25,1496.25,1497.25,4278
20140701|2014-04-28 11:00,28,1497,1498.5,1494.5,1497.5,3538
20140701|2014-04-28 11:30,28,1497.5,1497.75,1495,1497.25,1860
20140701|2014-04-28 12:00,28,1497.25,1498.75,1495.5,1496.25,2334
20140701|2014-04-28 12:30,28,1496,1502,1495.75,1500.75,4281
20140701|2014-04-28 13:00,28,1500.5,1501.75,1498.5,1498.5,5827
20140701|2014-04-28 19:00,29,1499.5,1505,1494.75,1496.25,1692
20140701|2014-04-28 19:30,29,1496.5,1497,1494,1496.75,306
20140701|2014-04-28 20:00,29,1496.75,1497.75,1495,1496,538
20140701|2014-04-28 20:30,29,1496,1497.5,1495.5,1497.5,370
20140701|2014-04-28 21:00,29,1497.75,1499,1497.5,1498.75,282
20140701|2014-04-28 21:30,29,1498.5,1498.75,1497.5,1497.75,98
20140701|2014-04-28 22:00,29,1497.5,1497.5,1495.25,1497.5,264
20140701|2014-04-28 22:30,29,1497.5,1498.25,1497.5,1497.75,29
20140701|2014-04-28 23:00,29,1497.75,1498.25,1497.5,1497.5,21
20140701|2014-04-28 23:30,29,1497,1498,1496.75,1498,16
20140701|2014-04-29 00:00,29,1498,1498,1495.75,1496.75,46
20140701|2014-04-29 00:30,29,1496.75,1496.75,1495,1495.5,160
20140701|2014-04-29 01:00,29,1495.25,1497.5,1495.25,1496.75,356
20140701|2014-04-29 01:30,29,1497,1498.75,1496.5,1498.75,150
20140701|2014-04-29 02:00,29,1498.75,1501.5,1498,1501,215
20140701|2014-04-29 02:30,29,1500.25,1501,1498,1498.5,170
20140701|2014-04-29 03:00,29,1498.75,1499.25,1498.25,1499.25,39
20140701|2014-04-29 03:30,29,1499.25,1500.5,1499,1499.25,97
20140701|2014-04-29 04:00,29,1499.25,1499.25,1498,1499.25,122
20140701|2014-04-29 04:30,29,1499.25,1499.5,1498.25,1498.5,62
20140701|2014-04-29 05:00,29,1498.5,1501.75,1498.25,1501,430
20140701|2014-04-29 05:30,29,1501.25,1501.25,1499,1500.5,119
20140701|2014-04-29 06:00,29,1500,1502,1500,1501.75,132
20140701|2014-04-29 06:30,29,1501.25,1502.5,1500.75,1502.25,224
20140701|2014-04-29 07:00,29,1502,1502.25,1500.25,1500.5,295
20140701|2014-04-29 07:30,29,1500.75,1500.75,1499.5,1500.75,151
20140701|2014-04-29 08:30,29,1500.75,1508.5,1500,1505.5,8692
20140701|2014-04-29 09:00,29,1505.75,1507,1503,1504.25,4375
20140701|2014-04-29 09:30,29,1504.5,1510,1504.5,1509.75,6073
20140701|2014-04-29 10:00,29,1509.75,1512,1509.25,1511.5,4955
20140701|2014-04-29 10:30,29,1511.5,1514.25,1510.75,1511.25,6004
20140701|2014-04-29 11:00,29,1511.25,1513.5,1511,1513.25,2513
20140701|2014-04-29 11:30,29,1513.25,1517.5,1511.75,1516.5,4992
20140701|2014-04-29 12:00,29,1516.75,1520.5,1516.5,1518.25,7053
20140701|2014-04-29 12:30,29,1518.5,1520,1516.5,1517.75,6198
20140701|2014-04-29 13:00,29,1518,1519.25,1516,1516.25,5920
20140701|2014-04-29 19:00,30,1517.25,1517.75,1515.25,1516.5,859
20140701|2014-04-29 19:30,30,1516,1517.75,1515.25,1515.25,341
20140701|2014-04-29 20:00,30,1515,1516.5,1512.5,1514,667
20140701|2014-04-29 20:30,30,1514,1514.75,1512.75,1514.75,405
20140701|2014-04-29 21:00,30,1514.75,1516,1514,1515.5,205
20140701|2014-04-29 21:30,30,1515.5,1515.5,1510,1510.5,1104
20140701|2014-04-29 22:00,30,1510.25,1512.5,1509.5,1511,495
20140701|2014-04-29 22:30,30,1510.5,1513.25,1510.5,1512.25,140
20140701|2014-04-29 23:00,30,1512.25,1513,1511.5,1512,311
20140701|2014-04-29 23:30,30,1511.75,1513.5,1510.75,1511,206
20140701|2014-04-30 00:00,30,1511,1511.25,1509.5,1510.75,349
20140701|2014-04-30 00:30,30,1510.5,1511.25,1510,1510.75,68
20140701|2014-04-30 01:00,30,1510.75,1515.5,1510.75,1514.5,495
20140701|2014-04-30 01:30,30,1514.5,1514.75,1513,1514.75,170
20140701|2014-04-30 02:00,30,1514.75,1515.5,1514.25,1515,207
20140701|2014-04-30 02:30,30,1514.75,1515,1514.25,1514.25,66
20140701|2014-04-30 03:00,30,1514,1514.75,1513,1514,229
20140701|2014-04-30 03:30,30,1514.25,1515,1513,1513.5,120
20140701|2014-04-30 04:00,30,1513.75,1514,1512,1512.5,123
20140701|2014-04-30 04:30,30,1512.5,1512.5,1512,1512.25,180
20140701|2014-04-30 05:00,30,1512.25,1514.25,1512.25,1513.5,121
20140701|2014-04-30 05:30,30,1513.5,1513.75,1512.25,1512.5,83
20140701|2014-04-30 06:00,30,1512.75,1513,1512,1512.5,160
20140701|2014-04-30 06:30,30,1512.75,1513.5,1512,1513,247
20140701|2014-04-30 07:00,30,1513,1513.75,1512,1512,561
20140701|2014-04-30 07:30,30,1512,1512.75,1510.75,1512,422
20140701|2014-04-30 08:30,30,1512.25,1516,1505.25,1506.75,10492
20140701|2014-04-30 09:00,30,1506.75,1510.75,1506,1508.5,3719
20140701|2014-04-30 09:30,30,1508.25,1509,1502.25,1503.75,8145
20140701|2014-04-30 10:00,30,1504,1508,1503.75,1507.5,3454
20140701|2014-04-30 10:30,30,1507.25,1509.75,1505.5,1505.75,3242
20140701|2014-04-30 11:00,30,1505.75,1507.5,1504.25,1507,2825
20140701|2014-04-30 11:30,30,1507,1509.5,1506.5,1507.5,2723
20140701|2014-04-30 12:00,30,1507.5,1509,1506.75,1508,1801
20140701|2014-04-30 12:30,30,1508,1509.75,1506.5,1509.5,2483
20140701|2014-04-30 13:00,30,1509.75,1514,1509.5,1511.75,7968
20140701|2014-04-30 19:00,1,1510.5,1512,1508.5,1510,792
20140701|2014-04-30 19:30,1,1510.25,1510.75,1506.5,1507.25,342
20140701|2014-04-30 20:00,1,1507.5,1510,1507.5,1509.5,271
20140701|2014-04-30 20:30,1,1509.5,1509.75,1508.5,1509.25,294
20140701|2014-04-30 21:00,1,1509.25,1509.5,1508.75,1509.25,161
20140701|2014-04-30 21:30,1,1509.25,1510,1509,1509.75,214
20140701|2014-04-30 22:00,1,1509.75,1509.75,1509,1509.5,105
20140701|2014-04-30 22:30,1,1509.75,1509.75,1509.5,1509.75,50
20140701|2014-04-30 23:00,1,1509.75,1509.75,1508.5,1509,135
20140701|2014-04-30 23:30,1,1509,1509,1507.25,1508.75,122
20140701|2014-05-01 00:00,1,1508.75,1509.75,1508,1509.75,117
20140701|2014-05-01 00:30,1,1509.75,1510,1509,1509.25,71
20140701|2014-05-01 01:00,1,1509.25,1510,1508.75,1509.25,62
20140701|2014-05-01 01:30,1,1509.25,1509.5,1508.75,1509.25,39
20140701|2014-05-01 02:00,1,1509,1510,1508.5,1510,52
20140701|2014-05-01 02:30,1,1510,1510.25,1509.25,1510,151
20140701|2014-05-01 03:00,1,1510,1510,1506,1507.5,408
20140701|2014-05-01 03:30,1,1507.5,1507.75,1505,1505.5,640
20140701|2014-05-01 04:00,1,1505.5,1506,1505,1505,164
20140701|2014-05-01 04:30,1,1505.25,1506,1505,1505.5,221
20140701|2014-05-01 05:00,1,1505.25,1505.5,1505,1505.5,446
20140701|2014-05-01 05:30,1,1505.25,1505.5,1503,1503.5,488
20140701|2014-05-01 06:00,1,1503.5,1504.75,1503.25,1504.25,224
20140701|2014-05-01 06:30,1,1504.5,1505,1503.5,1504.25,164
20140701|2014-05-01 07:00,1,1504,1506.75,1503.75,1505.75,520
20140701|2014-05-01 07:30,1,1505.5,1507.25,1500.5,1503,2155
20140701|2014-05-01 08:30,1,1502.25,1502.75,1485,1491,20245
20140701|2014-05-01 09:00,1,1490.75,1492,1485.25,1486.5,7886
20140701|2014-05-01 09:30,1,1486.5,1487.25,1482.25,1485.5,9506
20140701|2014-05-01 10:00,1,1485.5,1487.25,1482.5,1483.75,4603
20140701|2014-05-01 10:30,1,1483.5,1484.5,1479,1481.5,6888
20140701|2014-05-01 11:00,1,1481.25,1482,1477,1478.25,5770
20140701|2014-05-01 11:30,1,1478.25,1479,1475,1476,6018
20140701|2014-05-01 12:00,1,1476,1476.5,1466,1468.5,11960
20140701|2014-05-01 12:30,1,1468.5,1470.5,1462.5,1464.25,10585
20140701|2014-05-01 13:00,1,1464.25,1465,1460,1460.75,11141
20140701|2014-05-01 19:00,2,1462.5,1464,1454.5,1457.75,2332
20140701|2014-05-01 19:30,2,1457.5,1457.75,1455.75,1455.75,314
20140701|2014-05-01 20:00,2,1456.25,1456.25,1451.25,1451.75,824
20140701|2014-05-01 20:30,2,1451.5,1454.5,1451,1454.5,771
20140701|2014-05-01 21:00,2,1454.25,1455,1454,1455,372
20140701|2014-05-01 21:30,2,1454.75,1458,1454.25,1457.5,674
20140701|2014-05-01 22:00,2,1457.5,1458,1456,1458,373
20140701|2014-05-01 22:30,2,1458,1458.5,1457.5,1458.5,113
20140701|2014-05-01 23:00,2,1458.5,1458.5,1457.25,1457.75,91
20140701|2014-05-01 23:30,2,1457.75,1458,1456.5,1457,61
20140701|2014-05-02 00:00,2,1457,1457.75,1456.75,1457.5,51
20140701|2014-05-02 00:30,2,1457.25,1458,1457.25,1458,40
20140701|2014-05-02 01:00,2,1458,1458.25,1457.25,1458,74
20140701|2014-05-02 01:30,2,1457.75,1458.75,1457,1458.75,213
20140701|2014-05-02 02:00,2,1458.75,1460,1458.75,1459.75,1119
20140701|2014-05-02 02:30,2,1460,1461,1459,1460.25,857
20140701|2014-05-02 03:00,2,1460.25,1461,1460,1460.25,529
20140701|2014-05-02 03:30,2,1460.25,1461,1457.5,1458.25,436
20140701|2014-05-02 04:00,2,1457.75,1461,1457.75,1460.75,730
20140701|2014-05-02 04:30,2,1460.75,1465.75,1460.75,1464.75,985
20140701|2014-05-02 05:00,2,1465,1468.5,1464.75,1466.75,1147
20140701|2014-05-02 05:30,2,1466.5,1467,1466,1466,190
20140701|2014-05-02 06:00,2,1466,1467.75,1466,1467,345
20140701|2014-05-02 06:30,2,1467,1467.5,1461.5,1462.75,1050
20140701|2014-05-02 07:00,2,1463,1466.5,1462.5,1464,782
20140701|2014-05-02 07:30,2,1464.25,1468,1464.25,1467.75,417
20140701|2014-05-02 08:30,2,1467.25,1469,1457.25,1464.25,12631
20140701|2014-05-02 09:00,2,1464.5,1465,1459,1460.5,4092
20140701|2014-05-02 09:30,2,1460.5,1465,1460,1463.75,5242
20140701|2014-05-02 10:00,2,1463.75,1464.5,1461.5,1462.5,2956
20140701|2014-05-02 10:30,2,1462.75,1462.75,1458,1459.75,6253
20140701|2014-05-02 11:00,2,1459.5,1464.75,1459.5,1463.5,3341
20140701|2014-05-02 11:30,2,1463.5,1467.75,1462.75,1465,3023
20140701|2014-05-02 12:00,2,1465.25,1467.25,1463.5,1466,3220
20140701|2014-05-02 12:30,2,1466,1467,1464.25,1466,2950
20140701|2014-05-02 13:00,2,1466.25,1472,1466,1471.25,5949
20140701|2014-05-04 19:00,5,1475.5,1476,1468,1471.25,2601
20140701|2014-05-04 19:30,5,1471.25,1474.25,1469.5,1473,513
20140701|2014-05-04 20:00,5,1473.5,1482.5,1473.5,1480.25,2014
20140701|2014-05-04 20:30,5,1480.25,1480.5,1477.5,1478,599
20140701|2014-05-04 21:00,5,1478,1478.5,1477,1477,244
20140701|2014-05-04 21:30,5,1477,1479,1477,1478,287
20140701|2014-05-04 22:00,5,1477.25,1478,1474,1475.25,452
20140701|2014-05-04 22:30,5,1475.25,1476.25,1474,1475,153
20140701|2014-05-04 23:00,5,1475,1475.5,1474,1475,106
20140701|2014-05-04 23:30,5,1475.25,1475.5,1472.5,1473.25,197
20140701|2014-05-05 00:00,5,1473.5,1475.25,1473,1475.25,34
20140701|2014-05-05 00:30,5,1474.75,1474.75,1472.5,1472.75,73
20140701|2014-05-05 01:00,5,1472.75,1473.25,1468.5,1471,1035
20140701|2014-05-05 01:30,5,1471,1473.25,1468.5,1472.5,578
20140701|2014-05-05 02:00,5,1473,1473.25,1471.75,1472.25,208
20140701|2014-05-05 02:30,5,1472.25,1472.5,1471.5,1472,140
20140701|2014-05-05 03:00,5,1472.25,1472.25,1470.25,1471.75,232
20140701|2014-05-05 03:30,5,1471.75,1472.25,1470.5,1470.75,161
20140701|2014-05-05 04:00,5,1470.75,1471.5,1470.75,1471,62
20140701|2014-05-05 04:30,5,1470.5,1471,1470.5,1470.75,236
20140701|2014-05-05 05:00,5,1470.75,1471,1470,1470,124
20140701|2014-05-05 05:30,5,1470,1471,1470,1470.5,273
20140701|2014-05-05 06:00,5,1470.5,1471.5,1470.5,1470.75,139
20140701|2014-05-05 06:30,5,1471,1471.5,1470.5,1471,149
20140701|2014-05-05 07:00,5,1471,1472.5,1471,1472.5,389
20140701|2014-05-05 07:30,5,1472.25,1473,1472,1472.25,162
20140701|2014-05-05 08:30,5,1472,1473,1461,1468.5,9430
20140701|2014-05-05 09:00,5,1468.5,1469.5,1463.25,1464.5,3585
20140701|2014-05-05 09:30,5,1464.5,1470,1462.25,1466.75,4878
20140701|2014-05-05 10:00,5,1466.75,1467,1464,1467,2741
20140701|2014-05-05 10:30,5,1467,1467.25,1465.5,1465.75,1701
20140701|2014-05-05 11:00,5,1465.75,1467,1462.25,1464.75,2418
20140701|2014-05-05 11:30,5,1464.5,1466,1462,1462.75,2527
20140701|2014-05-05 12:00,5,1462.75,1465.25,1462,1464,2253
20140701|2014-05-05 12:30,5,1464,1466,1463.75,1464,2118
20140701|2014-05-05 13:00,5,1464.25,1465,1462,1463.25,2976
20140701|2014-05-05 19:00,6,1464.75,1464.75,1456,1456.75,1651
20140701|2014-05-05 19:30,6,1456.75,1458.75,1456,1457.75,536
20140701|2014-05-05 20:00,6,1457.5,1461.25,1457.25,1460.5,1004
20140701|2014-05-05 20:30,6,1460.75,1461,1459.25,1459.25,578
20140701|2014-05-05 21:00,6,1459,1460,1459,1459.25,192
20140701|2014-05-05 21:30,6,1459.75,1461,1459.75,1460,279
20140701|2014-05-05 22:00,6,1460.25,1462,1459.75,1461,569
20140701|2014-05-05 22:30,6,1461.25,1462.75,1461,1462,218
20140701|2014-05-05 23:00,6,1462,1463,1461.25,1462.5,130
20140701|2014-05-05 23:30,6,1462.25,1462.5,1461,1462.25,180
20140701|2014-05-06 00:00,6,1462.5,1463,1462,1463,113
20140701|2014-05-06 00:30,6,1462.5,1463.5,1460.5,1460.5,395
20140701|2014-05-06 01:00,6,1460.25,1461,1458.5,1458.5,570
20140701|2014-05-06 01:30,6,1458.5,1460.5,1458.5,1459.75,227
20140701|2014-05-06 02:00,6,1460,1462,1458.75,1458.75,356
20140701|2014-05-06 02:30,6,1458.75,1458.75,1457,1457.25,665
20140701|2014-05-06 03:00,6,1457.5,1457.75,1452.25,1452.5,1465
20140701|2014-05-06 03:30,6,1452.75,1453,1450.25,1450.75,1031
20140701|2014-05-06 04:00,6,1450.75,1451.5,1450,1450.25,1357
20140701|2014-05-06 04:30,6,1450.5,1451,1447.25,1447.75,1547
20140701|2014-05-06 05:00,6,1448,1449,1446.25,1446.5,1434
20140701|2014-05-06 05:30,6,1446.5,1448,1446,1447.5,974
20140701|2014-05-06 06:00,6,1447.5,1449.75,1447.25,1449.25,661
20140701|2014-05-06 06:30,6,1449.25,1449.5,1448.25,1449.25,717
20140701|2014-05-06 07:00,6,1449.25,1449.75,1447.5,1447.5,869
20140701|2014-05-06 07:30,6,1447.75,1448,1446.5,1447,589
20140701|2014-05-06 08:30,6,1447.25,1453.25,1443.25,1452.5,11846
20140701|2014-05-06 09:00,6,1452.25,1452.25,1446.5,1447.25,5474
20140701|2014-05-06 09:30,6,1447.25,1449.5,1446.5,1448.5,2856
20140701|2014-05-06 10:00,6,1448.25,1451.25,1448,1449.5,2569
20140701|2014-05-06 10:30,6,1449.5,1455.5,1449,1454.75,4307
20140701|2014-05-06 11:00,6,1455,1458.5,1452.75,1453.75,4886
20140701|2014-05-06 11:30,6,1453.75,1456.25,1452.25,1454.75,2261
20140701|2014-05-06 12:00,6,1454.75,1458,1453.75,1456,2809
20140701|2014-05-06 12:30,6,1456,1463,1456,1457.5,7403
20140701|2014-05-06 13:00,6,1457.25,1461.25,1457.25,1459.25,4964
20140701|2014-05-06 19:00,7,1456.75,1456.75,1452,1452.25,1193
20140701|2014-05-06 19:30,7,1452.5,1453.25,1451.5,1452.25,828
20140701|2014-05-06 20:00,7,1452.5,1455.5,1452.5,1453.75,1080
20140701|2014-05-06 20:30,7,1453.75,1454,1453.5,1453.5,367
20140701|2014-05-06 21:00,7,1453.5,1454,1451.5,1452.75,296
20140701|2014-05-06 21:30,7,1453,1454,1452.25,1454,205
20140701|2014-05-06 22:00,7,1454,1454,1452.5,1453.5,356
20140701|2014-05-06 22:30,7,1453.5,1454,1452.75,1453.5,87
20140701|2014-05-06 23:00,7,1453.25,1454,1453.25,1454,126
20140701|2014-05-06 23:30,7,1454,1454.25,1452.5,1452.75,82
20140701|2014-05-07 00:00,7,1453.25,1453.25,1452,1452,50
20140701|2014-05-07 00:30,7,1452.5,1453.75,1451.75,1453.25,137
20140701|2014-05-07 01:00,7,1453,1455.25,1453,1454,271
20140701|2014-05-07 01:30,7,1454,1454.5,1453.25,1453.5,92
20140701|2014-05-07 02:00,7,1453.25,1454.25,1453.25,1454.25,68
20140701|2014-05-07 02:30,7,1454,1454,1453.25,1453.75,115
20140701|2014-05-07 03:00,7,1453.5,1453.75,1453.25,1453.25,69
20140701|2014-05-07 03:30,7,1453.5,1455.5,1453.25,1455.25,185
20140701|2014-05-07 04:00,7,1455,1455.25,1453.25,1453.75,257
20140701|2014-05-07 04:30,7,1453.75,1454.25,1453.75,1454,34
20140701|2014-05-07 05:00,7,1454,1455.5,1454,1455.25,246
20140701|2014-05-07 05:30,7,1455.5,1455.5,1453.75,1454.25,125
20140701|2014-05-07 06:00,7,1454.25,1454.5,1452.5,1453.5,457
20140701|2014-05-07 06:30,7,1453.5,1456.75,1453,1454.75,808
20140701|2014-05-07 07:00,7,1454.75,1457.5,1452.75,1453.25,1101
20140701|2014-05-07 07:30,7,1453.5,1454.5,1451,1454.5,833
20140701|2014-05-07 08:30,7,1453.5,1456.25,1447,1447.5,13313
20140701|2014-05-07 09:00,7,1447.25,1447.75,1441.75,1446.5,9227
20140701|2014-05-07 09:30,7,1446.5,1455,1446,1454.75,8269
20140701|2014-05-07 10:00,7,1454.75,1455.75,1450,1450.75,5794
20140701|2014-05-07 10:30,7,1450.75,1451,1446,1446.75,4473
20140701|2014-05-07 11:00,7,1446.75,1449.25,1445,1446.75,3456
20140701|2014-05-07 11:30,7,1447,1448.75,1447,1447.75,1302
20140701|2014-05-07 12:00,7,1447.75,1449.5,1445.25,1445.75,2280
20140701|2014-05-07 12:30,7,1445.75,1447.75,1445,1446.25,2175
20140701|2014-05-07 13:00,7,1446.25,1448.75,1445,1445.75,4941
20140701|2014-05-07 19:00,8,1447.25,1448.5,1446.25,1447,695
20140701|2014-05-07 19:30,8,1447.25,1450,1447,1449.25,298
20140701|2014-05-07 20:00,8,1449.5,1450.75,1446.25,1447,810
20140701|2014-05-07 20:30,8,1447.25,1448.25,1447,1448.25,106
20140701|2014-05-07 21:00,8,1448.25,1449.75,1448,1449.75,332
20140701|2014-05-07 21:30,8,1449.5,1451.25,1449.5,1450.5,646
20140701|2014-05-07 22:00,8,1451,1452.5,1450.5,1452,367
20140701|2014-05-07 22:30,8,1452,1452.25,1451.25,1452.25,237
20140701|2014-05-07 23:00,8,1452.5,1453,1452.5,1452.75,204
20140701|2014-05-07 23:30,8,1453,1453,1450.5,1450.75,690
20140701|2014-05-08 00:00,8,1451,1452,1451,1452,67
20140701|2014-05-08 00:30,8,1452,1453.75,1451.75,1453.5,777
20140701|2014-05-08 01:00,8,1453.75,1455,1453.5,1454.25,1065
20140701|2014-05-08 01:30,8,1454,1454,1452,1453,601
20140701|2014-05-08 02:00,8,1453,1453.5,1451.75,1452.25,141
20140701|2014-05-08 02:30,8,1452.25,1452.5,1452,1452,93
20140701|2014-05-08 03:00,8,1452.25,1452.75,1451.5,1451.5,205
20140701|2014-05-08 03:30,8,1451.5,1453,1451.5,1452.75,320
20140701|2014-05-08 04:00,8,1452.75,1452.75,1451,1451.25,129
20140701|2014-05-08 04:30,8,1451.25,1453.5,1451,1453.5,339
20140701|2014-05-08 05:00,8,1453.5,1454,1452.25,1452.5,162
20140701|2014-05-08 05:30,8,1452.5,1453.5,1452,1452.25,93
20140701|2014-05-08 06:00,8,1452.5,1453,1452,1453,56
20140701|2014-05-08 06:30,8,1453,1453.5,1452.25,1453.25,197
20140701|2014-05-08 07:00,8,1453.5,1453.75,1452.5,1452.5,472
20140701|2014-05-08 07:30,8,1452.5,1453.75,1450.25,1450.25,1001
20140701|2014-05-08 08:30,8,1450.25,1461,1448.5,1459.75,12642
20140701|2014-05-08 09:00,8,1459.75,1467,1459.5,1462.75,10104
20140701|2014-05-08 09:30,8,1463,1467,1461,1461.25,6128
20140701|2014-05-08 10:00,8,1461.5,1464.75,1461.25,1464,2130
20140701|2014-05-08 10:30,8,1464,1466,1463.25,1465.5,2059
20140701|2014-05-08 11:00,8,1465.5,1470.25,1465.5,1468.25,5267
20140701|2014-05-08 11:30,8,1468.5,1470,1465.75,1467.25,2418
20140701|2014-05-08 12:00,8,1467.25,1470,1467.25,1469.5,2170
20140701|2014-05-08 12:30,8,1469.5,1469.75,1467.75,1469,3556
20140701|2014-05-08 13:00,8,1469,1470,1467,1469,4879
20140701|2014-05-08 19:00,9,1467.25,1469.25,1467.25,1468,453
20140701|2014-05-08 19:30,9,1468,1469,1467.75,1468,106
20140701|2014-05-08 20:00,9,1467.75,1467.75,1465,1467.25,889
20140701|2014-05-08 20:30,9,1467.25,1469,1467,1468.25,226
20140701|2014-05-08 21:00,9,1468.5,1468.75,1468,1468.5,150
20140701|2014-05-08 21:30,9,1468.25,1468.25,1467.5,1467.75,343
20140701|2014-05-08 22:00,9,1467.75,1468,1466,1466.5,393
20140701|2014-05-08 22:30,9,1466.25,1467,1466,1466.5,50
20140701|2014-05-08 23:00,9,1466.5,1466.75,1466.5,1466.5,16
20140701|2014-05-08 23:30,9,1466.5,1466.5,1466.25,1466.5,23
20140701|2014-05-09 00:00,9,1466.25,1466.75,1466,1466.25,122
20140701|2014-05-09 00:30,9,1466.5,1467,1466.25,1466.75,93
20140701|2014-05-09 01:00,9,1466.75,1467.25,1466.75,1467,134
20140701|2014-05-09 01:30,9,1467,1467.25,1465.5,1466.5,469
20140701|2014-05-09 02:00,9,1466.5,1468.25,1466.5,1467.25,325
20140701|2014-05-09 02:30,9,1467.75,1469,1467.75,1468.5,69
20140701|2014-05-09 03:00,9,1468.75,1470,1467.75,1469.5,171
20140701|2014-05-09 03:30,9,1469.5,1469.75,1468.75,1469.5,170
20140701|2014-05-09 04:00,9,1469,1469.75,1468.5,1469,531
20140701|2014-05-09 04:30,9,1469,1470,1469,1470,240
20140701|2014-05-09 05:00,9,1470,1470,1469,1470,139
20140701|2014-05-09 05:30,9,1469.75,1472,1469.75,1470.75,413
20140701|2014-05-09 06:00,9,1470.75,1472.5,1469.75,1471,329
20140701|2014-05-09 06:30,9,1470.5,1471.25,1470,1471,292
20140701|2014-05-09 07:00,9,1471,1472,1470,1470.5,347
20140701|2014-05-09 07:30,9,1470.75,1470.75,1467.5,1467.75,569
20140701|2014-05-09 08:30,9,1467.5,1470.75,1464,1464,5568
20140701|2014-05-09 09:00,9,1464,1464.5,1461,1461.5,4070
20140701|2014-05-09 09:30,9,1461.5,1465,1461,1463.5,4030
20140701|2014-05-09 10:00,9,1463.5,1464.25,1461.5,1463,2322
20140701|2014-05-09 10:30,9,1463,1464,1461.5,1462.5,3245
20140701|2014-05-09 11:00,9,1462.75,1477.5,1453,1466.5,21549
20140701|2014-05-09 11:30,9,1466.75,1478.5,1466.25,1478,9186
20140701|2014-05-09 12:00,9,1478.25,1483.5,1478,1482.25,9318
20140701|2014-05-09 12:30,9,1482.25,1488.75,1480.5,1487,8963
20140701|2014-05-09 13:00,9,1487.25,1491.5,1485.25,1486,8402
20140701|2014-05-11 19:00,12,1487,1496,1485.25,1490.5,2829
20140701|2014-05-11 19:30,12,1491,1492.75,1490.5,1491.25,446
20140701|2014-05-11 20:00,12,1491,1491.5,1483.25,1484.5,2971
20140701|2014-05-11 20:30,12,1485,1485,1483,1484.5,471
20140701|2014-05-11 21:00,12,1484.5,1484.75,1483.25,1484.75,208
20140701|2014-05-11 21:30,12,1484.75,1486,1484.5,1485.25,297
20140701|2014-05-11 22:00,12,1485.25,1486.75,1485,1486.5,236
20140701|2014-05-11 22:30,12,1486.75,1487,1486.75,1486.75,23
20140701|2014-05-11 23:00,12,1486.75,1486.75,1486,1486,69
20140701|2014-05-11 23:30,12,1486.25,1486.5,1486,1486.5,58
20140701|2014-05-12 00:00,12,1486.5,1487.5,1486.25,1486.25,45
20140701|2014-05-12 00:30,12,1486.5,1488,1486.25,1487,104
20140701|2014-05-12 01:00,12,1486.75,1488,1484.5,1487.5,214
20140701|2014-05-12 01:30,12,1487.25,1489.5,1487,1488.75,314
20140701|2014-05-12 02:00,12,1488.5,1488.75,1484.25,1484.75,171
20140701|2014-05-12 02:30,12,1485.25,1488.75,1485,1488.75,320
20140701|2014-05-12 03:00,12,1488.75,1489.5,1487.75,1488.25,143
20140701|2014-05-12 03:30,12,1488.5,1488.5,1487.5,1487.5,128
20140701|2014-05-12 04:00,12,1487.5,1489.25,1487.25,1488.25,186
20140701|2014-05-12 04:30,12,1488,1490,1487.75,1488.75,336
20140701|2014-05-12 05:00,12,1489.25,1490.75,1488.75,1489.5,235
20140701|2014-05-12 05:30,12,1489,1490.5,1488.5,1490.5,306
20140701|2014-05-12 06:00,12,1490.5,1490.5,1488.75,1489,429
20140701|2014-05-12 06:30,12,1489,1489.25,1487.75,1489.25,293
20140701|2014-05-12 07:00,12,1489,1489.25,1487.25,1487.5,328
20140701|2014-05-12 07:30,12,1487.5,1488.25,1487.25,1487.5,249
20140701|2014-05-12 08:30,12,1488.5,1489.5,1473.5,1475.5,10562
20140701|2014-05-12 09:00,12,1475.75,1476.25,1470,1472.25,7834
20140701|2014-05-12 09:30,12,1472,1472.25,1463.5,1464.75,9251
20140701|2014-05-12 10:00,12,1464.75,1475.25,1463.5,1473.25,6733
20140701|2014-05-12 10:30,12,1473.25,1474.25,1469.5,1471.25,2757
20140701|2014-05-12 11:00,12,1471.25,1472.75,1466,1466.25,2278
20140701|2014-05-12 11:30,12,1466,1468.25,1464,1465.25,2969
20140701|2014-05-12 12:00,12,1465.25,1466,1462.5,1465.25,3706
20140701|2014-05-12 12:30,12,1465.25,1466,1463.5,1466,1762
20140701|2014-05-12 13:00,12,1466,1467.5,1464.25,1464.75,3944
20140701|2014-05-12 19:00,13,1463.75,1464,1460.5,1463,1093
20140701|2014-05-12 19:30,13,1463,1465,1462.5,1464.25,618
20140701|2014-05-12 20:00,13,1464.25,1470.75,1464,1469.5,1216
20140701|2014-05-12 20:30,13,1469.5,1471.75,1469,1471,337
20140701|2014-05-12 21:00,13,1471,1471.25,1469.75,1470.25,159
20140701|2014-05-12 21:30,13,1470.5,1471,1469.75,1470.75,131
20140701|2014-05-12 22:00,13,1470.75,1471,1470,1471,137
20140701|2014-05-12 22:30,13,1471,1471,1470.5,1471,167
20140701|2014-05-12 23:00,13,1470.5,1470.75,1470.25,1470.25,40
20140701|2014-05-12 23:30,13,1470,1470.25,1468.75,1469,232
20140701|2014-05-13 00:00,13,1469,1469,1467.75,1468.25,109
20140701|2014-05-13 00:30,13,1468.25,1470.5,1468.25,1470.5,154
20140701|2014-05-13 01:00,13,1470.5,1471,1469.75,1470.25,189
20140701|2014-05-13 01:30,13,1470.5,1473.25,1470.5,1473,352
20140701|2014-05-13 02:00,13,1472.5,1472.5,1470.5,1472.5,78
20140701|2014-05-13 02:30,13,1472.5,1472.75,1472,1472.25,98
20140701|2014-05-13 03:00,13,1472.25,1473,1472,1472,168
20140701|2014-05-13 03:30,13,1472.5,1474,1472.5,1473.5,367
20140701|2014-05-13 04:00,13,1473.5,1477,1473.5,1474.75,687
20140701|2014-05-13 04:30,13,1475,1478,1475,1477,305
20140701|2014-05-13 05:00,13,1477.25,1477.25,1475.75,1476.5,89
20140701|2014-05-13 05:30,13,1476.75,1476.75,1473.75,1473.75,382
20140701|2014-05-13 06:00,13,1473.5,1474.75,1471.5,1474.25,587
20140701|2014-05-13 06:30,13,1474,1474.5,1472.75,1473.75,302
20140701|2014-05-13 07:00,13,1473.5,1475,1472,1474.75,594
20140701|2014-05-13 07:30,13,1474.75,1475.75,1471.75,1472,452
20140701|2014-05-13 08:30,13,1472,1477.75,1468,1474.5,8901
20140701|2014-05-13 09:00,13,1474.5,1479.25,1474,1477.75,4112
20140701|2014-05-13 09:30,13,1477.75,1485,1475.5,1480.75,9111
20140701|2014-05-13 10:00,13,1480.75,1481.75,1476,1477.25,2881
20140701|2014-05-13 10:30,13,1477.25,1482,1476.5,1481.25,2179
20140701|2014-05-13 11:00,13,1481.5,1482,1480.5,1482,1338
20140701|2014-05-13 11:30,13,1482.25,1482.75,1479.25,1479.5,2085
20140701|2014-05-13 12:00,13,1479.5,1482.25,1478.25,1481.5,2116
20140701|2014-05-13 12:30,13,1481.5,1482.5,1479.75,1480.25,2152
20140701|2014-05-13 13:00,13,1480,1484.75,1479.25,1484.25,5419
20140701|2014-05-13 19:00,14,1483,1484.75,1481.5,1484.5,793
20140701|2014-05-13 19:30,14,1484.5,1487,1484.25,1485.75,503
20140701|2014-05-13 20:00,14,1485.5,1486.75,1483.75,1486.5,366
20140701|2014-05-13 20:30,14,1486.5,1488.25,1486.25,1488,390
20140701|2014-05-13 21:00,14,1487.75,1488,1487,1487.25,152
20140701|2014-05-13 21:30,14,1487,1487.5,1484.5,1486.5,238
20140701|2014-05-13 22:00,14,1486.75,1486.75,1484.75,1484.75,199
20140701|2014-05-13 22:30,14,1484.75,1486.75,1484.5,1486.75,84
20140701|2014-05-13 23:00,14,1486.5,1487.25,1486.5,1487,37
20140701|2014-05-13 23:30,14,1486.75,1487,1485.5,1486.75,30
20140701|2014-05-14 00:00,14,1486.5,1486.75,1485.5,1485.5,35
20140701|2014-05-14 00:30,14,1485.5,1486.5,1485.25,1486.25,117
20140701|2014-05-14 01:00,14,1486.5,1488.25,1486,1488,187
20140701|2014-05-14 01:30,14,1488,1488.75,1487.5,1488.5,157
20140701|2014-05-14 02:00,14,1488.5,1489,1485,1486,150
20140701|2014-05-14 02:30,14,1486,1487.5,1486,1487.25,119
20140701|2014-05-14 03:00,14,1487.25,1488.25,1486.25,1487,380
20140701|2014-05-14 03:30,14,1487,1487,1486,1486.5,128
20140701|2014-05-14 04:00,14,1486.25,1486.5,1485,1485.25,183
20140701|2014-05-14 04:30,14,1485.75,1486.25,1484.75,1485.25,88
20140701|2014-05-14 05:00,14,1485.25,1485.25,1479,1479.5,1024
20140701|2014-05-14 05:30,14,1480.25,1481,1479,1480.75,370
20140701|2014-05-14 06:00,14,1480.75,1480.75,1478.5,1480,350
20140701|2014-05-14 06:30,14,1479.5,1481.5,1479,1480.75,250
20140701|2014-05-14 07:00,14,1480,1483.5,1480,1483.5,648
20140701|2014-05-14 07:30,14,1483.25,1484.75,1483,1483.5,547
20140701|2014-05-14 08:30,14,1483,1487.5,1480.25,1484,7090
20140701|2014-05-14 09:00,14,1483.75,1484,1475.25,1478.5,6273
20140701|2014-05-14 09:30,14,1478.5,1478.75,1472.5,1475.25,6057
20140701|2014-05-14 10:00,14,1475,1475.25,1470,1470,5887
20140701|2014-05-14 10:30,14,1470,1471.75,1467,1470.75,6447
20140701|2014-05-14 11:00,14,1470.5,1474,1470.25,1473.5,3439
20140701|2014-05-14 11:30,14,1473.5,1486,1473.25,1484.75,11027
20140701|2014-05-14 12:00,14,1484.75,1488,1480,1483.75,7691
20140701|2014-05-14 12:30,14,1484,1489.5,1483.25,1484.75,7462
20140701|2014-05-14 13:00,14,1484.75,1487.75,1484.25,1485.75,4242
20140701|2014-05-14 19:00,15,1486,1488,1484.5,1486.5,861
20140701|2014-05-14 19:30,15,1486.5,1486.75,1484.5,1486,237
20140701|2014-05-14 20:00,15,1485.75,1489.5,1485.5,1488.75,1092
20140701|2014-05-14 20:30,15,1488.75,1492,1488.25,1491.75,1013
20140701|2014-05-14 21:00,15,1491.5,1492,1490,1490.5,164
20140701|2014-05-14 21:30,15,1490.5,1492,1489.75,1491.5,337
20140701|2014-05-14 22:00,15,1491.75,1493.5,1490.25,1492,818
20140701|2014-05-14 22:30,15,1492,1492.75,1491,1491.5,77
20140701|2014-05-14 23:00,15,1491.5,1491.5,1490.75,1491,61
20140701|2014-05-14 23:30,15,1491,1491.25,1490.75,1491,87
20140701|2014-05-15 00:00,15,1490.75,1491,1490.75,1491,18
20140701|2014-05-15 00:30,15,1491,1491,1489.5,1489.75,259
20140701|2014-05-15 01:00,15,1490,1490.75,1489.75,1490.75,92
20140701|2014-05-15 01:30,15,1490.75,1492.25,1490.5,1491.25,250
20140701|2014-05-15 02:00,15,1491.25,1491.5,1490.5,1490.5,45
20140701|2014-05-15 02:30,15,1490.5,1490.5,1487.5,1489.75,214
20140701|2014-05-15 03:00,15,1489.5,1490.5,1488,1489,121
20140701|2014-05-15 03:30,15,1489.5,1489.5,1487.5,1487.75,82
20140701|2014-05-15 04:00,15,1488.25,1489.75,1487.75,1489.25,72
20140701|2014-05-15 04:30,15,1489.5,1492,1489.5,1491,167
20140701|2014-05-15 05:00,15,1491.25,1491.25,1487.75,1488.5,371
20140701|2014-05-15 05:30,15,1488.75,1489,1488.5,1489,88
20140701|2014-05-15 06:00,15,1489,1489,1488.5,1488.5,183
20140701|2014-05-15 06:30,15,1488.5,1490.5,1487,1487.5,355
20140701|2014-05-15 07:00,15,1487.5,1487.75,1484.25,1486.25,907
20140701|2014-05-15 07:30,15,1485.75,1491,1485.75,1489.5,1791
20140701|2014-05-15 08:30,15,1489,1491.75,1479,1484.25,8909
20140701|2014-05-15 09:00,15,1484,1484.75,1478.25,1480.5,4969
20140701|2014-05-15 09:30,15,1480.5,1483.75,1479.25,1482.5,4358
20140701|2014-05-15 10:00,15,1482.25,1485.75,1482,1483.5,2906
20140701|2014-05-15 10:30,15,1483.75,1484,1480.5,1482.75,3206
20140701|2014-05-15 11:00,15,1482.5,1483,1469,1472.75,17968
20140701|2014-05-15 11:30,15,1473,1473,1462.75,1462.75,10945
20140701|2014-05-15 12:00,15,1462.75,1470.25,1462.5,1466,6700
20140701|2014-05-15 12:30,15,1466,1476.5,1466,1473.5,6572
20140701|2014-05-15 13:00,15,1473.75,1475.25,1468.25,1468.5,5088
20140701|2014-05-15 19:00,16,1469.25,1469.25,1464.25,1466.5,1017
20140701|2014-05-15 19:30,16,1466.25,1470.75,1465.5,1470.5,529
20140701|2014-05-15 20:00,16,1470.75,1477.5,1470.25,1475.75,2313
20140701|2014-05-15 20:30,16,1475.75,1478.5,1474.75,1477,780
20140701|2014-05-15 21:00,16,1476.5,1476.5,1475.25,1476,200
20140701|2014-05-15 21:30,16,1475.75,1476,1471.5,1474.75,512
20140701|2014-05-15 22:00,16,1474.25,1474.25,1471,1473,322
20140701|2014-05-15 22:30,16,1473.25,1473.25,1471,1472.75,111
20140701|2014-05-15 23:00,16,1472.75,1473.25,1472.5,1472.75,80
20140701|2014-05-15 23:30,16,1472.75,1473.25,1472.5,1473.25,25
20140701|2014-05-16 00:00,16,1473.25,1473.75,1473.25,1473.5,30
20140701|2014-05-16 00:30,16,1473.5,1475.75,1472.75,1474.5,322
20140701|2014-05-16 01:00,16,1474.5,1475,1473.25,1474.5,74
20140701|2014-05-16 01:30,16,1474.25,1474.5,1472.75,1473.75,248
20140701|2014-05-16 02:00,16,1473.75,1473.75,1472,1472,160
20140701|2014-05-16 02:30,16,1471.75,1472.5,1471,1471.5,134
20140701|2014-05-16 03:00,16,1471.75,1473,1471.75,1472.5,97
20140701|2014-05-16 03:30,16,1472.5,1472.75,1472.25,1472.75,172
20140701|2014-05-16 04:00,16,1472.5,1472.75,1471.75,1472.25,302
20140701|2014-05-16 04:30,16,1472.25,1473.5,1471.75,1473.25,142
20140701|2014-05-16 05:00,16,1473,1473,1472,1472.5,90
20140701|2014-05-16 05:30,16,1472.5,1473,1472.25,1472.5,70
20140701|2014-05-16 06:00,16,1472.25,1472.25,1468.75,1469,506
20140701|2014-05-16 06:30,16,1469,1469.75,1467,1467.25,367
20140701|2014-05-16 07:00,16,1467,1468.25,1467,1468,285
20140701|2014-05-16 07:30,16,1468.25,1469.25,1467.25,1467.75,360
20140701|2014-05-16 08:30,16,1467.75,1474,1466.5,1468.5,6517
20140701|2014-05-16 09:00,16,1468.25,1469,1461.5,1465,8223
20140701|2014-05-16 09:30,16,1465,1466.75,1462.25,1462.5,3934
20140701|2014-05-16 10:00,16,1462.5,1471.5,1461.5,1470.25,5831
20140701|2014-05-16 10:30,16,1470.25,1472,1466,1467.25,5067
20140701|2014-05-16 11:00,16,1467,1470,1466.75,1467.25,1345
20140701|2014-05-16 11:30,16,1467.5,1468.5,1466,1466.25,1222
20140701|2014-05-16 12:00,16,1466.5,1468,1463.75,1464.25,2985
20140701|2014-05-16 12:30,16,1464.25,1468,1463.5,1468,2024
20140701|2014-05-16 13:00,16,1467.75,1468,1464,1465.25,3423
20140701|2014-05-18 19:00,19,1463.75,1464.75,1461,1461.25,1314
20140701|2014-05-18 19:30,19,1461,1463.25,1461,1461.75,410
20140701|2014-05-18 20:00,19,1462,1470.5,1461,1469.75,680
20140701|2014-05-18 20:30,19,1469.75,1469.75,1467.5,1468.75,265
20140701|2014-05-18 21:00,19,1468.5,1469,1464.75,1466,248
20140701|2014-05-18 21:30,19,1465.5,1468.75,1464.25,1467,1041
20140701|2014-05-18 22:00,19,1467,1469.25,1467,1468,253
20140701|2014-05-18 22:30,19,1468.25,1468.25,1467.25,1467.25,10
20140701|2014-05-18 23:00,19,1467.5,1468.25,1467.25,1467.75,76
20140701|2014-05-18 23:30,19,1467.75,1468.75,1467,1468.75,75
20140701|2014-05-19 00:00,19,1469,1470.25,1468,1469,293
20140701|2014-05-19 00:30,19,1469.25,1469.75,1468,1468,110
20140701|2014-05-19 01:00,19,1468.75,1469.5,1468,1468.25,80
20140701|2014-05-19 01:30,19,1468.25,1469.25,1468,1468.5,40
20140701|2014-05-19 02:00,19,1468.5,1469,1466.25,1467.5,229
20140701|2014-05-19 02:30,19,1467.25,1467.75,1466.25,1467.25,47
20140701|2014-05-19 03:00,19,1467.5,1468,1466.75,1467.25,103
20140701|2014-05-19 03:30,19,1467,1468,1466.25,1466.25,60
20140701|2014-05-19 04:00,19,1466,1466.5,1465.5,1465.75,115
20140701|2014-05-19 04:30,19,1465.5,1467.5,1465.5,1466,110
20140701|2014-05-19 05:00,19,1466,1466,1464.75,1464.75,154
20140701|2014-05-19 05:30,19,1465,1467.25,1464.75,1466,126
20140701|2014-05-19 06:00,19,1465.75,1466,1464.25,1464.75,231
20140701|2014-05-19 06:30,19,1465,1465.5,1464,1464,174
20140701|2014-05-19 07:00,19,1464,1465.75,1464,1465,300
20140701|2014-05-19 07:30,19,1465,1465.5,1462.25,1463,491
20140701|2014-05-19 08:30,19,1463.5,1467,1457.25,1458.25,8965
20140701|2014-05-19 09:00,19,1458,1461.25,1456.25,1459.25,4872
20140701|2014-05-19 09:30,19,1459.25,1460.25,1456.75,1457.75,3160
20140701|2014-05-19 10:00,19,1457.75,1462.5,1457.75,1462,2858
20140701|2014-05-19 10:30,19,1462,1480.25,1462,1479.75,15105
20140701|2014-05-19 11:00,19,1479.75,1488,1479.5,1484.75,12757
20140701|2014-05-19 11:30,19,1485,1486,1481.75,1485.25,3474
20140701|2014-05-19 12:00,19,1485.5,1487.75,1485,1487.5,3591
20140701|2014-05-19 12:30,19,1487.75,1492.75,1486.5,1487.75,7424
20140701|2014-05-19 13:00,19,1487.5,1487.75,1483,1483.25,4705
20140701|2014-05-19 19:00,20,1484,1489,1483.25,1488.5,1029
20140701|2014-05-19 19:30,20,1488.5,1489.5,1488,1489,201
20140701|2014-05-19 20:00,20,1489.25,1489.5,1485.25,1485.75,979
20140701|2014-05-19 20:30,20,1485.75,1486.5,1484.5,1485.5,446
20140701|2014-05-19 21:00,20,1485.5,1486.75,1485,1485.5,67
20140701|2014-05-19 21:30,20,1486,1487.25,1485.25,1486.5,140
20140701|2014-05-19 22:00,20,1486.5,1487.25,1485,1487,225
20140701|2014-05-19 22:30,20,1486.75,1487,1486.25,1486.25,14
20140701|2014-05-19 23:00,20,1486.25,1487,1486.25,1486.75,19
20140701|2014-05-19 23:30,20,1486.75,1487.25,1486.75,1487,13
20140701|2014-05-20 00:00,20,1487,1487,1486.75,1486.75,15
20140701|2014-05-20 00:30,20,1487.25,1487.25,1487,1487.25,36
20140701|2014-05-20 01:00,20,1487,1488.25,1486.5,1487.75,120
20140701|2014-05-20 01:30,20,1487.5,1489.25,1487.5,1489,197
20140701|2014-05-20 02:00,20,1489,1490.25,1489,1489.25,284
20140701|2014-05-20 02:30,20,1489.25,1490.25,1489,1489.75,146
20140701|2014-05-20 03:00,20,1489.75,1490.5,1489,1489.75,211
20140701|2014-05-20 03:30,20,1489.5,1491.25,1489.5,1490.75,206
20140701|2014-05-20 04:00,20,1491.25,1494.5,1490.5,1493.5,755
20140701|2014-05-20 04:30,20,1493.5,1495,1493.25,1494,551
20140701|2014-05-20 05:00,20,1494,1495,1493.5,1493.5,454
20140701|2014-05-20 05:30,20,1493.5,1493.75,1492.5,1493.5,222
20140701|2014-05-20 06:00,20,1493.25,1494.25,1492.5,1492.5,192
20140701|2014-05-20 06:30,20,1492.5,1493.75,1492,1493,287
20140701|2014-05-20 07:00,20,1492.75,1493.75,1492,1492,592
20140701|2014-05-20 07:30,20,1492,1492.5,1491.5,1491.5,222
20140701|2014-05-20 08:30,20,1490.75,1501,1487.25,1498.5,16353
20140701|2014-05-20 09:00,20,1498.75,1500,1494,1495.5,5763
20140701|2014-05-20 09:30,20,1495.5,1497.25,1491.25,1493.75,5618
20140701|2014-05-20 10:00,20,1493.75,1495,1492.5,1493.75,2562
20140701|2014-05-20 10:30,20,1493.75,1495.5,1492.5,1493.75,2542
20140701|2014-05-20 11:00,20,1493.75,1493.75,1488,1488,4767
20140701|2014-05-20 11:30,20,1488,1491,1483.25,1484,4491
20140701|2014-05-20 12:00,20,1483.75,1484,1475.25,1477.25,9155
20140701|2014-05-20 12:30,20,1477,1480,1476.25,1476.75,2835
20140701|2014-05-20 13:00,20,1477,1477.25,1468.5,1469,7880
20140701|2014-05-20 19:00,21,1469,1469.5,1467.5,1469,1054
20140701|2014-05-20 19:30,21,1469,1472.5,1469,1472,320
20140701|2014-05-20 20:00,21,1472,1477,1471.75,1475,952
20140701|2014-05-20 20:30,21,1475,1477,1474,1476.75,435
20140701|2014-05-20 21:00,21,1476.75,1476.75,1475,1475.5,142
20140701|2014-05-20 21:30,21,1476,1477,1475.25,1477,339
20140701|2014-05-20 22:00,21,1476.75,1477.75,1475,1475.75,186
20140701|2014-05-20 22:30,21,1475.5,1475.5,1473.5,1474.25,269
20140701|2014-05-20 23:00,21,1474.25,1474.25,1473.5,1473.75,41
20140701|2014-05-20 23:30,21,1473.5,1474,1473.25,1473.75,39
20140701|2014-05-21 00:00,21,1474,1474,1473.25,1473.75,44
20140701|2014-05-21 00:30,21,1473.25,1476.25,1473.25,1476,229
20140701|2014-05-21 01:00,21,1476,1476.5,1475.5,1476.5,74
20140701|2014-05-21 01:30,21,1476,1476.25,1475,1475.25,118
20140701|2014-05-21 02:00,21,1475.25,1477.25,1474.75,1477.25,107
20140701|2014-05-21 02:30,21,1477.25,1477.75,1476.5,1477.25,110
20140701|2014-05-21 03:00,21,1477,1477.25,1475.75,1477,123
20140701|2014-05-21 03:30,21,1477,1477.25,1476,1476.25,84
20140701|2014-05-21 04:00,21,1476,1476.5,1475.5,1476.25,41
20140701|2014-05-21 04:30,21,1476.25,1476.25,1474.5,1475.25,179
20140701|2014-05-21 05:00,21,1475.5,1476.5,1475,1475,87
20140701|2014-05-21 05:30,21,1475,1475.5,1474.75,1475.25,84
20140701|2014-05-21 06:00,21,1475,1479.25,1474.75,1477,487
20140701|2014-05-21 06:30,21,1477,1477.25,1476,1476.75,84
20140701|2014-05-21 07:00,21,1476.5,1477,1476,1476.75,248
20140701|2014-05-21 07:30,21,1476.75,1478.25,1476.5,1476.5,289
20140701|2014-05-21 08:30,21,1478,1482.75,1473,1482.25,8672
20140701|2014-05-21 09:00,21,1482.5,1489.75,1481.25,1488.25,8624
20140701|2014-05-21 09:30,21,1488.25,1488.75,1483.75,1485.75,5354
20140701|2014-05-21 10:00,21,1486,1489.25,1484.75,1488.5,3030
20140701|2014-05-21 10:30,21,1488.5,1494.25,1486.25,1493,6384
20140701|2014-05-21 11:00,21,1493,1493.5,1491,1492,3810
20140701|2014-05-21 11:30,21,1492,1496.75,1491.75,1495.5,4322
20140701|2014-05-21 12:00,21,1495.5,1496.5,1492,1493,4124
20140701|2014-05-21 12:30,21,1493.25,1494.25,1490.5,1493,3269
20140701|2014-05-21 13:00,21,1493,1507.75,1493,1507,16009
20140701|2014-05-21 19:00,22,1505,1507.75,1504,1504.75,1843
20140701|2014-05-21 19:30,22,1505,1507.75,1504,1505.75,401
20140701|2014-05-21 20:00,22,1505.5,1511,1503,1510.5,1821
20140701|2014-05-21 20:30,22,1510.5,1514.25,1509.75,1511.5,1839
20140701|2014-05-21 21:00,22,1511.25,1512.25,1510.75,1512,508
20140701|2014-05-21 21:30,22,1511.75,1512.25,1510.75,1511,301
20140701|2014-05-21 22:00,22,1511.5,1514.25,1511,1513.75,677
20140701|2014-05-21 22:30,22,1513.25,1515,1513.25,1515,443
20140701|2014-05-21 23:00,22,1514.75,1517,1512.75,1512.75,899
20140701|2014-05-21 23:30,22,1512.75,1514.25,1512.5,1513.5,400
20140701|2014-05-22 00:00,22,1513.5,1514.5,1513,1514.5,214
20140701|2014-05-22 00:30,22,1514.75,1518.75,1514.75,1517,982
20140701|2014-05-22 01:00,22,1517.75,1518.5,1516.25,1517.25,540
20140701|2014-05-22 01:30,22,1517.25,1519,1517,1519,418
20140701|2014-05-22 02:00,22,1519,1522,1519,1520.25,1180
20140701|2014-05-22 02:30,22,1520.25,1523,1520,1521.25,940
20140701|2014-05-22 03:00,22,1521.75,1522,1518.75,1520,548
20140701|2014-05-22 03:30,22,1520.25,1521.75,1520,1520.75,921
20140701|2014-05-22 04:00,22,1520.75,1520.75,1518.75,1519.75,454
20140701|2014-05-22 04:30,22,1519.75,1521,1519.5,1521,161
20140701|2014-05-22 05:00,22,1521,1522.5,1520,1522,457
20140701|2014-05-22 05:30,22,1522.25,1527,1522,1524.75,2408
20140701|2014-05-22 06:00,22,1524.75,1527.75,1524.5,1525.75,718
20140701|2014-05-22 06:30,22,1525.5,1528,1522.5,1523,1638
20140701|2014-05-22 07:00,22,1523.25,1523.5,1521.5,1522,1539
20140701|2014-05-22 07:30,22,1522,1536.75,1522,1531,6189
20140701|2014-05-22 08:30,22,1529.5,1531,1521,1522.25,11185
20140701|2014-05-22 09:00,22,1522.25,1525,1519.5,1523,6952
20140701|2014-05-22 09:30,22,1523,1528.5,1522.25,1525.5,5597
20140701|2014-05-22 10:00,22,1525.5,1526.5,1523.5,1525.5,4112
20140701|2014-05-22 10:30,22,1525.5,1530.25,1525.5,1528.5,5723
20140701|2014-05-22 11:00,22,1528.25,1532,1527.75,1527.75,5717
20140701|2014-05-22 11:30,22,1527.75,1529,1520,1521,6684
20140701|2014-05-22 12:00,22,1521.25,1521.5,1515.5,1518.75,6220
20140701|2014-05-22 12:30,22,1518.75,1518.75,1512.25,1517.75,6688
20140701|2014-05-22 13:00,22,1518,1520,1514.5,1517.5,6819
20140701|2014-05-22 19:00,23,1519,1520.75,1517.25,1518,849
20140701|2014-05-22 19:30,23,1517.75,1520.25,1516.5,1519.25,287
20140701|2014-05-22 20:00,23,1519.75,1520.5,1517.75,1519.5,457
20140701|2014-05-22 20:30,23,1519.5,1519.5,1516.5,1516.5,373
20140701|2014-05-22 21:00,23,1516.5,1517.25,1515,1516,330
20140701|2014-05-22 21:30,23,1516,1518.25,1515.75,1518,194
20140701|2014-05-22 22:00,23,1517.5,1518.25,1517,1518,67
20140701|2014-05-22 22:30,23,1518.25,1518.25,1517.25,1517.75,19
20140701|2014-05-22 23:00,23,1518.25,1518.25,1517.5,1517.5,11
20140701|2014-05-22 23:30,23,1517.75,1518.25,1517.25,1518,17
20140701|2014-05-23 00:00,23,1518,1519,1517,1517,80
20140701|2014-05-23 00:30,23,1518,1518.5,1517.25,1517.5,45
20140701|2014-05-23 01:00,23,1517.75,1519.75,1517.5,1518.75,90
20140701|2014-05-23 01:30,23,1518.5,1521,1518.5,1521,128
20140701|2014-05-23 02:00,23,1521,1522.75,1520.5,1521.25,282
20140701|2014-05-23 02:30,23,1521.25,1525.75,1521.25,1525.5,369
20140701|2014-05-23 03:00,23,1525.5,1526,1524.5,1525,229
20140701|2014-05-23 03:30,23,1525,1525,1524,1524.75,166
20140701|2014-05-23 04:00,23,1524.5,1524.75,1520.75,1522.25,204
20140701|2014-05-23 04:30,23,1522.5,1529,1521.75,1527.75,587
20140701|2014-05-23 05:00,23,1527.75,1529,1526.75,1527,324
20140701|2014-05-23 05:30,23,1527,1528.5,1527,1527.25,218
20140701|2014-05-23 06:00,23,1527,1528,1527,1527,248
20140701|2014-05-23 06:30,23,1527.25,1527.5,1524.75,1524.75,319
20140701|2014-05-23 07:00,23,1524.75,1526,1523.5,1525.25,272
20140701|2014-05-23 07:30,23,1525,1525.5,1522.75,1523.5,261
20140701|2014-05-23 08:30,23,1523,1527,1518.25,1521,5711
20140701|2014-05-23 09:00,23,1521.25,1524.25,1516,1519,5800
20140701|2014-05-23 09:30,23,1519,1519.5,1513.25,1515,5133
20140701|2014-05-23 10:00,23,1515,1517,1513,1514.5,3941
20140701|2014-05-23 10:30,23,1514.5,1517.75,1513.75,1515.75,2605
20140701|2014-05-23 11:00,23,1515.5,1515.5,1512.5,1513,2244
20140701|2014-05-23 11:30,23,1513,1515,1512.25,1514.75,1936
20140701|2014-05-23 12:00,23,1514.75,1518.5,1513.5,1517,3125
20140701|2014-05-23 12:30,23,1516.75,1521.75,1516,1516,4073
20140701|2014-05-23 13:00,23,1516.25,1517.75,1513.75,1516.25,5443
20140701|2014-05-26 19:00,27,1510.5,1511.5,1505.25,1509,2094
20140701|2014-05-26 19:30,27,1509.25,1514.5,1509,1512.75,738
20140701|2014-05-26 20:00,27,1512.75,1515.5,1507,1507.25,1221
20140701|2014-05-26 20:30,27,1507,1507.5,1503,1506.5,2458
20140701|2014-05-26 21:00,27,1505.5,1507.75,1504.25,1507.75,419
20140701|2014-05-26 21:30,27,1507.5,1507.5,1503,1503.25,552
20140701|2014-05-26 22:00,27,1503,1503,1500.25,1501.75,1380
20140701|2014-05-26 22:30,27,1501.5,1502.5,1500.5,1501,142
20140701|2014-05-26 23:00,27,1501,1501.25,1500,1500,372
20140701|2014-05-26 23:30,27,1500,1502.25,1500,1501.75,153
20140701|2014-05-27 00:00,27,1502,1502.25,1500.25,1501.25,148
20140701|2014-05-27 00:30,27,1501.75,1508,1501.25,1504.5,337
20140701|2014-05-27 01:00,27,1504.75,1506,1504,1504.25,204
20140701|2014-05-27 01:30,27,1504,1504.75,1502.5,1503.75,276
20140701|2014-05-27 02:00,27,1503.5,1503.75,1501.5,1503.25,241
20140701|2014-05-27 02:30,27,1503,1503.75,1502.5,1503.5,62
20140701|2014-05-27 03:00,27,1503.75,1504.25,1503,1504.25,151
20140701|2014-05-27 03:30,27,1504.25,1504.5,1501.75,1502.25,363
20140701|2014-05-27 04:00,27,1502.75,1502.75,1500,1500,579
20140701|2014-05-27 04:30,27,1500.25,1502.25,1500,1501.75,622
20140701|2014-05-27 05:00,27,1502.25,1502.25,1501,1501.5,176
20140701|2014-05-27 05:30,27,1501.25,1504,1500.75,1503.25,250
20140701|2014-05-27 06:00,27,1503,1503,1500.25,1501,450
20140701|2014-05-27 06:30,27,1500.75,1500.75,1498,1498.75,907
20140701|2014-05-27 07:00,27,1498.75,1505.75,1498.75,1503.25,517
20140701|2014-05-27 07:30,27,1503.5,1505.25,1503,1503.75,312
20140701|2014-05-27 08:30,27,1503,1507.75,1499.75,1504.25,6162
20140701|2014-05-27 09:00,27,1504.25,1505.75,1502,1505.5,2775
20140701|2014-05-27 09:30,27,1505.75,1505.75,1496,1496.5,6559
20140701|2014-05-27 10:00,27,1496.5,1496.75,1491.25,1491.5,7029
20140701|2014-05-27 10:30,27,1491.5,1493,1488,1488.75,6635
20140701|2014-05-27 11:00,27,1488.5,1491.75,1486.5,1488.5,5023
20140701|2014-05-27 11:30,27,1488.5,1494.75,1487.5,1492.25,3377
20140701|2014-05-27 12:00,27,1492.5,1492.75,1489,1490.75,2257
20140701|2014-05-27 12:30,27,1490.25,1491.75,1489.25,1491,2187
20140701|2014-05-27 13:00,27,1491.25,1491.5,1488.25,1490,4943
20140701|2014-05-27 19:00,28,1488.25,1493.5,1487.5,1492.25,1049
20140701|2014-05-27 19:30,28,1492,1493.5,1491.25,1493.5,212
20140701|2014-05-27 20:00,28,1493.5,1497.75,1493.25,1496.75,1684
20140701|2014-05-27 20:30,28,1497,1499.5,1496.25,1499,714
20140701|2014-05-27 21:00,28,1499.25,1500.75,1498,1498.25,750
20140701|2014-05-27 21:30,28,1498.75,1500.25,1498.25,1499.5,380
20140701|2014-05-27 22:00,28,1500,1500.75,1499,1499.5,282
20140701|2014-05-27 22:30,28,1499.75,1500.25,1498.5,1499.5,192
20140701|2014-05-27 23:00,28,1499.5,1500,1498.75,1499.75,83
20140701|2014-05-27 23:30,28,1499.5,1499.5,1498.5,1498.5,67
20140701|2014-05-28 00:00,28,1499,1500.25,1498.75,1499.5,62
20140701|2014-05-28 00:30,28,1499.5,1500.25,1497.5,1499.5,415
20140701|2014-05-28 01:00,28,1499.25,1500.25,1498.5,1499.5,342
20140701|2014-05-28 01:30,28,1499.25,1500,1498.25,1499.75,252
20140701|2014-05-28 02:00,28,1500,1502,1499.75,1501.5,274
20140701|2014-05-28 02:30,28,1501.25,1501.75,1500.75,1501.5,229
20140701|2014-05-28 03:00,28,1501.5,1501.5,1498.5,1498.75,264
20140701|2014-05-28 03:30,28,1498.75,1500.75,1498.75,1499.75,244
20140701|2014-05-28 04:00,28,1499.75,1501.25,1498.5,1501.25,226
20140701|2014-05-28 04:30,28,1501.5,1501.75,1500.5,1500.75,153
20140701|2014-05-28 05:00,28,1500.75,1501.25,1500,1500.25,140
20140701|2014-05-28 05:30,28,1500.25,1500.25,1496.5,1497,266
20140701|2014-05-28 06:00,28,1497.25,1497.5,1495,1496,396
20140701|2014-05-28 06:30,28,1496.25,1497.5,1495.75,1496.75,146
20140701|2014-05-28 07:00,28,1496.75,1497.5,1495.75,1495.75,237
20140701|2014-05-28 07:30,28,1496,1497.5,1495.75,1497.25,477
20140701|2014-05-28 08:30,28,1497.5,1498.5,1488,1488.25,6836
20140701|2014-05-28 09:00,28,1488,1491.5,1484,1489.5,5658
20140701|2014-05-28 09:30,28,1489.25,1490,1482.75,1487.75,5222
20140701|2014-05-28 10:00,28,1488,1491,1487.5,1490.25,2994
20140701|2014-05-28 10:30,28,1490.5,1494.25,1489.75,1492.5,3432
20140701|2014-05-28 11:00,28,1492.5,1493,1490,1492,1327
20140701|2014-05-28 11:30,28,1492,1492,1490,1490.75,1282
20140701|2014-05-28 12:00,28,1490.75,1492.5,1490.25,1490.75,1346
20140701|2014-05-28 12:30,28,1490.75,1495,1490.75,1495,2560
20140701|2014-05-28 13:00,28,1495,1501,1495,1497.5,6254
20140701|2014-05-28 19:00,29,1498,1501.75,1498,1501,470
20140701|2014-05-28 19:30,29,1501,1504,1501,1503.5,540
20140701|2014-05-28 20:00,29,1504,1505,1502,1502.25,649
20140701|2014-05-28 20:30,29,1502,1503.5,1502,1502.75,415
20140701|2014-05-28 21:00,29,1502.5,1503.5,1502.5,1503.25,191
20140701|2014-05-28 21:30,29,1503,1504,1503,1504,274
20140701|2014-05-28 22:00,29,1504,1505,1504,1505,174
20140701|2014-05-28 22:30,29,1504.75,1505,1504.75,1505,99
20140701|2014-05-28 23:00,29,1505,1505,1504.25,1504.75,66
20140701|2014-05-28 23:30,29,1504.75,1505.5,1504.5,1504.75,83
20140701|2014-05-29 00:00,29,1504.5,1505,1504,1504.5,51
20140701|2014-05-29 00:30,29,1504.75,1506.75,1504.75,1506.5,333
20140701|2014-05-29 01:00,29,1506.25,1508.5,1505.75,1507.75,658
20140701|2014-05-29 01:30,29,1507.75,1508.25,1506.25,1507.75,270
20140701|2014-05-29 02:00,29,1508,1508.75,1506.75,1506.75,321
20140701|2014-05-29 02:30,29,1506.75,1507.75,1506.5,1507.75,220
20140701|2014-05-29 03:00,29,1507.5,1508.75,1507.5,1508.5,190
20140701|2014-05-29 03:30,29,1508.5,1508.75,1507.25,1507.5,211
20140701|2014-05-29 04:00,29,1507.5,1507.5,1506.5,1507.5,114
20140701|2014-05-29 04:30,29,1507.25,1507.5,1507,1507.25,100
20140701|2014-05-29 05:00,29,1507.25,1507.5,1506.5,1506.75,138
20140701|2014-05-29 05:30,29,1506.75,1507.25,1505.25,1506,281
20140701|2014-05-29 06:00,29,1506,1507,1506,1506.75,169
20140701|2014-05-29 06:30,29,1506.25,1506.25,1503.5,1503.75,688
20140701|2014-05-29 07:00,29,1504,1504.75,1502.75,1503,449
20140701|2014-05-29 07:30,29,1502.75,1504,1502.5,1503.25,227
20140701|2014-05-29 08:30,29,1503.5,1503.75,1493.25,1497.25,8995
20140701|2014-05-29 09:00,29,1497.25,1503,1495,1503,4119
20140701|2014-05-29 09:30,29,1503,1506.5,1501.75,1504.25,5671
20140701|2014-05-29 10:00,29,1504.5,1506,1501,1503.25,2955
20140701|2014-05-29 10:30,29,1503.5,1503.75,1498,1501.5,3350
20140701|2014-05-29 11:00,29,1501.5,1501.75,1498.5,1500.75,1416
20140701|2014-05-29 11:30,29,1500.5,1501.75,1498.25,1498.5,1424
20140701|2014-05-29 12:00,29,1498.5,1500,1497.25,1499,1393
20140701|2014-05-29 12:30,29,1499,1501.5,1497.25,1499.5,1886
20140701|2014-05-29 13:00,29,1499.75,1503,1497.5,1498.75,4686
20140701|2014-05-29 19:00,30,1501.5,1504,1499,1503.25,525
20140701|2014-05-29 19:30,30,1503.25,1505,1503.25,1504.5,247
20140701|2014-05-29 20:00,30,1504.25,1506.5,1502.75,1503.5,639
20140701|2014-05-29 20:30,30,1503.5,1505,1502.25,1503.5,286
20140701|2014-05-29 21:00,30,1504,1504.5,1502.75,1503,180
20140701|2014-05-29 21:30,30,1503.25,1504,1503,1504,69
20140701|2014-05-29 22:00,30,1504.25,1504.75,1503.5,1504.25,140
20140701|2014-05-29 22:30,30,1504.25,1504.25,1503.25,1503.25,22
20140701|2014-05-29 23:00,30,1503.25,1504.75,1503.25,1504,30
20140701|2014-05-29 23:30,30,1504,1504.5,1504,1504,13
20140701|2014-05-30 00:00,30,1504.75,1504.75,1503.5,1504,44
20140701|2014-05-30 00:30,30,1504.5,1504.5,1502.5,1502.5,64
20140701|2014-05-30 01:00,30,1502.5,1502.5,1499.25,1500.75,413
20140701|2014-05-30 01:30,30,1500.5,1502,1500,1501.75,113
20140701|2014-05-30 02:00,30,1501.5,1501.75,1499.25,1499.25,84
20140701|2014-05-30 02:30,30,1499.25,1500.25,1499.25,1500.25,57
20140701|2014-05-30 03:00,30,1500.5,1500.5,1499.25,1499.5,88
20140701|2014-05-30 03:30,30,1499.25,1499.5,1497.25,1497.75,221
20140701|2014-05-30 04:00,30,1497.5,1497.5,1496,1496,371
20140701|2014-05-30 04:30,30,1496,1497,1495.5,1496.25,199
20140701|2014-05-30 05:00,30,1496,1497,1495.5,1497,223
20140701|2014-05-30 05:30,30,1497,1498.5,1497,1497.75,129
20140701|2014-05-30 06:00,30,1497.5,1499.5,1497.25,1497.75,153
20140701|2014-05-30 06:30,30,1498,1499.5,1497.5,1498,97
20140701|2014-05-30 07:00,30,1497.75,1498.5,1495.5,1498.5,472
20140701|2014-05-30 07:30,30,1498.75,1500.25,1495.75,1499.5,1133
20140701|2014-05-30 08:30,30,1499.5,1504.25,1495,1502.75,6919
20140701|2014-05-30 09:00,30,1502.5,1503,1500.25,1503,2529
20140701|2014-05-30 09:30,30,1502.75,1503.75,1497.25,1499.25,5725
20140701|2014-05-30 10:00,30,1499.25,1501.25,1497.25,1499,1909
20140701|2014-05-30 10:30,30,1499,1499.25,1496.5,1497.25,1538
20140701|2014-05-30 11:00,30,1497.25,1498.25,1495.5,1496.75,1855
20140701|2014-05-30 11:30,30,1496.5,1496.5,1494,1495.75,2885
20140701|2014-05-30 12:00,30,1495.5,1495.75,1493.25,1495.25,1912
20140701|2014-05-30 12:30,30,1495.25,1497,1494,1497,2504
20140701|2014-05-30 13:00,30,1497.25,1497.75,1491,1491.25,7027
20140701|2014-06-01 19:00,2,1488,1488.5,1481.5,1482.25,2898
20140701|2014-06-01 19:30,2,1482.5,1484.75,1482.5,1484.5,228
20140701|2014-06-01 20:00,2,1484.25,1485.75,1484.25,1484.75,447
20140701|2014-06-01 20:30,2,1484.5,1485.5,1483.25,1483.5,259
20140701|2014-06-01 21:00,2,1483.25,1483.5,1483,1483,82
20140701|2014-06-01 21:30,2,1483.25,1484.5,1483.25,1483.5,100
20140701|2014-06-01 22:00,2,1483.5,1483.5,1483,1483,78
20140701|2014-06-01 22:30,2,1482.75,1483,1482.25,1482.75,46
20140701|2014-06-01 23:00,2,1482.75,1483.25,1482.25,1482.25,143
20140701|2014-06-01 23:30,2,1482,1482.25,1480,1482,552
20140701|2014-06-02 00:00,2,1481.5,1481.5,1478.25,1479.5,451
20140701|2014-06-02 00:30,2,1479.25,1481.5,1479,1480.25,90
20140701|2014-06-02 01:00,2,1480.25,1483.5,1480,1482.25,111
20140701|2014-06-02 01:30,2,1482.25,1483,1482.25,1482.5,95
20140701|2014-06-02 02:00,2,1482.5,1483.5,1479.75,1483.25,377
20140701|2014-06-02 02:30,2,1483.25,1483.75,1483,1483.5,86
20140701|2014-06-02 03:00,2,1483.75,1485,1483,1483.75,174
20140701|2014-06-02 03:30,2,1483.75,1486.5,1483.5,1486.25,202
20140701|2014-06-02 04:00,2,1486,1486.5,1485.5,1486.25,131
20140701|2014-06-02 04:30,2,1486,1487,1486,1486.75,112
20140701|2014-06-02 05:00,2,1487,1490,1487,1489.25,576
20140701|2014-06-02 05:30,2,1489.5,1489.75,1487.5,1487.75,204
20140701|2014-06-02 06:00,2,1487.5,1490,1486.5,1489.75,277
20140701|2014-06-02 06:30,2,1489.75,1490,1487.75,1487.75,351
20140701|2014-06-02 07:00,2,1487.75,1488.25,1487,1487.75,189
20140701|2014-06-02 07:30,2,1487.25,1488,1487,1487.75,130
20140701|2014-06-02 08:30,2,1487.75,1489.5,1484.25,1487.75,4123
20140701|2014-06-02 09:00,2,1487.75,1497.75,1487.5,1497,8387
20140701|2014-06-02 09:30,2,1497,1499.5,1495,1495.25,5600
20140701|2014-06-02 10:00,2,1495,1498.75,1494.25,1497,3948
20140701|2014-06-02 10:30,2,1497,1507.5,1495.5,1505,7400
20140701|2014-06-02 11:00,2,1505.25,1510.75,1504.5,1510.75,5982
20140701|2014-06-02 11:30,2,1511,1511.75,1506,1506.25,4488
20140701|2014-06-02 12:00,2,1506.5,1508.75,1505,1508.25,3082
20140701|2014-06-02 12:30,2,1508.5,1508.75,1504,1504.75,3405
20140701|2014-06-02 13:00,2,1504.5,1505,1498,1499,5443
20140701|2014-06-02 19:00,3,1497.5,1499.5,1495.5,1498.75,716
20140701|2014-06-02 19:30,3,1498.75,1499.5,1498.25,1498.75,82
20140701|2014-06-02 20:00,3,1499,1502,1496,1497.5,837
20140701|2014-06-02 20:30,3,1497.75,1499.25,1497,1497.25,335
20140701|2014-06-02 21:00,3,1497.25,1497.25,1495.5,1497,234
20140701|2014-06-02 21:30,3,1496.5,1497.75,1496.25,1497,249
20140701|2014-06-02 22:00,3,1497,1497.5,1496,1496.25,54
20140701|2014-06-02 22:30,3,1496.75,1497,1496.75,1497,36
20140701|2014-06-02 23:00,3,1497,1497,1496,1496.5,44
20140701|2014-06-02 23:30,3,1496.5,1496.5,1496,1496.25,24
20140701|2014-06-03 00:00,3,1496.25,1497,1496,1497,87
20140701|2014-06-03 00:30,3,1496.75,1499.75,1496.75,1499.5,386
20140701|2014-06-03 01:00,3,1499.5,1499.5,1497.75,1498,308
20140701|2014-06-03 01:30,3,1497.75,1498.5,1497.5,1497.5,95
20140701|2014-06-03 02:00,3,1497.5,1497.5,1496.25,1496.25,109
20140701|2014-06-03 02:30,3,1496,1496.5,1493.5,1494,542
20140701|2014-06-03 03:00,3,1493.5,1493.75,1490.5,1491.25,953
20140701|2014-06-03 03:30,3,1491.25,1492.5,1491,1492,181
20140701|2014-06-03 04:00,3,1492.25,1495.5,1491.5,1494.25,461
20140701|2014-06-03 04:30,3,1494,1494.25,1492.25,1492.25,485
20140701|2014-06-03 05:00,3,1492.25,1492.5,1490.5,1491.75,633
20140701|2014-06-03 05:30,3,1491.75,1491.75,1490.75,1490.75,167
20140701|2014-06-03 06:00,3,1490.75,1491.25,1490.25,1490.25,550
20140701|2014-06-03 06:30,3,1490.25,1493.25,1490.25,1492.25,294
20140701|2014-06-03 07:00,3,1492.5,1494.25,1492.25,1493,251
20140701|2014-06-03 07:30,3,1492.75,1493,1491.5,1492,140
20140701|2014-06-03 08:30,3,1492,1492.25,1486.25,1487.25,9123
20140701|2014-06-03 09:00,3,1487,1495,1487,1489.75,7591
20140701|2014-06-03 09:30,3,1490,1490,1482,1485,11325
20140701|2014-06-03 10:00,3,1485,1485,1481,1481.5,5534
20140701|2014-06-03 10:30,3,1481.5,1481.75,1479,1479,5959
20140701|2014-06-03 11:00,3,1479,1480.25,1475.25,1476.5,6064
20140701|2014-06-03 11:30,3,1476.25,1482.5,1475.5,1478.5,4943
20140701|2014-06-03 12:00,3,1478.25,1479.5,1475.5,1476.25,2550
20140701|2014-06-03 12:30,3,1476,1478.25,1475,1477.5,4057
20140701|2014-06-03 13:00,3,1477.75,1482.25,1477.25,1481.75,5000
20140701|2014-06-03 19:00,4,1481.25,1481.25,1475.75,1478.25,831
20140701|2014-06-03 19:30,4,1478.25,1481.75,1477.5,1481.25,662
20140701|2014-06-03 20:00,4,1481.5,1483.25,1480.5,1482.75,755
20140701|2014-06-03 20:30,4,1482.5,1484.75,1482,1484.5,260
20140701|2014-06-03 21:00,4,1484.5,1487.75,1484.5,1486.25,551
20140701|2014-06-03 21:30,4,1486,1486.25,1485,1485.25,264
20140701|2014-06-03 22:00,4,1485,1486.25,1485,1486,250
20140701|2014-06-03 22:30,4,1486.25,1486.75,1486,1486.75,170
20140701|2014-06-03 23:00,4,1486.5,1486.5,1485.75,1486,193
20140701|2014-06-03 23:30,4,1486.5,1487,1486,1486.75,200
20140701|2014-06-04 00:00,4,1486.75,1487,1486,1486.25,151
20140701|2014-06-04 00:30,4,1486,1486.25,1483.75,1484,287
20140701|2014-06-04 01:00,4,1484,1484.75,1483.75,1484.75,86
20140701|2014-06-04 01:30,4,1485,1485,1484.75,1485,94
20140701|2014-06-04 02:00,4,1485,1485.25,1484,1484,134
20140701|2014-06-04 02:30,4,1484,1485,1482.75,1485,249
20140701|2014-06-04 03:00,4,1485,1485.75,1484.25,1484.75,177
20140701|2014-06-04 03:30,4,1484.75,1486.75,1484.25,1486.75,582
20140701|2014-06-04 04:00,4,1486.75,1489.5,1486.5,1489.25,471
20140701|2014-06-04 04:30,4,1489.75,1491.75,1489.75,1491.25,529
20140701|2014-06-04 05:00,4,1491.25,1493,1490,1492.25,558
20140701|2014-06-04 05:30,4,1492.25,1493,1491.75,1492.5,313
20140701|2014-06-04 06:00,4,1492.5,1495.75,1491.75,1493.75,1308
20140701|2014-06-04 06:30,4,1494,1494,1493.25,1493.5,268
20140701|2014-06-04 07:00,4,1493.5,1495,1491.75,1492,1416
20140701|2014-06-04 07:30,4,1492,1492,1490.5,1490.75,458
20140701|2014-06-04 08:30,4,1490.75,1491.25,1481.5,1483.75,9926
20140701|2014-06-04 09:00,4,1484,1487,1480,1480.5,6243
20140701|2014-06-04 09:30,4,1480.5,1480.5,1477,1477.75,5761
20140701|2014-06-04 10:00,4,1477.75,1484.75,1477.5,1482.75,5052
20140701|2014-06-04 10:30,4,1482.75,1490.75,1482,1488,5416
20140701|2014-06-04 11:00,4,1488.25,1489,1484.5,1486.75,2072
20140701|2014-06-04 11:30,4,1486.75,1486.75,1483.5,1484.25,1411
20140701|2014-06-04 12:00,4,1484,1484.25,1481,1483.25,2135
20140701|2014-06-04 12:30,4,1483.25,1485,1480.5,1481.25,2601
20140701|2014-06-04 13:00,4,1481.5,1483.75,1480.75,1482.75,4244
20140701|2014-06-04 19:00,5,1482.5,1483,1480.75,1482.5,642
20140701|2014-06-04 19:30,5,1483,1484.5,1482.25,1484.25,227
20140701|2014-06-04 20:00,5,1484,1487.25,1483.25,1485.75,654
20140701|2014-06-04 20:30,5,1485.75,1486.75,1485,1486.25,156
20140701|2014-06-04 21:00,5,1486.25,1486.25,1482,1482.5,367
20140701|2014-06-04 21:30,5,1482.5,1482.5,1480.25,1481.75,366
20140701|2014-06-04 22:00,5,1481.5,1481.5,1480,1481,213
20140701|2014-06-04 22:30,5,1481,1481.75,1480,1480.75,114
20140701|2014-06-04 23:00,5,1480.5,1481.75,1480.5,1480.75,49
20140701|2014-06-04 23:30,5,1480.75,1481.75,1480.75,1481.75,27
20140701|2014-06-05 00:00,5,1481.75,1481.75,1481.75,1481.75,12
20140701|2014-06-05 00:30,5,1481.5,1482.5,1481,1481,106
20140701|2014-06-05 01:00,5,1481.25,1481.5,1479,1480.75,890
20140701|2014-06-05 01:30,5,1480.5,1481,1477.5,1477.75,823
20140701|2014-06-05 02:00,5,1477.75,1479,1477.5,1478.75,248
20140701|2014-06-05 02:30,5,1478.5,1478.5,1477.25,1477.25,792
20140701|2014-06-05 03:00,5,1477.25,1478.5,1477,1477.75,110
20140701|2014-06-05 03:30,5,1477.75,1479.25,1477.75,1479,117
20140701|2014-06-05 04:00,5,1479,1479,1477.5,1477.75,181
20140701|2014-06-05 04:30,5,1477.75,1478.5,1475.5,1476.5,841
20140701|2014-06-05 05:00,5,1476.5,1479.75,1476.5,1478.5,451
20140701|2014-06-05 05:30,5,1478.5,1480,1478.25,1480,283
20140701|2014-06-05 06:00,5,1479.5,1480,1479,1479,75
20140701|2014-06-05 06:30,5,1479.25,1479.75,1477.75,1478,235
20140701|2014-06-05 07:00,5,1478,1480.25,1477,1480,576
20140701|2014-06-05 07:30,5,1480,1481,1476.25,1476.25,997
20140701|2014-06-05 08:30,5,1477,1478.25,1470.75,1472,10129
20140701|2014-06-05 09:00,5,1471.75,1472,1469.25,1470.25,6440
20140701|2014-06-05 09:30,5,1470.25,1471,1467,1468.75,10315
20140701|2014-06-05 10:00,5,1468.75,1469.75,1465.25,1469.5,4589
20140701|2014-06-05 10:30,5,1469.5,1470,1465.75,1466.25,4124
20140701|2014-06-05 11:00,5,1466.25,1466.5,1465.25,1465.25,2995
20140701|2014-06-05 11:30,5,1465,1467.5,1465,1467,4312
20140701|2014-06-05 12:00,5,1467,1467.75,1462,1463.25,7186
20140701|2014-06-05 12:30,5,1463,1463.5,1460.75,1461.75,6183
20140701|2014-06-05 13:00,5,1461.75,1462,1460,1461.25,5005
20140701|2014-06-05 19:00,6,1461,1462,1460.5,1461.75,963
20140701|2014-06-05 19:30,6,1462,1464,1461.5,1463.75,349
20140701|2014-06-05 20:00,6,1463.75,1465.25,1463,1463,743
20140701|2014-06-05 20:30,6,1463,1464,1462.75,1464,121
20140701|2014-06-05 21:00,6,1464,1464,1462.75,1463,61
20140701|2014-06-05 21:30,6,1463,1463,1462.25,1462.5,204
20140701|2014-06-05 22:00,6,1462.5,1462.5,1460,1460,295
20140701|2014-06-05 22:30,6,1460,1460.75,1460,1460.75,249
20140701|2014-06-05 23:00,6,1460.5,1461,1460,1461,144
20140701|2014-06-05 23:30,6,1461,1461.25,1460,1460.25,136
20140701|2014-06-06 00:00,6,1460.25,1461,1460,1460.25,58
20140701|2014-06-06 00:30,6,1460.25,1461.75,1460,1461.5,452
20140701|2014-06-06 01:00,6,1461.25,1464,1460.75,1464,389
20140701|2014-06-06 01:30,6,1463.75,1466,1463.5,1465.5,638
20140701|2014-06-06 02:00,6,1465.75,1466.5,1464.5,1465.5,251
20140701|2014-06-06 02:30,6,1465.25,1465.25,1463.25,1464.75,183
20140701|2014-06-06 03:00,6,1464.5,1466,1462.5,1462.5,219
20140701|2014-06-06 03:30,6,1462.75,1463.5,1462.5,1462.75,222
20140701|2014-06-06 04:00,6,1462.5,1462.75,1461.5,1461.75,201
20140701|2014-06-06 04:30,6,1462.25,1463.75,1462,1462.5,145
20140701|2014-06-06 05:00,6,1462.75,1463.75,1462.25,1462.75,211
20140701|2014-06-06 05:30,6,1462.5,1463,1461.5,1462.75,97
20140701|2014-06-06 06:00,6,1462.75,1463.75,1462.75,1462.75,116
20140701|2014-06-06 06:30,6,1462.75,1463.75,1462.25,1463.5,188
20140701|2014-06-06 07:00,6,1463.5,1465,1461.5,1464,608
20140701|2014-06-06 07:30,6,1463.75,1463.75,1461.75,1462.25,233
20140701|2014-06-06 08:30,6,1460.25,1464.75,1460.25,1463.25,5886
20140701|2014-06-06 09:00,6,1463.5,1464,1458.25,1460.75,5771
20140701|2014-06-06 09:30,6,1460.75,1462.25,1458,1459.25,5344
20140701|2014-06-06 10:00,6,1459.25,1459.75,1457,1458,2434
20140701|2014-06-06 10:30,6,1458,1458.5,1457,1457.25,2781
20140701|2014-06-06 11:00,6,1457.25,1457.75,1456,1457,2435
20140701|2014-06-06 11:30,6,1457,1460.25,1457,1457.5,2186
20140701|2014-06-06 12:00,6,1457.75,1459.25,1456.5,1457.25,1525
20140701|2014-06-06 12:30,6,1457.25,1458.5,1456.5,1457.25,1529
20140701|2014-06-06 13:00,6,1457.5,1463,1456.25,1457.5,6519
20140701|2014-06-08 19:00,9,1458.25,1462.25,1456.5,1461,1592
20140701|2014-06-08 19:30,9,1460.75,1461,1456,1458,634
20140701|2014-06-08 20:00,9,1458,1463,1457.25,1462,1157
20140701|2014-06-08 20:30,9,1462,1462.75,1460.75,1462,569
20140701|2014-06-08 21:00,9,1462,1462,1461,1461.25,111
20140701|2014-06-08 21:30,9,1461,1462.75,1461,1461.75,367
20140701|2014-06-08 22:00,9,1462,1463.75,1462,1463.5,216
20140701|2014-06-08 22:30,9,1463.75,1463.75,1463,1463.25,67
20140701|2014-06-08 23:00,9,1463,1463.25,1462.5,1463,79
20140701|2014-06-08 23:30,9,1462.75,1463.25,1462.75,1462.75,17
20140701|2014-06-09 00:00,9,1463,1463.75,1463,1463.5,133
20140701|2014-06-09 00:30,9,1463.5,1469.75,1463.5,1467.5,1104
20140701|2014-06-09 01:00,9,1467.75,1469.5,1466,1468.5,498
20140701|2014-06-09 01:30,9,1468,1468.5,1463.75,1464.25,666
20140701|2014-06-09 02:00,9,1464,1464.5,1462.75,1463,368
20140701|2014-06-09 02:30,9,1463,1463.25,1456,1456.25,1516
20140701|2014-06-09 03:00,9,1456,1456.75,1453,1455.25,2625
20140701|2014-06-09 03:30,9,1455,1455.25,1452.5,1452.75,863
20140701|2014-06-09 04:00,9,1452.75,1453.75,1452,1452.75,1096
20140701|2014-06-09 04:30,9,1452.75,1456,1452.5,1454.5,419
20140701|2014-06-09 05:00,9,1454.5,1455.25,1453.5,1454,610
20140701|2014-06-09 05:30,9,1454,1455,1453,1453.5,247
20140701|2014-06-09 06:00,9,1453.5,1454,1453,1453.25,378
20140701|2014-06-09 06:30,9,1453,1454.25,1453,1453.5,528
20140701|2014-06-09 07:00,9,1453.25,1456.75,1452.5,1455.25,839
20140701|2014-06-09 07:30,9,1455.25,1455.25,1454.25,1454.5,382
20140701|2014-06-09 08:30,9,1455.25,1457.75,1453.25,1455.25,6328
20140701|2014-06-09 09:00,9,1455.5,1455.5,1452.5,1453.75,3053
20140701|2014-06-09 09:30,9,1453.5,1464.5,1452.5,1463.75,5561
20140701|2014-06-09 10:00,9,1464,1466.25,1462,1462.5,4918
20140701|2014-06-09 10:30,9,1462.5,1468,1462,1465.5,3227
20140701|2014-06-09 11:00,9,1465.75,1467.5,1460.25,1460.5,2816
20140701|2014-06-09 11:30,9,1460.75,1463.75,1460.5,1461.25,2426
20140701|2014-06-09 12:00,9,1461.5,1462.25,1458.25,1460.25,2006
20140701|2014-06-09 12:30,9,1460,1461,1456.5,1458,2526
20140701|2014-06-09 13:00,9,1458,1459.5,1456,1457,4583
20140701|2014-06-09 19:00,10,1457,1460.5,1457,1459,537
20140701|2014-06-09 19:30,10,1458.75,1460.5,1458.75,1460.5,175
20140701|2014-06-09 20:00,10,1460.5,1461,1455.25,1458,835
20140701|2014-06-09 20:30,10,1457.75,1459.75,1456.5,1458.75,189
20140701|2014-06-09 21:00,10,1458,1461.5,1456.75,1458,565
20140701|2014-06-09 21:30,10,1457.75,1459.25,1457.5,1458,223
20140701|2014-06-09 22:00,10,1458,1459.25,1457.75,1459,35
20140701|2014-06-09 22:30,10,1459.25,1460,1458,1459.5,123
20140701|2014-06-09 23:00,10,1459.25,1459.75,1459.25,1459.75,28
20140701|2014-06-09 23:30,10,1459.75,1460,1459.5,1460,63
20140701|2014-06-10 00:00,10,1460,1462.5,1459.75,1462,347
20140701|2014-06-10 00:30,10,1462,1462.25,1457.75,1457.75,139
20140701|2014-06-10 01:00,10,1458,1458,1456.75,1457,189
20140701|2014-06-10 01:30,10,1457,1457,1454.25,1454.5,427
20140701|2014-06-10 02:00,10,1454.5,1457,1454.5,1456,199
20140701|2014-06-10 02:30,10,1455.75,1457.25,1455,1456,612
20140701|2014-06-10 03:00,10,1456,1457,1456,1456.5,53
20140701|2014-06-10 03:30,10,1456.5,1460.5,1456.25,1459.75,335
20140701|2014-06-10 04:00,10,1460,1463.25,1459.75,1463,576
20140701|2014-06-10 04:30,10,1463,1464.5,1462.75,1463.25,452
20140701|2014-06-10 05:00,10,1463.5,1464,1462.75,1463,421
20140701|2014-06-10 05:30,10,1463,1463.5,1462.25,1463.5,159
20140701|2014-06-10 06:00,10,1463.25,1464.75,1462.75,1464,400
20140701|2014-06-10 06:30,10,1464,1464.75,1463.75,1463.75,349
20140701|2014-06-10 07:00,10,1463.75,1464,1460,1460.5,495
20140701|2014-06-10 07:30,10,1460.75,1463.5,1460.75,1463.25,230
20140701|2014-06-10 08:30,10,1462.5,1470,1462.25,1469.25,8738
20140701|2014-06-10 09:00,10,1469.25,1469.75,1465,1465.5,2930
20140701|2014-06-10 09:30,10,1465.5,1474,1465.5,1471.25,7885
20140701|2014-06-10 10:00,10,1471.25,1475.25,1469.25,1470,6110
20140701|2014-06-10 10:30,10,1470,1471.25,1467.25,1468.25,3304
20140701|2014-06-10 11:00,10,1468.25,1470,1466,1467.25,3079
20140701|2014-06-10 11:30,10,1467.25,1468.25,1465.25,1466.75,2084
20140701|2014-06-10 12:00,10,1466.5,1466.75,1462,1462.5,3332
20140701|2014-06-10 12:30,10,1462.75,1464,1461.25,1463,1942
20140701|2014-06-10 13:00,10,1462.75,1463.5,1461,1461.75,4155
20140701|2014-06-10 19:00,11,1461.75,1463.25,1460.25,1462.5,1625
20140701|2014-06-10 19:30,11,1462.75,1466.5,1462.25,1465.5,740
20140701|2014-06-10 20:00,11,1465.75,1466.25,1462.5,1462.5,783
20140701|2014-06-10 20:30,11,1462.5,1463.25,1462.5,1462.75,460
20140701|2014-06-10 21:00,11,1463,1464,1462.5,1464,297
20140701|2014-06-10 21:30,11,1464,1464,1461.75,1461.75,163
20140701|2014-06-10 22:00,11,1461.5,1462,1461,1461.25,103
20140701|2014-06-10 22:30,11,1461.5,1462.25,1461.5,1462.25,57
20140701|2014-06-10 23:00,11,1462.25,1462.25,1461.75,1462,44
20140701|2014-06-10 23:30,11,1462,1462.75,1462,1462.25,95
20140701|2014-06-11 00:00,11,1462,1462.5,1461.75,1462.5,49
20140701|2014-06-11 00:30,11,1462.75,1462.75,1459.25,1459.25,913
20140701|2014-06-11 01:00,11,1459.25,1459.75,1458.25,1459.75,899
20140701|2014-06-11 01:30,11,1460,1461.25,1457.25,1460.5,837
20140701|2014-06-11 02:00,11,1460.25,1463.5,1459.75,1462.25,528
20140701|2014-06-11 02:30,11,1462.5,1465,1461.75,1464.25,110
20140701|2014-06-11 03:00,11,1464,1464.25,1461.25,1462,233
20140701|2014-06-11 03:30,11,1462.25,1464.5,1462,1464,144
20140701|2014-06-11 04:00,11,1464,1464.75,1463.25,1464,228
20140701|2014-06-11 04:30,11,1463.5,1464,1463.25,1463.75,73
20140701|2014-06-11 05:00,11,1463.25,1464,1463.25,1463.5,197
20140701|2014-06-11 05:30,11,1463.5,1463.5,1460.5,1462.5,693
20140701|2014-06-11 06:00,11,1462,1463.75,1461.25,1463.5,229
20140701|2014-06-11 06:30,11,1463.25,1464,1460.75,1461.75,300
20140701|2014-06-11 07:00,11,1461.75,1463.25,1461.75,1462.25,267
20140701|2014-06-11 07:30,11,1462.25,1462.5,1462,1462,164
20140701|2014-06-11 08:30,11,1462.5,1464.25,1460.5,1461.5,3236
20140701|2014-06-11 09:00,11,1461.5,1462.25,1458.25,1462.25,2622
20140701|2014-06-11 09:30,11,1462.25,1462.25,1460,1460,1573
20140701|2014-06-11 10:00,11,1460.25,1460.5,1456.5,1460,2885
20140701|2014-06-11 10:30,11,1459.75,1464.25,1459.25,1460.75,3082
20140701|2014-06-11 11:00,11,1461.5,1465.75,1453.5,1461.25,16142
20140701|2014-06-11 11:30,11,1461.25,1462.75,1454.5,1456.25,6336
20140701|2014-06-11 12:00,11,1456.25,1457,1454,1454.25,3513
20140701|2014-06-11 12:30,11,1454.5,1454.5,1445.5,1449.25,12640
20140701|2014-06-11 13:00,11,1449,1449.5,1444.5,1445.5,6314
20140701|2014-06-11 19:00,12,1444,1446.5,1442,1445.25,1266
20140701|2014-06-11 19:30,12,1445.5,1446,1444.5,1445.75,139
20140701|2014-06-11 20:00,12,1445.5,1450,1444.25,1449.75,1039
20140701|2014-06-11 20:30,12,1449.75,1450,1448.25,1449.5,294
20140701|2014-06-11 21:00,12,1449.25,1450,1449,1450,171
20140701|2014-06-11 21:30,12,1450,1450.75,1448.75,1450,898
20140701|2014-06-11 22:00,12,1450,1451,1449.75,1450.25,854
20140701|2014-06-11 22:30,12,1450.25,1451.75,1450.25,1451,283
20140701|2014-06-11 23:00,12,1451.25,1451.25,1448.75,1449,89
20140701|2014-06-11 23:30,12,1449.5,1450,1449.5,1450,15
20140701|2014-06-12 00:00,12,1449.75,1451,1449.5,1451,133
20140701|2014-06-12 00:30,12,1450.75,1451.5,1450,1451.5,110
20140701|2014-06-12 01:00,12,1451.25,1451.75,1450.5,1451.25,277
20140701|2014-06-12 01:30,12,1451.5,1452.75,1451.5,1452,431
20140701|2014-06-12 02:00,12,1452.5,1452.5,1450.5,1450.75,175
20140701|2014-06-12 02:30,12,1450.75,1452,1450.75,1452,80
20140701|2014-06-12 03:00,12,1452,1452,1451.5,1451.75,64
20140701|2014-06-12 03:30,12,1451.5,1451.75,1450,1451,92
20140701|2014-06-12 04:00,12,1451.25,1452.5,1451,1451.5,129
20140701|2014-06-12 04:30,12,1451.5,1452.25,1451,1452.25,143
20140701|2014-06-12 05:00,12,1452.25,1452.5,1452,1452.5,136
20140701|2014-06-12 05:30,12,1452.25,1452.5,1451.75,1452,173
20140701|2014-06-12 06:00,12,1451.75,1451.75,1450.25,1451.25,182
20140701|2014-06-12 06:30,12,1451,1451,1449,1450.5,458
20140701|2014-06-12 07:00,12,1450.25,1450.25,1448.5,1449.75,485
20140701|2014-06-12 07:30,12,1449.75,1452.5,1449.75,1451.75,1673
20140701|2014-06-12 08:30,12,1451.25,1451.25,1443,1443.75,7473
20140701|2014-06-12 09:00,12,1443.5,1446.25,1433.25,1433.5,14377
20140701|2014-06-12 09:30,12,1433.25,1435,1429.5,1433.75,8752
20140701|2014-06-12 10:00,12,1433.5,1433.5,1424,1426,9824
20140701|2014-06-12 10:30,12,1425.75,1427,1422.25,1424.5,6794
20140701|2014-06-12 11:00,12,1424.5,1424.5,1418.75,1421.25,5426
20140701|2014-06-12 11:30,12,1421,1421.75,1416,1417.25,5071
20140701|2014-06-12 12:00,12,1417.25,1417.25,1411,1412.25,6256
20140701|2014-06-12 12:30,12,1412.5,1415.5,1410,1413,4976
20140701|2014-06-12 13:00,12,1413,1418,1411.5,1417.5,8602
20140701|2014-06-12 19:00,13,1415,1418.75,1411,1416.75,1318
20140701|2014-06-12 19:30,13,1416.5,1419.5,1416.5,1419.25,394
20140701|2014-06-12 20:00,13,1419.25,1425.25,1419.25,1423.25,2656
20140701|2014-06-12 20:30,13,1423,1424.25,1420.75,1423.5,796
20140701|2014-06-12 21:00,13,1423.5,1423.5,1422.25,1422.25,235
20140701|2014-06-12 21:30,13,1422.5,1423.75,1420.5,1422.5,332
20140701|2014-06-12 22:00,13,1422.75,1425,1422.5,1425,420
20140701|2014-06-12 22:30,13,1424.75,1425.25,1424.5,1424.5,78
20140701|2014-06-12 23:00,13,1424.5,1425,1423.75,1424,84
20140701|2014-06-12 23:30,13,1424.25,1425,1424,1424.25,64
20140701|2014-06-13 00:00,13,1424.25,1424.5,1423.75,1423.75,52
20140701|2014-06-13 00:30,13,1424.25,1426,1424,1424.75,981
20140701|2014-06-13 01:00,13,1424.75,1425.75,1424.75,1425.25,496
20140701|2014-06-13 01:30,13,1425,1426.25,1424.5,1425.5,623
20140701|2014-06-13 02:00,13,1424.75,1425.5,1423.75,1424.25,122
20140701|2014-06-13 02:30,13,1424,1426,1424,1425.5,157
20140701|2014-06-13 03:00,13,1425.25,1425.75,1425,1425.25,155
20140701|2014-06-13 03:30,13,1425,1426.5,1425,1426,281
20140701|2014-06-13 04:00,13,1426.25,1426.5,1422.75,1423.25,590
20140701|2014-06-13 04:30,13,1423.5,1425.25,1423.25,1425.25,225
20140701|2014-06-13 05:00,13,1425.25,1426.5,1425,1425.25,150
20140701|2014-06-13 05:30,13,1425.5,1425.5,1423.5,1424,204
20140701|2014-06-13 06:00,13,1424.5,1424.5,1422.75,1422.75,188
20140701|2014-06-13 06:30,13,1422.75,1423.25,1422,1422,340
20140701|2014-06-13 07:00,13,1422,1422.75,1421.25,1421.5,489
20140701|2014-06-13 07:30,13,1422,1422.75,1421.5,1422.25,309
20140701|2014-06-13 08:30,13,1421,1425,1417.75,1417.75,5963
20140701|2014-06-13 09:00,13,1417.75,1422,1417.5,1419.75,3352
20140701|2014-06-13 09:30,13,1419.75,1424,1417.25,1423.25,3889
20140701|2014-06-13 10:00,13,1423.5,1429,1422.75,1424,4339
20140701|2014-06-13 10:30,13,1424,1426.75,1422.5,1424.75,2132
20140701|2014-06-13 11:00,13,1425,1427.75,1423.25,1423.5,2473
20140701|2014-06-13 11:30,13,1423.5,1424.5,1420.75,1423.25,1729
20140701|2014-06-13 12:00,13,1423.25,1424.75,1422.5,1424,1476
20140701|2014-06-13 12:30,13,1424,1426.75,1423,1426.5,1863
20140701|2014-06-13 13:00,13,1426.25,1427.25,1424.75,1426.75,3581
20140701|2014-06-15 19:00,16,1427.75,1430.75,1425,1426.5,1232
20140701|2014-06-15 19:30,16,1426.75,1428,1426.75,1427,174
20140701|2014-06-15 20:00,16,1427.5,1428.75,1426.25,1427.5,319
20140701|2014-06-15 20:30,16,1427.5,1428,1426.25,1428,119
20140701|2014-06-15 21:00,16,1428,1430.25,1427.75,1429.75,513
20140701|2014-06-15 21:30,16,1429.75,1432.5,1429.25,1432.25,550
20140701|2014-06-15 22:00,16,1432.5,1435.5,1432.25,1435.25,998
20140701|2014-06-15 22:30,16,1435,1435.5,1434,1434.5,78
20140701|2014-06-15 23:00,16,1435,1435,1431.25,1433,236
20140701|2014-06-15 23:30,16,1432.75,1433,1432.25,1433,24
20140701|2014-06-16 00:00,16,1433,1433,1432,1432.75,25
20140701|2014-06-16 00:30,16,1433,1435.25,1431.75,1434.5,244
20140701|2014-06-16 01:00,16,1434.25,1434.5,1433.25,1433.5,1021
20140701|2014-06-16 01:30,16,1434,1435,1433.5,1433.5,209
20140701|2014-06-16 02:00,16,1433.5,1434.5,1431.5,1433.25,230
20140701|2014-06-16 02:30,16,1433.25,1433.5,1431.25,1432.5,61
20140701|2014-06-16 03:00,16,1432.5,1434.75,1432.5,1433.5,139
20140701|2014-06-16 03:30,16,1433.25,1434,1432.75,1432.75,90
20140701|2014-06-16 04:00,16,1432.75,1433.5,1432.75,1433,29
20140701|2014-06-16 04:30,16,1432.75,1432.75,1432,1432.25,103
20140701|2014-06-16 05:00,16,1432.25,1432.5,1430,1430.25,248
20140701|2014-06-16 05:30,16,1431,1432,1430,1431.5,280
20140701|2014-06-16 06:00,16,1431.5,1432.5,1429.5,1429.75,178
20140701|2014-06-16 06:30,16,1429.75,1429.75,1428,1429.25,260
20140701|2014-06-16 07:00,16,1429.25,1432.75,1428,1429.5,413
20140701|2014-06-16 07:30,16,1429.5,1431.25,1429.25,1430.75,112
20140701|2014-06-16 08:30,16,1431.75,1433,1426,1426,5110
20140701|2014-06-16 09:00,16,1426,1431.5,1426,1431.5,2411
20140701|2014-06-16 09:30,16,1431.5,1431.5,1428,1428.25,2556
20140701|2014-06-16 10:00,16,1428,1430,1427.75,1429.25,3326
20140701|2014-06-16 10:30,16,1429.5,1429.5,1427,1428.5,1841
20140701|2014-06-16 11:00,16,1428.5,1432.5,1419.25,1420.5,9289
20140701|2014-06-16 11:30,16,1420.5,1422.5,1418,1420.25,3915
20140701|2014-06-16 12:00,16,1420.25,1420.75,1419,1420.25,1571
20140701|2014-06-16 12:30,16,1420,1422,1417.5,1420.25,3074
20140701|2014-06-16 13:00,16,1420.5,1423.25,1418.75,1422,3367
20140701|2014-06-16 19:00,17,1421.5,1422.5,1420.75,1421,377
20140701|2014-06-16 19:30,17,1421,1423,1421,1423,115
20140701|2014-06-16 20:00,17,1423,1425.25,1418,1419.25,695
20140701|2014-06-16 20:30,17,1419.25,1422,1418.25,1421.25,129
20140701|2014-06-16 21:00,17,1421,1421.75,1420.25,1420.75,57
20140701|2014-06-16 21:30,17,1420.75,1420.75,1418.75,1419.5,158
20140701|2014-06-16 22:00,17,1419.25,1419.25,1415,1416,824
20140701|2014-06-16 22:30,17,1415.5,1416,1415,1416,310
20140701|2014-06-16 23:00,17,1416,1418,1416,1418,67
20140701|2014-06-16 23:30,17,1418,1418.5,1417.5,1418.25,40
20140701|2014-06-17 00:00,17,1418,1418.25,1415.5,1416,65
20140701|2014-06-17 00:30,17,1416,1416.25,1412,1415,1026
20140701|2014-06-17 01:00,17,1414.75,1415.75,1414.25,1415,276
20140701|2014-06-17 01:30,17,1415,1415.75,1412.25,1413.75,635
20140701|2014-06-17 02:00,17,1413.25,1414.25,1413,1414,112
20140701|2014-06-17 02:30,17,1414.25,1416.5,1413.25,1416.5,170
20140701|2014-06-17 03:00,17,1416.5,1417.25,1415,1415,70
20140701|2014-06-17 03:30,17,1414.5,1416.5,1414.25,1416.25,1004
20140701|2014-06-17 04:00,17,1416,1416.25,1416,1416,52
20140701|2014-06-17 04:30,17,1416.25,1416.5,1416,1416,67
20140701|2014-06-17 05:00,17,1416,1416.25,1414.5,1416,84
20140701|2014-06-17 05:30,17,1415.75,1415.75,1414.5,1414.5,58
20140701|2014-06-17 06:00,17,1414.75,1417,1414.5,1415.25,196
20140701|2014-06-17 06:30,17,1414.75,1415,1412,1412,972
20140701|2014-06-17 07:00,17,1412.25,1414,1412,1412.5,575
20140701|2014-06-17 07:30,17,1412.5,1413.5,1412.25,1413.25,299
20140701|2014-06-17 08:30,17,1413.25,1413.5,1405,1405.5,9543
20140701|2014-06-17 09:00,17,1405.5,1406.25,1403,1404.75,4308
20140701|2014-06-17 09:30,17,1404.5,1405.5,1400,1400.25,5546
20140701|2014-06-17 10:00,17,1400.25,1400.5,1397.25,1399.25,5281
20140701|2014-06-17 10:30,17,1399.25,1401.75,1398.5,1399.25,2699
20140701|2014-06-17 11:00,17,1399,1401,1398,1400,2570
20140701|2014-06-17 11:30,17,1400,1401.5,1398,1399.25,2616
20140701|2014-06-17 12:00,17,1399.25,1400.25,1396.25,1396.25,2674
20140701|2014-06-17 12:30,17,1396.25,1398.25,1395.75,1396.5,2392
20140701|2014-06-17 13:00,17,1396.75,1399,1396.5,1398.25,3224
20140701|2014-06-17 19:00,18,1398.5,1399,1394.25,1395.25,450
20140701|2014-06-17 19:30,18,1395.25,1396,1394.25,1395.75,199
20140701|2014-06-17 20:00,18,1395.75,1400.75,1395.75,1397.75,1009
20140701|2014-06-17 20:30,18,1398,1399.25,1395.5,1396.5,285
20140701|2014-06-17 21:00,18,1396.5,1397.5,1395.75,1396,176
20140701|2014-06-17 21:30,18,1396.25,1397,1395.25,1395.5,111
20140701|2014-06-17 22:00,18,1395.5,1396,1393.5,1394,442
20140701|2014-06-17 22:30,18,1394.25,1394.75,1394,1394,34
20140701|2014-06-17 23:00,18,1394,1394.75,1393.5,1394,154
20140701|2014-06-17 23:30,18,1393.75,1394,1393.5,1394,46
20140701|2014-06-18 00:00,18,1394,1394.25,1394,1394.25,4
20140701|2014-06-18 00:30,18,1394.5,1397,1394.25,1397,216
20140701|2014-06-18 01:00,18,1397.5,1397.5,1395.5,1396.25,40
20140701|2014-06-18 01:30,18,1396,1398.5,1395.25,1397.75,681
20140701|2014-06-18 02:00,18,1398.25,1400.75,1397.75,1400.5,394
20140701|2014-06-18 02:30,18,1400.5,1410,1400.25,1408.75,1865
20140701|2014-06-18 03:00,18,1409,1410,1408.25,1409.25,319
20140701|2014-06-18 03:30,18,1409.5,1409.5,1407.5,1408.25,166
20140701|2014-06-18 04:00,18,1408.25,1410,1408,1408,165
20140701|2014-06-18 04:30,18,1408,1408,1406.5,1407.5,107
20140701|2014-06-18 05:00,18,1407.5,1407.5,1405.5,1406.75,190
20140701|2014-06-18 05:30,18,1406.75,1407.5,1406,1406,145
20140701|2014-06-18 06:00,18,1406,1408.75,1405.75,1408.5,385
20140701|2014-06-18 06:30,18,1408.5,1409,1406.25,1406.75,338
20140701|2014-06-18 07:00,18,1406.25,1407.5,1405.25,1406.75,474
20140701|2014-06-18 07:30,18,1406.75,1408.25,1405.75,1408.25,446
20140701|2014-06-18 08:30,18,1408.75,1419,1408.75,1413.25,13187
20140701|2014-06-18 09:00,18,1413.25,1414,1408,1410,4608
20140701|2014-06-18 09:30,18,1410,1410.25,1404.75,1407.25,3672
20140701|2014-06-18 10:00,18,1407.25,1408,1405.5,1406,1622
20140701|2014-06-18 10:30,18,1406.25,1409.5,1406,1408.75,2103
20140701|2014-06-18 11:00,18,1408.75,1408.75,1403.5,1403.75,1940
20140701|2014-06-18 11:30,18,1403.75,1405.75,1403.25,1404.25,1314
20140701|2014-06-18 12:00,18,1404,1407.75,1404,1406.5,1393
20140701|2014-06-18 12:30,18,1406.25,1407.75,1405.5,1406.5,1652
20140701|2014-06-18 13:00,18,1406.5,1409.75,1406.5,1409.5,2832
20140701|2014-06-18 19:00,19,1409.5,1410,1407.5,1408.75,317
20140701|2014-06-18 19:30,19,1408.5,1409.75,1408,1408.75,54
20140701|2014-06-18 20:00,19,1408.5,1410,1406.25,1406.75,683
20140701|2014-06-18 20:30,19,1407.25,1408,1406.5,1406.5,159
20140701|2014-06-18 21:00,19,1406.75,1407.75,1406.25,1407.5,57
20140701|2014-06-18 21:30,19,1407,1407.5,1406,1406.75,147
20140701|2014-06-18 22:00,19,1406.5,1412.75,1406.5,1412,340
20140701|2014-06-18 22:30,19,1412,1413.25,1412,1412,150
20140701|2014-06-18 23:00,19,1412,1412.5,1412,1412.25,46
20140701|2014-06-18 23:30,19,1412.5,1412.75,1412,1412,29
20140701|2014-06-19 00:00,19,1412,1412,1411.25,1412,116
20140701|2014-06-19 00:30,19,1412,1413.5,1412,1413.5,117
20140701|2014-06-19 01:00,19,1413.5,1414,1411.5,1413.25,192
20140701|2014-06-19 01:30,19,1413.25,1413.5,1412.75,1412.75,32
20140701|2014-06-19 02:00,19,1412.25,1413,1412.25,1413,37
20140701|2014-06-19 02:30,19,1413,1414.75,1413,1413,77
20140701|2014-06-19 03:00,19,1413.5,1413.5,1412.5,1413.25,51
20140701|2014-06-19 03:30,19,1413.25,1413.75,1412.25,1413.75,136
20140701|2014-06-19 04:00,19,1413.5,1414,1412.75,1413.5,80
20140701|2014-06-19 04:30,19,1413.25,1415,1412.5,1412.75,198
20140701|2014-06-19 05:00,19,1412.5,1413.5,1411.25,1411.5,66
20140701|2014-06-19 05:30,19,1412,1412.25,1411.75,1412.25,56
20140701|2014-06-19 06:00,19,1412,1412.5,1410,1410,197
20140701|2014-06-19 06:30,19,1410,1411.5,1410,1411,60
20140701|2014-06-19 07:00,19,1411,1412,1410,1411.5,192
20140701|2014-06-19 07:30,19,1411.5,1412.75,1410.75,1411.75,398
20140701|2014-06-19 08:30,19,1412.5,1416,1407,1409.75,4533
20140701|2014-06-19 09:00,19,1409.5,1413,1407.5,1412.5,2232
20140701|2014-06-19 09:30,19,1412.5,1419,1410.75,1417.5,4179
20140701|2014-06-19 10:00,19,1417.5,1421.25,1417,1417.25,4014
20140701|2014-06-19 10:30,19,1417,1419.5,1415.75,1419.25,2036
20140701|2014-06-19 11:00,19,1419.5,1419.5,1417.5,1418.25,996
20140701|2014-06-19 11:30,19,1418.25,1418.5,1414.75,1416.5,1362
20140701|2014-06-19 12:00,19,1416.75,1419.5,1416.75,1419.25,1379
20140701|2014-06-19 12:30,19,1419,1421,1417.5,1419.75,1531
20140701|2014-06-19 13:00,19,1419.5,1422,1418.75,1420.75,3309
20140701|2014-06-19 19:00,20,1421.5,1423,1419,1419,272
20140701|2014-06-19 19:30,20,1419.25,1419.5,1418,1418.25,112
20140701|2014-06-19 20:00,20,1418.5,1421,1416,1419.75,291
20140701|2014-06-19 20:30,20,1419,1421.75,1418.25,1421,88
20140701|2014-06-19 21:00,20,1420.75,1421.5,1420.25,1420.75,90
20140701|2014-06-19 21:30,20,1420.75,1421,1419.75,1420,51
20140701|2014-06-19 22:00,20,1420,1420,1418.75,1419.5,70
20140701|2014-06-19 22:30,20,1419.25,1419.25,1418,1418.5,107
20140701|2014-06-19 23:00,20,1418.5,1418.5,1417.25,1418.25,89
20140701|2014-06-19 23:30,20,1418,1418.75,1417.75,1418.25,74
20140701|2014-06-20 00:00,20,1418.5,1420,1418,1418,135
20140701|2014-06-20 00:30,20,1418.25,1418.25,1416.25,1416.25,104
20140701|2014-06-20 01:00,20,1416.25,1418,1416.25,1418,82
20140701|2014-06-20 01:30,20,1418,1418,1417.5,1417.5,71
20140701|2014-06-20 02:00,20,1417.5,1418,1417.5,1418,31
20140701|2014-06-20 02:30,20,1418,1419,1417.75,1418.5,85
20140701|2014-06-20 03:00,20,1418,1418.25,1417,1417.25,95
20140701|2014-06-20 03:30,20,1417,1417,1413.5,1414.5,402
20140701|2014-06-20 04:00,20,1414.75,1414.75,1412.5,1413.25,209
20140701|2014-06-20 04:30,20,1413.25,1416,1413,1414.5,207
20140701|2014-06-20 05:00,20,1415,1416.75,1414.5,1416.25,82
20140701|2014-06-20 05:30,20,1415.75,1415.75,1414.75,1415,37
20140701|2014-06-20 06:00,20,1414.75,1415.25,1414.5,1415,66
20140701|2014-06-20 06:30,20,1415,1415,1413.25,1414.25,192
20140701|2014-06-20 07:00,20,1414.25,1415.5,1410,1410,940
20140701|2014-06-20 07:30,20,1410,1410.75,1408,1410.25,890
20140701|2014-06-20 08:30,20,1409.75,1413.25,1407.5,1410.25,3294
20140701|2014-06-20 09:00,20,1410,1411.5,1406.25,1406.75,2978
20140701|2014-06-20 09:30,20,1407,1408.25,1405.5,1407.75,2354
20140701|2014-06-20 10:00,20,1407.75,1408,1403.25,1403.25,2313
20140701|2014-06-20 10:30,20,1403.5,1405,1402.75,1405,1593
20140701|2014-06-20 11:00,20,1404.75,1406.75,1403.25,1406.5,1917
20140701|2014-06-20 11:30,20,1406.25,1406.5,1404.5,1404.75,1046
20140701|2014-06-20 12:00,20,1404.75,1405,1402.25,1404.25,2087
20140701|2014-06-20 12:30,20,1404.25,1407.75,1403.75,1406.75,2244
20140701|2014-06-20 13:00,20,1406.75,1419.5,1405.75,1418.75,8258
20140701|2014-06-22 19:00,23,1423,1424,1418,1419,1281
20140701|2014-06-22 19:30,23,1419.25,1421.5,1418.25,1421,677
20140701|2014-06-22 20:00,23,1421,1427.5,1420.75,1424,2199
20140701|2014-06-22 20:30,23,1423.75,1424.25,1422,1423.25,735
20140701|2014-06-22 21:00,23,1423.75,1424,1423.25,1423.75,82
20140701|2014-06-22 21:30,23,1424.25,1424.25,1423.75,1423.75,86
20140701|2014-06-22 22:00,23,1423.5,1425.5,1423.5,1425,578
20140701|2014-06-22 22:30,23,1425.25,1425.75,1425,1425.5,44
20140701|2014-06-22 23:00,23,1425.5,1425.75,1425.25,1425.25,14
20140701|2014-06-22 23:30,23,1425.25,1426,1425.25,1426,22
20140701|2014-06-23 00:00,23,1426,1426,1425,1425,134
20140701|2014-06-23 00:30,23,1425.75,1428.75,1425,1427,631
20140701|2014-06-23 01:00,23,1427.5,1429.25,1427,1428.75,769
20140701|2014-06-23 01:30,23,1428.75,1430,1428.75,1428.75,186
20140701|2014-06-23 02:00,23,1428.75,1429.5,1428.25,1429,293
20140701|2014-06-23 02:30,23,1428.75,1429.5,1428.25,1428.75,194
20140701|2014-06-23 03:00,23,1428.75,1429.5,1428.25,1428.75,234
20140701|2014-06-23 03:30,23,1429,1430,1428.5,1429.5,304
20140701|2014-06-23 04:00,23,1429.75,1430.75,1429.25,1430,527
20140701|2014-06-23 04:30,23,1430,1433.75,1430,1433,1048
20140701|2014-06-23 05:00,23,1433,1434,1432.5,1433.5,322
20140701|2014-06-23 05:30,23,1433.75,1434.5,1433.75,1433.75,92
20140701|2014-06-23 06:00,23,1433.5,1434,1431.75,1432.75,289
20140701|2014-06-23 06:30,23,1432.5,1433,1431.75,1432,202
20140701|2014-06-23 07:00,23,1432.25,1432.5,1431.75,1431.75,493
20140701|2014-06-23 07:30,23,1431.75,1432.75,1431.75,1432,462
20140701|2014-06-23 08:30,23,1433,1433,1420.5,1421.5,8756
20140701|2014-06-23 09:00,23,1421.5,1425.25,1420.75,1421,1841
20140701|2014-06-23 09:30,23,1421.25,1423.25,1412,1414.25,6442
20140701|2014-06-23 10:00,23,1414.5,1416.5,1405.75,1407,7683
20140701|2014-06-23 10:30,23,1406.75,1420.5,1404.5,1419,5267
20140701|2014-06-23 11:00,23,1419.25,1419.5,1414.25,1415.5,2427
20140701|2014-06-23 11:30,23,1415.25,1421.75,1415.25,1420.25,3339
20140701|2014-06-23 12:00,23,1420.5,1421.5,1417,1421.5,1896
20140701|2014-06-23 12:30,23,1421.5,1424.75,1418.5,1422.25,4065
20140701|2014-06-23 13:00,23,1422,1426,1422,1425.25,4407
20140701|2014-06-23 19:00,24,1423,1423,1419.25,1422.75,751
20140701|2014-06-23 19:30,24,1422.5,1423,1419.5,1420,164
20140701|2014-06-23 20:00,24,1420.75,1423,1420.75,1421.25,206
20140701|2014-06-23 20:30,24,1421,1421.5,1420.25,1420.75,134
20140701|2014-06-23 21:00,24,1420,1420,1417.5,1418,108
20140701|2014-06-23 21:30,24,1418,1418.75,1417.5,1418.75,181
20140701|2014-06-23 22:00,24,1418.75,1418.75,1416,1416,411
20140701|2014-06-23 22:30,24,1416.25,1416.25,1414.75,1414.75,50
20140701|2014-06-23 23:00,24,1415.5,1416,1414.75,1415.5,92
20140701|2014-06-23 23:30,24,1415.5,1416,1415.5,1415.75,16
20140701|2014-06-24 00:00,24,1416,1416,1415.5,1415.5,88
20140701|2014-06-24 00:30,24,1416,1417,1415,1416.25,237
20140701|2014-06-24 01:00,24,1415.75,1416,1415,1415.25,104
20140701|2014-06-24 01:30,24,1415,1416.25,1415,1415,594
20140701|2014-06-24 02:00,24,1415,1415,1413.5,1414,82
20140701|2014-06-24 02:30,24,1414,1414,1412,1412,331
20140701|2014-06-24 03:00,24,1412,1412,1411,1411.5,200
20140701|2014-06-24 03:30,24,1411.5,1412.5,1411.5,1411.5,157
20140701|2014-06-24 04:00,24,1411.25,1415.5,1411,1413,569
20140701|2014-06-24 04:30,24,1413.5,1416,1413.25,1413.75,114
20140701|2014-06-24 05:00,24,1414.75,1415,1413.5,1414.25,38
20140701|2014-06-24 05:30,24,1414.25,1414.25,1411.75,1412.25,66
20140701|2014-06-24 06:00,24,1413,1416.25,1413,1416.25,133
20140701|2014-06-24 06:30,24,1416.25,1417.75,1413.5,1413.75,203
20140701|2014-06-24 07:00,24,1413.5,1415.75,1413.25,1414.25,167
20140701|2014-06-24 07:30,24,1414.25,1414.75,1413.5,1414,45
20140701|2014-06-24 08:30,24,1414,1417.5,1413.5,1414,2268
20140701|2014-06-24 09:00,24,1414,1414.25,1409,1409,3787
20140701|2014-06-24 09:30,24,1409,1410.25,1407.5,1407.75,3320
20140701|2014-06-24 10:00,24,1407.75,1409.25,1407,1408.5,2305
20140701|2014-06-24 10:30,24,1408.75,1410,1407.75,1409.75,1910
20140701|2014-06-24 11:00,24,1409.75,1411,1408.25,1410.25,1861
20140701|2014-06-24 11:30,24,1410.25,1413.5,1408.75,1413,2715
20140701|2014-06-24 12:00,24,1413.5,1421.75,1413.25,1416.75,4833
20140701|2014-06-24 12:30,24,1417,1417,1411.75,1415.75,2549
20140701|2014-06-24 13:00,24,1415.75,1418,1412,1414.75,3850
20140701|2014-06-24 19:00,25,1413.75,1420,1412,1420,812
20140701|2014-06-24 19:30,25,1420.25,1421.25,1418.75,1420.5,74
20140701|2014-06-24 20:00,25,1420.25,1421.5,1418.25,1419,118
20140701|2014-06-24 20:30,25,1419.25,1420,1418.75,1419.75,64
20140701|2014-06-24 21:00,25,1419.75,1420,1418.5,1419.25,158
20140701|2014-06-24 21:30,25,1419.25,1420.75,1419.25,1420.75,246
20140701|2014-06-24 22:00,25,1420.5,1421,1420,1420.25,126
20140701|2014-06-24 22:30,25,1420.5,1421,1420.25,1420.25,35
20140701|2014-06-24 23:00,25,1420.75,1421,1420.5,1420.5,14
20140701|2014-06-24 23:30,25,1421,1421,1420.75,1421,62
20140701|2014-06-25 00:00,25,1420.5,1420.5,1420.25,1420.25,50
20140701|2014-06-25 00:30,25,1421,1422,1420.5,1421.25,325
20140701|2014-06-25 01:00,25,1421.25,1421.75,1419.75,1420.75,142
20140701|2014-06-25 01:30,25,1420.5,1420.75,1418.75,1420,308
20140701|2014-06-25 02:00,25,1419.75,1420,1418.5,1418.75,96
20140701|2014-06-25 02:30,25,1419.75,1419.75,1418.75,1419,71
20140701|2014-06-25 03:00,25,1418.75,1419,1418,1418.5,144
20140701|2014-06-25 03:30,25,1418.25,1418.5,1416.75,1416.75,114
20140701|2014-06-25 04:00,25,1416.5,1416.75,1415,1415.75,147
20140701|2014-06-25 04:30,25,1415.5,1416,1413,1413,240
20140701|2014-06-25 05:00,25,1413.5,1414.5,1413.25,1414.5,208
20140701|2014-06-25 05:30,25,1414.5,1415,1414.25,1414.5,29
20140701|2014-06-25 06:00,25,1415,1416.5,1415,1416.5,108
20140701|2014-06-25 06:30,25,1416.75,1417.5,1416,1416,139
20140701|2014-06-25 07:00,25,1416,1416.5,1414.25,1415,132
20140701|2014-06-25 07:30,25,1415,1415.25,1412.25,1412.75,110
20140701|2014-06-25 08:30,25,1413.5,1415.5,1411.5,1414.5,4075
20140701|2014-06-25 09:00,25,1414.5,1416.5,1412.5,1413,4217
20140701|2014-06-25 09:30,25,1413,1413.75,1411.25,1412.5,1315
20140701|2014-06-25 10:00,25,1412.75,1415,1412.75,1414.75,897
20140701|2014-06-25 10:30,25,1414.5,1415,1413.75,1415,1704
20140701|2014-06-25 11:00,25,1414.75,1415.5,1414.25,1415.25,1874
20140701|2014-06-25 11:30,25,1415.5,1417.75,1414.5,1415.25,2102
20140701|2014-06-25 12:00,25,1415.25,1420,1414.5,1419,2040
20140701|2014-06-25 12:30,25,1419.5,1420,1416,1417.5,2497
20140701|2014-06-25 13:00,25,1418,1418,1415,1415,2862
20140701|2014-06-25 19:00,26,1416.5,1417.75,1415,1415.75,392
20140701|2014-06-25 19:30,26,1416.25,1416.75,1415.5,1416.75,50
20140701|2014-06-25 20:00,26,1417,1419,1416.5,1418.25,178
20140701|2014-06-25 20:30,26,1418.5,1419,1418,1418.5,116
20140701|2014-06-25 21:00,26,1417.75,1417.75,1417,1417.5,38
20140701|2014-06-25 21:30,26,1417.5,1417.75,1417,1417,136
20140701|2014-06-25 22:00,26,1416.75,1417.5,1416.5,1416.75,12
20140701|2014-06-25 22:30,26,1416.75,1418.25,1416.75,1417.5,80
20140701|2014-06-25 23:00,26,1417.5,1417.5,1417.5,1417.5,43
20140701|2014-06-25 23:30,26,1417.5,1418.5,1417.5,1418.5,16
20140701|2014-06-26 00:00,26,1418.75,1419.25,1418.75,1419.25,30
20140701|2014-06-26 00:30,26,1419.5,1420,1419.25,1419.25,62
20140701|2014-06-26 01:00,26,1419.25,1419.5,1419,1419.5,32
20140701|2014-06-26 01:30,26,1419.5,1419.5,1418.5,1419.5,28
20140701|2014-06-26 02:00,26,1419,1420,1418.75,1420,142
20140701|2014-06-26 02:30,26,1419.5,1419.5,1419.25,1419.25,16
20140701|2014-06-26 03:00,26,1419,1419.75,1419,1419.25,76
20140701|2014-06-26 03:30,26,1419.75,1419.75,1419,1419,16
20140701|2014-06-26 04:00,26,1419.5,1419.75,1419.25,1419.75,11
20140701|2014-06-26 04:30,26,1420,1421.75,1420,1421.25,226
20140701|2014-06-26 05:00,26,1421.5,1421.75,1420.5,1421.25,94
20140701|2014-06-26 05:30,26,1421.5,1424.5,1421.5,1424,569
20140701|2014-06-26 06:00,26,1423.75,1427.75,1423.25,1427.25,919
20140701|2014-06-26 06:30,26,1427.25,1427.25,1423.5,1423.5,353
20140701|2014-06-26 07:00,26,1423.5,1427,1422.75,1427,499
20140701|2014-06-26 07:30,26,1427,1430.75,1423.5,1430,3565
20140701|2014-06-26 08:30,26,1430.25,1433,1425.5,1428,5487
20140701|2014-06-26 09:00,26,1427.5,1429,1425.25,1428.75,3363
20140701|2014-06-26 09:30,26,1429,1431.5,1427.5,1428,2532
20140701|2014-06-26 10:00,26,1428.25,1429,1427.5,1428.25,1194
20140701|2014-06-26 10:30,26,1428.25,1431,1427,1431,1186
20140701|2014-06-26 11:00,26,1431,1435,1430.75,1434.25,2571
20140701|2014-06-26 11:30,26,1434.5,1435.5,1433.5,1434.75,1054
20140701|2014-06-26 12:00,26,1434.75,1438.75,1434.75,1437.75,3306
20140701|2014-06-26 12:30,26,1438,1438.75,1433.25,1434.75,2255
20140701|2014-06-26 13:00,26,1434.75,1437.75,1433.25,1436.75,2502
20140701|2014-06-26 19:00,27,1433.5,1436,1433,1436,235
20140701|2014-06-26 19:30,27,1434.75,1434.75,1432,1432,93
20140701|2014-06-26 20:00,27,1432,1435.75,1432,1435.75,440
20140701|2014-06-26 20:30,27,1436.75,1437.25,1436.75,1437,28
20140701|2014-06-26 21:00,27,1436.5,1436.5,1434.75,1434.75,70
20140701|2014-06-26 21:30,27,1435.25,1435.25,1434.5,1434.5,82
20140701|2014-06-26 22:00,27,1434.5,1435.25,1434.5,1434.75,42
20140701|2014-06-26 22:30,27,1434.75,1435.25,1434.75,1435.25,6
20140701|2014-06-26 23:00,27,1434.75,1434.75,1434.75,1434.75,2
20140701|2014-06-26 23:30,27,1435,1435,1434.75,1434.75,26
20140701|2014-06-27 00:00,27,1434.75,1434.75,1434.75,1434.75,4
20140701|2014-06-27 00:30,27,1434.5,1434.5,1434.25,1434.5,88
20140701|2014-06-27 01:00,27,1434.5,1435,1433.5,1433.5,28
20140701|2014-06-27 01:30,27,1435.25,1435.5,1434,1434,66
20140701|2014-06-27 02:00,27,1434,1434.5,1434,1434.5,32
20140701|2014-06-27 02:30,27,1434,1434,1434,1434,2
20140701|2014-06-27 03:00,27,1433.75,1433.75,1431.25,1431.75,110
20140701|2014-06-27 03:30,27,1431.75,1432,1431.25,1431.25,34
20140701|2014-06-27 04:00,27,1431.5,1434.5,1431.5,1434.5,48
20140701|2014-06-27 04:30,27,1433.75,1436.75,1433.75,1435.25,229
20140701|2014-06-27 05:00,27,1435.75,1437,1434.25,1435.5,138
20140701|2014-06-27 05:30,27,1434.75,1435,1432.75,1433,73
20140701|2014-06-27 06:00,27,1433.25,1436,1432.5,1436,138
20140701|2014-06-27 06:30,27,1435.25,1437.25,1435.25,1436.75,86
20140701|2014-06-27 07:00,27,1435,1435.75,1435,1435,20
20140701|2014-06-27 07:30,27,1434.75,1436.5,1434.25,1436.5,32
20140701|2014-06-27 08:30,27,1436.75,1440.75,1433,1437,3921
20140701|2014-06-27 09:00,27,1437,1437,1427.25,1427.75,3128
20140701|2014-06-27 09:30,27,1427.5,1428.75,1425.75,1427.25,2349
20140701|2014-06-27 10:00,27,1428,1431.25,1427.5,1430,1350
20140701|2014-06-27 10:30,27,1429.5,1430.75,1427,1429.75,2573
20140701|2014-06-27 11:00,27,1429.5,1432,1428.75,1430.5,1856
20140701|2014-06-27 11:30,27,1430.25,1436.5,1430,1432.5,2144
20140701|2014-06-27 12:00,27,1432.25,1433.75,1428.5,1432,890
20140701|2014-06-27 12:30,27,1431.25,1437,1430,1436.75,2072
20140701|2014-06-27 13:00,27,1437,1438,1430,1430.75,3768
20140701|2014-06-29 19:00,30,1434.5,1434.5,1426,1426.5,204
20140701|2014-06-29 19:30,30,1426.5,1427,1425,1425,36
20140701|2014-06-29 20:00,30,1426,1427.25,1425.75,1426.5,46
20140701|2014-06-29 20:30,30,1426.25,1427,1426,1427,16
20140701|2014-06-29 21:00,30,1426,1426,1426,1426,4
20140701|2014-06-29 21:30,30,1426,1427,1426,1426.5,68
20140701|2014-06-29 22:00,30,1427.75,1427.75,1427.5,1427.5,6
20140701|2014-06-29 22:30,30,1427.5,1427.75,1427.5,1427.75,4
20140701|2014-06-29 23:00,30,1427.5,1428.25,1427.5,1428.25,6
20140701|2014-06-30 00:00,30,1428.25,1428.25,1428,1428,4
20140701|2014-06-30 00:30,30,1427,1428.25,1427,1428.25,32
20140701|2014-06-30 01:00,30,1429.25,1429.5,1429.25,1429.5,6
20140701|2014-06-30 01:30,30,1427.5,1429,1427.5,1429,96
20140701|2014-06-30 02:00,30,1429,1429,1425.5,1425.5,77
20140701|2014-06-30 02:30,30,1428,1428,1428,1428,4
20140701|2014-06-30 03:30,30,1427.25,1427.25,1427.25,1427.25,2
20140701|2014-06-30 04:00,30,1429,1429.5,1429,1429.5,80
20140701|2014-06-30 04:30,30,1429.5,1430,1429.5,1429.5,34
20140701|2014-06-30 05:00,30,1429,1431.5,1429,1431.5,22
20140701|2014-06-30 05:30,30,1430.75,1432.5,1430.75,1432.5,26
20140701|2014-06-30 06:00,30,1432.5,1434,1432.5,1432.5,84
20140701|2014-06-30 06:30,30,1432.5,1433,1432.5,1433,14
20140701|2014-06-30 07:00,30,1432,1433,1432,1433,56
20140701|2014-06-30 07:30,30,1433.75,1433.75,1431.75,1433.5,78
20140701|2014-06-30 08:30,30,1434,1435.75,1430.5,1434.25,808
20140701|2014-06-30 09:00,30,1433.75,1439.25,1433.5,1437,655
20140701|2014-06-30 09:30,30,1437.5,1440.75,1436,1440.75,594
20140701|2014-06-30 10:00,30,1439.75,1443.25,1439,1440.75,606
20140701|2014-06-30 10:30,30,1440.5,1448,1440.5,1445.5,406
20140701|2014-06-30 11:00,30,1444,1444,1372.75,1385.25,9053
20140701|2014-06-30 11:30,30,1383.5,1397.75,1382,1396.75,1138
20140701|2014-06-30 12:00,30,1396.25,1399.5,1395.75,1397,1546
20140701|2014-06-30 12:30,30,1397.5,1400.25,1396,1397.75,909
20140701|2014-06-30 13:00,30,1398.5,1401.25,1396,1400,887
20140701|2014-06-30 19:00,1,1400.5,1409.25,1398,1409.25,341
20140701|2014-06-30 19:30,1,1408.75,1409.25,1407,1407,97
20140701|2014-06-30 20:00,1,1407.25,1407.25,1395,1395,162
20140701|2014-06-30 20:30,1,1396.25,1396.25,1395,1395.5,10
20140701|2014-06-30 21:00,1,1395.75,1397.75,1395.75,1397.5,16
20140701|2014-06-30 21:30,1,1396,1397,1396,1397,6
20140701|2014-06-30 22:00,1,1398,1398.5,1398,1398.5,4
20140701|2014-06-30 23:00,1,1398.5,1398.5,1398.5,1398.5,6
20140701|2014-06-30 23:30,1,1400,1401,1400,1401,8
20140701|2014-07-01 00:30,1,1400.5,1400.5,1400.5,1400.5,12
20140701|2014-07-01 01:30,1,1398,1399.75,1398,1399.75,36
20140701|2014-07-01 02:00,1,1399.75,1399.75,1399.75,1399.75,93
20140701|2014-07-01 02:30,1,1403.25,1403.25,1403.25,1403.25,2
20140701|2014-07-01 03:00,1,1401.25,1401.25,1401.25,1401.25,10
20140701|2014-07-01 03:30,1,1401,1401.5,1401,1401.5,42
20140701|2014-07-01 04:00,1,1401.5,1401.75,1399.75,1401.5,20
20140701|2014-07-01 04:30,1,1400,1401.5,1400,1401.5,14
20140701|2014-07-01 05:30,1,1401.5,1401.5,1401.5,1401.5,15
20140701|2014-07-01 06:00,1,1402.75,1404.75,1402.75,1404.75,158
20140701|2014-07-01 06:30,1,1404,1404.5,1402.5,1402.5,82
20140701|2014-07-01 07:00,1,1401.5,1401.5,1398.25,1398.75,315
20140701|2014-07-01 07:30,1,1398.25,1398.75,1395,1395,508
20140701|2014-07-01 08:30,1,1395,1395,1380,1388,2417
20140701|2014-07-01 09:00,1,1390,1398,1389.5,1395.5,448
20140701|2014-07-01 09:30,1,1396.25,1397,1390.75,1392,92
20140701|2014-07-01 10:00,1,1391.75,1392,1388,1390,193
20140701|2014-07-01 10:30,1,1388.75,1390.5,1387.75,1387.75,185
20140701|2014-07-01 11:00,1,1388,1392,1388,1392,171
20140701|2014-07-01 11:30,1,1391.25,1394.5,1390.5,1394.25,206
20140701|2014-07-01 12:00,1,1393.75,1397,1391.25,1396.75,189
20140701|2014-07-01 12:30,1,1396.75,1399.5,1395.75,1397.75,196
20140701|2014-07-01 13:00,1,1399,1400,1397.75,1400,220
20140701|2014-07-01 19:00,2,1399.75,1400,1399.75,1400,4
20140701|2014-07-01 19:30,2,1401.5,1403.75,1401.5,1403.75,50
20140701|2014-07-01 20:00,2,1404,1406,1404,1406,18
20140701|2014-07-01 20:30,2,1401.75,1401.75,1401.5,1401.5,6
20140701|2014-07-01 21:30,2,1404.25,1404.5,1404.25,1404.5,4
20140701|2014-07-01 22:30,2,1404.5,1404.5,1404.5,1404.5,2
20140701|2014-07-01 23:30,2,1404.5,1404.5,1404.5,1404.5,2
20140701|2014-07-02 00:30,2,1406.75,1406.75,1406.75,1406.75,2
20140701|2014-07-02 01:00,2,1405.25,1406.75,1405.25,1406.75,20
20140701|2014-07-02 02:30,2,1408.25,1410,1408.25,1410,102
20140701|2014-07-02 03:30,2,1408.5,1408.5,1408.5,1408.5,20
20140701|2014-07-02 04:00,2,1408.75,1409.5,1408.5,1409.5,44
20140701|2014-07-02 05:00,2,1407,1407,1407,1407,14
20140701|2014-07-02 05:30,2,1407,1408.25,1407,1407,32
20140701|2014-07-02 06:00,2,1407.5,1408,1406.75,1406.75,68
20140701|2014-07-02 06:30,2,1405.5,1407,1405.5,1406.25,20
20140701|2014-07-02 07:00,2,1406,1406.25,1406,1406,22
20140701|2014-07-02 07:30,2,1405.75,1405.75,1405.5,1405.5,14
20140701|2014-07-02 08:30,2,1405.5,1405.5,1400.5,1404,394
20140701|2014-07-02 09:00,2,1403,1404,1400,1400,432
20140701|2014-07-02 09:30,2,1401,1401,1394,1395,174
20140701|2014-07-02 10:00,2,1394.25,1397,1392.75,1397,144
20140701|2014-07-02 10:30,2,1396.5,1396.5,1394,1394.5,86
20140701|2014-07-02 11:00,2,1397,1399.5,1396.75,1399,84
20140701|2014-07-02 11:30,2,1398,1401.5,1398,1398,124
20140701|2014-07-02 12:00,2,1397.75,1397.75,1393.5,1393.5,590
20140701|2014-07-02 12:30,2,1394.25,1396,1393.75,1395.25,219
20140701|2014-07-02 13:00,2,1395,1396,1393,1393,121
20140701|2014-07-02 19:00,3,1395.5,1395.5,1395,1395,8
20140701|2014-07-02 20:00,3,1397,1397,1397,1397,12
20140701|2014-07-02 20:30,3,1397,1397,1397,1397,16
20140701|2014-07-02 21:30,3,1396.75,1396.75,1396.75,1396.75,2
20140701|2014-07-03 03:30,3,1399.5,1399.5,1399.5,1399.5,6
20140701|2014-07-03 06:30,3,1398.5,1399.75,1398.5,1399.75,12
20140701|2014-07-03 07:00,3,1398,1398,1397,1398,40
20140701|2014-07-03 07:30,3,1399.25,1399.25,1399,1399,11
20140701|2014-07-03 08:30,3,1399.25,1399.25,1393,1393.25,706
20140701|2014-07-03 09:00,3,1393.75,1395.5,1392,1395.25,229
20140701|2014-07-03 09:30,3,1394.75,1395.25,1392,1393.25,402
20140701|2014-07-03 10:00,3,1392,1392.5,1388.5,1388.75,1285
20140701|2014-07-03 10:30,3,1389.5,1391.25,1388,1388.75,334
20140701|2014-07-03 11:00,3,1388.5,1390,1388,1389,233
20140701|2014-07-03 11:30,3,1388.5,1389.75,1387,1387,455
20140701|2014-07-07 08:30,7,1386,1386,1363,1364,665
20140701|2014-07-07 09:00,7,1364,1364,1358,1360.25,277
20140701|2014-07-07 09:30,7,1360.5,1363,1360,1363,60
20140701|2014-07-07 10:00,7,1362,1363.75,1361.75,1361.75,134
20140701|2014-07-07 10:30,7,1361.75,1363,1361,1361.25,146
20140701|2014-07-07 11:00,7,1361.25,1361.25,1360.5,1360.75,104
20140701|2014-07-07 11:30,7,1361.25,1363.25,1360,1362,60
20140701|2014-07-07 12:00,7,1366.25,1371.25,1366.25,1371.25,207
20140701|2014-07-07 12:30,7,1371,1371.5,1367,1369.5,63
20140701|2014-07-07 13:00,7,1367.5,1368,1361.75,1363,128
20140701|2014-07-07 19:00,8,1362.25,1363.25,1361.75,1363.25,32
20140701|2014-07-07 19:30,8,1361.25,1362.5,1361,1361,22
20140701|2014-07-07 20:00,8,1360.25,1360.25,1360.25,1360.25,2
20140701|2014-07-08 02:30,8,1360.5,1360.5,1360.5,1360.5,2
20140701|2014-07-08 04:00,8,1357.5,1357.5,1357.5,1357.5,2
20140701|2014-07-08 04:30,8,1359.5,1359.5,1359.5,1359.5,2
20140701|2014-07-08 05:00,8,1358.75,1358.75,1358.75,1358.75,2
20140701|2014-07-08 05:30,8,1358.75,1358.75,1357.75,1357.75,16
20140701|2014-07-08 06:30,8,1357.5,1358.5,1357.5,1358,16
20140701|2014-07-08 07:00,8,1358.25,1358.5,1357.5,1358,162
20140701|2014-07-08 07:30,8,1358.75,1360,1358.75,1360,77
20140701|2014-07-08 08:30,8,1360,1361,1358,1359,435
20140701|2014-07-08 09:00,8,1359,1359,1349,1349.5,405
20140701|2014-07-08 09:30,8,1349.25,1349.5,1343,1343,183
20140701|2014-07-08 10:00,8,1343,1343.25,1338.5,1338.5,115
20140701|2014-07-08 10:30,8,1336,1336.75,1332.5,1334,46
20140701|2014-07-08 11:00,8,1333.75,1333.75,1331.5,1332.5,45
20140701|2014-07-08 11:30,8,1331.75,1333,1331.5,1333,64
20140701|2014-07-08 12:00,8,1333,1337.25,1333,1333,124
20140701|2014-07-08 12:30,8,1330.5,1330.75,1325.5,1327.5,60
20140701|2014-07-08 13:00,8,1328.5,1330,1327,1327,102
20140701|2014-07-08 20:00,9,1325.75,1325.75,1322,1322,6
20140701|2014-07-08 20:30,9,1320.25,1320.25,1320.25,1320.25,2
20140701|2014-07-08 21:00,9,1317.25,1317.5,1317.25,1317.5,6
20140701|2014-07-08 22:00,9,1320.25,1320.5,1320.25,1320.5,4
20140701|2014-07-08 22:30,9,1319.25,1319.25,1319.25,1319.25,2
20140701|2014-07-09 01:30,9,1316.5,1316.5,1315,1315,22
20140701|2014-07-09 02:00,9,1315,1315,1315,1315,2
20140701|2014-07-09 03:00,9,1315,1315,1314,1314,12
20140701|2014-07-09 06:30,9,1317.5,1317.5,1317.5,1317.5,2
20140701|2014-07-09 07:00,9,1319,1319,1318.5,1319,8
20140701|2014-07-09 07:30,9,1318.75,1319.75,1318.75,1319.75,30
20140701|2014-07-09 08:30,9,1317.5,1325.75,1317.5,1325.75,87
20140701|2014-07-09 09:00,9,1324,1328.75,1320.25,1328.75,95
20140701|2014-07-09 09:30,9,1328.75,1331.25,1327.75,1329.25,94
20140701|2014-07-09 10:00,9,1331.5,1331.5,1329.25,1329.25,14
20140701|2014-07-09 10:30,9,1328.25,1329,1325,1326.25,206
20140701|2014-07-09 11:00,9,1323.75,1323.75,1319.25,1321.5,37
20140701|2014-07-09 11:30,9,1319.5,1325.5,1319.5,1325.5,25
20140701|2014-07-09 12:00,9,1328.5,1328.5,1324.5,1325.25,20
20140701|2014-07-09 12:30,9,1328.5,1336,1328,1333.5,116
20140701|2014-07-09 13:00,9,1333.75,1337,1333,1333,93
20140701|2014-07-09 19:30,10,1330,1330,1330,1330,2
20140701|2014-07-09 20:00,10,1330,1330,1328.25,1328.25,26
20140701|2014-07-09 21:00,10,1326,1326,1326,1326,6
20140701|2014-07-09 22:30,10,1328.75,1328.75,1328.75,1328.75,2
20140701|2014-07-10 02:00,10,1330.5,1330.5,1330.5,1330.5,10
20140701|2014-07-10 04:30,10,1341,1342.75,1341,1342.75,6
20140701|2014-07-10 05:00,10,1344.5,1344.5,1344.5,1344.5,2
20140701|2014-07-10 05:30,10,1345.75,1346,1345.75,1345.75,6
20140701|2014-07-10 06:00,10,1347.75,1347.75,1347.75,1347.75,2
20140701|2014-07-10 07:00,10,1345.75,1346,1345.75,1346,4
20140701|2014-07-10 07:30,10,1344.5,1344.5,1344.5,1344.5,4
20140701|2014-07-10 08:30,10,1343.5,1347.25,1341,1341,83
20140701|2014-07-10 09:00,10,1340.25,1343.75,1338.75,1341,98
20140701|2014-07-10 09:30,10,1341,1341.5,1337.75,1337.75,54
20140701|2014-07-10 10:00,10,1338,1339.25,1336,1339,70
20140701|2014-07-10 10:30,10,1339,1339,1332.75,1333.5,124
20140701|2014-07-10 11:00,10,1336.25,1336.75,1332,1333,80
20140701|2014-07-10 11:30,10,1333,1333,1330,1332.75,42
20140701|2014-07-10 12:00,10,1331,1332,1329,1332,26
20140701|2014-07-10 12:30,10,1331.75,1333.25,1330,1332.5,76
20140701|2014-07-10 13:00,10,1332,1332,1327.25,1329.75,164
20140701|2014-07-10 19:00,11,1329.75,1329.75,1329.75,1329.75,8
20140701|2014-07-10 19:30,11,1332,1333,1332,1333,6
20140701|2014-07-10 23:30,11,1337.25,1338.25,1337.25,1338.25,36
20140701|2014-07-11 05:30,11,1336.75,1337.75,1336.75,1337.75,4
20140701|2014-07-11 06:30,11,1338.5,1338.5,1338.5,1338.5,2
20140701|2014-07-11 08:30,11,1333.5,1340.25,1329.5,1331,140
20140701|2014-07-11 09:00,11,1331,1334.25,1328,1329.25,25
20140701|2014-07-11 09:30,11,1329.75,1329.75,1329.5,1329.5,4
20140701|2014-07-11 10:00,11,1332.25,1332.5,1328,1332,20
20140701|2014-07-11 10:30,11,1335.75,1336.25,1331.5,1332,54
20140701|2014-07-11 11:00,11,1329.5,1329.5,1263,1273,404
20140701|2014-07-11 11:30,11,1272.75,1295.75,1249.25,1295.75,268
20140701|2014-07-11 12:00,11,1295.75,1297.25,1295.75,1297.25,5
20140701|2014-07-11 12:30,11,1288,1294.75,1288,1294.75,16
20140701|2014-07-11 13:00,11,1295,1298,1295,1295,48
20140701|2014-07-14 06:00,14,1302.5,1302.5,1302.5,1302.5,2
20140701|2014-07-14 06:30,14,1305,1305,1305,1305,2
20140701|2014-07-14 07:00,14,1297,1297,1297,1297,2
20140701|2014-07-14 07:30,14,1304.75,1305.25,1297,1305.25,50
20140701|2014-07-14 08:30,14,1305,1308,1305,1307.75,46
20140701|2014-07-14 09:00,14,1299.5,1305.75,1299.5,1303.25,110
20140701|2014-07-14 10:00,14,1308.5,1308.5,1305.75,1305.75,8
20140701|2014-07-14 10:30,14,1299.75,1299.75,1297,1297,4
20140701|2014-07-14 11:00,14,1295.25,1295.25,1293.75,1293.75,8
20140701|2014-07-14 11:30,14,1293.5,1293.5,1293.5,1293.5,2
20140801|2012-12-27 09:00,27,1318,1318,1318,1318,3
20140801|2012-12-27 10:30,27,1305.5,1305.5,1303,1303,3
20140801|2012-12-27 11:00,27,1303,1303,1303,1303,3
20140801|2012-12-27 11:30,27,1309,1309,1309,1309,3
20140801|2013-01-03 10:00,3,1305,1305,1305,1305,1
20140801|2013-01-03 10:30,3,1300.75,1301,1300.75,1301,2
20140801|2013-01-03 12:00,3,1302,1302,1302,1302,2
20140801|2013-02-28 01:00,28,1250,1250,1250,1250,1
20140801|2013-03-28 11:30,28,1269,1269,1269,1269,1
20140801|2013-04-03 13:00,3,1244,1244,1241.75,1241.75,2
20140801|2013-04-04 09:30,4,1240.75,1240.75,1240.75,1240.75,1
20140801|2013-04-04 12:30,4,1240.75,1240.75,1240.75,1240.75,1
20140801|2013-04-10 19:00,11,1255.75,1255.75,1255.75,1255.75,4
20140801|2013-04-29 10:30,29,1245.5,1245.5,1245.5,1245.5,1
20140801|2013-04-29 13:00,29,1251,1251,1251,1251,4
20140801|2013-04-30 07:30,30,1250.5,1250.5,1250.5,1250.5,2
20140801|2013-06-03 10:00,3,1316,1318.25,1316,1318.25,4
20140801|2013-06-05 11:30,5,1302,1302,1302,1302,1
20140801|2013-06-07 06:00,7,1308,1308,1308,1308,1
20140801|2013-07-18 09:00,18,1264,1264.25,1264,1264.25,2
20140801|2013-07-29 10:00,29,1215.75,1215.75,1215.75,1215.75,1
20140801|2013-07-29 11:30,29,1215.75,1215.75,1215.75,1215.75,1
20140801|2013-07-31 11:30,31,1206,1206.5,1206,1206.5,2
20140801|2013-07-31 12:30,31,1206,1206,1205,1205,2
20140801|2013-08-01 13:00,1,1194,1194,1194,1194,1
20140801|2013-08-02 12:30,2,1190,1190,1190,1190,4
20140801|2013-08-02 13:00,2,1183.75,1183.75,1183.75,1183.75,1
20140801|2013-08-05 11:00,5,1189,1189,1189,1189,3
20140801|2013-08-08 11:30,8,1189.25,1189.25,1189.25,1189.25,5
20140801|2013-08-08 12:00,8,1189.25,1189.5,1189.25,1189.25,20
20140801|2013-08-09 06:00,9,1195.5,1195.5,1194.25,1194.25,5
20140801|2013-08-09 06:30,9,1194.25,1194.25,1194.25,1194.25,4
20140801|2013-08-09 08:30,9,1194.25,1195,1194,1194,3
20140801|2013-08-09 09:00,9,1194.5,1194.5,1194.5,1194.5,5
20140801|2013-08-09 09:30,9,1194.5,1194.5,1194.5,1194.5,3
20140801|2013-08-09 10:30,9,1188.75,1188.75,1188.75,1188.75,1
20140801|2013-08-09 12:30,9,1185.75,1185.75,1185.5,1185.5,2
20140801|2013-08-12 10:00,12,1209,1209,1209,1209,5
20140801|2013-08-12 11:00,12,1212.75,1212.75,1212.75,1212.75,4
20140801|2013-08-12 19:00,13,1227.25,1227.25,1227.25,1227.25,1
20140801|2013-08-12 20:30,13,1235,1235,1235,1235,1
20140801|2013-08-13 00:30,13,1230.25,1230.25,1230.25,1230.25,1
20140801|2013-08-13 09:30,13,1228,1229.25,1228,1229,6
20140801|2013-08-13 10:00,13,1229.75,1229.75,1228.25,1229,4
20140801|2013-08-13 10:30,13,1229,1233,1227,1231,16
20140801|2013-08-13 11:00,13,1231,1231,1231,1231,3
20140801|2013-08-13 11:30,13,1231,1231,1231,1231,5
20140801|2013-08-14 04:00,14,1217.25,1217.25,1215.25,1215.25,3
20140801|2013-08-14 04:30,14,1214.5,1214.5,1214,1214,4
20140801|2013-08-14 05:30,14,1213.75,1213.75,1213.75,1213.75,2
20140801|2013-08-14 06:00,14,1216.5,1216.5,1216.5,1216.5,1
20140801|2013-08-14 10:00,14,1233.5,1233.5,1230.5,1231.25,4
20140801|2013-08-14 10:30,14,1228,1228,1228,1228,1
20140801|2013-08-15 04:30,15,1237.5,1237.5,1236.5,1236.5,2
20140801|2013-08-15 10:30,15,1239,1239,1239,1239,1
20140801|2013-08-15 12:30,15,1243,1243.75,1243,1243.75,5
20140801|2013-08-16 11:30,16,1236.25,1236.25,1235.25,1235.25,3
20140801|2013-08-16 12:30,16,1232,1232,1232,1232,10
20140801|2013-08-18 22:00,19,1244,1244,1244,1244,1
20140801|2013-08-18 22:30,19,1243.75,1244,1243.75,1244,2
20140801|2013-08-19 01:00,19,1244,1244.25,1243.75,1243.75,5
20140801|2013-08-19 07:30,19,1234,1234,1234,1234,1
20140801|2013-08-19 08:30,19,1233.25,1233.25,1233.25,1233.25,1
20140801|2013-08-19 09:30,19,1239,1239,1239,1239,1
20140801|2013-08-19 10:00,19,1238,1238,1238,1238,1
20140801|2013-08-19 10:30,19,1238,1238,1238,1238,1
20140801|2013-08-19 12:00,19,1238,1238,1238,1238,1
20140801|2013-08-19 12:30,19,1238,1238,1238,1238,4
20140801|2013-08-20 11:00,20,1242.75,1242.75,1242.75,1242.75,1
20140801|2013-08-20 13:00,20,1235,1235,1234,1234,3
20140801|2013-08-21 06:00,21,1254,1254,1254,1254,1
20140801|2013-08-21 08:30,21,1249.25,1249.25,1242.25,1242.25,11
20140801|2013-08-21 09:00,21,1241,1241,1241,1241,12
20140801|2013-08-21 10:30,21,1245,1245,1245,1245,1
20140801|2013-08-22 03:00,22,1241.75,1241.75,1241.25,1241.25,20
20140801|2013-08-22 04:30,22,1236.25,1241.75,1232.5,1241.75,51
20140801|2013-08-22 09:00,22,1243.5,1243.5,1243.5,1243.5,1
20140801|2013-08-22 09:30,22,1246,1246.5,1246,1246.5,4
20140801|2013-08-22 10:30,22,1243.75,1243.75,1243.5,1243.75,6
20140801|2013-08-22 11:00,22,1243.75,1243.75,1243.75,1243.75,5
20140801|2013-08-22 13:00,22,1233,1233,1233,1233,1
20140801|2013-08-23 08:30,23,1257,1257,1257,1257,1
20140801|2013-08-23 09:30,23,1258,1258,1258,1258,1
20140801|2013-08-23 10:00,23,1257,1257,1257,1257,6
20140801|2013-08-23 10:30,23,1258,1258,1258,1258,3
20140801|2013-08-23 13:00,23,1262,1262,1262,1262,1
20140801|2013-08-25 19:00,26,1281,1281,1281,1281,1
20140801|2013-08-25 20:00,26,1284.5,1286.5,1284.5,1286.5,2
20140801|2013-08-25 20:30,26,1288.5,1292.5,1288.5,1292.5,2
20140801|2013-08-25 21:00,26,1293.75,1293.75,1293.75,1293.75,1
20140801|2013-08-26 13:00,26,1297,1297,1297,1297,1
20140801|2013-08-27 09:30,27,1301.75,1301.75,1301.75,1301.75,1
20140801|2013-08-27 10:30,27,1297.25,1297.25,1297.25,1297.25,1
20140801|2013-08-27 13:00,27,1282.75,1282.75,1280,1282.75,26
20140801|2013-08-29 09:00,29,1296.25,1296.25,1294,1294,5
20140801|2013-08-29 09:30,29,1294,1294,1294,1294,4
20140801|2013-08-29 11:00,29,1293,1296.25,1293,1296.25,4
20140801|2013-08-29 11:30,29,1295.75,1296.75,1295.75,1296.75,6
20140801|2013-08-29 12:30,29,1289.75,1289.75,1289.75,1289.75,1
20140801|2013-08-29 19:00,30,1287,1289.5,1287,1289.5,3
20140801|2013-08-30 12:30,30,1281.5,1281.5,1280.75,1280.75,2
20140801|2013-08-30 13:00,30,1279,1279,1278.5,1278.5,2
20140801|2013-09-04 09:00,4,1286,1286,1286,1286,1
20140801|2013-09-04 09:30,4,1280,1280,1280,1280,1
20140801|2013-09-04 11:30,4,1279.5,1279.5,1279.5,1279.5,1
20140801|2013-09-05 07:00,5,1270,1270,1270,1270,14
20140801|2013-09-05 07:30,5,1270,1270,1270,1270,11
20140801|2013-09-09 08:30,9,1285,1285,1285,1285,42
20140801|2013-09-09 09:30,9,1285,1285,1285,1285,3
20140801|2013-09-10 13:00,10,1280,1280,1280,1280,1
20140801|2013-09-11 10:30,11,1282.75,1282.75,1282.5,1282.5,4
20140801|2013-09-11 11:00,11,1284.25,1284.25,1284,1284,4
20140801|2013-09-12 08:30,12,1277.25,1278,1276.5,1278,3
20140801|2013-09-12 09:30,12,1276.25,1276.25,1272,1272,6
20140801|2013-09-12 10:00,12,1277.5,1278.5,1276,1276.5,11
20140801|2013-09-12 10:30,12,1274.75,1274.75,1274.75,1274.75,1
20140801|2013-09-12 11:00,12,1295,1300,1278,1281.25,22
20140801|2013-09-12 11:30,12,1279.75,1289.25,1279.5,1289.25,17
20140801|2013-09-12 12:00,12,1288.75,1294.5,1287.5,1294.5,17
20140801|2013-09-12 12:30,12,1295,1295,1288.75,1290,6
20140801|2013-09-12 13:00,12,1294,1294,1294,1294,1
20140801|2013-09-13 11:00,13,1281.5,1281.5,1281.5,1281.5,1
20140801|2013-09-15 20:30,16,1274,1274,1274,1274,1
20140801|2013-09-16 09:00,16,1267.5,1267.5,1267.25,1267.25,3
20140801|2013-09-16 09:30,16,1259.75,1259.75,1259.75,1259.75,1
20140801|2013-09-16 10:00,16,1259,1259,1259,1259,3
20140801|2013-09-16 11:30,16,1255,1259.25,1255,1258.75,6
20140801|2013-09-16 12:00,16,1258.75,1259.5,1258.75,1259.5,11
20140801|2013-09-16 12:30,16,1259.25,1259.5,1259.25,1259.5,3
20140801|2013-09-16 13:00,16,1262.25,1264,1262.25,1264,24
20140801|2013-09-17 05:00,17,1266.5,1266.5,1266.5,1266.5,1
20140801|2013-09-18 09:30,18,1277,1277,1277,1277,1
20140801|2013-09-19 08:30,19,1275,1275,1275,1275,3
20140801|2013-09-19 09:00,19,1275,1275,1275,1275,24
20140801|2013-09-19 09:30,19,1277.5,1277.5,1277.5,1277.5,1
20140801|2013-09-19 10:30,19,1275,1276.25,1275,1275,45
20140801|2013-09-19 11:00,19,1275,1275.5,1275,1275.5,15
20140801|2013-09-19 11:30,19,1275,1275,1272.5,1272.5,6
20140801|2013-09-19 12:00,19,1272,1273.75,1271,1272.5,18
20140801|2013-09-19 12:30,19,1272.25,1273.5,1270,1270,12
20140801|2013-09-19 13:00,19,1277.25,1277.25,1277.25,1277.25,1
20140801|2013-09-20 06:00,20,1264,1264,1264,1264,2
20140801|2013-09-20 07:00,20,1264,1264,1264,1264,3
20140801|2013-09-20 07:30,20,1264,1264,1264,1264,4
20140801|2013-09-20 08:30,20,1264,1264,1254,1255,17
20140801|2013-09-20 09:30,20,1251.75,1253,1250.75,1251,12
20140801|2013-09-20 10:00,20,1251.25,1255.5,1250.75,1255.5,99
20140801|2013-09-20 10:30,20,1255.5,1257.5,1255.5,1256.25,4
20140801|2013-09-20 11:00,20,1256.25,1256.5,1255.75,1255.75,7
20140801|2013-09-20 11:30,20,1255.75,1255.75,1254.25,1254.25,5
20140801|2013-09-20 12:00,20,1255.5,1255.75,1254,1254,9
20140801|2013-09-20 12:30,20,1253.5,1255.75,1253.25,1255.75,85
20140801|2013-09-20 13:00,20,1258,1258.75,1256.75,1257,11
20140801|2013-09-23 08:30,23,1254.75,1254.75,1254.75,1254.75,1
20140801|2013-09-23 09:00,23,1254.5,1254.5,1252.75,1252.75,2
20140801|2013-09-23 09:30,23,1254.25,1257.25,1254.25,1254.75,10
20140801|2013-09-23 10:00,23,1254.5,1257.25,1254.5,1255,10
20140801|2013-09-23 12:00,23,1251.5,1252.5,1251.5,1252.5,3
20140801|2013-09-23 12:30,23,1253.25,1253.5,1253.25,1253.5,2
20140801|2013-09-23 13:00,23,1252.25,1252.25,1252.25,1252.25,1
20140801|2013-09-24 05:00,24,1264,1264,1264,1264,1
20140801|2013-09-24 06:00,24,1265.75,1265.75,1265.75,1265.75,1
20140801|2013-09-24 06:30,24,1264,1264,1264,1264,5
20140801|2013-09-24 07:00,24,1264,1264,1264,1264,8
20140801|2013-09-24 08:30,24,1259.5,1259.5,1259.5,1259.5,1
20140801|2013-09-24 09:00,24,1258,1258,1258,1258,1
20140801|2013-09-24 10:00,24,1260.5,1260.5,1260.5,1260.5,2
20140801|2013-09-24 11:30,24,1258.75,1258.75,1258.25,1258.5,3
20140801|2013-09-24 12:00,24,1259.25,1259.25,1258.75,1259,3
20140801|2013-09-24 12:30,24,1258.25,1258.25,1257.75,1257.75,3
20140801|2013-09-24 13:00,24,1258,1258,1258,1258,1
20140801|2013-09-25 04:30,25,1263,1263,1263,1263,2
20140801|2013-09-25 05:00,25,1264.25,1264.25,1264.25,1264.25,2
20140801|2013-09-25 07:30,25,1258.75,1258.75,1258.75,1258.75,1
20140801|2013-09-25 08:30,25,1256.75,1256.75,1252.25,1252.25,5
20140801|2013-09-25 09:00,25,1249.75,1254,1249.5,1254,9
20140801|2013-09-25 09:30,25,1251.75,1252.75,1251.25,1251.25,17
20140801|2013-09-25 10:30,25,1256.25,1256.5,1256.25,1256.5,9
20140801|2013-09-25 11:00,25,1257.5,1260.75,1257.25,1260.75,12
20140801|2013-09-25 11:30,25,1261.75,1262,1259,1259.75,21
20140801|2013-09-25 12:00,25,1259.75,1259.75,1258.5,1258.5,32
20140801|2013-09-25 12:30,25,1258.75,1262.75,1258.75,1262.75,6
20140801|2013-09-25 13:00,25,1258,1260.25,1258,1260.25,4
20140801|2013-09-25 20:00,26,1256,1256,1253.5,1253.5,2
20140801|2013-09-26 08:30,26,1256.75,1257.75,1256.75,1257.75,2
20140801|2013-09-26 09:30,26,1256.5,1256.5,1253.75,1253.75,4
20140801|2013-09-26 10:30,26,1253.25,1253.25,1253.25,1253.25,1
20140801|2013-09-26 11:00,26,1255,1255,1254,1254.25,3
20140801|2013-09-27 08:30,27,1254.5,1254.5,1254.5,1254.5,1
20140801|2013-09-27 10:30,27,1251.75,1253.5,1251.75,1253.5,3
20140801|2013-09-27 11:00,27,1254.25,1254.5,1254.25,1254.25,3
20140801|2013-09-27 11:30,27,1253.5,1253.75,1253.5,1253.75,2
20140801|2013-09-27 13:00,27,1252,1252,1248.75,1248.75,5
20140801|2013-09-29 21:00,30,1244,1244,1244,1244,1
20140801|2013-09-30 07:00,30,1243,1243,1243,1243,1
20140801|2013-09-30 08:30,30,1245,1247.25,1244.75,1247,4
20140801|2013-09-30 09:00,30,1245,1245,1245,1245,1
20140801|2013-09-30 09:30,30,1245.75,1245.75,1245.75,1245.75,1
20140801|2013-09-30 10:00,30,1244.25,1244.5,1240,1240,22
20140801|2013-09-30 10:30,30,1239,1244.25,1239,1244.25,2
20140801|2013-09-30 11:00,30,1234,1234,1234,1234,1
20140801|2013-09-30 11:30,30,1230,1230.5,1229.25,1229.75,6
20140801|2013-09-30 12:00,30,1229,1229,1229,1229,1
20140801|2013-09-30 12:30,30,1229,1230.75,1229,1230,6
20140801|2013-09-30 13:00,30,1235,1236,1228.5,1228.75,36
20140801|2013-09-30 19:00,1,1225,1225,1225,1225,2
20140801|2013-10-01 06:00,1,1223.5,1223.5,1223.5,1223.5,1
20140801|2013-10-01 07:00,1,1221,1221,1218.5,1219,13
20140801|2013-10-01 08:30,1,1224,1226.75,1224,1226.75,4
20140801|2013-10-01 09:00,1,1223.75,1226.5,1223.75,1225.25,4
20140801|2013-10-01 09:30,1,1224,1225.25,1222.25,1222.25,10
20140801|2013-10-01 10:00,1,1221.25,1223.75,1220,1223.75,12
20140801|2013-10-01 10:30,1,1220.25,1220.25,1218.5,1218.5,3
20140801|2013-10-01 11:00,1,1218.5,1219.75,1218.5,1219.75,2
20140801|2013-10-01 12:00,1,1219.25,1220.5,1219.25,1220.5,2
20140801|2013-10-01 19:00,2,1216.5,1216.5,1216.5,1216.5,1
20140801|2013-10-02 09:30,2,1225.75,1225.75,1224.5,1224.5,4
20140801|2013-10-02 11:00,2,1223.75,1224.5,1223.75,1224.5,2
20140801|2013-10-03 05:00,3,1226.75,1226.75,1226.75,1226.75,1
20140801|2013-10-03 08:30,3,1229.75,1229.75,1229.75,1229.75,1
20140801|2013-10-03 12:30,3,1232,1232,1231.25,1231.25,3
20140801|2013-10-04 10:30,4,1240,1240,1240,1240,1
20140801|2013-10-04 11:30,4,1243.75,1245.25,1243.75,1245.25,10
20140801|2013-10-04 12:00,4,1245.5,1245.5,1245.5,1245.5,4
20140801|2013-10-04 12:30,4,1244,1244,1242.75,1242.75,4
20140801|2013-10-04 13:00,4,1243,1243,1243,1243,1
20140801|2013-10-06 19:30,7,1247,1249.75,1247,1249.75,3
20140801|2013-10-07 07:00,7,1239,1239.25,1239,1239.25,2
20140801|2013-10-07 09:00,7,1237,1240.75,1237,1240.75,4
20140801|2013-10-07 09:30,7,1236.25,1239,1236.25,1239,2
20140801|2013-10-07 10:30,7,1239,1240.5,1239,1240.5,2
20140801|2013-10-07 11:00,7,1243,1243,1243,1243,1
20140801|2013-10-07 12:30,7,1244.25,1244.25,1244.25,1244.25,1
20140801|2013-10-07 13:00,7,1245.75,1250,1245.75,1249,7
20140801|2013-10-07 19:30,8,1249.75,1249.75,1249.75,1249.75,1
20140801|2013-10-07 20:00,8,1248.75,1248.75,1248.75,1248.75,1
20140801|2013-10-08 09:00,8,1246.5,1246.5,1246.5,1246.5,1
20140801|2013-10-08 09:30,8,1240,1240,1239.5,1239.5,2
20140801|2013-10-08 10:00,8,1238.25,1238.75,1236,1236.5,18
20140801|2013-10-08 10:30,8,1234.25,1234.25,1234.25,1234.25,1
20140801|2013-10-08 11:00,8,1236,1236,1236,1236,1
20140801|2013-10-08 11:30,8,1235.75,1236.25,1235.75,1236.25,2
20140801|2013-10-08 12:00,8,1238,1240,1238,1240,8
20140801|2013-10-08 13:00,8,1241.5,1241.75,1241.5,1241.75,3
20140801|2013-10-09 04:30,9,1240,1240,1240,1240,1
20140801|2013-10-09 08:30,9,1235,1235,1234,1234,3
20140801|2013-10-09 09:30,9,1238,1238.25,1238,1238.25,2
20140801|2013-10-09 10:00,9,1238.25,1238.25,1236.25,1236.25,6
20140801|2013-10-09 10:30,9,1236.5,1236.5,1235.75,1236,6
20140801|2013-10-09 11:00,9,1235.5,1235.5,1234.25,1234.25,2
20140801|2013-10-09 12:30,9,1237.75,1237.75,1237.75,1237.75,1
20140801|2013-10-09 13:00,9,1237.75,1237.75,1235,1235,7
20140801|2013-10-09 20:30,10,1245.25,1246,1243.5,1243.5,4
20140801|2013-10-10 09:00,10,1239.25,1242.25,1239.25,1242,3
20140801|2013-10-10 09:30,10,1239,1239,1239,1239,1
20140801|2013-10-10 10:00,10,1236.5,1236.5,1236.5,1236.5,1
20140801|2013-10-10 13:00,10,1239.25,1239.5,1239.25,1239.5,2
20140801|2013-10-10 20:00,11,1240.75,1240.75,1240.75,1240.75,1
20140801|2013-10-11 08:30,11,1234,1234,1230,1230,3
20140801|2013-10-11 09:30,11,1228.25,1228.25,1225.5,1225.75,3
20140801|2013-10-11 10:00,11,1225,1226,1225,1226,2
20140801|2013-10-11 10:30,11,1226.75,1227.75,1226.75,1227.75,5
20140801|2013-10-11 12:00,11,1224.25,1224.5,1224.25,1224.5,2
20140801|2013-10-11 12:30,11,1224,1224,1224,1224,2
20140801|2013-10-11 13:00,11,1224.75,1225.25,1223.5,1223.5,6
20140801|2013-10-14 04:30,14,1234.25,1234.25,1234.25,1234.25,1
20140801|2013-10-14 06:00,14,1235.75,1235.75,1235.25,1235.25,2
20140801|2013-10-14 07:30,14,1235.25,1235.25,1235.25,1235.25,1
20140801|2013-10-14 09:00,14,1237.25,1238,1237.25,1238,5
20140801|2013-10-14 10:00,14,1232,1232,1232,1232,1
20140801|2013-10-14 11:00,14,1231.5,1231.5,1231.25,1231.25,2
20140801|2013-10-14 11:30,14,1231.75,1231.75,1231.75,1231.75,1
20140801|2013-10-14 19:00,15,1230,1230,1230,1230,1
20140801|2013-10-15 00:30,15,1234.25,1234.25,1234.25,1234.25,1
20140801|2013-10-15 02:30,15,1234.5,1234.5,1234.5,1234.5,1
20140801|2013-10-15 10:30,15,1233.5,1233.5,1233.5,1233.5,1
20140801|2013-10-15 19:30,16,1230.5,1230.5,1230.5,1230.5,1
20140801|2013-10-15 21:00,16,1237.5,1237.5,1237.5,1237.5,1
20140801|2013-10-16 08:30,16,1236.75,1237.25,1236.75,1237.25,2
20140801|2013-10-16 11:30,16,1237.75,1237.75,1237.75,1237.75,1
20140801|2013-10-16 19:00,17,1240,1240,1240,1240,1
20140801|2013-10-17 02:30,17,1235,1235,1235,1235,1
20140801|2013-10-17 10:00,17,1242.25,1242.25,1242.25,1242.25,1
20140801|2013-10-17 11:30,17,1244,1245,1244,1245,2
20140801|2013-10-17 22:00,18,1245,1245,1245,1245,1
20140801|2013-10-17 23:00,18,1246,1246,1246,1246,1
20140801|2013-10-18 04:00,18,1244.25,1244.25,1244.25,1244.25,1
20140801|2013-10-18 07:00,18,1247.75,1248,1247.75,1248,2
20140801|2013-10-18 07:30,18,1247.5,1247.5,1247.5,1247.5,1
20140801|2013-10-18 08:30,18,1243.5,1243.75,1240,1240,21
20140801|2013-10-18 09:00,18,1242,1242,1239.5,1239.5,4
20140801|2013-10-18 10:00,18,1240.75,1240.75,1240.75,1240.75,1
20140801|2013-10-18 10:30,18,1237.5,1240,1237,1239.75,11
20140801|2013-10-18 11:00,18,1239.25,1239.5,1239.25,1239.5,2
20140801|2013-10-21 01:30,21,1248,1248,1248,1248,1
20140801|2013-10-21 04:30,21,1247,1247,1247,1247,1
20140801|2013-10-21 05:30,21,1246.25,1247.5,1246.25,1247.25,5
20140801|2013-10-21 06:00,21,1247.5,1249,1247.5,1249,5
20140801|2013-10-21 08:30,21,1246.75,1250.75,1246,1250.75,16
20140801|2013-10-21 09:00,21,1248.5,1249,1248.5,1248.5,4
20140801|2013-10-21 10:00,21,1250.25,1250.25,1250.25,1250.25,1
20140801|2013-10-21 19:00,22,1245.25,1245.25,1245.25,1245.25,1
20140801|2013-10-22 00:00,22,1245,1245,1245,1245,1
20140801|2013-10-22 08:30,22,1239.75,1239.75,1239.75,1239.75,1
20140801|2013-10-22 09:00,22,1241,1241,1241,1241,1
20140801|2013-10-22 10:00,22,1242.5,1243,1242.5,1243,12
20140801|2013-10-22 11:00,22,1247,1247,1245.25,1245.25,2
20140801|2013-10-22 12:00,22,1246.5,1246.5,1246.5,1246.5,1
20140801|2013-10-22 13:00,22,1247,1247,1246,1246,2
20140801|2013-10-23 03:00,23,1249.25,1250,1249.25,1250,7
20140801|2013-10-23 08:30,23,1248.5,1249.5,1248.5,1249.5,2
20140801|2013-10-23 09:30,23,1252.25,1254.25,1251.75,1251.75,12
20140801|2013-10-23 10:00,23,1250.5,1250.5,1250.5,1250.5,1
20140801|2013-10-23 10:30,23,1252,1252,1252,1252,1
20140801|2013-10-23 11:00,23,1252,1252.5,1252,1252.5,4
20140801|2013-10-23 11:30,23,1253.25,1253.25,1251.75,1252,5
20140801|2013-10-23 12:00,23,1252.75,1252.75,1252.25,1252.25,3
20140801|2013-10-23 12:30,23,1252.25,1252.25,1252.25,1252.25,1
20140801|2013-10-23 13:00,23,1252,1252,1251,1251,6
20140801|2013-10-23 22:00,24,1250.25,1250.25,1250.25,1250.25,1
20140801|2013-10-24 07:00,24,1248.75,1248.75,1248.75,1248.75,1
20140801|2013-10-24 08:30,24,1248,1248.75,1248,1248.75,2
20140801|2013-10-24 09:30,24,1252,1252,1252,1252,1
20140801|2013-10-24 22:00,25,1247,1247,1247,1247,1
20140801|2013-10-25 09:00,25,1236.5,1236.5,1236.5,1236.5,1
20140801|2013-10-25 10:30,25,1235.25,1235.5,1232.75,1235.25,18
20140801|2013-10-25 11:00,25,1235.25,1235.25,1235.25,1235.25,1
20140801|2013-10-25 11:30,25,1235.5,1236,1235.5,1236,3
20140801|2013-10-25 12:30,25,1235,1235,1234.75,1234.75,4
20140801|2013-10-25 13:00,25,1237.5,1238,1237,1237.5,8
20140801|2013-10-28 07:00,28,1231,1231,1231,1231,1
20140801|2013-10-28 08:30,28,1227.75,1227.75,1224,1224,5
20140801|2013-10-28 09:00,28,1224.75,1226.5,1224.75,1226.5,2
20140801|2013-10-28 09:30,28,1225.25,1225.25,1221,1221,2
20140801|2013-10-28 10:00,28,1221.5,1227.5,1221.5,1226.25,22
20140801|2013-10-28 11:00,28,1222,1222,1222,1222,1
20140801|2013-10-28 11:30,28,1224,1224.75,1224,1224.75,3
20140801|2013-10-28 12:00,28,1223.5,1223.75,1223,1223,5
20140801|2013-10-28 12:30,28,1223,1223.5,1222.25,1223.5,9
20140801|2013-10-28 13:00,28,1223.75,1224.5,1219.25,1219.25,18
20140801|2013-10-28 20:30,29,1223,1223,1222.75,1222.75,2
20140801|2013-10-29 03:00,29,1223.5,1223.5,1223.5,1223.5,1
20140801|2013-10-29 04:00,29,1223.75,1224.25,1223,1223,3
20140801|2013-10-29 04:30,29,1221.75,1221.75,1221.75,1221.75,1
20140801|2013-10-29 07:00,29,1220.25,1220.25,1220.25,1220.25,1
20140801|2013-10-29 08:30,29,1222,1229.5,1222,1229,31
20140801|2013-10-29 09:00,29,1226.5,1226.5,1226.5,1226.5,1
20140801|2013-10-29 09:30,29,1224.75,1224.75,1224.75,1224.75,1
20140801|2013-10-29 10:00,29,1225.75,1225.75,1225.75,1225.75,1
20140801|2013-10-29 10:30,29,1224.25,1225,1224.25,1225,6
20140801|2013-10-29 11:00,29,1224.5,1224.75,1224.5,1224.75,4
20140801|2013-10-29 13:00,29,1226.75,1226.75,1226.25,1226.25,2
20140801|2013-10-29 22:30,30,1233.75,1234.25,1233.75,1234.25,6
20140801|2013-10-29 23:00,30,1232.5,1232.5,1232.25,1232.25,2
20140801|2013-10-30 02:00,30,1234.5,1234.5,1234.25,1234.25,2
20140801|2013-10-30 04:30,30,1235.25,1235.25,1235.25,1235.25,1
20140801|2013-10-30 08:30,30,1236.75,1237.5,1235,1235.5,8
20140801|2013-10-30 09:00,30,1231.5,1231.5,1231.5,1231.5,1
20140801|2013-10-30 09:30,30,1229.75,1230.25,1229.75,1230.25,4
20140801|2013-10-30 10:00,30,1231.5,1231.5,1231.5,1231.5,2
20140801|2013-10-30 10:30,30,1230.25,1231.25,1230,1231.25,10
20140801|2013-10-30 11:00,30,1230.25,1230.25,1230.25,1230.25,1
20140801|2013-10-30 11:30,30,1231,1231,1231,1231,1
20140801|2013-10-30 12:30,30,1231,1231,1231,1231,1
20140801|2013-10-30 19:00,31,1229.5,1229.5,1229.5,1229.5,1
20140801|2013-10-30 20:00,31,1228.25,1228.25,1228.25,1228.25,1
20140801|2013-10-31 02:00,31,1237.25,1237.25,1237.25,1237.25,1
20140801|2013-10-31 03:00,31,1237.5,1237.5,1235.25,1235.25,3
20140801|2013-10-31 04:00,31,1236,1236,1236,1236,1
20140801|2013-10-31 07:30,31,1235.25,1235.25,1233.75,1233.75,4
20140801|2013-10-31 08:30,31,1229.75,1231,1228.25,1230.75,30
20140801|2013-10-31 09:00,31,1229.25,1229.75,1229.25,1229.25,5
20140801|2013-10-31 10:00,31,1226,1226,1226,1226,1
20140801|2013-10-31 10:30,31,1226,1226.25,1226,1226.25,3
20140801|2013-10-31 11:00,31,1226.25,1226.75,1226.25,1226.75,2
20140801|2013-10-31 11:30,31,1225.25,1225.25,1225.25,1225.25,1
20140801|2013-10-31 12:00,31,1224.5,1225,1224.5,1225,12
20140801|2013-10-31 12:30,31,1222.5,1223.5,1222.5,1223,18
20140801|2013-10-31 13:00,31,1221,1224,1221,1224,3
20140801|2013-11-01 01:30,1,1228.25,1228.25,1228.25,1228.25,1
20140801|2013-11-01 02:30,1,1228.25,1228.25,1228.25,1228.25,1
20140801|2013-11-01 08:30,1,1222,1225.25,1221.75,1225.25,39
20140801|2013-11-01 09:00,1,1226,1226,1225,1225,3
20140801|2013-11-01 09:30,1,1223,1223,1223,1223,1
20140801|2013-11-01 10:00,1,1217.75,1221,1217.5,1220,11
20140801|2013-11-01 10:30,1,1218,1221.5,1217.75,1221.5,7
20140801|2013-11-01 11:30,1,1215,1215.5,1212.75,1213.25,11
20140801|2013-11-01 12:00,1,1212,1212,1212,1212,2
20140801|2013-11-01 13:00,1,1211.5,1212,1211.25,1211.5,8
20140801|2013-11-04 08:30,4,1220.5,1221.5,1220.25,1220.25,47
20140801|2013-11-04 09:30,4,1222.25,1222.25,1222.25,1222.25,1
20140801|2013-11-04 10:00,4,1218.5,1218.5,1217.5,1217.5,10
20140801|2013-11-04 10:30,4,1216.5,1216.5,1215.5,1215.5,3
20140801|2013-11-04 11:00,4,1214.75,1214.75,1213.5,1213.5,12
20140801|2013-11-04 11:30,4,1213.5,1213.5,1212.5,1212.5,41
20140801|2013-11-04 12:00,4,1212.5,1215,1212.5,1215,9
20140801|2013-11-04 12:30,4,1215,1215,1215,1215,18
20140801|2013-11-04 19:00,5,1214.25,1215.75,1214.25,1215.75,2
20140801|2013-11-05 06:00,5,1219.5,1219.75,1219.5,1219.75,2
20140801|2013-11-05 08:30,5,1218.75,1218.75,1213.5,1213.5,32
20140801|2013-11-05 09:00,5,1212,1212,1212,1212,4
20140801|2013-11-05 09:30,5,1210.5,1211,1210.5,1211,20
20140801|2013-11-05 10:30,5,1210,1210,1210,1210,1
20140801|2013-11-05 12:00,5,1210.75,1210.75,1209.25,1210.25,11
20140801|2013-11-05 12:30,5,1209.25,1209.75,1209.25,1209.75,3
20140801|2013-11-05 13:00,5,1210,1210,1210,1210,1
20140801|2013-11-06 08:30,6,1217.5,1217.5,1215,1217,38
20140801|2013-11-06 09:00,6,1217,1217.5,1216.5,1217,14
20140801|2013-11-06 10:00,6,1215,1215.5,1214.25,1214.25,24
20140801|2013-11-06 10:30,6,1214,1214,1214,1214,1
20140801|2013-11-06 11:00,6,1212,1212.75,1212,1212.75,3
20140801|2013-11-06 11:30,6,1212.75,1213.25,1212.75,1213,9
20140801|2013-11-06 12:00,6,1213.25,1213.25,1213,1213,4
20140801|2013-11-06 12:30,6,1212.75,1212.75,1212.75,1212.75,1
20140801|2013-11-06 13:00,6,1214,1214,1214,1214,1
20140801|2013-11-07 09:00,7,1211,1219.75,1210,1215,49
20140801|2013-11-07 09:30,7,1215,1215,1212.25,1212.5,7
20140801|2013-11-07 10:00,7,1212,1213,1212,1212.5,10
20140801|2013-11-07 10:30,7,1215,1216.25,1215,1216.25,29
20140801|2013-11-07 11:00,7,1217,1220.5,1217,1219.75,35
20140801|2013-11-07 12:30,7,1215,1215,1215,1215,4
20140801|2013-11-07 13:00,7,1215,1215.5,1214.5,1215.5,12
20140801|2013-11-07 19:00,8,1214,1214,1214,1214,2
20140801|2013-11-08 08:30,8,1218.75,1218.75,1218.75,1218.75,1
20140801|2013-11-08 09:00,8,1218.5,1218.5,1218.5,1218.5,17
20140801|2013-11-08 09:30,8,1218.5,1219.5,1218.5,1219.5,10
20140801|2013-11-08 10:00,8,1218.25,1218.25,1216.5,1216.75,6
20140801|2013-11-08 10:30,8,1216,1219.5,1216,1219.5,17
20140801|2013-11-08 11:00,8,1222.25,1225.75,1213.75,1224.75,44
20140801|2013-11-08 11:30,8,1230.5,1232.75,1228.75,1230.5,7
20140801|2013-11-08 12:00,8,1228,1228,1228,1228,1
20140801|2013-11-08 12:30,8,1232,1233,1232,1233,2
20140801|2013-11-08 13:00,8,1234.75,1236.25,1234.75,1236.25,7
20140801|2013-11-10 19:30,11,1232,1232,1232,1232,1
20140801|2013-11-11 04:30,11,1231.5,1231.75,1231.5,1231.75,3
20140801|2013-11-11 05:00,11,1231.75,1231.75,1231.75,1231.75,1
20140801|2013-11-11 05:30,11,1232.75,1232.75,1232.75,1232.75,1
20140801|2013-11-11 07:00,11,1227.5,1228.25,1227.5,1227.75,4
20140801|2013-11-11 07:30,11,1228,1228.5,1228,1228.5,5
20140801|2013-11-11 08:30,11,1227.5,1228.75,1226.75,1227.25,25
20140801|2013-11-11 09:00,11,1227.5,1227.5,1226,1226.5,4
20140801|2013-11-11 09:30,11,1230.75,1231,1230.25,1230.25,6
20140801|2013-11-11 10:30,11,1234.25,1235.25,1234.25,1235.25,8
20140801|2013-11-11 11:00,11,1235.75,1235.75,1235.75,1235.75,1
20140801|2013-11-11 12:00,11,1236.25,1238,1236,1237.5,10
20140801|2013-11-11 12:30,11,1237,1237,1237,1237,1
20140801|2013-11-11 13:00,11,1241.5,1241.5,1241.25,1241.25,2
20140801|2013-11-12 01:00,12,1235.25,1235.25,1235.25,1235.25,1
20140801|2013-11-12 01:30,12,1235.5,1235.5,1235.5,1235.5,1
20140801|2013-11-12 03:30,12,1240,1240.25,1240,1240.25,2
20140801|2013-11-12 05:00,12,1241.5,1242.5,1241.5,1242.5,23
20140801|2013-11-12 06:00,12,1242.5,1242.5,1242.5,1242.5,19
20140801|2013-11-12 06:30,12,1242.5,1242.5,1242.5,1242.5,16
20140801|2013-11-12 07:00,12,1243,1243,1243,1243,1
20140801|2013-11-12 07:30,12,1244,1244,1244,1244,1
20140801|2013-11-12 08:30,12,1242.5,1244,1242.5,1242.5,138
20140801|2013-11-12 09:00,12,1244.75,1244.75,1244.75,1244.75,1
20140801|2013-11-12 09:30,12,1248.25,1253.5,1248.25,1253.5,7
20140801|2013-11-12 10:00,12,1254,1255,1253.5,1253.5,30
20140801|2013-11-12 10:30,12,1251.25,1252.75,1251.25,1251.5,5
20140801|2013-11-12 11:00,12,1254.5,1254.5,1254.5,1254.5,1
20140801|2013-11-12 11:30,12,1254,1254,1254,1254,1
20140801|2013-11-12 12:00,12,1254.25,1256.75,1254.25,1256.5,9
20140801|2013-11-12 12:30,12,1256.75,1257.5,1256.25,1257.25,10
20140801|2013-11-12 13:00,12,1256,1256,1253.75,1254.25,9
20140801|2013-11-13 10:00,13,1251.5,1251.5,1250.75,1250.75,6
20140801|2013-11-13 10:30,13,1252.25,1252.25,1252.25,1252.25,1
20140801|2013-11-13 12:30,13,1255.75,1255.75,1255.5,1255.5,2
20140801|2013-11-13 13:00,13,1258,1258,1258,1258,1
20140801|2013-11-13 20:30,14,1250,1250,1250,1250,1
20140801|2013-11-13 21:00,14,1250,1250,1250,1250,1
20140801|2013-11-14 08:30,14,1252,1255,1252,1255,3
20140801|2013-11-14 09:00,14,1255,1255.25,1255,1255.25,2
20140801|2013-11-14 10:30,14,1254.75,1254.75,1254,1254,3
20140801|2013-11-14 11:00,14,1258,1258,1258,1258,1
20140801|2013-11-14 11:30,14,1251.75,1251.75,1251,1251,2
20140801|2013-11-15 08:30,15,1253.5,1253.5,1246.5,1246.5,2
20140801|2013-11-15 09:00,15,1246.5,1246.5,1243.25,1243.25,13
20140801|2013-11-15 09:30,15,1243,1243,1240,1240,4
20140801|2013-11-15 10:00,15,1243.5,1243.5,1239.75,1239.75,5
20140801|2013-11-15 10:30,15,1237.75,1237.75,1234,1235.25,12
20140801|2013-11-15 11:00,15,1236.5,1236.75,1234,1234,4
20140801|2013-11-15 11:30,15,1233.5,1233.5,1233.5,1233.5,1
20140801|2013-11-15 12:00,15,1233.5,1233.5,1233.5,1233.5,1
20140801|2013-11-15 13:00,15,1233.75,1233.75,1232.75,1233,3
20140801|2013-11-17 19:00,18,1227,1230.75,1227,1230.75,3
20140801|2013-11-17 19:30,18,1235.5,1235.5,1235.5,1235.5,1
20140801|2013-11-17 20:00,18,1234,1234,1234,1234,1
20140801|2013-11-17 20:30,18,1233.75,1233.75,1233.75,1233.75,1
20140801|2013-11-17 23:30,18,1233.75,1233.75,1233.75,1233.75,1
20140801|2013-11-18 02:30,18,1231,1231,1231,1231,1
20140801|2013-11-18 07:00,18,1231.75,1231.75,1231.75,1231.75,1
20140801|2013-11-18 08:30,18,1235.75,1237.25,1233.75,1233.75,15
20140801|2013-11-18 09:00,18,1234.75,1234.75,1233.25,1234.25,9
20140801|2013-11-18 09:30,18,1235,1236,1235,1236,4
20140801|2013-11-18 10:30,18,1235.25,1236.5,1235.25,1236.25,4
20140801|2013-11-18 11:00,18,1238,1238,1236.25,1236.5,3
20140801|2013-11-18 11:30,18,1236.25,1236.25,1236.25,1236.25,1
20140801|2013-11-18 12:30,18,1236.75,1236.75,1235,1236.25,8
20140801|2013-11-18 13:00,18,1234.5,1234.5,1234.5,1234.5,1
20140801|2013-11-18 23:30,19,1232.5,1232.5,1232.5,1232.5,1
20140801|2013-11-19 00:30,19,1232.25,1232.25,1232.25,1232.25,2
20140801|2013-11-19 06:00,19,1233.75,1233.75,1233.75,1233.75,1
20140801|2013-11-19 08:30,19,1236.5,1236.5,1236,1236,2
20140801|2013-11-19 09:00,19,1234.75,1234.75,1234.75,1234.75,2
20140801|2013-11-19 09:30,19,1231.25,1231.25,1230.5,1231.25,3
20140801|2013-11-19 10:30,19,1226,1226,1226,1226,2
20140801|2013-11-19 11:00,19,1228.25,1228.5,1227.75,1228.5,6
20140801|2013-11-19 11:30,19,1230.25,1230.25,1230.25,1230.25,1
20140801|2013-11-19 12:00,19,1233,1233,1230.75,1230.75,2
20140801|2013-11-19 13:00,19,1231.25,1231.25,1230.75,1230.75,2
20140801|2013-11-20 08:30,20,1230.25,1230.25,1230.25,1230.25,1
20140801|2013-11-20 09:00,20,1236,1236,1236,1236,2
20140801|2013-11-20 11:00,20,1234,1234,1234,1234,1
20140801|2013-11-20 12:00,20,1231.5,1231.5,1231,1231,2
20140801|2013-11-21 05:00,21,1238,1238,1238,1238,1
20140801|2013-11-21 07:30,21,1240,1240,1240,1240,1
20140801|2013-11-21 08:30,21,1241.25,1242,1238,1238,12
20140801|2013-11-21 09:00,21,1236,1236,1235.5,1235.5,2
20140801|2013-11-21 09:30,21,1235,1235,1234.5,1234.75,15
20140801|2013-11-21 10:00,21,1238.25,1238.25,1238.25,1238.25,1
20140801|2013-11-21 12:00,21,1238.25,1238.75,1238.25,1238.75,2
20140801|2013-11-21 12:30,21,1239.75,1242.25,1239.25,1239.25,9
20140801|2013-11-21 13:00,21,1239.5,1242.75,1239.5,1242.75,4
20140801|2013-11-22 01:30,22,1245.75,1245.75,1245.75,1245.75,1
20140801|2013-11-22 05:00,22,1249,1250.25,1248.75,1248.75,5
20140801|2013-11-22 06:30,22,1248,1248,1248,1248,3
20140801|2013-11-22 08:30,22,1247.25,1249,1244.75,1245.75,16
20140801|2013-11-22 09:00,22,1248,1248.25,1248,1248.25,5
20140801|2013-11-22 09:30,22,1249.25,1253,1249.25,1253,3
20140801|2013-11-22 10:00,22,1253.5,1253.5,1252.25,1252.5,3
20140801|2013-11-22 11:30,22,1253,1253,1252.75,1252.75,4
20140801|2013-11-22 12:30,22,1255,1257.25,1255,1257.25,4
20140801|2013-11-22 13:00,22,1256.75,1261.25,1256.25,1261.25,24
20140801|2013-11-24 23:30,25,1254,1254,1254,1254,1
20140801|2013-11-25 03:30,25,1252.5,1252.75,1252.5,1252.75,2
20140801|2013-11-25 09:30,25,1253.25,1253.25,1251,1251,4
20140801|2013-11-25 10:00,25,1251.75,1251.75,1250,1250,4
20140801|2013-11-25 10:30,25,1250,1251.75,1249.5,1251.75,5
20140801|2013-11-25 11:00,25,1252.75,1254,1252.75,1254,6
20140801|2013-11-25 11:30,25,1254.75,1256,1254,1256,15
20140801|2013-11-25 12:00,25,1254.75,1256.5,1254.75,1255,8
20140801|2013-11-25 12:30,25,1256.5,1258.75,1256.5,1258.75,4
20140801|2013-11-25 13:00,25,1260,1263,1260,1263,24
20140801|2013-11-25 19:00,26,1258.75,1258.75,1258.75,1258.75,1
20140801|2013-11-25 19:30,26,1258,1259.25,1258,1259.25,3
20140801|2013-11-25 20:00,26,1258.75,1258.75,1258.75,1258.75,2
20140801|2013-11-26 07:30,26,1257.25,1257.25,1257.25,1257.25,1
20140801|2013-11-26 08:30,26,1256.75,1258.5,1255.75,1258.5,4
20140801|2013-11-26 09:30,26,1255.5,1255.5,1255.5,1255.5,4
20140801|2013-11-26 10:30,26,1253,1253.25,1251.75,1251.75,9
20140801|2013-11-26 11:00,26,1253.75,1255.25,1253.75,1255.25,2
20140801|2013-11-26 11:30,26,1255.75,1255.75,1254.25,1254.25,3
20140801|2013-11-26 12:00,26,1255.5,1256.75,1255.5,1256.75,4
20140801|2013-11-26 12:30,26,1255,1255.5,1255,1255.5,3
20140801|2013-11-26 13:00,26,1257.25,1258,1257.25,1258,3
20140801|2013-11-26 20:00,27,1261,1261.5,1261,1261.5,2
20140801|2013-11-26 20:30,27,1261.5,1261.75,1261.5,1261.75,2
20140801|2013-11-27 05:00,27,1263.75,1263.75,1263.75,1263.75,1
20140801|2013-11-27 08:30,27,1262.25,1262.75,1261.25,1261.25,6
20140801|2013-11-27 09:00,27,1258.5,1259.5,1258,1258.5,8
20140801|2013-11-27 09:30,27,1256,1256,1255.75,1255.75,6
20140801|2013-11-27 11:00,27,1253,1253.5,1252,1253.5,4
20140801|2013-11-27 12:00,27,1256.25,1257,1256.25,1257,7
20140801|2013-11-27 12:30,27,1253.5,1253.5,1253,1253,2
20140801|2013-11-27 13:00,27,1254,1254,1254,1254,1
20140801|2013-11-29 08:30,29,1256.25,1258.25,1256.25,1258.25,4
20140801|2013-11-29 09:30,29,1259,1259.5,1259,1259.5,2
20140801|2013-11-29 10:00,29,1260,1260,1260,1260,3
20140801|2013-11-29 10:30,29,1261.25,1261.25,1260,1260.5,7
20140801|2013-11-29 11:00,29,1259.25,1260.25,1258.5,1260.25,6
20140801|2013-11-29 11:30,29,1259.25,1259.25,1258.5,1258.5,5
20140801|2013-12-01 19:00,2,1260.25,1260.25,1260.25,1260.25,1
20140801|2013-12-02 07:30,2,1260.25,1260.25,1260.25,1260.25,2
20140801|2013-12-02 08:30,2,1258.5,1258.5,1253,1253,2
20140801|2013-12-02 09:00,2,1251.25,1252,1250.5,1252,10
20140801|2013-12-02 09:30,2,1251,1252.25,1251,1252.25,3
20140801|2013-12-02 10:00,2,1250,1250,1250,1250,3
20140801|2013-12-02 11:30,2,1253.25,1253.75,1253.25,1253.75,4
20140801|2013-12-02 12:00,2,1253.5,1254.5,1253.25,1254.5,7
20140801|2013-12-02 19:00,3,1253,1253,1253,1253,1
20140801|2013-12-02 20:30,3,1256.5,1256.5,1256.5,1256.5,1
20140801|2013-12-03 03:30,3,1254.25,1254.25,1254.25,1254.25,1
20140801|2013-12-03 06:00,3,1251.25,1251.25,1251.25,1251.25,1
20140801|2013-12-03 06:30,3,1251.25,1251.25,1251.25,1251.25,2
20140801|2013-12-03 08:30,3,1248.75,1248.75,1248.75,1248.75,2
20140801|2013-12-03 09:00,3,1249.25,1249.25,1249.25,1249.25,3
20140801|2013-12-03 09:30,3,1251.25,1251.25,1251.25,1251.25,77
20140801|2013-12-03 10:00,3,1254.75,1255,1254.75,1255,2
20140801|2013-12-03 11:00,3,1256,1256.5,1256,1256.5,10
20140801|2013-12-03 12:00,3,1253.5,1253.5,1252.25,1252.25,3
20140801|2013-12-03 12:30,3,1253.75,1253.75,1253.25,1253.25,2
20140801|2013-12-03 13:00,3,1254,1254,1254,1254,3
20140801|2013-12-04 01:30,4,1259,1259,1259,1259,1
20140801|2013-12-04 03:00,4,1258.75,1259,1258.75,1259,7
20140801|2013-12-04 07:00,4,1259.25,1259.25,1259.25,1259.25,2
20140801|2013-12-04 08:30,4,1251,1258.75,1251,1258.75,18
20140801|2013-12-04 09:00,4,1259,1262.25,1259,1261.25,12
20140801|2013-12-04 09:30,4,1261.25,1262.25,1261.25,1262.25,4
20140801|2013-12-04 10:00,4,1258,1258,1257.75,1257.75,4
20140801|2013-12-04 10:30,4,1255.5,1257.5,1254.25,1257.5,21
20140801|2013-12-04 11:00,4,1258.25,1258.25,1258.25,1258.25,2
20140801|2013-12-04 11:30,4,1257.25,1257.25,1257.25,1257.25,1
20140801|2013-12-04 12:00,4,1258,1258,1256.75,1256.75,2
20140801|2013-12-04 19:00,5,1257.5,1259,1256.5,1258.5,13
20140801|2013-12-05 04:30,5,1259.5,1259.5,1259.5,1259.5,1
20140801|2013-12-05 07:30,5,1256.5,1257,1253.5,1253.5,12
20140801|2013-12-05 08:30,5,1256.5,1258,1251,1253.25,70
20140801|2013-12-05 09:00,5,1253.25,1255.25,1253.25,1255.25,9
20140801|2013-12-05 09:30,5,1255.75,1255.75,1251.5,1251.5,7
20140801|2013-12-05 11:00,5,1255.5,1255.5,1255.5,1255.5,2
20140801|2013-12-05 11:30,5,1258,1259.5,1258,1259,36
20140801|2013-12-05 12:00,5,1258,1258,1257,1257,6
20140801|2013-12-05 12:30,5,1259,1259,1254.75,1254.75,8
20140801|2013-12-05 13:00,5,1258.25,1259,1258.25,1258.5,8
20140801|2013-12-05 22:30,6,1253.5,1253.5,1253.5,1253.5,1
20140801|2013-12-06 00:30,6,1255.75,1255.75,1255.75,1255.75,2
20140801|2013-12-06 08:30,6,1259,1259.25,1254.25,1254.75,8
20140801|2013-12-06 09:00,6,1253,1253,1252,1252,6
20140801|2013-12-06 09:30,6,1251.5,1253,1251.5,1253,7
20140801|2013-12-06 10:00,6,1253,1253,1253,1253,1
20140801|2013-12-06 10:30,6,1252.5,1252.5,1252.5,1252.5,2
20140801|2013-12-06 11:00,6,1254.5,1254.5,1254.5,1254.5,3
20140801|2013-12-06 12:00,6,1256,1256.25,1256,1256.25,3
20140801|2013-12-06 12:30,6,1256,1256.5,1255.75,1255.75,4
20140801|2013-12-08 19:00,9,1261.75,1261.75,1260,1260,14
20140801|2013-12-08 19:30,9,1260,1260,1260,1260,5
20140801|2013-12-08 20:30,9,1260,1260,1260,1260,1
20140801|2013-12-08 22:30,9,1260,1260,1260,1260,28
20140801|2013-12-08 23:00,9,1260,1260,1260,1260,10
20140801|2013-12-08 23:30,9,1260,1260,1260,1260,6
20140801|2013-12-09 00:00,9,1260,1260,1260,1260,7
20140801|2013-12-09 00:30,9,1260,1260,1260,1260,9
20140801|2013-12-09 02:00,9,1260,1262.25,1260,1262.25,6
20140801|2013-12-09 02:30,9,1262.25,1262.25,1262.25,1262.25,3
20140801|2013-12-09 08:30,9,1261.25,1264,1260.5,1264,30
20140801|2013-12-09 09:00,9,1263,1263,1262.5,1262.5,7
20140801|2013-12-09 09:30,9,1265.25,1265.5,1263.25,1263.25,6
20140801|2013-12-09 10:00,9,1262.25,1262.25,1262.25,1262.25,1
20140801|2013-12-09 10:30,9,1265.5,1265.5,1265.5,1265.5,1
20140801|2013-12-09 11:00,9,1266.75,1267.25,1266.25,1267.25,12
20140801|2013-12-09 11:30,9,1267.25,1268.5,1267.25,1268,33
20140801|2013-12-10 07:00,10,1265.5,1265.5,1265.5,1265.5,1
20140801|2013-12-10 07:30,10,1266,1266,1265.75,1265.75,2
20140801|2013-12-10 08:30,10,1262.5,1262.75,1260,1260,9
20140801|2013-12-10 09:30,10,1266.75,1266.75,1265.5,1265.5,10
20140801|2013-12-10 10:00,10,1266,1266.75,1266,1266.5,3
20140801|2013-12-10 10:30,10,1266.75,1266.75,1266.25,1266.5,3
20140801|2013-12-10 11:00,10,1260,1264.25,1253.5,1260.25,39
20140801|2013-12-10 11:30,10,1261,1261,1261,1261,1
20140801|2013-12-10 12:00,10,1262.75,1262.75,1262.5,1262.5,2
20140801|2013-12-10 19:30,11,1259.25,1259.25,1259.25,1259.25,1
20140801|2013-12-11 03:30,11,1261.5,1261.5,1261.5,1261.5,8
20140801|2013-12-11 04:00,11,1261.75,1261.75,1261.75,1261.75,1
20140801|2013-12-11 08:30,11,1260.25,1261.75,1258.75,1258.75,9
20140801|2013-12-11 09:00,11,1260,1260,1260,1260,1
20140801|2013-12-11 09:30,11,1259.75,1259.75,1259.75,1259.75,2
20140801|2013-12-11 11:00,11,1263,1263,1261.25,1261.25,20
20140801|2013-12-11 11:30,11,1262.5,1262.5,1262.5,1262.5,2
20140801|2013-12-11 12:00,11,1262.75,1262.75,1261.25,1261.25,2
20140801|2013-12-11 12:30,11,1261,1262,1261,1261,6
20140801|2013-12-11 13:00,11,1264.5,1265.25,1263,1265.25,4
20140801|2013-12-11 22:00,12,1263.75,1263.75,1263.75,1263.75,1
20140801|2013-12-12 07:30,12,1261.75,1263.5,1261.75,1263.5,3
20140801|2013-12-12 08:30,12,1259,1259,1259,1259,3
20140801|2013-12-12 09:00,12,1255.5,1255.5,1255.5,1255.5,1
20140801|2013-12-12 09:30,12,1254.75,1254.75,1246.5,1247.25,13
20140801|2013-12-12 10:00,12,1250.25,1250.25,1250,1250,2
20140801|2013-12-12 10:30,12,1249.5,1249.5,1248.75,1248.75,3
20140801|2013-12-12 11:00,12,1246.75,1248.75,1246.75,1248.75,8
20140801|2013-12-12 11:30,12,1250.75,1250.75,1250.75,1250.75,1
20140801|2013-12-12 12:00,12,1252.5,1252.5,1252.5,1252.5,1
20140801|2013-12-12 12:30,12,1252.5,1254,1252.5,1254,4
20140801|2013-12-12 13:00,12,1254.75,1254.75,1253,1253,3
20140801|2013-12-13 03:30,13,1251,1251,1251,1251,1
20140801|2013-12-13 05:30,13,1248.5,1248.5,1248.5,1248.5,1
20140801|2013-12-13 07:00,13,1246,1246,1246,1246,1
20140801|2013-12-13 08:30,13,1246.5,1249.75,1246.5,1247.75,9
20140801|2013-12-13 09:00,13,1247.75,1247.75,1247.75,1247.75,5
20140801|2013-12-13 09:30,13,1247.75,1248.75,1247.75,1248,8
20140801|2013-12-13 10:00,13,1246.5,1246.5,1246.5,1246.5,1
20140801|2013-12-13 10:30,13,1247.25,1247.25,1247.25,1247.25,2
20140801|2013-12-13 11:30,13,1250.25,1250.25,1250,1250,3
20140801|2013-12-13 12:00,13,1249,1249,1248.75,1248.75,2
20140801|2013-12-13 12:30,13,1250.5,1250.5,1250.5,1250.5,1
20140801|2013-12-13 13:00,13,1252,1254,1251.75,1254,5
20140801|2013-12-16 02:30,16,1249,1249,1249,1249,1
20140801|2013-12-16 08:30,16,1254.75,1254.75,1254.25,1254.25,5
20140801|2013-12-16 09:00,16,1255,1255,1255,1255,1
20140801|2013-12-16 09:30,16,1258.75,1259.75,1256.5,1259.75,37
20140801|2013-12-16 10:00,16,1261.25,1261.25,1259.25,1260.25,20
20140801|2013-12-16 10:30,16,1260.5,1266,1260.5,1265.5,23
20140801|2013-12-16 11:00,16,1264.5,1265,1261.75,1262,18
20140801|2013-12-16 11:30,16,1261.75,1262.75,1261.75,1262.5,8
20140801|2013-12-16 12:00,16,1261,1262.75,1261,1262.75,4
20140801|2013-12-16 12:30,16,1263.25,1263.25,1261.75,1261.75,4
20140801|2013-12-16 13:00,16,1261.25,1261.25,1260,1260.5,3
20140801|2013-12-16 19:00,17,1256.5,1256.5,1256.5,1256.5,1
20140801|2013-12-17 02:30,17,1259.5,1259.5,1259.5,1259.5,1
20140801|2013-12-17 04:00,17,1257,1257,1256.5,1256.5,2
20140801|2013-12-17 04:30,17,1255.5,1255.5,1255.5,1255.5,1
20140801|2013-12-17 06:00,17,1256.25,1256.75,1256.25,1256.75,4
20140801|2013-12-17 08:30,17,1257.5,1264,1257,1264,10
20140801|2013-12-17 09:00,17,1263.5,1263.5,1260.25,1261,17
20140801|2013-12-17 09:30,17,1263.5,1263.5,1263.5,1263.5,2
20140801|2013-12-17 10:00,17,1264,1266.5,1264,1266.5,3
20140801|2013-12-17 10:30,17,1270.25,1271,1267.75,1267.75,33
20140801|2013-12-17 11:00,17,1268.25,1268.5,1266.5,1267,13
20140801|2013-12-17 11:30,17,1268.5,1268.5,1268.5,1268.5,1
20140801|2013-12-17 12:30,17,1269,1269,1269,1269,4
20140801|2013-12-17 13:00,17,1268,1269,1268,1269,25
20140801|2013-12-18 06:00,18,1271.75,1271.75,1271.75,1271.75,1
20140801|2013-12-18 06:30,18,1271.5,1271.5,1271.5,1271.5,1
20140801|2013-12-18 07:30,18,1270.5,1270.5,1269.25,1269.5,6
20140801|2013-12-18 08:30,18,1269.5,1270,1269.25,1269.25,4
20140801|2013-12-18 09:00,18,1268,1268.75,1267.75,1268.5,11
20140801|2013-12-18 09:30,18,1273,1273,1273,1273,1
20140801|2013-12-18 10:00,18,1270.5,1271.75,1270.25,1270.25,20
20140801|2013-12-18 10:30,18,1264.5,1264.5,1262,1263.5,6
20140801|2013-12-18 11:00,18,1263,1263,1263,1263,1
20140801|2013-12-18 11:30,18,1261,1261,1261,1261,1
20140801|2013-12-18 12:00,18,1260,1260,1260,1260,1
20140801|2013-12-18 12:30,18,1258.75,1258.75,1258.5,1258.5,3
20140801|2013-12-18 13:00,18,1259,1259,1257,1257.25,25
20140801|2013-12-18 19:00,19,1256.75,1256.75,1256.5,1256.5,2
20140801|2013-12-19 07:30,19,1254,1254,1251.25,1251.25,3
20140801|2013-12-19 08:30,19,1250,1260,1250,1260,8
20140801|2013-12-19 09:00,19,1261.75,1261.75,1258.25,1258.25,10
20140801|2013-12-19 09:30,19,1257.5,1257.5,1252,1252.75,8
20140801|2013-12-19 10:00,19,1254,1254,1253.25,1253.5,6
20140801|2013-12-19 10:30,19,1254.75,1255.5,1254.75,1255.5,2
20140801|2013-12-19 11:00,19,1255.75,1255.75,1255.75,1255.75,1
20140801|2013-12-19 11:30,19,1254.5,1254.5,1254.5,1254.5,1
20140801|2013-12-19 12:00,19,1256.25,1256.25,1255.75,1255.75,4
20140801|2013-12-19 13:00,19,1260,1262,1260,1262,3
20140801|2013-12-20 04:00,20,1261.5,1261.5,1261.5,1261.5,1
20140801|2013-12-20 05:30,20,1265.75,1265.75,1265.75,1265.75,1
20140801|2013-12-20 07:00,20,1261,1261.25,1261,1261.25,2
20140801|2013-12-20 07:30,20,1261,1261,1261,1261,1
20140801|2013-12-20 08:30,20,1265.75,1268.25,1265.75,1268.25,4
20140801|2013-12-20 09:00,20,1269.5,1272.5,1267,1272.5,6
20140801|2013-12-20 09:30,20,1272.5,1274.75,1272.25,1273.25,18
20140801|2013-12-20 10:00,20,1272.75,1273.75,1272.75,1273,12
20140801|2013-12-20 10:30,20,1272.5,1272.5,1271.25,1271.75,6
20140801|2013-12-20 11:00,20,1271.75,1273,1271.75,1272.5,9
20140801|2013-12-20 11:30,20,1271,1272.75,1271,1272,12
20140801|2013-12-20 12:00,20,1272,1272,1272,1272,1
20140801|2013-12-20 13:00,20,1270.5,1270.5,1270.5,1270.5,2
20140801|2013-12-22 19:00,23,1274.75,1274.75,1274.75,1274.75,1
20140801|2013-12-22 22:00,23,1271.75,1271.75,1271.75,1271.75,1
20140801|2013-12-23 03:00,23,1273.5,1273.5,1273.5,1273.5,3
20140801|2013-12-23 03:30,23,1272.5,1272.5,1272.25,1272.25,7
20140801|2013-12-23 04:00,23,1272.25,1272.25,1272,1272,10
20140801|2013-12-23 04:30,23,1272,1272,1272,1272,5
20140801|2013-12-23 08:30,23,1266.25,1266.25,1266.25,1266.25,2
20140801|2013-12-23 09:30,23,1264,1264,1263.25,1263.25,7
20140801|2013-12-23 10:00,23,1262.5,1263.25,1262.25,1263.25,6
20140801|2013-12-23 10:30,23,1263.75,1263.75,1263.5,1263.5,2
20140801|2013-12-23 11:30,23,1263.75,1264,1263.75,1264,4
20140801|2013-12-23 12:30,23,1263.75,1263.75,1263,1263,3
20140801|2013-12-23 13:00,23,1262,1262.5,1262,1262.5,2
20140801|2013-12-23 21:00,24,1260,1260,1258.5,1258.5,23
20140801|2013-12-23 21:30,24,1259.25,1259.25,1258.5,1258.5,20
20140801|2013-12-24 00:00,24,1258.5,1258.5,1258.5,1258.5,1
20140801|2013-12-24 00:30,24,1258.5,1258.5,1258.5,1258.5,12
20140801|2013-12-24 01:00,24,1258.5,1258.5,1258.5,1258.5,3
20140801|2013-12-24 01:30,24,1258.5,1258.5,1258.5,1258.5,4
20140801|2013-12-24 04:00,24,1262,1262,1262,1262,1
20140801|2013-12-24 08:30,24,1259,1260.5,1259,1260.5,5
20140801|2013-12-24 09:00,24,1261,1261,1260.5,1260.5,2
20140801|2013-12-24 09:30,24,1261,1261.5,1259.5,1261.5,21
20140801|2013-12-26 08:30,26,1254.25,1254.25,1254.25,1254.25,1
20140801|2013-12-26 11:00,26,1252,1252,1250.75,1251.25,12
20140801|2013-12-26 11:30,26,1250.5,1250.5,1250.5,1250.5,2
20140801|2013-12-26 12:00,26,1249.5,1249.5,1248.25,1248.25,4
20140801|2013-12-26 12:30,26,1248.75,1249.25,1248,1248,6
20140801|2013-12-26 13:00,26,1247.5,1249.75,1247.5,1249.75,5
20140801|2013-12-27 04:00,27,1253.75,1253.75,1253.75,1253.75,3
20140801|2013-12-27 05:30,27,1255.5,1255.5,1255.5,1255.5,1
20140801|2013-12-27 08:30,27,1253,1254,1253,1253.75,6
20140801|2013-12-27 09:00,27,1254.25,1254.5,1254.25,1254.5,2
20140801|2013-12-27 10:00,27,1253.5,1253.5,1252,1252,2
20140801|2013-12-27 10:30,27,1251.25,1251.25,1251.25,1251.25,1
20140801|2013-12-27 11:00,27,1251.5,1251.5,1251.25,1251.25,2
20140801|2013-12-30 07:00,30,1249,1249,1249,1249,1
20140801|2013-12-30 07:30,30,1245.75,1246,1245,1245,4
20140801|2013-12-30 08:30,30,1250,1250,1250,1250,1
20140801|2013-12-30 10:00,30,1248.5,1248.5,1247.75,1247.75,2
20140801|2013-12-30 10:30,30,1246.5,1246.5,1245.25,1245.75,28
20140801|2013-12-30 11:00,30,1244.5,1244.5,1244.5,1244.5,4
20140801|2013-12-30 12:00,30,1243.5,1243.5,1243.5,1243.5,1
20140801|2013-12-30 12:30,30,1246,1246,1246,1246,10
20140801|2013-12-30 13:00,30,1247,1248,1246,1247,37
20140801|2013-12-31 00:00,31,1245.75,1245.75,1245.75,1245.75,1
20140801|2013-12-31 07:00,31,1243.75,1243.75,1243.75,1243.75,2
20140801|2013-12-31 07:30,31,1243,1243,1243,1243,1
20140801|2013-12-31 08:30,31,1243.5,1243.5,1242.75,1242.75,6
20140801|2013-12-31 09:30,31,1240.25,1240.25,1239.25,1239.25,3
20140801|2013-12-31 10:00,31,1239,1239,1239,1239,1
20140801|2013-12-31 11:00,31,1238.25,1238.25,1238.25,1238.25,1
20140801|2013-12-31 12:30,31,1238,1238,1238,1238,1
20140801|2013-12-31 13:00,31,1239.5,1240,1232.25,1232.25,13
20140801|2014-01-02 08:30,2,1230,1230,1227.25,1229,12
20140801|2014-01-02 09:00,2,1229.25,1229.75,1227.5,1227.75,30
20140801|2014-01-02 09:30,2,1225.5,1225.75,1223,1223.75,31
20140801|2014-01-02 10:00,2,1224,1224,1222.75,1223.5,25
20140801|2014-01-02 10:30,2,1222.75,1222.75,1221.5,1221.5,9
20140801|2014-01-02 11:00,2,1221.75,1221.75,1221,1221.5,8
20140801|2014-01-02 11:30,2,1221.25,1221.25,1215.25,1215.5,14
20140801|2014-01-02 12:00,2,1216.75,1218,1216,1217.25,45
20140801|2014-01-02 12:30,2,1217.75,1219.25,1216.5,1217.25,11
20140801|2014-01-02 13:00,2,1218.5,1221.75,1218.5,1219,33
20140801|2014-01-02 19:00,3,1224,1226.75,1224,1226.75,4
20140801|2014-01-02 19:30,3,1228.5,1229.75,1228.5,1229.75,3
20140801|2014-01-02 20:30,3,1230.5,1230.5,1230.5,1230.5,1
20140801|2014-01-03 06:30,3,1225.5,1225.5,1225.5,1225.5,2
20140801|2014-01-03 08:30,3,1225.25,1225.75,1225,1225.5,8
20140801|2014-01-03 09:00,3,1225.5,1227.25,1225.25,1227,15
20140801|2014-01-03 09:30,3,1227,1227,1225,1225.75,10
20140801|2014-01-03 10:00,3,1224.5,1225.75,1224.5,1225.75,4
20140801|2014-01-03 10:30,3,1222.5,1222.5,1218.25,1218.25,18
20140801|2014-01-03 11:00,3,1218.25,1218.25,1218.25,1218.25,52
20140801|2014-01-03 11:30,3,1218.25,1218.25,1218.25,1218.25,42
20140801|2014-01-03 12:00,3,1217,1217,1215.75,1216,43
20140801|2014-01-03 12:30,3,1217.75,1217.75,1217.75,1217.75,1
20140801|2014-01-03 13:00,3,1219.75,1222.5,1219.75,1220.75,66
20140801|2014-01-06 03:30,6,1218.25,1218.25,1218.25,1218.25,1
20140801|2014-01-06 06:00,6,1219,1219,1219,1219,2
20140801|2014-01-06 07:30,6,1220,1220,1220,1220,2
20140801|2014-01-06 08:30,6,1221,1225.5,1220.75,1225.5,8
20140801|2014-01-06 09:00,6,1222.5,1223.5,1222.25,1223.5,10
20140801|2014-01-06 09:30,6,1221,1221,1221,1221,3
20140801|2014-01-06 11:00,6,1223,1223,1223,1223,1
20140801|2014-01-06 13:00,6,1223.5,1223.75,1221.5,1221.5,5
20140801|2014-01-06 22:00,7,1215,1215,1215,1215,1
20140801|2014-01-07 06:30,7,1215.25,1215.25,1215.25,1215.25,1
20140801|2014-01-07 07:00,7,1215.5,1215.5,1215.5,1215.5,1
20140801|2014-01-07 08:30,7,1218.25,1218.25,1213,1217.5,7
20140801|2014-01-07 09:00,7,1217,1217,1217,1217,2
20140801|2014-01-07 09:30,7,1220,1220,1220,1220,1
20140801|2014-01-07 10:00,7,1223,1223,1222,1222,3
20140801|2014-01-07 10:30,7,1221,1221,1220.25,1220.25,2
20140801|2014-01-07 11:30,7,1219.25,1219.25,1218.75,1218.75,2
20140801|2014-01-07 12:00,7,1216,1216,1215.25,1215.25,4
20140801|2014-01-07 12:30,7,1216,1216,1216,1216,1
20140801|2014-01-07 13:00,7,1217,1218,1215.5,1215.5,6
20140801|2014-01-07 19:00,8,1215,1215,1215,1215,2
20140801|2014-01-08 05:30,8,1212,1212,1212,1212,1
20140801|2014-01-08 07:00,8,1212,1212.5,1211,1211,3
20140801|2014-01-08 08:30,8,1211.25,1211.25,1209.75,1209.75,2
20140801|2014-01-08 09:00,8,1209.75,1210.75,1209,1209.5,26
20140801|2014-01-08 09:30,8,1207.5,1208.75,1207.5,1208.5,20
20140801|2014-01-08 10:00,8,1208.5,1208.5,1208.5,1208.5,1
20140801|2014-01-08 10:30,8,1208.75,1208.75,1208.75,1208.75,1
20140801|2014-01-08 11:00,8,1209.5,1209.5,1209.5,1209.5,1
20140801|2014-01-08 11:30,8,1207.75,1209,1206.75,1206.75,19
20140801|2014-01-08 12:00,8,1206.75,1206.75,1206.25,1206.5,12
20140801|2014-01-08 12:30,8,1206.5,1206.5,1205.75,1205.75,4
20140801|2014-01-08 13:00,8,1205.5,1205.5,1204.25,1204.5,13
20140801|2014-01-08 19:00,9,1210,1210,1210,1210,1
20140801|2014-01-08 19:30,9,1211,1211,1211,1211,2
20140801|2014-01-08 20:00,9,1210,1210,1210,1210,1
20140801|2014-01-08 21:30,9,1207.5,1207.5,1207,1207,13
20140801|2014-01-08 22:00,9,1207,1207.25,1207,1207.25,9
20140801|2014-01-08 22:30,9,1206.75,1207.25,1206.5,1206.5,31
20140801|2014-01-08 23:00,9,1207,1207,1206.5,1206.5,16
20140801|2014-01-08 23:30,9,1207.25,1207.25,1207.25,1207.25,1
20140801|2014-01-09 02:00,9,1209.5,1209.5,1208.75,1208.75,2
20140801|2014-01-09 07:30,9,1209.25,1209.25,1207,1208.75,8
20140801|2014-01-09 08:30,9,1205.5,1205.75,1204.75,1205.75,10
20140801|2014-01-09 09:00,9,1206.5,1209,1206.5,1206.5,18
20140801|2014-01-09 09:30,9,1206.25,1206.5,1204.75,1205.75,22
20140801|2014-01-09 10:00,9,1206.75,1206.75,1206,1206,4
20140801|2014-01-09 10:30,9,1204.75,1204.75,1204,1204,3
20140801|2014-01-09 11:00,9,1203.75,1206,1203.75,1204.75,7
20140801|2014-01-09 11:30,9,1204,1204.75,1203.25,1203.75,23
20140801|2014-01-09 12:00,9,1203.5,1204.75,1203.5,1204.75,5
20140801|2014-01-09 12:30,9,1205.25,1205.75,1204.75,1205.75,18
20140801|2014-01-09 13:00,9,1206.25,1206.25,1204.75,1204.75,3
20140801|2014-01-09 19:00,10,1205.25,1205.25,1205.25,1205.25,1
20140801|2014-01-10 04:30,10,1206.25,1206.25,1206.25,1206.25,1
20140801|2014-01-10 05:00,10,1204.75,1205,1204.75,1205,2
20140801|2014-01-10 06:30,10,1204.5,1204.5,1204.5,1204.5,1
20140801|2014-01-10 07:00,10,1204,1204.75,1203.5,1203.5,6
20140801|2014-01-10 07:30,10,1205.5,1205.5,1205.5,1205.5,1
20140801|2014-01-10 08:30,10,1205.5,1207,1205.5,1206.5,7
20140801|2014-01-10 09:00,10,1206.5,1217.25,1206.5,1215.5,35
20140801|2014-01-10 09:30,10,1217.75,1219.25,1217.75,1219.25,7
20140801|2014-01-10 10:00,10,1218.25,1218.25,1218.25,1218.25,1
20140801|2014-01-10 10:30,10,1217.5,1217.5,1216.5,1216.5,5
20140801|2014-01-10 11:00,10,1210.5,1218,1206.75,1211,17
20140801|2014-01-10 11:30,10,1208.5,1214.75,1208.5,1214,12
20140801|2014-01-10 12:00,10,1219,1219,1210.75,1210.75,3
20140801|2014-01-10 13:00,10,1209.5,1210,1209.5,1210,5
20140801|2014-01-13 06:30,13,1206.25,1206.25,1206,1206,5
20140801|2014-01-13 07:30,13,1208,1208,1208,1208,1
20140801|2014-01-13 08:30,13,1206.75,1206.75,1203.75,1203.75,10
20140801|2014-01-13 09:00,13,1207,1209.25,1206.75,1209.25,14
20140801|2014-01-13 09:30,13,1210.25,1212.25,1209,1212,11
20140801|2014-01-13 10:00,13,1212.25,1216,1212.25,1216,3
20140801|2014-01-13 10:30,13,1214.75,1223,1214.5,1223,14
20140801|2014-01-13 11:00,13,1221.75,1223.25,1220.75,1222.5,53
20140801|2014-01-13 11:30,13,1219.25,1223,1219.25,1222.5,7
20140801|2014-01-13 12:00,13,1225,1225,1225,1225,1
20140801|2014-01-13 12:30,13,1224.5,1224.5,1224.5,1224.5,6
20140801|2014-01-13 13:00,13,1223.25,1224.75,1223.25,1224.75,3
20140801|2014-01-13 20:30,14,1219.5,1219.5,1219.5,1219.5,1
20140801|2014-01-14 04:00,14,1225.5,1226,1225.5,1226,2
20140801|2014-01-14 07:00,14,1223.25,1223.25,1222.25,1222.25,4
20140801|2014-01-14 08:30,14,1223.5,1224,1221.75,1223,9
20140801|2014-01-14 09:00,14,1222.25,1222.25,1222.25,1222.25,1
20140801|2014-01-14 09:30,14,1221,1222,1219,1219.25,21
20140801|2014-01-14 10:00,14,1219.75,1223.25,1219.75,1222.75,8
20140801|2014-01-14 10:30,14,1224.25,1230,1224.25,1226.5,9
20140801|2014-01-14 11:00,14,1228.5,1228.5,1228.5,1228.5,1
20140801|2014-01-14 11:30,14,1228.5,1234.75,1228.5,1234.75,17
20140801|2014-01-14 12:00,14,1234.75,1235.25,1232,1235,10
20140801|2014-01-14 12:30,14,1235,1236.25,1232.5,1234.25,16
20140801|2014-01-14 13:00,14,1233,1234.75,1231.75,1233.5,52
20140801|2014-01-14 19:00,15,1232.5,1232.5,1232.5,1232.5,1
20140801|2014-01-14 19:30,15,1233,1233.5,1233,1233.5,2
20140801|2014-01-14 20:00,15,1232.5,1232.5,1232.5,1232.5,1
20140801|2014-01-14 20:30,15,1232,1232,1232,1232,1
20140801|2014-01-14 21:00,15,1233,1233,1233,1233,1
20140801|2014-01-14 21:30,15,1233.25,1233.25,1233.25,1233.25,1
20140801|2014-01-14 23:30,15,1233.25,1233.25,1233.25,1233.25,2
20140801|2014-01-15 00:00,15,1233,1233,1233,1233,1
20140801|2014-01-15 03:00,15,1233.25,1233.25,1233.25,1233.25,1
20140801|2014-01-15 05:00,15,1236,1236,1236,1236,2
20140801|2014-01-15 05:30,15,1235.75,1235.75,1235.5,1235.5,2
20140801|2014-01-15 07:00,15,1233.25,1233.5,1233.25,1233.5,2
20140801|2014-01-15 08:30,15,1232.5,1234.25,1232.5,1234.25,2
20140801|2014-01-15 09:00,15,1233.75,1234,1230.5,1231.5,32
20140801|2014-01-15 09:30,15,1234,1238,1234,1238,11
20140801|2014-01-15 10:00,15,1235,1235,1235,1235,2
20140801|2014-01-15 10:30,15,1235,1235,1233.25,1233.25,30
20140801|2014-01-15 11:00,15,1236.75,1236.75,1236,1236,2
20140801|2014-01-15 11:30,15,1234.25,1237,1234.25,1237,2
20140801|2014-01-15 12:30,15,1236.75,1239,1236.75,1238.75,8
20140801|2014-01-15 13:00,15,1238.5,1238.5,1238.5,1238.5,1
20140801|2014-01-16 03:00,16,1242.75,1242.75,1242.75,1242.75,1
20140801|2014-01-16 05:30,16,1242.75,1242.75,1242.75,1242.75,1
20140801|2014-01-16 06:30,16,1242.75,1242.75,1242.75,1242.75,1
20140801|2014-01-16 07:00,16,1242.5,1244,1242.5,1243.5,6
20140801|2014-01-16 07:30,16,1243.5,1245,1243.25,1244.5,8
20140801|2014-01-16 08:30,16,1244.75,1245.75,1239.75,1239.75,24
20140801|2014-01-16 09:00,16,1240.75,1244.25,1240.75,1243.25,15
20140801|2014-01-16 09:30,16,1243.5,1246.25,1243.5,1246.25,9
20140801|2014-01-16 10:00,16,1244,1244.5,1242.25,1244.25,10
20140801|2014-01-16 10:30,16,1244.25,1244.25,1241.75,1242.25,15
20140801|2014-01-16 11:00,16,1241.5,1241.5,1241.5,1241.5,1
20140801|2014-01-16 12:00,16,1243.25,1243.25,1239.75,1239.75,6
20140801|2014-01-16 12:30,16,1238.5,1239.75,1238,1239.75,9
20140801|2014-01-16 13:00,16,1237.25,1240.25,1237,1240.25,30
20140801|2014-01-16 19:30,17,1241,1241,1241,1241,1
20140801|2014-01-17 02:30,17,1240.5,1240.5,1240.5,1240.5,1
20140801|2014-01-17 03:00,17,1239.75,1239.75,1239.75,1239.75,1
20140801|2014-01-17 03:30,17,1241.25,1241.25,1241.25,1241.25,1
20140801|2014-01-17 04:00,17,1241.25,1241.25,1241.25,1241.25,1
20140801|2014-01-17 04:30,17,1238.5,1238.5,1238.5,1238.5,1
20140801|2014-01-17 06:00,17,1238.25,1238.25,1238.25,1238.25,1
20140801|2014-01-17 07:00,17,1238.25,1238.25,1238.25,1238.25,1
20140801|2014-01-17 08:30,17,1237,1237.75,1234.25,1234.25,5
20140801|2014-01-17 09:00,17,1236.75,1237.25,1236.75,1237.25,5
20140801|2014-01-17 11:00,17,1238.75,1239,1238.75,1239,4
20140801|2014-01-17 11:30,17,1239.5,1240,1239.5,1240,10
20140801|2014-01-17 12:00,17,1237.5,1239.25,1237.25,1239.25,6
20140801|2014-01-17 12:30,17,1237.75,1239.25,1237.75,1239.25,3
20140801|2014-01-17 13:00,17,1238.75,1240.75,1238.75,1240.75,2
20140801|2014-01-21 02:00,21,1235.75,1235.75,1235.75,1235.75,1
20140801|2014-01-21 04:00,21,1238.5,1238.5,1235.75,1235.75,12
20140801|2014-01-21 04:30,21,1233,1233,1233,1233,1
20140801|2014-01-21 05:00,21,1232.5,1232.5,1230,1230,9
20140801|2014-01-21 06:00,21,1228.25,1228.25,1225.5,1225.5,8
20140801|2014-01-21 06:30,21,1226,1229.25,1226,1229.25,11
20140801|2014-01-21 07:00,21,1228,1228,1228,1228,1
20140801|2014-01-21 08:30,21,1227.5,1228.25,1224.5,1224.5,5
20140801|2014-01-21 09:00,21,1225,1225,1220,1220,29
20140801|2014-01-21 09:30,21,1218.75,1220,1217.75,1218.75,32
20140801|2014-01-21 10:00,21,1220.5,1221.5,1220.25,1220.25,5
20140801|2014-01-21 10:30,21,1219.25,1221.5,1219.25,1221.25,10
20140801|2014-01-21 11:00,21,1220.75,1220.75,1220.75,1220.75,1
20140801|2014-01-21 11:30,21,1218,1219,1215.75,1215.75,7
20140801|2014-01-21 12:00,21,1214.5,1216,1214.5,1216,26
20140801|2014-01-21 12:30,21,1216.5,1216.5,1213.5,1213.5,17
20140801|2014-01-21 13:00,21,1214.75,1215.75,1214,1214.25,12
20140801|2014-01-21 19:00,22,1217,1218.5,1217,1218.5,2
20140801|2014-01-21 19:30,22,1218.75,1218.75,1218.75,1218.75,1
20140801|2014-01-21 20:00,22,1219.25,1219.25,1219.25,1219.25,1
20140801|2014-01-21 21:00,22,1218,1218.75,1218,1218.75,2
20140801|2014-01-21 21:30,22,1217.75,1217.75,1217.5,1217.5,2
20140801|2014-01-21 23:30,22,1219,1219,1219,1219,1
20140801|2014-01-22 02:00,22,1220.75,1221,1220.75,1220.75,3
20140801|2014-01-22 02:30,22,1219.75,1220,1219.75,1219.75,4
20140801|2014-01-22 05:00,22,1215.75,1215.75,1215.75,1215.75,1
20140801|2014-01-22 05:30,22,1215.5,1215.5,1215.5,1215.5,1
20140801|2014-01-22 06:00,22,1216,1216,1216,1216,4
20140801|2014-01-22 07:00,22,1212,1212.5,1211.5,1212.5,4
20140801|2014-01-22 07:30,22,1212.25,1212.25,1212.25,1212.25,1
20140801|2014-01-22 08:30,22,1213.5,1215.75,1213.5,1214.5,7
20140801|2014-01-22 09:00,22,1214.5,1216.25,1213.75,1213.75,26
20140801|2014-01-22 09:30,22,1212.25,1213.25,1210.25,1211.75,45
20140801|2014-01-22 10:00,22,1211.25,1211.5,1210.25,1211,10
20140801|2014-01-22 10:30,22,1211.5,1211.5,1210.5,1210.5,11
20140801|2014-01-22 11:00,22,1213.5,1213.5,1211.25,1211.25,8
20140801|2014-01-22 12:00,22,1211.5,1213,1211.5,1213,4
20140801|2014-01-22 12:30,22,1212.5,1214.25,1212.5,1214.25,11
20140801|2014-01-22 13:00,22,1213.25,1216,1213.25,1216,2
20140801|2014-01-23 04:30,23,1219,1219,1218.5,1218.5,4
20140801|2014-01-23 05:30,23,1220.5,1220.5,1218.5,1218.5,2
20140801|2014-01-23 06:30,23,1219.5,1219.75,1219.5,1219.75,3
20140801|2014-01-23 07:00,23,1222,1224.5,1222,1222.75,19
20140801|2014-01-23 08:30,23,1221,1224.5,1221,1223.75,14
20140801|2014-01-23 09:00,23,1223.75,1229,1223.75,1225.5,25
20140801|2014-01-23 09:30,23,1225,1225,1218.5,1219.5,97
20140801|2014-01-23 10:00,23,1219.25,1221,1219.25,1221,5
20140801|2014-01-23 10:30,23,1220,1220,1219.25,1219.25,30
20140801|2014-01-23 11:00,23,1219.5,1219.75,1217,1217.75,91
20140801|2014-01-23 11:30,23,1217.25,1217.75,1215.25,1215.75,21
20140801|2014-01-23 12:00,23,1214,1214,1213.75,1213.75,2
20140801|2014-01-23 12:30,23,1214.25,1214.75,1214.25,1214.75,2
20140801|2014-01-23 13:00,23,1213,1213,1211.5,1211.5,12
20140801|2014-01-23 20:30,24,1212.5,1212.5,1212.5,1212.5,1
20140801|2014-01-24 05:00,24,1206,1206,1206,1206,1
20140801|2014-01-24 05:30,24,1204.75,1205,1204.75,1205,4
20140801|2014-01-24 06:00,24,1202.5,1202.5,1202.5,1202.5,2
20140801|2014-01-24 06:30,24,1201.75,1201.75,1201.75,1201.75,2
20140801|2014-01-24 07:00,24,1199,1199,1198.75,1198.75,3
20140801|2014-01-24 07:30,24,1201.25,1204.25,1201.25,1202.5,5
20140801|2014-01-24 08:30,24,1204,1208,1203.25,1206.5,67
20140801|2014-01-24 09:00,24,1207,1207,1203.5,1203.5,4
20140801|2014-01-24 09:30,24,1204.5,1207,1204.5,1207,30
20140801|2014-01-24 10:00,24,1207.25,1211,1207.25,1210.5,11
20140801|2014-01-24 10:30,24,1211.25,1211.25,1210.75,1211,6
20140801|2014-01-24 11:00,24,1207.25,1210.25,1206.75,1210.25,8
20140801|2014-01-24 11:30,24,1211.5,1212.75,1211.5,1212.5,6
20140801|2014-01-24 12:00,24,1213.5,1213.5,1213,1213.5,8
20140801|2014-01-24 12:30,24,1214.75,1220,1214.75,1217.25,17
20140801|2014-01-24 13:00,24,1217.5,1219.25,1216.25,1219.25,13
20140801|2014-01-26 20:00,27,1215,1215,1215,1215,3
20140801|2014-01-26 21:00,27,1215,1215.25,1215,1215.25,2
20140801|2014-01-27 06:00,27,1215.5,1215.5,1215.5,1215.5,1
20140801|2014-01-27 08:30,27,1219,1219.25,1218.5,1218.5,3
20140801|2014-01-27 09:00,27,1218.75,1220.75,1218.75,1219.5,16
20140801|2014-01-27 09:30,27,1217.5,1217.5,1215.5,1215.5,2
20140801|2014-01-27 10:00,27,1217.75,1218.25,1216.5,1217.5,7
20140801|2014-01-27 10:30,27,1217.5,1217.75,1217,1217.75,4
20140801|2014-01-27 11:00,27,1214,1214,1210.5,1210.75,9
20140801|2014-01-27 12:00,27,1212.5,1212.5,1211.5,1211.5,4
20140801|2014-01-27 12:30,27,1214.75,1214.75,1214.75,1214.75,1
20140801|2014-01-27 13:00,27,1216.5,1216.5,1216,1216,2
20140801|2014-01-27 19:30,28,1214.5,1214.5,1214.5,1214.5,1
20140801|2014-01-27 23:30,28,1214.5,1214.5,1214.5,1214.5,1
20140801|2014-01-28 01:30,28,1214,1214,1214,1214,1
20140801|2014-01-28 04:00,28,1216,1216.75,1215.5,1215.5,6
20140801|2014-01-28 05:00,28,1215.75,1215.75,1215.75,1215.75,1
20140801|2014-01-28 08:30,28,1210.25,1210.25,1210.25,1210.25,1
20140801|2014-01-28 09:00,28,1209.5,1209.5,1209.5,1209.5,4
20140801|2014-01-28 09:30,28,1211.5,1213.25,1211.5,1213.25,5
20140801|2014-01-28 10:30,28,1213.75,1213.75,1212.5,1212.5,3
20140801|2014-01-28 12:00,28,1213.5,1213.75,1213.5,1213.5,4
20140801|2014-01-28 12:30,28,1213.5,1216,1213.5,1216,8
20140801|2014-01-28 13:00,28,1215.75,1217.25,1215.75,1216.5,8
20140801|2014-01-29 07:00,29,1213.75,1213.75,1213.75,1213.75,2
20140801|2014-01-29 07:30,29,1211.5,1211.5,1211.5,1211.5,1
20140801|2014-01-29 08:30,29,1210.25,1211.75,1207.25,1211.75,20
20140801|2014-01-29 09:00,29,1209.25,1209.25,1208.25,1208.75,10
20140801|2014-01-29 09:30,29,1206,1207.75,1204.75,1206.25,28
20140801|2014-01-29 10:00,29,1206,1206.25,1202.25,1202.25,26
20140801|2014-01-29 10:30,29,1203.5,1203.5,1201.25,1201.25,4
20140801|2014-01-29 11:00,29,1202.75,1203.5,1202.75,1203.5,10
20140801|2014-01-29 11:30,29,1202.5,1203.5,1202.25,1202.5,12
20140801|2014-01-29 12:00,29,1204.25,1204.25,1202.25,1202.5,13
20140801|2014-01-29 12:30,29,1202.25,1202.75,1201.75,1202.75,5
20140801|2014-01-29 13:00,29,1204.25,1204.75,1202.5,1203,29
20140801|2014-01-29 20:00,30,1200,1200,1200,1200,4
20140801|2014-01-29 22:00,30,1201,1201,1201,1201,1
20140801|2014-01-30 01:00,30,1201.75,1201.75,1201.75,1201.75,1
20140801|2014-01-30 06:00,30,1199.75,1200.5,1199.75,1200.5,6
20140801|2014-01-30 07:00,30,1199.75,1201.5,1199.5,1201.5,6
20140801|2014-01-30 07:30,30,1203,1203,1203,1203,3
20140801|2014-01-30 08:30,30,1202.5,1202.75,1196.25,1196.25,24
20140801|2014-01-30 09:00,30,1196.25,1201.75,1195.75,1201.75,35
20140801|2014-01-30 09:30,30,1203,1205.75,1203,1204.75,7
20140801|2014-01-30 10:00,30,1205.25,1209.75,1205,1209.75,20
20140801|2014-01-30 10:30,30,1210,1214.25,1210,1213,25
20140801|2014-01-30 11:00,30,1213.75,1215.25,1209.75,1209.75,15
20140801|2014-01-30 11:30,30,1209.25,1210.5,1208.5,1210.5,11
20140801|2014-01-30 12:00,30,1210.75,1212,1210.75,1212,3
20140801|2014-01-30 12:30,30,1210.75,1211.5,1210.5,1210.5,9
20140801|2014-01-30 13:00,30,1209.75,1209.75,1204.25,1205.5,22
20140801|2014-01-30 19:00,31,1206.5,1206.75,1206.5,1206.75,4
20140801|2014-01-31 05:00,31,1207.75,1207.75,1207.75,1207.75,2
20140801|2014-01-31 05:30,31,1206.25,1206.25,1206.25,1206.25,1
20140801|2014-01-31 06:00,31,1204.75,1204.75,1204.75,1204.75,1
20140801|2014-01-31 07:30,31,1203.5,1203.5,1203.5,1203.5,6
20140801|2014-01-31 08:30,31,1207,1207,1202,1206,15
20140801|2014-01-31 09:00,31,1203.25,1204.25,1203.25,1204,4
20140801|2014-01-31 09:30,31,1203.5,1203.5,1203.5,1203.5,2
20140801|2014-01-31 10:00,31,1203,1203,1202.5,1202.5,3
20140801|2014-01-31 11:00,31,1205.5,1209,1205.5,1208.75,6
20140801|2014-01-31 11:30,31,1208.5,1208.75,1208.5,1208.5,4
20140801|2014-01-31 12:00,31,1209.25,1209.25,1208,1208,2
20140801|2014-01-31 12:30,31,1205.5,1206.75,1205.5,1206.75,3
20140801|2014-01-31 13:00,31,1208,1211,1208,1210,26
20140801|2014-02-02 19:00,3,1210,1210,1210,1210,1
20140801|2014-02-02 22:30,3,1209.25,1209.25,1209.25,1209.25,1
20140801|2014-02-03 02:00,3,1207.75,1207.75,1207.75,1207.75,1
20140801|2014-02-03 03:00,3,1207,1207.25,1207,1207.25,2
20140801|2014-02-03 03:30,3,1207.75,1207.75,1207.75,1207.75,1
20140801|2014-02-03 07:00,3,1209.5,1210.25,1209.5,1210.25,2
20140801|2014-02-03 08:30,3,1212.5,1219,1212.25,1218,35
20140801|2014-02-03 09:00,3,1219.5,1221,1217.5,1217.5,31
20140801|2014-02-03 09:30,3,1220.5,1223,1220.25,1223,10
20140801|2014-02-03 10:00,3,1223,1223.75,1223,1223.5,3
20140801|2014-02-03 10:30,3,1220.5,1220.5,1220.5,1220.5,1
20140801|2014-02-03 11:00,3,1220.5,1220.5,1220.5,1220.5,1
20140801|2014-02-03 12:00,3,1221.5,1221.75,1221.5,1221.75,2
20140801|2014-02-03 12:30,3,1219.75,1221.5,1219.75,1221,3
20140801|2014-02-03 13:00,3,1220.75,1220.75,1218.75,1218.75,9
20140801|2014-02-03 19:00,4,1220,1220,1220,1220,1
20140801|2014-02-03 22:30,4,1224.25,1224.25,1224.25,1224.25,1
20140801|2014-02-04 02:00,4,1221.5,1222,1221.25,1222,12
20140801|2014-02-04 02:30,4,1221.75,1221.75,1221.5,1221.5,2
20140801|2014-02-04 06:00,4,1219.75,1219.75,1219.75,1219.75,1
20140801|2014-02-04 07:00,4,1225,1225,1224.75,1224.75,2
20140801|2014-02-04 08:30,4,1222,1225.75,1219.5,1220.5,43
20140801|2014-02-04 09:00,4,1224.25,1224.25,1224.25,1224.25,1
20140801|2014-02-04 09:30,4,1224.25,1229,1224.25,1228.5,26
20140801|2014-02-04 10:00,4,1227.75,1232.25,1227.75,1230.25,13
20140801|2014-02-04 10:30,4,1230.5,1235.75,1230.5,1235.5,22
20140801|2014-02-04 11:00,4,1234,1234.5,1233.25,1233.25,5
20140801|2014-02-04 11:30,4,1233.25,1234.75,1232.5,1232.5,10
20140801|2014-02-04 12:00,4,1234.5,1234.5,1233.25,1233.25,4
20140801|2014-02-04 12:30,4,1233.5,1233.5,1233.5,1233.5,1
20140801|2014-02-04 13:00,4,1234.75,1235.25,1231.75,1231.75,17
20140801|2014-02-04 19:00,5,1231,1231.5,1231,1231.5,3
20140801|2014-02-04 20:00,5,1234.5,1235,1234.5,1235,4
20140801|2014-02-04 21:30,5,1236.25,1236.5,1236.25,1236.5,2
20140801|2014-02-04 22:30,5,1235,1235,1234.5,1234.5,2
20140801|2014-02-05 02:30,5,1235.25,1235.5,1235.25,1235.5,4
20140801|2014-02-05 03:00,5,1235.25,1235.75,1235.25,1235.75,4
20140801|2014-02-05 03:30,5,1235.5,1236.75,1235.5,1236.75,15
20140801|2014-02-05 05:00,5,1232.25,1232.25,1232.25,1232.25,2
20140801|2014-02-05 05:30,5,1231.75,1231.75,1231.75,1231.75,1
20140801|2014-02-05 06:30,5,1230,1230,1230,1230,1
20140801|2014-02-05 07:30,5,1229.75,1231.25,1229.75,1231.25,3
20140801|2014-02-05 08:30,5,1233,1234.5,1230.25,1233,58
20140801|2014-02-05 09:00,5,1233.5,1233.5,1231.25,1232.5,13
20140801|2014-02-05 10:00,5,1237.25,1238.75,1227,1229,27
20140801|2014-02-05 10:30,5,1232,1232,1232,1232,1
20140801|2014-02-05 11:00,5,1232.25,1235.5,1232.25,1233.25,11
20140801|2014-02-05 11:30,5,1234.5,1235.75,1234.25,1235.75,3
20140801|2014-02-05 12:00,5,1235,1235,1235,1235,1
20140801|2014-02-05 12:30,5,1235.25,1235.5,1234.75,1234.75,6
20140801|2014-02-05 13:00,5,1234.5,1236.75,1234.5,1236.5,15
20140801|2014-02-05 19:00,6,1235,1235,1235,1235,1
20140801|2014-02-05 22:00,6,1235.75,1235.75,1235.75,1235.75,1
20140801|2014-02-05 22:30,6,1236.25,1236.25,1236.25,1236.25,1
20140801|2014-02-05 23:30,6,1235.5,1235.5,1235.25,1235.25,2
20140801|2014-02-06 00:00,6,1234,1234,1234,1234,1
20140801|2014-02-06 03:30,6,1235,1235,1235,1235,5
20140801|2014-02-06 05:30,6,1236.75,1236.75,1236.75,1236.75,1
20140801|2014-02-06 07:00,6,1237.5,1238,1236,1238,10
20140801|2014-02-06 07:30,6,1242,1242,1242,1242,2
20140801|2014-02-06 08:30,6,1242.75,1249,1242.5,1244.5,54
20140801|2014-02-06 09:00,6,1244,1244,1242.25,1242.25,15
20140801|2014-02-06 09:30,6,1244.75,1247.75,1243.25,1246.5,33
20140801|2014-02-06 10:00,6,1245.5,1245.5,1244.5,1244.5,10
20140801|2014-02-06 10:30,6,1246,1246,1246,1246,1
20140801|2014-02-06 11:30,6,1247,1247,1247,1247,1
20140801|2014-02-06 12:00,6,1247,1247.25,1247,1247.25,2
20140801|2014-02-06 12:30,6,1246.75,1247.75,1245.5,1245.5,7
20140801|2014-02-06 13:00,6,1247,1247.25,1245,1247,10
20140801|2014-02-06 19:00,7,1244.25,1244.25,1244.25,1244.25,2
20140801|2014-02-07 03:30,7,1244.25,1244.25,1244.25,1244.25,1
20140801|2014-02-07 08:30,7,1242.5,1244.75,1241.5,1244.5,17
20140801|2014-02-07 09:00,7,1244.5,1249.25,1244.5,1248.25,13
20140801|2014-02-07 09:30,7,1247,1249.5,1246.75,1249.5,25
20140801|2014-02-07 10:00,7,1248.5,1248.75,1248.5,1248.75,5
20140801|2014-02-07 10:30,7,1248,1249,1248,1249,9
20140801|2014-02-07 11:00,7,1248.25,1248.25,1248,1248.25,6
20140801|2014-02-07 11:30,7,1249.25,1249.25,1247.25,1247.25,6
20140801|2014-02-07 12:00,7,1247.75,1247.75,1247,1247.5,23
20140801|2014-02-07 12:30,7,1248,1249,1247.25,1249,39
20140801|2014-02-07 13:00,7,1249.25,1252.25,1248.5,1252,17
20140801|2014-02-09 19:00,10,1248.25,1249.75,1248.25,1249.5,13
20140801|2014-02-09 19:30,10,1251.5,1252.25,1251.5,1252.25,2
20140801|2014-02-10 02:30,10,1250.75,1250.75,1250.75,1250.75,2
20140801|2014-02-10 03:30,10,1253.5,1253.5,1253.25,1253.25,2
20140801|2014-02-10 06:00,10,1254.5,1254.5,1254.5,1254.5,2
20140801|2014-02-10 08:30,10,1253.75,1257.25,1253.25,1257.25,13
20140801|2014-02-10 09:00,10,1257.75,1257.75,1255.25,1255.5,5
20140801|2014-02-10 09:30,10,1254.75,1254.75,1253.5,1254.75,5
20140801|2014-02-10 10:00,10,1255.5,1257,1254.75,1257,24
20140801|2014-02-10 10:30,10,1258.25,1260,1257.75,1259,33
20140801|2014-02-10 11:00,10,1256.5,1256.5,1242.5,1245.75,45
20140801|2014-02-10 11:30,10,1247,1251.25,1247,1250,15
20140801|2014-02-10 12:00,10,1250,1256.25,1248.5,1255,63
20140801|2014-02-10 12:30,10,1252.25,1252.25,1251.75,1251.75,6
20140801|2014-02-10 13:00,10,1249.75,1249.75,1247.25,1248.75,7
20140801|2014-02-11 04:00,11,1247.75,1247.75,1247.75,1247.75,2
20140801|2014-02-11 05:00,11,1244.25,1244.25,1244.25,1244.25,1
20140801|2014-02-11 06:00,11,1242.25,1242.25,1242,1242,3
20140801|2014-02-11 08:30,11,1241.25,1242,1240.5,1241,12
20140801|2014-02-11 09:00,11,1244.25,1247,1244.25,1247,3
20140801|2014-02-11 09:30,11,1246,1251,1246,1250.5,39
20140801|2014-02-11 10:00,11,1251.5,1254.25,1251,1252.75,21
20140801|2014-02-11 10:30,11,1250.75,1250.75,1250,1250,6
20140801|2014-02-11 11:00,11,1250.75,1251,1250.75,1251,5
20140801|2014-02-11 11:30,11,1251.5,1251.5,1251.5,1251.5,1
20140801|2014-02-11 12:30,11,1250,1250,1249,1249,13
20140801|2014-02-11 13:00,11,1248.75,1255.75,1248.25,1255.75,9
20140801|2014-02-11 23:30,12,1255.75,1255.75,1255.75,1255.75,1
20140801|2014-02-12 03:30,12,1248.5,1248.5,1248.5,1248.5,1
20140801|2014-02-12 04:00,12,1248.25,1249,1248.25,1249,2
20140801|2014-02-12 04:30,12,1249.75,1250.5,1249.75,1250.5,2
20140801|2014-02-12 06:30,12,1250.5,1251,1250.5,1251,2
20140801|2014-02-12 07:30,12,1249,1249,1248,1248,7
20140801|2014-02-12 08:30,12,1243.25,1247,1243.25,1244,17
20140801|2014-02-12 09:00,12,1245,1250,1245,1248,6
20140801|2014-02-12 09:30,12,1249,1250.25,1249,1250.25,18
20140801|2014-02-12 10:00,12,1248,1248,1246.25,1246.25,7
20140801|2014-02-12 10:30,12,1245.75,1248,1245.75,1248,4
20140801|2014-02-12 11:00,12,1247,1247.75,1247,1247.5,3
20140801|2014-02-12 11:30,12,1247.5,1247.75,1247.25,1247.5,9
20140801|2014-02-12 12:00,12,1247,1247,1247,1247,1
20140801|2014-02-12 12:30,12,1246.75,1246.75,1246.75,1246.75,1
20140801|2014-02-12 13:00,12,1246,1246.75,1246,1246,26
20140801|2014-02-12 19:00,13,1245,1245.25,1245,1245.25,2
20140801|2014-02-12 19:30,13,1249.25,1249.25,1249.25,1249.25,5
20140801|2014-02-12 23:30,13,1251.25,1251.25,1251.25,1251.25,1
20140801|2014-02-13 03:30,13,1252.5,1253.25,1252.5,1253.25,3
20140801|2014-02-13 06:30,13,1250.75,1250.75,1250.75,1250.75,1
20140801|2014-02-13 07:00,13,1250.25,1250.25,1250,1250,2
20140801|2014-02-13 07:30,13,1249.5,1250.5,1246.5,1249.75,17
20140801|2014-02-13 08:30,13,1250.5,1257,1249.75,1253,84
20140801|2014-02-13 09:00,13,1252,1256.75,1252,1254.75,43
20140801|2014-02-13 09:30,13,1255.5,1258.25,1255,1256.75,162
20140801|2014-02-13 10:00,13,1257.75,1258,1254.75,1254.75,21
20140801|2014-02-13 10:30,13,1254.5,1254.5,1254.5,1254.5,2
20140801|2014-02-13 12:00,13,1259,1263.5,1259,1262,48
20140801|2014-02-13 12:30,13,1262.25,1263,1261.5,1261.75,18
20140801|2014-02-13 13:00,13,1262.25,1264.25,1260,1260,19
20140801|2014-02-13 19:00,14,1262.5,1265,1262.5,1265,5
20140801|2014-02-13 19:30,14,1265,1265.25,1264.75,1265.25,4
20140801|2014-02-13 20:30,14,1266,1266.25,1266,1266.25,3
20140801|2014-02-13 21:00,14,1266.5,1266.75,1266.5,1266.75,2
20140801|2014-02-13 21:30,14,1266.75,1266.75,1266.75,1266.75,1
20140801|2014-02-13 22:00,14,1267,1267,1267,1267,1
20140801|2014-02-13 22:30,14,1265.5,1265.5,1265.5,1265.5,1
20140801|2014-02-14 00:30,14,1268.25,1268.25,1268,1268,2
20140801|2014-02-14 02:30,14,1267.5,1267.5,1267.5,1267.5,1
20140801|2014-02-14 03:30,14,1268.25,1268.25,1268.25,1268.25,1
20140801|2014-02-14 05:30,14,1269.5,1270,1269.5,1270,2
20140801|2014-02-14 06:00,14,1270.25,1271,1270,1271,4
20140801|2014-02-14 06:30,14,1268.5,1269.25,1268.5,1269.25,3
20140801|2014-02-14 07:00,14,1268.25,1268.75,1268.25,1268.75,17
20140801|2014-02-14 07:30,14,1268.25,1268.25,1268,1268,3
20140801|2014-02-14 08:30,14,1268.5,1268.5,1261.75,1267.75,19
20140801|2014-02-14 09:00,14,1264.5,1266.25,1264.5,1266,6
20140801|2014-02-14 09:30,14,1265.5,1265.5,1261,1261.5,8
20140801|2014-02-14 10:00,14,1261,1261.75,1261,1261.75,5
20140801|2014-02-14 10:30,14,1261.75,1262.75,1260.75,1262.5,63
20140801|2014-02-14 11:00,14,1263,1263,1262,1262.25,45
20140801|2014-02-14 11:30,14,1263,1263.5,1262.75,1263,34
20140801|2014-02-14 12:00,14,1263.75,1264.25,1262.75,1263.25,22
20140801|2014-02-14 12:30,14,1262.25,1262.25,1259.25,1259.25,14
20140801|2014-02-14 13:00,14,1259,1259.75,1259,1259,16
20140801|2014-02-17 19:00,18,1258,1258,1258,1258,1
20140801|2014-02-18 01:00,18,1265.5,1265.5,1265.5,1265.5,2
20140801|2014-02-18 01:30,18,1265.5,1265.5,1265.5,1265.5,1
20140801|2014-02-18 02:00,18,1265.75,1265.75,1265.75,1265.75,1
20140801|2014-02-18 04:30,18,1267.25,1267.25,1267.25,1267.25,1
20140801|2014-02-18 06:00,18,1270.5,1270.5,1270.5,1270.5,1
20140801|2014-02-18 06:30,18,1269.5,1269.75,1269.5,1269.75,3
20140801|2014-02-18 07:00,18,1270.5,1272,1270,1272,51
20140801|2014-02-18 07:30,18,1272.25,1272.5,1272,1272,26
20140801|2014-02-18 08:30,18,1272.25,1274,1269.5,1272,43
20140801|2014-02-18 09:00,18,1271.5,1271.5,1269.75,1270.75,15
20140801|2014-02-18 09:30,18,1272.75,1275,1272.75,1274.25,40
20140801|2014-02-18 10:00,18,1273.5,1275.75,1273.25,1275.75,3
20140801|2014-02-18 10:30,18,1275.25,1277,1275.25,1276.5,6
20140801|2014-02-18 11:00,18,1275,1276.75,1273.5,1274.75,22
20140801|2014-02-18 11:30,18,1275.75,1276.25,1275.25,1275.75,6
20140801|2014-02-18 12:00,18,1274.75,1275.5,1274.75,1275.5,6
20140801|2014-02-18 12:30,18,1276,1278,1275.75,1275.75,54
20140801|2014-02-18 13:00,18,1275,1277.25,1275,1277,13
20140801|2014-02-18 19:00,19,1277,1278.5,1276.25,1278,17
20140801|2014-02-18 19:30,19,1276.75,1276.75,1276.75,1276.75,1
20140801|2014-02-18 20:00,19,1276.25,1276.25,1276.25,1276.25,1
20140801|2014-02-18 21:30,19,1275.25,1275.25,1275.25,1275.25,1
20140801|2014-02-18 22:00,19,1274.75,1274.75,1274.75,1274.75,1
20140801|2014-02-19 00:30,19,1276.75,1277.25,1276.75,1277.25,2
20140801|2014-02-19 03:00,19,1276.5,1276.5,1276.5,1276.5,1
20140801|2014-02-19 04:30,19,1277,1277,1277,1277,3
20140801|2014-02-19 05:00,19,1277.25,1277.25,1277,1277,6
20140801|2014-02-19 06:00,19,1277,1277,1277,1277,1
20140801|2014-02-19 06:30,19,1277,1278.5,1276.75,1278,88
20140801|2014-02-19 07:00,19,1278,1278.25,1277.5,1277.5,11
20140801|2014-02-19 07:30,19,1277.25,1277.25,1275.25,1275.25,24
20140801|2014-02-19 08:30,19,1275.5,1285.5,1274.5,1280,152
20140801|2014-02-19 09:00,19,1281.5,1281.5,1273.75,1276.75,55
20140801|2014-02-19 09:30,19,1275.5,1276,1273.5,1275,44
20140801|2014-02-19 10:00,19,1273.75,1274.25,1271.5,1271.5,35
20140801|2014-02-19 10:30,19,1272.5,1272.5,1269.75,1269.75,41
20140801|2014-02-19 11:00,19,1269.5,1271,1269.25,1270.5,27
20140801|2014-02-19 11:30,19,1270.25,1272.5,1270.25,1270.75,19
20140801|2014-02-19 12:00,19,1269.5,1270.75,1269.5,1270.5,16
20140801|2014-02-19 12:30,19,1270.5,1272.5,1270,1272.5,39
20140801|2014-02-19 13:00,19,1272,1274.5,1271.5,1274.5,50
20140801|2014-02-19 21:00,20,1275.25,1275.25,1275.25,1275.25,1
20140801|2014-02-19 22:00,20,1280,1280,1280,1280,2
20140801|2014-02-19 23:00,20,1278,1278,1278,1278,1
20140801|2014-02-20 00:30,20,1279.75,1279.75,1279.75,1279.75,1
20140801|2014-02-20 04:00,20,1280,1280,1280,1280,1
20140801|2014-02-20 05:00,20,1276.5,1276.5,1276.5,1276.5,1
20140801|2014-02-20 05:30,20,1273.5,1273.5,1270.75,1270.75,5
20140801|2014-02-20 06:00,20,1270.25,1270.25,1270.25,1270.25,1
20140801|2014-02-20 06:30,20,1272,1273.25,1267.5,1267.5,11
20140801|2014-02-20 07:00,20,1267.25,1269.25,1267.25,1268.25,10
20140801|2014-02-20 07:30,20,1269.25,1270.75,1269.25,1270.75,19
20140801|2014-02-20 08:30,20,1279.5,1279.5,1273,1275.75,60
20140801|2014-02-20 09:00,20,1277,1277.5,1275.75,1277.25,33
20140801|2014-02-20 09:30,20,1280,1283.5,1279.75,1282,60
20140801|2014-02-20 10:00,20,1280.75,1280.75,1279,1279.75,20
20140801|2014-02-20 10:30,20,1279.5,1280.5,1279.5,1280.5,8
20140801|2014-02-20 11:00,20,1279.25,1279.75,1279.25,1279.25,6
20140801|2014-02-20 11:30,20,1278.75,1279.25,1277.25,1277.5,29
20140801|2014-02-20 12:00,20,1277,1277,1275,1275,11
20140801|2014-02-20 12:30,20,1275.5,1278.5,1275.5,1278.25,19
20140801|2014-02-20 13:00,20,1278.25,1282.25,1278.25,1282.25,43
20140801|2014-02-20 19:30,21,1279.25,1279.25,1279.25,1279.25,1
20140801|2014-02-20 20:30,21,1277,1277,1277,1277,3
20140801|2014-02-20 23:30,21,1277.75,1277.75,1277.75,1277.75,2
20140801|2014-02-21 00:30,21,1279,1279,1279,1279,1
20140801|2014-02-21 02:00,21,1279.75,1279.75,1279.75,1279.75,1
20140801|2014-02-21 04:00,21,1280.25,1280.25,1280.25,1280.25,1
20140801|2014-02-21 05:00,21,1281,1281,1281,1281,1
20140801|2014-02-21 05:30,21,1282.75,1282.75,1281.75,1281.75,3
20140801|2014-02-21 06:30,21,1281.25,1281.25,1280.75,1280.75,5
20140801|2014-02-21 07:30,21,1281.75,1282,1280.5,1280.5,8
20140801|2014-02-21 08:30,21,1278.25,1283.25,1276.75,1282.5,19
20140801|2014-02-21 09:00,21,1282,1283.5,1281.75,1281.75,11
20140801|2014-02-21 09:30,21,1283.25,1284.75,1283.25,1284.25,29
20140801|2014-02-21 10:00,21,1285,1286,1284.75,1285,11
20140801|2014-02-21 10:30,21,1286,1288.25,1286,1287.5,24
20140801|2014-02-21 11:00,21,1287.25,1290.5,1287.25,1289.75,333
20140801|2014-02-21 11:30,21,1290.5,1293.5,1290.25,1292,531
20140801|2014-02-21 12:00,21,1292,1292.5,1290,1290.75,69
20140801|2014-02-21 12:30,21,1290.75,1292.25,1290.75,1292,145
20140801|2014-02-21 13:00,21,1291.75,1301.5,1291.75,1301.5,1397
20140801|2014-02-23 19:00,24,1298.75,1300,1297.75,1299.5,27
20140801|2014-02-23 20:00,24,1301.5,1302.25,1301.5,1302.25,5
20140801|2014-02-23 20:30,24,1302.25,1306.5,1302.25,1306.5,102
20140801|2014-02-23 21:00,24,1306.25,1307.75,1306,1307.25,74
20140801|2014-02-23 21:30,24,1308,1309,1308,1309,20
20140801|2014-02-23 22:00,24,1309,1309,1308.75,1309,4
20140801|2014-02-23 22:30,24,1308.75,1309,1308.75,1309,2
20140801|2014-02-23 23:30,24,1309.25,1310.25,1309.25,1310.25,42
20140801|2014-02-24 00:00,24,1310.25,1310.25,1310,1310,6
20140801|2014-02-24 00:30,24,1310.75,1310.75,1310.75,1310.75,1
20140801|2014-02-24 01:30,24,1312,1312,1311.5,1311.75,3
20140801|2014-02-24 02:00,24,1312.25,1312.5,1312.25,1312.5,2
20140801|2014-02-24 02:30,24,1313.75,1313.75,1313.75,1313.75,5
20140801|2014-02-24 03:00,24,1313.5,1313.75,1312.75,1312.75,11
20140801|2014-02-24 03:30,24,1312.75,1312.75,1312.5,1312.5,5
20140801|2014-02-24 04:00,24,1311.5,1312,1310.25,1311,20
20140801|2014-02-24 04:30,24,1311,1311,1311,1311,2
20140801|2014-02-24 05:00,24,1311,1311,1309.75,1310,12
20140801|2014-02-24 05:30,24,1310.5,1311.25,1310,1310,9
20140801|2014-02-24 06:00,24,1311.75,1311.75,1311.75,1311.75,1
20140801|2014-02-24 06:30,24,1311.25,1311.25,1311.25,1311.25,1
20140801|2014-02-24 07:00,24,1311,1312,1311,1311.5,20
20140801|2014-02-24 07:30,24,1311.25,1311.75,1309.75,1309.75,32
20140801|2014-02-24 08:30,24,1309.5,1309.5,1304.25,1309,186
20140801|2014-02-24 09:00,24,1308.25,1311.5,1306.5,1310.75,159
20140801|2014-02-24 09:30,24,1311.25,1311.75,1307.25,1310.25,142
20140801|2014-02-24 10:00,24,1310.5,1313,1309,1312.75,21
20140801|2014-02-24 10:30,24,1311,1311,1309.75,1309.75,3
20140801|2014-02-24 11:00,24,1310.25,1310.25,1308.75,1308.75,131
20140801|2014-02-24 11:30,24,1310.25,1310.25,1310.25,1310.25,1
20140801|2014-02-24 12:00,24,1308.75,1309.25,1308.75,1309.25,18
20140801|2014-02-24 12:30,24,1310,1312.5,1310,1312.5,66
20140801|2014-02-24 13:00,24,1312.75,1313.5,1310.5,1310.75,60
20140801|2014-02-24 19:00,25,1309,1311,1309,1311,3
20140801|2014-02-24 19:30,25,1308.75,1308.75,1308.75,1308.75,1
20140801|2014-02-24 21:00,25,1309,1309,1309,1309,4
20140801|2014-02-24 23:30,25,1309,1309,1309,1309,1
20140801|2014-02-25 00:00,25,1309.5,1309.5,1309.5,1309.5,1
20140801|2014-02-25 01:30,25,1308.25,1308.25,1308.25,1308.25,1
20140801|2014-02-25 02:30,25,1307.5,1307.5,1306.75,1306.75,3
20140801|2014-02-25 03:00,25,1305.75,1305.75,1304.5,1304.5,38
20140801|2014-02-25 03:30,25,1305.5,1305.5,1305.5,1305.5,3
20140801|2014-02-25 04:30,25,1306.75,1307.5,1306.75,1307.5,4
20140801|2014-02-25 06:30,25,1307.75,1308,1307.75,1308,2
20140801|2014-02-25 07:30,25,1308.25,1308.75,1308.25,1308.25,9
20140801|2014-02-25 08:30,25,1313.75,1316.5,1304.75,1308.75,375
20140801|2014-02-25 09:00,25,1310,1310.75,1309.5,1309.5,5
20140801|2014-02-25 09:30,25,1307.75,1315.25,1307.5,1315,47
20140801|2014-02-25 10:00,25,1313.75,1314.25,1313.5,1313.5,7
20140801|2014-02-25 10:30,25,1315,1315.75,1314.5,1315,32
20140801|2014-02-25 11:00,25,1315.5,1318,1315,1317.75,163
20140801|2014-02-25 11:30,25,1318.75,1319.25,1316,1318.25,40
20140801|2014-02-25 12:00,25,1318,1321,1317.75,1321,45
20140801|2014-02-25 12:30,25,1321.25,1322.5,1320,1322,110
20140801|2014-02-25 13:00,25,1321.25,1321.5,1319.75,1320.25,49
20140801|2014-02-25 19:00,26,1317.75,1317.75,1317.75,1317.75,2
20140801|2014-02-25 19:30,26,1317.5,1318.75,1317.5,1317.5,4
20140801|2014-02-25 23:00,26,1316.75,1316.75,1316.75,1316.75,1
20140801|2014-02-25 23:30,26,1315.25,1315.25,1314.75,1314.75,4
20140801|2014-02-26 01:00,26,1315.75,1316,1315.75,1316,8
20140801|2014-02-26 02:00,26,1316.75,1316.75,1316.75,1316.75,2
20140801|2014-02-26 02:30,26,1317,1317,1316.75,1316.75,4
20140801|2014-02-26 06:30,26,1319.75,1319.75,1318.75,1318.75,6
20140801|2014-02-26 07:00,26,1318.75,1318.75,1314.5,1314.75,22
20140801|2014-02-26 07:30,26,1314.5,1316.25,1314.5,1316.25,4
20140801|2014-02-26 08:30,26,1316,1324.5,1315.5,1323.25,346
20140801|2014-02-26 09:00,26,1324.5,1324.5,1321.5,1322.5,164
20140801|2014-02-26 09:30,26,1323.5,1325,1320.5,1320.5,179
20140801|2014-02-26 10:00,26,1320.5,1320.5,1317.25,1320.25,91
20140801|2014-02-26 10:30,26,1319,1322.75,1319,1322.75,127
20140801|2014-02-26 11:00,26,1322.5,1322.75,1319.5,1319.75,35
20140801|2014-02-26 11:30,26,1320.25,1321,1319,1320.75,76
20140801|2014-02-26 12:00,26,1321.5,1322.25,1320.5,1321.5,133
20140801|2014-02-26 12:30,26,1321,1324,1320.75,1322.75,212
20140801|2014-02-26 13:00,26,1322.5,1324.5,1321.5,1324.5,130
20140801|2014-02-26 19:00,27,1322.5,1322.5,1317.5,1319.5,26
20140801|2014-02-26 19:30,27,1319.5,1319.75,1319.5,1319.75,2
20140801|2014-02-26 20:00,27,1320,1320,1318.75,1318.75,3
20140801|2014-02-26 20:30,27,1319,1319,1319,1319,1
20140801|2014-02-26 21:30,27,1320.5,1321.75,1320.5,1321.75,4
20140801|2014-02-26 22:00,27,1320.75,1320.75,1320.75,1320.75,4
20140801|2014-02-26 22:30,27,1320.5,1320.5,1320.5,1320.5,1
20140801|2014-02-26 23:30,27,1319,1319,1317.75,1317.75,14
20140801|2014-02-27 04:00,27,1321,1321.75,1321,1321,8
20140801|2014-02-27 05:00,27,1323.25,1325.75,1323,1325,59
20140801|2014-02-27 05:30,27,1325.5,1326,1325,1325.25,32
20140801|2014-02-27 06:00,27,1325,1325,1324,1324.5,55
20140801|2014-02-27 06:30,27,1323.5,1323.5,1323.5,1323.5,1
20140801|2014-02-27 07:00,27,1323.25,1324,1323.25,1324,10
20140801|2014-02-27 07:30,27,1325.25,1328,1324.5,1327,41
20140801|2014-02-27 08:30,27,1328.5,1353.25,1328.5,1334.5,289
20140801|2014-02-27 09:00,27,1334,1342.5,1333.75,1339,129
20140801|2014-02-27 09:30,27,1339.5,1341.5,1338.5,1338.5,83
20140801|2014-02-27 10:00,27,1339.75,1339.75,1338.25,1338.25,52
20140801|2014-02-27 10:30,27,1339.25,1342,1339.25,1341.75,29
20140801|2014-02-27 11:00,27,1341.25,1341.75,1337,1338,152
20140801|2014-02-27 11:30,27,1337,1337,1333.25,1334.75,71
20140801|2014-02-27 12:00,27,1333.5,1334.25,1327,1327.75,85
20140801|2014-02-27 12:30,27,1327.5,1328.25,1320.25,1322,100
20140801|2014-02-27 13:00,27,1321.25,1321.25,1311,1311,105
20140801|2014-02-27 19:00,28,1311.25,1311.25,1307,1309.75,20
20140801|2014-02-27 19:30,28,1307,1307,1307,1307,5
20140801|2014-02-27 20:00,28,1306.5,1307.25,1306.25,1306.5,19
20140801|2014-02-27 20:30,28,1306.5,1306.5,1306.5,1306.5,1
20140801|2014-02-27 21:30,28,1305.75,1305.75,1305.75,1305.75,3
20140801|2014-02-27 22:00,28,1305.75,1305.75,1305.75,1305.75,3
20140801|2014-02-27 23:00,28,1305,1305,1305,1305,2
20140801|2014-02-27 23:30,28,1304,1304,1301.5,1302.75,32
20140801|2014-02-28 00:00,28,1303.25,1303.25,1303,1303,9
20140801|2014-02-28 00:30,28,1304.5,1304.5,1304,1304.5,6
20140801|2014-02-28 01:30,28,1305,1305.25,1304.5,1304.5,7
20140801|2014-02-28 02:00,28,1305,1305,1305,1305,1
20140801|2014-02-28 03:00,28,1306,1306,1306,1306,1
20140801|2014-02-28 05:00,28,1309.75,1309.75,1309.75,1309.75,2
20140801|2014-02-28 05:30,28,1309,1309,1309,1309,1
20140801|2014-02-28 06:00,28,1310.5,1311.75,1310.5,1311.75,14
20140801|2014-02-28 06:30,28,1311.5,1311.75,1311.25,1311.25,7
20140801|2014-02-28 07:00,28,1311,1319,1311,1319,63
20140801|2014-02-28 07:30,28,1318.5,1319.25,1315,1315.25,18
20140801|2014-02-28 08:30,28,1320.5,1321,1313,1313,149
20140801|2014-02-28 09:00,28,1314,1315.75,1311.75,1314.5,56
20140801|2014-02-28 09:30,28,1315.25,1315.25,1309,1310.25,67
20140801|2014-02-28 10:00,28,1309.75,1316.25,1309.5,1312.5,33
20140801|2014-02-28 10:30,28,1313.5,1316.5,1313.5,1316.25,22
20140801|2014-02-28 11:00,28,1318.25,1325.75,1318,1324.5,44
20140801|2014-02-28 11:30,28,1324,1324,1322,1322,9
20140801|2014-02-28 12:00,28,1325,1325.25,1324,1324,8
20140801|2014-02-28 12:30,28,1325.25,1328,1325,1327.75,33
20140801|2014-02-28 13:00,28,1327.5,1332,1327,1330.5,78
20140801|2014-03-02 19:00,3,1337,1339.25,1332.25,1332.25,26
20140801|2014-03-02 19:30,3,1332.25,1332.5,1329,1332.5,20
20140801|2014-03-02 20:00,3,1331.5,1335.75,1331.5,1334.75,11
20140801|2014-03-02 20:30,3,1335.25,1336,1334.75,1336,4
20140801|2014-03-02 22:00,3,1336.25,1336.25,1336.25,1336.25,1
20140801|2014-03-02 23:30,3,1340,1340,1340,1340,1
20140801|2014-03-03 00:00,3,1340,1340,1340,1340,1
20140801|2014-03-03 00:30,3,1340.5,1340.5,1336.75,1336.75,10
20140801|2014-03-03 02:00,3,1339.25,1339.25,1339.25,1339.25,1
20140801|2014-03-03 03:00,3,1341.25,1341.25,1341.25,1341.25,1
20140801|2014-03-03 03:30,3,1341.75,1343.5,1341.75,1342.5,17
20140801|2014-03-03 04:00,3,1344,1344,1342.25,1342.25,7
20140801|2014-03-03 04:30,3,1342,1343.75,1342,1343.75,7
20140801|2014-03-03 05:00,3,1343.5,1343.5,1342.75,1342.75,2
20140801|2014-03-03 05:30,3,1341.25,1341.5,1341,1341.25,10
20140801|2014-03-03 06:00,3,1341,1341.75,1340.75,1341.25,17
20140801|2014-03-03 06:30,3,1341,1342.25,1338.75,1338.75,10
20140801|2014-03-03 07:00,3,1339.75,1340.25,1339.75,1340,6
20140801|2014-03-03 07:30,3,1339.75,1340.75,1339.75,1339.75,5
20140801|2014-03-03 08:30,3,1337.75,1343,1335,1342.25,111
20140801|2014-03-03 09:00,3,1342.75,1343.25,1339.75,1342.25,40
20140801|2014-03-03 09:30,3,1342,1344,1340.75,1341,100
20140801|2014-03-03 10:00,3,1341.25,1341.25,1338,1338.5,64
20140801|2014-03-03 10:30,3,1337.25,1338.5,1334.25,1334.25,114
20140801|2014-03-03 11:00,3,1334.5,1335,1328,1329.25,71
20140801|2014-03-03 11:30,3,1327.25,1328,1326.75,1328,16
20140801|2014-03-03 12:00,3,1329.5,1330.75,1327.75,1330.25,17
20140801|2014-03-03 12:30,3,1327,1329.5,1325.25,1327.25,46
20140801|2014-03-03 13:00,3,1329,1333,1328,1332.25,118
20140801|2014-03-03 19:00,4,1333.5,1335,1333,1335,3
20140801|2014-03-03 20:00,4,1334.25,1334.75,1334.25,1334.75,2
20140801|2014-03-03 20:30,4,1334.5,1334.5,1333.75,1333.75,7
20140801|2014-03-03 21:00,4,1334,1334,1334,1334,1
20140801|2014-03-03 22:30,4,1334.75,1334.75,1334.75,1334.75,1
20140801|2014-03-04 00:00,4,1335.25,1335.75,1335.25,1335.75,2
20140801|2014-03-04 00:30,4,1333.5,1333.5,1333.5,1333.5,1
20140801|2014-03-04 01:00,4,1335,1335,1333.5,1333.5,4
20140801|2014-03-04 01:30,4,1333.25,1333.25,1333.25,1333.25,1
20140801|2014-03-04 02:00,4,1332,1332,1331.75,1331.75,3
20140801|2014-03-04 02:30,4,1329.75,1329.75,1329.5,1329.5,2
20140801|2014-03-04 03:00,4,1330,1330.5,1329.5,1329.5,3
20140801|2014-03-04 05:30,4,1330,1330.5,1330,1330.5,4
20140801|2014-03-04 07:00,4,1334,1334.25,1332.5,1332.5,7
20140801|2014-03-04 07:30,4,1333,1333,1331.25,1331.25,4
20140801|2014-03-04 08:30,4,1330.5,1336.25,1326.5,1332.5,157
20140801|2014-03-04 09:00,4,1334.25,1337.5,1333.5,1335.75,24
20140801|2014-03-04 09:30,4,1336.75,1343,1336,1343,161
20140801|2014-03-04 10:00,4,1341.5,1343.75,1337.5,1340.5,49
20140801|2014-03-04 10:30,4,1342.25,1343.25,1339.75,1343.25,18
20140801|2014-03-04 11:00,4,1341.75,1342,1340.5,1340.75,35
20140801|2014-03-04 11:30,4,1340,1341.25,1339.5,1339.5,11
20140801|2014-03-04 12:00,4,1338.75,1343.75,1338.75,1343.75,16
20140801|2014-03-04 12:30,4,1342,1343.25,1340,1343.25,26
20140801|2014-03-04 13:00,4,1343.75,1346.75,1343.25,1345.5,53
20140801|2014-03-04 19:00,5,1346.25,1346.25,1344.75,1344.75,4
20140801|2014-03-04 21:00,5,1344.5,1346.5,1344.5,1346.5,4
20140801|2014-03-04 21:30,5,1347.5,1347.5,1347.5,1347.5,1
20140801|2014-03-04 22:30,5,1347.5,1347.5,1347.5,1347.5,1
20140801|2014-03-05 00:00,5,1347.75,1347.75,1347.25,1347.25,3
20140801|2014-03-05 01:00,5,1348.25,1348.25,1348,1348,2
20140801|2014-03-05 04:00,5,1345.5,1345.5,1344.75,1344.75,2
20140801|2014-03-05 04:30,5,1346,1346,1345.75,1345.75,3
20140801|2014-03-05 05:00,5,1345.5,1345.5,1345.5,1345.5,2
20140801|2014-03-05 06:30,5,1346,1346,1346,1346,1
20140801|2014-03-05 07:00,5,1346.5,1346.75,1346.5,1346.75,6
20140801|2014-03-05 07:30,5,1346.5,1346.5,1346.25,1346.5,8
20140801|2014-03-05 08:30,5,1345,1345,1340.25,1340.25,155
20140801|2014-03-05 09:00,5,1340.25,1341.5,1338.5,1341,72
20140801|2014-03-05 09:30,5,1341.25,1345,1341,1341.25,105
20140801|2014-03-05 10:00,5,1340.75,1341.25,1340,1341.25,59
20140801|2014-03-05 10:30,5,1341.5,1342.25,1339.5,1341,80
20140801|2014-03-05 11:00,5,1340.25,1343,1339.5,1343,44
20140801|2014-03-05 11:30,5,1344.25,1348.25,1343.25,1346.5,155
20140801|2014-03-05 12:00,5,1347.75,1352.5,1347.75,1349.75,131
20140801|2014-03-05 12:30,5,1349.5,1352.25,1346.5,1348.25,241
20140801|2014-03-05 13:00,5,1348,1349.75,1345.25,1346,382
20140801|2014-03-05 19:00,6,1347,1347,1344.75,1345,14
20140801|2014-03-05 19:30,6,1344.25,1344.25,1342,1342.25,3
20140801|2014-03-05 20:00,6,1343,1343,1343,1343,3
20140801|2014-03-05 21:00,6,1342.25,1343,1342.25,1343,18
20140801|2014-03-05 21:30,6,1344.5,1345,1344.5,1345,3
20140801|2014-03-05 22:00,6,1345,1345,1345,1345,1
20140801|2014-03-05 23:30,6,1344.75,1346,1344.75,1345.75,16
20140801|2014-03-06 00:00,6,1346.75,1347.5,1346.75,1347,16
20140801|2014-03-06 00:30,6,1347.25,1347.25,1347.25,1347.25,10
20140801|2014-03-06 01:00,6,1347.75,1348,1347.75,1348,7
20140801|2014-03-06 01:30,6,1348.5,1348.75,1348.5,1348.75,18
20140801|2014-03-06 02:00,6,1349.5,1349.5,1349.5,1349.5,7
20140801|2014-03-06 03:30,6,1349.25,1349.25,1349,1349,4
20140801|2014-03-06 04:00,6,1348,1348.5,1347.5,1348.5,7
20140801|2014-03-06 05:00,6,1349.5,1350.75,1349.5,1350.75,18
20140801|2014-03-06 05:30,6,1350.75,1351.25,1350.5,1350.75,10
20140801|2014-03-06 06:00,6,1351.25,1352,1351.25,1352,10
20140801|2014-03-06 06:30,6,1352,1352,1351.25,1351.25,46
20140801|2014-03-06 07:00,6,1351.75,1353.5,1351.25,1353.5,14
20140801|2014-03-06 07:30,6,1353.5,1355.25,1351.25,1355.25,63
20140801|2014-03-06 08:30,6,1356.5,1359.5,1354,1357.5,72
20140801|2014-03-06 09:00,6,1359,1361.5,1356.25,1360.5,257
20140801|2014-03-06 09:30,6,1360.5,1360.5,1356.25,1356.75,117
20140801|2014-03-06 10:00,6,1357,1360.5,1357,1358.5,83
20140801|2014-03-06 10:30,6,1358.75,1361.5,1357.75,1361,121
20140801|2014-03-06 11:00,6,1362,1362,1358.5,1359.75,58
20140801|2014-03-06 11:30,6,1360,1362.25,1359.5,1359.5,137
20140801|2014-03-06 12:00,6,1359.5,1360.5,1358,1359,128
20140801|2014-03-06 12:30,6,1358.5,1359.5,1357.25,1357.25,105
20140801|2014-03-06 13:00,6,1356.75,1359,1356.5,1358.25,161
20140801|2014-03-06 20:00,7,1358,1361.25,1357.75,1360.75,7
20140801|2014-03-06 20:30,7,1361.5,1365.5,1361.25,1364.75,53
20140801|2014-03-06 21:00,7,1363.75,1364.75,1363.75,1364.75,3
20140801|2014-03-06 21:30,7,1364.5,1364.5,1364.25,1364.5,15
20140801|2014-03-06 22:00,7,1364,1364,1364,1364,1
20140801|2014-03-06 22:30,7,1365.25,1365.25,1365.25,1365.25,1
20140801|2014-03-06 23:00,7,1365.5,1365.5,1365.25,1365.25,2
20140801|2014-03-06 23:30,7,1365.75,1365.75,1365.75,1365.75,1
20140801|2014-03-07 01:30,7,1364.75,1364.75,1364.5,1364.5,2
20140801|2014-03-07 03:00,7,1367,1369.25,1367,1369.25,24
20140801|2014-03-07 03:30,7,1371.25,1372.75,1371.25,1372.75,37
20140801|2014-03-07 04:00,7,1372.75,1376.75,1372.75,1376.75,184
20140801|2014-03-07 04:30,7,1376.25,1376.75,1376.25,1376.25,14
20140801|2014-03-07 05:00,7,1375.25,1376,1375.25,1375.75,7
20140801|2014-03-07 05:30,7,1374.75,1376.25,1374.5,1376.25,8
20140801|2014-03-07 06:00,7,1376.25,1376.5,1375.25,1375.5,10
20140801|2014-03-07 06:30,7,1374.75,1374.75,1374.75,1374.75,3
20140801|2014-03-07 07:00,7,1375,1375,1372.5,1373.25,44
20140801|2014-03-07 07:30,7,1373.25,1374,1371.75,1374,26
20140801|2014-03-07 08:30,7,1370,1370,1364.5,1365,104
20140801|2014-03-07 09:00,7,1365,1365,1353.25,1360,139
20140801|2014-03-07 09:30,7,1360.5,1365.75,1360.5,1363,137
20140801|2014-03-07 10:00,7,1363.25,1365,1359,1359.75,55
20140801|2014-03-07 10:30,7,1359.25,1363.25,1359.25,1360,61
20140801|2014-03-07 11:00,7,1360,1366.5,1359.25,1364.25,103
20140801|2014-03-07 11:30,7,1364.75,1366.5,1364.75,1366,27
20140801|2014-03-07 12:00,7,1365,1366.25,1364,1364.75,31
20140801|2014-03-07 12:30,7,1364.25,1365.75,1362.5,1363.5,129
20140801|2014-03-07 13:00,7,1365,1374.25,1365,1373.75,147
20140801|2014-03-09 19:00,10,1369.5,1373,1369.5,1370.5,26
20140801|2014-03-09 19:30,10,1371.25,1371.25,1371.25,1371.25,1
20140801|2014-03-09 20:00,10,1370,1370,1366.75,1367.75,5
20140801|2014-03-09 20:30,10,1367.25,1367.25,1367.25,1367.25,1
20140801|2014-03-09 21:30,10,1367.25,1367.25,1367.25,1367.25,2
20140801|2014-03-10 00:00,10,1366,1366,1365.75,1366,3
20140801|2014-03-10 00:30,10,1368.5,1369,1368.5,1369,4
20140801|2014-03-10 01:00,10,1366.5,1366.5,1366.5,1366.5,1
20140801|2014-03-10 01:30,10,1368,1369,1368,1369,2
20140801|2014-03-10 02:00,10,1368,1368,1368,1368,1
20140801|2014-03-10 02:30,10,1368,1368,1366,1366,5
20140801|2014-03-10 03:00,10,1367.75,1368.5,1367.75,1368.5,3
20140801|2014-03-10 04:00,10,1370,1370,1370,1370,1
20140801|2014-03-10 06:00,10,1367,1367,1367,1367,1
20140801|2014-03-10 06:30,10,1367,1367,1367,1367,5
20140801|2014-03-10 07:00,10,1365.5,1367.5,1365.5,1367.5,12
20140801|2014-03-10 07:30,10,1367.5,1368.5,1367.5,1368.5,8
20140801|2014-03-10 08:30,10,1367.25,1367.25,1363,1363.75,65
20140801|2014-03-10 09:00,10,1362.25,1364.25,1361,1364.25,12
20140801|2014-03-10 09:30,10,1366.5,1368.5,1359.75,1359.75,25
20140801|2014-03-10 10:00,10,1359,1364.75,1358.75,1364.75,18
20140801|2014-03-10 10:30,10,1366.5,1367,1365.25,1366.5,80
20140801|2014-03-10 11:00,10,1365.75,1367.25,1345.75,1356.5,422
20140801|2014-03-10 11:30,10,1355.75,1356.75,1350.25,1350.75,19
20140801|2014-03-10 12:00,10,1348.75,1348.75,1340.5,1345.5,90
20140801|2014-03-10 12:30,10,1346.25,1350,1345,1346.25,47
20140801|2014-03-10 13:00,10,1345.5,1347.5,1344.75,1344.75,63
20140801|2014-03-10 19:00,11,1341.5,1344.25,1341.5,1344.25,5
20140801|2014-03-10 19:30,11,1342.5,1342.5,1342.5,1342.5,1
20140801|2014-03-10 20:00,11,1341.5,1341.5,1341.5,1341.5,1
20140801|2014-03-10 21:00,11,1342,1342,1342,1342,2
20140801|2014-03-10 22:00,11,1344.5,1344.5,1344,1344.25,10
20140801|2014-03-11 00:30,11,1342.75,1343,1342.25,1343,6
20140801|2014-03-11 01:00,11,1347.25,1347.5,1347.25,1347.5,2
20140801|2014-03-11 03:30,11,1348.5,1348.5,1348.5,1348.5,1
20140801|2014-03-11 04:30,11,1345.75,1345.75,1345,1345.25,8
20140801|2014-03-11 05:00,11,1344.75,1344.75,1344.5,1344.5,11
20140801|2014-03-11 05:30,11,1343.75,1343.75,1343.75,1343.75,1
20140801|2014-03-11 06:00,11,1345,1345,1345,1345,1
20140801|2014-03-11 06:30,11,1345,1345.25,1345,1345.25,5
20140801|2014-03-11 07:00,11,1345.5,1346,1345.25,1345.75,26
20140801|2014-03-11 07:30,11,1346,1347.25,1346,1347,17
20140801|2014-03-11 08:30,11,1348,1353.25,1346,1350.75,121
20140801|2014-03-11 09:00,11,1350.75,1354.5,1350,1353.25,30
20140801|2014-03-11 09:30,11,1355.25,1360.25,1355.25,1359.75,322
20140801|2014-03-11 10:00,11,1360.5,1360.75,1358,1360.25,24
20140801|2014-03-11 10:30,11,1358.5,1359.5,1350.25,1352.25,52
20140801|2014-03-11 11:00,11,1354,1354,1350.25,1351,44
20140801|2014-03-11 11:30,11,1351.5,1358,1351.5,1354.5,92
20140801|2014-03-11 12:00,11,1354.5,1359,1354.5,1356.75,36
20140801|2014-03-11 12:30,11,1357.5,1357.5,1350,1350,33
20140801|2014-03-11 13:00,11,1350,1353,1350,1351,134
20140801|2014-03-11 19:00,12,1345.75,1346.5,1344.25,1346.5,11
20140801|2014-03-11 19:30,12,1345.75,1345.75,1345,1345,3
20140801|2014-03-11 20:00,12,1345.5,1345.5,1345,1345.25,12
20140801|2014-03-11 21:00,12,1346.75,1346.75,1346.5,1346.5,4
20140801|2014-03-11 21:30,12,1345,1345,1345,1345,1
20140801|2014-03-11 22:00,12,1341.75,1343.75,1340.75,1343.75,4
20140801|2014-03-11 22:30,12,1342.25,1342.25,1342.25,1342.25,1
20140801|2014-03-12 00:30,12,1342.25,1342.25,1342.25,1342.25,1
20140801|2014-03-12 01:30,12,1340.5,1340.5,1339.75,1339.75,4
20140801|2014-03-12 02:00,12,1339.25,1339.25,1339.25,1339.25,1
20140801|2014-03-12 02:30,12,1337.5,1337.5,1336.25,1337.25,8
20140801|2014-03-12 03:00,12,1337.5,1337.5,1333.25,1333.25,5
20140801|2014-03-12 03:30,12,1334.25,1334.25,1332.75,1333.25,6
20140801|2014-03-12 05:00,12,1332,1332,1329.5,1329.5,14
20140801|2014-03-12 05:30,12,1332.75,1333,1332.75,1333,2
20140801|2014-03-12 06:00,12,1331.25,1331.25,1328.5,1328.5,27
20140801|2014-03-12 06:30,12,1326.75,1327.5,1325,1325.5,21
20140801|2014-03-12 07:00,12,1325.5,1325.75,1314.75,1317,83
20140801|2014-03-12 07:30,12,1319.5,1321.75,1317.25,1319.5,36
20140801|2014-03-12 08:30,12,1320.25,1325,1317.75,1324.25,110
20140801|2014-03-12 09:00,12,1325.5,1327.25,1321.5,1322.5,206
20140801|2014-03-12 09:30,12,1321.75,1323.25,1320,1323,66
20140801|2014-03-12 10:00,12,1323.5,1325.5,1323,1325.5,29
20140801|2014-03-12 10:30,12,1326,1326.75,1323.75,1326.5,31
20140801|2014-03-12 11:00,12,1325.5,1328.25,1325.5,1327.75,11
20140801|2014-03-12 11:30,12,1328,1329.25,1326.5,1327.25,24
20140801|2014-03-12 12:00,12,1326,1327.75,1325.5,1325.5,7
20140801|2014-03-12 12:30,12,1324,1326.5,1324,1325.25,21
20140801|2014-03-12 13:00,12,1323.75,1330.25,1323.75,1330.25,102
20140801|2014-03-12 19:00,13,1326.75,1326.75,1324.25,1324.25,3
20140801|2014-03-12 20:00,13,1330,1330,1330,1330,1
20140801|2014-03-12 20:30,13,1328,1328,1328,1328,3
20140801|2014-03-12 22:00,13,1330.75,1330.75,1330.75,1330.75,1
20140801|2014-03-13 00:30,13,1333.75,1333.75,1333.75,1333.75,2
20140801|2014-03-13 01:00,13,1333.25,1336.5,1333.25,1336.5,9
20140801|2014-03-13 01:30,13,1337,1337,1337,1337,1
20140801|2014-03-13 02:30,13,1337,1337.75,1336.75,1337.75,20
20140801|2014-03-13 03:00,13,1337.25,1338.75,1337,1337,25
20140801|2014-03-13 03:30,13,1336,1336,1333.75,1333.75,59
20140801|2014-03-13 04:00,13,1333.75,1333.75,1333.75,1333.75,1
20140801|2014-03-13 04:30,13,1333.25,1334,1333,1333.75,6
20140801|2014-03-13 05:00,13,1333.5,1334.25,1333.25,1334.25,10
20140801|2014-03-13 05:30,13,1334,1334.75,1333.5,1334.5,13
20140801|2014-03-13 06:00,13,1336.75,1336.75,1336,1336,3
20140801|2014-03-13 06:30,13,1334,1335.5,1334,1335.5,5
20140801|2014-03-13 07:00,13,1333.75,1333.75,1332.5,1332.5,2
20140801|2014-03-13 07:30,13,1332.75,1336.75,1332.75,1333.75,45
20140801|2014-03-13 08:30,13,1335.5,1336.75,1327.75,1334,54
20140801|2014-03-13 09:00,13,1336.25,1336.75,1326.75,1327,17
20140801|2014-03-13 09:30,13,1327,1331.25,1327,1330.25,410
20140801|2014-03-13 10:00,13,1332,1337.25,1330.75,1337.25,164
20140801|2014-03-13 10:30,13,1337,1337,1332.75,1335.5,55
20140801|2014-03-13 11:00,13,1336.25,1344.5,1336.25,1340.75,598
20140801|2014-03-13 11:30,13,1340.5,1352.75,1340.5,1351.5,409
20140801|2014-03-13 12:00,13,1352.25,1354,1344.75,1346.25,113
20140801|2014-03-13 12:30,13,1346.5,1348,1344.75,1346.5,53
20140801|2014-03-13 13:00,13,1344,1344.25,1335.75,1336.5,66
20140801|2014-03-13 19:00,14,1334.5,1334.5,1334.25,1334.25,3
20140801|2014-03-13 19:30,14,1334,1334,1334,1334,1
20140801|2014-03-13 20:00,14,1335.25,1335.25,1335.25,1335.25,1
20140801|2014-03-13 20:30,14,1330.75,1331,1330.75,1331,5
20140801|2014-03-13 22:30,14,1331.25,1331.5,1331.25,1331.5,6
20140801|2014-03-13 23:30,14,1332.5,1332.5,1332.5,1332.5,1
20140801|2014-03-14 00:30,14,1331,1331,1329.5,1329.5,2
20140801|2014-03-14 01:00,14,1328.5,1328.5,1326.75,1326.75,9
20140801|2014-03-14 01:30,14,1326,1327,1326,1327,4
20140801|2014-03-14 02:00,14,1327,1327,1327,1327,1
20140801|2014-03-14 03:00,14,1329.25,1329.25,1329.25,1329.25,2
20140801|2014-03-14 05:00,14,1332.5,1332.5,1332.25,1332.5,28
20140801|2014-03-14 05:30,14,1333.5,1334,1332.25,1332.25,16
20140801|2014-03-14 06:00,14,1334.25,1334.75,1334.25,1334.75,18
20140801|2014-03-14 07:00,14,1337.75,1337.75,1337,1337,4
20140801|2014-03-14 07:30,14,1338,1340.5,1338,1340,11
20140801|2014-03-14 08:30,14,1337,1340.25,1331.75,1335.75,196
20140801|2014-03-14 09:00,14,1334,1339.25,1333,1336.75,147
20140801|2014-03-14 09:30,14,1336.5,1336.5,1333.75,1334.25,22
20140801|2014-03-14 10:00,14,1334.5,1334.5,1329.25,1330.75,28
20140801|2014-03-14 10:30,14,1330.25,1331.25,1329,1331.25,31
20140801|2014-03-14 11:00,14,1330,1330,1330,1330,5
20140801|2014-03-14 11:30,14,1330,1330,1326.75,1326.75,15
20140801|2014-03-14 12:00,14,1328,1329.75,1328,1329.75,8
20140801|2014-03-14 12:30,14,1327.75,1328.5,1327.75,1328,4
20140801|2014-03-14 13:00,14,1328.75,1335.25,1328.75,1335.25,280
20140801|2014-03-16 19:00,17,1329.75,1330,1329.75,1329.75,3
20140801|2014-03-16 19:30,17,1332,1332,1332,1332,2
20140801|2014-03-16 20:00,17,1332.5,1332.5,1330,1331.25,4
20140801|2014-03-16 20:30,17,1333,1333,1333,1333,1
20140801|2014-03-16 21:30,17,1331.5,1331.5,1331.5,1331.5,1
20140801|2014-03-16 22:00,17,1331,1331,1331,1331,1
20140801|2014-03-17 00:00,17,1330,1330,1330,1330,1
20140801|2014-03-17 00:30,17,1330.25,1330.25,1329.5,1329.5,2
20140801|2014-03-17 02:00,17,1329.5,1329.75,1329.5,1329.75,3
20140801|2014-03-17 04:00,17,1327.25,1327.25,1327.25,1327.25,2
20140801|2014-03-17 04:30,17,1325.5,1325.5,1325,1325,5
20140801|2014-03-17 06:30,17,1325.25,1325.25,1325.25,1325.25,1
20140801|2014-03-17 07:00,17,1325,1325.75,1325,1325.75,3
20140801|2014-03-17 07:30,17,1325.5,1326.75,1325.5,1326.75,47
20140801|2014-03-17 08:30,17,1327.25,1337.75,1325.5,1336.75,373
20140801|2014-03-17 09:00,17,1335.75,1340,1334,1336,235
20140801|2014-03-17 09:30,17,1337.25,1342.75,1336.75,1340.5,100
20140801|2014-03-17 10:00,17,1341,1341,1336.75,1337.5,24
20140801|2014-03-17 10:30,17,1338.25,1338.5,1337.75,1337.75,4
20140801|2014-03-17 11:00,17,1336.5,1336.5,1333.75,1334,106
20140801|2014-03-17 11:30,17,1335.75,1339.25,1335.75,1338,79
20140801|2014-03-17 12:00,17,1338.5,1340.5,1338.25,1340.25,55
20140801|2014-03-17 12:30,17,1340,1341,1335.75,1336.5,258
20140801|2014-03-17 13:00,17,1336.5,1338,1336,1336,126
20140801|2014-03-17 19:00,18,1334,1335,1334,1335,6
20140801|2014-03-17 19:30,18,1334.75,1334.75,1334.75,1334.75,1
20140801|2014-03-17 20:00,18,1334.25,1334.25,1334.25,1334.25,1
20140801|2014-03-17 21:00,18,1330.25,1332.75,1330.25,1332.75,5
20140801|2014-03-17 21:30,18,1335.25,1335.25,1334.75,1334.75,2
20140801|2014-03-18 00:30,18,1335.5,1335.5,1335.5,1335.5,1
20140801|2014-03-18 01:00,18,1336,1336,1336,1336,8
20140801|2014-03-18 01:30,18,1336,1336,1335.75,1336,8
20140801|2014-03-18 02:30,18,1336,1336,1336,1336,2
20140801|2014-03-18 03:00,18,1336.25,1336.75,1336.25,1336.75,2
20140801|2014-03-18 03:30,18,1338.5,1339.75,1338.5,1339,7
20140801|2014-03-18 04:00,18,1340.75,1345.75,1340.75,1345.75,16
20140801|2014-03-18 05:00,18,1343.5,1344,1343.5,1344,2
20140801|2014-03-18 05:30,18,1342.5,1343,1342.5,1343,2
20140801|2014-03-18 06:00,18,1345.75,1345.75,1343.5,1343.5,7
20140801|2014-03-18 06:30,18,1344,1345.75,1344,1344,15
20140801|2014-03-18 07:00,18,1343.75,1343.75,1343.25,1343.25,2
20140801|2014-03-18 07:30,18,1343,1343,1342.5,1342.5,6
20140801|2014-03-18 08:30,18,1341,1346.25,1341,1342.75,154
20140801|2014-03-18 09:00,18,1342.75,1351.5,1342.5,1347,50
20140801|2014-03-18 09:30,18,1348.5,1351.25,1348.25,1348.25,146
20140801|2014-03-18 10:00,18,1347.5,1347.75,1344,1344,37
20140801|2014-03-18 10:30,18,1344.75,1346.75,1344.75,1346.75,17
20140801|2014-03-18 11:00,18,1346.5,1350.75,1346.5,1349.5,101
20140801|2014-03-18 11:30,18,1349.5,1349.75,1345.25,1346.25,138
20140801|2014-03-18 12:00,18,1347,1347.5,1341.5,1342.25,78
20140801|2014-03-18 12:30,18,1341.5,1344.75,1340,1344.25,100
20140801|2014-03-18 13:00,18,1343.25,1350.5,1343.25,1350.25,252
20140801|2014-03-18 19:00,19,1350.25,1354.25,1350.25,1350.5,5
20140801|2014-03-18 20:00,19,1350.5,1354.25,1350.5,1354.25,5
20140801|2014-03-18 20:30,19,1354.5,1355.75,1354.5,1355.75,3
20140801|2014-03-18 21:00,19,1357,1357.75,1357,1357.25,4
20140801|2014-03-18 21:30,19,1358.75,1361.75,1358.75,1361.75,3
20140801|2014-03-18 22:00,19,1362,1362,1361.25,1361.5,3
20140801|2014-03-18 22:30,19,1361,1363,1361,1363,2
20140801|2014-03-18 23:30,19,1363.25,1363.25,1363.25,1363.25,1
20140801|2014-03-19 00:00,19,1363.5,1365.25,1363.5,1365.25,12
20140801|2014-03-19 00:30,19,1363.25,1363.5,1363.25,1363.5,2
20140801|2014-03-19 01:00,19,1363,1363,1363,1363,2
20140801|2014-03-19 01:30,19,1363.75,1363.75,1363.5,1363.5,2
20140801|2014-03-19 02:00,19,1361.75,1361.75,1361.75,1361.75,1
20140801|2014-03-19 03:00,19,1363.5,1363.5,1362,1362.75,10
20140801|2014-03-19 03:30,19,1363.25,1363.5,1363.25,1363.5,2
20140801|2014-03-19 04:00,19,1362,1362,1362,1362,4
20140801|2014-03-19 04:30,19,1362,1362,1361.75,1361.75,5
20140801|2014-03-19 05:30,19,1361.75,1362,1361.75,1362,4
20140801|2014-03-19 06:00,19,1362.5,1362.5,1361,1361.25,11
20140801|2014-03-19 06:30,19,1361,1362.5,1361,1361,10
20140801|2014-03-19 07:00,19,1361,1361,1359.25,1359.25,6
20140801|2014-03-19 07:30,19,1360.5,1360.5,1359.5,1359.5,4
20140801|2014-03-19 08:30,19,1359,1359,1350,1351.25,388
20140801|2014-03-19 09:00,19,1351,1358.75,1351,1358,179
20140801|2014-03-19 09:30,19,1359,1359,1355.5,1355.5,40
20140801|2014-03-19 10:00,19,1356,1357.75,1355.25,1355.25,8
20140801|2014-03-19 10:30,19,1355,1356.25,1354.25,1355.5,47
20140801|2014-03-19 11:00,19,1355.25,1355.5,1353.5,1354.75,39
20140801|2014-03-19 11:30,19,1353.5,1356,1353.5,1356,126
20140801|2014-03-19 12:00,19,1355.75,1356.5,1355.5,1355.75,127
20140801|2014-03-19 12:30,19,1355.75,1356.75,1355.25,1356,28
20140801|2014-03-19 13:00,19,1354,1359.5,1354,1358.75,155
20140801|2014-03-19 19:00,20,1356,1357.25,1355.75,1356.5,5
20140801|2014-03-19 19:30,20,1357,1358.25,1357,1358.25,4
20140801|2014-03-19 20:00,20,1359,1359.25,1359,1359,4
20140801|2014-03-19 20:30,20,1359.5,1361,1359.5,1361,3
20140801|2014-03-19 21:00,20,1359.25,1359.25,1359.25,1359.25,1
20140801|2014-03-19 22:00,20,1357.5,1357.5,1357.5,1357.5,1
20140801|2014-03-19 22:30,20,1359,1359,1359,1359,2
20140801|2014-03-20 00:30,20,1360.5,1360.5,1360.5,1360.5,1
20140801|2014-03-20 03:30,20,1361.5,1361.5,1361.5,1361.5,1
20140801|2014-03-20 04:30,20,1361.5,1361.5,1361.5,1361.5,1
20140801|2014-03-20 05:00,20,1359.75,1359.75,1359.25,1359.5,11
20140801|2014-03-20 05:30,20,1359.5,1359.5,1358,1358,7
20140801|2014-03-20 06:30,20,1359,1360,1359,1360,25
20140801|2014-03-20 07:00,20,1360.5,1361.75,1359.75,1359.75,48
20140801|2014-03-20 07:30,20,1360.25,1367.25,1360.25,1365.75,153
20140801|2014-03-20 08:30,20,1367,1368.25,1361.75,1363.75,434
20140801|2014-03-20 09:00,20,1364,1368,1362.75,1364.25,190
20140801|2014-03-20 09:30,20,1364.5,1365,1351.75,1352,137
20140801|2014-03-20 10:00,20,1351.75,1353,1348.5,1353,86
20140801|2014-03-20 10:30,20,1352.75,1355.25,1342,1344.25,277
20140801|2014-03-20 11:00,20,1345,1348.25,1343.5,1348.25,49
20140801|2014-03-20 11:30,20,1349,1350.5,1346.25,1350.25,70
20140801|2014-03-20 12:00,20,1350.5,1352,1347,1349,62
20140801|2014-03-20 12:30,20,1349,1351,1347.25,1349,62
20140801|2014-03-20 13:00,20,1349.25,1355,1349.25,1354.25,300
20140801|2014-03-20 19:00,21,1352.25,1352.25,1351.25,1351.25,7
20140801|2014-03-20 19:30,21,1348.25,1348.75,1348.25,1348.75,2
20140801|2014-03-20 20:00,21,1349,1349.5,1347.25,1348.75,11
20140801|2014-03-20 20:30,21,1349.5,1349.5,1349,1349,3
20140801|2014-03-20 21:00,21,1349,1349.25,1349,1349.25,3
20140801|2014-03-21 00:30,21,1346.25,1346.25,1344.25,1344.25,7
20140801|2014-03-21 01:00,21,1344.25,1344.25,1344.25,1344.25,4
20140801|2014-03-21 01:30,21,1343.25,1343.25,1342.75,1342.75,7
20140801|2014-03-21 02:00,21,1342.5,1342.5,1342.5,1342.5,2
20140801|2014-03-21 02:30,21,1343.5,1346,1343.5,1346,3
20140801|2014-03-21 03:00,21,1344.75,1344.75,1343.5,1343.5,8
20140801|2014-03-21 03:30,21,1342.75,1342.75,1342.75,1342.75,1
20140801|2014-03-21 04:30,21,1338,1338,1335.75,1336,169
20140801|2014-03-21 05:00,21,1336,1337,1334.25,1335.25,57
20140801|2014-03-21 05:30,21,1335.25,1335.25,1334.75,1334.75,16
20140801|2014-03-21 06:00,21,1335.25,1336.5,1335.25,1336.5,12
20140801|2014-03-21 06:30,21,1336.75,1336.75,1336,1336,4
20140801|2014-03-21 07:00,21,1338,1338.25,1337,1337.5,9
20140801|2014-03-21 07:30,21,1338,1338.5,1337.25,1337.25,8
20140801|2014-03-21 08:30,21,1336.75,1339.75,1335.5,1337.5,117
20140801|2014-03-21 09:00,21,1337.5,1338,1330.5,1330.75,399
20140801|2014-03-21 09:30,21,1330.75,1330.75,1324.25,1326.25,699
20140801|2014-03-21 10:00,21,1327,1328,1327,1327,48
20140801|2014-03-21 10:30,21,1327,1327,1324.75,1325.75,87
20140801|2014-03-21 11:00,21,1325.5,1327.25,1323.5,1323.5,95
20140801|2014-03-21 11:30,21,1324.25,1326.25,1323.5,1325.5,53
20140801|2014-03-21 12:00,21,1325.75,1328,1325.75,1327.5,74
20140801|2014-03-21 12:30,21,1328.25,1328.75,1326.5,1327.75,67
20140801|2014-03-21 13:00,21,1328.25,1328.5,1324.75,1326.25,286
20140801|2014-03-23 19:00,24,1321,1321.5,1315,1321.5,44
20140801|2014-03-23 19:30,24,1322.25,1322.25,1322.25,1322.25,1
20140801|2014-03-23 20:00,24,1321.25,1321.25,1319.75,1321,5
20140801|2014-03-23 21:30,24,1323,1323,1323,1323,1
20140801|2014-03-23 22:00,24,1324.25,1324.5,1324.25,1324.5,3
20140801|2014-03-23 23:30,24,1323,1323,1323,1323,1
20140801|2014-03-24 01:00,24,1322.75,1322.75,1322.5,1322.5,2
20140801|2014-03-24 01:30,24,1323.5,1323.5,1323.5,1323.5,1
20140801|2014-03-24 02:30,24,1324,1326.75,1324,1326.75,8
20140801|2014-03-24 03:00,24,1328.75,1331,1328.75,1331,11
20140801|2014-03-24 03:30,24,1332.75,1342.75,1332.75,1336.75,24
20140801|2014-03-24 04:00,24,1336.25,1337,1334.75,1334.75,39
20140801|2014-03-24 04:30,24,1335.5,1337.5,1335,1337.5,12
20140801|2014-03-24 05:00,24,1336.75,1336.75,1333.5,1333.5,41
20140801|2014-03-24 05:30,24,1333.5,1333.5,1327.75,1329.5,97
20140801|2014-03-24 06:00,24,1328.25,1328.25,1324.5,1324.5,63
20140801|2014-03-24 06:30,24,1327.5,1327.5,1327.5,1327.5,1
20140801|2014-03-24 07:00,24,1327,1327,1325,1325,4
20140801|2014-03-24 07:30,24,1328.75,1329.5,1328.75,1329.5,11
20140801|2014-03-24 08:30,24,1330,1330,1322.75,1325,98
20140801|2014-03-24 09:00,24,1325,1330,1323.75,1329,82
20140801|2014-03-24 09:30,24,1328,1328.25,1323.25,1324.5,186
20140801|2014-03-24 10:00,24,1325,1332.25,1324.75,1331.5,502
20140801|2014-03-24 10:30,24,1330,1331.5,1330,1330.5,160
20140801|2014-03-24 11:00,24,1331,1337,1331,1337,306
20140801|2014-03-24 11:30,24,1338,1342,1338,1340.5,353
20140801|2014-03-24 12:00,24,1339.75,1339.75,1336,1338,27
20140801|2014-03-24 12:30,24,1338.75,1340,1337.75,1338.75,41
20140801|2014-03-24 13:00,24,1338.75,1339.25,1336,1338.25,79
20140801|2014-03-24 19:00,25,1338.25,1338.25,1334,1334,3
20140801|2014-03-24 20:00,25,1335.25,1339,1330,1339,24
20140801|2014-03-24 21:00,25,1339,1340,1339,1339.5,15
20140801|2014-03-24 21:30,25,1340,1342.25,1340,1342.25,16
20140801|2014-03-24 22:00,25,1342.5,1342.5,1342,1342,2
20140801|2014-03-25 00:30,25,1340.75,1340.75,1340.5,1340.5,4
20140801|2014-03-25 01:30,25,1338.75,1338.75,1338.75,1338.75,1
20140801|2014-03-25 02:30,25,1337,1337,1337,1337,1
20140801|2014-03-25 03:00,25,1336.25,1336.25,1334,1334,2
20140801|2014-03-25 04:30,25,1332.5,1332.5,1332.5,1332.5,1
20140801|2014-03-25 05:00,25,1333.5,1333.75,1333,1333.75,4
20140801|2014-03-25 06:30,25,1337,1337,1337,1337,1
20140801|2014-03-25 07:00,25,1337.5,1337.5,1337.5,1337.5,8
20140801|2014-03-25 07:30,25,1338,1339.5,1338,1339,7
20140801|2014-03-25 08:30,25,1340,1345.75,1337.75,1342,90
20140801|2014-03-25 09:00,25,1343,1343,1336,1336,45
20140801|2014-03-25 09:30,25,1336.5,1341.5,1336.5,1340.25,267
20140801|2014-03-25 10:00,25,1340,1342,1338,1340.5,68
20140801|2014-03-25 10:30,25,1340.5,1344.75,1339.75,1342.5,38
20140801|2014-03-25 11:00,25,1344,1344,1342.5,1342.5,4
20140801|2014-03-25 11:30,25,1343.25,1344.75,1342.25,1342.25,59
20140801|2014-03-25 12:00,25,1340.75,1343.75,1340.75,1342.5,30
20140801|2014-03-25 12:30,25,1342,1342,1340.5,1341.25,102
20140801|2014-03-25 13:00,25,1341.75,1343.5,1341,1341,98
20140801|2014-03-25 20:30,26,1345,1345,1345,1345,1
20140801|2014-03-25 22:00,26,1342,1342,1342,1342,1
20140801|2014-03-26 01:00,26,1339,1339,1339,1339,1
20140801|2014-03-26 01:30,26,1340.75,1340.75,1340.75,1340.75,1
20140801|2014-03-26 03:00,26,1339,1339,1338.5,1338.5,5
20140801|2014-03-26 03:30,26,1341.25,1341.5,1341.25,1341.5,4
20140801|2014-03-26 05:00,26,1338,1338,1337,1337,2
20140801|2014-03-26 05:30,26,1337,1338,1337,1338,5
20140801|2014-03-26 06:00,26,1338.75,1339,1336.25,1336.25,35
20140801|2014-03-26 06:30,26,1336,1336,1335,1335.5,7
20140801|2014-03-26 07:00,26,1335.75,1337.25,1335.75,1337,10
20140801|2014-03-26 07:30,26,1337.25,1337.25,1336.25,1337.25,23
20140801|2014-03-26 08:30,26,1336.75,1338.75,1335,1335,109
20140801|2014-03-26 09:00,26,1335.5,1339.25,1334.5,1339,161
20140801|2014-03-26 09:30,26,1339.75,1344,1339.25,1343.25,75
20140801|2014-03-26 10:00,26,1342.75,1343,1341.25,1341.5,48
20140801|2014-03-26 10:30,26,1342,1343,1341.25,1342.25,61
20140801|2014-03-26 11:00,26,1342.5,1346.75,1341,1346.75,355
20140801|2014-03-26 11:30,26,1347,1349.5,1345.5,1348.25,125
20140801|2014-03-26 12:00,26,1348.25,1348.25,1344,1345.25,130
20140801|2014-03-26 12:30,26,1345.25,1346.25,1344.75,1344.75,72
20140801|2014-03-26 13:00,26,1344.75,1350,1344.5,1349.5,155
20140801|2014-03-26 19:00,27,1349,1349,1346.75,1347.5,6
20140801|2014-03-26 20:00,27,1346.25,1348.5,1343.75,1348.25,5
20140801|2014-03-26 20:30,27,1348,1348.75,1346.25,1348.75,39
20140801|2014-03-26 21:00,27,1349,1350,1349,1350,22
20140801|2014-03-26 21:30,27,1350.5,1350.5,1350.5,1350.5,2
20140801|2014-03-27 00:00,27,1350.25,1350.25,1350.25,1350.25,1
20140801|2014-03-27 01:00,27,1347.5,1347.5,1347.25,1347.25,2
20140801|2014-03-27 01:30,27,1346.25,1346.5,1344.75,1344.75,3
20140801|2014-03-27 02:00,27,1344,1345.75,1344,1345.75,2
20140801|2014-03-27 03:00,27,1343.75,1343.75,1343.75,1343.75,11
20140801|2014-03-27 04:00,27,1345.25,1345.25,1345,1345,3
20140801|2014-03-27 04:30,27,1345.25,1349.75,1345.25,1349.5,36
20140801|2014-03-27 05:00,27,1349.75,1351.75,1349.75,1351.75,16
20140801|2014-03-27 05:30,27,1352,1353.75,1352,1353.75,36
20140801|2014-03-27 06:00,27,1354.25,1355.25,1352.75,1354,16
20140801|2014-03-27 06:30,27,1354.5,1354.75,1353.25,1354,14
20140801|2014-03-27 07:00,27,1354,1355.25,1354,1355.25,4
20140801|2014-03-27 07:30,27,1355,1355,1350.25,1351.5,25
20140801|2014-03-27 08:30,27,1349.25,1349.5,1344.5,1348.25,159
20140801|2014-03-27 09:00,27,1347.5,1350.75,1346.5,1348.5,127
20140801|2014-03-27 09:30,27,1348,1350.5,1346.25,1349,88
20140801|2014-03-27 10:00,27,1349.25,1349.25,1347,1347.5,60
20140801|2014-03-27 10:30,27,1347.25,1348.5,1346,1346,35
20140801|2014-03-27 11:00,27,1345.75,1346,1340.25,1341,41
20140801|2014-03-27 11:30,27,1340.5,1345.25,1340.5,1344.75,98
20140801|2014-03-27 12:00,27,1345.5,1345.5,1342.75,1344.75,66
20140801|2014-03-27 12:30,27,1343.5,1345.5,1342,1342.75,32
20140801|2014-03-27 13:00,27,1343,1348.75,1343,1348.75,78
20140801|2014-03-27 19:00,28,1346.5,1346.5,1345.75,1345.75,2
20140801|2014-03-27 19:30,28,1345.25,1345.25,1345.25,1345.25,1
20140801|2014-03-27 20:00,28,1345.75,1346.5,1345,1345.75,10
20140801|2014-03-28 00:00,28,1348,1348.5,1348,1348.5,2
20140801|2014-03-28 01:00,28,1349,1349.5,1349,1349.25,8
20140801|2014-03-28 02:30,28,1346.25,1346.25,1346.25,1346.25,2
20140801|2014-03-28 03:00,28,1347,1347,1347,1347,1
20140801|2014-03-28 03:30,28,1348.75,1349,1348.75,1349,7
20140801|2014-03-28 04:00,28,1348.5,1348.75,1348.5,1348.5,4
20140801|2014-03-28 04:30,28,1349.25,1349.25,1349.25,1349.25,1
20140801|2014-03-28 05:30,28,1347.5,1347.5,1345.5,1346,19
20140801|2014-03-28 06:00,28,1346,1347.25,1345.75,1345.75,5
20140801|2014-03-28 06:30,28,1345.5,1346.75,1345.5,1346.75,2
20140801|2014-03-28 07:30,28,1345,1346.25,1345,1346,52
20140801|2014-03-28 08:30,28,1346.25,1350.25,1345.5,1350,113
20140801|2014-03-28 09:00,28,1350.75,1352.5,1344.25,1345.5,250
20140801|2014-03-28 09:30,28,1346.25,1351.25,1345.75,1350.75,103
20140801|2014-03-28 10:00,28,1350,1352.25,1349,1351.25,77
20140801|2014-03-28 10:30,28,1351.25,1351.5,1349.5,1350,67
20140801|2014-03-28 11:00,28,1351,1353,1351,1352,62
20140801|2014-03-28 11:30,28,1352,1354,1352,1353.25,47
20140801|2014-03-28 12:00,28,1352.5,1352.5,1350.75,1351.75,31
20140801|2014-03-28 12:30,28,1351.75,1354.25,1351.75,1353.75,157
20140801|2014-03-28 13:00,28,1354.25,1355,1351,1351.75,114
20140801|2014-03-30 19:00,31,1351,1351,1350,1350.25,6
20140801|2014-03-30 20:00,31,1350.5,1350.5,1350.5,1350.5,1
20140801|2014-03-30 20:30,31,1353,1353,1353,1353,1
20140801|2014-03-30 21:00,31,1353.25,1353.75,1353.25,1353.75,2
20140801|2014-03-30 21:30,31,1350.25,1350.25,1350.25,1350.25,1
20140801|2014-03-30 23:00,31,1351.25,1351.25,1351.25,1351.25,1
20140801|2014-03-31 00:30,31,1351.75,1351.75,1351.5,1351.5,2
20140801|2014-03-31 02:00,31,1349,1349,1349,1349,1
20140801|2014-03-31 02:30,31,1350.75,1350.75,1350.5,1350.5,2
20140801|2014-03-31 03:30,31,1351,1351,1350.25,1351,3
20140801|2014-03-31 04:30,31,1351.75,1352.5,1351.75,1352.5,3
20140801|2014-03-31 05:00,31,1352.25,1352.75,1352.25,1352.75,4
20140801|2014-03-31 05:30,31,1352,1352,1352,1352,1
20140801|2014-03-31 06:00,31,1350.75,1350.75,1350.75,1350.75,1
20140801|2014-03-31 06:30,31,1351.5,1352.25,1351.5,1352.25,2
20140801|2014-03-31 07:00,31,1352.5,1352.5,1352.5,1352.5,4
20140801|2014-03-31 07:30,31,1350.5,1351,1349.75,1349.75,4
20140801|2014-03-31 08:30,31,1348.5,1357.25,1348.5,1351.75,86
20140801|2014-03-31 09:00,31,1353.75,1353.75,1351.75,1352,21
20140801|2014-03-31 09:30,31,1352,1352.5,1351.25,1351.75,36
20140801|2014-03-31 10:00,31,1351,1351,1347.5,1347.75,10
20140801|2014-03-31 10:30,31,1347.25,1352.5,1346.5,1352.5,51
20140801|2014-03-31 11:00,31,1355.25,1360.5,1335.25,1351,256
20140801|2014-03-31 11:30,31,1352,1361,1352,1356.5,422
20140801|2014-03-31 12:00,31,1356.25,1360,1355.75,1358.25,149
20140801|2014-03-31 12:30,31,1358.25,1360,1355.5,1359,128
20140801|2014-03-31 13:00,31,1360,1362.75,1358.75,1361.25,418
20140801|2014-03-31 19:00,1,1359,1359.5,1359,1359.5,83
20140801|2014-03-31 19:30,1,1360,1360,1359.75,1360,49
20140801|2014-03-31 20:00,1,1360,1363.5,1360,1363.25,73
20140801|2014-03-31 20:30,1,1364.25,1371,1364.25,1371,28
20140801|2014-03-31 21:00,1,1372.75,1373.5,1369.75,1371,17
20140801|2014-03-31 21:30,1,1371.25,1371.5,1371.25,1371.5,2
20140801|2014-03-31 22:00,1,1370,1370,1369.5,1369.5,3
20140801|2014-03-31 22:30,1,1368,1368,1367.75,1368,3
20140801|2014-04-01 00:00,1,1366.75,1366.75,1366.75,1366.75,1
20140801|2014-04-01 01:00,1,1369,1369,1369,1369,2
20140801|2014-04-01 01:30,1,1368.75,1369,1368.75,1368.75,6
20140801|2014-04-01 02:00,1,1368.5,1368.5,1368.5,1368.5,1
20140801|2014-04-01 02:30,1,1368,1368.25,1367.75,1368.25,3
20140801|2014-04-01 03:00,1,1367.25,1367.25,1367.25,1367.25,1
20140801|2014-04-01 03:30,1,1367.25,1369.5,1367.25,1369.5,5
20140801|2014-04-01 05:00,1,1368.75,1371,1368.75,1370.75,9
20140801|2014-04-01 05:30,1,1370.75,1371.5,1370.75,1371.5,9
20140801|2014-04-01 06:00,1,1368.75,1370.75,1368.5,1368.5,14
20140801|2014-04-01 06:30,1,1368.75,1370.75,1368.75,1370.75,7
20140801|2014-04-01 07:00,1,1371.5,1371.75,1369.25,1369.25,17
20140801|2014-04-01 07:30,1,1368,1368,1367,1367,18
20140801|2014-04-01 08:30,1,1369.25,1381.75,1369.25,1373.5,517
20140801|2014-04-01 09:00,1,1374.25,1376.75,1369.25,1376.75,123
20140801|2014-04-01 09:30,1,1375.25,1375.25,1373.5,1374,482
20140801|2014-04-01 10:00,1,1374,1376,1373.25,1375.25,261
20140801|2014-04-01 10:30,1,1376,1381.25,1376,1380.75,320
20140801|2014-04-01 11:00,1,1380.75,1380.75,1377.5,1378.5,210
20140801|2014-04-01 11:30,1,1378,1381,1377.75,1379.25,98
20140801|2014-04-01 12:00,1,1378.25,1381.25,1378.25,1380.75,54
20140801|2014-04-01 12:30,1,1380.5,1382.25,1379.25,1381,165
20140801|2014-04-01 13:00,1,1381.25,1381.75,1378.75,1379,272
20140801|2014-04-01 19:00,2,1380.25,1380.75,1380.25,1380.5,5
20140801|2014-04-01 19:30,2,1381.5,1385.75,1381,1385.75,25
20140801|2014-04-01 20:00,2,1386.75,1388.5,1386.75,1388.5,9
20140801|2014-04-01 21:00,2,1390.5,1390.5,1390.5,1390.5,1
20140801|2014-04-01 21:30,2,1389.75,1389.75,1389.75,1389.75,2
20140801|2014-04-01 22:00,2,1391,1391,1391,1391,1
20140801|2014-04-01 22:30,2,1390.25,1390.25,1390.25,1390.25,1
20140801|2014-04-01 23:00,2,1391.25,1391.25,1390.5,1390.5,3
20140801|2014-04-01 23:30,2,1390.5,1390.5,1390,1390,4
20140801|2014-04-02 00:00,2,1390,1390,1390,1390,1
20140801|2014-04-02 00:30,2,1389.25,1389.25,1388.25,1388.25,29
20140801|2014-04-02 01:00,2,1389,1390.25,1389,1390.25,11
20140801|2014-04-02 01:30,2,1389.25,1389.25,1389.25,1389.25,25
20140801|2014-04-02 02:00,2,1388.75,1389.25,1388.5,1389.25,8
20140801|2014-04-02 02:30,2,1389.75,1389.75,1389.75,1389.75,1
20140801|2014-04-02 03:00,2,1389,1389,1389,1389,1
20140801|2014-04-02 03:30,2,1389.25,1389.5,1389.25,1389.5,2
20140801|2014-04-02 04:00,2,1389.75,1389.75,1389.5,1389.5,2
20140801|2014-04-02 04:30,2,1389.5,1390.75,1389.5,1390,7
20140801|2014-04-02 05:00,2,1390.25,1390.25,1390.25,1390.25,1
20140801|2014-04-02 05:30,2,1390.75,1390.75,1390.25,1390.5,5
20140801|2014-04-02 06:00,2,1389.5,1390,1388.5,1389,18
20140801|2014-04-02 06:30,2,1389.25,1389.5,1388.5,1389.5,8
20140801|2014-04-02 07:00,2,1388,1388,1387,1387.75,35
20140801|2014-04-02 07:30,2,1388.25,1388.5,1384.75,1384.75,45
20140801|2014-04-02 08:30,2,1383.75,1391.5,1377.75,1383.75,180
20140801|2014-04-02 09:00,2,1385,1385.5,1383,1385.5,132
20140801|2014-04-02 09:30,2,1385,1385.5,1376.75,1377.75,224
20140801|2014-04-02 10:00,2,1377.75,1378.25,1372,1373.5,97
20140801|2014-04-02 10:30,2,1375,1376,1367,1370,135
20140801|2014-04-02 11:00,2,1371.5,1375,1369.75,1372.75,86
20140801|2014-04-02 11:30,2,1373,1373,1368.5,1368.75,100
20140801|2014-04-02 12:00,2,1369,1369,1361.75,1365.75,62
20140801|2014-04-02 12:30,2,1365.75,1365.75,1358.5,1363,146
20140801|2014-04-02 13:00,2,1363.25,1366.75,1363,1364,61
20140801|2014-04-02 19:00,3,1364,1365.75,1364,1365.75,3
20140801|2014-04-02 19:30,3,1365.25,1366.75,1365.25,1366.75,2
20140801|2014-04-02 20:00,3,1367.75,1370,1367.75,1370,10
20140801|2014-04-02 20:30,3,1369.75,1369.75,1369.25,1369.25,6
20140801|2014-04-02 21:00,3,1366.75,1366.75,1366.5,1366.75,5
20140801|2014-04-02 21:30,3,1367.25,1367.25,1367.25,1367.25,1
20140801|2014-04-02 22:00,3,1368.75,1370,1368.75,1369.5,6
20140801|2014-04-02 23:00,3,1370.25,1370.25,1370.25,1370.25,1
20140801|2014-04-02 23:30,3,1370.5,1370.5,1370.5,1370.5,1
20140801|2014-04-03 01:30,3,1369,1369,1368.25,1368.25,4
20140801|2014-04-03 02:00,3,1370.25,1370.25,1370.25,1370.25,1
20140801|2014-04-03 03:00,3,1372,1372,1372,1372,1
20140801|2014-04-03 04:00,3,1372,1372,1372,1372,1
20140801|2014-04-03 04:30,3,1371.5,1371.5,1371.5,1371.5,3
20140801|2014-04-03 05:00,3,1372.75,1372.75,1372.75,1372.75,3
20140801|2014-04-03 05:30,3,1373,1374.25,1373,1374.25,4
20140801|2014-04-03 06:00,3,1373,1373.5,1372.5,1373.5,13
20140801|2014-04-03 06:30,3,1373.5,1373.75,1373.5,1373.75,7
20140801|2014-04-03 07:00,3,1373.5,1374,1373.25,1373.75,6
20140801|2014-04-03 07:30,3,1373,1377.5,1372,1374,96
20140801|2014-04-03 08:30,3,1374,1375.25,1368.25,1374.75,182
20140801|2014-04-03 09:00,3,1376.75,1376.75,1373.5,1375.75,94
20140801|2014-04-03 09:30,3,1376.25,1376.25,1362,1365.5,274
20140801|2014-04-03 10:00,3,1365.5,1366,1362.5,1364,101
20140801|2014-04-03 10:30,3,1364,1369.25,1362,1369,105
20140801|2014-04-03 11:00,3,1367.75,1371.75,1367.25,1367.75,36
20140801|2014-04-03 11:30,3,1368.25,1371,1368.25,1370.5,39
20140801|2014-04-03 12:00,3,1369.25,1373.25,1369.25,1372.5,49
20140801|2014-04-03 12:30,3,1371.75,1371.75,1369.25,1370.75,34
20140801|2014-04-03 13:00,3,1371.5,1374,1370.25,1371.5,121
20140801|2014-04-03 19:00,4,1371.5,1373.5,1371.5,1373.5,32
20140801|2014-04-03 19:30,4,1372.5,1374.5,1372.5,1374.5,8
20140801|2014-04-03 20:00,4,1374,1375.5,1374,1374.5,13
20140801|2014-04-03 20:30,4,1375.25,1376,1375.25,1376,7
20140801|2014-04-03 21:00,4,1375.75,1376.25,1375.5,1375.5,18
20140801|2014-04-03 21:30,4,1376.75,1377,1376.75,1377,8
20140801|2014-04-03 23:00,4,1377.75,1377.75,1377.75,1377.75,5
20140801|2014-04-04 00:00,4,1378,1378,1378,1378,5
20140801|2014-04-04 00:30,4,1378,1379.5,1378,1379.5,3
20140801|2014-04-04 01:00,4,1379,1379.75,1379,1379.75,3
20140801|2014-04-04 01:30,4,1380,1382,1380,1381.25,27
20140801|2014-04-04 02:00,4,1381.25,1381.25,1381.25,1381.25,1
20140801|2014-04-04 02:30,4,1382.25,1382.25,1381.25,1381.25,34
20140801|2014-04-04 03:00,4,1381.5,1382.75,1381.5,1382.5,9
20140801|2014-04-04 03:30,4,1382,1382,1381.5,1381.5,3
20140801|2014-04-04 04:00,4,1379.5,1380.25,1379.25,1380.25,6
20140801|2014-04-04 04:30,4,1379,1379,1379,1379,1
20140801|2014-04-04 05:00,4,1381,1381.75,1380.75,1380.75,6
20140801|2014-04-04 06:00,4,1380.25,1380.25,1380.25,1380.25,1
20140801|2014-04-04 06:30,4,1379.5,1379.5,1377.75,1377.75,12
20140801|2014-04-04 07:00,4,1377,1378.5,1376.5,1376.5,11
20140801|2014-04-04 07:30,4,1376,1377,1376,1377,4
20140801|2014-04-04 08:30,4,1377.25,1379.25,1370.75,1379,113
20140801|2014-04-04 09:00,4,1378.25,1380,1374,1374,61
20140801|2014-04-04 09:30,4,1375,1376.75,1366.75,1367.5,98
20140801|2014-04-04 10:00,4,1368.5,1372,1368.5,1369.25,39
20140801|2014-04-04 10:30,4,1369.75,1369.75,1368,1368.5,45
20140801|2014-04-04 11:00,4,1368.5,1371,1367.25,1371,37
20140801|2014-04-04 11:30,4,1371.25,1375,1370.5,1373.75,83
20140801|2014-04-04 12:00,4,1373.75,1374.25,1372.75,1374.25,34
20140801|2014-04-04 12:30,4,1373,1373,1368.25,1368.5,101
20140801|2014-04-04 13:00,4,1368.25,1375.5,1368.25,1372.5,98
20140801|2014-04-06 19:00,7,1374,1379,1374,1379,11
20140801|2014-04-06 20:00,7,1378.25,1378.25,1378.25,1378.25,1
20140801|2014-04-06 22:00,7,1377,1377,1376.5,1376.5,3
20140801|2014-04-07 00:00,7,1379.75,1379.75,1379.75,1379.75,1
20140801|2014-04-07 00:30,7,1380.75,1380.75,1380.75,1380.75,1
20140801|2014-04-07 01:30,7,1381.5,1381.75,1381.25,1381.25,9
20140801|2014-04-07 02:00,7,1381.5,1382.5,1381.5,1382.5,5
20140801|2014-04-07 02:30,7,1382.5,1382.75,1382.5,1382.5,6
20140801|2014-04-07 03:30,7,1380,1380,1380,1380,1
20140801|2014-04-07 04:00,7,1380.25,1380.25,1380.25,1380.25,1
20140801|2014-04-07 05:00,7,1381.75,1382,1381.75,1381.75,9
20140801|2014-04-07 06:00,7,1381.25,1381.25,1381.25,1381.25,1
20140801|2014-04-07 06:30,7,1380,1381.5,1377.5,1381.5,21
20140801|2014-04-07 07:00,7,1381,1381,1380,1380,8
20140801|2014-04-07 07:30,7,1380,1380,1379.25,1380,11
20140801|2014-04-07 08:30,7,1379.25,1382,1374.25,1375.5,87
20140801|2014-04-07 09:00,7,1375.5,1380.25,1375.5,1378.25,65
20140801|2014-04-07 09:30,7,1380.25,1380.5,1379.5,1379.5,78
20140801|2014-04-07 10:00,7,1380,1381.5,1380,1380,71
20140801|2014-04-07 10:30,7,1380,1380.5,1372,1372.75,97
20140801|2014-04-07 11:00,7,1372,1372,1366.5,1368,124
20140801|2014-04-07 11:30,7,1368,1369.75,1366.5,1367.25,39
20140801|2014-04-07 12:00,7,1367.5,1371,1367.5,1371,32
20140801|2014-04-07 12:30,7,1369.25,1371,1369,1371,14
20140801|2014-04-07 13:00,7,1372.75,1373.25,1371,1371.25,182
20140801|2014-04-07 19:00,8,1372.5,1372.5,1370.5,1370.5,7
20140801|2014-04-07 19:30,8,1370.75,1370.75,1370.75,1370.75,1
20140801|2014-04-07 20:00,8,1372.5,1372.5,1372.5,1372.5,2
20140801|2014-04-07 20:30,8,1375,1375,1375,1375,3
20140801|2014-04-07 21:00,8,1375.5,1376,1375.5,1376,7
20140801|2014-04-07 21:30,8,1375.75,1375.75,1375.75,1375.75,2
20140801|2014-04-07 22:00,8,1375.25,1375.25,1375.25,1375.25,2
20140801|2014-04-07 23:00,8,1374,1374,1374,1374,1
20140801|2014-04-08 00:00,8,1373.25,1373.25,1373.25,1373.25,4
20140801|2014-04-08 00:30,8,1374.5,1374.5,1373.25,1373.25,2
20140801|2014-04-08 01:00,8,1373,1373,1372.75,1372.75,3
20140801|2014-04-08 02:30,8,1372.75,1372.75,1372.75,1372.75,1
20140801|2014-04-08 03:30,8,1371.5,1371.5,1371.5,1371.5,1
20140801|2014-04-08 04:30,8,1371.5,1371.75,1371.25,1371.25,16
20140801|2014-04-08 05:00,8,1371,1371,1371,1371,1
20140801|2014-04-08 05:30,8,1370.75,1370.75,1370.75,1370.75,1
20140801|2014-04-08 06:30,8,1370,1370,1370,1370,2
20140801|2014-04-08 07:00,8,1369.75,1372.25,1369.75,1372.25,11
20140801|2014-04-08 07:30,8,1371.5,1371.75,1370.75,1371.5,7
20140801|2014-04-08 08:30,8,1372.25,1375.5,1372,1375,79
20140801|2014-04-08 09:00,8,1375,1376.25,1373.25,1375.75,81
20140801|2014-04-08 09:30,8,1375.25,1378,1375,1375.75,84
20140801|2014-04-08 10:00,8,1375.5,1376.5,1375.25,1376.5,52
20140801|2014-04-08 10:30,8,1376.5,1378.25,1376,1378,63
20140801|2014-04-08 11:00,8,1377.75,1380,1377.75,1380,54
20140801|2014-04-08 11:30,8,1380.75,1381.75,1379.5,1381.25,73
20140801|2014-04-08 12:00,8,1382,1382,1381,1381.25,29
20140801|2014-04-08 12:30,8,1381.5,1384.5,1381.5,1383.25,73
20140801|2014-04-08 13:00,8,1383.5,1385.25,1380.75,1382.25,163
20140801|2014-04-08 19:00,9,1381.75,1382.75,1381.75,1382.75,4
20140801|2014-04-08 19:30,9,1383.75,1383.75,1383.75,1383.75,1
20140801|2014-04-08 20:00,9,1383.75,1389.5,1383.75,1389.25,5
20140801|2014-04-08 20:30,9,1389.25,1389.25,1388.25,1388.25,3
20140801|2014-04-08 21:30,9,1387.75,1387.75,1387.75,1387.75,8
20140801|2014-04-08 22:00,9,1389.5,1389.75,1388.25,1389,15
20140801|2014-04-08 22:30,9,1390.5,1390.75,1389.75,1389.75,6
20140801|2014-04-08 23:00,9,1390.75,1392,1389.75,1391.75,10
20140801|2014-04-08 23:30,9,1393.5,1395,1393.5,1393.75,9
20140801|2014-04-09 00:00,9,1392.5,1394.75,1392.5,1394.75,5
20140801|2014-04-09 00:30,9,1393.5,1395,1393.5,1395,3
20140801|2014-04-09 01:00,9,1393.5,1393.5,1390.5,1391,15
20140801|2014-04-09 01:30,9,1388,1390,1387,1390,20
20140801|2014-04-09 02:00,9,1389,1389,1389,1389,2
20140801|2014-04-09 03:00,9,1388.25,1388.5,1388,1388.5,7
20140801|2014-04-09 03:30,9,1389,1389.5,1388.75,1389.5,10
20140801|2014-04-09 04:00,9,1389,1389,1387,1387,11
20140801|2014-04-09 04:30,9,1388,1388.25,1388,1388.25,2
20140801|2014-04-09 05:00,9,1389.5,1391,1389.5,1391,2
20140801|2014-04-09 06:00,9,1389.75,1389.75,1389.5,1389.5,2
20140801|2014-04-09 06:30,9,1389.5,1390,1389.5,1390,4
20140801|2014-04-09 07:00,9,1390,1390,1389.75,1390,4
20140801|2014-04-09 07:30,9,1389.5,1389.5,1387.5,1388.75,39
20140801|2014-04-09 08:30,9,1388.75,1389.5,1386.75,1388.5,92
20140801|2014-04-09 09:00,9,1388.25,1388.25,1385.75,1386,80
20140801|2014-04-09 09:30,9,1386,1393.25,1386,1392.75,211
20140801|2014-04-09 10:00,9,1392.5,1394,1390.25,1390.5,186
20140801|2014-04-09 10:30,9,1390.25,1393.75,1388.5,1393.5,162
20140801|2014-04-09 11:00,9,1393.5,1403,1390,1397.25,407
20140801|2014-04-09 11:30,9,1396.75,1397.5,1388,1389.25,242
20140801|2014-04-09 12:00,9,1388,1390.25,1385.5,1388,118
20140801|2014-04-09 12:30,9,1389,1392.75,1389,1392,73
20140801|2014-04-09 13:00,9,1392.5,1395.5,1391.75,1394.5,138
20140801|2014-04-09 19:00,10,1394.5,1394.5,1391.5,1392,11
20140801|2014-04-09 19:30,10,1394.5,1394.5,1394.5,1394.5,1
20140801|2014-04-09 20:00,10,1392,1392,1392,1392,1
20140801|2014-04-09 20:30,10,1391.75,1392,1391.75,1392,2
20140801|2014-04-09 21:00,10,1391,1391,1391,1391,1
20140801|2014-04-09 21:30,10,1392.25,1392.25,1392.25,1392.25,1
20140801|2014-04-09 22:00,10,1390.75,1390.75,1390.75,1390.75,1
20140801|2014-04-10 00:30,10,1392,1392,1392,1392,1
20140801|2014-04-10 01:00,10,1390.25,1390.25,1388.25,1388.25,25
20140801|2014-04-10 02:30,10,1388,1388,1388,1388,2
20140801|2014-04-10 03:00,10,1388.5,1388.5,1388.5,1388.5,2
20140801|2014-04-10 03:30,10,1388.5,1388.5,1386,1386,13
20140801|2014-04-10 05:00,10,1388.5,1389,1388.5,1389,4
20140801|2014-04-10 05:30,10,1388.5,1388.5,1388.25,1388.5,4
20140801|2014-04-10 06:00,10,1388.75,1389,1388.5,1389,11
20140801|2014-04-10 06:30,10,1389,1389,1388,1388,3
20140801|2014-04-10 07:00,10,1389.75,1390,1389.25,1389.25,7
20140801|2014-04-10 07:30,10,1389.25,1394.25,1389.25,1392,90
20140801|2014-04-10 08:30,10,1393.5,1394.5,1388.75,1391.5,66
20140801|2014-04-10 09:00,10,1392.5,1393.25,1388.25,1388.25,86
20140801|2014-04-10 09:30,10,1388.5,1392,1388.5,1391,137
20140801|2014-04-10 10:00,10,1391,1392,1386,1386.25,210
20140801|2014-04-10 10:30,10,1387,1387,1382.25,1386,160
20140801|2014-04-10 11:00,10,1386.25,1387.25,1384,1386.5,54
20140801|2014-04-10 11:30,10,1386,1388.75,1386,1387.25,20
20140801|2014-04-10 12:00,10,1388,1388,1387,1387.5,23
20140801|2014-04-10 12:30,10,1387.25,1389.75,1386.75,1389.75,24
20140801|2014-04-10 13:00,10,1388.5,1389.75,1388,1388,84
20140801|2014-04-10 19:00,11,1387.5,1387.5,1383.5,1383.5,3
20140801|2014-04-10 20:00,11,1381.25,1381.25,1379.25,1379.25,5
20140801|2014-04-10 21:00,11,1378.75,1379,1378.75,1379,3
20140801|2014-04-10 21:30,11,1379,1379,1378,1378,9
20140801|2014-04-10 22:00,11,1379.25,1379.5,1379.25,1379.5,4
20140801|2014-04-10 22:30,11,1379.25,1379.25,1379.25,1379.25,1
20140801|2014-04-10 23:00,11,1379.75,1379.75,1379.75,1379.75,1
20140801|2014-04-11 00:00,11,1379,1379,1378.25,1378.25,5
20140801|2014-04-11 00:30,11,1379.25,1379.25,1379.25,1379.25,1
20140801|2014-04-11 02:00,11,1383.25,1383.25,1382.5,1382.5,6
20140801|2014-04-11 05:00,11,1384,1384.5,1384,1384.5,5
20140801|2014-04-11 05:30,11,1384.25,1384.25,1384.25,1384.25,3
20140801|2014-04-11 06:00,11,1385,1386.5,1385,1386.25,44
20140801|2014-04-11 06:30,11,1386.5,1387,1384,1384,31
20140801|2014-04-11 07:00,11,1383,1383,1382.75,1382.75,4
20140801|2014-04-11 07:30,11,1383,1383.25,1382.25,1383.25,10
20140801|2014-04-11 08:30,11,1382,1382,1372.5,1379.75,239
20140801|2014-04-11 09:00,11,1380,1382,1377.75,1380.5,92
20140801|2014-04-11 09:30,11,1380.25,1380.75,1376.5,1377,68
20140801|2014-04-11 10:00,11,1377,1380.5,1377,1380,67
20140801|2014-04-11 10:30,11,1380.5,1381,1377.75,1377.75,22
20140801|2014-04-11 11:00,11,1378,1380,1377.75,1378.25,35
20140801|2014-04-11 11:30,11,1378,1379.5,1375.5,1378.25,89
20140801|2014-04-11 12:00,11,1378.5,1378.5,1378.5,1378.5,4
20140801|2014-04-11 12:30,11,1378.75,1380,1378,1379.5,57
20140801|2014-04-11 13:00,11,1378.5,1380,1377.75,1379.75,100
20140801|2014-04-13 19:00,14,1381.25,1383.25,1381.25,1383.25,4
20140801|2014-04-13 19:30,14,1384,1385,1380.5,1380.5,20
20140801|2014-04-13 20:00,14,1385,1385.75,1384.75,1385,16
20140801|2014-04-13 20:30,14,1385.75,1385.75,1385.5,1385.5,5
20140801|2014-04-13 21:00,14,1385.75,1385.75,1385.5,1385.5,8
20140801|2014-04-13 22:00,14,1386.75,1386.75,1383.25,1383.75,9
20140801|2014-04-14 00:30,14,1382.75,1382.75,1382.25,1382.25,3
20140801|2014-04-14 01:00,14,1381.25,1381.25,1381.25,1381.25,1
20140801|2014-04-14 02:00,14,1380.25,1380.25,1380.25,1380.25,1
20140801|2014-04-14 02:30,14,1381,1381,1379.5,1379.75,12
20140801|2014-04-14 03:00,14,1380.25,1380.25,1380.25,1380.25,2
20140801|2014-04-14 03:30,14,1380.25,1380.25,1380.25,1380.25,1
20140801|2014-04-14 04:00,14,1380.75,1380.75,1380.75,1380.75,1
20140801|2014-04-14 05:00,14,1382.5,1383.5,1381.75,1381.75,6
20140801|2014-04-14 06:30,14,1379.75,1382.75,1379.75,1382.75,12
20140801|2014-04-14 07:00,14,1382.25,1382.75,1381.75,1381.75,4
20140801|2014-04-14 07:30,14,1382.25,1383,1382.25,1382.25,6
20140801|2014-04-14 08:30,14,1384.25,1385.25,1381.75,1385,75
20140801|2014-04-14 09:00,14,1383.75,1385.25,1383.25,1385,70
20140801|2014-04-14 09:30,14,1385.25,1389,1384.5,1388.5,145
20140801|2014-04-14 10:00,14,1389.25,1390.25,1387.5,1387.75,53
20140801|2014-04-14 10:30,14,1387.75,1389,1386.25,1389,53
20140801|2014-04-14 11:00,14,1388.25,1388.75,1386.5,1388,60
20140801|2014-04-14 11:30,14,1387.75,1387.75,1385.75,1386.5,95
20140801|2014-04-14 12:00,14,1386.75,1389,1386.75,1388.5,53
20140801|2014-04-14 12:30,14,1387.75,1391.75,1387.25,1390,198
20140801|2014-04-14 13:00,14,1390.25,1392.75,1390,1392,191
20140801|2014-04-14 19:00,15,1390.75,1394.5,1389.75,1393.75,24
20140801|2014-04-14 19:30,15,1394,1396.75,1394,1396.75,16
20140801|2014-04-14 20:00,15,1395.5,1395.5,1392.75,1392.75,5
20140801|2014-04-14 20:30,15,1392,1393.25,1392,1393.25,3
20140801|2014-04-14 21:30,15,1391,1391,1391,1391,1
20140801|2014-04-14 22:00,15,1391.75,1391.75,1391.5,1391.5,7
20140801|2014-04-14 23:00,15,1393.75,1393.75,1393.75,1393.75,2
20140801|2014-04-14 23:30,15,1393.5,1393.5,1393.5,1393.5,2
20140801|2014-04-15 00:00,15,1394,1394.5,1394,1394.5,4
20140801|2014-04-15 01:30,15,1392.5,1394,1392.5,1393.5,79
20140801|2014-04-15 02:00,15,1394,1395.5,1394,1394.75,34
20140801|2014-04-15 02:30,15,1394.5,1394.75,1394.5,1394.75,26
20140801|2014-04-15 03:00,15,1395.25,1396.25,1394.75,1396,38
20140801|2014-04-15 03:30,15,1395.75,1395.75,1395.5,1395.75,11
20140801|2014-04-15 04:00,15,1395.75,1395.75,1395.75,1395.75,2
20140801|2014-04-15 04:30,15,1396.75,1396.75,1396,1396.25,33
20140801|2014-04-15 05:00,15,1396.5,1396.5,1396,1396.5,22
20140801|2014-04-15 05:30,15,1396.75,1396.75,1396.75,1396.75,2
20140801|2014-04-15 06:00,15,1396.25,1396.25,1396.25,1396.25,1
20140801|2014-04-15 06:30,15,1395.75,1395.75,1395.75,1395.75,1
20140801|2014-04-15 07:00,15,1396.75,1397.25,1395,1395.25,19
20140801|2014-04-15 07:30,15,1395.5,1397,1395.5,1397,7
20140801|2014-04-15 08:30,15,1395.75,1400.5,1393.5,1399.75,151
20140801|2014-04-15 09:00,15,1400.75,1408.25,1398.75,1401.5,353
20140801|2014-04-15 09:30,15,1403.5,1409.5,1401.75,1406.75,297
20140801|2014-04-15 10:00,15,1407.75,1409,1404,1405.25,162
20140801|2014-04-15 10:30,15,1405.75,1408,1405,1407.75,142
20140801|2014-04-15 11:00,15,1408.25,1414.75,1406.75,1413.25,625
20140801|2014-04-15 11:30,15,1412.75,1415.25,1409,1410.5,183
20140801|2014-04-15 12:00,15,1410.75,1412,1408.75,1411.25,72
20140801|2014-04-15 12:30,15,1411.5,1412.25,1408.5,1409.75,149
20140801|2014-04-15 13:00,15,1409.5,1411.5,1408,1408.75,186
20140801|2014-04-15 19:00,16,1411,1411,1410.25,1410.5,36
20140801|2014-04-15 19:30,16,1411,1411.75,1411,1411.75,30
20140801|2014-04-15 20:00,16,1410.75,1415,1410.75,1414.5,36
20140801|2014-04-15 20:30,16,1414.75,1414.75,1414.5,1414.5,8
20140801|2014-04-15 21:00,16,1415,1415,1413.75,1413.75,5
20140801|2014-04-15 21:30,16,1414.5,1414.5,1414.5,1414.5,2
20140801|2014-04-15 22:00,16,1414,1414,1414,1414,1
20140801|2014-04-15 22:30,16,1415.75,1415.75,1415.75,1415.75,3
20140801|2014-04-15 23:00,16,1415.25,1415.25,1415.25,1415.25,1
20140801|2014-04-16 00:00,16,1415.75,1415.75,1415.75,1415.75,1
20140801|2014-04-16 00:30,16,1415.5,1415.5,1415.5,1415.5,2
20140801|2014-04-16 01:00,16,1416,1416.5,1416,1416.5,2
20140801|2014-04-16 01:30,16,1415.5,1416,1415.5,1416,3
20140801|2014-04-16 02:00,16,1417.5,1417.5,1417.5,1417.5,1
20140801|2014-04-16 02:30,16,1418,1418.75,1418,1418.75,5
20140801|2014-04-16 03:00,16,1419,1419.75,1418.5,1419.75,61
20140801|2014-04-16 03:30,16,1419.75,1423,1419.75,1422.75,25
20140801|2014-04-16 04:00,16,1423.75,1424.75,1423.75,1424.75,5
20140801|2014-04-16 04:30,16,1423.75,1424,1423.75,1424,5
20140801|2014-04-16 05:00,16,1424.5,1424.5,1423.5,1423.75,13
20140801|2014-04-16 05:30,16,1423.25,1423.5,1423,1423.5,4
20140801|2014-04-16 06:00,16,1424.5,1425.75,1424,1425.5,19
20140801|2014-04-16 06:30,16,1426.5,1427.75,1425.75,1426.75,15
20140801|2014-04-16 07:00,16,1426.5,1426.5,1423.5,1424,48
20140801|2014-04-16 07:30,16,1423.75,1424,1422.75,1422.75,35
20140801|2014-04-16 08:30,16,1422,1423.5,1420,1420,289
20140801|2014-04-16 09:00,16,1420,1420.75,1417,1417.25,70
20140801|2014-04-16 09:30,16,1417,1422,1414.25,1419.25,363
20140801|2014-04-16 10:00,16,1419.25,1420.5,1418.5,1419.5,174
20140801|2014-04-16 10:30,16,1419.5,1422.5,1419,1421.5,172
20140801|2014-04-16 11:00,16,1420.5,1420.5,1418,1419.75,76
20140801|2014-04-16 11:30,16,1420.75,1421.5,1419,1421.25,58
20140801|2014-04-16 12:00,16,1419.75,1420.5,1418.75,1419,97
20140801|2014-04-16 12:30,16,1419,1422,1419,1421.25,98
20140801|2014-04-16 13:00,16,1421.25,1425,1421.25,1425,263
20140801|2014-04-16 19:00,17,1421.25,1424.25,1421.25,1424.25,6
20140801|2014-04-16 19:30,17,1424.5,1424.5,1423.75,1423.75,3
20140801|2014-04-16 20:00,17,1424,1427.75,1424,1427,16
20140801|2014-04-16 20:30,17,1427.75,1431,1427.75,1430.5,28
20140801|2014-04-16 21:00,17,1430.75,1431.75,1430.25,1431.75,5
20140801|2014-04-16 21:30,17,1431.75,1434,1431.75,1434,7
20140801|2014-04-16 22:00,17,1433.75,1433.75,1433.25,1433.25,3
20140801|2014-04-16 22:30,17,1432.5,1432.5,1432.5,1432.5,3
20140801|2014-04-16 23:00,17,1432.5,1432.5,1432.5,1432.5,2
20140801|2014-04-16 23:30,17,1432.5,1432.5,1432.5,1432.5,3
20140801|2014-04-17 01:00,17,1430,1430.25,1430,1430.25,9
20140801|2014-04-17 03:30,17,1431,1431,1431,1431,1
20140801|2014-04-17 05:00,17,1431.25,1431.25,1431.25,1431.25,1
20140801|2014-04-17 05:30,17,1431.75,1432.25,1430.75,1430.75,8
20140801|2014-04-17 06:00,17,1430.25,1430.25,1428,1428.25,13
20140801|2014-04-17 06:30,17,1427.5,1429.75,1427.5,1429.75,6
20140801|2014-04-17 07:00,17,1427.75,1429,1427.5,1428,15
20140801|2014-04-17 07:30,17,1429,1429.5,1423.75,1423.75,53
20140801|2014-04-17 08:30,17,1423.75,1425,1420,1421.25,126
20140801|2014-04-17 09:00,17,1421.25,1423,1418,1419,122
20140801|2014-04-17 09:30,17,1419.5,1420.25,1417.75,1418,108
20140801|2014-04-17 10:00,17,1418.5,1418.5,1415.25,1418.5,122
20140801|2014-04-17 10:30,17,1417,1420,1417,1419.75,25
20140801|2014-04-17 11:00,17,1422.5,1422.5,1418.75,1418.75,16
20140801|2014-04-17 11:30,17,1420.25,1420.25,1418.25,1418.75,80
20140801|2014-04-17 12:00,17,1419.25,1419.25,1414.75,1415,93
20140801|2014-04-17 12:30,17,1415.5,1416,1412,1414,157
20140801|2014-04-17 13:00,17,1415.75,1422.5,1415.25,1421.75,333
20140801|2014-04-20 19:00,21,1420.5,1426.25,1420.5,1426.25,30
20140801|2014-04-20 19:30,21,1423.5,1423.5,1423.5,1423.5,1
20140801|2014-04-20 20:00,21,1426.75,1426.75,1426.75,1426.75,1
20140801|2014-04-20 20:30,21,1426,1426,1426,1426,2
20140801|2014-04-20 22:30,21,1419.75,1420.25,1419.5,1420.25,7
20140801|2014-04-20 23:00,21,1423.25,1423.25,1422.5,1422.5,3
20140801|2014-04-21 01:00,21,1418.75,1418.75,1418.5,1418.5,2
20140801|2014-04-21 01:30,21,1417.25,1417.25,1415.5,1416,3
20140801|2014-04-21 02:00,21,1416,1416,1416,1416,1
20140801|2014-04-21 06:00,21,1413.75,1413.75,1413.75,1413.75,1
20140801|2014-04-21 06:30,21,1413.75,1413.75,1411.25,1411.25,6
20140801|2014-04-21 07:00,21,1410,1413.5,1409.5,1413.5,8
20140801|2014-04-21 07:30,21,1413,1413,1412.5,1412.5,5
20140801|2014-04-21 08:30,21,1413.25,1414,1404.75,1407.5,347
20140801|2014-04-21 09:00,21,1407.5,1409.5,1405.75,1405.75,89
20140801|2014-04-21 09:30,21,1405,1405.5,1399,1404,240
20140801|2014-04-21 10:00,21,1402.5,1402.5,1399,1399.5,52
20140801|2014-04-21 10:30,21,1400,1400,1397,1400,115
20140801|2014-04-21 11:00,21,1399,1400,1398.5,1399.75,69
20140801|2014-04-21 11:30,21,1400.25,1401,1398.25,1401,46
20140801|2014-04-21 12:00,21,1400,1400,1398,1399.5,10
20140801|2014-04-21 12:30,21,1401.75,1405,1401,1405,43
20140801|2014-04-21 13:00,21,1405.5,1410,1405,1409.75,94
20140801|2014-04-21 19:00,22,1414,1414.25,1409.25,1409.25,57
20140801|2014-04-21 19:30,22,1409.25,1409.25,1406,1407,14
20140801|2014-04-21 20:00,22,1408.75,1410.75,1408.25,1409.75,63
20140801|2014-04-21 20:30,22,1410,1412.25,1409.75,1412.25,38
20140801|2014-04-21 21:00,22,1412,1412.75,1412,1412.75,10
20140801|2014-04-21 21:30,22,1411.75,1412.75,1411.25,1412.75,3
20140801|2014-04-21 22:00,22,1412,1412.25,1412,1412.25,7
20140801|2014-04-21 22:30,22,1412.5,1412.5,1412.5,1412.5,1
20140801|2014-04-21 23:00,22,1412.5,1412.5,1412.5,1412.5,2
20140801|2014-04-22 00:00,22,1412.75,1413,1412.75,1413,4
20140801|2014-04-22 01:00,22,1413.5,1414,1413.5,1414,8
20140801|2014-04-22 01:30,22,1413.75,1415.5,1413.75,1415.25,34
20140801|2014-04-22 02:00,22,1415.25,1415.25,1415.25,1415.25,1
20140801|2014-04-22 02:30,22,1415.75,1415.75,1415.75,1415.75,1
20140801|2014-04-22 03:00,22,1416.25,1416.25,1414,1414,7
20140801|2014-04-22 03:30,22,1413.5,1413.75,1412.75,1412.75,13
20140801|2014-04-22 04:00,22,1412.75,1412.75,1412.75,1412.75,2
20140801|2014-04-22 05:00,22,1413,1413,1413,1413,1
20140801|2014-04-22 05:30,22,1414.25,1416.5,1414.25,1415.75,7
20140801|2014-04-22 06:00,22,1415.5,1415.5,1414.5,1414.5,5
20140801|2014-04-22 06:30,22,1415.75,1415.75,1415.75,1415.75,1
20140801|2014-04-22 07:30,22,1414,1414.25,1413.75,1414.25,6
20140801|2014-04-22 08:30,22,1415.75,1417.5,1413,1413.5,126
20140801|2014-04-22 09:00,22,1414.25,1415.25,1409,1415.25,201
20140801|2014-04-22 09:30,22,1414.25,1414.25,1404.25,1404.5,327
20140801|2014-04-22 10:00,22,1405,1405.5,1400,1401.75,144
20140801|2014-04-22 10:30,22,1401.75,1403.5,1399.5,1399.5,126
20140801|2014-04-22 11:00,22,1399.75,1403.25,1399.75,1403,171
20140801|2014-04-22 11:30,22,1403.5,1404,1400.75,1401.5,26
20140801|2014-04-22 12:00,22,1401,1404,1400.25,1400.25,101
20140801|2014-04-22 12:30,22,1400,1400,1397,1397.75,66
20140801|2014-04-22 13:00,22,1398.5,1400,1396.75,1398.5,111
20140801|2014-04-22 19:00,23,1397.5,1399,1397.5,1399,8
20140801|2014-04-22 19:30,23,1397.5,1400.5,1397.5,1400.5,4
20140801|2014-04-22 20:00,23,1402,1403.5,1402,1403.5,9
20140801|2014-04-22 21:30,23,1398.5,1398.5,1396,1396,2
20140801|2014-04-22 22:00,23,1395.25,1395.25,1395.25,1395.25,1
20140801|2014-04-22 23:00,23,1393.75,1393.75,1392.75,1392.75,4
20140801|2014-04-22 23:30,23,1392.5,1393,1392.5,1393,3
20140801|2014-04-23 00:00,23,1392.25,1392.75,1392.25,1392.25,6
20140801|2014-04-23 00:30,23,1392,1392.5,1389.5,1389.5,6
20140801|2014-04-23 01:00,23,1389.5,1389.5,1389.5,1389.5,1
20140801|2014-04-23 01:30,23,1390.5,1391.75,1389.5,1391.75,6
20140801|2014-04-23 04:00,23,1391.25,1391.25,1390.25,1390.25,45
20140801|2014-04-23 04:30,23,1390.25,1390.75,1390,1390.75,8
20140801|2014-04-23 05:00,23,1390.25,1391,1389.75,1390.75,6
20140801|2014-04-23 05:30,23,1392,1392.25,1391.25,1391.75,7
20140801|2014-04-23 06:30,23,1393.5,1395.25,1393.5,1395,27
20140801|2014-04-23 07:00,23,1396,1396,1394.5,1394.75,22
20140801|2014-04-23 07:30,23,1394.5,1394.5,1393,1394,18
20140801|2014-04-23 08:30,23,1396.5,1402.75,1393.5,1402,83
20140801|2014-04-23 09:00,23,1400.25,1407.75,1396.5,1407.75,257
20140801|2014-04-23 09:30,23,1407.25,1408,1395.75,1400,239
20140801|2014-04-23 10:00,23,1401,1402.75,1400,1400,55
20140801|2014-04-23 10:30,23,1400.25,1400.25,1399,1400,58
20140801|2014-04-23 11:00,23,1400.25,1404,1399.5,1401,76
20140801|2014-04-23 11:30,23,1400.25,1401.5,1398.75,1401.5,78
20140801|2014-04-23 12:00,23,1400.5,1400.5,1397.5,1397.5,144
20140801|2014-04-23 12:30,23,1397.5,1401.75,1396.25,1398.5,222
20140801|2014-04-23 13:00,23,1399.5,1401.25,1397.5,1400.75,118
20140801|2014-04-23 20:00,24,1400,1400,1399.5,1399.5,2
20140801|2014-04-23 20:30,24,1397.25,1397.25,1397.25,1397.25,1
20140801|2014-04-23 21:00,24,1398.5,1398.5,1397.75,1397.75,2
20140801|2014-04-23 22:00,24,1399.5,1401.5,1399.5,1401.25,6
20140801|2014-04-23 22:30,24,1399.25,1399.25,1398.75,1398.75,2
20140801|2014-04-23 23:00,24,1398.25,1398.25,1398.25,1398.25,1
20140801|2014-04-23 23:30,24,1398.5,1399,1398.5,1399,3
20140801|2014-04-24 00:00,24,1398,1398,1397.5,1397.5,6
20140801|2014-04-24 00:30,24,1397.25,1397.5,1397,1397.25,5
20140801|2014-04-24 01:30,24,1399.5,1399.5,1399.5,1399.5,1
20140801|2014-04-24 02:00,24,1400.75,1403,1400.75,1403,3
20140801|2014-04-24 03:00,24,1399.25,1399.25,1398.5,1398.5,4
20140801|2014-04-24 03:30,24,1398.5,1399,1398.5,1399,2
20140801|2014-04-24 04:30,24,1399,1399.5,1399,1399.25,8
20140801|2014-04-24 05:00,24,1401,1401.5,1401,1401.25,13
20140801|2014-04-24 05:30,24,1401.25,1401.25,1399.25,1399.25,5
20140801|2014-04-24 06:00,24,1399,1399,1398.75,1399,6
20140801|2014-04-24 06:30,24,1399,1400.5,1399,1400.5,6
20140801|2014-04-24 07:00,24,1401,1402.5,1401,1402.5,18
20140801|2014-04-24 07:30,24,1403.25,1407.5,1402.75,1407.25,93
20140801|2014-04-24 08:30,24,1406,1406,1400,1402.5,126
20140801|2014-04-24 09:00,24,1403.25,1405.5,1402,1405.25,83
20140801|2014-04-24 09:30,24,1404.5,1405.75,1403,1405.5,103
20140801|2014-04-24 10:00,24,1406.25,1408.5,1405.5,1405.75,226
20140801|2014-04-24 10:30,24,1404.5,1406.75,1404.25,1405.5,80
20140801|2014-04-24 11:00,24,1405.5,1407.25,1405.5,1407,25
20140801|2014-04-24 11:30,24,1408,1408.25,1406.75,1407,35
20140801|2014-04-24 12:00,24,1407.5,1408.5,1406.25,1407,265
20140801|2014-04-24 12:30,24,1407,1409.25,1406.25,1407.5,113
20140801|2014-04-24 13:00,24,1407.25,1411,1406.5,1410.5,151
20140801|2014-04-24 19:00,25,1409.5,1410.75,1409.25,1410.75,13
20140801|2014-04-24 19:30,25,1410.25,1411.5,1410.25,1411.5,3
20140801|2014-04-24 20:00,25,1412.5,1412.5,1411.75,1411.75,5
20140801|2014-04-24 20:30,25,1412.5,1412.5,1411,1411,5
20140801|2014-04-24 21:30,25,1411,1411.5,1410.25,1411.5,4
20140801|2014-04-24 22:00,25,1412,1414.25,1412,1414.25,26
20140801|2014-04-24 22:30,25,1413.25,1415.5,1413,1414.25,102
20140801|2014-04-24 23:00,25,1414.75,1414.75,1414.5,1414.5,4
20140801|2014-04-24 23:30,25,1414.75,1416,1414.25,1416,17
20140801|2014-04-25 00:30,25,1415.75,1417,1415.5,1416.5,6
20140801|2014-04-25 01:30,25,1415.25,1415.25,1413.75,1413.75,3
20140801|2014-04-25 02:00,25,1413.75,1414.25,1413.75,1414.25,5
20140801|2014-04-25 03:00,25,1414.75,1414.75,1414.5,1414.5,2
20140801|2014-04-25 04:00,25,1416.75,1416.75,1416.75,1416.75,2
20140801|2014-04-25 04:30,25,1416.75,1416.75,1415.75,1415.75,3
20140801|2014-04-25 05:00,25,1415,1415,1414.75,1414.75,3
20140801|2014-04-25 05:30,25,1413.5,1415,1413.5,1414,12
20140801|2014-04-25 06:00,25,1413.75,1415,1413.75,1414,33
20140801|2014-04-25 06:30,25,1415,1415.25,1414.75,1415,36
20140801|2014-04-25 07:00,25,1415,1419.75,1415,1419.5,33
20140801|2014-04-25 07:30,25,1421,1421,1417.75,1417.75,24
20140801|2014-04-25 08:30,25,1418,1420,1413,1415.5,280
20140801|2014-04-25 09:00,25,1416,1423.5,1416,1416,287
20140801|2014-04-25 09:30,25,1419.25,1422.25,1417.75,1420.25,89
20140801|2014-04-25 10:00,25,1420.5,1421,1419.75,1421,31
20140801|2014-04-25 10:30,25,1421.75,1426.5,1421.75,1424,192
20140801|2014-04-25 11:00,25,1424.75,1425.5,1422,1424.75,139
20140801|2014-04-25 11:30,25,1424,1426,1423.5,1425,80
20140801|2014-04-25 12:00,25,1424.5,1427.75,1424.5,1427,69
20140801|2014-04-25 12:30,25,1426.5,1428,1424,1426.5,87
20140801|2014-04-25 13:00,25,1426.5,1429,1424,1428,262
20140801|2014-04-27 19:00,28,1428,1439.25,1427.25,1439.25,112
20140801|2014-04-27 19:30,28,1440,1440,1437,1437.75,59
20140801|2014-04-27 20:00,28,1437,1440.25,1437,1440.25,15
20140801|2014-04-27 20:30,28,1441,1441.75,1440.75,1441.75,5
20140801|2014-04-27 22:00,28,1440.5,1440.5,1440.5,1440.5,1
20140801|2014-04-27 22:30,28,1440.5,1440.5,1440.5,1440.5,1
20140801|2014-04-27 23:00,28,1440.5,1440.75,1440.25,1440.25,3
20140801|2014-04-28 00:00,28,1439.75,1439.75,1439.75,1439.75,1
20140801|2014-04-28 00:30,28,1440.5,1440.5,1440.5,1440.5,3
20140801|2014-04-28 01:30,28,1441,1441,1439.25,1439.25,10
20140801|2014-04-28 02:00,28,1440,1440,1437.25,1438.5,85
20140801|2014-04-28 02:30,28,1437.75,1437.75,1437.75,1437.75,2
20140801|2014-04-28 03:00,28,1438.5,1439.75,1438.5,1439.5,3
20140801|2014-04-28 03:30,28,1439.5,1439.5,1439.5,1439.5,5
20140801|2014-04-28 04:30,28,1439.25,1439.25,1439.25,1439.25,2
20140801|2014-04-28 05:30,28,1439.25,1440.25,1438.75,1439,9
20140801|2014-04-28 06:00,28,1437.5,1437.5,1436,1436,2
20140801|2014-04-28 06:30,28,1436.5,1436.5,1435.5,1436,8
20140801|2014-04-28 07:00,28,1438.5,1441.25,1438.5,1440,8
20140801|2014-04-28 07:30,28,1438.75,1438.75,1437.75,1437.75,6
20140801|2014-04-28 08:30,28,1437.75,1439,1431,1435.5,262
20140801|2014-04-28 09:00,28,1435,1437.25,1431.25,1431.75,270
20140801|2014-04-28 09:30,28,1431.5,1433.25,1425.5,1426.75,285
20140801|2014-04-28 10:00,28,1425.25,1426.5,1421.25,1426.25,108
20140801|2014-04-28 10:30,28,1427,1429,1425.25,1426,77
20140801|2014-04-28 11:00,28,1425.25,1426.75,1423.25,1425.25,106
20140801|2014-04-28 11:30,28,1425,1425.5,1423.5,1425,263
20140801|2014-04-28 12:00,28,1425,1425.5,1423.5,1424.5,145
20140801|2014-04-28 12:30,28,1424.25,1427.25,1424,1427.25,191
20140801|2014-04-28 13:00,28,1427.5,1428,1425.5,1425.75,213
20140801|2014-04-28 19:00,29,1427,1428,1422.25,1422.25,24
20140801|2014-04-28 20:00,29,1423,1423.5,1423,1423.5,3
20140801|2014-04-28 21:00,29,1425,1425,1425,1425,1
20140801|2014-04-28 22:00,29,1423.25,1423.25,1423.25,1423.25,1
20140801|2014-04-28 22:30,29,1424.75,1424.75,1424.75,1424.75,1
20140801|2014-04-29 00:00,29,1423.75,1423.75,1423.75,1423.75,1
20140801|2014-04-29 00:30,29,1422,1422.25,1422,1422.25,15
20140801|2014-04-29 01:00,29,1422.25,1423.25,1422.25,1423.25,4
20140801|2014-04-29 02:00,29,1424.25,1425.75,1424.25,1425.75,2
20140801|2014-04-29 02:30,29,1425.75,1426.25,1425,1425.5,14
20140801|2014-04-29 04:00,29,1424.75,1425,1424.75,1425,2
20140801|2014-04-29 04:30,29,1425.25,1425.25,1425.25,1425.25,2
20140801|2014-04-29 06:30,29,1426.5,1426.5,1425.75,1426,26
20140801|2014-04-29 07:00,29,1425.75,1425.75,1425.75,1425.75,2
20140801|2014-04-29 07:30,29,1425.5,1425.5,1425.25,1425.25,2
20140801|2014-04-29 08:30,29,1427.75,1433.25,1427.5,1431.25,181
20140801|2014-04-29 09:00,29,1431.75,1432,1430,1430,97
20140801|2014-04-29 09:30,29,1431.75,1435.25,1430.75,1434.75,115
20140801|2014-04-29 10:00,29,1435.25,1436.25,1434.5,1435.75,84
20140801|2014-04-29 10:30,29,1436.5,1438.5,1435.5,1436,132
20140801|2014-04-29 11:00,29,1436,1437,1435.75,1437,119
20140801|2014-04-29 11:30,29,1436.75,1441.25,1436,1441.25,186
20140801|2014-04-29 12:00,29,1440.75,1445.5,1440.5,1442.75,278
20140801|2014-04-29 12:30,29,1442.75,1444.75,1442,1443,180
20140801|2014-04-29 13:00,29,1443,1443.5,1442,1442.5,222
20140801|2014-04-29 19:00,30,1443.5,1443.75,1443.25,1443.5,33
20140801|2014-04-29 19:30,30,1444,1444,1444,1444,1
20140801|2014-04-29 20:00,30,1442.75,1444.25,1442.5,1443,6
20140801|2014-04-29 20:30,30,1443.25,1443.25,1443.25,1443.25,1
20140801|2014-04-29 21:00,30,1443.25,1443.5,1443.25,1443.5,2
20140801|2014-04-29 21:30,30,1440.25,1440.25,1440,1440,9
20140801|2014-04-29 22:00,30,1441.5,1441.5,1440.25,1440.25,3
20140801|2014-04-29 22:30,30,1440.75,1441.75,1440.75,1441.75,7
20140801|2014-04-29 23:00,30,1442.75,1443,1442.5,1442.5,4
20140801|2014-04-29 23:30,30,1443.25,1443.5,1442.5,1442.5,10
20140801|2014-04-30 00:00,30,1441,1442,1441,1442,6
20140801|2014-04-30 01:00,30,1443,1446,1443,1445.75,30
20140801|2014-04-30 02:00,30,1445.75,1446.25,1445.75,1446.25,5
20140801|2014-04-30 03:00,30,1444.75,1444.75,1444.75,1444.75,1
20140801|2014-04-30 05:00,30,1445,1445.25,1444.5,1444.5,4
20140801|2014-04-30 05:30,30,1444.25,1444.25,1443.5,1443.5,4
20140801|2014-04-30 06:00,30,1443.5,1443.5,1443.5,1443.5,5
20140801|2014-04-30 06:30,30,1443.25,1444.5,1443.25,1444,4
20140801|2014-04-30 07:00,30,1444.5,1444.5,1443.5,1443.5,4
20140801|2014-04-30 07:30,30,1443,1443,1442,1442.25,10
20140801|2014-04-30 08:30,30,1443.25,1445.25,1436,1437.5,199
20140801|2014-04-30 09:00,30,1437.25,1439.75,1436,1438.5,95
20140801|2014-04-30 09:30,30,1438.25,1438.25,1433.25,1435,252
20140801|2014-04-30 10:00,30,1435.75,1438,1435.25,1437.25,48
20140801|2014-04-30 10:30,30,1437.5,1439,1435,1435,63
20140801|2014-04-30 11:00,30,1435.75,1436.5,1434.25,1436.25,75
20140801|2014-04-30 11:30,30,1436.75,1437.5,1435.25,1436,42
20140801|2014-04-30 12:00,30,1435.25,1436.25,1435.25,1435.5,50
20140801|2014-04-30 12:30,30,1436,1437.75,1435,1437.5,113
20140801|2014-04-30 13:00,30,1437.75,1442,1437.25,1439.25,285
20140801|2014-04-30 19:00,1,1439,1439.75,1437.5,1438.25,8
20140801|2014-04-30 19:30,1,1437,1437,1435.25,1435.25,4
20140801|2014-04-30 20:00,1,1436.5,1436.5,1436.5,1436.5,1
20140801|2014-04-30 23:30,1,1437.5,1437.5,1437.5,1437.5,1
20140801|2014-05-01 01:00,1,1439.5,1439.5,1439.5,1439.5,5
20140801|2014-05-01 02:30,1,1439,1439,1438.5,1438.5,4
20140801|2014-05-01 03:00,1,1438,1438,1436.5,1436.75,9
20140801|2014-05-01 03:30,1,1435.5,1435.5,1434.75,1434.75,8
20140801|2014-05-01 04:30,1,1435,1435,1434,1434,4
20140801|2014-05-01 05:00,1,1434.5,1434.5,1434.5,1434.5,1
20140801|2014-05-01 05:30,1,1434.25,1434.25,1432,1432.5,8
20140801|2014-05-01 06:00,1,1432.5,1434.25,1432.5,1434.25,19
20140801|2014-05-01 06:30,1,1434,1434.5,1434,1434.5,6
20140801|2014-05-01 07:00,1,1434.75,1436.25,1434,1436.25,9
20140801|2014-05-01 07:30,1,1436,1436,1429.75,1432.5,188
20140801|2014-05-01 08:30,1,1431,1431.25,1419.75,1423.75,779
20140801|2014-05-01 09:00,1,1423.5,1424.25,1418.75,1420.5,312
20140801|2014-05-01 09:30,1,1420,1420.5,1415.5,1418.25,232
20140801|2014-05-01 10:00,1,1418.75,1420,1417.5,1418.25,113
20140801|2014-05-01 10:30,1,1418.25,1418.5,1414,1416.75,123
20140801|2014-05-01 11:00,1,1416.75,1417,1412.5,1413.5,91
20140801|2014-05-01 11:30,1,1413.5,1414,1411.25,1411.75,119
20140801|2014-05-01 12:00,1,1411.75,1412.25,1405,1406,442
20140801|2014-05-01 12:30,1,1405.5,1406.75,1399.75,1401.5,313
20140801|2014-05-01 13:00,1,1401.25,1402,1398.5,1399.5,305
20140801|2014-05-01 19:00,2,1400.5,1400.75,1395,1396.75,33
20140801|2014-05-01 19:30,2,1397.25,1397.25,1397.25,1397.25,1
20140801|2014-05-01 20:00,2,1396.25,1396.25,1392.75,1392.75,2
20140801|2014-05-01 20:30,2,1392.5,1395.25,1392,1395.25,11
20140801|2014-05-01 21:30,2,1395,1397.5,1394.25,1397.5,8
20140801|2014-05-01 22:00,2,1397.5,1397.5,1397.5,1397.5,1
20140801|2014-05-01 23:00,2,1397.25,1397.25,1397.25,1397.25,11
20140801|2014-05-02 00:00,2,1397,1397.25,1397,1397.25,2
20140801|2014-05-02 01:30,2,1398.25,1398.25,1398.25,1398.25,3
20140801|2014-05-02 02:30,2,1399.5,1400.25,1399.5,1400.25,2
20140801|2014-05-02 03:00,2,1400,1400.5,1399.75,1400.25,8
20140801|2014-05-02 03:30,2,1399.75,1399.75,1397.75,1397.75,7
20140801|2014-05-02 04:00,2,1399.5,1400.5,1399.5,1400.5,3
20140801|2014-05-02 04:30,2,1402,1405.5,1402,1405.25,14
20140801|2014-05-02 05:00,2,1405.75,1408,1405.75,1406.25,16
20140801|2014-05-02 06:00,2,1406.5,1406.5,1406.5,1406.5,1
20140801|2014-05-02 06:30,2,1406.5,1407.75,1402.25,1402.5,46
20140801|2014-05-02 07:00,2,1403.75,1405.5,1403.75,1404,37
20140801|2014-05-02 08:30,2,1407.5,1409,1399,1404.25,593
20140801|2014-05-02 09:00,2,1404.25,1404.25,1400,1401.25,330
20140801|2014-05-02 09:30,2,1401.25,1404.5,1400.75,1403,177
20140801|2014-05-02 10:00,2,1403.25,1403.5,1401.25,1401.75,102
20140801|2014-05-02 10:30,2,1401.75,1401.75,1398,1399.75,478
20140801|2014-05-02 11:00,2,1399.75,1403.5,1399.5,1403,229
20140801|2014-05-02 11:30,2,1402.25,1405,1401.75,1403.25,229
20140801|2014-05-02 12:00,2,1403.75,1404.75,1402,1404,161
20140801|2014-05-02 12:30,2,1404.25,1404.25,1402.25,1403.25,116
20140801|2014-05-02 13:00,2,1403.75,1408,1403.75,1407.25,289
20140801|2014-05-04 19:00,5,1410.25,1411.75,1405.5,1408.5,116
20140801|2014-05-04 19:30,5,1407.25,1410.25,1407.25,1410,5
20140801|2014-05-04 20:00,5,1414,1418,1412.75,1417.25,45
20140801|2014-05-04 20:30,5,1415.25,1415.5,1413.5,1413.5,9
20140801|2014-05-04 21:00,5,1414,1414.25,1412.75,1413.5,10
20140801|2014-05-04 21:30,5,1414,1414.25,1414,1414.25,3
20140801|2014-05-04 22:00,5,1413,1413,1412.5,1412.5,4
20140801|2014-05-04 22:30,5,1411.75,1411.75,1411.75,1411.75,2
20140801|2014-05-04 23:30,5,1411.25,1411.25,1410.5,1410.5,4
20140801|2014-05-05 00:00,5,1410.5,1411.75,1410.5,1411.5,6
20140801|2014-05-05 00:30,5,1411,1411,1409.75,1409.75,13
20140801|2014-05-05 01:00,5,1409,1409,1406,1408,17
20140801|2014-05-05 01:30,5,1406,1408.75,1406,1408.75,14
20140801|2014-05-05 02:00,5,1408,1408,1408,1408,7
20140801|2014-05-05 02:30,5,1407.75,1408.5,1407.75,1408.5,13
20140801|2014-05-05 03:00,5,1408,1408,1407.25,1407.25,5
20140801|2014-05-05 03:30,5,1408.25,1408.75,1408,1408.25,20
20140801|2014-05-05 04:00,5,1408,1408,1407.75,1408,5
20140801|2014-05-05 04:30,5,1407.5,1407.75,1407.5,1407.75,4
20140801|2014-05-05 05:00,5,1407.75,1407.75,1407.75,1407.75,3
20140801|2014-05-05 05:30,5,1408,1408,1407.5,1407.5,7
20140801|2014-05-05 06:00,5,1408.5,1408.5,1408.5,1408.5,4
20140801|2014-05-05 06:30,5,1408,1409,1408,1409,20
20140801|2014-05-05 07:00,5,1409.25,1410.5,1409.25,1410.25,8
20140801|2014-05-05 07:30,5,1411,1411,1410.25,1410.25,20
20140801|2014-05-05 08:30,5,1410.25,1410.75,1401.5,1408.25,304
20140801|2014-05-05 09:00,5,1408.25,1408.5,1404.25,1404.25,179
20140801|2014-05-05 09:30,5,1404,1408.25,1402.25,1405,233
20140801|2014-05-05 10:00,5,1405.25,1407.25,1404,1407.25,140
20140801|2014-05-05 10:30,5,1407.25,1407.25,1405.5,1406.25,69
20140801|2014-05-05 11:00,5,1407.25,1407.25,1404.75,1406.5,118
20140801|2014-05-05 11:30,5,1406.75,1408,1404,1404.5,124
20140801|2014-05-05 12:00,5,1404.5,1407,1404.25,1407,65
20140801|2014-05-05 12:30,5,1407,1408,1407,1407,83
20140801|2014-05-05 13:00,5,1407.25,1407.75,1405,1406.5,150
20140801|2014-05-05 19:00,6,1406.25,1406.25,1399.75,1399.75,20
20140801|2014-05-05 19:30,6,1400.5,1400.5,1400.5,1400.5,1
20140801|2014-05-05 20:00,6,1400.5,1403.25,1400.5,1403,10
20140801|2014-05-05 20:30,6,1404,1404,1403.25,1403.25,4
20140801|2014-05-05 21:30,6,1404,1404,1404,1404,1
20140801|2014-05-05 22:00,6,1403.25,1404,1403.25,1404,21
20140801|2014-05-05 22:30,6,1404,1404,1404,1404,15
20140801|2014-05-05 23:00,6,1403.75,1404,1403.25,1403.75,18
20140801|2014-05-05 23:30,6,1403,1403.5,1403,1403.5,2
20140801|2014-05-06 00:00,6,1404,1404,1403.75,1403.75,5
20140801|2014-05-06 00:30,6,1404,1404,1402.25,1402.25,10
20140801|2014-05-06 01:00,6,1401.5,1402.25,1401.5,1402.25,9
20140801|2014-05-06 02:00,6,1401.75,1401.75,1401.75,1401.75,2
20140801|2014-05-06 02:30,6,1400.75,1400.75,1400.5,1400.75,5
20140801|2014-05-06 03:00,6,1399,1400.75,1398,1399.75,43
20140801|2014-05-06 03:30,6,1398.25,1398.25,1397.5,1397.5,29
20140801|2014-05-06 04:00,6,1397.5,1398,1396.75,1396.75,27
20140801|2014-05-06 04:30,6,1396.75,1397,1395,1395,24
20140801|2014-05-06 05:00,6,1395,1395,1392.5,1393,28
20140801|2014-05-06 05:30,6,1392.75,1393.25,1392,1393,23
20140801|2014-05-06 06:00,6,1393,1395,1393,1394,14
20140801|2014-05-06 06:30,6,1394.75,1394.75,1393.5,1394.75,32
20140801|2014-05-06 07:00,6,1394.5,1394.75,1393.75,1394.5,73
20140801|2014-05-06 07:30,6,1393,1393.5,1391.75,1391.75,25
20140801|2014-05-06 08:30,6,1393,1398,1390.5,1396.75,425
20140801|2014-05-06 09:00,6,1397,1397,1392.25,1392.25,245
20140801|2014-05-06 09:30,6,1392.25,1394.5,1392,1393.25,149
20140801|2014-05-06 10:00,6,1393.75,1395.75,1393.5,1394.75,105
20140801|2014-05-06 10:30,6,1394.75,1400.5,1394.5,1400,177
20140801|2014-05-06 11:00,6,1400.5,1403.5,1398.5,1399.5,229
20140801|2014-05-06 11:30,6,1399.5,1401.5,1399,1400,121
20140801|2014-05-06 12:00,6,1400.5,1403,1399.25,1400.5,174
20140801|2014-05-06 12:30,6,1400.75,1406,1400.75,1403,465
20140801|2014-05-06 13:00,6,1402.75,1405.75,1402.5,1404.25,190
20140801|2014-05-06 19:00,7,1403.25,1404.75,1399.25,1399.25,37
20140801|2014-05-06 19:30,7,1398.75,1398.75,1398,1398,9
20140801|2014-05-06 20:00,7,1399.75,1400.25,1399.75,1400,12
20140801|2014-05-06 20:30,7,1400.25,1400.25,1400.25,1400.25,2
20140801|2014-05-06 21:00,7,1399,1399,1398.75,1398.75,4
20140801|2014-05-06 21:30,7,1400.5,1400.5,1400.25,1400.25,2
20140801|2014-05-06 23:00,7,1400.25,1400.25,1400.25,1400.25,2
20140801|2014-05-06 23:30,7,1400.25,1400.25,1399.75,1399.75,2
20140801|2014-05-07 00:00,7,1399.25,1399.5,1399.25,1399.5,2
20140801|2014-05-07 00:30,7,1399.5,1399.5,1399.5,1399.5,1
20140801|2014-05-07 01:00,7,1400.75,1400.75,1400.75,1400.75,1
20140801|2014-05-07 01:30,7,1400,1400.75,1399.75,1399.75,11
20140801|2014-05-07 02:30,7,1400.25,1400.5,1400,1400,27
20140801|2014-05-07 04:00,7,1400.75,1400.75,1400.25,1400.25,3
20140801|2014-05-07 04:30,7,1400.75,1400.75,1400.75,1400.75,1
20140801|2014-05-07 05:00,7,1401.5,1402,1401.5,1402,2
20140801|2014-05-07 05:30,7,1402,1402,1400.75,1401,30
20140801|2014-05-07 06:00,7,1400.75,1401.25,1399.75,1401.25,39
20140801|2014-05-07 06:30,7,1401.5,1404,1401.5,1402.75,73
20140801|2014-05-07 07:00,7,1403,1404.75,1401.25,1401.25,44
20140801|2014-05-07 07:30,7,1401.5,1402,1399.75,1402,43
20140801|2014-05-07 08:30,7,1401,1403.5,1395.25,1395.5,365
20140801|2014-05-07 09:00,7,1395.5,1395.5,1391,1395.5,328
20140801|2014-05-07 09:30,7,1394.5,1401.5,1394.25,1401,458
20140801|2014-05-07 10:00,7,1401.5,1401.75,1396.25,1397.5,250
20140801|2014-05-07 10:30,7,1397.25,1397.25,1393.75,1394,200
20140801|2014-05-07 11:00,7,1394,1395,1392.25,1393.5,161
20140801|2014-05-07 11:30,7,1393.5,1395,1393,1394.25,59
20140801|2014-05-07 12:00,7,1394.5,1395.5,1392.25,1392.75,108
20140801|2014-05-07 12:30,7,1392.5,1394.75,1392,1393.5,152
20140801|2014-05-07 13:00,7,1393,1395.25,1392.5,1392.5,447
20140801|2014-05-07 19:00,8,1394.75,1394.75,1393.25,1393.25,23
20140801|2014-05-07 19:30,8,1393.5,1395.75,1393.25,1395.75,5
20140801|2014-05-07 20:00,8,1395.5,1396.5,1393.5,1393.75,23
20140801|2014-05-07 21:00,8,1395.5,1395.5,1395.5,1395.5,1
20140801|2014-05-07 21:30,8,1397,1397.75,1397,1397.5,6
20140801|2014-05-07 22:00,8,1399.25,1399.25,1398.75,1398.75,2
20140801|2014-05-07 22:30,8,1399,1399,1398,1398,3
20140801|2014-05-07 23:00,8,1398.25,1398.75,1398.25,1398.25,3
20140801|2014-05-07 23:30,8,1398.25,1398.25,1397,1397,10
20140801|2014-05-08 00:00,8,1397,1398.25,1397,1398.25,3
20140801|2014-05-08 01:00,8,1399.75,1399.75,1399.25,1399.5,13
20140801|2014-05-08 01:30,8,1398.25,1398.5,1398.25,1398.5,11
20140801|2014-05-08 02:30,8,1398,1398,1398,1398,10
20140801|2014-05-08 03:00,8,1398.25,1398.25,1398.25,1398.25,1
20140801|2014-05-08 03:30,8,1397.75,1399.5,1397.75,1399.5,9
20140801|2014-05-08 04:00,8,1398.5,1398.5,1398.25,1398.25,2
20140801|2014-05-08 04:30,8,1397.5,1399.5,1397.5,1399.5,13
20140801|2014-05-08 05:00,8,1399.5,1399.5,1399.5,1399.5,1
20140801|2014-05-08 05:30,8,1398.5,1399.25,1398.5,1399.25,2
20140801|2014-05-08 06:00,8,1398.5,1399,1398.5,1399,5
20140801|2014-05-08 06:30,8,1398.75,1399,1398.25,1399,12
20140801|2014-05-08 07:00,8,1399.25,1399.25,1398.25,1398.5,27
20140801|2014-05-08 07:30,8,1397.25,1397.25,1396,1396,23
20140801|2014-05-08 08:30,8,1395.75,1403.5,1394,1402.5,649
20140801|2014-05-08 09:00,8,1403.5,1407.75,1401.5,1404,814
20140801|2014-05-08 09:30,8,1404,1407.5,1403.25,1403.5,297
20140801|2014-05-08 10:00,8,1403.75,1405.5,1403.75,1405,84
20140801|2014-05-08 10:30,8,1405.25,1406.25,1404.5,1406.25,119
20140801|2014-05-08 11:00,8,1406.5,1410.25,1406.5,1409.5,233
20140801|2014-05-08 11:30,8,1408.75,1409.75,1406,1407.75,111
20140801|2014-05-08 12:00,8,1407.75,1410,1407.75,1409.25,200
20140801|2014-05-08 12:30,8,1409,1409.25,1407.5,1408,175
20140801|2014-05-08 13:00,8,1408.25,1408.5,1406,1407,271
20140801|2014-05-08 19:00,9,1405.75,1407.25,1405.75,1407.25,2
20140801|2014-05-08 20:00,9,1404.25,1405.25,1403.25,1405.25,12
20140801|2014-05-08 20:30,9,1406.75,1407.25,1406.75,1407.25,24
20140801|2014-05-08 21:00,9,1407,1407,1406.5,1406.5,3
20140801|2014-05-08 21:30,9,1406.25,1406.5,1406.25,1406.25,4
20140801|2014-05-08 22:30,9,1405.75,1406,1405.5,1405.5,6
20140801|2014-05-09 01:00,9,1405.75,1405.75,1405.75,1405.75,1
20140801|2014-05-09 01:30,9,1405,1405,1404.25,1404.75,3
20140801|2014-05-09 02:00,9,1405.25,1405.25,1405,1405,3
20140801|2014-05-09 02:30,9,1406.75,1406.75,1406.75,1406.75,1
20140801|2014-05-09 03:00,9,1407.5,1407.5,1407.5,1407.5,1
20140801|2014-05-09 03:30,9,1407.5,1407.5,1407.25,1407.25,4
20140801|2014-05-09 04:00,9,1407,1408,1407,1408,4
20140801|2014-05-09 04:30,9,1407.75,1408.5,1407.75,1408.5,4
20140801|2014-05-09 05:00,9,1407.75,1407.75,1407.75,1407.75,1
20140801|2014-05-09 05:30,9,1408.5,1409.75,1408.5,1408.5,16
20140801|2014-05-09 06:00,9,1407.75,1409.75,1407.75,1408.75,10
20140801|2014-05-09 06:30,9,1408.5,1409.5,1408.25,1409.5,5
20140801|2014-05-09 07:00,9,1409.25,1409.25,1408.75,1409,10
20140801|2014-05-09 07:30,9,1409,1409,1407.25,1407.25,20
20140801|2014-05-09 08:30,9,1407.5,1410.5,1406,1406.75,218
20140801|2014-05-09 09:00,9,1406.25,1406.25,1403.25,1403.5,234
20140801|2014-05-09 09:30,9,1403.5,1407,1403.5,1404.75,123
20140801|2014-05-09 10:00,9,1404.75,1405.75,1403,1405,114
20140801|2014-05-09 10:30,9,1404.5,1405.5,1401.25,1401.75,289
20140801|2014-05-09 11:00,9,1406.5,1414,1394.75,1404,654
20140801|2014-05-09 11:30,9,1404.5,1415,1403.75,1415,316
20140801|2014-05-09 12:00,9,1415.5,1419.5,1414.75,1417.75,319
20140801|2014-05-09 12:30,9,1418.5,1424.25,1416.75,1422.25,584
20140801|2014-05-09 13:00,9,1423,1426.25,1421.25,1422.25,598
20140801|2014-05-11 19:00,12,1423,1430,1422.25,1423.75,125
20140801|2014-05-11 19:30,12,1424,1425,1421.5,1424.75,80
20140801|2014-05-11 20:00,12,1423.5,1423.5,1417.25,1417.5,33
20140801|2014-05-11 20:30,12,1419.25,1419.25,1418.5,1418.5,2
20140801|2014-05-11 21:00,12,1418.75,1418.75,1418.75,1418.75,1
20140801|2014-05-11 21:30,12,1418.5,1418.5,1417.75,1418,10
20140801|2014-05-11 22:00,12,1420.25,1420.25,1419,1420,5
20140801|2014-05-11 23:30,12,1418.75,1418.75,1418.75,1418.75,1
20140801|2014-05-12 00:00,12,1419.75,1419.75,1419.75,1419.75,1
20140801|2014-05-12 01:00,12,1419.5,1420,1418.25,1420,8
20140801|2014-05-12 01:30,12,1420.75,1421.75,1420.75,1421.75,5
20140801|2014-05-12 02:00,12,1420,1420,1418,1419.5,12
20140801|2014-05-12 02:30,12,1418.75,1421.5,1418.75,1421.5,3
20140801|2014-05-12 03:00,12,1422,1422,1421.5,1421.5,2
20140801|2014-05-12 03:30,12,1420,1420,1420,1420,3
20140801|2014-05-12 04:00,12,1421,1421,1421,1421,1
20140801|2014-05-12 05:00,12,1422.5,1422.5,1421.5,1421.5,8
20140801|2014-05-12 05:30,12,1421.25,1422.25,1421,1422.25,54
20140801|2014-05-12 06:00,12,1422.25,1422.5,1421.5,1422.5,8
20140801|2014-05-12 06:30,12,1421.5,1423.25,1421.25,1423.25,61
20140801|2014-05-12 07:00,12,1422.75,1422.75,1422,1422,3
20140801|2014-05-12 07:30,12,1421.25,1421.75,1421.25,1421.25,10
20140801|2014-05-12 08:30,12,1421.5,1422.25,1410,1411.5,799
20140801|2014-05-12 09:00,12,1410.75,1411.5,1406.75,1409.5,631
20140801|2014-05-12 09:30,12,1408.75,1409,1404.5,1405.75,626
20140801|2014-05-12 10:00,12,1405.25,1413,1404.5,1412.25,684
20140801|2014-05-12 10:30,12,1412.25,1412.75,1408.5,1409.25,301
20140801|2014-05-12 11:00,12,1410.25,1411.25,1405.25,1405.75,173
20140801|2014-05-12 11:30,12,1405.75,1407,1404.25,1405,300
20140801|2014-05-12 12:00,12,1404.5,1405.5,1402.25,1404.25,324
20140801|2014-05-12 12:30,12,1404,1404.5,1402.75,1404.5,123
20140801|2014-05-12 13:00,12,1404.5,1406.25,1404,1404.75,230
20140801|2014-05-12 19:00,13,1404.25,1404.25,1400,1401.5,19
20140801|2014-05-12 19:30,13,1402.5,1403,1401.25,1402.5,5
20140801|2014-05-12 20:00,13,1404.25,1408,1404.25,1407.5,8
20140801|2014-05-12 20:30,13,1407.5,1408,1407.25,1408,4
20140801|2014-05-12 21:00,13,1407.5,1407.5,1407.5,1407.5,1
20140801|2014-05-12 21:30,13,1408,1408.5,1408,1408.5,3
20140801|2014-05-12 22:00,13,1408.5,1408.5,1408.5,1408.5,1
20140801|2014-05-12 22:30,13,1408.5,1408.5,1408,1408.5,4
20140801|2014-05-12 23:30,13,1408,1408,1407,1407,7
20140801|2014-05-13 00:00,13,1406.25,1406.25,1406.25,1406.25,1
20140801|2014-05-13 01:00,13,1409,1409.5,1408.75,1409.25,7
20140801|2014-05-13 01:30,13,1409.75,1411.25,1409.75,1411.25,4
20140801|2014-05-13 02:30,13,1410,1410,1410,1410,1
20140801|2014-05-13 03:30,13,1411.25,1412,1411.25,1412,8
20140801|2014-05-13 04:00,13,1413.5,1415,1413.5,1414.25,10
20140801|2014-05-13 04:30,13,1414.5,1415,1414.5,1414.5,14
20140801|2014-05-13 05:00,13,1413.5,1414,1413.25,1414,9
20140801|2014-05-13 05:30,13,1413.75,1413.75,1413,1413,6
20140801|2014-05-13 06:00,13,1412.5,1412.5,1411,1412,11
20140801|2014-05-13 06:30,13,1412,1412,1412,1412,24
20140801|2014-05-13 07:00,13,1412,1413.5,1411.75,1413,54
20140801|2014-05-13 07:30,13,1413.25,1413.25,1410.75,1411,15
20140801|2014-05-13 08:30,13,1410.25,1415,1406.75,1411.5,423
20140801|2014-05-13 09:00,13,1411,1415.75,1410.75,1414.25,164
20140801|2014-05-13 09:30,13,1413.75,1419.5,1412,1415.25,495
20140801|2014-05-13 10:00,13,1416.25,1416.25,1411,1412.25,217
20140801|2014-05-13 10:30,13,1412,1415.25,1411.75,1414.75,76
20140801|2014-05-13 11:00,13,1415,1415.5,1414.25,1415.5,26
20140801|2014-05-13 11:30,13,1415.75,1416,1413,1413,65
20140801|2014-05-13 12:00,13,1413,1415,1412.25,1414.25,170
20140801|2014-05-13 12:30,13,1414.5,1414.75,1411.5,1411.75,186
20140801|2014-05-13 13:00,13,1411.75,1416.5,1411,1416.25,424
20140801|2014-05-13 19:00,14,1415.5,1416.25,1413.75,1415,59
20140801|2014-05-13 19:30,14,1416.5,1418.25,1416.5,1416.75,16
20140801|2014-05-13 20:00,14,1416,1418.5,1416,1418.25,12
20140801|2014-05-13 20:30,14,1419.25,1419.25,1418.5,1419.25,34
20140801|2014-05-13 21:30,14,1417,1417.25,1416.25,1417.25,8
20140801|2014-05-13 22:00,14,1418.25,1418.5,1417,1417,4
20140801|2014-05-13 23:30,14,1418.5,1418.5,1418.5,1418.5,1
20140801|2014-05-14 00:00,14,1418.5,1418.5,1418,1418.5,4
20140801|2014-05-14 00:30,14,1417.5,1417.75,1417.5,1417.75,4
20140801|2014-05-14 01:00,14,1418,1419,1418,1419,3
20140801|2014-05-14 01:30,14,1420,1420,1420,1420,10
20140801|2014-05-14 02:00,14,1419.25,1419.25,1417.75,1418,6
20140801|2014-05-14 02:30,14,1418.5,1419.5,1418,1419.25,28
20140801|2014-05-14 03:00,14,1419,1419,1418.25,1418.5,3
20140801|2014-05-14 04:00,14,1418.25,1418.25,1418.25,1418.25,3
20140801|2014-05-14 04:30,14,1417,1418,1417,1418,8
20140801|2014-05-14 05:00,14,1416.25,1416.25,1411.25,1413,58
20140801|2014-05-14 05:30,14,1412.5,1412.75,1412,1412.75,8
20140801|2014-05-14 06:00,14,1412.75,1412.75,1411.5,1411.75,9
20140801|2014-05-14 06:30,14,1412.25,1413.25,1412,1413.25,18
20140801|2014-05-14 07:00,14,1413.25,1415,1413,1415,55
20140801|2014-05-14 07:30,14,1414.75,1416,1414.75,1415.5,43
20140801|2014-05-14 08:30,14,1414,1416.75,1411.5,1413.5,373
20140801|2014-05-14 09:00,14,1413.5,1413.5,1406.25,1409,280
20140801|2014-05-14 09:30,14,1408.5,1408.75,1403.5,1406.25,389
20140801|2014-05-14 10:00,14,1405.75,1405.75,1401.5,1401.75,213
20140801|2014-05-14 10:30,14,1401.25,1403.5,1399.75,1403.5,510
20140801|2014-05-14 11:00,14,1402.75,1405,1402.75,1404.75,215
20140801|2014-05-14 11:30,14,1404.5,1414.25,1404.25,1413.75,838
20140801|2014-05-14 12:00,14,1413.5,1415.5,1409.25,1412.5,382
20140801|2014-05-14 12:30,14,1412.75,1416.75,1412.5,1414,625
20140801|2014-05-14 13:00,14,1414.25,1416.75,1414,1415.25,535
20140801|2014-05-14 19:00,15,1414,1415.75,1413.5,1415,15
20140801|2014-05-14 19:30,15,1414.75,1414.75,1413.25,1413.25,3
20140801|2014-05-14 20:00,15,1416.75,1417,1416.5,1416.75,4
20140801|2014-05-14 20:30,15,1417.5,1419.25,1417.5,1419,20
20140801|2014-05-14 21:00,15,1419.25,1419.25,1418.75,1418.75,5
20140801|2014-05-14 21:30,15,1418.75,1420,1418.75,1420,9
20140801|2014-05-14 22:00,15,1420,1421,1418.25,1419.5,33
20140801|2014-05-14 22:30,15,1419.5,1419.5,1419.25,1419.25,5
20140801|2014-05-14 23:00,15,1418.75,1418.75,1418.75,1418.75,1
20140801|2014-05-15 00:00,15,1419.5,1419.5,1419.5,1419.5,3
20140801|2014-05-15 00:30,15,1419.25,1419.25,1418.25,1419.25,11
20140801|2014-05-15 01:00,15,1418.75,1418.75,1418.25,1418.5,3
20140801|2014-05-15 01:30,15,1418.75,1420,1418.75,1420,6
20140801|2014-05-15 02:00,15,1419.75,1420,1419.5,1420,14
20140801|2014-05-15 02:30,15,1419,1419,1417.25,1418.75,19
20140801|2014-05-15 03:00,15,1418.75,1418.75,1418,1418,5
20140801|2014-05-15 03:30,15,1418.25,1418.25,1418.25,1418.25,3
20140801|2014-05-15 04:00,15,1418,1418,1418,1418,1
20140801|2014-05-15 04:30,15,1420.25,1420.5,1420,1420,4
20140801|2014-05-15 05:00,15,1420,1420,1418,1418,5
20140801|2014-05-15 05:30,15,1418,1418,1418,1418,1
20140801|2014-05-15 06:30,15,1418.25,1418.75,1416,1416.5,24
20140801|2014-05-15 07:00,15,1416.75,1417.25,1414.75,1415.5,51
20140801|2014-05-15 07:30,15,1416.75,1418.75,1416.5,1417.75,73
20140801|2014-05-15 08:30,15,1417.5,1419.25,1409.75,1413.25,613
20140801|2014-05-15 09:00,15,1413,1413.5,1407.25,1409,436
20140801|2014-05-15 09:30,15,1408.25,1411.25,1407.5,1410,351
20140801|2014-05-15 10:00,15,1410.25,1413.75,1409.5,1410.25,290
20140801|2014-05-15 10:30,15,1410.5,1411.5,1408.25,1410.75,137
20140801|2014-05-15 11:00,15,1409.75,1410,1400,1403,949
20140801|2014-05-15 11:30,15,1403,1403,1395,1395.5,383
20140801|2014-05-15 12:00,15,1395,1398.5,1393.5,1396.25,416
20140801|2014-05-15 12:30,15,1395.75,1405.5,1395.75,1403.5,1021
20140801|2014-05-15 13:00,15,1404,1405.25,1399.25,1399.75,274
20140801|2014-05-15 19:00,16,1397.25,1398.25,1396,1398.25,5
20140801|2014-05-15 19:30,16,1398.5,1402,1398.5,1402,24
20140801|2014-05-15 20:00,16,1402,1407,1402,1407,71
20140801|2014-05-15 20:30,16,1406,1408.25,1405,1407.5,13
20140801|2014-05-15 21:00,16,1406.5,1406.5,1406.5,1406.5,1
20140801|2014-05-15 21:30,16,1403.25,1405.25,1403.25,1405.25,5
20140801|2014-05-15 22:00,16,1404.75,1404.75,1404.75,1404.75,1
20140801|2014-05-15 23:30,16,1404,1404,1404,1404,1
20140801|2014-05-16 00:30,16,1404.5,1406.5,1404.5,1406.5,4
20140801|2014-05-16 02:00,16,1403.75,1403.75,1403.75,1403.75,2
20140801|2014-05-16 02:30,16,1403.75,1403.75,1403.75,1403.75,1
20140801|2014-05-16 03:00,16,1404,1404,1404,1404,1
20140801|2014-05-16 03:30,16,1404.25,1404.25,1404.25,1404.25,1
20140801|2014-05-16 04:00,16,1403.75,1403.75,1403.75,1403.75,1
20140801|2014-05-16 05:30,16,1404.5,1404.5,1404.5,1404.5,1
20140801|2014-05-16 06:00,16,1402,1402,1401.25,1401.25,7
20140801|2014-05-16 06:30,16,1401.75,1401.75,1398.75,1398.75,7
20140801|2014-05-16 07:00,16,1398.5,1399.25,1398.5,1398.75,10
20140801|2014-05-16 07:30,16,1399.75,1399.75,1399,1399,8
20140801|2014-05-16 08:30,16,1399.25,1404.25,1398.5,1399.5,429
20140801|2014-05-16 09:00,16,1398.75,1401.25,1395.75,1399.5,422
20140801|2014-05-16 09:30,16,1398.25,1400,1396.25,1397.5,217
20140801|2014-05-16 10:00,16,1397.25,1403.75,1396.5,1403.5,343
20140801|2014-05-16 10:30,16,1403,1404.5,1399.5,1400.25,262
20140801|2014-05-16 11:00,16,1401.25,1402.5,1400.5,1401,88
20140801|2014-05-16 11:30,16,1401.5,1402,1400.25,1400.5,79
20140801|2014-05-16 12:00,16,1400.5,1401.75,1399,1399.5,162
20140801|2014-05-16 12:30,16,1399,1401,1398.75,1401,121
20140801|2014-05-16 13:00,16,1400.5,1402.25,1398.5,1400.5,271
20140801|2014-05-18 19:00,19,1401,1401,1398.25,1398.5,92
20140801|2014-05-18 19:30,19,1399.25,1399.25,1398.25,1398.25,11
20140801|2014-05-18 20:00,19,1398.5,1405,1398.25,1404.75,40
20140801|2014-05-18 20:30,19,1404.75,1404.75,1402.75,1404,13
20140801|2014-05-18 21:00,19,1404,1404,1401.5,1401.75,4
20140801|2014-05-18 21:30,19,1401.25,1404,1401.25,1403.75,37
20140801|2014-05-18 22:00,19,1404,1404,1404,1404,1
20140801|2014-05-18 23:00,19,1404,1404,1404,1404,1
20140801|2014-05-18 23:30,19,1404.25,1404.25,1404.25,1404.25,1
20140801|2014-05-19 00:00,19,1404.5,1405.75,1404,1405.75,5
20140801|2014-05-19 00:30,19,1405,1405,1404,1404,2
20140801|2014-05-19 01:00,19,1403.75,1404,1403.75,1404,7
20140801|2014-05-19 01:30,19,1404.5,1405,1404.5,1405,4
20140801|2014-05-19 02:00,19,1404.25,1404.5,1403,1403.75,17
20140801|2014-05-19 02:30,19,1402.25,1402.25,1402.25,1402.25,2
20140801|2014-05-19 03:30,19,1402.5,1402.5,1402.5,1402.5,6
20140801|2014-05-19 04:00,19,1402.25,1402.25,1402.25,1402.25,2
20140801|2014-05-19 04:30,19,1403,1403.25,1402.75,1402.75,14
20140801|2014-05-19 05:00,19,1402.25,1402.25,1402.25,1402.25,1
20140801|2014-05-19 05:30,19,1402.25,1403,1402.25,1403,6
20140801|2014-05-19 06:00,19,1402.5,1402.5,1401.25,1402,13
20140801|2014-05-19 06:30,19,1401.25,1401.75,1400.75,1400.75,22
20140801|2014-05-19 07:00,19,1402,1402,1401,1401,31
20140801|2014-05-19 07:30,19,1401.25,1401.25,1399.5,1400,36
20140801|2014-05-19 08:30,19,1401,1404.25,1396.75,1398,475
20140801|2014-05-19 09:00,19,1398,1401.25,1397.75,1399.75,228
20140801|2014-05-19 09:30,19,1399.5,1400.5,1397.5,1398,98
20140801|2014-05-19 10:00,19,1398.25,1401.25,1397.75,1401.25,233
20140801|2014-05-19 10:30,19,1401.75,1415.75,1401.75,1414.25,671
20140801|2014-05-19 11:00,19,1415.5,1421.25,1414,1418.25,849
20140801|2014-05-19 11:30,19,1418.75,1418.75,1415.25,1418.5,247
20140801|2014-05-19 12:00,19,1418.5,1420.25,1418,1420,209
20140801|2014-05-19 12:30,19,1420.25,1425,1419.5,1420.75,407
20140801|2014-05-19 13:00,19,1421,1421.25,1417.5,1417.75,418
20140801|2014-05-19 19:00,20,1420,1422.25,1420,1422.25,25
20140801|2014-05-19 19:30,20,1422,1423,1421.5,1422.5,10
20140801|2014-05-19 20:00,20,1422.25,1422.25,1420,1420,7
20140801|2014-05-19 20:30,20,1420,1420,1419.25,1419.25,4
20140801|2014-05-19 21:00,20,1419.5,1419.75,1419.5,1419.75,2
20140801|2014-05-20 01:30,20,1422.5,1422.5,1422.5,1422.5,1
20140801|2014-05-20 02:00,20,1422.5,1422.5,1422.25,1422.25,2
20140801|2014-05-20 02:30,20,1423.5,1423.5,1423.5,1423.5,2
20140801|2014-05-20 03:00,20,1423.25,1423.25,1423,1423.25,5
20140801|2014-05-20 03:30,20,1424,1424.25,1424,1424.25,2
20140801|2014-05-20 04:00,20,1425,1426.5,1425,1425.5,23
20140801|2014-05-20 04:30,20,1426.5,1427.5,1426,1426,19
20140801|2014-05-20 05:00,20,1426,1426.5,1426,1426,16
20140801|2014-05-20 05:30,20,1425.25,1426,1424.5,1426,12
20140801|2014-05-20 06:30,20,1425,1425.75,1424.5,1425,49
20140801|2014-05-20 07:00,20,1425,1426,1425,1425,63
20140801|2014-05-20 07:30,20,1424.75,1425,1424.25,1424.5,10
20140801|2014-05-20 08:30,20,1424,1431.25,1420.25,1430.75,1111
20140801|2014-05-20 09:00,20,1430.75,1432.5,1428,1428.25,396
20140801|2014-05-20 09:30,20,1428,1429.5,1424,1425.5,363
20140801|2014-05-20 10:00,20,1425.25,1426.75,1424.75,1426.25,230
20140801|2014-05-20 10:30,20,1426.25,1427.5,1424.75,1426,186
20140801|2014-05-20 11:00,20,1425.5,1425.75,1420.5,1420.5,250
20140801|2014-05-20 11:30,20,1420.75,1423.25,1418,1418.75,317
20140801|2014-05-20 12:00,20,1418,1418.25,1411.25,1411.5,443
20140801|2014-05-20 12:30,20,1411.75,1414.75,1411.75,1412,166
20140801|2014-05-20 13:00,20,1412.5,1412.5,1404.5,1404.75,506
20140801|2014-05-20 19:00,21,1404.75,1404.75,1403,1403.75,32
20140801|2014-05-20 19:30,21,1404.25,1407,1404.25,1407,11
20140801|2014-05-20 20:00,21,1407,1410.5,1407,1410.5,47
20140801|2014-05-20 20:30,21,1409.25,1411,1409,1411,7
20140801|2014-05-20 21:00,21,1410.75,1410.75,1409.5,1409.5,9
20140801|2014-05-20 21:30,21,1410.5,1411,1410,1411,11
20140801|2014-05-20 22:00,21,1411,1411.75,1410.25,1410.25,9
20140801|2014-05-20 22:30,21,1410,1410,1408.5,1408.5,10
20140801|2014-05-20 23:30,21,1408.5,1408.5,1408.5,1408.5,1
20140801|2014-05-21 00:00,21,1408.25,1408.25,1408.25,1408.25,2
20140801|2014-05-21 00:30,21,1409,1410.75,1409,1410.75,23
20140801|2014-05-21 01:00,21,1411,1411,1410.75,1411,17
20140801|2014-05-21 01:30,21,1410.75,1411.5,1410.5,1411.5,11
20140801|2014-05-21 02:00,21,1410.25,1411.5,1409.75,1411.5,11
20140801|2014-05-21 02:30,21,1411.5,1411.75,1411,1411.25,38
20140801|2014-05-21 03:00,21,1411.25,1411.25,1410.25,1411.25,85
20140801|2014-05-21 03:30,21,1411,1411.25,1410,1411.25,22
20140801|2014-05-21 04:00,21,1410.5,1411,1410.5,1411,3
20140801|2014-05-21 05:00,21,1410.75,1411,1409.75,1409.75,3
20140801|2014-05-21 05:30,21,1409.5,1409.5,1409.5,1409.5,3
20140801|2014-05-21 06:00,21,1410,1412.5,1410,1411,28
20140801|2014-05-21 06:30,21,1411.25,1412,1411,1411.25,56
20140801|2014-05-21 07:00,21,1411.25,1412.5,1411.25,1412,62
20140801|2014-05-21 07:30,21,1412,1413.5,1412,1412.75,62
20140801|2014-05-21 08:30,21,1411.5,1414.75,1405.75,1412.25,639
20140801|2014-05-21 09:00,21,1413.25,1418.75,1412,1417.25,415
20140801|2014-05-21 09:30,21,1417.5,1418,1413,1414,448
20140801|2014-05-21 10:00,21,1413.75,1417.5,1413.75,1416.5,356
20140801|2014-05-21 10:30,21,1416.25,1420.5,1415.5,1419.25,295
20140801|2014-05-21 11:00,21,1419,1420.25,1418,1419.5,427
20140801|2014-05-21 11:30,21,1419.25,1423.75,1419,1423,450
20140801|2014-05-21 12:00,21,1422.75,1423.75,1420.5,1421,462
20140801|2014-05-21 12:30,21,1421.25,1421.25,1418.5,1421,248
20140801|2014-05-21 13:00,21,1420.75,1433,1420.75,1432.5,1058
20140801|2014-05-21 19:00,22,1431.5,1432.75,1430,1432.25,53
20140801|2014-05-21 19:30,22,1430.5,1433,1429.5,1432,26
20140801|2014-05-21 20:00,22,1430.75,1437.75,1430.75,1437.5,75
20140801|2014-05-21 20:30,22,1438.25,1441,1437.25,1439.75,84
20140801|2014-05-21 21:00,22,1438.75,1439,1438.75,1439,4
20140801|2014-05-21 22:00,22,1439.25,1441.25,1439.25,1441.25,3
20140801|2014-05-21 22:30,22,1441.5,1442.25,1441.5,1442,5
20140801|2014-05-21 23:00,22,1442.25,1443.5,1442.25,1443,8
20140801|2014-05-21 23:30,22,1440.5,1440.75,1439.5,1439.5,5
20140801|2014-05-22 00:30,22,1441.5,1443.75,1441.5,1443.75,6
20140801|2014-05-22 01:00,22,1443.5,1444.5,1442.5,1444,13
20140801|2014-05-22 01:30,22,1443,1444.75,1442.5,1444.5,11
20140801|2014-05-22 02:00,22,1445,1447,1444.75,1445.5,32
20140801|2014-05-22 02:30,22,1446,1448.5,1446,1447.75,76
20140801|2014-05-22 03:00,22,1448,1448.5,1445,1446.25,35
20140801|2014-05-22 03:30,22,1446.5,1447.25,1446,1446.5,8
20140801|2014-05-22 04:00,22,1446,1446,1445.5,1445.5,4
20140801|2014-05-22 04:30,22,1445.5,1446.5,1445.5,1446.5,12
20140801|2014-05-22 05:00,22,1446.75,1446.75,1445.5,1446.75,15
20140801|2014-05-22 05:30,22,1447.5,1451.5,1447.5,1450.5,184
20140801|2014-05-22 06:00,22,1451.5,1452.25,1450.25,1450.75,91
20140801|2014-05-22 06:30,22,1450.5,1453.5,1448,1448,125
20140801|2014-05-22 07:00,22,1447.25,1448,1446.25,1446.5,264
20140801|2014-05-22 07:30,22,1447.25,1458.5,1447.25,1454.25,353
20140801|2014-05-22 08:30,22,1453.5,1454.25,1446.5,1447.5,618
20140801|2014-05-22 09:00,22,1448,1449,1444.5,1447.25,493
20140801|2014-05-22 09:30,22,1447.25,1451.5,1446.25,1448.75,496
20140801|2014-05-22 10:00,22,1448.25,1450,1447.25,1449.75,207
20140801|2014-05-22 10:30,22,1449.75,1454.25,1449.5,1454.25,317
20140801|2014-05-22 11:00,22,1454,1459,1453.5,1455.25,444
20140801|2014-05-22 11:30,22,1456.5,1456.5,1449,1450.25,688
20140801|2014-05-22 12:00,22,1450,1450.5,1445.5,1448,296
20140801|2014-05-22 12:30,22,1448.5,1448.5,1442.75,1447.5,375
20140801|2014-05-22 13:00,22,1447.5,1449.25,1443.75,1446.75,303
20140801|2014-05-22 19:00,23,1448,1448,1445.75,1446.75,17
20140801|2014-05-22 19:30,23,1445.5,1446.75,1445.5,1446.75,3
20140801|2014-05-22 20:00,23,1447.25,1449.5,1447.25,1449,7
20140801|2014-05-22 20:30,23,1448.5,1448.5,1447.25,1447.25,5
20140801|2014-05-22 21:00,23,1446,1446.75,1446,1446,9
20140801|2014-05-22 21:30,23,1447.25,1447.25,1447.25,1447.25,1
20140801|2014-05-22 22:00,23,1448.5,1448.5,1448.5,1448.5,1
20140801|2014-05-22 22:30,23,1448.5,1448.5,1448.5,1448.5,1
20140801|2014-05-22 23:00,23,1448.5,1448.5,1448.5,1448.5,1
20140801|2014-05-23 00:00,23,1448.5,1448.5,1448.5,1448.5,2
20140801|2014-05-23 00:30,23,1447.75,1448.75,1447.75,1448.75,3
20140801|2014-05-23 01:30,23,1449.25,1451,1449.25,1451,16
20140801|2014-05-23 02:00,23,1451.5,1451.5,1451,1451,6
20140801|2014-05-23 02:30,23,1452.25,1454.75,1452.25,1453.75,25
20140801|2014-05-23 03:00,23,1454,1455.5,1454,1454.75,26
20140801|2014-05-23 03:30,23,1454.5,1455,1454.5,1455,9
20140801|2014-05-23 04:00,23,1453.5,1453.5,1451.75,1452,11
20140801|2014-05-23 04:30,23,1453.75,1458,1453,1458,18
20140801|2014-05-23 05:00,23,1457.75,1457.75,1456.5,1457.75,11
20140801|2014-05-23 05:30,23,1456.25,1457.5,1456.25,1456.25,19
20140801|2014-05-23 06:00,23,1456.5,1457.25,1456,1456,11
20140801|2014-05-23 06:30,23,1456,1456.5,1455,1455.5,40
20140801|2014-05-23 07:00,23,1453.5,1455.75,1453.5,1455.75,14
20140801|2014-05-23 07:30,23,1455.75,1455.75,1453.25,1454.25,26
20140801|2014-05-23 08:30,23,1453,1456.25,1449,1451,330
20140801|2014-05-23 09:00,23,1450.5,1453,1445.75,1449.25,390
20140801|2014-05-23 09:30,23,1447.25,1448.5,1443.75,1444.75,284
20140801|2014-05-23 10:00,23,1444.25,1446.5,1443,1443.5,77
20140801|2014-05-23 10:30,23,1443.75,1445.75,1443,1445.25,93
20140801|2014-05-23 11:00,23,1445.25,1445.25,1442.5,1443.75,76
20140801|2014-05-23 11:30,23,1442.75,1444.75,1442.5,1444.75,83
20140801|2014-05-23 12:00,23,1444.75,1448.25,1444,1447,184
20140801|2014-05-23 12:30,23,1447.25,1452,1446.5,1447.25,343
20140801|2014-05-23 13:00,23,1448,1448.75,1445,1446.5,416
20140801|2014-05-26 19:00,27,1441.25,1441.25,1436.5,1439.5,50
20140801|2014-05-26 19:30,27,1439.75,1442.5,1439.75,1439.75,17
20140801|2014-05-26 20:00,27,1439.75,1440,1437.5,1438,15
20140801|2014-05-26 20:30,27,1435,1435,1430,1433,54
20140801|2014-05-26 21:00,27,1432.5,1434.5,1432.5,1434.5,10
20140801|2014-05-26 21:30,27,1435.5,1435.5,1431.5,1432.25,11
20140801|2014-05-26 22:00,27,1431.5,1431.75,1429.75,1429.75,45
20140801|2014-05-26 23:00,27,1431.25,1431.25,1431,1431.25,6
20140801|2014-05-26 23:30,27,1431.5,1432.25,1430.5,1432.25,3
20140801|2014-05-27 00:30,27,1433.75,1436.25,1433.75,1434.5,9
20140801|2014-05-27 01:30,27,1434.25,1434.25,1434,1434.25,10
20140801|2014-05-27 02:00,27,1433.25,1434,1433.25,1434,10
20140801|2014-05-27 02:30,27,1434.25,1434.25,1434,1434,4
20140801|2014-05-27 03:00,27,1434,1434.5,1433.75,1434.5,3
20140801|2014-05-27 03:30,27,1434.25,1434.75,1431.5,1432.25,49
20140801|2014-05-27 04:00,27,1432,1432,1431,1431,23
20140801|2014-05-27 04:30,27,1431.75,1432.25,1431.75,1431.75,5
20140801|2014-05-27 05:00,27,1431.5,1431.75,1431.5,1431.75,4
20140801|2014-05-27 05:30,27,1430.75,1432.75,1430.75,1432,8
20140801|2014-05-27 06:00,27,1430.25,1430.5,1429.5,1429.5,12
20140801|2014-05-27 06:30,27,1429,1429,1428,1429,23
20140801|2014-05-27 07:00,27,1428.5,1434.5,1428,1432.5,40
20140801|2014-05-27 07:30,27,1432.75,1433.5,1431.5,1433,57
20140801|2014-05-27 08:30,27,1433.75,1435.75,1429,1432.75,193
20140801|2014-05-27 09:00,27,1434.25,1434.5,1431.25,1433.5,186
20140801|2014-05-27 09:30,27,1434.25,1434.25,1426.5,1426.5,267
20140801|2014-05-27 10:00,27,1426.75,1427,1423.5,1423.75,385
20140801|2014-05-27 10:30,27,1423.5,1424.5,1421,1421.25,284
20140801|2014-05-27 11:00,27,1421.25,1424,1420.25,1421.25,288
20140801|2014-05-27 11:30,27,1421.5,1425.25,1421.5,1424.75,224
20140801|2014-05-27 12:00,27,1425,1425,1420.75,1421.25,176
20140801|2014-05-27 12:30,27,1421.5,1422.25,1420.25,1420.5,319
20140801|2014-05-27 13:00,27,1420.75,1421.5,1418,1419.75,677
20140801|2014-05-27 19:00,28,1416.5,1420.25,1416.5,1420,39
20140801|2014-05-27 19:30,28,1420,1420,1419,1419,5
20140801|2014-05-27 20:00,28,1423.5,1425,1422,1425,21
20140801|2014-05-27 20:30,28,1425.75,1426,1425.75,1426,6
20140801|2014-05-27 21:30,28,1426,1427.5,1425.75,1427.5,6
20140801|2014-05-27 22:00,28,1427,1427,1427,1427,1
20140801|2014-05-28 00:00,28,1427.75,1427.75,1427.75,1427.75,1
20140801|2014-05-28 00:30,28,1425.75,1427,1425.75,1427,10
20140801|2014-05-28 01:00,28,1426.75,1426.75,1426.75,1426.75,1
20140801|2014-05-28 01:30,28,1426.5,1426.5,1426.25,1426.25,11
20140801|2014-05-28 02:00,28,1428.5,1428.75,1428.5,1428.75,5
20140801|2014-05-28 02:30,28,1428.5,1430,1428.5,1429.75,24
20140801|2014-05-28 03:00,28,1429.25,1429.25,1428,1428,14
20140801|2014-05-28 03:30,28,1428.5,1428.75,1428.25,1428.25,8
20140801|2014-05-28 04:00,28,1427.25,1429,1427.25,1428.75,9
20140801|2014-05-28 04:30,28,1430,1430,1429.25,1429.25,4
20140801|2014-05-28 05:30,28,1428.5,1428.5,1426,1426,37
20140801|2014-05-28 06:00,28,1425,1425,1423.75,1424.75,13
20140801|2014-05-28 06:30,28,1425.25,1425.75,1423.5,1424.5,42
20140801|2014-05-28 07:00,28,1424.5,1424.5,1424,1424.5,9
20140801|2014-05-28 07:30,28,1424.75,1426,1424.5,1426,34
20140801|2014-05-28 08:30,28,1426.75,1426.75,1419,1419,269
20140801|2014-05-28 09:00,28,1419,1422,1415.25,1421.5,555
20140801|2014-05-28 09:30,28,1420.75,1421.5,1415.25,1420.25,265
20140801|2014-05-28 10:00,28,1420.25,1423.75,1420.25,1422.5,325
20140801|2014-05-28 10:30,28,1423,1425.5,1422,1425,406
20140801|2014-05-28 11:00,28,1424,1424,1422.5,1424,87
20140801|2014-05-28 11:30,28,1423,1423.25,1421.75,1422.5,97
20140801|2014-05-28 12:00,28,1422,1423.25,1421.5,1422.25,181
20140801|2014-05-28 12:30,28,1423,1426,1422.75,1426,286
20140801|2014-05-28 13:00,28,1426.25,1430.5,1426,1427,500
20140801|2014-05-28 19:00,29,1430.25,1430.75,1430.25,1430.75,18
20140801|2014-05-28 19:30,29,1433.25,1434,1431.75,1434,12
20140801|2014-05-28 20:00,29,1434,1434,1432.75,1432.75,14
20140801|2014-05-28 20:30,29,1433.25,1433.25,1433.25,1433.25,2
20140801|2014-05-28 21:30,29,1434.25,1434.25,1434.25,1434.25,2
20140801|2014-05-28 23:00,29,1435,1435,1435,1435,2
20140801|2014-05-28 23:30,29,1435,1435.5,1435,1435.5,11
20140801|2014-05-29 00:30,29,1435.75,1437.75,1435.75,1437.5,11
20140801|2014-05-29 01:00,29,1437.75,1439.75,1437.75,1439.5,44
20140801|2014-05-29 01:30,29,1439.5,1439.5,1438.5,1439.5,7
20140801|2014-05-29 02:00,29,1439.75,1439.75,1438.75,1438.75,10
20140801|2014-05-29 02:30,29,1438,1438,1438,1438,2
20140801|2014-05-29 03:00,29,1438.25,1439.5,1438.25,1439.5,14
20140801|2014-05-29 03:30,29,1438,1438,1438,1438,1
20140801|2014-05-29 04:30,29,1437.5,1438.25,1437.5,1438.25,2
20140801|2014-05-29 05:00,29,1438.5,1438.75,1438,1438.5,12
20140801|2014-05-29 05:30,29,1438,1438,1438,1438,1
20140801|2014-05-29 06:00,29,1438.25,1438.25,1438,1438,7
20140801|2014-05-29 06:30,29,1436,1436.75,1435,1435,36
20140801|2014-05-29 07:00,29,1435,1436,1434,1434,14
20140801|2014-05-29 07:30,29,1435,1435.25,1433.75,1435,10
20140801|2014-05-29 08:30,29,1435,1435,1425.5,1429.75,542
20140801|2014-05-29 09:00,29,1428,1434.25,1427.25,1434.25,256
20140801|2014-05-29 09:30,29,1434.5,1437.5,1433.75,1437,396
20140801|2014-05-29 10:00,29,1437.25,1438.25,1434.5,1437.25,304
20140801|2014-05-29 10:30,29,1437,1437.25,1432,1436,338
20140801|2014-05-29 11:00,29,1435,1435.25,1432.25,1434,155
20140801|2014-05-29 11:30,29,1433,1435,1432.25,1432.5,110
20140801|2014-05-29 12:00,29,1432.5,1433.5,1431.5,1433.25,200
20140801|2014-05-29 12:30,29,1432.25,1435,1431.75,1433.5,153
20140801|2014-05-29 13:00,29,1433.25,1435.5,1431.25,1432.25,231
20140801|2014-05-29 19:00,30,1433.25,1436.25,1432.25,1435.75,15
20140801|2014-05-29 19:30,30,1436,1436.25,1436,1436.25,5
20140801|2014-05-29 20:00,30,1437.5,1437.5,1435.25,1435.25,3
20140801|2014-05-29 20:30,30,1436,1436,1434.25,1434.25,4
20140801|2014-05-29 21:30,30,1434.25,1434.25,1434.25,1434.25,1
20140801|2014-05-29 22:00,30,1436,1436,1436,1436,1
20140801|2014-05-29 22:30,30,1436.75,1436.75,1436.75,1436.75,1
20140801|2014-05-30 00:30,30,1437.25,1437.25,1437.25,1437.25,5
20140801|2014-05-30 01:00,30,1432.75,1433.5,1432.75,1432.75,6
20140801|2014-05-30 01:30,30,1432.75,1433.5,1432.75,1433.5,5
20140801|2014-05-30 02:00,30,1432.25,1432.25,1432.25,1432.25,2
20140801|2014-05-30 03:00,30,1431.75,1431.75,1431.75,1431.75,5
20140801|2014-05-30 03:30,30,1432,1432,1431.75,1431.75,5
20140801|2014-05-30 04:00,30,1430.25,1430.25,1430.25,1430.25,1
20140801|2014-05-30 05:00,30,1429.25,1430.25,1429,1430.25,15
20140801|2014-05-30 06:00,30,1431.25,1432.5,1431.25,1431.25,18
20140801|2014-05-30 06:30,30,1431.75,1433,1431.75,1432.5,5
20140801|2014-05-30 07:00,30,1430.5,1431.25,1429.75,1431.25,163
20140801|2014-05-30 07:30,30,1432,1434.25,1430.25,1434,66
20140801|2014-05-30 08:30,30,1433,1436.75,1429.5,1435.25,499
20140801|2014-05-30 09:00,30,1434.75,1435.5,1432.75,1432.75,215
20140801|2014-05-30 09:30,30,1433.75,1434.5,1429.75,1431.5,308
20140801|2014-05-30 10:00,30,1430.25,1432.75,1429.75,1431.75,134
20140801|2014-05-30 10:30,30,1430.5,1430.5,1429,1429.5,157
20140801|2014-05-30 11:00,30,1429.25,1430,1427.5,1429,164
20140801|2014-05-30 11:30,30,1428.5,1428.75,1426,1427.5,151
20140801|2014-05-30 12:00,30,1427,1427.5,1425.25,1427,287
20140801|2014-05-30 12:30,30,1427.25,1428.5,1425.75,1427.25,492
20140801|2014-05-30 13:00,30,1428,1428,1421,1421.75,553
20140801|2014-06-01 19:00,2,1418,1418,1413.75,1414.25,104
20140801|2014-06-01 19:30,2,1414.5,1415.75,1414.5,1415.25,31
20140801|2014-06-01 20:00,2,1416,1416,1414.5,1414.5,20
20140801|2014-06-01 20:30,2,1414.75,1414.75,1414,1414.25,8
20140801|2014-06-01 21:00,2,1414.25,1414.5,1413.75,1414.25,7
20140801|2014-06-01 21:30,2,1414.5,1414.5,1414.5,1414.5,2
20140801|2014-06-01 22:00,2,1414.5,1414.5,1413.25,1414,19
20140801|2014-06-01 22:30,2,1413.75,1414,1413.75,1414,7
20140801|2014-06-01 23:30,2,1413,1413,1412,1412,23
20140801|2014-06-02 00:00,2,1412.25,1412.5,1411,1411.25,9
20140801|2014-06-02 00:30,2,1412.25,1412.25,1412.25,1412.25,2
20140801|2014-06-02 01:00,2,1413.25,1413.25,1413.25,1413.25,1
20140801|2014-06-02 01:30,2,1413.5,1414.25,1413.5,1414.25,5
20140801|2014-06-02 02:00,2,1412,1413,1412,1413,2
20140801|2014-06-02 02:30,2,1415,1415,1415,1415,8
20140801|2014-06-02 03:00,2,1415,1415,1415,1415,4
20140801|2014-06-02 03:30,2,1416.5,1418,1416.5,1418,18
20140801|2014-06-02 04:00,2,1417.5,1417.75,1417,1417.75,9
20140801|2014-06-02 04:30,2,1417.5,1418.5,1417.5,1418.5,26
20140801|2014-06-02 05:00,2,1418.5,1421.5,1418.5,1421.25,58
20140801|2014-06-02 05:30,2,1420.75,1420.75,1419.5,1420,13
20140801|2014-06-02 06:00,2,1419.25,1420.25,1419,1420.25,7
20140801|2014-06-02 06:30,2,1419.75,1420.25,1419.75,1419.75,5
20140801|2014-06-02 07:00,2,1418.75,1419.25,1418.25,1418.75,38
20140801|2014-06-02 07:30,2,1418.5,1419,1418,1419,16
20140801|2014-06-02 08:30,2,1416.5,1418.5,1415.5,1416.75,390
20140801|2014-06-02 09:00,2,1416.5,1426,1416.5,1425.5,651
20140801|2014-06-02 09:30,2,1425,1427,1422,1423,373
20140801|2014-06-02 10:00,2,1423.75,1425,1420.5,1422.75,439
20140801|2014-06-02 10:30,2,1423,1431,1421.75,1429.25,451
20140801|2014-06-02 11:00,2,1430,1434.25,1429.25,1434.25,460
20140801|2014-06-02 11:30,2,1434.75,1434.75,1429.75,1430.75,289
20140801|2014-06-02 12:00,2,1431,1432.5,1429.5,1432.5,351
20140801|2014-06-02 12:30,2,1432.5,1432.75,1429.75,1430.25,305
20140801|2014-06-02 13:00,2,1430,1432,1423.75,1424.25,491
20140801|2014-06-02 19:00,3,1424,1424.5,1421.75,1424.5,56
20140801|2014-06-02 19:30,3,1424.25,1424.25,1424.25,1424.25,4
20140801|2014-06-02 20:00,3,1424.75,1427,1422,1422.5,29
20140801|2014-06-02 20:30,3,1423.75,1424.5,1423,1423,6
20140801|2014-06-02 21:00,3,1422.5,1423,1422,1423,32
20140801|2014-06-02 21:30,3,1422.5,1422.75,1422.25,1422.75,8
20140801|2014-06-02 22:00,3,1423.5,1423.75,1423.5,1423.5,5
20140801|2014-06-02 22:30,3,1423.25,1423.25,1423.25,1423.25,1
20140801|2014-06-02 23:00,3,1422.5,1422.5,1422.5,1422.5,1
20140801|2014-06-02 23:30,3,1422.75,1422.75,1422.75,1422.75,2
20140801|2014-06-03 00:30,3,1424.25,1424.25,1424.25,1424.25,1
20140801|2014-06-03 01:30,3,1424.75,1424.75,1424.5,1424.75,6
20140801|2014-06-03 02:00,3,1423.5,1423.5,1422.75,1422.75,4
20140801|2014-06-03 02:30,3,1422.25,1423,1420.75,1421.5,27
20140801|2014-06-03 03:00,3,1420.75,1420.75,1418.5,1418.75,16
20140801|2014-06-03 03:30,3,1419,1419.75,1419,1419.5,8
20140801|2014-06-03 04:00,3,1419.5,1421.5,1419.5,1421,7
20140801|2014-06-03 04:30,3,1421,1421,1420,1420,23
20140801|2014-06-03 05:00,3,1419.5,1419.5,1418.75,1418.75,5
20140801|2014-06-03 05:30,3,1419,1419.25,1418.75,1419,51
20140801|2014-06-03 06:00,3,1419,1419.25,1418.25,1418.25,114
20140801|2014-06-03 06:30,3,1418.75,1420.5,1418.75,1420.5,17
20140801|2014-06-03 07:00,3,1421,1421.5,1419.5,1419.75,50
20140801|2014-06-03 07:30,3,1420,1420.25,1419.25,1419.25,25
20140801|2014-06-03 08:30,3,1419,1419,1413.5,1413.75,742
20140801|2014-06-03 09:00,3,1414,1421.25,1414,1416.5,434
20140801|2014-06-03 09:30,3,1416.5,1416.5,1410.75,1412.5,766
20140801|2014-06-03 10:00,3,1412.25,1413.25,1409.5,1411.5,499
20140801|2014-06-03 10:30,3,1411,1413,1410,1410.75,498
20140801|2014-06-03 11:00,3,1410,1411.25,1407.75,1409,427
20140801|2014-06-03 11:30,3,1408.75,1413.5,1408,1411,539
20140801|2014-06-03 12:00,3,1411.25,1412.25,1408.75,1408.75,194
20140801|2014-06-03 12:30,3,1409,1411,1407.5,1410.25,345
20140801|2014-06-03 13:00,3,1410,1415.5,1410,1415,479
20140801|2014-06-03 19:00,4,1413.75,1415,1410.5,1413,59
20140801|2014-06-03 19:30,4,1412,1415,1411.75,1414.75,42
20140801|2014-06-03 20:00,4,1415,1416,1414.5,1415.75,35
20140801|2014-06-03 20:30,4,1415,1417.75,1415,1417.75,9
20140801|2014-06-03 21:00,4,1418.75,1419.75,1418.5,1419,10
20140801|2014-06-03 21:30,4,1418,1418.25,1418,1418.25,7
20140801|2014-06-03 22:30,4,1419,1419,1419,1419,2
20140801|2014-06-03 23:30,4,1419,1419,1419,1419,16
20140801|2014-06-04 00:00,4,1418.75,1418.75,1418.75,1418.75,1
20140801|2014-06-04 00:30,4,1417.5,1418,1416.75,1416.75,18
20140801|2014-06-04 01:30,4,1417,1417,1417,1417,2
20140801|2014-06-04 02:00,4,1416.75,1416.75,1416.75,1416.75,6
20140801|2014-06-04 02:30,4,1416,1416.75,1415.5,1416.75,17
20140801|2014-06-04 03:00,4,1417,1418,1417,1417.5,18
20140801|2014-06-04 03:30,4,1417.75,1419.5,1417.75,1419.5,14
20140801|2014-06-04 04:00,4,1419.75,1421.5,1419.25,1421.5,25
20140801|2014-06-04 04:30,4,1421.75,1423.5,1421.75,1423.5,97
20140801|2014-06-04 05:00,4,1423.25,1424.5,1422.75,1424.25,78
20140801|2014-06-04 05:30,4,1424.25,1424.5,1423.75,1424.25,26
20140801|2014-06-04 06:00,4,1424.5,1427.25,1424.25,1426.75,64
20140801|2014-06-04 06:30,4,1426.5,1426.5,1425.25,1425.75,16
20140801|2014-06-04 07:00,4,1426,1427,1424.25,1424.25,216
20140801|2014-06-04 07:30,4,1424.25,1424.75,1423.5,1423.5,50
20140801|2014-06-04 08:30,4,1423.25,1423.75,1414.75,1418,1418
20140801|2014-06-04 09:00,4,1417.75,1420,1414.5,1415,787
20140801|2014-06-04 09:30,4,1415.25,1415.25,1411.25,1412.75,585
20140801|2014-06-04 10:00,4,1412,1418,1412,1416.25,491
20140801|2014-06-04 10:30,4,1416,1422.5,1415.5,1420,298
20140801|2014-06-04 11:00,4,1420,1420,1417.25,1419.25,240
20140801|2014-06-04 11:30,4,1419,1419,1416.5,1417.75,138
20140801|2014-06-04 12:00,4,1416.75,1417.5,1415,1417.25,128
20140801|2014-06-04 12:30,4,1417.5,1419,1415,1415.75,479
20140801|2014-06-04 13:00,4,1416,1418,1414.5,1417,628
20140801|2014-06-04 19:00,5,1416,1418,1415.75,1417.75,192
20140801|2014-06-04 19:30,5,1417.75,1420,1417.75,1419.75,7
20140801|2014-06-04 20:00,5,1420,1422.75,1419,1421.25,33
20140801|2014-06-04 20:30,5,1421.25,1422.25,1421,1422,45
20140801|2014-06-04 21:00,5,1421.75,1421.75,1418,1418.75,56
20140801|2014-06-04 21:30,5,1417.25,1417.75,1416,1417.75,23
20140801|2014-06-04 22:00,5,1416.25,1416.5,1416.25,1416.5,4
20140801|2014-06-04 22:30,5,1417,1417.25,1416.5,1416.5,3
20140801|2014-06-04 23:00,5,1417,1417,1417,1417,2
20140801|2014-06-04 23:30,5,1416.75,1417.75,1416.75,1417.75,13
20140801|2014-06-05 00:00,5,1417.75,1417.75,1417.75,1417.75,8
20140801|2014-06-05 00:30,5,1417.5,1418.25,1417.25,1417.25,10
20140801|2014-06-05 01:00,5,1416.5,1417.25,1415,1416.75,39
20140801|2014-06-05 01:30,5,1416,1416,1413.75,1413.75,70
20140801|2014-06-05 02:00,5,1413.75,1415.25,1413.75,1415.25,25
20140801|2014-06-05 02:30,5,1414.5,1414.75,1413.75,1414.5,20
20140801|2014-06-05 03:00,5,1414.25,1415,1414,1414.75,12
20140801|2014-06-05 03:30,5,1414.5,1416,1414.5,1415,38
20140801|2014-06-05 04:00,5,1414.5,1414.5,1414.25,1414.5,7
20140801|2014-06-05 04:30,5,1413.75,1413.75,1412.5,1413,43
20140801|2014-06-05 05:00,5,1413.5,1416,1413.5,1415,17
20140801|2014-06-05 05:30,5,1416.25,1416.25,1416,1416.25,8
20140801|2014-06-05 06:00,5,1416.25,1416.5,1415.75,1415.75,18
20140801|2014-06-05 06:30,5,1416,1416.25,1414.75,1414.75,59
20140801|2014-06-05 07:00,5,1415,1416.25,1413.75,1414.75,121
20140801|2014-06-05 07:30,5,1416.25,1416.5,1413.25,1413.25,82
20140801|2014-06-05 08:30,5,1413.5,1415,1407.5,1408.75,733
20140801|2014-06-05 09:00,5,1408.5,1408.75,1406.5,1406.5,453
20140801|2014-06-05 09:30,5,1406.5,1407.75,1403.5,1405.25,840
20140801|2014-06-05 10:00,5,1405.5,1406.5,1402.25,1406.25,389
20140801|2014-06-05 10:30,5,1406.5,1406.5,1402.25,1403,240
20140801|2014-06-05 11:00,5,1402.75,1403.25,1402.25,1402.25,433
20140801|2014-06-05 11:30,5,1402.25,1404.75,1402.25,1404.25,398
20140801|2014-06-05 12:00,5,1404.25,1404.5,1400,1402,800
20140801|2014-06-05 12:30,5,1402,1402,1400,1400,530
20140801|2014-06-05 13:00,5,1400,1401,1399.25,1400.75,721
20140801|2014-06-05 19:00,6,1400.5,1402.5,1400.5,1402,60
20140801|2014-06-05 19:30,6,1402,1403.75,1402,1403.75,57
20140801|2014-06-05 20:00,6,1404.75,1405,1402.25,1403,38
20140801|2014-06-05 20:30,6,1402.75,1403,1402.25,1402.25,9
20140801|2014-06-05 21:00,6,1402.5,1403,1402.5,1403,9
20140801|2014-06-05 21:30,6,1402.25,1402.5,1401.25,1402.5,30
20140801|2014-06-05 22:00,6,1402.5,1402.5,1399.25,1399.75,44
20140801|2014-06-05 22:30,6,1399.25,1399.75,1398,1399,91
20140801|2014-06-05 23:00,6,1399.25,1400.25,1399,1399,13
20140801|2014-06-05 23:30,6,1400,1400.5,1399,1399,14
20140801|2014-06-06 00:00,6,1399,1400.25,1399,1400.25,5
20140801|2014-06-06 00:30,6,1399.5,1400.25,1399,1400,15
20140801|2014-06-06 01:00,6,1399.5,1401.75,1399.5,1401.75,31
20140801|2014-06-06 01:30,6,1402.75,1403.25,1400.75,1401.75,48
20140801|2014-06-06 02:00,6,1403,1403.75,1402.25,1403.25,28
20140801|2014-06-06 02:30,6,1403.25,1403.75,1402,1403.75,43
20140801|2014-06-06 03:00,6,1403.25,1405,1402.5,1402.75,86
20140801|2014-06-06 03:30,6,1403.25,1404,1403,1403.25,84
20140801|2014-06-06 04:00,6,1403.25,1403.25,1402.5,1402.5,24
20140801|2014-06-06 04:30,6,1403.5,1403.5,1403.25,1403.5,6
20140801|2014-06-06 05:00,6,1404,1404.25,1403,1403.25,8
20140801|2014-06-06 05:30,6,1403,1403,1402.75,1403,3
20140801|2014-06-06 06:00,6,1403,1404.5,1403,1404.5,21
20140801|2014-06-06 06:30,6,1403.25,1404.5,1403.25,1404.5,23
20140801|2014-06-06 07:00,6,1404.25,1405.5,1402.5,1404.5,111
20140801|2014-06-06 07:30,6,1404,1404,1402,1402,47
20140801|2014-06-06 08:30,6,1400.25,1406,1400.25,1405,371
20140801|2014-06-06 09:00,6,1405.5,1405.75,1400,1402,452
20140801|2014-06-06 09:30,6,1402,1403.25,1399.5,1401.25,280
20140801|2014-06-06 10:00,6,1400.75,1401,1398.75,1399.5,164
20140801|2014-06-06 10:30,6,1399.25,1400.25,1398.5,1399.5,124
20140801|2014-06-06 11:00,6,1399.75,1399.75,1398.25,1399.5,128
20140801|2014-06-06 11:30,6,1399.75,1402.25,1399.75,1400.25,317
20140801|2014-06-06 12:00,6,1400,1401.75,1400,1401.25,247
20140801|2014-06-06 12:30,6,1401,1402,1400.5,1401,284
20140801|2014-06-06 13:00,6,1401.25,1405.25,1400.5,1401.5,771
20140801|2014-06-08 19:00,9,1401,1405.25,1401,1404.75,116
20140801|2014-06-08 19:30,9,1404.75,1404.75,1400,1401.5,64
20140801|2014-06-08 20:00,9,1401.75,1404.75,1401.75,1404.75,48
20140801|2014-06-08 20:30,9,1405,1405,1403.5,1403.5,2
20140801|2014-06-08 22:00,9,1405,1405.25,1405,1405.25,7
20140801|2014-06-09 00:00,9,1405.75,1405.75,1405.75,1405.75,1
20140801|2014-06-09 00:30,9,1406,1412,1406,1409.5,139
20140801|2014-06-09 01:00,9,1409.75,1412,1408.5,1410,35
20140801|2014-06-09 01:30,9,1410,1410,1408,1408,10
20140801|2014-06-09 02:00,9,1406.5,1406.5,1406.25,1406.5,6
20140801|2014-06-09 02:30,9,1405.75,1405.75,1400,1400.25,168
20140801|2014-06-09 03:00,9,1400.75,1401.75,1398,1400,144
20140801|2014-06-09 03:30,9,1400.25,1400.25,1397.5,1397.75,29
20140801|2014-06-09 04:00,9,1397.75,1398.25,1397,1397.75,57
20140801|2014-06-09 04:30,9,1397.25,1399.5,1397,1398.75,94
20140801|2014-06-09 05:00,9,1399.25,1399.25,1398,1398.5,13
20140801|2014-06-09 05:30,9,1398.75,1399,1396.25,1396.25,100
20140801|2014-06-09 06:00,9,1397,1397,1395.5,1395.75,85
20140801|2014-06-09 06:30,9,1395.75,1396.25,1395.25,1395.75,75
20140801|2014-06-09 07:00,9,1395.5,1397.5,1395,1396.5,196
20140801|2014-06-09 07:30,9,1396.5,1396.75,1396,1396.25,23
20140801|2014-06-09 08:30,9,1396.25,1399.25,1395.75,1396.5,496
20140801|2014-06-09 09:00,9,1396.75,1396.75,1392,1393.75,615
20140801|2014-06-09 09:30,9,1393.5,1403,1393.5,1402.5,493
20140801|2014-06-09 10:00,9,1402.75,1405.25,1401.25,1401.5,670
20140801|2014-06-09 10:30,9,1401.75,1406,1401.25,1404,259
20140801|2014-06-09 11:00,9,1403.75,1404,1398.75,1399,293
20140801|2014-06-09 11:30,9,1399,1401,1398,1398.25,322
20140801|2014-06-09 12:00,9,1398.25,1399,1395.25,1396.25,465
20140801|2014-06-09 12:30,9,1396.5,1397,1394,1396,280
20140801|2014-06-09 13:00,9,1396,1397,1393.5,1394,747
20140801|2014-06-09 19:00,10,1393.75,1397.5,1393.75,1394.75,44
20140801|2014-06-09 19:30,10,1396.25,1396.5,1396.25,1396.5,3
20140801|2014-06-09 20:00,10,1397.5,1397.5,1393.25,1396.5,26
20140801|2014-06-09 20:30,10,1395,1397,1395,1396.5,4
20140801|2014-06-09 21:00,10,1396.25,1398.5,1396,1396,7
20140801|2014-06-09 21:30,10,1395,1395.5,1395,1395.5,2
20140801|2014-06-09 22:30,10,1395.75,1396.5,1395.75,1396.5,2
20140801|2014-06-09 23:30,10,1396.75,1396.75,1396.75,1396.75,3
20140801|2014-06-10 00:00,10,1396.75,1398.75,1396.75,1398.75,12
20140801|2014-06-10 00:30,10,1397,1397,1394,1394,46
20140801|2014-06-10 01:00,10,1394,1394,1392.75,1393,205
20140801|2014-06-10 01:30,10,1392.75,1392.75,1390,1390,133
20140801|2014-06-10 02:00,10,1389.75,1391,1389.75,1391,41
20140801|2014-06-10 02:30,10,1389.75,1391.25,1389.75,1391.25,18
20140801|2014-06-10 03:00,10,1390.5,1391.25,1390.5,1391.25,3
20140801|2014-06-10 03:30,10,1391.25,1395.25,1391.25,1395,27
20140801|2014-06-10 04:00,10,1395,1397.25,1395,1397.25,36
20140801|2014-06-10 04:30,10,1398,1398,1394.25,1394.5,64
20140801|2014-06-10 05:00,10,1394.25,1395,1394.25,1395,16
20140801|2014-06-10 05:30,10,1394.75,1395.25,1394.5,1395.25,6
20140801|2014-06-10 06:00,10,1396,1396.5,1395,1395,13
20140801|2014-06-10 06:30,10,1396,1396.25,1395.5,1396,15
20140801|2014-06-10 07:00,10,1396.5,1396.75,1393,1393.5,45
20140801|2014-06-10 07:30,10,1393.5,1394.5,1393,1394,38
20140801|2014-06-10 08:30,10,1394,1401,1394,1399.5,528
20140801|2014-06-10 09:00,10,1400,1400,1396,1397.25,312
20140801|2014-06-10 09:30,10,1398.75,1405.25,1398,1402.75,567
20140801|2014-06-10 10:00,10,1403,1406,1401,1401.25,470
20140801|2014-06-10 10:30,10,1401.75,1403,1399.25,1400.5,356
20140801|2014-06-10 11:00,10,1400.5,1402,1399,1400,272
20140801|2014-06-10 11:30,10,1400,1400.25,1398.25,1399.25,216
20140801|2014-06-10 12:00,10,1399,1399,1396,1396.25,190
20140801|2014-06-10 12:30,10,1396.25,1397,1395.25,1396.25,432
20140801|2014-06-10 13:00,10,1396.25,1396.5,1394.5,1394.5,929
20140801|2014-06-10 19:00,11,1394,1395.25,1393.25,1395.25,37
20140801|2014-06-10 19:30,11,1395.25,1399,1395.25,1398.25,35
20140801|2014-06-10 20:00,11,1395.5,1396.75,1395.5,1396.25,7
20140801|2014-06-10 20:30,11,1395.75,1395.75,1395.25,1395.25,5
20140801|2014-06-10 21:30,11,1396.25,1396.25,1395,1395,4
20140801|2014-06-10 22:00,11,1394,1394,1394,1394,1
20140801|2014-06-10 22:30,11,1394,1394.25,1394,1394,5
20140801|2014-06-10 23:00,11,1394.5,1394.75,1394.25,1394.75,15
20140801|2014-06-10 23:30,11,1394.75,1395,1394.75,1395,6
20140801|2014-06-11 00:30,11,1394.5,1394.5,1392,1392.25,12
20140801|2014-06-11 01:00,11,1392,1392.25,1391,1391.25,12
20140801|2014-06-11 01:30,11,1393,1393.25,1390.25,1393,64
20140801|2014-06-11 02:00,11,1392.75,1396.25,1392.5,1396.25,93
20140801|2014-06-11 02:30,11,1395,1396.25,1394.25,1396.25,7
20140801|2014-06-11 03:00,11,1396.5,1397.5,1394.5,1394.75,19
20140801|2014-06-11 03:30,11,1394.5,1396.75,1394.5,1396.75,31
20140801|2014-06-11 04:00,11,1397.25,1397.25,1395.5,1395.5,19
20140801|2014-06-11 04:30,11,1396.5,1397.25,1396.25,1396.5,39
20140801|2014-06-11 05:00,11,1396.75,1396.75,1396.5,1396.75,15
20140801|2014-06-11 05:30,11,1396.5,1396.5,1393.5,1395,98
20140801|2014-06-11 06:00,11,1395.5,1396.25,1394.25,1396.25,13
20140801|2014-06-11 06:30,11,1395.75,1396,1393.75,1394,26
20140801|2014-06-11 07:00,11,1394.75,1395.5,1394.75,1395,35
20140801|2014-06-11 07:30,11,1395,1395,1394.5,1394.5,23
20140801|2014-06-11 08:30,11,1395,1395.75,1391,1391.5,989
20140801|2014-06-11 09:00,11,1391.5,1392.75,1388.5,1392.75,584
20140801|2014-06-11 09:30,11,1392.75,1392.75,1390.75,1391.25,215
20140801|2014-06-11 10:00,11,1391,1391.5,1387.75,1391.5,436
20140801|2014-06-11 10:30,11,1390.75,1396.5,1390.5,1394,467
20140801|2014-06-11 11:00,11,1394,1397.5,1386,1394.75,794
20140801|2014-06-11 11:30,11,1394.25,1395.5,1389.5,1391.75,515
20140801|2014-06-11 12:00,11,1391.25,1392.25,1389.5,1389.5,169
20140801|2014-06-11 12:30,11,1389.25,1389.75,1382.25,1385,1374
20140801|2014-06-11 13:00,11,1385.25,1385.25,1381.25,1383,839
20140801|2014-06-11 19:00,12,1381.5,1383,1379.25,1382.25,77
20140801|2014-06-11 19:30,12,1381.75,1382,1381.5,1381.5,4
20140801|2014-06-11 20:00,12,1381.5,1385.5,1381.5,1385.5,28
20140801|2014-06-11 20:30,12,1385.75,1385.75,1384.5,1384.75,18
20140801|2014-06-11 21:00,12,1385.5,1386.5,1385,1386.5,27
20140801|2014-06-11 21:30,12,1386,1386.75,1384.5,1385.75,23
20140801|2014-06-11 22:00,12,1385.75,1387,1385.25,1387,32
20140801|2014-06-11 22:30,12,1387.75,1388,1387.25,1388,3
20140801|2014-06-11 23:00,12,1386.25,1386.25,1386.25,1386.25,2
20140801|2014-06-11 23:30,12,1386.25,1386.25,1386,1386,4
20140801|2014-06-12 00:00,12,1386.5,1386.75,1386.5,1386.75,6
20140801|2014-06-12 00:30,12,1387,1387,1386.25,1386.25,12
20140801|2014-06-12 01:00,12,1387.75,1388.25,1387.75,1388.25,120
20140801|2014-06-12 01:30,12,1388,1389.25,1388,1389.25,11
20140801|2014-06-12 02:00,12,1387.25,1387.25,1387.25,1387.25,10
20140801|2014-06-12 02:30,12,1387.75,1387.75,1387.75,1387.75,1
20140801|2014-06-12 03:00,12,1388,1388,1388,1388,1
20140801|2014-06-12 03:30,12,1387.25,1387.25,1387,1387,13
20140801|2014-06-12 04:00,12,1388,1389,1388,1388.5,17
20140801|2014-06-12 04:30,12,1389,1389.5,1389,1389.5,13
20140801|2014-06-12 05:00,12,1389.75,1389.75,1389.5,1389.5,4
20140801|2014-06-12 05:30,12,1389.25,1389.5,1389.25,1389.5,3
20140801|2014-06-12 06:00,12,1388.25,1388.25,1387.5,1388.25,8
20140801|2014-06-12 06:30,12,1387.5,1388,1386.5,1387.5,10
20140801|2014-06-12 07:00,12,1387.25,1387.5,1385.75,1387,51
20140801|2014-06-12 07:30,12,1387.25,1388.25,1386.5,1387,61
20140801|2014-06-12 08:30,12,1387,1387.5,1380,1380.25,602
20140801|2014-06-12 09:00,12,1380.5,1383,1373.25,1373.75,1134
20140801|2014-06-12 09:30,12,1374,1375,1370.5,1374.5,1315
20140801|2014-06-12 10:00,12,1374.5,1374.5,1367.5,1368.5,1099
20140801|2014-06-12 10:30,12,1368.5,1369.75,1365.25,1367,496
20140801|2014-06-12 11:00,12,1366,1366.75,1361,1362.75,624
20140801|2014-06-12 11:30,12,1362.75,1363,1358.25,1359.25,585
20140801|2014-06-12 12:00,12,1359,1359.25,1353.5,1355,959
20140801|2014-06-12 12:30,12,1355.25,1358.5,1353.5,1355.5,678
20140801|2014-06-12 13:00,12,1355.5,1362.75,1355,1361.75,1200
20140801|2014-06-12 19:00,13,1359.5,1361.5,1355.25,1360.75,110
20140801|2014-06-12 19:30,13,1360,1363,1360,1363,25
20140801|2014-06-12 20:00,13,1362.75,1367.75,1362.75,1366.25,213
20140801|2014-06-12 20:30,13,1365.75,1367,1364,1366.25,13
20140801|2014-06-12 21:00,13,1366,1366,1365.5,1365.5,7
20140801|2014-06-12 21:30,13,1364.5,1365.75,1363.5,1365.75,8
20140801|2014-06-12 22:00,13,1365.75,1367.75,1365.75,1367.5,11
20140801|2014-06-12 22:30,13,1367.75,1367.75,1367.25,1367.5,6
20140801|2014-06-12 23:00,13,1367,1367.75,1367,1367.5,12
20140801|2014-06-12 23:30,13,1366.75,1367.5,1366.75,1367.5,4
20140801|2014-06-13 00:00,13,1366.75,1366.75,1366.75,1366.75,1
20140801|2014-06-13 00:30,13,1366.75,1368.25,1366.75,1368.25,9
20140801|2014-06-13 01:00,13,1368,1368.5,1367.75,1367.75,16
20140801|2014-06-13 01:30,13,1368,1368.75,1368,1368.5,13
20140801|2014-06-13 02:00,13,1367.25,1367.5,1366.75,1366.75,7
20140801|2014-06-13 02:30,13,1368,1369,1368,1368.75,11
20140801|2014-06-13 03:00,13,1369,1369,1369,1369,1
20140801|2014-06-13 03:30,13,1368.5,1369.75,1368.5,1369,57
20140801|2014-06-13 04:00,13,1369,1369,1366.75,1367,53
20140801|2014-06-13 04:30,13,1368.25,1369.5,1368.25,1369.5,14
20140801|2014-06-13 05:00,13,1369.5,1370,1369,1369.75,57
20140801|2014-06-13 05:30,13,1369.5,1369.5,1368.25,1369.25,94
20140801|2014-06-13 06:00,13,1369.25,1369.25,1368,1368,32
20140801|2014-06-13 06:30,13,1366.75,1367.25,1366.25,1366.25,9
20140801|2014-06-13 07:00,13,1366.75,1367,1365.5,1366,113
20140801|2014-06-13 07:30,13,1366.25,1367,1365.75,1366,70
20140801|2014-06-13 08:30,13,1364.5,1368.75,1362.5,1362.5,763
20140801|2014-06-13 09:00,13,1362.25,1365.75,1361.25,1364,517
20140801|2014-06-13 09:30,13,1364,1367.5,1361.25,1366.75,602
20140801|2014-06-13 10:00,13,1367,1372,1367,1368.25,725
20140801|2014-06-13 10:30,13,1368.25,1370.5,1367,1369.25,342
20140801|2014-06-13 11:00,13,1369.5,1371.5,1367.75,1367.75,229
20140801|2014-06-13 11:30,13,1367.75,1368.5,1365.25,1367.75,127
20140801|2014-06-13 12:00,13,1368,1369,1367,1367.75,181
20140801|2014-06-13 12:30,13,1367,1370,1366.75,1369.75,205
20140801|2014-06-13 13:00,13,1370,1371,1368.75,1370.5,607
20140801|2014-06-15 19:00,16,1370,1373.25,1368.25,1369.5,204
20140801|2014-06-15 19:30,16,1369.5,1370.75,1369.25,1369.5,31
20140801|2014-06-15 20:00,16,1370.25,1371,1369,1369,23
20140801|2014-06-15 20:30,16,1369.25,1370.75,1369.25,1369.75,8
20140801|2014-06-15 21:00,16,1370.75,1372,1370.5,1371.5,11
20140801|2014-06-15 21:30,16,1371.5,1374.5,1371.25,1374.5,43
20140801|2014-06-15 22:00,16,1374.75,1377,1374.5,1376.5,141
20140801|2014-06-15 22:30,16,1376.75,1376.75,1376.75,1376.75,1
20140801|2014-06-15 23:00,16,1376,1376,1374.5,1374.5,4
20140801|2014-06-15 23:30,16,1375.25,1375.25,1374.75,1375,9
20140801|2014-06-16 00:30,16,1375.75,1378,1375.5,1377,51
20140801|2014-06-16 01:00,16,1376.5,1376.75,1376.25,1376.25,7
20140801|2014-06-16 01:30,16,1377,1377,1377,1377,3
20140801|2014-06-16 02:00,16,1376.25,1376.25,1376.25,1376.25,1
20140801|2014-06-16 02:30,16,1376,1376,1375,1375.25,7
20140801|2014-06-16 03:00,16,1375.75,1377.5,1375.75,1377,98
20140801|2014-06-16 03:30,16,1377,1377.5,1376.5,1376.5,66
20140801|2014-06-16 04:00,16,1376.5,1377.25,1376.5,1377,23
20140801|2014-06-16 04:30,16,1376.5,1376.5,1376,1376.25,78
20140801|2014-06-16 05:00,16,1376.25,1376.25,1374.75,1374.75,42
20140801|2014-06-16 05:30,16,1375.75,1376.75,1375,1375.75,185
20140801|2014-06-16 06:00,16,1377,1377.25,1374.75,1374.75,18
20140801|2014-06-16 06:30,16,1373.75,1374.5,1372.75,1373.5,33
20140801|2014-06-16 07:00,16,1374,1377.25,1373,1374,59
20140801|2014-06-16 07:30,16,1374.5,1375.75,1374,1375,45
20140801|2014-06-16 08:30,16,1377.5,1377.5,1368.75,1368.75,611
20140801|2014-06-16 09:00,16,1369,1375,1368.75,1374.75,281
20140801|2014-06-16 09:30,16,1374.5,1374.5,1371.25,1371.5,204
20140801|2014-06-16 10:00,16,1372.25,1372.75,1370.75,1372,198
20140801|2014-06-16 10:30,16,1372.25,1372.25,1370,1371.5,297
20140801|2014-06-16 11:00,16,1371.5,1375,1362.5,1363.75,922
20140801|2014-06-16 11:30,16,1363.5,1366.25,1362.25,1363.5,259
20140801|2014-06-16 12:00,16,1363.5,1364.75,1362.5,1364.75,156
20140801|2014-06-16 12:30,16,1364.5,1366.75,1362.5,1364.75,199
20140801|2014-06-16 13:00,16,1365.25,1368,1364,1367,500
20140801|2014-06-16 19:00,17,1366.25,1366.5,1365,1365,94
20140801|2014-06-16 19:30,17,1366,1367,1366,1367,17
20140801|2014-06-16 20:00,17,1367.25,1369,1363.25,1363.25,68
20140801|2014-06-16 20:30,17,1366.5,1366.5,1366.5,1366.5,1
20140801|2014-06-16 21:00,17,1366,1366.5,1366,1366.5,2
20140801|2014-06-16 21:30,17,1365.5,1365.75,1365.5,1365.75,2
20140801|2014-06-16 22:00,17,1364.5,1364.5,1360.75,1362,201
20140801|2014-06-16 22:30,17,1361.25,1361.25,1361,1361.25,24
20140801|2014-06-16 23:00,17,1361.25,1364,1361.25,1363.5,21
20140801|2014-06-16 23:30,17,1364,1364.25,1363.5,1363.5,21
20140801|2014-06-17 00:00,17,1363.5,1363.5,1361,1361.5,33
20140801|2014-06-17 00:30,17,1361.5,1361.5,1358.25,1360.5,137
20140801|2014-06-17 01:00,17,1360.5,1361.25,1359.75,1360.5,43
20140801|2014-06-17 01:30,17,1358.75,1358.75,1357.75,1358.5,16
20140801|2014-06-17 02:00,17,1359.25,1360.25,1359.25,1360,17
20140801|2014-06-17 02:30,17,1360,1362,1359.25,1362,31
20140801|2014-06-17 03:00,17,1362.75,1362.75,1360.25,1360.25,12
20140801|2014-06-17 03:30,17,1360.5,1362,1360.5,1361.75,7
20140801|2014-06-17 04:00,17,1361.75,1361.75,1361.5,1361.75,3
20140801|2014-06-17 04:30,17,1361.5,1362,1361.5,1361.75,11
20140801|2014-06-17 05:00,17,1361.5,1362.5,1360.5,1362.5,8
20140801|2014-06-17 05:30,17,1360.75,1360.75,1360.5,1360.5,3
20140801|2014-06-17 06:00,17,1360.5,1362.5,1360.25,1360.75,24
20140801|2014-06-17 06:30,17,1360.5,1361,1357.75,1357.75,55
20140801|2014-06-17 07:00,17,1358,1359.25,1357.75,1358.5,134
20140801|2014-06-17 07:30,17,1358.25,1358.75,1358,1358.75,80
20140801|2014-06-17 08:30,17,1358,1359.25,1348,1348.25,1876
20140801|2014-06-17 09:00,17,1348,1350.75,1346.5,1350.25,1066
20140801|2014-06-17 09:30,17,1350,1350.5,1346,1346.5,815
20140801|2014-06-17 10:00,17,1346.5,1346.75,1343.5,1345.5,873
20140801|2014-06-17 10:30,17,1345.5,1348.25,1345,1345.5,450
20140801|2014-06-17 11:00,17,1345.5,1347.5,1344.75,1346.75,545
20140801|2014-06-17 11:30,17,1346.75,1348,1345.75,1347,550
20140801|2014-06-17 12:00,17,1347,1348.5,1345.75,1345.75,568
20140801|2014-06-17 12:30,17,1346,1348,1345.25,1346.25,929
20140801|2014-06-17 13:00,17,1346.5,1348.75,1346,1348.25,1060
20140801|2014-06-17 19:00,18,1348.5,1348.5,1340.75,1342.5,242
20140801|2014-06-17 19:30,18,1342.25,1343.75,1341.75,1343.5,67
20140801|2014-06-17 20:00,18,1343.5,1347.25,1343.5,1346,132
20140801|2014-06-17 20:30,18,1347.75,1348,1346,1346,83
20140801|2014-06-17 21:00,18,1346.25,1346.5,1346.25,1346.25,4
20140801|2014-06-17 21:30,18,1346.5,1346.5,1346.25,1346.25,2
20140801|2014-06-17 22:00,18,1345,1345,1343.75,1343.75,66
20140801|2014-06-17 22:30,18,1344.25,1344.25,1343.75,1343.75,2
20140801|2014-06-17 23:00,18,1343.5,1343.5,1342.5,1343,35
20140801|2014-06-17 23:30,18,1342.75,1343.5,1342.75,1343.5,3
20140801|2014-06-18 00:00,18,1342.75,1343.5,1342.5,1343.5,9
20140801|2014-06-18 00:30,18,1343.5,1345.25,1343.25,1345.25,38
20140801|2014-06-18 01:00,18,1343,1345,1343,1345,5
20140801|2014-06-18 01:30,18,1345,1347.25,1345,1347,14
20140801|2014-06-18 02:00,18,1346.5,1348.5,1346.5,1348.5,95
20140801|2014-06-18 02:30,18,1348.5,1355,1348.5,1353.75,215
20140801|2014-06-18 03:00,18,1353.75,1355.5,1353.75,1355,39
20140801|2014-06-18 03:30,18,1355.25,1355.25,1354.25,1355,23
20140801|2014-06-18 04:00,18,1354.75,1357,1354.75,1355.25,56
20140801|2014-06-18 04:30,18,1355.25,1355.5,1354,1355.5,28
20140801|2014-06-18 05:00,18,1355.25,1355.75,1354.25,1354.5,99
20140801|2014-06-18 05:30,18,1355.25,1356,1354,1354,32
20140801|2014-06-18 06:00,18,1354.5,1357.75,1354,1357.75,163
20140801|2014-06-18 06:30,18,1357.75,1357.75,1355,1355.75,95
20140801|2014-06-18 07:00,18,1355.75,1356.5,1354,1355.5,210
20140801|2014-06-18 07:30,18,1355.75,1357,1355,1357,105
20140801|2014-06-18 08:30,18,1357,1365.5,1356.75,1360,2702
20140801|2014-06-18 09:00,18,1360,1360.75,1354.5,1357.5,797
20140801|2014-06-18 09:30,18,1356.75,1357.25,1352.75,1355,974
20140801|2014-06-18 10:00,18,1355.25,1356.25,1354.25,1355,280
20140801|2014-06-18 10:30,18,1355.25,1359.25,1355.25,1357.5,702
20140801|2014-06-18 11:00,18,1358,1358.25,1353.75,1353.75,517
20140801|2014-06-18 11:30,18,1353.5,1355,1353.25,1354,391
20140801|2014-06-18 12:00,18,1354,1357.25,1354,1356,420
20140801|2014-06-18 12:30,18,1355.25,1356.75,1355,1355.25,523
20140801|2014-06-18 13:00,18,1355,1358,1355,1358,701
20140801|2014-06-18 19:00,19,1357,1357.25,1355.5,1355.75,184
20140801|2014-06-18 19:30,19,1355.25,1356.5,1355,1356.5,41
20140801|2014-06-18 20:00,19,1355,1357.25,1355,1355.25,36
20140801|2014-06-18 20:30,19,1356,1356,1356,1356,2
20140801|2014-06-18 21:00,19,1355,1356,1355,1356,5
20140801|2014-06-18 21:30,19,1355.5,1356,1355.25,1355.75,13
20140801|2014-06-18 22:00,19,1356,1360,1356,1360,63
20140801|2014-06-18 22:30,19,1360,1360,1359.25,1360,23
20140801|2014-06-18 23:30,19,1360,1360,1359.5,1359.75,5
20140801|2014-06-19 00:00,19,1360,1360,1360,1360,1
20140801|2014-06-19 01:00,19,1361,1361,1359.5,1359.75,12
20140801|2014-06-19 02:00,19,1359.25,1359.25,1359,1359,2
20140801|2014-06-19 02:30,19,1361.5,1361.5,1359.5,1359.5,10
20140801|2014-06-19 03:00,19,1359.5,1359.75,1359.25,1359.5,22
20140801|2014-06-19 03:30,19,1359.25,1359.25,1358.25,1359,8
20140801|2014-06-19 04:00,19,1359.5,1360,1358.75,1359.75,20
20140801|2014-06-19 04:30,19,1358.5,1360.25,1358.5,1358.75,14
20140801|2014-06-19 05:00,19,1359,1360.75,1358.5,1358.5,19
20140801|2014-06-19 05:30,19,1358.75,1359,1358.75,1359,6
20140801|2014-06-19 06:00,19,1359.25,1359.25,1358,1358,12
20140801|2014-06-19 06:30,19,1358,1359.25,1358,1358.75,10
20140801|2014-06-19 07:00,19,1359.25,1359.75,1358.5,1359,39
20140801|2014-06-19 07:30,19,1359.25,1360,1358.5,1359,73
20140801|2014-06-19 08:30,19,1359,1362,1355,1357.5,727
20140801|2014-06-19 09:00,19,1357.75,1360.25,1356,1360,442
20140801|2014-06-19 09:30,19,1360,1366,1358,1364.75,869
20140801|2014-06-19 10:00,19,1365,1368,1364.5,1364.75,327
20140801|2014-06-19 10:30,19,1364.25,1366,1363,1366,477
20140801|2014-06-19 11:00,19,1365.75,1365.75,1364,1364.5,135
20140801|2014-06-19 11:30,19,1364.5,1364.5,1360.75,1362.75,388
20140801|2014-06-19 12:00,19,1363,1365.75,1363,1365.75,259
20140801|2014-06-19 12:30,19,1365,1367.25,1364.25,1367,303
20140801|2014-06-19 13:00,19,1366.75,1370.5,1365.75,1367.25,1133
20140801|2014-06-19 19:00,20,1368,1368.75,1365,1365,70
20140801|2014-06-19 19:30,20,1364.25,1365,1363.5,1364.75,25
20140801|2014-06-19 20:00,20,1364.5,1366.5,1361.5,1366,114
20140801|2014-06-19 20:30,20,1365.75,1368.75,1365.25,1368,13
20140801|2014-06-19 21:00,20,1366.75,1368,1366.75,1368,6
20140801|2014-06-19 21:30,20,1367.5,1367.75,1366.25,1366.25,11
20140801|2014-06-19 22:00,20,1366.5,1366.75,1365.75,1365.75,24
20140801|2014-06-19 22:30,20,1366.75,1366.75,1365.75,1365.75,2
20140801|2014-06-19 23:00,20,1365.25,1365.75,1365,1365.75,5
20140801|2014-06-19 23:30,20,1365.25,1365.5,1365.25,1365.25,12
20140801|2014-06-20 00:00,20,1365.5,1365.5,1365.5,1365.5,1
20140801|2014-06-20 00:30,20,1364,1364,1363.75,1363.75,5
20140801|2014-06-20 01:00,20,1364.75,1365.25,1364.75,1365.25,9
20140801|2014-06-20 01:30,20,1364.75,1365,1364.75,1365,2
20140801|2014-06-20 02:00,20,1364.75,1364.75,1364.75,1364.75,21
20140801|2014-06-20 02:30,20,1364.75,1364.75,1364.25,1364.75,4
20140801|2014-06-20 03:00,20,1364.25,1364.25,1363.25,1363.25,6
20140801|2014-06-20 03:30,20,1363,1363,1360.5,1360.75,16
20140801|2014-06-20 04:00,20,1361.5,1361.5,1359,1360.5,150
20140801|2014-06-20 04:30,20,1360.5,1362.25,1360.5,1362.25,25
20140801|2014-06-20 05:00,20,1362.25,1362.5,1362,1362,6
20140801|2014-06-20 05:30,20,1362,1362.5,1362,1362.5,3
20140801|2014-06-20 06:00,20,1361.75,1361.75,1360.75,1360.75,35
20140801|2014-06-20 06:30,20,1360.75,1360.75,1359.5,1360.25,132
20140801|2014-06-20 07:00,20,1359.75,1361.25,1355,1355,188
20140801|2014-06-20 07:30,20,1355,1356.5,1354,1356.5,298
20140801|2014-06-20 08:30,20,1356,1358.75,1353.25,1356.25,974
20140801|2014-06-20 09:00,20,1356,1358,1351.25,1352,1298
20140801|2014-06-20 09:30,20,1352,1353.25,1350,1352.75,942
20140801|2014-06-20 10:00,20,1352.5,1352.5,1350,1350.25,711
20140801|2014-06-20 10:30,20,1350,1351.75,1349.5,1351,533
20140801|2014-06-20 11:00,20,1350.75,1353.25,1349.5,1352.75,793
20140801|2014-06-20 11:30,20,1352.75,1352.75,1351,1351.75,468
20140801|2014-06-20 12:00,20,1351.25,1351.5,1348,1350,910
20140801|2014-06-20 12:30,20,1350,1350.75,1348.5,1350.25,864
20140801|2014-06-20 13:00,20,1350.25,1365,1349.75,1364.5,2439
20140801|2014-06-22 19:00,23,1366,1368.25,1363.5,1363.75,518
20140801|2014-06-22 19:30,23,1363.75,1368.5,1363.75,1368,450
20140801|2014-06-22 20:00,23,1367.75,1373.5,1367.5,1369,1271
20140801|2014-06-22 20:30,23,1369.25,1369.25,1366.5,1366.75,650
20140801|2014-06-22 21:00,23,1367.25,1367.5,1367.25,1367.5,16
20140801|2014-06-22 21:30,23,1367.75,1368,1367.75,1368,18
20140801|2014-06-22 22:00,23,1367.5,1368.5,1367.5,1368.25,32
20140801|2014-06-22 22:30,23,1369.75,1369.75,1369,1369.25,12
20140801|2014-06-22 23:00,23,1370,1370,1370,1370,4
20140801|2014-06-22 23:30,23,1369.5,1369.5,1369.5,1369.5,4
20140801|2014-06-23 00:00,23,1369.75,1369.75,1369,1369,4
20140801|2014-06-23 00:30,23,1370,1371.5,1370,1371.5,52
20140801|2014-06-23 01:00,23,1371.75,1373.5,1371.5,1373.25,110
20140801|2014-06-23 01:30,23,1373.5,1374.25,1372.75,1373.5,44
20140801|2014-06-23 02:00,23,1374,1374,1372.25,1372.5,134
20140801|2014-06-23 02:30,23,1372.5,1372.5,1371.25,1371.25,58
20140801|2014-06-23 03:00,23,1371,1371.25,1370.5,1371.25,34
20140801|2014-06-23 03:30,23,1371.5,1372.75,1371.5,1372.75,36
20140801|2014-06-23 04:00,23,1372.25,1372.75,1371.75,1372.5,143
20140801|2014-06-23 04:30,23,1372.75,1376.25,1372.25,1375.5,162
20140801|2014-06-23 05:00,23,1375.5,1377.25,1375.5,1375.75,136
20140801|2014-06-23 05:30,23,1377.25,1377.5,1376.75,1377.25,34
20140801|2014-06-23 06:00,23,1376.5,1377.25,1375,1376.75,259
20140801|2014-06-23 06:30,23,1376.75,1378,1375.75,1376.75,282
20140801|2014-06-23 07:00,23,1376.75,1377.25,1376,1376,212
20140801|2014-06-23 07:30,23,1376.25,1377,1376,1376.5,175
20140801|2014-06-23 08:30,23,1376.5,1377,1367.5,1369,3194
20140801|2014-06-23 09:00,23,1368.75,1372.25,1367,1367.25,1296
20140801|2014-06-23 09:30,23,1367.25,1369.75,1357.5,1359.5,3641
20140801|2014-06-23 10:00,23,1359.75,1361.25,1350.5,1351.5,4354
20140801|2014-06-23 10:30,23,1351.25,1364,1349.5,1363.5,2361
20140801|2014-06-23 11:00,23,1363.5,1363.75,1358.75,1360.25,1422
20140801|2014-06-23 11:30,23,1360,1365.5,1360,1364,1343
20140801|2014-06-23 12:00,23,1364.5,1364.5,1361,1363.5,547
20140801|2014-06-23 12:30,23,1363.25,1364.75,1360.5,1363,901
20140801|2014-06-23 13:00,23,1363.25,1366.5,1363.25,1364.5,1772
20140801|2014-06-23 19:00,24,1364.25,1364.25,1357.75,1361.5,147
20140801|2014-06-23 19:30,24,1361.25,1363.25,1360.75,1361,356
20140801|2014-06-23 20:00,24,1362.25,1364.75,1362.25,1364,173
20140801|2014-06-23 20:30,24,1363.25,1364.25,1362.75,1363,46
20140801|2014-06-23 21:00,24,1363,1363,1360,1360.25,62
20140801|2014-06-23 21:30,24,1360,1361.5,1360,1361,270
20140801|2014-06-23 22:00,24,1360.5,1361.25,1359.75,1359.75,583
20140801|2014-06-23 22:30,24,1359,1359.5,1358.25,1359,18
20140801|2014-06-23 23:00,24,1358.5,1359,1358.25,1359,38
20140801|2014-06-23 23:30,24,1358.5,1359,1358.25,1359,20
20140801|2014-06-24 00:00,24,1358.75,1359,1358.75,1359,6
20140801|2014-06-24 00:30,24,1359,1360.25,1358.75,1358.75,43
20140801|2014-06-24 01:00,24,1358.25,1358.5,1358.25,1358.25,24
20140801|2014-06-24 01:30,24,1358.25,1359.75,1358.25,1359.5,192
20140801|2014-06-24 02:00,24,1358.75,1358.75,1357.25,1357.25,53
20140801|2014-06-24 02:30,24,1357.25,1357.25,1355.25,1355.25,228
20140801|2014-06-24 03:00,24,1355.25,1355.25,1354.25,1354.75,63
20140801|2014-06-24 03:30,24,1354.75,1355,1353.75,1353.75,48
20140801|2014-06-24 04:00,24,1354.75,1357.75,1354.25,1356,139
20140801|2014-06-24 04:30,24,1356.25,1358.75,1356.25,1356.5,210
20140801|2014-06-24 05:00,24,1356.75,1358.25,1356.75,1357.25,116
20140801|2014-06-24 05:30,24,1357.5,1357.5,1355,1356.25,91
20140801|2014-06-24 06:00,24,1357,1359.75,1357,1359.75,172
20140801|2014-06-24 06:30,24,1359.25,1361.25,1356.75,1358,146
20140801|2014-06-24 07:00,24,1357,1359.75,1357,1357.25,188
20140801|2014-06-24 07:30,24,1357.75,1358,1356.75,1357.25,168
20140801|2014-06-24 08:30,24,1357.25,1360.25,1355.25,1355.25,2589
20140801|2014-06-24 09:00,24,1355.25,1355.75,1352,1353,1550
20140801|2014-06-24 09:30,24,1352.75,1353.5,1351.25,1351.5,1356
20140801|2014-06-24 10:00,24,1351.25,1353.5,1351,1352.75,1444
20140801|2014-06-24 10:30,24,1352.75,1353.5,1351.5,1353.25,1324
20140801|2014-06-24 11:00,24,1353.25,1355.25,1352.75,1355,1392
20140801|2014-06-24 11:30,24,1355,1357.75,1353,1357.5,1708
20140801|2014-06-24 12:00,24,1357.75,1364,1357.25,1360.75,3532
20140801|2014-06-24 12:30,24,1360.75,1360.75,1355.75,1358.75,1682
20140801|2014-06-24 13:00,24,1359,1361.75,1356.5,1358,2198
20140801|2014-06-24 19:00,25,1358,1365,1357,1365,922
20140801|2014-06-24 19:30,25,1365,1365.75,1363.5,1364.75,107
20140801|2014-06-24 20:00,25,1364.75,1366,1362.5,1363.75,140
20140801|2014-06-24 20:30,25,1364,1365.5,1363.75,1364,46
20140801|2014-06-24 21:00,25,1365,1365,1363.5,1364.25,47
20140801|2014-06-24 21:30,25,1363.5,1365.75,1363.5,1365.75,38
20140801|2014-06-24 22:00,25,1365.5,1366,1365,1365.25,78
20140801|2014-06-24 22:30,25,1365.75,1365.75,1365,1365.5,15
20140801|2014-06-24 23:00,25,1365.5,1366,1365.25,1366,30
20140801|2014-06-24 23:30,25,1365.75,1366,1365.75,1366,80
20140801|2014-06-25 00:00,25,1365.25,1365.25,1365,1365.25,52
20140801|2014-06-25 00:30,25,1366,1367,1365.75,1367,209
20140801|2014-06-25 01:00,25,1366.5,1367,1365.25,1366.25,179
20140801|2014-06-25 01:30,25,1366.25,1366.5,1364.25,1365.25,232
20140801|2014-06-25 02:00,25,1364.75,1365.25,1363.25,1364.5,92
20140801|2014-06-25 02:30,25,1364.75,1364.75,1363.75,1364.5,58
20140801|2014-06-25 03:00,25,1364.5,1364.5,1363.75,1363.75,31
20140801|2014-06-25 03:30,25,1363.5,1363.75,1362,1362.5,215
20140801|2014-06-25 04:00,25,1362.25,1362.5,1360.5,1361.25,210
20140801|2014-06-25 04:30,25,1361,1361.5,1358.5,1358.75,172
20140801|2014-06-25 05:00,25,1358.75,1360,1358.75,1360,100
20140801|2014-06-25 05:30,25,1359.75,1360.5,1359.5,1360,94
20140801|2014-06-25 06:00,25,1360.25,1361.5,1360.25,1361.5,202
20140801|2014-06-25 06:30,25,1362.5,1363,1361,1361,128
20140801|2014-06-25 07:00,25,1361,1361.25,1359.75,1360,130
20140801|2014-06-25 07:30,25,1360.5,1360.5,1357.75,1358.25,89
20140801|2014-06-25 08:30,25,1358.25,1361.25,1357.5,1359.75,3234
20140801|2014-06-25 09:00,25,1359.5,1361.5,1358,1358.5,2369
20140801|2014-06-25 09:30,25,1358.5,1359.5,1357.25,1358.5,1402
20140801|2014-06-25 10:00,25,1358.5,1360.5,1358.25,1359.5,850
20140801|2014-06-25 10:30,25,1359.75,1360.5,1359,1360,1105
20140801|2014-06-25 11:00,25,1360,1360.5,1359.5,1360.5,685
20140801|2014-06-25 11:30,25,1360.5,1363,1360,1360.25,1440
20140801|2014-06-25 12:00,25,1360.5,1365.25,1359.75,1364.5,1894
20140801|2014-06-25 12:30,25,1364.75,1365.75,1361.75,1363.25,1460
20140801|2014-06-25 13:00,25,1363.25,1363.75,1361,1361.75,2166
20140801|2014-06-25 19:00,26,1361.5,1363,1360.25,1362,326
20140801|2014-06-25 19:30,26,1362,1362.75,1361.5,1362.25,32
20140801|2014-06-25 20:00,26,1363,1364.5,1362.5,1364.5,206
20140801|2014-06-25 20:30,26,1364.5,1365,1364,1364,99
20140801|2014-06-25 21:00,26,1364,1364,1363.25,1363.5,64
20140801|2014-06-25 21:30,26,1363.25,1364,1363,1363,104
20140801|2014-06-25 22:00,26,1363,1364,1363,1364,16
20140801|2014-06-25 22:30,26,1364,1364,1364,1364,6
20140801|2014-06-25 23:00,26,1363.75,1363.75,1363.5,1363.5,6
20140801|2014-06-25 23:30,26,1364,1365,1364,1365,18
20140801|2014-06-26 00:00,26,1365,1365.5,1364.75,1365.5,30
20140801|2014-06-26 00:30,26,1365.75,1365.75,1365.5,1365.5,14
20140801|2014-06-26 01:00,26,1365.5,1365.5,1365.5,1365.5,10
20140801|2014-06-26 01:30,26,1366,1366,1364.25,1365.5,335
20140801|2014-06-26 02:00,26,1366,1366.75,1365.25,1366.25,128
20140801|2014-06-26 02:30,26,1366,1366,1366,1366,2
20140801|2014-06-26 03:00,26,1365.25,1366.5,1365,1365.75,114
20140801|2014-06-26 03:30,26,1365.75,1366.25,1365.25,1365.25,52
20140801|2014-06-26 04:00,26,1366.25,1366.25,1366.25,1366.25,2
20140801|2014-06-26 04:30,26,1366,1368.75,1365.75,1367.5,528
20140801|2014-06-26 05:00,26,1367.25,1367.25,1365.75,1366,48
20140801|2014-06-26 05:30,26,1366,1368.75,1366,1368.5,256
20140801|2014-06-26 06:00,26,1368,1371.75,1367.25,1371,1014
20140801|2014-06-26 06:30,26,1371.75,1371.75,1368.5,1369.25,310
20140801|2014-06-26 07:00,26,1368.5,1371,1368.25,1371,328
20140801|2014-06-26 07:30,26,1371,1376.5,1369.5,1375.5,2678
20140801|2014-06-26 08:30,26,1375.25,1377.75,1370.5,1372.25,5150
20140801|2014-06-26 09:00,26,1372.25,1373,1370,1373,2811
20140801|2014-06-26 09:30,26,1373,1375,1371.75,1372,1984
20140801|2014-06-26 10:00,26,1372.25,1373.25,1371.5,1372,1990
20140801|2014-06-26 10:30,26,1372,1374.5,1371,1374,1988
20140801|2014-06-26 11:00,26,1374.25,1378.75,1374,1377.5,3137
20140801|2014-06-26 11:30,26,1377.75,1378.5,1376.5,1378,1083
20140801|2014-06-26 12:00,26,1378.25,1382.75,1378,1381.5,3515
20140801|2014-06-26 12:30,26,1381.75,1382.5,1377,1378.5,3083
20140801|2014-06-26 13:00,26,1378.5,1382.5,1377,1382.25,3057
20140801|2014-06-26 19:00,27,1377.75,1380.75,1377.25,1380.25,432
20140801|2014-06-26 19:30,27,1379,1379,1376.25,1376.25,302
20140801|2014-06-26 20:00,27,1377,1380.5,1376.25,1380.25,334
20140801|2014-06-26 20:30,27,1380.5,1382.25,1380.5,1382,391
20140801|2014-06-26 21:00,27,1382,1382,1380.25,1380.75,282
20140801|2014-06-26 21:30,27,1380.75,1380.75,1380,1380.5,109
20140801|2014-06-26 22:00,27,1380,1380.75,1380,1380,32
20140801|2014-06-26 22:30,27,1380.75,1380.75,1380.25,1380.25,11
20140801|2014-06-26 23:00,27,1380.25,1380.25,1380.25,1380.25,12
20140801|2014-06-26 23:30,27,1380.5,1380.5,1380.25,1380.5,42
20140801|2014-06-27 00:00,27,1380.5,1380.5,1380,1380,26
20140801|2014-06-27 00:30,27,1380,1380.25,1380,1380,68
20140801|2014-06-27 01:00,27,1380.25,1380.75,1379,1379.5,64
20140801|2014-06-27 01:30,27,1381,1381.25,1380.25,1380.25,253
20140801|2014-06-27 02:00,27,1380,1380,1379.5,1379.75,38
20140801|2014-06-27 02:30,27,1380.25,1380.25,1380.25,1380.25,5
20140801|2014-06-27 03:00,27,1379.75,1379.75,1377.25,1377.5,442
20140801|2014-06-27 03:30,27,1377.25,1377.5,1376.5,1376.75,312
20140801|2014-06-27 04:00,27,1377.25,1380.75,1377.25,1379.5,73
20140801|2014-06-27 04:30,27,1379.5,1382,1379.25,1380.75,312
20140801|2014-06-27 05:00,27,1381,1382.75,1380,1380,337
20140801|2014-06-27 05:30,27,1380.75,1381.25,1379,1379.5,91
20140801|2014-06-27 06:00,27,1379.75,1381.25,1378.25,1381.25,113
20140801|2014-06-27 06:30,27,1380.75,1383,1380.75,1382.25,104
20140801|2014-06-27 07:00,27,1382.25,1382.25,1380.5,1382,72
20140801|2014-06-27 07:30,27,1380.5,1383.25,1380.25,1383,202
20140801|2014-06-27 08:30,27,1383,1392.25,1380,1388,7131
20140801|2014-06-27 09:00,27,1387.75,1388.25,1377.5,1378,5164
20140801|2014-06-27 09:30,27,1377.75,1378.5,1374.75,1377,3221
20140801|2014-06-27 10:00,27,1377.25,1380.75,1376.75,1379.75,1983
20140801|2014-06-27 10:30,27,1379.5,1380,1377.25,1379.25,1791
20140801|2014-06-27 11:00,27,1379.25,1380.75,1377.25,1378.75,1552
20140801|2014-06-27 11:30,27,1378.25,1384,1377.75,1379.5,4136
20140801|2014-06-27 12:00,27,1379.25,1380.25,1376,1378,2269
20140801|2014-06-27 12:30,27,1377.5,1382.25,1376.25,1381.75,2712
20140801|2014-06-27 13:00,27,1382,1383,1376.25,1376.5,5349
20140801|2014-06-29 19:00,30,1377,1378,1375,1376,377
20140801|2014-06-29 19:30,30,1376,1376,1373.5,1374,448
20140801|2014-06-29 20:00,30,1374,1375,1373,1374.5,504
20140801|2014-06-29 20:30,30,1374.25,1374.25,1373.5,1374.25,38
20140801|2014-06-29 21:00,30,1374,1374.25,1373.75,1374,24
20140801|2014-06-29 21:30,30,1374,1376,1374,1375.25,136
20140801|2014-06-29 22:00,30,1376,1377.25,1375.75,1376.5,44
20140801|2014-06-29 22:30,30,1376,1376.5,1376,1376.5,32
20140801|2014-06-29 23:00,30,1376.5,1376.5,1376.5,1376.5,8
20140801|2014-06-29 23:30,30,1376.75,1376.75,1376.75,1376.75,8
20140801|2014-06-30 00:00,30,1376.75,1376.75,1375.5,1375.5,84
20140801|2014-06-30 00:30,30,1375.5,1377.75,1375.5,1376.75,90
20140801|2014-06-30 01:00,30,1377.5,1377.5,1376,1376,48
20140801|2014-06-30 01:30,30,1376.25,1378.5,1376,1378.5,471
20140801|2014-06-30 02:00,30,1378.5,1379.5,1374.5,1375.75,340
20140801|2014-06-30 02:30,30,1376.25,1376.25,1376,1376,27
20140801|2014-06-30 03:00,30,1376,1376,1375.5,1375.5,28
20140801|2014-06-30 03:30,30,1375.25,1377,1375,1376.5,182
20140801|2014-06-30 04:00,30,1376.75,1380,1376.5,1378.5,270
20140801|2014-06-30 04:30,30,1378.25,1378.75,1377.25,1377.75,60
20140801|2014-06-30 05:00,30,1377.5,1380.75,1377.5,1380.25,109
20140801|2014-06-30 05:30,30,1379.75,1381.25,1379,1379.75,186
20140801|2014-06-30 06:00,30,1379.75,1383.25,1379.75,1382.25,432
20140801|2014-06-30 06:30,30,1382.25,1382.5,1382,1382,284
20140801|2014-06-30 07:00,30,1382,1382.75,1381,1381,437
20140801|2014-06-30 07:30,30,1381.25,1382.5,1381,1381,309
20140801|2014-06-30 08:30,30,1381.5,1384.5,1379.75,1382.75,3174
20140801|2014-06-30 09:00,30,1382,1386,1380.5,1384.25,3868
20140801|2014-06-30 09:30,30,1384.25,1384.5,1382,1383.25,2611
20140801|2014-06-30 10:00,30,1382.75,1384.25,1381.25,1383.25,2432
20140801|2014-06-30 10:30,30,1383,1390,1382.25,1387,2961
20140801|2014-06-30 11:00,30,1387,1387,1314.25,1321,37797
20140801|2014-06-30 11:30,30,1321.25,1328.5,1318.25,1328.5,6960
20140801|2014-06-30 12:00,30,1328.5,1330.5,1324.25,1324.5,6641
20140801|2014-06-30 12:30,30,1325,1332.25,1323.25,1329,7025
20140801|2014-06-30 13:00,30,1329.25,1330.25,1325,1327.25,6429
20140801|2014-06-30 19:00,1,1327.25,1334.5,1325.5,1334.25,994
20140801|2014-06-30 19:30,1,1334.25,1335,1332,1333.5,306
20140801|2014-06-30 20:00,1,1333,1334,1324,1325,634
20140801|2014-06-30 20:30,1,1325,1325.25,1324,1324.5,102
20140801|2014-06-30 21:00,1,1324.75,1326,1324,1324.25,168
20140801|2014-06-30 21:30,1,1324,1327.25,1323.5,1327,291
20140801|2014-06-30 22:00,1,1327,1327.25,1326.75,1326.75,22
20140801|2014-06-30 22:30,1,1327.25,1327.75,1327,1327,12
20140801|2014-06-30 23:00,1,1327,1328.5,1326.25,1328,52
20140801|2014-06-30 23:30,1,1328.25,1328.25,1328,1328,32
20140801|2014-07-01 00:00,1,1328,1328,1328,1328,3
20140801|2014-07-01 00:30,1,1327,1327.5,1325.5,1325.5,81
20140801|2014-07-01 01:00,1,1326,1326,1323.75,1325.5,175
20140801|2014-07-01 01:30,1,1325.25,1326.75,1324.75,1326.75,328
20140801|2014-07-01 02:00,1,1326.25,1331.25,1325,1330.5,324
20140801|2014-07-01 02:30,1,1331,1331.5,1329.5,1329.5,185
20140801|2014-07-01 03:00,1,1328.75,1329.25,1328.25,1328.25,52
20140801|2014-07-01 03:30,1,1328.25,1328.75,1327.75,1328,128
20140801|2014-07-01 04:00,1,1327.5,1328.5,1326.25,1328.25,152
20140801|2014-07-01 04:30,1,1328,1328,1326.75,1327.75,74
20140801|2014-07-01 05:00,1,1328.75,1329,1327.75,1328,38
20140801|2014-07-01 05:30,1,1328,1328.75,1327.75,1328.75,59
20140801|2014-07-01 06:00,1,1328.5,1330.25,1328.25,1329.5,106
20140801|2014-07-01 06:30,1,1329.5,1329.75,1328.25,1328.5,74
20140801|2014-07-01 07:00,1,1328.75,1328.75,1323.75,1323.75,763
20140801|2014-07-01 07:30,1,1324.25,1324.75,1322,1322,969
20140801|2014-07-01 08:30,1,1322.75,1323,1305,1318.25,13452
20140801|2014-07-01 09:00,1,1318.5,1323.5,1314.25,1321.25,4574
20140801|2014-07-01 09:30,1,1321.25,1322.75,1316.5,1316.75,2493
20140801|2014-07-01 10:00,1,1316.75,1317.25,1313.75,1314.5,3734
20140801|2014-07-01 10:30,1,1314.75,1316,1314.25,1314.25,1913
20140801|2014-07-01 11:00,1,1314.5,1318.5,1314.25,1318.25,1997
20140801|2014-07-01 11:30,1,1318.25,1321.25,1317.25,1321.25,1099
20140801|2014-07-01 12:00,1,1321.5,1322.75,1318,1322,1898
20140801|2014-07-01 12:30,1,1322,1326.5,1321.75,1324.75,3652
20140801|2014-07-01 13:00,1,1324.5,1328.25,1323.75,1327.5,3630
20140801|2014-07-01 19:00,2,1330,1330,1327.75,1328.25,397
20140801|2014-07-01 19:30,2,1328.25,1329,1328,1328.5,44
20140801|2014-07-01 20:00,2,1329.75,1332.5,1329.25,1329.5,341
20140801|2014-07-01 20:30,2,1330.25,1330.25,1327.75,1329,96
20140801|2014-07-01 21:00,2,1328.75,1329.5,1328.5,1329.25,106
20140801|2014-07-01 21:30,2,1329.75,1331.25,1329.75,1330.25,88
20140801|2014-07-01 22:00,2,1330.25,1330.25,1329.25,1329.5,82
20140801|2014-07-01 22:30,2,1330,1330.5,1329.75,1330.5,12
20140801|2014-07-01 23:00,2,1330,1330.5,1330,1330.5,8
20140801|2014-07-01 23:30,2,1330.75,1331.75,1330.5,1331.25,49
20140801|2014-07-02 00:00,2,1331.75,1331.75,1331.75,1331.75,10
20140801|2014-07-02 00:30,2,1331.5,1332.5,1331.5,1332.5,42
20140801|2014-07-02 01:00,2,1333,1333,1332,1332,100
20140801|2014-07-02 01:30,2,1332.75,1333.5,1332,1332.5,36
20140801|2014-07-02 02:00,2,1333.5,1335,1333.5,1333.5,464
20140801|2014-07-02 02:30,2,1333.75,1334.25,1332.75,1334.25,91
20140801|2014-07-02 03:00,2,1333.25,1333.25,1332.25,1332.25,98
20140801|2014-07-02 03:30,2,1332.5,1334.25,1332.5,1333,151
20140801|2014-07-02 04:00,2,1333,1334,1332.5,1332.75,308
20140801|2014-07-02 04:30,2,1332,1333.5,1332,1333,37
20140801|2014-07-02 05:00,2,1334.25,1334.25,1331.5,1332,232
20140801|2014-07-02 05:30,2,1332,1333.5,1331.75,1332.25,76
20140801|2014-07-02 06:00,2,1332.25,1333,1330.75,1330.75,137
20140801|2014-07-02 06:30,2,1330.25,1330.75,1328.75,1329.25,255
20140801|2014-07-02 07:00,2,1329.5,1330.75,1328.5,1330.25,503
20140801|2014-07-02 07:30,2,1330.75,1332,1330,1330.25,879
20140801|2014-07-02 08:30,2,1330.25,1330.75,1325.5,1329.5,3366
20140801|2014-07-02 09:00,2,1329.25,1329.5,1324,1324.25,2586
20140801|2014-07-02 09:30,2,1324.25,1325,1318.25,1318.75,3490
20140801|2014-07-02 10:00,2,1319,1322.5,1316.25,1320.75,2982
20140801|2014-07-02 10:30,2,1320.75,1320.75,1318,1319.25,1461
20140801|2014-07-02 11:00,2,1319,1322.25,1319,1321.25,1669
20140801|2014-07-02 11:30,2,1321.25,1323.5,1319,1319.5,1920
20140801|2014-07-02 12:00,2,1319.25,1319.75,1312.5,1312.75,4859
20140801|2014-07-02 12:30,2,1313,1316.75,1311.25,1315.5,3274
20140801|2014-07-02 13:00,2,1315.5,1317.25,1313.75,1314.75,2928
20140801|2014-07-02 19:00,3,1314.75,1318.25,1314.25,1316,535
20140801|2014-07-02 19:30,3,1316.5,1317.25,1316,1316,45
20140801|2014-07-02 20:00,3,1317.5,1320,1317.5,1320,428
20140801|2014-07-02 20:30,3,1319.25,1319.25,1317.5,1318.75,170
20140801|2014-07-02 21:00,3,1319.75,1320,1318.25,1318.25,42
20140801|2014-07-02 21:30,3,1317.75,1318.5,1317.25,1318,28
20140801|2014-07-02 22:00,3,1317.5,1318.25,1317.5,1318,39
20140801|2014-07-02 22:30,3,1318,1318.75,1317.5,1318.5,76
20140801|2014-07-02 23:30,3,1318.25,1318.75,1318.25,1318.75,14
20140801|2014-07-03 00:00,3,1318.75,1318.75,1317.5,1317.5,148
20140801|2014-07-03 00:30,3,1317.75,1318.5,1317.75,1318.5,34
20140801|2014-07-03 01:00,3,1318.5,1319.75,1318.5,1319.75,28
20140801|2014-07-03 01:30,3,1319,1319,1317.5,1317.5,18
20140801|2014-07-03 02:00,3,1317.75,1319,1317.75,1319,22
20140801|2014-07-03 02:30,3,1318.25,1320,1318.25,1318.75,202
20140801|2014-07-03 03:00,3,1318.25,1319.5,1318,1319.5,110
20140801|2014-07-03 03:30,3,1319.5,1319.5,1318.5,1319.5,18
20140801|2014-07-03 04:00,3,1318.75,1319.5,1318.75,1319.5,36
20140801|2014-07-03 04:30,3,1319,1320,1319,1320,16
20140801|2014-07-03 05:00,3,1319.5,1321.5,1319.5,1321.25,345
20140801|2014-07-03 05:30,3,1321,1321.25,1320.25,1320.75,360
20140801|2014-07-03 06:00,3,1320.75,1320.75,1319,1319.75,178
20140801|2014-07-03 06:30,3,1319.75,1320.25,1319,1319.75,101
20140801|2014-07-03 07:00,3,1319.25,1320,1317.75,1318.75,534
20140801|2014-07-03 07:30,3,1319,1319,1317.25,1318.75,338
20140801|2014-07-03 08:30,3,1318.25,1318.5,1304.25,1305.25,11639
20140801|2014-07-03 09:00,3,1305.25,1307,1303,1306.25,4622
20140801|2014-07-03 09:30,3,1306,1306,1300.5,1301.75,5233
20140801|2014-07-03 10:00,3,1302,1303.25,1297.25,1297.75,5266
20140801|2014-07-03 10:30,3,1297.75,1301.25,1297.25,1300,3776
20140801|2014-07-03 11:00,3,1300,1300.75,1297.75,1299.5,2726
20140801|2014-07-03 11:30,3,1299.5,1302,1298.25,1298.5,4038
20140801|2014-07-07 08:30,7,1287.5,1290,1269.5,1272.5,13832
20140801|2014-07-07 09:00,7,1272.25,1273.5,1270,1272.25,4742
20140801|2014-07-07 09:30,7,1272,1273.5,1271.75,1272.25,2752
20140801|2014-07-07 10:00,7,1272.25,1273,1271.5,1272.25,1817
20140801|2014-07-07 10:30,7,1272.5,1272.75,1271,1271.5,2187
20140801|2014-07-07 11:00,7,1271.5,1271.75,1270,1271.75,3077
20140801|2014-07-07 11:30,7,1271.75,1273.25,1270.75,1271.75,1764
20140801|2014-07-07 12:00,7,1271.75,1280.75,1271.75,1280.5,3934
20140801|2014-07-07 12:30,7,1280.75,1281,1274.5,1276.25,2165
20140801|2014-07-07 13:00,7,1276.25,1277.75,1272,1274.5,4752
20140801|2014-07-07 19:00,8,1272,1274.5,1271.25,1271.75,433
20140801|2014-07-07 19:30,8,1272,1273,1270.5,1271,185
20140801|2014-07-07 20:00,8,1270.75,1271.25,1268,1270,496
20140801|2014-07-07 20:30,8,1270.5,1271,1269,1269,74
20140801|2014-07-07 21:00,8,1268.75,1269.25,1268.5,1269,28
20140801|2014-07-07 21:30,8,1269,1269.5,1268,1268,58
20140801|2014-07-07 22:00,8,1269,1269,1268,1269,18
20140801|2014-07-07 22:30,8,1268.25,1270,1268,1269.5,216
20140801|2014-07-07 23:00,8,1269.75,1269.75,1269.5,1269.5,126
20140801|2014-07-07 23:30,8,1270,1270,1269.75,1269.75,20
20140801|2014-07-08 00:00,8,1269.5,1269.75,1269.5,1269.5,71
20140801|2014-07-08 00:30,8,1269.75,1271,1269.5,1270,74
20140801|2014-07-08 01:00,8,1270,1270.75,1270,1270,60
20140801|2014-07-08 01:30,8,1270.25,1270.25,1270,1270,26
20140801|2014-07-08 02:00,8,1270,1271,1270,1270.25,28
20140801|2014-07-08 02:30,8,1270,1270.75,1270,1270,36
20140801|2014-07-08 03:00,8,1270.75,1271,1270.75,1270.75,52
20140801|2014-07-08 03:30,8,1270.25,1270.25,1268,1269,354
20140801|2014-07-08 04:00,8,1269.25,1270,1268.25,1270,138
20140801|2014-07-08 04:30,8,1270,1270,1269.75,1269.75,26
20140801|2014-07-08 05:00,8,1269,1269.5,1268.75,1268.75,29
20140801|2014-07-08 05:30,8,1268.75,1269,1268,1268.25,66
20140801|2014-07-08 06:00,8,1268.25,1269.5,1268.25,1269.25,64
20140801|2014-07-08 06:30,8,1269.5,1270,1269,1269,77
20140801|2014-07-08 07:00,8,1269,1269.75,1268.5,1269.5,490
20140801|2014-07-08 07:30,8,1269.75,1272.75,1269.75,1272.25,334
20140801|2014-07-08 08:30,8,1271.5,1273.25,1268.75,1270.75,4544
20140801|2014-07-08 09:00,8,1270.75,1271,1258.25,1259,10234
20140801|2014-07-08 09:30,8,1258.75,1259,1252,1252.5,7784
20140801|2014-07-08 10:00,8,1252.25,1252.75,1246,1247.25,7768
20140801|2014-07-08 10:30,8,1247.25,1249,1244,1247,5584
20140801|2014-07-08 11:00,8,1247,1247.25,1245,1245.25,1475
20140801|2014-07-08 11:30,8,1245.25,1247,1244.75,1246.75,1890
20140801|2014-07-08 12:00,8,1246.75,1250,1246,1247.5,3097
20140801|2014-07-08 12:30,8,1247.5,1250.5,1247,1248.75,3009
20140801|2014-07-08 13:00,8,1248.75,1250.5,1247.5,1248.5,2514
20140801|2014-07-08 19:00,9,1247.5,1249,1247,1248,510
20140801|2014-07-08 19:30,9,1249,1249.5,1248.75,1249.5,94
20140801|2014-07-08 20:00,9,1249.75,1249.75,1239.25,1240.75,1023
20140801|2014-07-08 20:30,9,1240.5,1241.25,1238.5,1238.5,642
20140801|2014-07-08 21:00,9,1238.5,1239,1238,1238.5,502
20140801|2014-07-08 21:30,9,1238.75,1239.25,1237.25,1237.5,146
20140801|2014-07-08 22:00,9,1238.25,1239.5,1237.75,1239.25,188
20140801|2014-07-08 22:30,9,1239,1239.75,1238,1238.75,210
20140801|2014-07-08 23:00,9,1239,1239,1238.25,1238.5,106
20140801|2014-07-08 23:30,9,1238.5,1238.75,1238.5,1238.5,46
20140801|2014-07-09 00:00,9,1238.5,1239.5,1238,1239,52
20140801|2014-07-09 00:30,9,1238.75,1238.75,1237.5,1237.5,212
20140801|2014-07-09 01:00,9,1238,1238.25,1235.5,1236.5,338
20140801|2014-07-09 01:30,9,1236.75,1236.75,1233,1233.75,1230
20140801|2014-07-09 02:00,9,1233.75,1234.5,1232.75,1233.25,334
20140801|2014-07-09 02:30,9,1233.25,1233.75,1233,1233.5,150
20140801|2014-07-09 03:00,9,1233.25,1233.25,1231.25,1231.5,238
20140801|2014-07-09 03:30,9,1231.5,1232.5,1231.25,1232,252
20140801|2014-07-09 04:00,9,1232.25,1235,1232.25,1235,283
20140801|2014-07-09 04:30,9,1235,1236.5,1235,1236.5,79
20140801|2014-07-09 05:00,9,1237,1237.5,1235.5,1236.25,150
20140801|2014-07-09 05:30,9,1236.25,1237,1236,1237,130
20140801|2014-07-09 06:00,9,1237,1237.25,1235.75,1237,180
20140801|2014-07-09 06:30,9,1237.25,1238.5,1236.5,1237,259
20140801|2014-07-09 07:00,9,1237,1237.5,1236.5,1236.75,395
20140801|2014-07-09 07:30,9,1236.5,1237.75,1236.5,1237.25,338
20140801|2014-07-09 08:30,9,1237,1248,1234.25,1246.75,8871
20140801|2014-07-09 09:00,9,1247,1253.5,1245.25,1249.25,9324
20140801|2014-07-09 09:30,9,1249.25,1249.25,1245.25,1247.5,2782
20140801|2014-07-09 10:00,9,1247.25,1248.5,1242,1242.25,2753
20140801|2014-07-09 10:30,9,1242.25,1242.75,1233,1236,6218
20140801|2014-07-09 11:00,9,1236,1236,1232.5,1234.75,2321
20140801|2014-07-09 11:30,9,1234.25,1236,1232.75,1235.25,1025
20140801|2014-07-09 12:00,9,1235.25,1241.25,1234.75,1241,2280
20140801|2014-07-09 12:30,9,1241,1248.25,1240.25,1245.5,4098
20140801|2014-07-09 13:00,9,1245.5,1248.5,1244,1246.25,2780
20140801|2014-07-09 19:00,10,1246.25,1246.5,1244,1244.25,495
20140801|2014-07-09 19:30,10,1244,1244,1242,1242.75,379
20140801|2014-07-09 20:00,10,1242.5,1243.25,1238.5,1239.25,625
20140801|2014-07-09 20:30,10,1238.75,1239.25,1238.25,1238.25,100
20140801|2014-07-09 21:00,10,1237.75,1238.5,1236.75,1238,358
20140801|2014-07-09 21:30,10,1238,1238.25,1237.5,1238.25,83
20140801|2014-07-09 22:00,10,1238.25,1240,1238.25,1240,57
20140801|2014-07-09 22:30,10,1239,1241.25,1239,1240.5,50
20140801|2014-07-09 23:00,10,1240.5,1240.5,1240.5,1240.5,8
20140801|2014-07-09 23:30,10,1241.5,1242,1241.5,1241.75,14
20140801|2014-07-10 00:00,10,1241.75,1241.75,1240.25,1240.5,38
20140801|2014-07-10 00:30,10,1241.5,1245,1241.5,1245,396
20140801|2014-07-10 01:00,10,1244.75,1245,1242,1242.5,130
20140801|2014-07-10 01:30,10,1243,1243.5,1242.25,1243.5,22
20140801|2014-07-10 02:00,10,1242.25,1246,1242.25,1246,170
20140801|2014-07-10 02:30,10,1246.25,1246.5,1246.25,1246.5,20
20140801|2014-07-10 03:00,10,1246,1246.25,1245.25,1246.25,36
20140801|2014-07-10 03:30,10,1246.25,1250,1246.25,1249.75,276
20140801|2014-07-10 04:00,10,1249.25,1254,1249.25,1251.75,652
20140801|2014-07-10 04:30,10,1252,1254.75,1251.5,1253.5,721
20140801|2014-07-10 05:00,10,1253.5,1256.5,1253.5,1256.5,206
20140801|2014-07-10 05:30,10,1255.75,1259.75,1255.5,1258.25,676
20140801|2014-07-10 06:00,10,1258.5,1260.75,1257,1259.25,368
20140801|2014-07-10 06:30,10,1259,1259,1255.25,1255.75,285
20140801|2014-07-10 07:00,10,1255.75,1257,1255.25,1256,436
20140801|2014-07-10 07:30,10,1256.25,1256.25,1252.5,1253,463
20140801|2014-07-10 08:30,10,1253,1254.25,1246.5,1246.5,3778
20140801|2014-07-10 09:00,10,1246.5,1249.5,1244.5,1245.75,3064
20140801|2014-07-10 09:30,10,1245.5,1247,1242,1243,2805
20140801|2014-07-10 10:00,10,1242.75,1245,1241,1242.25,1833
20140801|2014-07-10 10:30,10,1242.5,1242.5,1237.25,1238.5,2373
20140801|2014-07-10 11:00,10,1238.25,1239,1236.25,1237,1129
20140801|2014-07-10 11:30,10,1236.5,1238,1235.5,1236.25,1108
20140801|2014-07-10 12:00,10,1236.5,1238.25,1235,1236.75,1572
20140801|2014-07-10 12:30,10,1236.75,1238.5,1235.75,1237.25,2052
20140801|2014-07-10 13:00,10,1237.25,1237.25,1232,1232.5,3559
20140801|2014-07-10 19:00,11,1232.5,1236,1232.25,1236,300
20140801|2014-07-10 19:30,11,1235.25,1236,1234.25,1236,22
20140801|2014-07-10 20:00,11,1235.5,1235.5,1233,1234.5,68
20140801|2014-07-10 20:30,11,1234.5,1235.75,1234,1235.75,46
20140801|2014-07-10 21:00,11,1236.25,1236.75,1235,1235.75,98
20140801|2014-07-10 21:30,11,1235.75,1236.5,1235.5,1235.75,42
20140801|2014-07-10 22:00,11,1236,1236.25,1236,1236.25,20
20140801|2014-07-10 22:30,11,1236.25,1237,1236,1236.25,42
20140801|2014-07-10 23:00,11,1236.5,1236.5,1236.25,1236.25,18
20140801|2014-07-10 23:30,11,1236.25,1237,1236.25,1237,38
20140801|2014-07-11 00:00,11,1237,1237,1234.25,1235.75,155
20140801|2014-07-11 00:30,11,1235.5,1237,1235.5,1236.75,140
20140801|2014-07-11 01:30,11,1235.75,1236.75,1235.5,1236.75,18
20140801|2014-07-11 02:00,11,1236,1236.75,1235.75,1236.75,24
20140801|2014-07-11 02:30,11,1236.75,1237,1236.25,1236.25,26
20140801|2014-07-11 03:00,11,1236,1236.75,1235.5,1236.25,72
20140801|2014-07-11 03:30,11,1235.25,1235.25,1234.5,1234.75,61
20140801|2014-07-11 04:00,11,1234.25,1236,1233.75,1235.5,43
20140801|2014-07-11 04:30,11,1235.5,1237,1235.5,1236.25,38
20140801|2014-07-11 05:00,11,1236.5,1237,1236.25,1236.25,30
20140801|2014-07-11 05:30,11,1236.5,1238,1236.5,1237.75,240
20140801|2014-07-11 06:00,11,1238,1238,1237.25,1237.5,62
20140801|2014-07-11 06:30,11,1237.25,1237.75,1236,1237.5,262
20140801|2014-07-11 07:00,11,1237.75,1238.25,1235,1235.25,772
20140801|2014-07-11 07:30,11,1235.25,1236.5,1235,1235,279
20140801|2014-07-11 08:30,11,1235.5,1237.75,1227.5,1231.25,5194
20140801|2014-07-11 09:00,11,1231,1234.75,1228.75,1229.25,2661
20140801|2014-07-11 09:30,11,1229,1232,1228.75,1232,1599
20140801|2014-07-11 10:00,11,1232,1233.5,1232,1233,1702
20140801|2014-07-11 10:30,11,1232.75,1234,1229.5,1230.5,2742
20140801|2014-07-11 11:00,11,1230.25,1230.25,1159.25,1190.75,37808
20140801|2014-07-11 11:30,11,1190.75,1194.75,1186.5,1194.5,6000
20140801|2014-07-11 12:00,11,1194.5,1198.25,1192.75,1193.5,3607
20140801|2014-07-11 12:30,11,1193,1197.75,1192.25,1197.5,2139
20140801|2014-07-11 13:00,11,1197.75,1199,1194.5,1196.5,3868
20140801|2014-07-13 19:00,14,1193.25,1193.75,1189,1191.25,1576
20140801|2014-07-13 19:30,14,1191,1192.75,1190.75,1191,192
20140801|2014-07-13 20:00,14,1191.5,1199,1191.5,1197.75,450
20140801|2014-07-13 20:30,14,1197.5,1197.5,1194.5,1195,174
20140801|2014-07-13 21:00,14,1194.5,1197,1194,1196.5,132
20140801|2014-07-13 21:30,14,1197,1198,1197,1198,64
20140801|2014-07-13 22:00,14,1198.75,1201,1197.75,1199.25,251
20140801|2014-07-13 22:30,14,1199.5,1200,1199,1199.75,108
20140801|2014-07-13 23:00,14,1200,1200,1199.75,1200,76
20140801|2014-07-13 23:30,14,1200,1200.25,1200,1200.25,88
20140801|2014-07-14 00:00,14,1200.25,1200.25,1200.25,1200.25,4
20140801|2014-07-14 00:30,14,1200,1202,1200,1201.25,464
20140801|2014-07-14 01:00,14,1201.25,1202.75,1201.25,1202.5,318
20140801|2014-07-14 01:30,14,1202.5,1202.75,1201.25,1201.5,222
20140801|2014-07-14 02:00,14,1201.25,1204.5,1201.25,1204.5,224
20140801|2014-07-14 02:30,14,1204.5,1207.5,1204.5,1206.75,266
20140801|2014-07-14 03:00,14,1205.5,1207.25,1205.25,1207.25,60
20140801|2014-07-14 03:30,14,1207.25,1208.5,1206.75,1206.75,82
20140801|2014-07-14 04:00,14,1207.25,1209,1205.75,1206,245
20140801|2014-07-14 04:30,14,1206.25,1206.5,1203.25,1203.25,231
20140801|2014-07-14 05:00,14,1203.25,1205,1202.25,1202.25,127
20140801|2014-07-14 05:30,14,1202.75,1203.5,1201.5,1202.5,226
20140801|2014-07-14 06:00,14,1202.25,1203.75,1201.25,1202.5,796
20140801|2014-07-14 06:30,14,1202.5,1205.5,1201.25,1205.5,403
20140801|2014-07-14 07:00,14,1205.5,1206.75,1203.5,1204.5,686
20140801|2014-07-14 07:30,14,1204.75,1206.25,1203.25,1205,290
20140801|2014-07-14 08:30,14,1203.75,1210.5,1201.5,1206.25,4949
20140801|2014-07-14 09:00,14,1206.25,1210,1203.25,1205.25,2261
20140801|2014-07-14 09:30,14,1205.25,1211.5,1204.75,1210.5,2737
20140801|2014-07-14 10:00,14,1210.75,1211,1206,1206.75,1675
20140801|2014-07-14 10:30,14,1206.25,1209.5,1205.25,1207,1022
20140801|2014-07-14 11:00,14,1207.25,1207.75,1203.25,1204.75,923
20140801|2014-07-14 11:30,14,1204.75,1207,1202.25,1204.25,2244
20140801|2014-07-14 12:00,14,1204,1204.5,1201.5,1202.75,1243
20140801|2014-07-14 12:30,14,1202.75,1205.75,1195.5,1196.5,3449
20140801|2014-07-14 13:00,14,1196.25,1198,1195.5,1196.25,2189
20140801|2014-07-14 19:00,15,1194.25,1195,1190.5,1190.75,661
20140801|2014-07-14 19:30,15,1191.5,1192.25,1191,1191.5,144
20140801|2014-07-14 20:00,15,1191.25,1191.25,1187.25,1187.5,708
20140801|2014-07-14 20:30,15,1188,1189,1187,1189,212
20140801|2014-07-14 21:00,15,1189.25,1189.5,1187,1188.25,78
20140801|2014-07-14 21:30,15,1188,1189,1186.25,1189,400
20140801|2014-07-14 22:00,15,1189.25,1192,1188.25,1188.25,653
20140801|2014-07-14 22:30,15,1188,1188.75,1188,1188.75,52
20140801|2014-07-14 23:00,15,1188.25,1188.25,1188,1188,18
20140801|2014-07-14 23:30,15,1188.5,1188.75,1188.5,1188.75,6
20140801|2014-07-15 00:00,15,1188.5,1189,1188.5,1188.75,16
20140801|2014-07-15 00:30,15,1188.5,1188.5,1188,1188,343
20140801|2014-07-15 01:00,15,1188,1188.75,1187.75,1188.25,206
20140801|2014-07-15 01:30,15,1188.5,1189.25,1187.5,1187.5,226
20140801|2014-07-15 02:00,15,1187.5,1187.5,1185.5,1186,122
20140801|2014-07-15 02:30,15,1185.5,1187,1185.5,1186.5,42
20140801|2014-07-15 03:00,15,1187,1187,1184,1185.5,250
20140801|2014-07-15 03:30,15,1185.25,1187.25,1185.25,1187.25,59
20140801|2014-07-15 04:00,15,1187.25,1188.5,1187.25,1188.5,196
20140801|2014-07-15 04:30,15,1188.5,1188.5,1186.5,1187.5,206
20140801|2014-07-15 05:00,15,1187.5,1188,1185.75,1187.5,173
20140801|2014-07-15 05:30,15,1188,1188,1186.5,1186.75,102
20140801|2014-07-15 06:00,15,1187,1189,1187,1189,142
20140801|2014-07-15 06:30,15,1189,1189,1186.75,1186.75,198
20140801|2014-07-15 07:00,15,1187,1187.25,1185,1185.5,515
20140801|2014-07-15 07:30,15,1185.5,1185.5,1184.75,1184.75,171
20140801|2014-07-15 08:30,15,1182,1183,1163.75,1166.5,12977
20140801|2014-07-15 09:00,15,1166.25,1167,1153.25,1162,8834
20140801|2014-07-15 09:30,15,1162,1169.75,1161.75,1166.75,5674
20140801|2014-07-15 10:00,15,1166.5,1176.5,1165.75,1176.25,3895
20140801|2014-07-15 10:30,15,1176,1179.5,1173,1175.75,4463
20140801|2014-07-15 11:00,15,1175.5,1176.75,1168.5,1172.75,3812
20140801|2014-07-15 11:30,15,1172.5,1179.5,1171.25,1179,3034
20140801|2014-07-15 12:00,15,1179.25,1188.25,1178.75,1182.25,5530
20140801|2014-07-15 12:30,15,1182.75,1183.5,1179.5,1180,2053
20140801|2014-07-15 13:00,15,1180.25,1182,1177.25,1181,3956
20140801|2014-07-15 19:00,16,1180.5,1186.25,1180.5,1185.25,739
20140801|2014-07-15 19:30,16,1185,1186,1183,1183,154
20140801|2014-07-15 20:00,16,1183,1186,1183,1183,203
20140801|2014-07-15 20:30,16,1182.75,1184.25,1182.75,1183.75,73
20140801|2014-07-15 21:00,16,1183.75,1185.25,1183.75,1185.25,26
20140801|2014-07-15 21:30,16,1185.25,1188,1185.25,1187.25,645
20140801|2014-07-15 22:00,16,1187,1187.25,1185.25,1186.25,82
20140801|2014-07-15 22:30,16,1185.75,1185.75,1185.5,1185.5,4
20140801|2014-07-15 23:00,16,1185.5,1185.5,1185.25,1185.25,6
20140801|2014-07-15 23:30,16,1185.75,1186.75,1185.75,1186,19
20140801|2014-07-16 00:00,16,1186,1187.75,1185.5,1187.5,41
20140801|2014-07-16 00:30,16,1187.75,1188,1186.5,1186.5,312
20140801|2014-07-16 01:00,16,1186.75,1187.5,1186.25,1187.5,26
20140801|2014-07-16 01:30,16,1187.5,1188,1187.5,1187.5,32
20140801|2014-07-16 02:00,16,1187.75,1188,1187.25,1187.5,56
20140801|2014-07-16 02:30,16,1187.75,1187.75,1187,1187,82
20140801|2014-07-16 03:00,16,1187.25,1189,1187,1189,251
20140801|2014-07-16 03:30,16,1189,1189.75,1188.75,1189,88
20140801|2014-07-16 04:00,16,1189.25,1190,1189,1189.5,96
20140801|2014-07-16 04:30,16,1189,1189.5,1187.5,1188.25,54
20140801|2014-07-16 05:00,16,1188.25,1189,1188,1188,58
20140801|2014-07-16 05:30,16,1188,1188.5,1188,1188.5,42
20140801|2014-07-16 06:00,16,1188.5,1189.25,1188.5,1188.75,74
20140801|2014-07-16 06:30,16,1188.25,1191.25,1188,1190.5,471
20140801|2014-07-16 07:00,16,1190.25,1191,1187.5,1188,338
20140801|2014-07-16 07:30,16,1187.75,1188.5,1185.5,1188,264
20140801|2014-07-16 08:30,16,1190,1203.5,1189.75,1196,8908
20140801|2014-07-16 09:00,16,1195.75,1198.75,1191,1193.5,3249
20140801|2014-07-16 09:30,16,1193.5,1194.5,1187.5,1188.5,2456
20140801|2014-07-16 10:00,16,1188,1188,1184.75,1186,1893
20140801|2014-07-16 10:30,16,1186,1189.75,1186,1187.5,851
20140801|2014-07-16 11:00,16,1187.5,1189,1186.25,1189,466
20140801|2014-07-16 11:30,16,1188.25,1190,1186.75,1189,1340
20140801|2014-07-16 12:00,16,1188.75,1189.25,1186.25,1187.75,520
20140801|2014-07-16 12:30,16,1187.75,1189.25,1186.25,1187.75,1095
20140801|2014-07-16 13:00,16,1188,1190,1185.75,1187.25,3860
20140801|2014-07-16 19:00,17,1189,1190.25,1185.25,1185.25,248
20140801|2014-07-16 19:30,17,1185.75,1185.75,1184,1184,50
20140801|2014-07-16 20:00,17,1184.75,1185.5,1184.5,1185.5,74
20140801|2014-07-16 20:30,17,1185.5,1186,1185.25,1185.75,44
20140801|2014-07-16 21:00,17,1184.5,1185,1182.5,1183.5,168
20140801|2014-07-16 21:30,17,1184,1186,1183.5,1184.75,69
20140801|2014-07-16 22:00,17,1185.5,1186,1185,1185,26
20140801|2014-07-16 22:30,17,1185,1185,1184.25,1184.25,10
20140801|2014-07-16 23:00,17,1184.25,1184.25,1184,1184,6
20140801|2014-07-16 23:30,17,1185.25,1185.25,1185.25,1185.25,4
20140801|2014-07-17 00:00,17,1185.25,1185.5,1185.25,1185.25,16
20140801|2014-07-17 00:30,17,1185.25,1185.25,1184.5,1184.75,26
20140801|2014-07-17 01:00,17,1183.5,1183.5,1182.75,1182.75,42
20140801|2014-07-17 01:30,17,1183.25,1184,1182.75,1183.25,152
20140801|2014-07-17 02:00,17,1183.5,1183.5,1181.25,1181.25,147
20140801|2014-07-17 02:30,17,1182.5,1184.75,1182.5,1184.75,70
20140801|2014-07-17 03:00,17,1183.75,1185,1183.25,1184,285
20140801|2014-07-17 03:30,17,1183.5,1184.5,1183.25,1183.5,379
20140801|2014-07-17 04:00,17,1184,1184.75,1183.75,1184.25,24
20140801|2014-07-17 04:30,17,1184.5,1184.75,1184.5,1184.5,80
20140801|2014-07-17 05:00,17,1184.75,1186,1184.75,1185.75,108
20140801|2014-07-17 05:30,17,1185.75,1186.5,1185.5,1186.5,92
20140801|2014-07-17 06:00,17,1186.25,1190.25,1185.5,1188.5,270
20140801|2014-07-17 06:30,17,1187.5,1189.5,1187.5,1189,302
20140801|2014-07-17 07:00,17,1189.5,1191.75,1189,1191.5,282
20140801|2014-07-17 07:30,17,1191.5,1191.5,1186.5,1186.5,585
20140801|2014-07-17 08:30,17,1189.25,1195,1185.25,1194.5,3201
20140801|2014-07-17 09:00,17,1194.5,1199.75,1194.5,1197,3561
20140801|2014-07-17 09:30,17,1196.25,1196.5,1188.75,1193,2518
20140801|2014-07-17 10:00,17,1192.5,1193,1191,1192,557
20140801|2014-07-17 10:30,17,1192,1199,1190.5,1199,3295
20140801|2014-07-17 11:00,17,1199,1200,1185.75,1186,6213
20140801|2014-07-17 11:30,17,1185.5,1189.75,1182,1183,2810
20140801|2014-07-17 12:00,17,1183,1185,1179,1179.25,2337
20140801|2014-07-17 12:30,17,1179,1181.5,1172.25,1176.25,2233
20140801|2014-07-17 13:00,17,1176.5,1177,1172.75,1173.75,1936
20140801|2014-07-17 19:00,18,1174,1177,1173.5,1173.5,411
20140801|2014-07-17 19:30,18,1173.25,1174.5,1173,1174.5,18
20140801|2014-07-17 20:00,18,1174.5,1178,1174.5,1177.25,54
20140801|2014-07-17 20:30,18,1176,1178.75,1176,1178,26
20140801|2014-07-17 21:00,18,1178,1178,1177.5,1177.5,6
20140801|2014-07-17 21:30,18,1177.25,1177.25,1175.75,1175.75,6
20140801|2014-07-17 22:00,18,1177,1178,1176.5,1178,46
20140801|2014-07-17 22:30,18,1178,1178,1177.5,1178,72
20140801|2014-07-17 23:00,18,1177.75,1178,1177.75,1178,40
20140801|2014-07-17 23:30,18,1178.25,1179,1178,1179,8
20140801|2014-07-18 00:00,18,1177,1177,1176.75,1176.75,4
20140801|2014-07-18 01:00,18,1179,1179.75,1178.25,1179.5,22
20140801|2014-07-18 01:30,18,1178.25,1178.5,1178.25,1178.5,18
20140801|2014-07-18 02:00,18,1178.25,1180,1178.25,1179.5,54
20140801|2014-07-18 02:30,18,1179.25,1179.75,1179.25,1179.75,13
20140801|2014-07-18 03:00,18,1179.75,1179.75,1179,1179.5,30
20140801|2014-07-18 03:30,18,1180,1180.5,1179.25,1179.25,48
20140801|2014-07-18 04:00,18,1179,1180.5,1178.75,1180.25,58
20140801|2014-07-18 04:30,18,1179.75,1180,1179.25,1179.5,60
20140801|2014-07-18 05:00,18,1179.25,1180.5,1179,1179.5,58
20140801|2014-07-18 05:30,18,1180.25,1180.25,1179.75,1180,14
20140801|2014-07-18 06:00,18,1180.25,1181.75,1180,1181.5,173
20140801|2014-07-18 06:30,18,1181.75,1183.5,1181.5,1183.5,199
20140801|2014-07-18 07:00,18,1183.25,1183.75,1181.75,1182.25,366
20140801|2014-07-18 07:30,18,1182.5,1182.5,1179.75,1180.75,168
20140801|2014-07-18 08:30,18,1181.75,1184.75,1175.25,1179,2879
20140801|2014-07-18 09:00,18,1179,1181,1176.5,1180.5,834
20140801|2014-07-18 09:30,18,1180.75,1182.75,1179.5,1180.25,1216
20140801|2014-07-18 10:00,18,1180,1181.25,1178,1178.75,1111
20140801|2014-07-18 10:30,18,1178.75,1181,1178.5,1180.75,498
20140801|2014-07-18 11:00,18,1180.75,1182.5,1179.75,1179.75,1271
20140801|2014-07-18 11:30,18,1179.75,1180,1172.5,1173.75,1769
20140801|2014-07-18 12:00,18,1173.75,1176.5,1171.5,1175.25,1165
20140801|2014-07-18 12:30,18,1175.25,1175.75,1171.75,1173,1485
20140801|2014-07-18 13:00,18,1173,1178.25,1171.25,1177.75,4099
20140801|2014-07-20 19:00,21,1173.75,1174.25,1166,1171,802
20140801|2014-07-20 19:30,21,1171,1171.5,1170.25,1171.5,60
20140801|2014-07-20 20:00,21,1171.25,1171.25,1168,1169,203
20140801|2014-07-20 20:30,21,1168.5,1170.5,1168.5,1170.5,74
20140801|2014-07-20 21:00,21,1170.25,1171.25,1170.25,1170.75,60
20140801|2014-07-20 21:30,21,1170.5,1172.5,1170.5,1172.5,64
20140801|2014-07-20 22:00,21,1172.75,1172.75,1172.75,1172.75,8
20140801|2014-07-20 22:30,21,1172.5,1175,1172.5,1174,96
20140801|2014-07-20 23:00,21,1173.75,1174,1173.75,1174,14
20140801|2014-07-20 23:30,21,1173.5,1173.5,1172.5,1172.75,74
20140801|2014-07-21 00:00,21,1172.5,1172.75,1172.5,1172.75,34
20140801|2014-07-21 00:30,21,1172.75,1175,1172.5,1175,50
20140801|2014-07-21 01:00,21,1173.75,1174,1173.25,1173.25,10
20140801|2014-07-21 01:30,21,1173.5,1173.5,1172.5,1172.5,66
20140801|2014-07-21 02:00,21,1172,1172,1171.5,1172,162
20140801|2014-07-21 02:30,21,1172.5,1172.75,1171.5,1172.25,59
20140801|2014-07-21 03:00,21,1172.5,1172.75,1171,1171.25,142
20140801|2014-07-21 03:30,21,1171.75,1173,1171.75,1173,60
20140801|2014-07-21 04:00,21,1172.75,1173.25,1172.5,1172.75,83
20140801|2014-07-21 04:30,21,1172.75,1173.5,1172,1172.25,63
20140801|2014-07-21 05:00,21,1171.75,1172.25,1171.5,1171.5,16
20140801|2014-07-21 05:30,21,1171.5,1171.5,1170.5,1170.5,90
20140801|2014-07-21 06:00,21,1170.75,1171.25,1170,1171.25,54
20140801|2014-07-21 06:30,21,1171.75,1172,1170,1170.25,251
20140801|2014-07-21 07:00,21,1170.25,1172.25,1170.25,1172,251
20140801|2014-07-21 07:30,21,1172,1173.75,1172,1172.25,314
20140801|2014-07-21 08:30,21,1172.75,1179.75,1172.25,1178,4603
20140801|2014-07-21 09:00,21,1178.25,1180,1176.5,1178.5,1366
20140801|2014-07-21 09:30,21,1178.75,1185,1177.75,1180.25,2626
20140801|2014-07-21 10:00,21,1180.25,1180.75,1176,1178.25,699
20140801|2014-07-21 10:30,21,1178,1178,1171.5,1174,1434
20140801|2014-07-21 11:00,21,1174,1174.25,1170.5,1171.5,809
20140801|2014-07-21 11:30,21,1171.75,1173,1170.75,1171.5,865
20140801|2014-07-21 12:00,21,1172,1176.75,1172,1175.25,1058
20140801|2014-07-21 12:30,21,1175.25,1181.75,1175,1179.25,2431
20140801|2014-07-21 13:00,21,1179.75,1179.75,1174.75,1177,1429
20140801|2014-07-21 19:00,22,1175,1178,1172.75,1178,626
20140801|2014-07-21 19:30,22,1177.75,1180.75,1177.75,1180.75,172
20140801|2014-07-21 20:00,22,1180.5,1182,1180.5,1181.75,142
20140801|2014-07-21 20:30,22,1181.5,1183.75,1181.5,1183.25,94
20140801|2014-07-21 21:00,22,1182.5,1182.75,1181,1181.25,42
20140801|2014-07-21 21:30,22,1181.25,1183,1180.75,1181.5,68
20140801|2014-07-21 22:00,22,1181.75,1182.75,1181.75,1182.5,66
20140801|2014-07-21 22:30,22,1182.5,1183.75,1182.5,1183.25,26
20140801|2014-07-21 23:00,22,1183,1183.75,1183,1183.75,14
20140801|2014-07-21 23:30,22,1184,1184.5,1184,1184.25,32
20140801|2014-07-22 00:00,22,1183.75,1183.75,1183.25,1183.25,24
20140801|2014-07-22 00:30,22,1183.5,1184,1183.25,1184,32
20140801|2014-07-22 01:00,22,1184.25,1184.5,1183.75,1183.75,28
20140801|2014-07-22 01:30,22,1183.5,1185,1183.25,1185,122
20140801|2014-07-22 02:00,22,1184.5,1191,1182,1189.75,1064
20140801|2014-07-22 02:30,22,1189.75,1191.5,1188.5,1190,173
20140801|2014-07-22 03:00,22,1188.5,1190.25,1188.25,1189,77
20140801|2014-07-22 03:30,22,1189,1189.25,1188.5,1188.5,40
20140801|2014-07-22 04:00,22,1188.75,1189.75,1186.5,1187.25,108
20140801|2014-07-22 04:30,22,1187.5,1188.25,1187,1187,72
20140801|2014-07-22 05:00,22,1186.75,1187.25,1186,1187.25,88
20140801|2014-07-22 05:30,22,1187.5,1188.25,1186.5,1187.25,46
20140801|2014-07-22 06:00,22,1187.5,1189.25,1187.5,1189.25,102
20140801|2014-07-22 06:30,22,1189.25,1189.25,1187.5,1187.75,128
20140801|2014-07-22 07:00,22,1188,1188.75,1187.5,1188.25,352
20140801|2014-07-22 07:30,22,1188,1189.75,1188,1189.75,375
20140801|2014-07-22 08:30,22,1189.75,1196.5,1189.5,1194,4641
20140801|2014-07-22 09:00,22,1194.25,1194.75,1191.5,1192.75,1682
20140801|2014-07-22 09:30,22,1192.75,1193.5,1188.5,1191.5,2949
20140801|2014-07-22 10:00,22,1191.25,1192,1187,1190.25,3476
20140801|2014-07-22 10:30,22,1190.25,1190.5,1187.5,1190,1057
20140801|2014-07-22 11:00,22,1190,1191.5,1189.5,1190.75,1152
20140801|2014-07-22 11:30,22,1191,1193.5,1191,1192.5,1701
20140801|2014-07-22 12:00,22,1192,1193.5,1190.75,1191.75,1135
20140801|2014-07-22 12:30,22,1192,1192.75,1186.75,1188,3177
20140801|2014-07-22 13:00,22,1188,1188.5,1183.25,1183.75,3463
20140801|2014-07-22 19:00,23,1183.25,1187.5,1183.25,1187.25,262
20140801|2014-07-22 19:30,23,1186,1187,1185.75,1186.75,96
20140801|2014-07-22 20:00,23,1187.25,1189,1187,1188,103
20140801|2014-07-22 20:30,23,1187.5,1187.5,1186.25,1186.25,24
20140801|2014-07-22 21:00,23,1187,1187,1186,1186,22
20140801|2014-07-22 21:30,23,1186.5,1186.75,1185.75,1186.5,53
20140801|2014-07-22 22:00,23,1185.75,1185.75,1183.25,1184,119
20140801|2014-07-22 22:30,23,1184.25,1184.25,1184.25,1184.25,8
20140801|2014-07-22 23:00,23,1184.5,1186,1184.5,1185,27
20140801|2014-07-22 23:30,23,1185,1185.5,1185,1185.5,10
20140801|2014-07-23 00:00,23,1185.5,1185.5,1184.75,1184.75,10
20140801|2014-07-23 00:30,23,1184,1184,1182.25,1183.25,48
20140801|2014-07-23 01:00,23,1183,1184,1182,1183.5,64
20140801|2014-07-23 01:30,23,1183.5,1183.5,1181.75,1182,47
20140801|2014-07-23 02:00,23,1182.5,1183.5,1182.5,1183.5,14
20140801|2014-07-23 02:30,23,1183.75,1185,1183.25,1185,146
20140801|2014-07-23 03:00,23,1185.5,1188,1185.5,1187,186
20140801|2014-07-23 03:30,23,1186,1186.25,1186,1186.25,20
20140801|2014-07-23 04:00,23,1187,1187.75,1186.5,1187.25,24
20140801|2014-07-23 04:30,23,1187.5,1187.5,1186.25,1186.25,14
20140801|2014-07-23 05:00,23,1186,1186.75,1186,1186,66
20140801|2014-07-23 05:30,23,1186.5,1188.5,1186.25,1188.5,68
20140801|2014-07-23 06:00,23,1188.25,1188.25,1187.5,1187.5,16
20140801|2014-07-23 06:30,23,1188,1188,1186.75,1187.25,48
20140801|2014-07-23 07:00,23,1187.25,1188.75,1187,1187.75,118
20140801|2014-07-23 07:30,23,1187.75,1188.5,1185.75,1186.75,407
20140801|2014-07-23 08:30,23,1187.25,1197.75,1185.25,1195,4559
20140801|2014-07-23 09:00,23,1195.25,1200,1194,1198.25,4198
20140801|2014-07-23 09:30,23,1198,1200,1195.5,1199.25,3198
20140801|2014-07-23 10:00,23,1199,1204.75,1194,1195.5,3359
20140801|2014-07-23 10:30,23,1195.5,1197,1194.5,1196.5,900
20140801|2014-07-23 11:00,23,1196.5,1198.75,1195.75,1197.25,800
20140801|2014-07-23 11:30,23,1196.5,1202,1195.5,1196,1392
20140801|2014-07-23 12:00,23,1195.75,1203,1195.5,1201.5,1063
20140801|2014-07-23 12:30,23,1202,1203,1198.5,1200.25,2325
20140801|2014-07-23 13:00,23,1200.25,1202,1199,1201,2791
20140801|2014-07-23 19:00,24,1199.75,1201,1199,1201,201
20140801|2014-07-23 19:30,24,1200.5,1204.5,1200.5,1201.5,120
20140801|2014-07-23 20:00,24,1201.75,1202.5,1200.25,1202.25,96
20140801|2014-07-23 20:30,24,1201.75,1203,1201.75,1203,20
20140801|2014-07-23 21:00,24,1202.75,1203,1200.25,1200.25,128
20140801|2014-07-23 21:30,24,1200.75,1200.75,1199.5,1199.75,37
20140801|2014-07-23 22:00,24,1199.25,1200.75,1199.25,1200.75,18
20140801|2014-07-23 22:30,24,1200.25,1203.25,1200.25,1203.25,32
20140801|2014-07-23 23:00,24,1202,1202,1201,1201.5,8
20140801|2014-07-23 23:30,24,1201.5,1201.5,1201.5,1201.5,6
20140801|2014-07-24 00:00,24,1201.5,1201.5,1201.5,1201.5,4
20140801|2014-07-24 01:00,24,1202.25,1202.75,1202,1202.75,36
20140801|2014-07-24 01:30,24,1203.5,1203.5,1202.75,1202.75,28
20140801|2014-07-24 02:00,24,1203.5,1203.75,1203.5,1203.5,16
20140801|2014-07-24 02:30,24,1202.75,1207,1202.75,1205.5,162
20140801|2014-07-24 03:00,24,1206,1206.5,1204.5,1206,108
20140801|2014-07-24 03:30,24,1205.75,1210.5,1205.75,1208.75,533
20140801|2014-07-24 04:00,24,1208.75,1212.25,1208.75,1212.25,141
20140801|2014-07-24 04:30,24,1211.75,1213,1211.25,1213,91
20140801|2014-07-24 05:00,24,1213.25,1217.25,1213.25,1215.25,372
20140801|2014-07-24 05:30,24,1215.25,1219.75,1215,1219.75,240
20140801|2014-07-24 06:00,24,1219.75,1220,1215.5,1216.75,320
20140801|2014-07-24 06:30,24,1216.75,1220.5,1216.75,1220.25,174
20140801|2014-07-24 07:00,24,1220.25,1223,1218.5,1223,1005
20140801|2014-07-24 07:30,24,1223,1232.75,1222,1224.75,1623
20140801|2014-07-24 08:30,24,1225,1225,1210.25,1210.75,6178
20140801|2014-07-24 09:00,24,1211,1211,1202.5,1208,3140
20140801|2014-07-24 09:30,24,1206.75,1209,1202.5,1206.5,1536
20140801|2014-07-24 10:00,24,1206.25,1213,1205.75,1211.75,1341
20140801|2014-07-24 10:30,24,1212,1215.5,1209,1215,928
20140801|2014-07-24 11:00,24,1215,1219,1212,1215.25,1400
20140801|2014-07-24 11:30,24,1215,1216.25,1211.5,1213.75,987
20140801|2014-07-24 12:00,24,1213.5,1215,1209.75,1210.5,909
20140801|2014-07-24 12:30,24,1210.5,1211.75,1205.5,1207.25,1360
20140801|2014-07-24 13:00,24,1207.25,1209,1205.5,1208.25,1907
20140801|2014-07-24 19:00,25,1206.5,1207,1202.75,1203,293
20140801|2014-07-24 19:30,25,1203,1206.5,1203,1205.25,133
20140801|2014-07-24 20:00,25,1203.25,1203.5,1202.75,1203.5,75
20140801|2014-07-24 20:30,25,1202.25,1203,1202.25,1203,12
20140801|2014-07-24 21:00,25,1203.25,1203.75,1202.75,1202.75,50
20140801|2014-07-24 21:30,25,1203.75,1204.5,1203.75,1204.5,45
20140801|2014-07-24 22:00,25,1205,1205,1204.5,1204.5,16
20140801|2014-07-24 23:00,25,1203.5,1203.5,1203.25,1203.25,4
20140801|2014-07-24 23:30,25,1204,1204.5,1204,1204.5,4
20140801|2014-07-25 00:00,25,1204.5,1205,1204.25,1205,8
20140801|2014-07-25 00:30,25,1205,1205.25,1201.5,1201.5,24
20140801|2014-07-25 01:00,25,1201.5,1203.5,1201.5,1203.5,10
20140801|2014-07-25 01:30,25,1204.25,1205,1204.25,1204.75,8
20140801|2014-07-25 02:00,25,1204.75,1206.25,1204.25,1206.25,82
20140801|2014-07-25 02:30,25,1206,1206.25,1205.5,1205.5,20
20140801|2014-07-25 03:00,25,1205.25,1207.25,1204.5,1206.5,66
20140801|2014-07-25 03:30,25,1206.5,1206.75,1201,1201,151
20140801|2014-07-25 04:00,25,1200.75,1202.25,1200.75,1202,44
20140801|2014-07-25 04:30,25,1201.75,1202.25,1201,1201.25,44
20140801|2014-07-25 05:00,25,1201.25,1202.5,1199.25,1202.5,259
20140801|2014-07-25 05:30,25,1202.75,1203.25,1201.5,1202.5,58
20140801|2014-07-25 06:00,25,1201.75,1202.25,1200,1201.5,56
20140801|2014-07-25 06:30,25,1201.25,1201.25,1198.25,1198.25,192
20140801|2014-07-25 07:00,25,1198.75,1201.5,1198.75,1201.25,285
20140801|2014-07-25 07:30,25,1201.25,1201.75,1199,1199.75,208
20140801|2014-07-25 08:30,25,1200.25,1206,1197.75,1200.25,3792
20140801|2014-07-25 09:00,25,1200.25,1202.5,1198,1202.5,1699
20140801|2014-07-25 09:30,25,1202.5,1207.75,1202,1206.5,1969
20140801|2014-07-25 10:00,25,1207,1209,1204.5,1208.75,547
20140801|2014-07-25 10:30,25,1208.75,1211.75,1206.75,1208.5,975
20140801|2014-07-25 11:00,25,1209,1214.5,1209,1209.5,1081
20140801|2014-07-25 11:30,25,1209.75,1209.75,1206.5,1208.75,548
20140801|2014-07-25 12:00,25,1209,1211.25,1207.75,1209.75,594
20140801|2014-07-25 12:30,25,1210,1210,1205.25,1206.25,2068
20140801|2014-07-25 13:00,25,1206.25,1213,1205.5,1211.75,4311
20140801|2014-07-27 19:00,28,1219,1225,1219,1223.5,713
20140801|2014-07-27 19:30,28,1223.75,1225,1223.25,1225,142
20140801|2014-07-27 20:00,28,1225.5,1226,1223,1223,146
20140801|2014-07-27 20:30,28,1223.5,1223.5,1221.25,1221.5,36
20140801|2014-07-27 21:00,28,1221,1221,1217.5,1217.5,80
20140801|2014-07-27 21:30,28,1217.25,1219.25,1217,1218,32
20140801|2014-07-27 22:00,28,1218.5,1220,1218.5,1220,24
20140801|2014-07-27 23:30,28,1221,1222,1221,1221.5,14
20140801|2014-07-28 00:00,28,1221.75,1221.75,1221.5,1221.5,4
20140801|2014-07-28 00:30,28,1223,1223,1222.75,1223,14
20140801|2014-07-28 01:00,28,1223.25,1224,1222.75,1223,16
20140801|2014-07-28 01:30,28,1222,1222,1219.5,1220,40
20140801|2014-07-28 02:00,28,1221.5,1223.75,1221.25,1223.5,26
20140801|2014-07-28 02:30,28,1222.75,1222.75,1221,1222.25,33
20140801|2014-07-28 03:00,28,1222.25,1222.25,1221.25,1221.75,15
20140801|2014-07-28 03:30,28,1221,1221,1219.75,1219.75,24
20140801|2014-07-28 04:00,28,1219.25,1219.5,1218.75,1218.75,42
20140801|2014-07-28 04:30,28,1218.75,1219.5,1218.5,1218.5,22
20140801|2014-07-28 05:00,28,1218.25,1218.5,1218.25,1218.25,15
20140801|2014-07-28 05:30,28,1218.5,1218.75,1217.75,1218.5,24
20140801|2014-07-28 06:00,28,1218,1218.5,1218,1218.5,25
20140801|2014-07-28 06:30,28,1218,1220,1217.25,1219.75,65
20140801|2014-07-28 07:00,28,1219.75,1223.5,1219,1222.75,435
20140801|2014-07-28 07:30,28,1223,1224.75,1222.5,1224.5,580
20140801|2014-07-28 08:30,28,1224,1229.5,1220,1222,2335
20140801|2014-07-28 09:00,28,1222.25,1224,1219,1222.75,1511
20140801|2014-07-28 09:30,28,1223.5,1226.25,1222.75,1224,900
20140801|2014-07-28 10:00,28,1224.25,1231.5,1222.25,1227.75,1354
20140801|2014-07-28 10:30,28,1228.25,1230.5,1226.75,1227.5,898
20140801|2014-07-28 11:00,28,1227,1233.5,1226.75,1233.5,1373
20140801|2014-07-28 11:30,28,1233.25,1236.25,1231.25,1235.5,1097
20140801|2014-07-28 12:00,28,1235,1237,1234.25,1236.5,597
20140801|2014-07-28 12:30,28,1236.75,1239.75,1233.5,1237,2114
20140801|2014-07-28 13:00,28,1236.5,1237,1233.5,1236,2276
20140801|2014-07-28 19:00,29,1240,1242.25,1238,1238.25,257
20140801|2014-07-28 19:30,29,1240.25,1241,1240.25,1240.25,22
20140801|2014-07-28 20:00,29,1240.5,1241,1238.5,1238.5,98
20140801|2014-07-28 20:30,29,1238.5,1238.5,1237,1237.25,55
20140801|2014-07-28 21:00,29,1236.5,1237,1236.5,1237,6
20140801|2014-07-28 21:30,29,1238.25,1240,1238.25,1239.25,14
20140801|2014-07-28 22:00,29,1239.5,1241.25,1239.5,1240.75,15
20140801|2014-07-28 22:30,29,1241,1241,1240.5,1240.5,14
20140801|2014-07-29 00:00,29,1240.5,1240.5,1240.5,1240.5,2
20140801|2014-07-29 00:30,29,1241,1241.5,1241,1241.5,22
20140801|2014-07-29 01:00,29,1239.75,1239.75,1239.75,1239.75,2
20140801|2014-07-29 01:30,29,1240,1240,1238.75,1238.75,34
20140801|2014-07-29 02:00,29,1238.25,1239,1238.25,1238.5,14
20140801|2014-07-29 02:30,29,1238.5,1239.75,1238.5,1239.75,18
20140801|2014-07-29 03:00,29,1239.5,1240,1239.5,1239.75,10
20140801|2014-07-29 03:30,29,1239.5,1241.5,1239,1241.5,24
20140801|2014-07-29 04:00,29,1242.25,1242.25,1237.75,1238,118
20140801|2014-07-29 04:30,29,1237.25,1237.25,1234,1234,222
20140801|2014-07-29 05:00,29,1234,1234,1233.5,1233.75,22
20140801|2014-07-29 05:30,29,1233.75,1235,1233.75,1235,14
20140801|2014-07-29 06:00,29,1234,1234.75,1228,1228.75,266
20140801|2014-07-29 06:30,29,1229,1229,1223.25,1223.5,330
20140801|2014-07-29 07:00,29,1224.25,1227.25,1223.75,1226.25,78
20140801|2014-07-29 07:30,29,1226.75,1227.25,1225.75,1226,120
20140801|2014-07-29 08:30,29,1225.75,1228.25,1223.5,1224.75,1746
20140801|2014-07-29 09:00,29,1223.5,1224,1219.25,1223.75,781
20140801|2014-07-29 09:30,29,1224,1228,1220.5,1225,1153
20140801|2014-07-29 10:00,29,1224.25,1232,1223,1229.75,713
20140801|2014-07-29 10:30,29,1229,1229.75,1226,1228.75,825
20140801|2014-07-29 11:00,29,1228.25,1229.25,1224.5,1225.75,510
20140801|2014-07-29 11:30,29,1224.75,1224.75,1221,1221,866
20140801|2014-07-29 12:00,29,1222,1225.5,1222,1225.25,412
20140801|2014-07-29 12:30,29,1225.5,1228,1224,1225.5,1054
20140801|2014-07-29 13:00,29,1225.75,1229,1224.25,1229,1079
20140801|2014-07-29 19:00,30,1226.5,1226.75,1221.5,1223.5,70
20140801|2014-07-29 19:30,30,1224.25,1225,1224.25,1225,4
20140801|2014-07-29 20:00,30,1224.5,1224.5,1221.75,1221.75,27
20140801|2014-07-29 20:30,30,1221.25,1223.25,1221.25,1223.25,6
20140801|2014-07-29 21:30,30,1222.75,1222.75,1222.5,1222.5,4
20140801|2014-07-29 22:00,30,1223.25,1224.5,1223.25,1224.5,13
20140801|2014-07-29 22:30,30,1224.5,1225,1224.5,1224.5,18
20140801|2014-07-30 00:00,30,1224.5,1224.5,1224.5,1224.5,2
20140801|2014-07-30 00:30,30,1227,1227.75,1227,1227.75,12
20140801|2014-07-30 01:00,30,1228,1229,1228,1229,53
20140801|2014-07-30 02:00,30,1225.5,1225.5,1224.25,1224.25,4
20140801|2014-07-30 02:30,30,1223.75,1223.75,1220.25,1220.25,40
20140801|2014-07-30 03:00,30,1220.5,1220.5,1220,1220,12
20140801|2014-07-30 03:30,30,1220,1220,1216.75,1217,104
20140801|2014-07-30 04:00,30,1216.5,1216.5,1216.5,1216.5,6
20140801|2014-07-30 04:30,30,1217.5,1218.5,1217.5,1217.5,56
20140801|2014-07-30 05:00,30,1217.75,1218.5,1217.5,1218.25,86
20140801|2014-07-30 05:30,30,1217.5,1218.25,1217.5,1218.25,11
20140801|2014-07-30 06:00,30,1218.5,1219.75,1217.5,1218.25,46
20140801|2014-07-30 06:30,30,1218.25,1218.5,1218.25,1218.5,16
20140801|2014-07-30 07:00,30,1219,1221,1218,1219,218
20140801|2014-07-30 07:30,30,1219.25,1220.75,1219.25,1220.75,101
20140801|2014-07-30 08:30,30,1218.25,1221.75,1216,1219.25,1396
20140801|2014-07-30 09:00,30,1219,1231,1219,1230.75,1272
20140801|2014-07-30 09:30,30,1230.75,1234.5,1226,1233.5,1706
20140801|2014-07-30 10:00,30,1233.75,1235.75,1230,1233.5,1192
20140801|2014-07-30 10:30,30,1234,1234,1226.25,1227,1400
20140801|2014-07-30 11:00,30,1227.5,1228.75,1220,1220.25,1190
20140801|2014-07-30 11:30,30,1220,1222.25,1217.25,1222,500
20140801|2014-07-30 12:00,30,1222,1222,1216.75,1218,375
20140801|2014-07-30 12:30,30,1217.75,1218.5,1216,1216,390
20140801|2014-07-30 13:00,30,1216,1222.25,1215,1222.25,1447
20140801|2014-07-30 19:00,31,1219.75,1220,1217.5,1218,108
20140801|2014-07-30 20:00,31,1219,1221.25,1218.75,1218.75,74
20140801|2014-07-30 20:30,31,1220.75,1220.75,1220,1220.5,18
20140801|2014-07-30 21:30,31,1220,1220,1220,1220,22
20140801|2014-07-30 22:00,31,1220.25,1220.25,1220,1220,100
20140801|2014-07-30 22:30,31,1220,1220,1220,1220,16
20140801|2014-07-31 00:30,31,1222,1222.25,1222,1222.25,4
20140801|2014-07-31 01:00,31,1223,1223,1223,1223,2
20140801|2014-07-31 01:30,31,1222.75,1222.75,1222.75,1222.75,4
20140801|2014-07-31 02:00,31,1223.25,1223.75,1223.25,1223.75,22
20140801|2014-07-31 02:30,31,1220.75,1220.75,1220.75,1220.75,2
20140801|2014-07-31 03:30,31,1220.5,1220.5,1220.5,1220.5,11
20140801|2014-07-31 04:00,31,1220,1220,1220,1220,2
20140801|2014-07-31 05:00,31,1222.75,1222.75,1222.75,1222.75,2
20140801|2014-07-31 05:30,31,1223.25,1223.5,1223.25,1223.5,128
20140801|2014-07-31 06:00,31,1225,1225,1225,1225,14
20140801|2014-07-31 06:30,31,1227.25,1228,1225.75,1226,204
20140801|2014-07-31 07:00,31,1224.5,1227,1224.5,1227,14
20140801|2014-07-31 07:30,31,1224.5,1224.5,1223.5,1224,65
20140801|2014-07-31 08:30,31,1225.5,1230,1223.25,1224.25,413
20140801|2014-07-31 09:00,31,1222,1230,1222,1224.5,595
20140801|2014-07-31 09:30,31,1226.5,1229.5,1225,1226,97
20140801|2014-07-31 10:00,31,1226,1231.25,1225,1229.5,144
20140801|2014-07-31 10:30,31,1229.25,1230.5,1226.25,1227.25,168
20140801|2014-07-31 11:00,31,1227,1229.5,1226.25,1229.5,125
20140801|2014-07-31 11:30,31,1229.25,1231,1224.75,1226.75,276
20140801|2014-07-31 12:00,31,1224.75,1226.5,1224.5,1225.25,191
20140801|2014-07-31 12:30,31,1225.75,1228.75,1225.75,1228.75,124
20140801|2014-07-31 13:00,31,1228.75,1229.75,1222,1223.75,256
20140801|2014-07-31 19:00,1,1224.25,1225.75,1224.25,1224.5,32
20140801|2014-07-31 20:00,1,1224.25,1224.25,1222.75,1223,89
20140801|2014-07-31 20:30,1,1223.75,1223.75,1223.75,1223.75,8
20140801|2014-07-31 21:00,1,1223,1223.5,1223,1223,88
20140801|2014-07-31 22:00,1,1223.25,1223.25,1223,1223.25,44
20140801|2014-08-01 00:00,1,1223.75,1223.75,1223.75,1223.75,2
20140801|2014-08-01 02:00,1,1223.75,1223.75,1223.25,1223.25,10
20140801|2014-08-01 02:30,1,1223.25,1223.25,1223,1223,88
20140801|2014-08-01 03:00,1,1222.5,1222.5,1222.5,1222.5,12
20140801|2014-08-01 03:30,1,1222.25,1222.25,1222.25,1222.25,2
20140801|2014-08-01 06:00,1,1222.75,1222.75,1221.25,1221.25,122
20140801|2014-08-01 06:30,1,1221.75,1221.75,1221,1221,44
20140801|2014-08-01 07:00,1,1221.75,1222,1221,1222,44
20140801|2014-08-01 07:30,1,1222,1222,1221,1221.25,15
20140801|2014-08-01 08:30,1,1221.75,1221.75,1212.5,1217.75,984
20140801|2014-08-01 09:00,1,1218.25,1219.5,1213.5,1213.5,237
20140801|2014-08-01 09:30,1,1217,1217.5,1215.25,1215.5,204
20140801|2014-08-01 10:00,1,1215.5,1218,1215,1218,398
20140801|2014-08-01 10:30,1,1218,1218,1216,1218,109
20140801|2014-08-01 11:00,1,1215,1217.25,1210.75,1214,396
20140801|2014-08-01 11:30,1,1218,1218,1214.5,1214.5,28
20140801|2014-08-01 12:00,1,1214.25,1214.25,1211.25,1211.25,105
20140801|2014-08-01 12:30,1,1212.25,1216.5,1211,1215.75,141
20140801|2014-08-01 13:00,1,1215.5,1217.25,1214.25,1214.25,219
20140801|2014-08-03 19:00,4,1212,1217,1210,1217,38
20140801|2014-08-03 19:30,4,1216.5,1216.5,1216.5,1216.5,4
20140801|2014-08-03 20:30,4,1216,1216,1216,1216,2
20140801|2014-08-04 00:30,4,1219,1224,1219,1224,59
20140801|2014-08-04 05:00,4,1220.75,1221,1220.25,1221,63
20140801|2014-08-04 06:00,4,1222,1230,1222,1230,30
20140801|2014-08-04 06:30,4,1229.75,1229.75,1229.75,1229.75,2
20140801|2014-08-04 07:30,4,1226.75,1226.75,1226.25,1226.25,8
20140801|2014-08-04 08:30,4,1226.5,1235.75,1226,1229.75,145
20140801|2014-08-04 09:00,4,1230,1230,1227.25,1229.25,103
20140801|2014-08-04 09:30,4,1230,1231.75,1227.25,1230,122
20140801|2014-08-04 10:00,4,1228.75,1232,1228.25,1230,139
20140801|2014-08-04 10:30,4,1230,1231.5,1229,1230,84
20140801|2014-08-04 11:00,4,1230,1230.5,1227,1229.5,76
20140801|2014-08-04 11:30,4,1228.75,1230.75,1228.75,1229.75,16
20140801|2014-08-04 12:00,4,1228,1228.25,1226.75,1227.75,54
20140801|2014-08-04 12:30,4,1232.5,1233.25,1230,1232.75,83
20140801|2014-08-04 13:00,4,1232,1233,1230.25,1231.75,72
20140801|2014-08-04 19:00,5,1226.75,1226.75,1224,1226,77
20140801|2014-08-04 19:30,5,1226,1226,1226,1226,2
20140801|2014-08-04 20:00,5,1226.5,1226.5,1226.5,1226.5,2
20140801|2014-08-04 20:30,5,1224.75,1224.75,1224.75,1224.75,2
20140801|2014-08-04 21:30,5,1224.75,1224.75,1224,1224,72
20140801|2014-08-05 02:00,5,1224,1224,1223,1223,38
20140801|2014-08-05 04:00,5,1222.75,1222.75,1222.75,1222.75,6
20140801|2014-08-05 05:00,5,1221.25,1221.25,1220.5,1220.5,22
20140801|2014-08-05 05:30,5,1220.5,1220.5,1220,1220,36
20140801|2014-08-05 06:00,5,1219.5,1220.75,1219.5,1220.75,16
20140801|2014-08-05 06:30,5,1220.75,1221,1220.75,1221,4
20140801|2014-08-05 07:00,5,1219,1219,1216,1216,75
20140801|2014-08-05 08:30,5,1216,1220.5,1216,1219,93
20140801|2014-08-05 09:00,5,1216,1219,1215.5,1216,61
20140801|2014-08-05 09:30,5,1218,1219.75,1217.25,1219.75,50
20140801|2014-08-05 10:00,5,1219.5,1222,1219.5,1222,21
20140801|2014-08-05 10:30,5,1221.75,1222.75,1221.75,1222.5,24
20140801|2014-08-05 11:00,5,1222.75,1223.75,1222.5,1223.75,19
20140801|2014-08-05 11:30,5,1224.75,1225,1222,1222,8
20140801|2014-08-05 12:00,5,1221,1223.5,1218,1218,118
20140801|2014-08-05 12:30,5,1218.5,1220.5,1218,1220.5,49
20140801|2014-08-05 13:00,5,1220.25,1223.5,1220.25,1222,87
20140801|2014-08-05 19:00,6,1222.75,1222.75,1222.75,1222.75,2
20140801|2014-08-06 03:30,6,1226.25,1226.25,1226.25,1226.25,2
20140801|2014-08-06 05:00,6,1226,1226,1226,1226,2
20140801|2014-08-06 06:00,6,1219.75,1219.75,1219.75,1219.75,2
20140801|2014-08-06 07:00,6,1219.5,1219.5,1219.5,1219.5,2
20140801|2014-08-06 07:30,6,1221,1221.75,1221,1221.75,7
20140801|2014-08-06 08:30,6,1222.5,1222.5,1219.5,1222,105
20140801|2014-08-06 09:00,6,1223.25,1223.25,1223.25,1223.25,14
20140801|2014-08-06 09:30,6,1222,1225,1220.25,1224.75,45
20140801|2014-08-06 10:00,6,1227,1231.5,1227,1228.5,179
20140801|2014-08-06 10:30,6,1229,1232,1229,1232,10
20140801|2014-08-06 11:00,6,1229.75,1230,1229.5,1229.5,22
20140801|2014-08-06 11:30,6,1229.5,1231,1229.5,1231,65
20140801|2014-08-06 12:00,6,1229,1229,1228,1228,50
20140801|2014-08-06 12:30,6,1231.5,1231.5,1231.25,1231.5,13
20140801|2014-08-06 13:00,6,1231.25,1237.25,1231.25,1237.25,39
20140801|2014-08-06 19:00,7,1237,1242.5,1236,1242.5,26
20140801|2014-08-07 00:30,7,1238.5,1238.5,1238.5,1238.5,2
20140801|2014-08-07 02:30,7,1237.5,1237.5,1237.5,1237.5,4
20140801|2014-08-07 03:00,7,1240,1240,1240,1240,2
20140801|2014-08-07 04:00,7,1236.25,1236.25,1235.5,1235.5,8
20140801|2014-08-07 04:30,7,1234.75,1234.75,1234.75,1234.75,4
20140801|2014-08-07 07:30,7,1240.25,1240.25,1240.25,1240.25,2
20140801|2014-08-07 08:30,7,1240.25,1242,1238.25,1242,60
20140801|2014-08-07 09:00,7,1237.75,1240.25,1237.75,1240.25,26
20140801|2014-08-07 09:30,7,1238.5,1241.5,1236.5,1237.75,338
20140801|2014-08-07 10:00,7,1239.25,1242,1239.25,1239.75,36
20140801|2014-08-07 10:30,7,1240.5,1243.5,1240.25,1242,33
20140801|2014-08-07 11:00,7,1241.5,1242,1240,1240,21
20140801|2014-08-07 11:30,7,1239.75,1240.5,1239.75,1240,10
20140801|2014-08-07 12:00,7,1242.5,1242.5,1242.5,1242.5,22
20140801|2014-08-07 12:30,7,1242.5,1243.5,1242.5,1243.25,36
20140801|2014-08-07 13:00,7,1245,1250,1245,1249.75,205
20140801|2014-08-07 19:00,8,1249.75,1255,1249.75,1255,12
20140801|2014-08-07 19:30,8,1259,1261.5,1259,1261.5,24
20140801|2014-08-07 20:00,8,1263,1263,1258,1258,12
20140801|2014-08-07 22:30,8,1259.25,1259.25,1259.25,1259.25,2
20140801|2014-08-08 03:00,8,1256.5,1256.5,1256.5,1256.5,4
20140801|2014-08-08 05:00,8,1256.5,1256.5,1256.5,1256.5,4
20140801|2014-08-08 06:00,8,1264,1265.25,1264,1265,44
20140801|2014-08-08 07:00,8,1267,1267,1267,1267,8
20140801|2014-08-08 07:30,8,1266,1267.5,1266,1267.5,48
20140801|2014-08-08 08:30,8,1267.25,1285,1266,1270.5,331
20140801|2014-08-08 09:00,8,1270,1270.75,1266.25,1270.75,105
20140801|2014-08-08 09:30,8,1271,1273,1270,1270,58
20140801|2014-08-08 10:00,8,1270,1272.25,1270,1272.25,8
20140801|2014-08-08 10:30,8,1268,1268,1261.75,1267.5,76
20140801|2014-08-08 11:00,8,1261.75,1261.75,1260,1260,41
20140801|2014-08-08 11:30,8,1262.25,1262.25,1261.5,1261.5,56
20140801|2014-08-08 12:00,8,1263,1266.25,1263,1266.25,16
20140801|2014-08-08 12:30,8,1266.75,1275,1266.75,1275,80
20140801|2014-08-08 13:00,8,1278,1285,1278,1285,77
20140801|2014-08-10 19:00,11,1281,1281,1281,1281,6
20140801|2014-08-10 20:00,11,1294.75,1295,1294.75,1295,106
20140801|2014-08-10 21:30,11,1295.5,1295.5,1295.5,1295.5,2
20140801|2014-08-11 01:30,11,1292,1292,1292,1292,2
20140801|2014-08-11 06:00,11,1293.5,1293.5,1293.5,1293.5,12
20140801|2014-08-11 07:00,11,1295,1297,1295,1297,8
20140801|2014-08-11 07:30,11,1297,1297,1297,1297,20
20140801|2014-08-11 08:30,11,1297,1300,1296.5,1300,161
20140801|2014-08-11 09:00,11,1306.5,1321,1306.5,1321,125
20140801|2014-08-11 09:30,11,1321,1323.75,1318.75,1323.75,95
20140801|2014-08-11 10:00,11,1324,1336.25,1324,1334.25,62
20140801|2014-08-11 10:30,11,1330,1330,1322.75,1322.75,26
20140801|2014-08-11 11:00,11,1326.25,1328,1320,1320,34
20140801|2014-08-11 11:30,11,1319,1319,1304,1304,120
20140801|2014-08-11 12:00,11,1300.25,1300.25,1297,1298,134
20140801|2014-08-11 12:30,11,1308.25,1315.75,1308,1315.75,72
20140801|2014-08-11 13:00,11,1315,1315.25,1313.5,1313.75,26
20140801|2014-08-11 19:00,12,1315,1315,1315,1315,14
20140801|2014-08-12 07:00,12,1306.5,1306.5,1298,1298,34
20140801|2014-08-12 07:30,12,1307,1309.5,1307,1308.5,8
20140801|2014-08-12 08:30,12,1309.5,1310,1305,1305,40
20140801|2014-08-12 09:00,12,1307.5,1307.5,1304,1304,22
20140801|2014-08-12 09:30,12,1304,1304,1300,1300,54
20140801|2014-08-12 10:00,12,1298.75,1298.75,1296.25,1296.5,8
20140801|2014-08-12 10:30,12,1299,1299,1290,1290,58
20140801|2014-08-12 11:00,12,1285,1289.75,1281,1288.5,152
20140801|2014-08-12 11:30,12,1292,1292,1283,1283,105
20140801|2014-08-12 12:00,12,1290,1290.75,1285,1288.5,30
20140801|2014-08-12 12:30,12,1290.5,1292.25,1288.75,1292.25,6
20140801|2014-08-12 13:00,12,1295,1295,1290,1290,122
20140801|2014-08-12 19:00,13,1290,1293,1290,1293,22
20140801|2014-08-13 01:00,13,1292,1292.25,1292,1292.25,20
20140801|2014-08-13 01:30,13,1290,1290,1290,1290,6
20140801|2014-08-13 03:00,13,1292,1292,1292,1292,4
20140801|2014-08-13 06:00,13,1292,1292,1292,1292,2
20140801|2014-08-13 06:30,13,1293,1293,1293,1293,5
20140801|2014-08-13 07:00,13,1292,1292,1292,1292,8
20140801|2014-08-13 07:30,13,1291,1291,1291,1291,2
20140801|2014-08-13 08:30,13,1292,1292,1282,1287.75,133
20140801|2014-08-13 09:00,13,1285.75,1285.75,1275,1275,73
20140801|2014-08-13 09:30,13,1273,1273,1265,1269,90
20140801|2014-08-13 10:00,13,1265,1265,1255,1263.5,84
20140801|2014-08-13 10:30,13,1264.25,1264.25,1253.25,1255,48
20140801|2014-08-13 11:00,13,1262.25,1262.25,1259,1260,18
20140801|2014-08-13 11:30,13,1259,1259,1250,1250,6
20140801|2014-08-13 12:00,13,1250,1253.75,1245,1253.75,24
20140801|2014-08-13 12:30,13,1259,1277.25,1259,1277.25,26
20140801|2014-08-14 06:00,14,1255,1255,1255,1255,15
20140801|2014-08-14 07:00,14,1266,1266,1265,1265,4
20140801|2014-08-14 08:30,14,1270.5,1270.5,1270.5,1270.5,20
20140801|2014-08-14 09:00,14,1276.25,1300,1276.25,1290,60
20140801|2014-08-14 09:30,14,1285.75,1300,1280.75,1300,44
20140801|2014-08-14 10:30,14,1280,1280,1280,1280,4
20140901|2013-10-14 20:00,15,1191.75,1191.75,1191.75,1191.75,1
20140901|2013-10-14 21:30,15,1193.25,1193.25,1193.25,1193.25,1
20140901|2013-10-14 22:00,15,1193.25,1193.5,1192.25,1193.5,5
20140901|2013-10-15 05:30,15,1192.5,1192.5,1191.75,1191.75,3
20140901|2013-10-15 11:00,15,1196,1197,1196,1197,3
20140901|2013-10-15 11:30,15,1195,1195,1195,1195,3
20140901|2013-10-15 13:00,15,1190.75,1190.75,1190.75,1190.75,2
20140901|2013-10-15 21:00,16,1198.5,1198.5,1198.5,1198.5,1
20140901|2013-10-15 21:30,16,1196.5,1196.5,1195.5,1195.5,2
20140901|2013-10-16 06:00,16,1197.25,1197.25,1197.25,1197.25,1
20140901|2013-10-16 07:00,16,1197.5,1197.75,1197.5,1197.75,4
20140901|2013-10-16 08:30,16,1199,1199.5,1197.5,1198.75,7
20140901|2013-10-16 11:00,16,1200,1200,1200,1200,7
20140901|2013-10-16 11:30,16,1197.25,1197.25,1197,1197,3
20140901|2013-10-16 12:00,16,1198.75,1198.75,1197.75,1197.75,2
20140901|2013-10-16 12:30,16,1198.5,1198.5,1198.5,1198.5,1
20140901|2013-10-16 13:00,16,1198,1198.75,1198,1198.75,4
20140901|2013-10-16 21:00,17,1200.75,1200.75,1200.75,1200.75,1
20140901|2013-10-16 21:30,17,1199.5,1199.75,1199.5,1199.75,2
20140901|2013-10-17 01:30,17,1194.5,1194.5,1194.5,1194.5,1
20140901|2013-10-17 02:30,17,1195,1195,1195,1195,1
20140901|2013-10-17 05:00,17,1199.25,1199.25,1199.25,1199.25,1
20140901|2013-10-17 06:00,17,1198.75,1198.75,1198.25,1198.25,9
20140901|2013-10-17 06:30,17,1197,1197,1197,1197,1
20140901|2013-10-17 08:30,17,1199.5,1200,1199.5,1199.75,7
20140901|2013-10-17 09:30,17,1198.75,1204.25,1198.75,1204.25,10
20140901|2013-10-17 11:00,17,1203.5,1203.5,1203.5,1203.5,5
20140901|2013-10-17 11:30,17,1203.75,1206,1202.5,1202.5,17
20140901|2013-10-18 09:00,18,1201.25,1202.25,1201.25,1201.5,3
20140901|2013-10-18 09:30,18,1200.5,1201.25,1200.25,1201.25,5
20140901|2013-10-18 10:00,18,1202,1202,1201.25,1201.25,4
20140901|2013-10-18 10:30,18,1198.5,1199,1198.25,1199,6
20140901|2013-10-18 11:00,18,1200.25,1200.25,1200.25,1200.25,1
20140901|2013-10-21 06:00,21,1207.25,1207.25,1207.25,1207.25,5
20140901|2013-10-21 08:30,21,1205,1210.5,1205,1210.5,4
20140901|2013-10-21 09:00,21,1210.5,1210.5,1208,1208,10
20140901|2013-10-21 09:30,21,1209.25,1209.25,1208,1209,8
20140901|2013-10-21 10:00,21,1208.5,1209.75,1207.25,1207.25,5
20140901|2013-10-21 10:30,21,1207.5,1207.5,1206.5,1206.5,3
20140901|2013-10-21 12:30,21,1209,1209,1209,1209,1
20140901|2013-10-21 19:00,22,1206,1206,1206,1206,1
20140901|2013-10-22 00:30,22,1204.25,1204.25,1204.25,1204.25,1
20140901|2013-10-22 09:00,22,1202.75,1204,1202,1202,7
20140901|2013-10-22 09:30,22,1202.5,1202.5,1202.5,1202.5,1
20140901|2013-10-22 10:00,22,1203,1203,1203,1203,1
20140901|2013-10-22 10:30,22,1206,1206.25,1206,1206,8
20140901|2013-10-22 11:00,22,1206.75,1207.5,1206,1206.25,8
20140901|2013-10-22 12:30,22,1207.25,1207.25,1207.25,1207.25,1
20140901|2013-10-22 20:30,23,1205.25,1205.25,1205.25,1205.25,1
20140901|2013-10-23 04:30,23,1211,1211,1211,1211,1
20140901|2013-10-23 07:30,23,1209.5,1209.5,1208.25,1208.25,2
20140901|2013-10-23 08:30,23,1210.5,1210.5,1210.5,1210.5,1
20140901|2013-10-23 09:30,23,1211,1213.75,1211,1211.75,6
20140901|2013-10-23 10:00,23,1209,1209,1209,1209,1
20140901|2013-10-23 10:30,23,1211.75,1211.75,1211.75,1211.75,1
20140901|2013-10-23 11:00,23,1212,1212,1212,1212,1
20140901|2013-10-23 11:30,23,1213,1213,1212,1212,3
20140901|2013-10-23 21:00,24,1207.75,1207.75,1207.75,1207.75,1
20140901|2013-10-24 04:30,24,1211,1211,1211,1211,1
20140901|2013-10-24 08:30,24,1211,1211,1211,1211,1
20140901|2013-10-24 09:30,24,1209.5,1209.5,1209.5,1209.5,1
20140901|2013-10-24 12:30,24,1209.75,1209.75,1209.75,1209.75,1
20140901|2013-10-24 13:00,24,1209.5,1209.5,1209.5,1209.5,3
20140901|2013-10-25 08:30,25,1200,1200,1200,1200,1
20140901|2013-10-25 10:30,25,1196,1196,1194,1195,38
20140901|2013-10-25 11:00,25,1196,1196,1196,1196,1
20140901|2013-10-25 11:30,25,1196,1196.5,1194.5,1194.5,5
20140901|2013-10-25 12:30,25,1195.75,1195.75,1195.75,1195.75,1
20140901|2013-10-25 13:00,25,1197,1197,1197,1197,12
20140901|2013-10-27 20:30,28,1190,1190,1189,1189,2
20140901|2013-10-28 03:00,28,1192,1192,1192,1192,1
20140901|2013-10-28 08:30,28,1187.75,1187.75,1187.75,1187.75,1
20140901|2013-10-28 09:00,28,1187.25,1188.5,1187.25,1188.5,2
20140901|2013-10-28 09:30,28,1185,1185,1182.5,1182.5,5
20140901|2013-10-28 10:00,28,1184.75,1187,1184.25,1187,21
20140901|2013-10-28 10:30,28,1187.5,1187.5,1187.5,1187.5,1
20140901|2013-10-28 11:00,28,1186.25,1186.25,1186.25,1186.25,1
20140901|2013-10-28 11:30,28,1187,1187,1184.75,1184.75,3
20140901|2013-10-29 04:30,29,1185.5,1185.5,1185.5,1185.5,1
20140901|2013-10-29 06:30,29,1185.5,1185.5,1185.5,1185.5,1
20140901|2013-10-29 08:30,29,1187.25,1193.25,1186.25,1192,26
20140901|2013-10-29 09:00,29,1192,1192,1192,1192,1
20140901|2013-10-29 09:30,29,1188.75,1188.75,1188.75,1188.75,1
20140901|2013-10-29 13:00,29,1190.25,1190.25,1190.25,1190.25,1
20140901|2013-10-29 20:30,30,1195,1195,1193.75,1193.75,2
20140901|2013-10-30 08:30,30,1198.25,1198.25,1198.25,1198.25,1
20140901|2013-10-30 13:00,30,1196.25,1196.25,1196,1196,3
20140901|2013-10-30 20:00,31,1193.75,1193.75,1193.75,1193.75,1
20140901|2013-10-31 07:30,31,1194,1194,1194,1194,1
20140901|2013-10-31 08:30,31,1192.5,1195,1192.5,1195,6
20140901|2013-10-31 09:00,31,1193.75,1193.75,1193.75,1193.75,1
20140901|2013-10-31 10:30,31,1192,1192,1192,1192,2
20140901|2013-10-31 11:00,31,1190,1190,1190,1190,1
20140901|2013-10-31 13:00,31,1183,1183,1183,1183,1
20140901|2013-11-01 09:00,1,1188.5,1188.5,1186.75,1186.75,3
20140901|2013-11-01 09:30,1,1185.5,1185.5,1185.5,1185.5,1
20140901|2013-11-01 10:00,1,1180.5,1180.5,1180.5,1180.5,1
20140901|2013-11-01 11:30,1,1178,1178,1178,1178,1
20140901|2013-11-04 08:30,4,1180.25,1180.25,1180.25,1180.25,1
20140901|2013-11-04 09:00,4,1181.75,1181.75,1181.5,1181.5,5
20140901|2013-11-04 11:30,4,1177,1177.25,1176.75,1177.25,3
20140901|2013-11-04 13:00,4,1178.5,1178.5,1178.5,1178.5,1
20140901|2013-11-04 19:00,5,1176,1176,1176,1176,2
20140901|2013-11-05 00:30,5,1181.25,1181.25,1181.25,1181.25,1
20140901|2013-11-05 09:00,5,1175.5,1175.5,1175,1175,3
20140901|2013-11-05 11:00,5,1175,1175,1175,1175,5
20140901|2013-11-05 12:00,5,1172.75,1172.75,1172.75,1172.75,2
20140901|2013-11-05 12:30,5,1173.25,1173.5,1173.25,1173.5,2
20140901|2013-11-05 13:00,5,1172.75,1175,1172.75,1175,46
20140901|2013-11-06 08:30,6,1179,1179.75,1179,1179.75,4
20140901|2013-11-06 09:00,6,1179.75,1179.75,1179.75,1179.75,1
20140901|2013-11-06 10:00,6,1177.75,1177.75,1177.5,1177.5,2
20140901|2013-11-06 10:30,6,1176,1176,1176,1176,1
20140901|2013-11-06 11:00,6,1175,1175,1175,1175,1
20140901|2013-11-06 12:30,6,1175.5,1176,1175.25,1176,6
20140901|2013-11-06 13:00,6,1176,1176,1176,1176,1
20140901|2013-11-07 03:00,7,1181,1181,1181,1181,1
20140901|2013-11-07 07:30,7,1178.75,1178.75,1178.75,1178.75,2
20140901|2013-11-07 08:30,7,1175.75,1175.75,1175.75,1175.75,1
20140901|2013-11-07 09:00,7,1179.25,1181.75,1179.25,1181.75,2
20140901|2013-11-07 10:30,7,1175.75,1175.75,1175.75,1175.75,1
20140901|2013-11-07 13:00,7,1175.75,1175.75,1175.75,1175.75,1
20140901|2013-11-08 06:00,8,1175.5,1175.5,1175.5,1175.5,1
20140901|2013-11-08 08:30,8,1178,1178.5,1178,1178.5,4
20140901|2013-11-08 09:00,8,1178.5,1178.5,1178.5,1178.5,1
20140901|2013-11-08 09:30,8,1181,1181,1181,1181,1
20140901|2013-11-08 10:00,8,1178.5,1178.5,1178.5,1178.5,1
20140901|2013-11-08 10:30,8,1176,1180.25,1176,1180.25,2
20140901|2013-11-08 11:00,8,1182.25,1182.25,1172.5,1180.5,21
20140901|2013-11-08 11:30,8,1183.25,1183.25,1183.25,1183.25,1
20140901|2013-11-08 12:30,8,1190.25,1190.25,1190.25,1190.25,1
20140901|2013-11-08 13:00,8,1193.5,1195.25,1192.5,1192.5,17
20140901|2013-11-10 19:30,11,1189.5,1190.25,1189.5,1190.25,3
20140901|2013-11-10 20:30,11,1189.25,1189.25,1189.25,1189.25,1
20140901|2013-11-11 05:00,11,1189.75,1189.75,1189.75,1189.75,1
20140901|2013-11-11 09:30,11,1189.25,1189.25,1189.25,1189.25,1
20140901|2013-11-11 10:30,11,1194,1194,1194,1194,2
20140901|2013-11-11 12:00,11,1195,1195,1195,1195,3
20140901|2013-11-11 13:00,11,1200,1200,1200,1200,1
20140901|2013-11-11 19:00,12,1196.75,1196.75,1195,1195,4
20140901|2013-11-12 00:30,12,1196.75,1196.75,1196.75,1196.75,1
20140901|2013-11-12 01:00,12,1192.25,1192.25,1192.25,1192.25,1
20140901|2013-11-12 01:30,12,1191.75,1191.75,1191.75,1191.75,1
20140901|2013-11-12 04:30,12,1197.75,1197.75,1197.75,1197.75,2
20140901|2013-11-12 08:30,12,1198.5,1198.5,1198.5,1198.5,1
20140901|2013-11-12 09:30,12,1204,1208.75,1203.5,1208.5,13
20140901|2013-11-12 10:00,12,1209.5,1210,1209,1209.5,5
20140901|2013-11-12 10:30,12,1206.25,1206.5,1205.25,1205.25,15
20140901|2013-11-12 12:00,12,1208,1210.25,1208,1209.25,8
20140901|2013-11-12 12:30,12,1208,1208,1208,1208,1
20140901|2013-11-12 13:00,12,1209,1209,1206.75,1206.75,3
20140901|2013-11-12 19:00,13,1207,1207,1206,1206,5
20140901|2013-11-13 09:00,13,1205.75,1206,1205.75,1206,2
20140901|2013-11-13 09:30,13,1207.75,1207.75,1205.75,1205.75,3
20140901|2013-11-13 10:00,13,1205,1205,1205,1205,1
20140901|2013-11-13 12:00,13,1209,1209.5,1209,1209.5,2
20140901|2013-11-13 12:30,13,1209.25,1209.25,1209.25,1209.25,2
20140901|2013-11-13 19:30,14,1206,1206,1206,1206,1
20140901|2013-11-14 08:30,14,1211,1211,1211,1211,1
20140901|2013-11-14 09:00,14,1208.5,1208.5,1208.5,1208.5,2
20140901|2013-11-14 10:00,14,1208.75,1208.75,1208.75,1208.75,1
20140901|2013-11-14 10:30,14,1208.75,1208.75,1208.75,1208.75,6
20140901|2013-11-14 11:00,14,1210.25,1210.25,1210.25,1210.25,1
20140901|2013-11-15 06:00,15,1207.5,1207.5,1207.25,1207.25,2
20140901|2013-11-15 07:30,15,1205,1205,1205,1205,1
20140901|2013-11-15 08:30,15,1203.5,1203.5,1203.5,1203.5,1
20140901|2013-11-15 09:00,15,1201.25,1201.25,1201.25,1201.25,1
20140901|2013-11-15 10:30,15,1194,1194,1192,1192,4
20140901|2013-11-15 11:30,15,1190,1190,1190,1190,1
20140901|2013-11-15 12:30,15,1188,1188,1188,1188,2
20140901|2013-11-15 13:00,15,1186.5,1186.5,1185,1185,5
20140901|2013-11-17 19:00,18,1187,1187,1187,1187,1
20140901|2013-11-17 19:30,18,1191.25,1191.25,1191.25,1191.25,1
20140901|2013-11-18 02:30,18,1186.75,1186.75,1186.75,1186.75,1
20140901|2013-11-18 03:00,18,1188.5,1188.5,1188.5,1188.5,1
20140901|2013-11-18 07:00,18,1188,1188,1188,1188,1
20140901|2013-11-18 08:30,18,1192,1192,1189.75,1189.75,2
20140901|2013-11-18 09:00,18,1190.25,1190.25,1190.25,1190.25,1
20140901|2013-11-18 09:30,18,1191.5,1191.5,1191.5,1191.5,1
20140901|2013-11-18 10:30,18,1190.5,1190.5,1190,1190.25,7
20140901|2013-11-18 12:00,18,1189.25,1189.25,1189.25,1189.25,1
20140901|2013-11-18 12:30,18,1188.5,1188.5,1187.25,1187.25,10
20140901|2013-11-18 13:00,18,1186,1186,1185.75,1186,4
20140901|2013-11-18 20:00,19,1189.5,1189.5,1189.5,1189.5,1
20140901|2013-11-19 06:00,19,1188,1188,1188,1188,1
20140901|2013-11-19 09:30,19,1184.75,1184.75,1182.5,1184,43
20140901|2013-11-19 10:30,19,1181.25,1181.25,1179.5,1179.5,5
20140901|2013-11-19 11:00,19,1181,1181,1181,1181,1
20140901|2013-11-19 11:30,19,1184.25,1184.25,1184.25,1184.25,1
20140901|2013-11-19 12:00,19,1184.25,1184.75,1183.5,1183.5,5
20140901|2013-11-19 12:30,19,1184,1184.75,1183.75,1184.75,10
20140901|2013-11-19 13:00,19,1185.5,1188.25,1185,1185,16
20140901|2013-11-20 09:00,20,1190.5,1190.5,1188.75,1188.75,8
20140901|2013-11-20 09:30,20,1185.5,1185.5,1184,1184,2
20140901|2013-11-20 10:00,20,1183.5,1183.5,1183.5,1183.5,1
20140901|2013-11-20 10:30,20,1183,1183,1183,1183,3
20140901|2013-11-20 11:00,20,1186,1186,1186,1186,1
20140901|2013-11-20 11:30,20,1186.25,1186.25,1186.25,1186.25,1
20140901|2013-11-20 12:00,20,1186.25,1186.25,1185,1185.5,12
20140901|2013-11-20 12:30,20,1185.25,1185.25,1185.25,1185.25,1
20140901|2013-11-20 13:00,20,1187,1187,1186.25,1186.25,4
20140901|2013-11-21 04:30,21,1192,1192,1192,1192,1
20140901|2013-11-21 05:00,21,1192,1192,1192,1192,1
20140901|2013-11-21 06:30,21,1192.75,1193,1192.75,1193,6
20140901|2013-11-21 08:30,21,1195,1196.75,1190.75,1191.25,42
20140901|2013-11-21 09:00,21,1190.75,1190.75,1188.75,1188.75,2
20140901|2013-11-21 09:30,21,1188.25,1192,1188.25,1192,8
20140901|2013-11-21 10:00,21,1192,1193,1191,1191,19
20140901|2013-11-21 10:30,21,1188.5,1189.25,1188.25,1189.25,16
20140901|2013-11-21 11:00,21,1189.75,1191.5,1189.5,1191.25,12
20140901|2013-11-21 11:30,21,1189.5,1189.5,1188.5,1188.75,5
20140901|2013-11-21 12:00,21,1191,1192.5,1191,1192,18
20140901|2013-11-21 12:30,21,1192.75,1194.5,1191.5,1191.5,5
20140901|2013-11-21 13:00,21,1194.5,1195,1193.75,1193.75,5
20140901|2013-11-21 19:00,22,1194,1194,1194,1194,1
20140901|2013-11-21 20:00,22,1195.25,1195.25,1195.25,1195.25,2
20140901|2013-11-21 20:30,22,1195,1195,1195,1195,1
20140901|2013-11-22 01:30,22,1197.25,1197.25,1197.25,1197.25,1
20140901|2013-11-22 04:30,22,1200,1200,1200,1200,1
20140901|2013-11-22 05:30,22,1200,1200,1200,1200,1
20140901|2013-11-22 08:30,22,1197.25,1200.75,1197.25,1197.5,10
20140901|2013-11-22 09:00,22,1198,1199.5,1198,1199.5,9
20140901|2013-11-22 09:30,22,1200,1200,1200,1200,1
20140901|2013-11-22 10:00,22,1203,1203,1203,1203,1
20140901|2013-11-22 10:30,22,1203.5,1203.5,1203,1203,5
20140901|2013-11-22 11:00,22,1202.75,1202.75,1202.75,1202.75,1
20140901|2013-11-22 11:30,22,1202.75,1203,1202.75,1203,2
20140901|2013-11-22 12:00,22,1203,1203,1203,1203,1
20140901|2013-11-22 12:30,22,1205,1205,1205,1205,1
20140901|2013-11-22 13:00,22,1207,1207,1203.75,1207,6
20140901|2013-11-25 02:30,25,1198.75,1198.75,1197.75,1197.75,3
20140901|2013-11-25 03:30,25,1199.25,1199.25,1199.25,1199.25,1
20140901|2013-11-25 09:00,25,1200.75,1200.75,1200.75,1200.75,1
20140901|2013-11-25 09:30,25,1198.75,1198.75,1198.75,1198.75,1
20140901|2013-11-25 10:00,25,1198.5,1198.75,1197.25,1197.75,8
20140901|2013-11-25 10:30,25,1197,1197,1196.5,1196.5,2
20140901|2013-11-25 11:00,25,1199,1200,1199,1200,4
20140901|2013-11-25 11:30,25,1200,1200,1200,1200,1
20140901|2013-11-25 12:00,25,1200.5,1200.75,1199,1199,7
20140901|2013-11-25 12:30,25,1201.25,1201.25,1200,1201.25,31
20140901|2013-11-25 13:00,25,1199.75,1203.75,1199.5,1203.75,86
20140901|2013-11-25 20:30,26,1200,1200,1200,1200,1
20140901|2013-11-25 22:00,26,1198.5,1198.5,1198.5,1198.5,1
20140901|2013-11-26 03:00,26,1202,1202,1202,1202,2
20140901|2013-11-26 03:30,26,1201,1201,1201,1201,5
20140901|2013-11-26 07:30,26,1199.25,1199.25,1199.25,1199.25,1
20140901|2013-11-26 08:30,26,1198.5,1199.25,1198.5,1199.25,3
20140901|2013-11-26 09:00,26,1200.75,1200.75,1200.75,1200.75,2
20140901|2013-11-26 10:00,26,1194.5,1196.75,1193.25,1196.75,11
20140901|2013-11-26 10:30,26,1196,1196,1195.5,1195.75,3
20140901|2013-11-26 11:00,26,1195.5,1197,1195.5,1197,13
20140901|2013-11-26 11:30,26,1197,1197,1195,1195.5,20
20140901|2013-11-26 12:00,26,1195,1198.25,1195,1196.5,61
20140901|2013-11-26 12:30,26,1196.25,1197.25,1194.5,1197.25,39
20140901|2013-11-26 13:00,26,1197.25,1199.25,1197.25,1199.25,4
20140901|2013-11-26 19:00,27,1200,1200,1200,1200,1
20140901|2013-11-27 04:30,27,1202.75,1202.75,1202.75,1202.75,1
20140901|2013-11-27 05:00,27,1202.75,1202.75,1202.75,1202.75,3
20140901|2013-11-27 07:00,27,1199.5,1199.5,1199.5,1199.5,1
20140901|2013-11-27 07:30,27,1199.5,1199.5,1199.5,1199.5,1
20140901|2013-11-27 08:30,27,1201.25,1201.5,1198.75,1198.75,16
20140901|2013-11-27 09:00,27,1196.75,1197,1195.25,1195.25,9
20140901|2013-11-27 09:30,27,1195.5,1196.5,1193.75,1195,6
20140901|2013-11-27 10:00,27,1195.75,1195.75,1195.75,1195.75,1
20140901|2013-11-27 11:00,27,1192,1192,1191.75,1191.75,3
20140901|2013-11-27 11:30,27,1190.75,1190.75,1190.75,1190.75,2
20140901|2013-11-27 12:00,27,1194.75,1197,1194.75,1197,9
20140901|2013-11-27 12:30,27,1197.25,1197.25,1192.25,1194.25,24
20140901|2013-11-27 13:00,27,1193,1194,1191.5,1191.5,8
20140901|2013-11-29 08:30,29,1197.5,1200,1197.5,1199,4
20140901|2013-11-29 09:00,29,1195.25,1195.25,1195.25,1195.25,3
20140901|2013-11-29 09:30,29,1198.25,1198.5,1197.5,1197.5,6
20140901|2013-11-29 10:00,29,1198,1198,1197.5,1197.5,3
20140901|2013-11-29 10:30,29,1198.5,1199,1197.75,1197.75,3
20140901|2013-11-29 11:00,29,1197.5,1199.25,1197.5,1199.25,4
20140901|2013-11-29 11:30,29,1197.5,1197.75,1197.5,1197.75,5
20140901|2013-12-01 19:00,2,1196,1197,1196,1197,3
20140901|2013-12-01 23:30,2,1198,1198,1198,1198,1
20140901|2013-12-02 08:30,2,1195,1195,1192.5,1192.5,8
20140901|2013-12-02 09:00,2,1193,1193.25,1190.75,1193.25,11
20140901|2013-12-02 09:30,2,1191.75,1193,1191.75,1193,18
20140901|2013-12-02 10:00,2,1190,1193,1190,1193,6
20140901|2013-12-02 10:30,2,1194.75,1195.5,1194.5,1195.5,6
20140901|2013-12-02 11:00,2,1192.5,1192.75,1192.25,1192.5,12
20140901|2013-12-02 12:00,2,1191.75,1191.75,1191.75,1191.75,2
20140901|2013-12-02 12:30,2,1194,1194.25,1192,1192,4
20140901|2013-12-02 13:00,2,1192.75,1192.75,1192.75,1192.75,1
20140901|2013-12-02 19:00,3,1193.75,1193.75,1193.75,1193.75,1
20140901|2013-12-02 19:30,3,1196,1196.75,1196,1196.75,2
20140901|2013-12-03 07:00,3,1188.25,1188.25,1187.75,1187.75,3
20140901|2013-12-03 08:30,3,1190.25,1192.75,1190.25,1192.25,14
20140901|2013-12-03 09:00,3,1190.5,1190.5,1190.5,1190.5,1
20140901|2013-12-03 09:30,3,1192,1197,1192,1197,21
20140901|2013-12-03 10:00,3,1197.75,1198,1197.25,1197.25,12
20140901|2013-12-03 10:30,3,1197,1198,1197,1198,2
20140901|2013-12-03 11:00,3,1198,1200,1198,1200,3
20140901|2013-12-03 11:30,3,1197,1197,1196.75,1196.75,2
20140901|2013-12-03 12:00,3,1196.75,1197.75,1196.5,1197.75,3
20140901|2013-12-03 12:30,3,1197.25,1197.25,1197,1197,2
20140901|2013-12-03 19:30,4,1200,1200,1200,1200,1
20140901|2013-12-04 07:00,4,1199.5,1199.5,1196,1196,4
20140901|2013-12-04 07:30,4,1194.75,1194.75,1194.75,1194.75,1
20140901|2013-12-04 08:30,4,1196,1200.25,1195.5,1200.25,13
20140901|2013-12-04 09:00,4,1203.5,1203.5,1202.5,1202.5,5
20140901|2013-12-04 09:30,4,1204,1204,1203.5,1203.5,2
20140901|2013-12-04 10:00,4,1200.5,1201.5,1199.25,1199.25,5
20140901|2013-12-04 10:30,4,1198.5,1199.75,1198,1199.5,4
20140901|2013-12-04 12:30,4,1202.5,1202.5,1202.5,1202.5,3
20140901|2013-12-04 13:00,4,1201.25,1201.25,1201.25,1201.25,1
20140901|2013-12-04 19:00,5,1200.75,1202,1200.5,1202,7
20140901|2013-12-05 01:00,5,1201.25,1201.25,1201.25,1201.25,1
20140901|2013-12-05 07:30,5,1199.5,1199.5,1197,1197,11
20140901|2013-12-05 08:30,5,1197,1200,1196.25,1197.5,16
20140901|2013-12-05 09:30,5,1196,1197.5,1196,1197.5,3
20140901|2013-12-05 10:00,5,1198.5,1198.5,1198.5,1198.5,1
20140901|2013-12-05 10:30,5,1199.25,1199.25,1199.25,1199.25,1
20140901|2013-12-05 11:00,5,1198.5,1200.25,1198.5,1200.25,2
20140901|2013-12-05 11:30,5,1201.25,1201.25,1201.25,1201.25,1
20140901|2013-12-05 12:00,5,1200.5,1200.5,1200,1200,3
20140901|2013-12-05 12:30,5,1200.25,1200.25,1198,1198,11
20140901|2013-12-05 13:00,5,1199.75,1201,1199.75,1200.75,4
20140901|2013-12-05 23:00,6,1195.5,1195.5,1195.5,1195.5,1
20140901|2013-12-06 00:30,6,1199,1199,1199,1199,1
20140901|2013-12-06 06:30,6,1200.5,1200.75,1200.25,1200.25,7
20140901|2013-12-06 07:00,6,1200,1200,1200,1200,2
20140901|2013-12-06 08:30,6,1200,1200,1200,1200,1
20140901|2013-12-06 09:30,6,1197.25,1197.25,1196.25,1196.5,6
20140901|2013-12-06 10:00,6,1197.75,1197.75,1197.75,1197.75,2
20140901|2013-12-06 10:30,6,1195.5,1196.75,1195.5,1196.75,5
20140901|2013-12-06 11:00,6,1195.5,1198.5,1195.5,1198.5,6
20140901|2013-12-06 11:30,6,1199.25,1199.25,1199,1199,2
20140901|2013-12-06 12:00,6,1199.5,1200.75,1199.5,1200.75,8
20140901|2013-12-06 12:30,6,1200,1201,1198.5,1200.5,13
20140901|2013-12-06 13:00,6,1202,1202.5,1202,1202.25,7
20140901|2013-12-08 19:00,9,1202.5,1202.5,1202.5,1202.5,1
20140901|2013-12-08 19:30,9,1203.25,1203.25,1203.25,1203.25,2
20140901|2013-12-08 20:30,9,1203.25,1203.25,1203.25,1203.25,1
20140901|2013-12-09 02:00,9,1205,1205.5,1205,1205.5,4
20140901|2013-12-09 08:30,9,1207,1207.25,1207,1207,50
20140901|2013-12-09 09:00,9,1207.25,1207.25,1207,1207,14
20140901|2013-12-09 09:30,9,1208.25,1208.25,1207.75,1208.25,14
20140901|2013-12-09 10:00,9,1206.25,1207,1206,1206.25,6
20140901|2013-12-09 10:30,9,1208,1208.5,1206,1207.25,15
20140901|2013-12-09 11:00,9,1208.5,1209,1208.5,1208.75,9
20140901|2013-12-09 11:30,9,1208.25,1210.25,1208.25,1209.25,27
20140901|2013-12-09 12:00,9,1209.25,1209.25,1209.25,1209.25,2
20140901|2013-12-09 12:30,9,1209.25,1209.25,1209.25,1209.25,1
20140901|2013-12-09 13:00,9,1208.25,1210.25,1208.25,1209.75,5
20140901|2013-12-09 21:00,10,1206,1206,1206,1206,1
20140901|2013-12-10 04:00,10,1205,1205,1205,1205,1
20140901|2013-12-10 06:00,10,1208,1208,1208,1208,1
20140901|2013-12-10 07:00,10,1209.75,1209.75,1209.75,1209.75,1
20140901|2013-12-10 07:30,10,1210,1210.25,1209.5,1210.25,7
20140901|2013-12-10 08:30,10,1207,1207,1205.5,1205.5,11
20140901|2013-12-10 09:00,10,1207.25,1208.25,1207.25,1208.25,2
20140901|2013-12-10 09:30,10,1210.25,1210.25,1209.25,1209.25,9
20140901|2013-12-10 10:00,10,1209.75,1210.75,1209.5,1210.5,8
20140901|2013-12-10 10:30,10,1209.5,1210.25,1209.5,1210.25,7
20140901|2013-12-10 11:00,10,1206.25,1207,1200,1203,25
20140901|2013-12-10 12:00,10,1204,1204,1204,1204,5
20140901|2013-12-10 19:00,11,1204.75,1204.75,1204.75,1204.75,1
20140901|2013-12-10 19:30,11,1204.5,1205,1204.5,1205,6
20140901|2013-12-10 23:00,11,1205,1205,1205,1205,1
20140901|2013-12-11 02:30,11,1205,1205,1205,1205,4
20140901|2013-12-11 03:00,11,1205,1205,1205,1205,1
20140901|2013-12-11 03:30,11,1205,1205,1204.5,1205,8
20140901|2013-12-11 04:00,11,1205,1205,1205,1205,3
20140901|2013-12-11 04:30,11,1205,1205,1205,1205,4
20140901|2013-12-11 06:00,11,1206.25,1207,1206.25,1207,2
20140901|2013-12-11 08:30,11,1205,1205.5,1204,1205,17
20140901|2013-12-11 09:00,11,1205.5,1205.5,1204.25,1204.25,21
20140901|2013-12-11 09:30,11,1207.25,1207.25,1207.25,1207.25,1
20140901|2013-12-11 10:00,11,1206,1206.25,1206,1206,4
20140901|2013-12-11 10:30,11,1205.5,1206.5,1205.5,1206.5,6
20140901|2013-12-11 11:00,11,1206.25,1206.25,1205.5,1205.5,6
20140901|2013-12-11 11:30,11,1205.5,1205.5,1205.5,1205.5,1
20140901|2013-12-11 13:00,11,1206,1207.75,1205,1206.25,14
20140901|2013-12-11 23:30,12,1206,1206,1206,1206,10
20140901|2013-12-12 00:30,12,1205.5,1205.5,1205.5,1205.5,3
20140901|2013-12-12 01:00,12,1205.5,1205.5,1205.5,1205.5,5
20140901|2013-12-12 01:30,12,1205.5,1205.5,1205.5,1205.5,2
20140901|2013-12-12 02:00,12,1205,1205,1204.5,1204.5,18
20140901|2013-12-12 02:30,12,1204.5,1204.5,1204.5,1204.5,2
20140901|2013-12-12 04:00,12,1204.75,1204.75,1204,1204,4
20140901|2013-12-12 06:30,12,1204,1204,1204,1204,2
20140901|2013-12-12 07:00,12,1204,1204,1204,1204,1
20140901|2013-12-12 07:30,12,1205.5,1205.75,1205.5,1205.75,3
20140901|2013-12-12 08:30,12,1205,1205,1202.5,1202.5,6
20140901|2013-12-12 09:30,12,1199,1199,1193.5,1194.5,7
20140901|2013-12-12 10:00,12,1194.5,1194.5,1194.5,1194.5,1
20140901|2013-12-12 10:30,12,1193.25,1195.75,1193.25,1195.25,6
20140901|2013-12-12 11:00,12,1193,1193,1192.25,1192.25,3
20140901|2013-12-12 12:30,12,1197,1198,1197,1198,8
20140901|2013-12-12 19:00,13,1197.5,1197.5,1197.5,1197.5,1
20140901|2013-12-13 00:30,13,1196.5,1197,1196.25,1196.5,12
20140901|2013-12-13 01:00,13,1196.5,1196.5,1196.5,1196.5,2
20140901|2013-12-13 01:30,13,1196.5,1196.5,1196.5,1196.5,3
20140901|2013-12-13 02:00,13,1196.5,1196.5,1196.25,1196.25,5
20140901|2013-12-13 02:30,13,1196.25,1196.25,1195.75,1195.75,12
20140901|2013-12-13 03:30,13,1195.75,1195.75,1195.75,1195.75,4
20140901|2013-12-13 04:00,13,1195.75,1195.75,1195.5,1195.5,5
20140901|2013-12-13 05:30,13,1195.5,1195.5,1195.5,1195.5,6
20140901|2013-12-13 07:00,13,1192,1192,1192,1192,1
20140901|2013-12-13 08:30,13,1195,1195,1195,1195,6
20140901|2013-12-13 09:30,13,1192.75,1193.25,1192.25,1192.25,7
20140901|2013-12-13 10:30,13,1192.75,1193,1192.5,1192.5,6
20140901|2013-12-13 11:30,13,1195,1195,1195,1195,2
20140901|2013-12-13 13:00,13,1195.25,1198,1195.25,1198,5
20140901|2013-12-15 21:30,16,1195.5,1195.5,1195.5,1195.5,4
20140901|2013-12-15 22:00,16,1195.5,1195.5,1195,1195,9
20140901|2013-12-15 22:30,16,1195,1195,1195,1195,3
20140901|2013-12-15 23:30,16,1195,1195,1195,1195,4
20140901|2013-12-16 02:30,16,1194.5,1194.5,1194.5,1194.5,1
20140901|2013-12-16 06:00,16,1195.5,1195.5,1195.5,1195.5,1
20140901|2013-12-16 08:30,16,1196,1197.25,1195.5,1196,25
20140901|2013-12-16 09:00,16,1198,1198.5,1198,1198.5,4
20140901|2013-12-16 10:00,16,1202.5,1202.5,1202,1202,2
20140901|2013-12-16 10:30,16,1203,1206,1203,1205.5,13
20140901|2013-12-16 11:00,16,1205,1205,1204,1204,2
20140901|2013-12-16 11:30,16,1203.25,1203.25,1202.75,1203,5
20140901|2013-12-16 12:00,16,1204,1204.5,1204,1204.5,3
20140901|2013-12-16 12:30,16,1203.25,1203.5,1203,1203.5,3
20140901|2013-12-16 13:00,16,1202.25,1203.25,1201.75,1201.75,9
20140901|2013-12-16 19:00,17,1200,1200,1200,1200,1
20140901|2013-12-16 19:30,17,1200,1200,1200,1200,3
20140901|2013-12-16 20:00,17,1200,1200,1200,1200,2
20140901|2013-12-17 04:00,17,1200,1200,1199,1199,7
20140901|2013-12-17 04:30,17,1199,1199,1199,1199,4
20140901|2013-12-17 05:30,17,1199,1199,1199,1199,3
20140901|2013-12-17 07:30,17,1201,1201.25,1201,1201.25,2
20140901|2013-12-17 08:30,17,1200,1200.5,1199,1200.5,30
20140901|2013-12-17 09:30,17,1204.75,1204.75,1204.75,1204.75,1
20140901|2013-12-17 10:30,17,1209.25,1209.25,1208,1208,32
20140901|2013-12-17 12:00,17,1208,1208,1208,1208,1
20140901|2013-12-17 13:00,17,1207.5,1209,1207.5,1209,45
20140901|2013-12-17 19:00,18,1205,1205,1205,1205,1
20140901|2013-12-18 06:00,18,1212,1212,1212,1212,2
20140901|2013-12-18 07:30,18,1210.25,1210.25,1210.25,1210.25,1
20140901|2013-12-18 08:30,18,1210.75,1210.75,1209.25,1209.25,7
20140901|2013-12-18 09:00,18,1209.25,1209.75,1209.25,1209.5,7
20140901|2013-12-18 09:30,18,1213,1213,1213,1213,1
20140901|2013-12-18 10:00,18,1212.5,1212.75,1211.5,1211.5,5
20140901|2013-12-18 10:30,18,1208.5,1208.5,1204.5,1204.5,6
20140901|2013-12-18 11:00,18,1204.5,1205,1204.5,1205,4
20140901|2013-12-18 11:30,18,1205,1205,1202.25,1203.75,4
20140901|2013-12-18 12:30,18,1201,1201,1199.75,1199.75,2
20140901|2013-12-19 04:00,19,1200.75,1200.75,1200.75,1200.75,1
20140901|2013-12-19 08:30,19,1200.75,1202.75,1200.75,1202.75,3
20140901|2013-12-19 09:30,19,1196.75,1197.25,1196.75,1197.25,11
20140901|2013-12-19 10:00,19,1197.75,1200.5,1197.75,1200.25,21
20140901|2013-12-19 10:30,19,1200.5,1201.25,1200,1200,5
20140901|2013-12-19 12:00,19,1200.5,1202.75,1200.5,1202.75,2
20140901|2013-12-19 12:30,19,1203.75,1203.75,1203.5,1203.5,3
20140901|2013-12-19 13:00,19,1202.25,1204,1202.25,1204,6
20140901|2013-12-19 19:00,20,1202.25,1202.75,1201.75,1202.25,8
20140901|2013-12-20 04:00,20,1202.75,1202.75,1202.25,1202.25,3
20140901|2013-12-20 04:30,20,1202.75,1202.75,1202.75,1202.75,1
20140901|2013-12-20 08:30,20,1211.5,1211.5,1209,1210,16
20140901|2013-12-20 09:00,20,1209.5,1213,1209.5,1213,5
20140901|2013-12-20 09:30,20,1213,1215.25,1212.5,1215.25,28
20140901|2013-12-20 10:30,20,1213.75,1213.75,1212.5,1212.5,20
20140901|2013-12-20 11:00,20,1213,1214,1212.5,1213.75,4
20140901|2013-12-20 11:30,20,1213.25,1213.25,1212.25,1212.25,10
20140901|2013-12-20 12:30,20,1211.5,1211.5,1211.5,1211.5,2
20140901|2013-12-20 13:00,20,1212,1212,1212,1212,2
20140901|2013-12-22 19:00,23,1216,1216,1211,1213.25,12
20140901|2013-12-23 09:30,23,1207,1207,1205,1205,25
20140901|2013-12-23 10:00,23,1205,1205,1205,1205,42
20140901|2013-12-23 10:30,23,1205,1205,1205,1205,33
20140901|2013-12-23 11:00,23,1205,1205,1205,1205,1
20140901|2013-12-23 11:30,23,1205,1205,1205,1205,19
20140901|2013-12-23 12:30,23,1205,1205,1204.75,1205,13
20140901|2013-12-23 13:00,23,1203.25,1204.25,1203.25,1204.25,9
20140901|2013-12-23 21:30,24,1200.25,1200.75,1200.25,1200.75,2
20140901|2013-12-24 01:00,24,1200,1200,1200,1200,1
20140901|2013-12-24 10:00,24,1200.75,1200.75,1200.75,1200.75,1
20140901|2013-12-26 08:30,26,1196,1196,1196,1196,2
20140901|2013-12-26 09:00,26,1198.5,1198.5,1197,1197,3
20140901|2013-12-26 09:30,26,1197.75,1197.75,1197.75,1197.75,1
20140901|2013-12-26 10:30,26,1196.75,1196.75,1196.75,1196.75,1
20140901|2013-12-26 11:00,26,1192.75,1193.25,1192.75,1193.25,9
20140901|2013-12-26 11:30,26,1191.5,1191.5,1191.5,1191.5,5
20140901|2013-12-26 12:00,26,1191,1191,1191,1191,1
20140901|2013-12-26 12:30,26,1189.5,1189.5,1189.25,1189.25,6
20140901|2013-12-26 13:00,26,1190.25,1191,1190.25,1191,6
20140901|2013-12-27 02:30,27,1196,1196,1196,1196,1
20140901|2013-12-27 04:00,27,1195.5,1195.5,1195.5,1195.5,1
20140901|2013-12-27 05:30,27,1196.75,1197,1196.75,1196.75,4
20140901|2013-12-27 08:30,27,1194,1194.25,1194,1194,17
20140901|2013-12-27 09:00,27,1194.75,1194.75,1194,1194,7
20140901|2013-12-27 09:30,27,1193,1193,1193,1193,1
20140901|2013-12-27 10:00,27,1193.75,1193.75,1193,1193,5
20140901|2013-12-27 10:30,27,1193,1193,1193,1193,16
20140901|2013-12-27 11:00,27,1192,1192,1192,1192,20
20140901|2013-12-27 11:30,27,1193,1193,1193,1193,1
20140901|2013-12-27 12:00,27,1196,1196,1196,1196,2
20140901|2013-12-27 12:30,27,1195.5,1195.5,1193,1193.5,7
20140901|2013-12-27 13:00,27,1193.5,1195.5,1193.5,1195.25,8
20140901|2013-12-30 02:00,30,1190,1190,1190,1190,1
20140901|2013-12-30 02:30,30,1190,1190,1190,1190,5
20140901|2013-12-30 03:30,30,1190,1190,1190,1190,5
20140901|2013-12-30 09:30,30,1190,1190,1190,1190,3
20140901|2013-12-30 10:00,30,1190.5,1190.5,1190,1190,14
20140901|2013-12-30 10:30,30,1189,1189,1188,1188,38
20140901|2013-12-30 11:00,30,1187.5,1187.75,1187,1187.75,4
20140901|2013-12-30 11:30,30,1187.5,1187.5,1187.25,1187.25,3
20140901|2013-12-30 12:00,30,1187,1187.5,1186.5,1186.5,15
20140901|2013-12-30 12:30,30,1187,1187.5,1187,1187.25,7
20140901|2013-12-30 13:00,30,1188,1188.5,1187,1187.75,14
20140901|2013-12-30 22:00,31,1188.75,1188.75,1188.75,1188.75,1
20140901|2013-12-30 23:30,31,1186.5,1186.5,1186.5,1186.5,1
20140901|2013-12-31 05:00,31,1188,1188,1188,1188,2
20140901|2013-12-31 07:00,31,1185.75,1185.75,1185.5,1185.5,4
20140901|2013-12-31 07:30,31,1185.75,1185.75,1185.75,1185.75,1
20140901|2013-12-31 08:30,31,1186,1186,1184.5,1184.5,7
20140901|2013-12-31 09:00,31,1184.5,1184.5,1184.5,1184.5,1
20140901|2013-12-31 09:30,31,1184.5,1184.5,1181.5,1182.5,11
20140901|2013-12-31 10:00,31,1182.25,1182.25,1181.5,1181.5,3
20140901|2013-12-31 10:30,31,1181.25,1181.25,1180.5,1181,7
20140901|2013-12-31 11:00,31,1180.5,1180.5,1180.5,1180.5,1
20140901|2013-12-31 12:00,31,1180,1180,1180,1180,1
20140901|2013-12-31 12:30,31,1180.5,1180.5,1180,1180,2
20140901|2013-12-31 13:00,31,1172.25,1173.25,1172.25,1172.75,3
20140901|2014-01-02 08:30,2,1173.5,1173.5,1167.5,1171.25,14
20140901|2014-01-02 09:00,2,1171.25,1172.25,1170.5,1170.5,17
20140901|2014-01-02 09:30,2,1171.25,1171.25,1169,1169,26
20140901|2014-01-02 10:00,2,1167.5,1167.5,1166.25,1166.25,2
20140901|2014-01-02 10:30,2,1166,1167.5,1166,1167.5,3
20140901|2014-01-02 11:00,2,1167.25,1167.25,1167.25,1167.25,1
20140901|2014-01-02 11:30,2,1167,1167,1160.75,1160.75,13
20140901|2014-01-02 12:00,2,1162.25,1164.25,1162.25,1163.25,29
20140901|2014-01-02 12:30,2,1165,1165,1163.25,1164.5,14
20140901|2014-01-02 13:00,2,1166.25,1166.25,1166,1166,2
20140901|2014-01-02 19:00,3,1169.75,1171.5,1169.75,1171,10
20140901|2014-01-02 19:30,3,1170.75,1170.75,1170.5,1170.5,4
20140901|2014-01-02 20:00,3,1173.5,1173.5,1173.5,1173.5,1
20140901|2014-01-03 07:30,3,1169,1169,1169,1169,3
20140901|2014-01-03 08:30,3,1169,1169.5,1168.75,1169,18
20140901|2014-01-03 09:00,3,1169.25,1169.5,1169.25,1169.5,9
20140901|2014-01-03 09:30,3,1168.5,1169.75,1168.5,1169.5,18
20140901|2014-01-03 10:00,3,1168.25,1169.25,1168.25,1169.25,2
20140901|2014-01-03 10:30,3,1165,1165,1162,1162.25,13
20140901|2014-01-03 11:00,3,1162.75,1163,1162.75,1163,3
20140901|2014-01-03 11:30,3,1163,1164,1162,1164,6
20140901|2014-01-03 12:00,3,1163.75,1163.75,1160.75,1161.25,26
20140901|2014-01-03 12:30,3,1162.5,1165,1162.5,1165,13
20140901|2014-01-03 13:00,3,1166.25,1166.25,1166.25,1166.25,1
20140901|2014-01-05 19:00,6,1166.5,1166.5,1166.5,1166.5,1
20140901|2014-01-06 03:30,6,1162.25,1162.25,1162.25,1162.25,1
20140901|2014-01-06 07:30,6,1163.25,1163.25,1163.25,1163.25,4
20140901|2014-01-06 08:30,6,1165.75,1165.75,1165.75,1165.75,1
20140901|2014-01-06 09:00,6,1167,1167,1165.25,1165.25,7
20140901|2014-01-06 09:30,6,1165,1165.5,1164.25,1164.25,15
20140901|2014-01-06 10:30,6,1164.25,1164.25,1163,1163.5,7
20140901|2014-01-06 11:30,6,1165.75,1165.75,1164.25,1164.75,6
20140901|2014-01-06 12:30,6,1164.5,1165,1164.5,1165,7
20140901|2014-01-06 13:00,6,1164.75,1165,1163.5,1163.5,19
20140901|2014-01-06 19:00,7,1161.25,1162.5,1161.25,1162.5,4
20140901|2014-01-06 19:30,7,1163,1163,1163,1163,1
20140901|2014-01-06 20:30,7,1159,1159,1159,1159,1
20140901|2014-01-06 21:00,7,1157.5,1157.5,1157.25,1157.25,2
20140901|2014-01-07 00:30,7,1158.25,1159,1158.25,1159,12
20140901|2014-01-07 07:00,7,1159,1159,1159,1159,1
20140901|2014-01-07 08:30,7,1160,1160.25,1155.75,1158.75,7
20140901|2014-01-07 09:00,7,1158.75,1159.75,1158.5,1159.5,5
20140901|2014-01-07 09:30,7,1159.5,1161.75,1159.5,1161.5,10
20140901|2014-01-07 10:00,7,1161.75,1162.5,1161.75,1162.5,6
20140901|2014-01-07 10:30,7,1163.5,1163.5,1161.25,1161.25,6
20140901|2014-01-07 11:30,7,1160.5,1160.5,1160.5,1160.5,3
20140901|2014-01-07 12:00,7,1158,1158,1156,1156.5,17
20140901|2014-01-07 12:30,7,1157.75,1157.75,1157.75,1157.75,1
20140901|2014-01-07 13:00,7,1158.75,1159.25,1156.25,1156.75,12
20140901|2014-01-07 19:00,8,1155.25,1155.25,1155.25,1155.25,2
20140901|2014-01-07 23:00,8,1154.25,1154.25,1154,1154,3
20140901|2014-01-07 23:30,8,1155.75,1156.25,1155.75,1155.75,6
20140901|2014-01-08 03:00,8,1155.25,1155.25,1155.25,1155.25,2
20140901|2014-01-08 03:30,8,1156,1156,1156,1156,1
20140901|2014-01-08 08:30,8,1152.5,1153.75,1152.25,1152.25,3
20140901|2014-01-08 09:00,8,1151,1152,1148.25,1148.25,38
20140901|2014-01-08 09:30,8,1148.5,1148.5,1147,1148.25,22
20140901|2014-01-08 10:00,8,1148.25,1148.25,1148.25,1148.25,1
20140901|2014-01-08 10:30,8,1149,1149,1148.5,1148.5,3
20140901|2014-01-08 11:00,8,1149,1149.5,1149,1149,4
20140901|2014-01-08 11:30,8,1148.75,1148.75,1146.75,1147.5,19
20140901|2014-01-08 12:00,8,1147.5,1148.25,1146.75,1148.25,56
20140901|2014-01-08 12:30,8,1148.25,1148.25,1147.75,1147.75,2
20140901|2014-01-08 13:00,8,1146,1146,1144.25,1145,14
20140901|2014-01-08 19:00,9,1144,1149.5,1144,1149.5,5
20140901|2014-01-09 01:00,9,1147,1148.75,1146.75,1148.75,4
20140901|2014-01-09 02:00,9,1148.75,1150,1148.75,1150,2
20140901|2014-01-09 07:30,9,1147.5,1149.5,1147.5,1148.25,10
20140901|2014-01-09 08:30,9,1148,1148,1144,1144,4
20140901|2014-01-09 09:00,9,1148.25,1148.25,1144.5,1144.5,4
20140901|2014-01-09 09:30,9,1144.5,1145.5,1144.5,1145.5,8
20140901|2014-01-09 10:00,9,1145.5,1145.5,1144.5,1144.5,3
20140901|2014-01-09 10:30,9,1142.75,1143,1142,1142.25,16
20140901|2014-01-09 11:00,9,1141.5,1143.5,1141.25,1143.25,13
20140901|2014-01-09 11:30,9,1143,1143,1141.75,1141.75,8
20140901|2014-01-09 12:00,9,1141.75,1143.75,1141.75,1142.75,9
20140901|2014-01-09 12:30,9,1142.75,1144,1142.75,1144,18
20140901|2014-01-09 13:00,9,1144.25,1144.25,1142,1143.75,14
20140901|2014-01-09 19:00,10,1141.75,1142.5,1141.75,1142.5,5
20140901|2014-01-09 19:30,10,1142.5,1144.25,1142,1144.25,9
20140901|2014-01-09 20:00,10,1145,1145.25,1145,1145.25,3
20140901|2014-01-09 20:30,10,1143,1143,1143,1143,2
20140901|2014-01-10 00:30,10,1144,1144,1144,1144,5
20140901|2014-01-10 02:00,10,1146.5,1146.5,1146.5,1146.5,1
20140901|2014-01-10 02:30,10,1145,1145,1145,1145,1
20140901|2014-01-10 04:00,10,1141.5,1141.5,1141.25,1141.25,3
20140901|2014-01-10 06:30,10,1142,1142.25,1142,1142.25,3
20140901|2014-01-10 07:00,10,1141,1141,1141,1141,1
20140901|2014-01-10 07:30,10,1142.75,1143,1142.75,1143,2
20140901|2014-01-10 08:30,10,1143,1144.5,1142.25,1142.25,26
20140901|2014-01-10 09:00,10,1143,1149,1142.25,1149,88
20140901|2014-01-10 09:30,10,1152,1154,1150,1153,67
20140901|2014-01-10 10:00,10,1152,1152,1150.75,1151.25,3
20140901|2014-01-10 10:30,10,1151.25,1152.25,1145.75,1147,21
20140901|2014-01-10 11:00,10,1146.75,1151.75,1139.5,1145,33
20140901|2014-01-10 11:30,10,1144,1148.5,1144,1148.25,26
20140901|2014-01-10 12:00,10,1150,1151.5,1144.5,1144.5,26
20140901|2014-01-10 12:30,10,1145,1145,1143.75,1143.75,2
20140901|2014-01-10 13:00,10,1143.75,1144.5,1143.75,1144.5,2
20140901|2014-01-12 19:00,13,1143.5,1145.5,1143.5,1145.5,3
20140901|2014-01-12 22:00,13,1145,1145,1145,1145,1
20140901|2014-01-13 03:30,13,1143.75,1144,1143.25,1143.25,6
20140901|2014-01-13 04:00,13,1143.25,1143.25,1143.25,1143.25,2
20140901|2014-01-13 07:30,13,1144.75,1145.25,1144.75,1144.75,15
20140901|2014-01-13 08:30,13,1143,1144.25,1141.5,1144.25,4
20140901|2014-01-13 09:00,13,1144.25,1144.5,1144.25,1144.5,5
20140901|2014-01-13 09:30,13,1146,1146,1146,1146,1
20140901|2014-01-13 10:00,13,1151,1151,1151,1151,1
20140901|2014-01-13 10:30,13,1153.5,1155,1153.5,1155,11
20140901|2014-01-13 11:00,13,1155.5,1157,1155.5,1157,4
20140901|2014-01-13 11:30,13,1156,1158.25,1156,1158.25,3
20140901|2014-01-13 12:00,13,1159,1159.75,1159,1159.75,6
20140901|2014-01-13 12:30,13,1160.5,1160.75,1160.5,1160.75,2
20140901|2014-01-13 13:00,13,1159,1160.5,1159,1160.5,16
20140901|2014-01-13 19:00,14,1158,1158.5,1158,1158.5,2
20140901|2014-01-13 19:30,14,1158.5,1158.5,1158.5,1158.5,1
20140901|2014-01-13 20:00,14,1158,1158,1158,1158,2
20140901|2014-01-13 21:30,14,1156.25,1156.25,1156.25,1156.25,1
20140901|2014-01-13 22:30,14,1156.25,1156.25,1156.25,1156.25,1
20140901|2014-01-14 00:30,14,1160,1160,1160,1160,1
20140901|2014-01-14 01:00,14,1161,1161,1161,1161,1
20140901|2014-01-14 02:00,14,1158.75,1158.75,1158.75,1158.75,1
20140901|2014-01-14 06:30,14,1161.25,1161.25,1161.25,1161.25,1
20140901|2014-01-14 08:30,14,1156,1157,1156,1157,7
20140901|2014-01-14 09:00,14,1156.25,1156.25,1156.25,1156.25,1
20140901|2014-01-14 11:30,14,1165,1165,1165,1165,1
20140901|2014-01-14 12:00,14,1164,1164,1164,1164,1
20140901|2014-01-14 12:30,14,1167,1168.5,1167,1167.5,5
20140901|2014-01-14 13:00,14,1165.75,1167,1164.75,1167,44
20140901|2014-01-14 19:00,15,1164.75,1164.75,1164.75,1164.75,1
20140901|2014-01-14 19:30,15,1164,1164,1164,1164,2
20140901|2014-01-14 21:30,15,1165,1165,1165,1165,1
20140901|2014-01-15 04:00,15,1165.75,1165.75,1165.75,1165.75,2
20140901|2014-01-15 04:30,15,1167.5,1168.5,1167.5,1168.25,12
20140901|2014-01-15 05:00,15,1167.5,1167.75,1167.5,1167.5,3
20140901|2014-01-15 05:30,15,1167,1167.5,1166.75,1167.25,13
20140901|2014-01-15 07:00,15,1165.5,1166,1165.5,1165.75,4
20140901|2014-01-15 08:30,15,1164.25,1165,1161.75,1164.25,26
20140901|2014-01-15 09:00,15,1162,1162.25,1159.75,1161.5,51
20140901|2014-01-15 09:30,15,1161.5,1165.75,1161,1164,58
20140901|2014-01-15 10:00,15,1164.5,1164.5,1163.75,1163.75,8
20140901|2014-01-15 10:30,15,1163.5,1165.25,1163,1165.25,26
20140901|2014-01-15 11:00,15,1165.5,1166,1162.5,1165,39
20140901|2014-01-15 11:30,15,1165.5,1165.5,1164.75,1165.5,6
20140901|2014-01-15 12:00,15,1165,1166.25,1165,1165.25,8
20140901|2014-01-15 12:30,15,1165.75,1167.75,1165.75,1167.75,34
20140901|2014-01-15 13:00,15,1168.5,1168.5,1166.5,1166.75,20
20140901|2014-01-15 19:00,16,1167,1170,1167,1170,5
20140901|2014-01-15 23:30,16,1171.75,1171.75,1171.75,1171.75,1
20140901|2014-01-16 00:00,16,1172,1172,1172,1172,1
20140901|2014-01-16 02:30,16,1172.5,1172.5,1172.5,1172.5,1
20140901|2014-01-16 03:00,16,1171,1171,1171,1171,3
20140901|2014-01-16 08:30,16,1175,1175,1170,1172.5,22
20140901|2014-01-16 09:00,16,1169.25,1173,1169.25,1172,25
20140901|2014-01-16 09:30,16,1173.25,1175.25,1173.25,1173.75,3
20140901|2014-01-16 10:00,16,1173.75,1173.75,1172.25,1173.5,8
20140901|2014-01-16 10:30,16,1173.75,1174,1171.5,1171.5,7
20140901|2014-01-16 11:00,16,1171,1171,1171,1171,1
20140901|2014-01-16 12:30,16,1171,1171,1167,1167,5
20140901|2014-01-16 13:00,16,1167,1171.75,1167,1171,34
20140901|2014-01-16 23:30,17,1175,1175,1174.5,1174.5,2
20140901|2014-01-17 04:30,17,1170.25,1170.25,1170.25,1170.25,2
20140901|2014-01-17 08:30,17,1169,1169,1164.25,1164.5,18
20140901|2014-01-17 09:00,17,1165.75,1166.25,1165.75,1166,5
20140901|2014-01-17 09:30,17,1166,1166.5,1166,1166.5,2
20140901|2014-01-17 10:00,17,1167.5,1168,1167.5,1168,5
20140901|2014-01-17 10:30,17,1167.25,1168.75,1167.25,1168,3
20140901|2014-01-17 11:00,17,1169,1169,1168.5,1168.5,2
20140901|2014-01-17 11:30,17,1170.25,1170.25,1169.25,1169.25,2
20140901|2014-01-17 12:30,17,1168,1169,1168,1169,6
20140901|2014-01-17 13:00,17,1169.25,1171.5,1169.25,1171.5,3
20140901|2014-01-20 19:00,21,1169,1172,1169,1172,5
20140901|2014-01-20 19:30,21,1171.75,1171.75,1171,1171,3
20140901|2014-01-20 20:00,21,1172.75,1172.75,1172.75,1172.75,1
20140901|2014-01-20 20:30,21,1171.75,1171.75,1171.75,1171.75,2
20140901|2014-01-20 22:00,21,1171.75,1171.75,1171.75,1171.75,3
20140901|2014-01-21 01:00,21,1172,1172,1171,1171,2
20140901|2014-01-21 02:00,21,1168.5,1168.5,1168.5,1168.5,2
20140901|2014-01-21 03:30,21,1171.25,1171.5,1171.25,1171.5,2
20140901|2014-01-21 04:00,21,1171,1171.25,1170,1170,3
20140901|2014-01-21 04:30,21,1168.5,1168.5,1168.5,1168.5,3
20140901|2014-01-21 05:00,21,1165,1165.75,1163.25,1164,6
20140901|2014-01-21 05:30,21,1160.75,1160.75,1160.75,1160.75,1
20140901|2014-01-21 06:30,21,1159.75,1160,1159.75,1160,5
20140901|2014-01-21 07:00,21,1160.75,1161,1160.25,1160.5,7
20140901|2014-01-21 07:30,21,1160.25,1160.5,1160.25,1160.5,2
20140901|2014-01-21 08:30,21,1161,1161.5,1158,1159.75,16
20140901|2014-01-21 09:00,21,1156.75,1156.75,1154.25,1154.25,6
20140901|2014-01-21 09:30,21,1153,1155.75,1153,1154.5,11
20140901|2014-01-21 10:00,21,1156.25,1156.5,1155.75,1155.75,5
20140901|2014-01-21 10:30,21,1154.75,1154.75,1154.5,1154.5,4
20140901|2014-01-21 11:00,21,1156.75,1157.25,1156.75,1157.25,2
20140901|2014-01-21 11:30,21,1154.75,1154.75,1151.5,1151.5,5
20140901|2014-01-21 12:00,21,1150.25,1151.5,1150.25,1151.5,3
20140901|2014-01-21 12:30,21,1151.25,1152,1149.75,1150.25,21
20140901|2014-01-21 13:00,21,1150.5,1152,1150.5,1152,8
20140901|2014-01-21 19:00,22,1154.5,1154.5,1154.5,1154.5,2
20140901|2014-01-21 20:30,22,1156,1156,1156,1156,1
20140901|2014-01-21 21:30,22,1154.75,1154.75,1154.75,1154.75,1
20140901|2014-01-21 23:30,22,1156,1156.25,1156,1156.25,3
20140901|2014-01-22 07:00,22,1151.5,1151.5,1149.75,1149.75,6
20140901|2014-01-22 07:30,22,1150.75,1151.25,1150.75,1151.25,5
20140901|2014-01-22 08:30,22,1153.25,1153.25,1151.5,1153.25,23
20140901|2014-01-22 09:00,22,1153,1153.25,1151.5,1151.5,11
20140901|2014-01-22 09:30,22,1150.5,1150.5,1148.75,1149.75,13
20140901|2014-01-22 10:00,22,1149.75,1149.75,1149.75,1149.75,5
20140901|2014-01-22 10:30,22,1149.75,1149.75,1149.75,1149.75,3
20140901|2014-01-22 11:00,22,1149.75,1149.75,1149.75,1149.75,1
20140901|2014-01-22 11:30,22,1148.75,1148.75,1148.75,1148.75,2
20140901|2014-01-22 12:00,22,1150,1150,1150,1150,1
20140901|2014-01-22 12:30,22,1149.25,1150.75,1149.25,1150.5,16
20140901|2014-01-22 13:00,22,1150.5,1154.75,1150.5,1154,3
20140901|2014-01-22 19:00,23,1156.25,1156.25,1156,1156,10
20140901|2014-01-22 19:30,23,1157,1157,1157,1157,1
20140901|2014-01-22 23:30,23,1158,1158,1158,1158,1
20140901|2014-01-23 05:30,23,1157.5,1157.5,1157.5,1157.5,6
20140901|2014-01-23 06:00,23,1157.5,1158,1157.5,1157.75,3
20140901|2014-01-23 06:30,23,1157.25,1157.25,1157.25,1157.25,1
20140901|2014-01-23 07:30,23,1158.5,1158.5,1158.5,1158.5,1
20140901|2014-01-23 08:30,23,1158,1159.5,1157.75,1159.25,40
20140901|2014-01-23 09:00,23,1159,1163.5,1158.5,1160.75,35
20140901|2014-01-23 09:30,23,1159.5,1159.5,1156.25,1156.5,28
20140901|2014-01-23 10:00,23,1156.25,1156.25,1156.25,1156.25,2
20140901|2014-01-23 10:30,23,1156.75,1156.75,1153.5,1153.75,15
20140901|2014-01-23 11:00,23,1155,1155,1153,1153,47
20140901|2014-01-23 12:00,23,1151.75,1151.75,1150,1150,9
20140901|2014-01-23 12:30,23,1152,1152,1152,1152,1
20140901|2014-01-23 13:00,23,1148.75,1148.75,1147.5,1147.75,3
20140901|2014-01-23 19:00,24,1148,1150,1148,1150,2
20140901|2014-01-24 00:30,24,1149,1149,1149,1149,1
20140901|2014-01-24 02:00,24,1149.75,1149.75,1149.75,1149.75,1
20140901|2014-01-24 03:30,24,1150,1150,1150,1150,1
20140901|2014-01-24 05:00,24,1144.5,1144.5,1144.5,1144.5,2
20140901|2014-01-24 05:30,24,1144.5,1144.5,1144.5,1144.5,1
20140901|2014-01-24 06:00,24,1142,1142.5,1142,1142.5,5
20140901|2014-01-24 07:00,24,1138.75,1138.75,1138.75,1138.75,1
20140901|2014-01-24 07:30,24,1140,1142.75,1140,1140.25,6
20140901|2014-01-24 08:30,24,1140.75,1144.75,1140.75,1144.75,4
20140901|2014-01-24 09:30,24,1141.5,1141.5,1141.5,1141.5,1
20140901|2014-01-24 10:00,24,1145.75,1146,1145.75,1146,16
20140901|2014-01-24 11:00,24,1145,1147,1145,1147,2
20140901|2014-01-24 11:30,24,1147.75,1149,1147.75,1149,2
20140901|2014-01-24 12:00,24,1150,1150,1150,1150,1
20140901|2014-01-24 12:30,24,1151.25,1153.75,1151.25,1153.75,8
20140901|2014-01-24 13:00,24,1151,1152.5,1151,1152.5,13
20140901|2014-01-26 19:00,27,1153,1153,1151.25,1151.75,26
20140901|2014-01-26 20:30,27,1151,1151,1151,1151,1
20140901|2014-01-27 00:30,27,1149.25,1149.25,1149.25,1149.25,1
20140901|2014-01-27 04:30,27,1149.75,1149.75,1149.75,1149.75,1
20140901|2014-01-27 08:30,27,1152.25,1153.5,1152.25,1152.25,19
20140901|2014-01-27 09:00,27,1152.75,1153.75,1152.75,1153.75,7
20140901|2014-01-27 09:30,27,1153.75,1153.75,1146.75,1148,6
20140901|2014-01-27 10:00,27,1151.25,1151.25,1148.75,1148.75,11
20140901|2014-01-27 10:30,27,1150,1150.5,1150,1150.5,4
20140901|2014-01-27 11:00,27,1147.75,1147.75,1145.5,1145.75,16
20140901|2014-01-27 11:30,27,1146.25,1146.5,1146,1146.5,8
20140901|2014-01-27 12:00,27,1146.5,1146.5,1146.5,1146.5,1
20140901|2014-01-27 12:30,27,1147.5,1150,1147.5,1150,6
20140901|2014-01-27 13:00,27,1150.25,1150.25,1147.5,1147.5,5
20140901|2014-01-27 19:30,28,1148,1148,1148,1148,1
20140901|2014-01-27 23:30,28,1148.25,1148.5,1148,1148,3
20140901|2014-01-28 08:30,28,1148.75,1148.75,1143.25,1144,4
20140901|2014-01-28 09:00,28,1144,1144,1143.5,1143.5,5
20140901|2014-01-28 09:30,28,1144.5,1147,1144.5,1147,6
20140901|2014-01-28 10:00,28,1148,1148,1146.75,1147.25,6
20140901|2014-01-28 10:30,28,1147,1147.25,1145.75,1146,10
20140901|2014-01-28 11:00,28,1146,1147,1146,1147,3
20140901|2014-01-28 12:00,28,1147,1147,1147,1147,1
20140901|2014-01-28 12:30,28,1147.25,1148.75,1147.25,1148.75,2
20140901|2014-01-28 13:00,28,1149.25,1149.25,1149.25,1149.25,5
20140901|2014-01-29 05:30,29,1147.25,1147.25,1147.25,1147.25,1
20140901|2014-01-29 07:30,29,1146.5,1146.5,1144.75,1144.75,3
20140901|2014-01-29 08:30,29,1142,1144.75,1142,1144.75,7
20140901|2014-01-29 09:00,29,1144.25,1144.25,1144.25,1144.25,1
20140901|2014-01-29 09:30,29,1141.75,1143,1141.25,1141.75,7
20140901|2014-01-29 10:00,29,1141.25,1141.5,1138,1138,7
20140901|2014-01-29 10:30,29,1139.25,1139.25,1138.25,1138.25,2
20140901|2014-01-29 11:00,29,1139.25,1139.5,1139.25,1139.5,3
20140901|2014-01-29 11:30,29,1140,1140.75,1139,1139,23
20140901|2014-01-29 12:00,29,1139,1140,1138,1138,7
20140901|2014-01-29 12:30,29,1137.75,1139,1137.75,1138.5,8
20140901|2014-01-29 13:00,29,1139.5,1139.5,1138.25,1138.25,5
20140901|2014-01-30 02:00,30,1138.25,1138.25,1138.25,1138.25,1
20140901|2014-01-30 02:30,30,1136.25,1136.25,1136.25,1136.25,2
20140901|2014-01-30 04:00,30,1135.75,1135.75,1135.75,1135.75,2
20140901|2014-01-30 07:00,30,1137.25,1137.25,1137.25,1137.25,1
20140901|2014-01-30 07:30,30,1139.5,1139.5,1137.75,1137.75,3
20140901|2014-01-30 08:30,30,1137.5,1137.5,1132.5,1133,15
20140901|2014-01-30 09:00,30,1132.5,1136.5,1130.25,1136.5,47
20140901|2014-01-30 09:30,30,1135.75,1140,1135.75,1139.5,7
20140901|2014-01-30 10:00,30,1138.75,1143,1138.75,1143,7
20140901|2014-01-30 10:30,30,1144.25,1147,1144,1146.75,7
20140901|2014-01-30 11:00,30,1147.25,1147.25,1146.5,1146.5,3
20140901|2014-01-30 11:30,30,1142.75,1143.5,1142.75,1143.5,4
20140901|2014-01-30 12:00,30,1145.25,1145.25,1145.25,1145.25,1
20140901|2014-01-30 12:30,30,1145.5,1145.5,1144.25,1144.25,12
20140901|2014-01-30 13:00,30,1142,1142,1139,1140,9
20140901|2014-01-31 02:00,31,1139.25,1139.25,1139.25,1139.25,1
20140901|2014-01-31 03:30,31,1139.75,1140,1139.75,1140,3
20140901|2014-01-31 04:00,31,1139.75,1139.75,1139.75,1139.75,1
20140901|2014-01-31 04:30,31,1138.75,1138.75,1138.75,1138.75,1
20140901|2014-01-31 05:00,31,1139.5,1139.5,1139.5,1139.5,1
20140901|2014-01-31 05:30,31,1138.5,1138.5,1138.5,1138.5,1
20140901|2014-01-31 08:30,31,1137,1137.25,1133.75,1137,19
20140901|2014-01-31 09:00,31,1135.75,1136.75,1134.75,1136.75,11
20140901|2014-01-31 09:30,31,1135,1135,1134.75,1134.75,2
20140901|2014-01-31 10:00,31,1135.5,1135.5,1135.5,1135.5,1
20140901|2014-01-31 10:30,31,1138,1138,1138,1138,1
20140901|2014-01-31 11:00,31,1137.75,1141.25,1137.75,1139.75,16
20140901|2014-01-31 11:30,31,1140.5,1142.5,1140.5,1142.25,17
20140901|2014-01-31 12:00,31,1142.5,1142.5,1140.75,1140.75,4
20140901|2014-01-31 12:30,31,1139,1139,1139,1139,3
20140901|2014-01-31 13:00,31,1141,1145.25,1140.25,1145,22
20140901|2014-02-03 08:30,3,1145.5,1151.5,1145.25,1151.5,21
20140901|2014-02-03 09:00,3,1152.25,1153,1150,1153,22
20140901|2014-02-03 09:30,3,1152.5,1154.75,1152.5,1154,57
20140901|2014-02-03 10:00,3,1154.75,1155,1152.5,1152.5,12
20140901|2014-02-03 10:30,3,1152.75,1152.75,1150.75,1152.25,10
20140901|2014-02-03 11:30,3,1151.5,1151.5,1151.5,1151.5,1
20140901|2014-02-03 12:00,3,1152.25,1152.25,1151.25,1151.25,3
20140901|2014-02-03 12:30,3,1150,1153,1150,1153,5
20140901|2014-02-03 13:00,3,1151.75,1152.25,1150,1151,17
20140901|2014-02-03 19:00,4,1151.25,1151.25,1150.5,1151,15
20140901|2014-02-03 21:00,4,1151.75,1151.75,1151.75,1151.75,1
20140901|2014-02-04 02:00,4,1151.5,1152.25,1151.5,1152.25,13
20140901|2014-02-04 02:30,4,1152,1152,1152,1152,2
20140901|2014-02-04 06:30,4,1152,1153.25,1152,1153.25,2
20140901|2014-02-04 07:00,4,1154.75,1155.75,1154.75,1155.25,7
20140901|2014-02-04 07:30,4,1154.75,1154.75,1154.75,1154.75,1
20140901|2014-02-04 08:30,4,1152,1154,1149.75,1151.5,27
20140901|2014-02-04 09:00,4,1152.75,1153.5,1152.5,1152.75,13
20140901|2014-02-04 09:30,4,1152.75,1156.5,1152.5,1155.5,51
20140901|2014-02-04 10:00,4,1155.75,1160.25,1155,1158.25,22
20140901|2014-02-04 10:30,4,1160.25,1162.25,1160.25,1161.5,32
20140901|2014-02-04 11:00,4,1161.5,1162.5,1159.5,1159.5,34
20140901|2014-02-04 11:30,4,1160,1160.75,1160,1160.75,18
20140901|2014-02-04 12:00,4,1160,1160,1160,1160,1
20140901|2014-02-04 12:30,4,1160.75,1160.75,1159.5,1159.5,7
20140901|2014-02-04 13:00,4,1161,1161,1157,1157,21
20140901|2014-02-04 21:30,5,1161.5,1161.5,1161.5,1161.5,4
20140901|2014-02-04 22:30,5,1160,1160,1160,1160,1
20140901|2014-02-05 01:30,5,1159.5,1159.5,1159.5,1159.5,1
20140901|2014-02-05 02:30,5,1159.5,1159.5,1159.5,1159.5,1
20140901|2014-02-05 03:30,5,1161.5,1161.5,1161,1161.25,5
20140901|2014-02-05 04:00,5,1159,1159,1157.5,1157.75,4
20140901|2014-02-05 05:30,5,1158.5,1158.5,1158.5,1158.5,1
20140901|2014-02-05 07:00,5,1156,1156,1155.25,1155.5,12
20140901|2014-02-05 07:30,5,1156.5,1157,1156.25,1157,7
20140901|2014-02-05 08:30,5,1157,1161,1157,1160,41
20140901|2014-02-05 09:00,5,1157.75,1159.75,1157.75,1159.5,14
20140901|2014-02-05 09:30,5,1159.75,1161.5,1159.75,1161.25,6
20140901|2014-02-05 10:00,5,1162.25,1163.75,1155.75,1157.5,18
20140901|2014-02-05 10:30,5,1158.5,1158.5,1158.25,1158.25,3
20140901|2014-02-05 11:00,5,1159,1161,1159,1159.75,9
20140901|2014-02-05 12:30,5,1160,1160.25,1160,1160.25,2
20140901|2014-02-05 13:00,5,1160.5,1162.25,1159.75,1162,33
20140901|2014-02-06 00:00,6,1159.5,1159.5,1159.5,1159.5,1
20140901|2014-02-06 03:30,6,1161.25,1161.25,1161.25,1161.25,1
20140901|2014-02-06 05:00,6,1162.25,1162.25,1162.25,1162.25,2
20140901|2014-02-06 05:30,6,1163,1163,1163,1163,1
20140901|2014-02-06 07:00,6,1163.5,1163.5,1163,1163,3
20140901|2014-02-06 07:30,6,1166,1167.75,1166,1167.5,25
20140901|2014-02-06 08:30,6,1167,1172.25,1165.75,1167.25,48
20140901|2014-02-06 09:00,6,1167.5,1167.5,1165.5,1166,9
20140901|2014-02-06 09:30,6,1169.25,1170.5,1169.25,1170.5,4
20140901|2014-02-06 10:00,6,1169.75,1169.75,1168.25,1168.25,9
20140901|2014-02-06 12:00,6,1169.5,1169.5,1169.5,1169.5,2
20140901|2014-02-06 12:30,6,1170.75,1171,1169.25,1169.5,49
20140901|2014-02-06 13:00,6,1169.5,1170.5,1168.5,1170.5,14
20140901|2014-02-06 19:00,7,1168,1168,1168,1168,2
20140901|2014-02-06 21:30,7,1169.75,1169.75,1169.75,1169.75,2
20140901|2014-02-06 23:30,7,1170,1170,1170,1170,3
20140901|2014-02-07 02:30,7,1170.25,1170.25,1170.25,1170.25,1
20140901|2014-02-07 06:00,7,1169.75,1170.5,1169.75,1170.5,4
20140901|2014-02-07 08:30,7,1167.75,1170,1167.75,1170,12
20140901|2014-02-07 09:00,7,1171.5,1173.5,1171.5,1173.5,5
20140901|2014-02-07 09:30,7,1171.5,1173.75,1171,1173.75,10
20140901|2014-02-07 10:00,7,1174,1174,1173,1173.75,4
20140901|2014-02-07 10:30,7,1173.25,1173.5,1172.5,1173.5,10
20140901|2014-02-07 11:00,7,1173.25,1174.25,1171.25,1174,28
20140901|2014-02-07 11:30,7,1173.25,1174,1171.5,1171.75,65
20140901|2014-02-07 12:00,7,1171.75,1171.75,1171,1171,9
20140901|2014-02-07 12:30,7,1170.75,1172.5,1170.5,1172.5,3
20140901|2014-02-07 13:00,7,1174,1175,1174,1175,3
20140901|2014-02-09 19:00,10,1176,1176,1176,1176,1
20140901|2014-02-09 21:30,10,1177,1177,1177,1177,1
20140901|2014-02-10 06:30,10,1179.5,1179.5,1179.5,1179.5,3
20140901|2014-02-10 08:30,10,1177.5,1181.5,1177.5,1181.5,15
20140901|2014-02-10 09:00,10,1181,1181,1177.5,1178.5,20
20140901|2014-02-10 09:30,10,1177.25,1177.25,1177.25,1177.25,1
20140901|2014-02-10 10:00,10,1176.75,1179,1176.5,1179,25
20140901|2014-02-10 10:30,10,1179.25,1181.25,1179.25,1180.5,16
20140901|2014-02-10 11:00,10,1167.75,1173.75,1167.25,1169,44
20140901|2014-02-10 11:30,10,1171.25,1173,1171.25,1173,5
20140901|2014-02-10 12:00,10,1172.25,1176.25,1172.25,1176.25,9
20140901|2014-02-10 12:30,10,1173.25,1173.75,1171.75,1171.75,14
20140901|2014-02-10 13:00,10,1170.75,1170.75,1169,1170.5,13
20140901|2014-02-10 19:00,11,1170,1170,1168.25,1168.25,3
20140901|2014-02-10 19:30,11,1171.5,1171.5,1171.5,1171.5,1
20140901|2014-02-11 05:00,11,1167,1167,1167,1167,1
20140901|2014-02-11 06:00,11,1166,1166,1165,1165,10
20140901|2014-02-11 06:30,11,1163.5,1163.5,1163.25,1163.25,4
20140901|2014-02-11 07:00,11,1162.5,1163,1162.5,1163,4
20140901|2014-02-11 08:30,11,1163.5,1166.25,1163.5,1166,8
20140901|2014-02-11 09:00,11,1167,1168.25,1166,1168,8
20140901|2014-02-11 09:30,11,1167.5,1171.25,1166.75,1171.25,10
20140901|2014-02-11 10:00,11,1172.25,1174.75,1170.75,1174.75,21
20140901|2014-02-11 10:30,11,1173.5,1173.5,1171.5,1171.5,3
20140901|2014-02-11 11:00,11,1172.5,1173.5,1172.25,1172.75,10
20140901|2014-02-11 11:30,11,1172.75,1172.75,1172.75,1172.75,1
20140901|2014-02-11 12:00,11,1172,1173,1172,1173,3
20140901|2014-02-11 12:30,11,1173,1173,1173,1173,2
20140901|2014-02-11 13:00,11,1171,1177.75,1170.5,1177.75,19
20140901|2014-02-11 19:00,12,1178,1179.5,1178,1179.5,3
20140901|2014-02-11 19:30,12,1179.5,1179.5,1179.5,1179.5,9
20140901|2014-02-11 20:00,12,1177.75,1177.75,1177.75,1177.75,1
20140901|2014-02-11 23:30,12,1177.5,1177.5,1177.5,1177.5,20
20140901|2014-02-12 00:00,12,1178,1178,1178,1178,10
20140901|2014-02-12 00:30,12,1178,1178,1178,1178,2
20140901|2014-02-12 02:30,12,1176,1176,1176,1176,1
20140901|2014-02-12 03:00,12,1174,1174,1173.75,1174,3
20140901|2014-02-12 03:30,12,1171,1171,1170.5,1170.5,3
20140901|2014-02-12 04:00,12,1170.25,1172,1170.25,1172,5
20140901|2014-02-12 05:00,12,1172.75,1172.75,1172.75,1172.75,1
20140901|2014-02-12 05:30,12,1173,1173,1173,1173,1
20140901|2014-02-12 06:00,12,1174,1174.25,1174,1174,5
20140901|2014-02-12 06:30,12,1174.5,1174.5,1174.25,1174.25,4
20140901|2014-02-12 07:00,12,1173.5,1174,1173,1173,11
20140901|2014-02-12 07:30,12,1172.5,1173,1171.5,1171.5,9
20140901|2014-02-12 08:30,12,1168.5,1171.25,1167.5,1167.5,21
20140901|2014-02-12 09:00,12,1167.75,1173,1167.75,1171.5,15
20140901|2014-02-12 09:30,12,1171,1172.5,1171,1172.5,4
20140901|2014-02-12 10:00,12,1172.25,1172.25,1169.75,1170.25,21
20140901|2014-02-12 10:30,12,1170.75,1171,1169.75,1170,9
20140901|2014-02-12 11:00,12,1170.75,1171,1170,1170,10
20140901|2014-02-12 11:30,12,1171.25,1172,1171,1172,4
20140901|2014-02-12 12:00,12,1171.75,1172,1171,1171,4
20140901|2014-02-12 12:30,12,1170.75,1170.75,1170.75,1170.75,1
20140901|2014-02-12 13:00,12,1170.75,1170.75,1169.5,1169.5,3
20140901|2014-02-12 19:00,13,1171.25,1171.25,1171.25,1171.25,1
20140901|2014-02-12 19:30,13,1173.75,1174,1173.25,1173.75,22
20140901|2014-02-12 20:00,13,1173.75,1173.75,1173.75,1173.75,6
20140901|2014-02-12 20:30,13,1173.75,1173.75,1173.75,1173.75,13
20140901|2014-02-12 21:00,13,1174.25,1174.25,1174.25,1174.25,20
20140901|2014-02-12 23:30,13,1174.75,1176,1174.25,1176,61
20140901|2014-02-13 00:00,13,1176.75,1176.75,1176.25,1176.75,14
20140901|2014-02-13 00:30,13,1176.75,1176.75,1176.75,1176.75,7
20140901|2014-02-13 02:00,13,1175.25,1175.25,1175.25,1175.25,1
20140901|2014-02-13 03:30,13,1176.75,1176.75,1176.75,1176.75,8
20140901|2014-02-13 04:00,13,1175,1175,1175,1175,5
20140901|2014-02-13 07:00,13,1175,1175,1174.5,1174.5,2
20140901|2014-02-13 07:30,13,1172.5,1174.5,1171,1174.5,5
20140901|2014-02-13 08:30,13,1175.75,1177.75,1172.75,1175,80
20140901|2014-02-13 09:00,13,1173.75,1177.75,1173.75,1177,12
20140901|2014-02-13 09:30,13,1177.25,1178.75,1176.75,1178.5,42
20140901|2014-02-13 10:00,13,1178.75,1178.75,1177,1177,2
20140901|2014-02-13 10:30,13,1176,1176.75,1176,1176.5,7
20140901|2014-02-13 11:00,13,1178,1178,1178,1178,1
20140901|2014-02-13 11:30,13,1178.25,1178.75,1178.25,1178.75,3
20140901|2014-02-13 12:00,13,1179.5,1186,1179.5,1183.25,39
20140901|2014-02-13 12:30,13,1183.25,1183.5,1182,1182.75,21
20140901|2014-02-13 13:00,13,1182.5,1184.25,1181.25,1181.25,82
20140901|2014-02-13 19:00,14,1183.25,1184,1183.25,1184,38
20140901|2014-02-14 00:30,14,1188.5,1188.5,1188.5,1188.5,1
20140901|2014-02-14 05:30,14,1187.75,1187.75,1187.75,1187.75,1
20140901|2014-02-14 06:00,14,1189,1190.5,1188.75,1189.75,19
20140901|2014-02-14 06:30,14,1190,1190,1188.25,1188.75,35
20140901|2014-02-14 07:00,14,1189,1189.75,1188.5,1189.5,20
20140901|2014-02-14 07:30,14,1189,1189,1188.75,1188.75,2
20140901|2014-02-14 08:30,14,1188,1188.5,1182,1187.75,20
20140901|2014-02-14 09:00,14,1187.25,1188,1185.5,1186.25,44
20140901|2014-02-14 09:30,14,1186.75,1186.75,1182,1182,17
20140901|2014-02-14 10:00,14,1181.75,1182.25,1181.25,1181.75,31
20140901|2014-02-14 10:30,14,1181.75,1183,1181.75,1182,36
20140901|2014-02-14 11:00,14,1184.25,1184.75,1183.75,1184.25,15
20140901|2014-02-14 11:30,14,1185,1185.5,1184.75,1185.5,9
20140901|2014-02-14 12:00,14,1185.25,1185.25,1184,1184.25,7
20140901|2014-02-14 12:30,14,1182.75,1183,1181.5,1181.5,6
20140901|2014-02-14 13:00,14,1180.5,1181.75,1180.5,1181.75,13
20140901|2014-02-17 19:00,18,1179,1179,1179,1179,2
20140901|2014-02-17 19:30,18,1186.25,1186.25,1186.25,1186.25,1
20140901|2014-02-17 20:00,18,1187.25,1189.25,1187.25,1189.25,2
20140901|2014-02-17 20:30,18,1189.25,1189.25,1189.25,1189.25,1
20140901|2014-02-17 23:30,18,1187.5,1187.5,1187.5,1187.5,1
20140901|2014-02-18 00:00,18,1186.25,1186.25,1186.25,1186.25,2
20140901|2014-02-18 01:00,18,1185.5,1185.5,1185.5,1185.5,1
20140901|2014-02-18 01:30,18,1186,1186,1186,1186,1
20140901|2014-02-18 02:00,18,1186,1186,1185.75,1185.75,2
20140901|2014-02-18 02:30,18,1185.75,1185.75,1185.75,1185.75,1
20140901|2014-02-18 03:30,18,1188.5,1189,1188.5,1189,4
20140901|2014-02-18 05:00,18,1189,1189,1189,1189,8
20140901|2014-02-18 06:00,18,1188.5,1189.75,1188.5,1189.75,3
20140901|2014-02-18 06:30,18,1189,1189,1189,1189,1
20140901|2014-02-18 08:30,18,1190.5,1192.75,1188.75,1191,35
20140901|2014-02-18 09:00,18,1190,1190,1189.25,1189.5,5
20140901|2014-02-18 09:30,18,1191.75,1193,1191.25,1191.25,13
20140901|2014-02-18 10:00,18,1190.75,1193.75,1190.75,1193.5,22
20140901|2014-02-18 10:30,18,1193.25,1193.25,1193.25,1193.25,1
20140901|2014-02-18 11:00,18,1191.75,1192.25,1191,1192.25,14
20140901|2014-02-18 11:30,18,1193.5,1193.5,1192.75,1192.75,2
20140901|2014-02-18 12:00,18,1192.5,1193.5,1192,1193,9
20140901|2014-02-18 12:30,18,1193.5,1195.25,1193.25,1193.5,32
20140901|2014-02-18 13:00,18,1191,1193.75,1191,1193.5,47
20140901|2014-02-18 19:00,19,1195.5,1195.5,1195.5,1195.5,2
20140901|2014-02-18 19:30,19,1195,1195,1195,1195,1
20140901|2014-02-18 22:30,19,1193,1193,1193,1193,1
20140901|2014-02-19 00:30,19,1194,1194,1194,1194,1
20140901|2014-02-19 03:30,19,1195,1195,1195,1195,2
20140901|2014-02-19 06:00,19,1194,1194,1194,1194,3
20140901|2014-02-19 06:30,19,1194,1194.5,1194,1194,13
20140901|2014-02-19 07:00,19,1194,1194.5,1194,1194,9
20140901|2014-02-19 07:30,19,1194,1194,1194,1194,1
20140901|2014-02-19 08:30,19,1193.5,1199.75,1192.25,1195.75,33
20140901|2014-02-19 09:00,19,1193.75,1193.75,1189.75,1192,21
20140901|2014-02-19 09:30,19,1191.75,1192.25,1191,1191.25,23
20140901|2014-02-19 10:00,19,1190,1190,1188.25,1188.5,12
20140901|2014-02-19 10:30,19,1189.25,1189.25,1187,1187,71
20140901|2014-02-19 11:00,19,1187.25,1188,1186.75,1188,23
20140901|2014-02-19 12:00,19,1187.5,1187.5,1186.25,1187.5,102
20140901|2014-02-19 12:30,19,1188.75,1190,1187.75,1190,7
20140901|2014-02-19 13:00,19,1190.25,1192,1189.25,1192,25
20140901|2014-02-20 04:00,20,1197,1197,1197,1197,5
20140901|2014-02-20 06:00,20,1189.75,1190,1189,1190,13
20140901|2014-02-20 06:30,20,1190.5,1192.5,1190.25,1192.25,20
20140901|2014-02-20 07:00,20,1188,1188,1187,1188,26
20140901|2014-02-20 07:30,20,1188,1189.75,1188,1189.75,29
20140901|2014-02-20 08:30,20,1193.75,1195.5,1191.75,1194,37
20140901|2014-02-20 09:00,20,1194,1197.25,1193.5,1196.75,48
20140901|2014-02-20 09:30,20,1198,1200.5,1198,1199,43
20140901|2014-02-20 10:00,20,1198.75,1198.75,1197.5,1197.5,11
20140901|2014-02-20 10:30,20,1197,1197.5,1197,1197.5,11
20140901|2014-02-20 11:00,20,1197.25,1198,1197.25,1197.5,7
20140901|2014-02-20 11:30,20,1196.5,1197,1196,1196,5
20140901|2014-02-20 12:00,20,1196.25,1196.25,1196.25,1196.25,1
20140901|2014-02-20 12:30,20,1195.25,1197,1194.25,1196.5,9
20140901|2014-02-20 13:00,20,1197.5,1200.25,1197.5,1200.25,5
20140901|2014-02-20 20:30,21,1194.75,1194.75,1194.75,1194.75,1
20140901|2014-02-20 23:30,21,1196,1196,1196,1196,1
20140901|2014-02-21 00:00,21,1195,1195,1195,1195,1
20140901|2014-02-21 05:00,21,1200,1200,1200,1200,3
20140901|2014-02-21 08:30,21,1196.25,1200.5,1196.25,1200.25,82
20140901|2014-02-21 09:00,21,1200.75,1200.75,1199.25,1199.5,33
20140901|2014-02-21 09:30,21,1198.75,1201.5,1196.5,1200.5,56
20140901|2014-02-21 10:00,21,1201.25,1203.25,1201.25,1202,14
20140901|2014-02-21 10:30,21,1203.75,1204.75,1203.75,1204,6
20140901|2014-02-21 11:00,21,1204.25,1206.75,1204.25,1206.75,25
20140901|2014-02-21 11:30,21,1207.25,1208.5,1207,1208.5,16
20140901|2014-02-21 12:00,21,1208,1208,1206.25,1206.75,56
20140901|2014-02-21 12:30,21,1207,1207.75,1206.75,1207.75,30
20140901|2014-02-21 13:00,21,1207.5,1215.75,1207.25,1215.75,127
20140901|2014-02-23 19:00,24,1215,1215,1212.25,1213.75,70
20140901|2014-02-23 19:30,24,1214.25,1214.25,1214,1214,3
20140901|2014-02-23 20:00,24,1214,1215.5,1214,1215.25,6
20140901|2014-02-23 20:30,24,1215.25,1218,1215.25,1218,14
20140901|2014-02-23 21:00,24,1218.5,1218.5,1218.5,1218.5,1
20140901|2014-02-23 21:30,24,1219.5,1220.25,1219.5,1220.25,3
20140901|2014-02-23 22:00,24,1220.25,1220.25,1220.25,1220.25,3
20140901|2014-02-23 22:30,24,1220.25,1220.25,1220,1220.25,3
20140901|2014-02-23 23:30,24,1221,1222.25,1221,1222.25,5
20140901|2014-02-24 00:00,24,1221.5,1221.5,1221.5,1221.5,1
20140901|2014-02-24 01:00,24,1221.25,1221.25,1221.25,1221.25,1
20140901|2014-02-24 02:00,24,1222.25,1222.25,1222.25,1222.25,2
20140901|2014-02-24 02:30,24,1222.75,1223.25,1222.75,1223.25,4
20140901|2014-02-24 03:30,24,1223,1223,1223,1223,2
20140901|2014-02-24 05:00,24,1222.5,1222.5,1220.5,1220.5,5
20140901|2014-02-24 05:30,24,1221.75,1221.75,1221,1221,2
20140901|2014-02-24 06:30,24,1222.75,1222.75,1222,1222,4
20140901|2014-02-24 07:00,24,1222.75,1222.75,1222,1222,8
20140901|2014-02-24 07:30,24,1222.5,1222.5,1220.25,1221,109
20140901|2014-02-24 08:30,24,1219.5,1222,1216.75,1222,37
20140901|2014-02-24 09:00,24,1221.25,1225,1219.25,1224.25,56
20140901|2014-02-24 09:30,24,1225.75,1225.75,1219.75,1222,71
20140901|2014-02-24 10:00,24,1222.25,1224,1220.5,1224,20
20140901|2014-02-24 10:30,24,1223.5,1223.5,1222.5,1222.5,2
20140901|2014-02-24 11:00,24,1221.5,1221.5,1221.5,1221.5,2
20140901|2014-02-24 11:30,24,1221.5,1222.5,1221.25,1222.25,11
20140901|2014-02-24 12:00,24,1222,1222,1220.75,1222,15
20140901|2014-02-24 12:30,24,1222,1223.5,1222,1223.5,11
20140901|2014-02-24 13:00,24,1224,1225.25,1223,1223,68
20140901|2014-02-24 19:00,25,1222,1222,1221.75,1221.75,3
20140901|2014-02-24 19:30,25,1221.5,1221.5,1221.5,1221.5,1
20140901|2014-02-24 23:30,25,1222,1222,1222,1222,1
20140901|2014-02-25 00:00,25,1220.5,1220.5,1220.5,1220.5,1
20140901|2014-02-25 03:00,25,1219,1219,1219,1219,64
20140901|2014-02-25 03:30,25,1219,1219,1219,1219,9
20140901|2014-02-25 08:30,25,1221.5,1227,1217.25,1218.5,59
20140901|2014-02-25 09:00,25,1221.25,1222,1221.25,1222,3
20140901|2014-02-25 09:30,25,1221.25,1225.5,1221.25,1225.5,32
20140901|2014-02-25 10:00,25,1224.75,1226.25,1224,1224.5,64
20140901|2014-02-25 10:30,25,1225.75,1227.5,1225.75,1227,10
20140901|2014-02-25 11:00,25,1227.25,1230,1227.25,1230,115
20140901|2014-02-25 11:30,25,1230.75,1232,1229.5,1230.25,61
20140901|2014-02-25 12:00,25,1232,1233.75,1232,1233.75,20
20140901|2014-02-25 12:30,25,1233.25,1234.75,1232,1233.5,89
20140901|2014-02-25 13:00,25,1232.5,1232.5,1230.5,1230.75,37
20140901|2014-02-25 19:00,26,1227,1227,1227,1227,2
20140901|2014-02-25 19:30,26,1228.25,1228.25,1227.75,1228.25,5
20140901|2014-02-25 20:00,26,1227.25,1227.25,1227.25,1227.25,2
20140901|2014-02-25 20:30,26,1227.75,1227.75,1227.75,1227.75,1
20140901|2014-02-25 23:00,26,1228,1228.25,1228,1228.25,4
20140901|2014-02-25 23:30,26,1226.25,1227,1226,1227,3
20140901|2014-02-26 02:30,26,1228,1228,1228,1228,1
20140901|2014-02-26 03:30,26,1228.5,1228.75,1228.5,1228.75,3
20140901|2014-02-26 05:00,26,1230.25,1230.25,1230.25,1230.25,1
20140901|2014-02-26 06:00,26,1230.25,1230.25,1230,1230,18
20140901|2014-02-26 06:30,26,1229.5,1229.75,1229,1229,13
20140901|2014-02-26 07:00,26,1228.75,1228.75,1225,1225.75,20
20140901|2014-02-26 07:30,26,1225,1226.25,1225,1226.25,4
20140901|2014-02-26 08:30,26,1227.5,1234.25,1226.25,1231,115
20140901|2014-02-26 09:00,26,1234,1235,1233.25,1234.5,63
20140901|2014-02-26 09:30,26,1235.5,1236.75,1231.5,1231.5,150
20140901|2014-02-26 10:00,26,1229,1231,1227.5,1230.75,48
20140901|2014-02-26 10:30,26,1230,1232.75,1229.75,1232.75,23
20140901|2014-02-26 11:00,26,1233.25,1233.5,1231,1231,54
20140901|2014-02-26 11:30,26,1230.5,1231.5,1230.5,1231,15
20140901|2014-02-26 12:00,26,1231,1232,1231,1231.75,22
20140901|2014-02-26 12:30,26,1232.25,1233.75,1231.25,1233.75,70
20140901|2014-02-26 13:00,26,1233.75,1234.75,1232.75,1234.5,20
20140901|2014-02-26 19:00,27,1230.75,1230.75,1230,1230,44
20140901|2014-02-26 19:30,27,1230,1230,1230,1230,4
20140901|2014-02-26 20:00,27,1230,1230,1230,1230,3
20140901|2014-02-26 21:00,27,1230,1230,1230,1230,1
20140901|2014-02-26 23:30,27,1228.25,1228.25,1227.5,1227.5,20
20140901|2014-02-27 00:30,27,1227,1227,1227,1227,1
20140901|2014-02-27 04:00,27,1231.5,1231.5,1230.25,1230.25,12
20140901|2014-02-27 05:00,27,1233,1235,1232.5,1235,17
20140901|2014-02-27 05:30,27,1234.5,1234.5,1234.5,1234.5,4
20140901|2014-02-27 06:00,27,1233.75,1233.75,1231.5,1231.5,25
20140901|2014-02-27 06:30,27,1233.5,1233.5,1233.5,1233.5,2
20140901|2014-02-27 07:00,27,1231.5,1231.5,1231,1231,6
20140901|2014-02-27 07:30,27,1232.25,1236.25,1232.25,1235.25,31
20140901|2014-02-27 08:30,27,1237.25,1248,1235,1239.75,266
20140901|2014-02-27 09:00,27,1238.5,1245.5,1238.5,1241.75,126
20140901|2014-02-27 09:30,27,1242,1245.75,1240.75,1241.25,115
20140901|2014-02-27 10:00,27,1242.25,1242.5,1240.5,1241.75,38
20140901|2014-02-27 10:30,27,1242.5,1244.5,1242.5,1244,20
20140901|2014-02-27 11:00,27,1243.75,1243.75,1240.25,1240.25,43
20140901|2014-02-27 11:30,27,1240,1240,1236.5,1238.25,71
20140901|2014-02-27 12:00,27,1237.25,1237.5,1233,1233,64
20140901|2014-02-27 12:30,27,1233,1234,1228.75,1229.75,50
20140901|2014-02-27 13:00,27,1228,1228,1215,1218.75,72
20140901|2014-02-27 19:00,28,1213,1214.5,1213,1214.25,4
20140901|2014-02-27 21:30,28,1211,1211,1210,1210,3
20140901|2014-02-27 23:30,28,1209.75,1209.75,1208.25,1209,7
20140901|2014-02-28 00:00,28,1210,1210,1210,1210,2
20140901|2014-02-28 00:30,28,1209.75,1209.75,1209,1209.5,20
20140901|2014-02-28 05:00,28,1216,1216,1216,1216,1
20140901|2014-02-28 06:00,28,1216,1216,1215.5,1216,10
20140901|2014-02-28 06:30,28,1216,1216,1216,1216,2
20140901|2014-02-28 07:00,28,1215.5,1220,1215.5,1220,30
20140901|2014-02-28 07:30,28,1221,1221.25,1221,1221.25,2
20140901|2014-02-28 08:30,28,1221,1221.5,1216.75,1216.75,31
20140901|2014-02-28 09:00,28,1215.5,1218.75,1215.5,1217.75,21
20140901|2014-02-28 09:30,28,1217.75,1218.75,1213.25,1215.5,39
20140901|2014-02-28 10:00,28,1215.25,1219.25,1215.25,1217.75,14
20140901|2014-02-28 10:30,28,1219,1220.75,1219,1220.75,3
20140901|2014-02-28 11:00,28,1222.25,1227.5,1221.25,1227.5,31
20140901|2014-02-28 11:30,28,1225.25,1225.5,1225,1225.5,10
20140901|2014-02-28 12:00,28,1226.25,1226.25,1226.25,1226.25,1
20140901|2014-02-28 12:30,28,1228,1230.75,1227.5,1228.75,17
20140901|2014-02-28 13:00,28,1229.5,1234.5,1228.75,1234,27
20140901|2014-03-02 19:00,3,1236.75,1239,1236.75,1239,2
20140901|2014-03-02 19:30,3,1234.25,1234.25,1234,1234,2
20140901|2014-03-02 20:00,3,1233.25,1234.75,1232.75,1234.75,12
20140901|2014-03-02 20:30,3,1238,1238,1235.25,1236.25,8
20140901|2014-03-02 21:00,3,1236.25,1236.25,1236.25,1236.25,1
20140901|2014-03-03 00:00,3,1240.25,1240.25,1240.25,1240.25,1
20140901|2014-03-03 00:30,3,1240.5,1240.5,1238.5,1238.5,6
20140901|2014-03-03 02:00,3,1239.25,1240.5,1239.25,1240.5,3
20140901|2014-03-03 02:30,3,1240,1240.75,1240,1240.75,2
20140901|2014-03-03 03:00,3,1241.5,1241.5,1241.25,1241.25,4
20140901|2014-03-03 03:30,3,1241.75,1242.75,1241.75,1242,8
20140901|2014-03-03 05:00,3,1241.75,1241.75,1241.75,1241.75,1
20140901|2014-03-03 05:30,3,1241.5,1242.75,1241.5,1242,4
20140901|2014-03-03 06:00,3,1241.75,1241.75,1241.5,1241.5,2
20140901|2014-03-03 06:30,3,1241.5,1243,1240.5,1240.5,6
20140901|2014-03-03 07:00,3,1240.5,1241,1240.5,1240.75,7
20140901|2014-03-03 07:30,3,1241,1241.5,1241,1241.25,3
20140901|2014-03-03 08:30,3,1237.75,1244.5,1237.5,1244.5,18
20140901|2014-03-03 09:00,3,1244.5,1245.25,1242.25,1243,18
20140901|2014-03-03 09:30,3,1242.5,1244.5,1242,1242,54
20140901|2014-03-03 10:00,3,1243.25,1243.25,1241,1242,30
20140901|2014-03-03 10:30,3,1240.75,1242.75,1237,1237,30
20140901|2014-03-03 11:00,3,1238,1238,1233,1233,46
20140901|2014-03-03 11:30,3,1232,1232.5,1232,1232,3
20140901|2014-03-03 12:00,3,1235.5,1235.5,1235.5,1235.5,1
20140901|2014-03-03 12:30,3,1231.25,1232.25,1229.25,1232,11
20140901|2014-03-03 13:00,3,1233,1237.75,1232.25,1237.75,7
20140901|2014-03-03 19:00,4,1239,1239,1237.5,1237.5,2
20140901|2014-03-04 00:00,4,1238.25,1238.25,1238.25,1238.25,1
20140901|2014-03-04 01:00,4,1236,1236,1236,1236,2
20140901|2014-03-04 02:00,4,1235,1235,1235,1235,2
20140901|2014-03-04 02:30,4,1233.75,1233.75,1233.75,1233.75,1
20140901|2014-03-04 03:00,4,1234,1234.75,1234,1234.25,4
20140901|2014-03-04 04:30,4,1235.25,1235.25,1235.25,1235.25,1
20140901|2014-03-04 06:00,4,1235,1235.75,1235,1235.75,4
20140901|2014-03-04 06:30,4,1236.25,1236.25,1236.25,1236.25,3
20140901|2014-03-04 07:00,4,1238,1238,1237,1237,2
20140901|2014-03-04 07:30,4,1237,1237,1237,1237,1
20140901|2014-03-04 08:30,4,1235,1240.25,1233.75,1239.75,12
20140901|2014-03-04 09:00,4,1239.75,1240.75,1238.75,1238.75,14
20140901|2014-03-04 09:30,4,1240,1244.5,1240,1244.5,27
20140901|2014-03-04 10:00,4,1243.5,1245,1240.5,1242,12
20140901|2014-03-04 10:30,4,1245,1245,1245,1245,3
20140901|2014-03-04 11:00,4,1244,1244.25,1243.25,1243.5,15
20140901|2014-03-04 11:30,4,1243.75,1244.75,1243.75,1244.25,8
20140901|2014-03-04 12:00,4,1242.75,1246,1242.75,1246,13
20140901|2014-03-04 12:30,4,1245.75,1245.75,1243.5,1245.75,10
20140901|2014-03-04 13:00,4,1246.75,1250,1246.75,1247.25,28
20140901|2014-03-04 19:00,5,1247,1247.75,1247,1247.75,5
20140901|2014-03-04 20:00,5,1247,1247,1247,1247,1
20140901|2014-03-04 20:30,5,1246.75,1246.75,1246.75,1246.75,1
20140901|2014-03-04 21:00,5,1246.5,1246.5,1246.5,1246.5,1
20140901|2014-03-04 21:30,5,1248,1248.75,1247.75,1248.5,7
20140901|2014-03-04 22:00,5,1248.75,1248.75,1248.75,1248.75,1
20140901|2014-03-04 23:30,5,1247.5,1247.5,1247.5,1247.5,1
20140901|2014-03-05 00:00,5,1249,1249,1249,1249,2
20140901|2014-03-05 01:00,5,1249.25,1249.25,1249.25,1249.25,1
20140901|2014-03-05 01:30,5,1250,1250,1250,1250,1
20140901|2014-03-05 04:00,5,1245.75,1245.75,1245.75,1245.75,2
20140901|2014-03-05 04:30,5,1245.5,1245.5,1245.5,1245.5,2
20140901|2014-03-05 06:30,5,1246.25,1246.25,1245.5,1246,4
20140901|2014-03-05 07:00,5,1246.25,1247.25,1246.25,1246.75,8
20140901|2014-03-05 07:30,5,1246,1246,1246,1246,1
20140901|2014-03-05 08:30,5,1246.5,1246.5,1240.5,1241,63
20140901|2014-03-05 09:00,5,1240.25,1241.75,1239,1240.75,58
20140901|2014-03-05 09:30,5,1241,1243.5,1240.25,1240.75,61
20140901|2014-03-05 10:00,5,1240,1240.25,1237.75,1237.75,26
20140901|2014-03-05 10:30,5,1238.5,1238.5,1236,1236,22
20140901|2014-03-05 11:00,5,1236,1238,1235.5,1238,34
20140901|2014-03-05 11:30,5,1239,1243,1239,1241.5,49
20140901|2014-03-05 12:00,5,1241.25,1247.5,1241.25,1245.75,47
20140901|2014-03-05 12:30,5,1245.75,1247.5,1243.5,1243.5,88
20140901|2014-03-05 13:00,5,1243.25,1247.75,1242.75,1245.25,131
20140901|2014-03-05 19:00,6,1244.5,1245,1244,1244,5
20140901|2014-03-05 19:30,6,1245,1245,1245,1245,2
20140901|2014-03-05 21:30,6,1243,1243,1243,1243,38
20140901|2014-03-05 22:00,6,1242,1242,1242,1242,1
20140901|2014-03-05 23:30,6,1243,1243.25,1243,1243.25,10
20140901|2014-03-06 00:00,6,1244,1244,1244,1244,2
20140901|2014-03-06 06:00,6,1248.25,1248.25,1248.25,1248.25,4
20140901|2014-03-06 06:30,6,1248.25,1248.25,1247.5,1247.5,2
20140901|2014-03-06 07:00,6,1248.5,1249.25,1248.5,1249.25,5
20140901|2014-03-06 07:30,6,1248.5,1250,1248.5,1249,23
20140901|2014-03-06 08:30,6,1253.25,1254.5,1249.75,1252.25,115
20140901|2014-03-06 09:00,6,1254,1255.25,1249.75,1252,30
20140901|2014-03-06 09:30,6,1251.25,1251.25,1250.5,1250.5,12
20140901|2014-03-06 10:00,6,1252.75,1254,1252.5,1253,25
20140901|2014-03-06 10:30,6,1253.25,1254,1251.75,1254,33
20140901|2014-03-06 11:00,6,1254.5,1255.25,1252,1252.75,61
20140901|2014-03-06 11:30,6,1253.25,1254,1252.25,1252.25,53
20140901|2014-03-06 12:00,6,1252.25,1252.75,1251,1251.25,52
20140901|2014-03-06 12:30,6,1251.5,1251.75,1249.75,1249.75,21
20140901|2014-03-06 13:00,6,1249.75,1252,1249,1251.25,29
20140901|2014-03-06 19:00,7,1250.75,1250.75,1249.75,1249.75,6
20140901|2014-03-06 20:00,7,1250.5,1250.75,1250.5,1250.75,4
20140901|2014-03-06 21:00,7,1255.25,1256.5,1255.25,1256.25,5
20140901|2014-03-07 03:00,7,1260.25,1260.25,1260.25,1260.25,3
20140901|2014-03-07 03:30,7,1260.75,1262.25,1260.75,1262.25,3
20140901|2014-03-07 04:00,7,1263.25,1265,1263.25,1265,13
20140901|2014-03-07 04:30,7,1265,1265,1265,1265,2
20140901|2014-03-07 05:00,7,1265.25,1265.25,1264,1264,3
20140901|2014-03-07 06:00,7,1265.5,1265.5,1265,1265,4
20140901|2014-03-07 06:30,7,1264,1264,1264,1264,1
20140901|2014-03-07 07:00,7,1263.75,1264.25,1261.75,1264,8
20140901|2014-03-07 08:30,7,1260.25,1260.25,1254.75,1255,9
20140901|2014-03-07 09:00,7,1252.75,1252.75,1242.25,1248.5,39
20140901|2014-03-07 09:30,7,1251.75,1252.25,1251.75,1252.25,13
20140901|2014-03-07 10:00,7,1253.25,1255.5,1251.75,1251.75,110
20140901|2014-03-07 10:30,7,1247.75,1247.75,1243.5,1243.75,21
20140901|2014-03-07 11:00,7,1243.75,1247.75,1243.75,1247.75,4
20140901|2014-03-07 11:30,7,1247.75,1249,1247.75,1248.5,5
20140901|2014-03-07 12:00,7,1247.5,1247.5,1247.5,1247.5,2
20140901|2014-03-07 12:30,7,1247,1248.5,1246,1248.25,12
20140901|2014-03-07 13:00,7,1251.5,1257.5,1251.5,1257.5,28
20140901|2014-03-09 19:00,10,1255.5,1255.5,1252.25,1253.5,5
20140901|2014-03-09 20:00,10,1251.5,1251.5,1251.5,1251.5,5
20140901|2014-03-09 20:30,10,1251.75,1251.75,1251.75,1251.75,1
20140901|2014-03-09 21:00,10,1252.25,1252.25,1252.25,1252.25,1
20140901|2014-03-10 01:00,10,1251.5,1251.5,1251.5,1251.5,1
20140901|2014-03-10 02:00,10,1254,1254,1254,1254,1
20140901|2014-03-10 03:00,10,1250.5,1250.5,1250.5,1250.5,1
20140901|2014-03-10 05:30,10,1253.5,1253.5,1253.5,1253.5,1
20140901|2014-03-10 06:30,10,1252,1252,1252,1252,1
20140901|2014-03-10 08:30,10,1254.5,1255.25,1247.75,1249.75,26
20140901|2014-03-10 09:00,10,1247,1248.75,1245.5,1248.75,8
20140901|2014-03-10 09:30,10,1252,1252,1243.5,1243.5,64
20140901|2014-03-10 10:00,10,1244,1247,1244,1246.75,80
20140901|2014-03-10 10:30,10,1249.5,1251.75,1249.5,1251.5,55
20140901|2014-03-10 11:00,10,1251.5,1251.5,1234,1243,56
20140901|2014-03-10 11:30,10,1242,1242,1236,1236,5
20140901|2014-03-10 12:00,10,1233.5,1234,1230.75,1233.25,18
20140901|2014-03-10 12:30,10,1234.75,1235.25,1234.5,1235,18
20140901|2014-03-10 13:00,10,1236,1237,1234.75,1236.25,27
20140901|2014-03-10 19:00,11,1235.5,1235.5,1235.5,1235.5,1
20140901|2014-03-10 21:30,11,1235.5,1235.5,1235.5,1235.5,1
20140901|2014-03-10 22:00,11,1237.5,1237.5,1237.5,1237.5,1
20140901|2014-03-10 22:30,11,1238.75,1238.75,1238.75,1238.75,3
20140901|2014-03-11 00:30,11,1238.25,1238.25,1238.25,1238.25,1
20140901|2014-03-11 01:00,11,1241.75,1241.75,1241.75,1241.75,1
20140901|2014-03-11 01:30,11,1243.75,1243.75,1243.75,1243.75,1
20140901|2014-03-11 06:00,11,1238,1238,1238,1238,3
20140901|2014-03-11 06:30,11,1238,1238.25,1238,1238.25,3
20140901|2014-03-11 07:00,11,1238.75,1238.75,1238,1238,2
20140901|2014-03-11 08:30,11,1242.25,1244.5,1239.5,1242.25,15
20140901|2014-03-11 09:00,11,1242,1245,1241.75,1245,12
20140901|2014-03-11 09:30,11,1243.75,1248,1243.75,1247,113
20140901|2014-03-11 10:00,11,1248.75,1248.75,1246.5,1247,7
20140901|2014-03-11 10:30,11,1247,1247,1242.25,1244.5,27
20140901|2014-03-11 11:00,11,1246,1250,1245.25,1247,89
20140901|2014-03-11 11:30,11,1247.75,1250.75,1247.5,1250.75,59
20140901|2014-03-11 12:00,11,1251.5,1252,1249,1249,22
20140901|2014-03-11 12:30,11,1249,1249,1244.5,1244.5,44
20140901|2014-03-11 13:00,11,1246,1250,1246,1249.25,13
20140901|2014-03-11 19:00,12,1247.5,1249.75,1247.5,1249.75,14
20140901|2014-03-11 19:30,12,1247.75,1247.75,1247.75,1247.75,1
20140901|2014-03-11 20:00,12,1247.75,1247.75,1247.75,1247.75,1
20140901|2014-03-11 21:00,12,1247,1247,1247,1247,1
20140901|2014-03-11 21:30,12,1248.25,1248.25,1248.25,1248.25,1
20140901|2014-03-11 22:00,12,1245,1246.25,1245,1246.25,6
20140901|2014-03-11 22:30,12,1244.75,1244.75,1243.75,1243.75,20
20140901|2014-03-11 23:30,12,1246,1246,1246,1246,1
20140901|2014-03-12 01:30,12,1243.75,1243.75,1243.5,1243.5,2
20140901|2014-03-12 02:30,12,1240.25,1240.25,1238.75,1238.75,2
20140901|2014-03-12 03:30,12,1237.25,1237.25,1236,1236,4
20140901|2014-03-12 04:00,12,1236.25,1236.25,1236.25,1236.25,1
20140901|2014-03-12 04:30,12,1235.75,1235.75,1235.75,1235.75,1
20140901|2014-03-12 05:00,12,1233.25,1233.25,1233.25,1233.25,2
20140901|2014-03-12 05:30,12,1233.5,1233.5,1233.5,1233.5,1
20140901|2014-03-12 06:00,12,1234.5,1235.75,1234.5,1234.5,3
20140901|2014-03-12 07:00,12,1232,1232,1229.75,1229.75,29
20140901|2014-03-12 07:30,12,1232,1232,1231,1232,38
20140901|2014-03-12 08:30,12,1227.5,1230.25,1225.25,1229.25,32
20140901|2014-03-12 09:00,12,1230.25,1230.75,1224.75,1226.75,72
20140901|2014-03-12 09:30,12,1226.25,1228.25,1225.5,1227,20
20140901|2014-03-12 10:00,12,1228.25,1230.5,1228.25,1230.5,9
20140901|2014-03-12 10:30,12,1231.25,1231.5,1229.75,1229.75,9
20140901|2014-03-12 11:30,12,1231,1232,1230.25,1230.25,10
20140901|2014-03-12 12:00,12,1229,1230.25,1226.25,1226.25,9
20140901|2014-03-12 12:30,12,1227.25,1229.25,1227.25,1229,5
20140901|2014-03-12 13:00,12,1231.5,1235,1231.5,1234.75,25
20140901|2014-03-12 19:00,13,1235.75,1236,1232,1232.5,9
20140901|2014-03-12 20:00,13,1234.25,1235.25,1234.25,1235.25,5
20140901|2014-03-12 22:00,13,1238.5,1238.5,1238.5,1238.5,3
20140901|2014-03-12 22:30,13,1236.75,1236.75,1236.75,1236.75,2
20140901|2014-03-12 23:00,13,1236.75,1236.75,1236.75,1236.75,1
20140901|2014-03-13 01:00,13,1240.25,1241.25,1240.25,1241.25,3
20140901|2014-03-13 01:30,13,1241.5,1241.5,1240.25,1240.25,10
20140901|2014-03-13 02:30,13,1240.75,1242.5,1240.75,1242,6
20140901|2014-03-13 03:30,13,1239,1239,1237.5,1238,6
20140901|2014-03-13 04:00,13,1238,1238,1238,1238,1
20140901|2014-03-13 05:30,13,1239.25,1239.25,1239.25,1239.25,2
20140901|2014-03-13 07:30,13,1240.25,1240.25,1238,1238,3
20140901|2014-03-13 08:30,13,1239.25,1239.5,1232,1237.75,18
20140901|2014-03-13 09:00,13,1239,1239,1231.5,1231.75,12
20140901|2014-03-13 09:30,13,1232.25,1234,1232.25,1234,5
20140901|2014-03-13 10:00,13,1234,1236.5,1234,1236.5,3
20140901|2014-03-13 10:30,13,1234,1234,1232,1233.75,8
20140901|2014-03-13 11:00,13,1233.5,1240.5,1233.5,1236.75,45
20140901|2014-03-13 11:30,13,1237.5,1245.75,1237.5,1244.75,22
20140901|2014-03-13 12:00,13,1246.5,1246.75,1241.75,1241.75,14
20140901|2014-03-13 12:30,13,1243.25,1246,1243.25,1246,8
20140901|2014-03-13 13:00,13,1241.5,1241.5,1237.75,1237.75,19
20140901|2014-03-13 19:00,14,1237.5,1237.5,1235.25,1235.25,3
20140901|2014-03-13 20:00,14,1236.25,1236.25,1232.5,1232.5,14
20140901|2014-03-13 20:30,14,1233.25,1233.25,1232.75,1232.75,2
20140901|2014-03-13 21:00,14,1232,1232,1232,1232,1
20140901|2014-03-13 21:30,14,1232.25,1232.25,1232.25,1232.25,1
20140901|2014-03-13 22:30,14,1232.25,1232.25,1232,1232,17
20140901|2014-03-13 23:30,14,1232.75,1232.75,1232.75,1232.75,1
20140901|2014-03-14 00:30,14,1232.75,1232.75,1232.75,1232.75,1
20140901|2014-03-14 01:00,14,1230.25,1230.25,1228,1228.25,49
20140901|2014-03-14 01:30,14,1228,1229.25,1227.5,1227.5,22
20140901|2014-03-14 03:30,14,1232.5,1232.5,1232.5,1232.5,2
20140901|2014-03-14 05:30,14,1233.75,1233.75,1233.75,1233.75,1
20140901|2014-03-14 06:00,14,1233.75,1233.75,1233.75,1233.75,2
20140901|2014-03-14 08:30,14,1233.25,1233.25,1230.25,1230.25,31
20140901|2014-03-14 09:00,14,1233,1233.25,1232.75,1233.25,4
20140901|2014-03-14 09:30,14,1235,1235,1235,1235,1
20140901|2014-03-14 10:00,14,1231,1231,1231,1231,5
20140901|2014-03-14 10:30,14,1230.25,1230.75,1229.25,1230.75,19
20140901|2014-03-14 11:00,14,1230.75,1230.75,1230,1230,2
20140901|2014-03-14 11:30,14,1229.75,1229.75,1229.75,1229.75,12
20140901|2014-03-14 12:00,14,1229.5,1230.5,1228.75,1230.5,5
20140901|2014-03-14 13:00,14,1232.25,1234,1232,1233.75,13
20140901|2014-03-16 19:00,17,1227.5,1227.75,1227.5,1227.75,6
20140901|2014-03-16 19:30,17,1230,1230,1230,1230,1
20140901|2014-03-16 20:00,17,1229,1229,1229,1229,10
20140901|2014-03-16 23:00,17,1227.5,1227.5,1227.5,1227.5,1
20140901|2014-03-16 23:30,17,1227.75,1227.75,1227.75,1227.75,1
20140901|2014-03-17 00:30,17,1227.75,1227.75,1227.75,1227.75,1
20140901|2014-03-17 01:00,17,1227.5,1227.5,1227.5,1227.5,6
20140901|2014-03-17 02:00,17,1227.5,1227.5,1227.5,1227.5,4
20140901|2014-03-17 07:30,17,1224.75,1225.25,1224.5,1225,21
20140901|2014-03-17 08:30,17,1224.75,1237.75,1224.75,1237,30
20140901|2014-03-17 09:00,17,1236.25,1237.5,1233.5,1233.75,14
20140901|2014-03-17 09:30,17,1235.75,1237.25,1234.5,1237,17
20140901|2014-03-17 10:00,17,1234.75,1234.75,1234.75,1234.75,1
20140901|2014-03-17 11:00,17,1235.5,1235.5,1232.25,1232.5,3
20140901|2014-03-17 12:00,17,1237.25,1237.5,1237.25,1237.5,5
20140901|2014-03-17 12:30,17,1236.75,1237.5,1235.25,1235.25,8
20140901|2014-03-17 13:00,17,1235.25,1235.75,1234,1234,19
20140901|2014-03-17 19:00,18,1234.5,1234.5,1234.5,1234.5,1
20140901|2014-03-17 19:30,18,1232.5,1232.5,1232,1232,2
20140901|2014-03-17 20:00,18,1232,1232,1232,1232,4
20140901|2014-03-17 20:30,18,1230.75,1230.75,1230.75,1230.75,2
20140901|2014-03-17 23:00,18,1230.75,1230.75,1230.25,1230.25,5
20140901|2014-03-18 00:30,18,1231,1231,1231,1231,1
20140901|2014-03-18 03:00,18,1233,1233,1232.75,1232.75,3
20140901|2014-03-18 03:30,18,1234.25,1234.5,1234.25,1234.5,6
20140901|2014-03-18 05:30,18,1239.75,1239.75,1239.75,1239.75,2
20140901|2014-03-18 06:00,18,1240.25,1240.25,1240.25,1240.25,2
20140901|2014-03-18 06:30,18,1239.75,1239.75,1239.75,1239.75,1
20140901|2014-03-18 07:00,18,1238.75,1238.75,1238.75,1238.75,1
20140901|2014-03-18 07:30,18,1238.5,1238.5,1238,1238,10
20140901|2014-03-18 08:30,18,1239.25,1242,1238.75,1238.75,21
20140901|2014-03-18 09:00,18,1240.5,1246.5,1240.5,1243.75,19
20140901|2014-03-18 09:30,18,1246.5,1247.5,1245,1245,17
20140901|2014-03-18 10:00,18,1245,1245,1243,1244.5,22
20140901|2014-03-18 10:30,18,1243.5,1244,1243.5,1243.75,4
20140901|2014-03-18 11:00,18,1246.25,1247,1246,1246.5,25
20140901|2014-03-18 11:30,18,1246.5,1246.75,1244.5,1245,48
20140901|2014-03-18 12:00,18,1245,1245.5,1241,1241,9
20140901|2014-03-18 12:30,18,1240.25,1242.5,1239,1242.5,35
20140901|2014-03-18 13:00,18,1242.5,1248.5,1242.5,1247.75,34
20140901|2014-03-18 19:00,19,1247,1250,1247,1250,7
20140901|2014-03-18 20:00,19,1248.25,1249.5,1248.25,1249.5,3
20140901|2014-03-18 20:30,19,1249.75,1250.25,1249.75,1250,3
20140901|2014-03-18 21:00,19,1251.5,1251.5,1251,1251,5
20140901|2014-03-18 21:30,19,1253.5,1254,1252.5,1254,15
20140901|2014-03-18 22:30,19,1251.25,1251.25,1251.25,1251.25,5
20140901|2014-03-18 23:00,19,1251.75,1251.75,1251.75,1251.75,1
20140901|2014-03-19 00:30,19,1253.5,1253.5,1253.25,1253.25,5
20140901|2014-03-19 01:30,19,1252.5,1252.5,1252.5,1252.5,1
20140901|2014-03-19 03:00,19,1256.25,1256.25,1256,1256,2
20140901|2014-03-19 08:30,19,1252.5,1252.5,1247,1247.5,67
20140901|2014-03-19 09:00,19,1250.75,1251.5,1249.75,1250.75,13
20140901|2014-03-19 09:30,19,1251.5,1252,1250,1250.25,12
20140901|2014-03-19 10:00,19,1251,1252.75,1250.5,1252.75,17
20140901|2014-03-19 10:30,19,1251,1252.75,1250.75,1252.5,4
20140901|2014-03-19 11:00,19,1252.75,1252.75,1252.75,1252.75,1
20140901|2014-03-19 11:30,19,1251.5,1253.5,1251.25,1253.5,7
20140901|2014-03-19 12:00,19,1253.5,1254.25,1252.75,1252.75,4
20140901|2014-03-19 12:30,19,1253.75,1253.75,1253.75,1253.75,1
20140901|2014-03-19 13:00,19,1255,1256.5,1254.25,1254.25,24
20140901|2014-03-19 20:00,20,1253.5,1253.5,1253.5,1253.5,2
20140901|2014-03-19 21:00,20,1254.25,1254.25,1254.25,1254.25,1
20140901|2014-03-19 22:00,20,1253.5,1253.5,1253.5,1253.5,1
20140901|2014-03-20 03:30,20,1255.75,1255.75,1255.75,1255.75,1
20140901|2014-03-20 06:00,20,1253.25,1253.25,1253,1253,4
20140901|2014-03-20 06:30,20,1254,1254.5,1254,1254.5,10
20140901|2014-03-20 07:30,20,1259,1262.25,1259,1261.75,45
20140901|2014-03-20 08:30,20,1260,1263.75,1258.75,1261,35
20140901|2014-03-20 09:00,20,1260.25,1262.5,1260.25,1262.5,3
20140901|2014-03-20 09:30,20,1258.5,1258.5,1250.25,1250.25,9
20140901|2014-03-20 10:00,20,1249.5,1251.5,1248,1248.25,65
20140901|2014-03-20 10:30,20,1252,1253,1243.25,1246.25,46
20140901|2014-03-20 11:00,20,1245.75,1247.75,1244.5,1246.25,7
20140901|2014-03-20 11:30,20,1247.25,1248,1245.25,1246,52
20140901|2014-03-20 12:00,20,1249.75,1249.75,1247,1248.5,3
20140901|2014-03-20 12:30,20,1248.5,1249,1248.5,1249,6
20140901|2014-03-20 13:00,20,1249.25,1253.5,1249.25,1253.5,59
20140901|2014-03-20 19:00,21,1249.5,1250.5,1249.5,1250.5,3
20140901|2014-03-20 20:00,21,1248,1249.25,1248,1249.25,2
20140901|2014-03-20 23:00,21,1247.5,1247.5,1246.25,1246.25,3
20140901|2014-03-21 00:00,21,1246.25,1246.25,1246.25,1246.25,1
20140901|2014-03-21 00:30,21,1245.25,1245.25,1243,1243,30
20140901|2014-03-21 01:00,21,1243.75,1243.75,1243,1243,10
20140901|2014-03-21 02:30,21,1246,1246.5,1245.75,1246.25,22
20140901|2014-03-21 03:00,21,1244.25,1244.25,1242.25,1242.25,12
20140901|2014-03-21 03:30,21,1242.25,1242.5,1242.25,1242.25,6
20140901|2014-03-21 04:00,21,1240.75,1241,1240,1240,12
20140901|2014-03-21 04:30,21,1240,1240,1238,1238.75,13
20140901|2014-03-21 05:00,21,1237.75,1237.75,1237.75,1237.75,3
20140901|2014-03-21 05:30,21,1237,1237,1237,1237,3
20140901|2014-03-21 06:00,21,1236.25,1236.25,1236.25,1236.25,1
20140901|2014-03-21 06:30,21,1238.5,1239.5,1238.5,1239.5,4
20140901|2014-03-21 07:00,21,1239.25,1239.25,1239.25,1239.25,10
20140901|2014-03-21 07:30,21,1240,1240,1240,1240,2
20140901|2014-03-21 08:30,21,1238.25,1239.5,1238,1239.5,32
20140901|2014-03-21 09:00,21,1240,1240,1235,1235,38
20140901|2014-03-21 09:30,21,1234.25,1234.25,1230.25,1233.5,64
20140901|2014-03-21 10:00,21,1234,1234,1233,1233,18
20140901|2014-03-21 10:30,21,1233,1233.75,1231.25,1233.75,97
20140901|2014-03-21 11:00,21,1232.75,1233.75,1230,1230,7
20140901|2014-03-21 11:30,21,1230.75,1232.25,1230.75,1232,11
20140901|2014-03-21 12:00,21,1231.75,1233.25,1231.75,1232.25,14
20140901|2014-03-21 12:30,21,1233.75,1233.75,1231.25,1231.25,5
20140901|2014-03-21 13:00,21,1233.25,1233.25,1229.75,1232,40
20140901|2014-03-23 19:00,24,1224.25,1227.75,1224.25,1227.75,20
20140901|2014-03-23 19:30,24,1227.75,1228,1226,1228,15
20140901|2014-03-23 20:00,24,1228.25,1228.25,1228.25,1228.25,1
20140901|2014-03-23 20:30,24,1226,1226,1226,1226,1
20140901|2014-03-23 22:00,24,1228.5,1230.25,1228.5,1229,16
20140901|2014-03-24 01:30,24,1227.5,1227.5,1227.5,1227.5,1
20140901|2014-03-24 03:30,24,1237,1239.75,1237,1239.75,48
20140901|2014-03-24 04:00,24,1236,1236,1236,1236,1
20140901|2014-03-24 05:00,24,1236,1236,1236,1236,8
20140901|2014-03-24 05:30,24,1232,1236.25,1232,1235.5,34
20140901|2014-03-24 06:00,24,1234.75,1234.75,1232,1232,5
20140901|2014-03-24 06:30,24,1232.75,1233.25,1230.5,1230.5,8
20140901|2014-03-24 07:30,24,1234.5,1234.5,1234.5,1234.5,1
20140901|2014-03-24 08:30,24,1234,1234,1230.75,1231.5,8
20140901|2014-03-24 09:00,24,1232,1232,1229.75,1232,4
20140901|2014-03-24 09:30,24,1232.5,1232.5,1229.75,1229.75,19
20140901|2014-03-24 10:00,24,1231.25,1236,1231,1236,43
20140901|2014-03-24 10:30,24,1236,1236.5,1234,1234,54
20140901|2014-03-24 11:00,24,1237,1239.25,1235.75,1238.75,9
20140901|2014-03-24 11:30,24,1242,1243,1241,1243,11
20140901|2014-03-24 12:30,24,1242.25,1243,1242,1243,4
20140901|2014-03-24 13:00,24,1241.25,1243.25,1240.25,1240.75,37
20140901|2014-03-24 19:00,25,1240,1240,1238.5,1238.5,12
20140901|2014-03-24 19:30,25,1237.5,1238,1236.5,1238,4
20140901|2014-03-24 20:00,25,1236.75,1240,1235,1240,8
20140901|2014-03-24 21:00,25,1241,1241,1241,1241,2
20140901|2014-03-24 21:30,25,1242.75,1242.75,1240.5,1240.5,12
20140901|2014-03-25 03:00,25,1240.25,1240.25,1240,1240,2
20140901|2014-03-25 06:00,25,1240.75,1240.75,1240.75,1240.75,4
20140901|2014-03-25 07:00,25,1242.25,1242.25,1242.25,1242.25,1
20140901|2014-03-25 08:30,25,1245,1249.75,1243.5,1249.75,4
20140901|2014-03-25 09:00,25,1242.25,1242.75,1241.75,1242.75,10
20140901|2014-03-25 09:30,25,1240.75,1244.5,1240.75,1244.5,9
20140901|2014-03-25 10:00,25,1243.75,1245.75,1243.75,1243.75,37
20140901|2014-03-25 11:00,25,1246.25,1246.5,1246,1246.5,4
20140901|2014-03-25 11:30,25,1246.5,1247.25,1245.5,1245.5,35
20140901|2014-03-25 12:00,25,1245.25,1247,1245.25,1247,11
20140901|2014-03-25 12:30,25,1246.5,1246.75,1244.5,1245.5,18
20140901|2014-03-25 13:00,25,1246,1248,1246,1248,2
20140901|2014-03-25 19:00,26,1242.5,1242.5,1242.5,1242.5,1
20140901|2014-03-26 03:00,26,1244.25,1244.5,1244.25,1244.5,6
20140901|2014-03-26 05:30,26,1244,1244,1244,1244,1
20140901|2014-03-26 06:00,26,1243,1243,1243,1243,1
20140901|2014-03-26 08:30,26,1243,1247,1243,1245,11
20140901|2014-03-26 09:00,26,1242.75,1244.5,1242.75,1244.5,17
20140901|2014-03-26 09:30,26,1246.5,1246.5,1246.5,1246.5,4
20140901|2014-03-26 10:00,26,1247.5,1247.5,1246.25,1246.25,10
20140901|2014-03-26 10:30,26,1246.75,1246.75,1246.75,1246.75,1
20140901|2014-03-26 11:00,26,1246.75,1248,1246,1248,16
20140901|2014-03-26 11:30,26,1249.25,1252,1248.5,1251.5,38
20140901|2014-03-26 12:00,26,1251,1251,1249.75,1249.75,12
20140901|2014-03-26 12:30,26,1248,1248,1247.5,1247.5,4
20140901|2014-03-26 13:00,26,1247.5,1252,1247.5,1252,6
20140901|2014-03-26 20:00,27,1246.5,1246.5,1246.5,1246.5,2
20140901|2014-03-26 20:30,27,1250.75,1252,1250.75,1252,3
20140901|2014-03-26 21:30,27,1252,1252,1252,1252,1
20140901|2014-03-26 23:30,27,1253,1253,1253,1253,5
20140901|2014-03-27 01:00,27,1251.25,1251.5,1251.25,1251.5,2
20140901|2014-03-27 04:30,27,1250.5,1252.25,1250.5,1252.25,3
20140901|2014-03-27 05:30,27,1254.25,1254.25,1254.25,1254.25,1
20140901|2014-03-27 06:00,27,1254.75,1256,1254.75,1256,3
20140901|2014-03-27 06:30,27,1255.5,1255.5,1255.5,1255.5,1
20140901|2014-03-27 07:30,27,1253.25,1253.25,1253,1253,2
20140901|2014-03-27 08:30,27,1251.75,1251.75,1248.25,1250,8
20140901|2014-03-27 09:00,27,1250.75,1252.75,1250.75,1252.5,9
20140901|2014-03-27 09:30,27,1252,1252,1250.75,1250.75,6
20140901|2014-03-27 10:00,27,1252,1252,1252,1252,1
20140901|2014-03-27 10:30,27,1251,1251.5,1250.5,1250.5,12
20140901|2014-03-27 11:00,27,1250.5,1250.5,1244.75,1245,33
20140901|2014-03-27 11:30,27,1245.5,1246.5,1243.75,1246.5,29
20140901|2014-03-27 12:00,27,1245.75,1245.75,1245.25,1245.75,26
20140901|2014-03-27 12:30,27,1245.75,1245.75,1242.5,1243.75,14
20140901|2014-03-27 13:00,27,1244.25,1249.5,1244.25,1249.5,50
20140901|2014-03-27 20:00,28,1246.75,1246.75,1246.75,1246.75,1
20140901|2014-03-27 20:30,28,1248.25,1248.5,1248.25,1248.5,5
20140901|2014-03-27 22:00,28,1247.75,1247.75,1247.75,1247.75,1
20140901|2014-03-27 23:30,28,1248.5,1248.5,1248.5,1248.5,1
20140901|2014-03-28 00:00,28,1248.5,1248.5,1248.5,1248.5,2
20140901|2014-03-28 04:00,28,1248.25,1248.5,1248.25,1248.5,3
20140901|2014-03-28 05:30,28,1247.75,1247.75,1246.25,1246.25,5
20140901|2014-03-28 06:00,28,1246.25,1248.25,1246,1246.25,41
20140901|2014-03-28 07:00,28,1245.25,1245.25,1245.25,1245.25,1
20140901|2014-03-28 07:30,28,1245.25,1245.25,1245.25,1245.25,1
20140901|2014-03-28 08:30,28,1245,1245.25,1244.75,1244.75,7
20140901|2014-03-28 09:00,28,1248.5,1248.5,1242.25,1242.75,164
20140901|2014-03-28 09:30,28,1243.25,1246,1241.75,1245.25,52
20140901|2014-03-28 10:00,28,1245.25,1246.75,1245.25,1246.5,29
20140901|2014-03-28 10:30,28,1246,1246,1244.5,1245.75,25
20140901|2014-03-28 11:00,28,1246.5,1247.25,1245.75,1245.75,60
20140901|2014-03-28 11:30,28,1246,1247.5,1245.75,1247.25,15
20140901|2014-03-28 12:00,28,1245.5,1246.75,1245.5,1246.75,7
20140901|2014-03-28 12:30,28,1247.5,1247.5,1246.25,1246.25,23
20140901|2014-03-28 13:00,28,1248.75,1248.75,1246.75,1246.75,40
20140901|2014-03-30 19:00,31,1243.25,1243.25,1243.25,1243.25,1
20140901|2014-03-30 19:30,31,1244,1244,1243.75,1243.75,12
20140901|2014-03-30 20:00,31,1247.5,1247.5,1247.5,1247.5,1
20140901|2014-03-30 21:00,31,1248.75,1249,1246.5,1246.5,8
20140901|2014-03-30 21:30,31,1247,1247,1246,1246,11
20140901|2014-03-31 00:30,31,1246.25,1246.25,1245,1245,20
20140901|2014-03-31 01:00,31,1244.5,1244.5,1244.5,1244.5,3
20140901|2014-03-31 01:30,31,1243.75,1243.75,1243.75,1243.75,8
20140901|2014-03-31 02:00,31,1243.75,1243.75,1243.25,1243.25,12
20140901|2014-03-31 02:30,31,1244.5,1244.5,1244.25,1244.25,3
20140901|2014-03-31 03:30,31,1244.75,1244.75,1243.75,1244.75,5
20140901|2014-03-31 05:00,31,1245.75,1246.5,1245.75,1246.25,7
20140901|2014-03-31 05:30,31,1245.75,1246.5,1245.75,1246.25,3
20140901|2014-03-31 07:00,31,1248.5,1248.5,1247.5,1247.5,3
20140901|2014-03-31 07:30,31,1246,1246,1244.25,1244.25,3
20140901|2014-03-31 08:30,31,1244,1245,1244,1245,3
20140901|2014-03-31 09:00,31,1246.25,1247.25,1244,1244.25,17
20140901|2014-03-31 09:30,31,1244,1244.5,1244,1244.5,16
20140901|2014-03-31 10:00,31,1244.5,1244.75,1239.5,1239.5,24
20140901|2014-03-31 10:30,31,1238.75,1245.75,1238.75,1245.75,11
20140901|2014-03-31 11:00,31,1240.75,1248.25,1227,1241.75,171
20140901|2014-03-31 11:30,31,1241.5,1247,1241.25,1244.5,119
20140901|2014-03-31 12:00,31,1243.75,1247,1243.75,1246,29
20140901|2014-03-31 12:30,31,1244.75,1248,1242.5,1245.75,58
20140901|2014-03-31 13:00,31,1247,1248.5,1246,1247.75,35
20140901|2014-03-31 19:00,1,1243.5,1247.25,1243.5,1247.25,5
20140901|2014-03-31 19:30,1,1247.25,1247.25,1247.25,1247.25,2
20140901|2014-03-31 20:00,1,1246.75,1252.5,1246.75,1248.75,14
20140901|2014-03-31 20:30,1,1252.75,1256.75,1252.75,1256.75,16
20140901|2014-03-31 21:00,1,1257.5,1257.75,1257.5,1257.75,10
20140901|2014-03-31 21:30,1,1257.5,1258.25,1256.25,1258.25,22
20140901|2014-03-31 22:00,1,1255.25,1255.25,1255,1255,5
20140901|2014-03-31 22:30,1,1253.25,1253.25,1253.25,1253.25,3
20140901|2014-03-31 23:00,1,1253.25,1253.25,1253.25,1253.25,2
20140901|2014-04-01 00:00,1,1253.75,1253.75,1253.75,1253.75,1
20140901|2014-04-01 01:00,1,1258.25,1259,1256,1256,11
20140901|2014-04-01 02:00,1,1257,1257,1257,1257,2
20140901|2014-04-01 05:00,1,1257.5,1257.5,1257.5,1257.5,1
20140901|2014-04-01 05:30,1,1257.75,1257.75,1257.75,1257.75,1
20140901|2014-04-01 07:00,1,1258,1258.5,1258,1258.5,7
20140901|2014-04-01 07:30,1,1256.5,1256.5,1256.5,1256.5,1
20140901|2014-04-01 08:30,1,1257.75,1268,1253,1256.75,221
20140901|2014-04-01 09:00,1,1257,1257,1254.5,1256.5,30
20140901|2014-04-01 09:30,1,1257.75,1262,1255.75,1261.25,146
20140901|2014-04-01 10:00,1,1260.75,1262.5,1260.5,1262.5,29
20140901|2014-04-01 10:30,1,1262.25,1268,1262.25,1266,23
20140901|2014-04-01 11:00,1,1266.25,1267,1263.5,1264.75,30
20140901|2014-04-01 11:30,1,1266,1266,1264,1264,2
20140901|2014-04-01 12:00,1,1264.25,1265,1264,1265,71
20140901|2014-04-01 12:30,1,1267,1267.5,1265.25,1266.5,10
20140901|2014-04-01 13:00,1,1266.5,1267.75,1265,1265.25,54
20140901|2014-04-01 19:00,2,1265.5,1265.5,1265.5,1265.5,1
20140901|2014-04-01 19:30,2,1268.75,1270.75,1268.75,1270.75,3
20140901|2014-04-01 20:00,2,1272.75,1274.75,1272.25,1274.25,12
20140901|2014-04-01 20:30,2,1274.75,1275.75,1272.5,1272.5,20
20140901|2014-04-01 21:00,2,1273.5,1275.5,1273.5,1275.5,13
20140901|2014-04-01 21:30,2,1274.25,1274.5,1274.25,1274.5,3
20140901|2014-04-01 23:30,2,1273.5,1273.5,1273.5,1273.5,1
20140901|2014-04-02 00:30,2,1273.75,1273.75,1273.5,1273.5,3
20140901|2014-04-02 01:30,2,1273,1273,1273,1273,1
20140901|2014-04-02 05:00,2,1274,1274,1274,1274,2
20140901|2014-04-02 05:30,2,1273.75,1273.75,1273.75,1273.75,1
20140901|2014-04-02 06:00,2,1273,1274.75,1273,1274.75,7
20140901|2014-04-02 06:30,2,1271.75,1271.75,1271.5,1271.5,2
20140901|2014-04-02 07:30,2,1273,1273,1270.5,1270.5,3
20140901|2014-04-02 08:30,2,1266,1277.25,1264.25,1273.75,46
20140901|2014-04-02 09:00,2,1270,1270,1268.75,1269.5,38
20140901|2014-04-02 09:30,2,1269,1270.5,1263.75,1264.5,37
20140901|2014-04-02 10:00,2,1263.75,1264,1258.5,1259.5,32
20140901|2014-04-02 10:30,2,1261.25,1261.25,1255,1257.5,24
20140901|2014-04-02 11:00,2,1259,1261.5,1259,1261.5,2
20140901|2014-04-02 11:30,2,1257.25,1257.25,1256.5,1256.5,4
20140901|2014-04-02 12:00,2,1256.5,1256.5,1253,1254.75,23
20140901|2014-04-02 12:30,2,1254.5,1254.5,1248.75,1252.75,20
20140901|2014-04-02 13:00,2,1252.25,1255.75,1251,1251,53
20140901|2014-04-02 19:00,3,1251,1251,1249.75,1250.5,15
20140901|2014-04-02 20:00,3,1253.75,1256.75,1253.75,1256.75,8
20140901|2014-04-02 20:30,3,1254.5,1254.5,1254.5,1254.5,1
20140901|2014-04-02 21:30,3,1254.75,1257.75,1254.75,1257.25,5
20140901|2014-04-02 22:00,3,1257.75,1257.75,1257.75,1257.75,1
20140901|2014-04-02 23:30,3,1257.75,1257.75,1257.75,1257.75,1
20140901|2014-04-03 03:00,3,1258.75,1258.75,1258.75,1258.75,1
20140901|2014-04-03 05:00,3,1259.25,1259.75,1259.25,1259.75,3
20140901|2014-04-03 06:00,3,1260,1260,1260,1260,1
20140901|2014-04-03 07:30,3,1260,1260,1259.5,1259.75,4
20140901|2014-04-03 08:30,3,1258,1260.75,1255.5,1260.5,29
20140901|2014-04-03 09:00,3,1261.5,1261.5,1257.5,1259,29
20140901|2014-04-03 09:30,3,1256.75,1258.75,1248.75,1251.75,40
20140901|2014-04-03 10:00,3,1251.75,1251.75,1248.75,1249.75,51
20140901|2014-04-03 10:30,3,1249.75,1253.75,1247.5,1252.75,17
20140901|2014-04-03 11:00,3,1252.75,1253.5,1251.25,1251.25,26
20140901|2014-04-03 11:30,3,1251,1252.75,1250.25,1251.5,32
20140901|2014-04-03 12:00,3,1251.5,1254.75,1251.5,1253.75,77
20140901|2014-04-03 12:30,3,1253.5,1253.5,1250.75,1251.75,47
20140901|2014-04-03 13:00,3,1251.75,1256,1251.5,1255.25,53
20140901|2014-04-03 19:00,4,1254.25,1255.75,1253.5,1255.75,7
20140901|2014-04-03 19:30,4,1255.5,1256,1254.75,1254.75,5
20140901|2014-04-03 20:30,4,1257.75,1259.25,1257.75,1259.25,2
20140901|2014-04-03 21:00,4,1259.25,1259.25,1259.25,1259.25,2
20140901|2014-04-03 21:30,4,1259.5,1259.75,1259.5,1259.75,8
20140901|2014-04-03 22:00,4,1260.75,1260.75,1260.75,1260.75,6
20140901|2014-04-03 22:30,4,1260.25,1260.25,1260.25,1260.25,1
20140901|2014-04-03 23:00,4,1260,1260,1260,1260,3
20140901|2014-04-03 23:30,4,1259.5,1259.5,1259.5,1259.5,3
20140901|2014-04-04 00:30,4,1260.5,1262,1260.5,1262,40
20140901|2014-04-04 01:00,4,1260.25,1260.25,1260.25,1260.25,1
20140901|2014-04-04 03:00,4,1262.75,1264.75,1262.75,1264.75,9
20140901|2014-04-04 04:00,4,1260.75,1261,1260.5,1261,4
20140901|2014-04-04 04:30,4,1260.5,1261,1259.25,1259.25,4
20140901|2014-04-04 05:00,4,1261.25,1261.25,1261.25,1261.25,1
20140901|2014-04-04 05:30,4,1260.5,1260.5,1260.5,1260.5,1
20140901|2014-04-04 06:00,4,1260,1261.5,1260,1261.5,2
20140901|2014-04-04 07:00,4,1258.75,1259.5,1258.75,1259,8
20140901|2014-04-04 07:30,4,1258,1258,1258,1258,1
20140901|2014-04-04 08:30,4,1258,1261.5,1252.75,1261.5,59
20140901|2014-04-04 09:00,4,1261.25,1261.25,1257.5,1257.5,11
20140901|2014-04-04 09:30,4,1258.5,1258.5,1251.25,1251.5,13
20140901|2014-04-04 10:00,4,1252.25,1256,1252.25,1255.75,117
20140901|2014-04-04 10:30,4,1252.75,1252.75,1252.75,1252.75,2
20140901|2014-04-04 11:00,4,1253.25,1254.75,1252.25,1254.75,13
20140901|2014-04-04 11:30,4,1254.25,1256.75,1253.75,1256.5,36
20140901|2014-04-04 12:00,4,1256,1257.25,1256,1257.25,3
20140901|2014-04-04 12:30,4,1254.5,1254.5,1251.75,1252.75,18
20140901|2014-04-04 13:00,4,1252.5,1257,1252.5,1257,21
20140901|2014-04-06 19:00,7,1256.25,1258.75,1256.25,1258.75,4
20140901|2014-04-06 19:30,7,1258.5,1259.5,1257,1259,6
20140901|2014-04-06 20:00,7,1259.5,1259.5,1258.75,1258.75,9
20140901|2014-04-06 20:30,7,1259.5,1259.5,1259.5,1259.5,1
20140901|2014-04-06 22:00,7,1258,1258.75,1258,1258,4
20140901|2014-04-07 00:30,7,1262,1262,1261.5,1261.75,4
20140901|2014-04-07 01:30,7,1263.25,1263.25,1263.25,1263.25,2
20140901|2014-04-07 03:00,7,1263.5,1263.5,1263.25,1263.5,3
20140901|2014-04-07 03:30,7,1262,1262,1262,1262,1
20140901|2014-04-07 04:00,7,1262.25,1262.25,1262.25,1262.25,1
20140901|2014-04-07 05:00,7,1264,1264.5,1264,1264.5,2
20140901|2014-04-07 06:00,7,1262.5,1262.5,1262.5,1262.5,2
20140901|2014-04-07 06:30,7,1261.5,1262.25,1259.75,1262.25,21
20140901|2014-04-07 07:00,7,1261.5,1261.5,1260.5,1260.75,6
20140901|2014-04-07 07:30,7,1260.25,1261,1260,1261,3
20140901|2014-04-07 08:30,7,1260.5,1261.75,1255,1255,50
20140901|2014-04-07 09:00,7,1256.25,1260.25,1256.25,1259,12
20140901|2014-04-07 09:30,7,1259.5,1261,1259.5,1261,9
20140901|2014-04-07 10:00,7,1261.5,1262,1260.5,1260.5,16
20140901|2014-04-07 10:30,7,1260,1260.75,1253.75,1254.5,28
20140901|2014-04-07 11:00,7,1254,1254,1250,1251.5,23
20140901|2014-04-07 11:30,7,1251,1252.25,1249.75,1251,9
20140901|2014-04-07 12:00,7,1251.25,1252.25,1251.25,1252.25,3
20140901|2014-04-07 12:30,7,1251.5,1254.25,1251.5,1254.25,17
20140901|2014-04-07 13:00,7,1255.25,1258,1253.5,1257.25,85
20140901|2014-04-07 19:00,8,1257,1257,1256,1257,3
20140901|2014-04-07 20:00,8,1258.75,1258.75,1258.5,1258.5,10
20140901|2014-04-07 20:30,8,1259.25,1259.25,1258.75,1258.75,9
20140901|2014-04-07 21:00,8,1258.75,1258.75,1258,1258.75,7
20140901|2014-04-07 21:30,8,1258.75,1260,1258.75,1260,11
20140901|2014-04-07 23:00,8,1258.25,1258.25,1258.25,1258.25,1
20140901|2014-04-08 02:30,8,1257.75,1257.75,1257.75,1257.75,1
20140901|2014-04-08 04:00,8,1256.75,1257.5,1256.75,1257.5,3
20140901|2014-04-08 04:30,8,1256,1256,1255,1255,8
20140901|2014-04-08 05:00,8,1254.75,1254.75,1254.75,1254.75,5
20140901|2014-04-08 06:00,8,1255.5,1255.5,1255.5,1255.5,1
20140901|2014-04-08 08:30,8,1258.5,1258.75,1258,1258,4
20140901|2014-04-08 09:00,8,1258.25,1258.5,1256.5,1258.5,43
20140901|2014-04-08 09:30,8,1258.75,1259.5,1257.5,1259,27
20140901|2014-04-08 10:00,8,1258.25,1260,1258.25,1260,3
20140901|2014-04-08 10:30,8,1260,1260,1259.5,1259.5,7
20140901|2014-04-08 11:00,8,1261.5,1263.25,1261.5,1263.25,22
20140901|2014-04-08 11:30,8,1263,1265.25,1263,1265.25,19
20140901|2014-04-08 12:00,8,1265,1265,1264.25,1264.25,7
20140901|2014-04-08 12:30,8,1267.75,1267.75,1267,1267,3
20140901|2014-04-08 13:00,8,1267.25,1267.75,1265,1265,17
20140901|2014-04-08 19:00,9,1264,1265,1264,1265,11
20140901|2014-04-08 20:30,9,1271,1272.75,1271,1272.75,12
20140901|2014-04-08 21:00,9,1272.25,1272.25,1272.25,1272.25,1
20140901|2014-04-08 22:00,9,1273.25,1273.5,1273,1273.5,5
20140901|2014-04-08 22:30,9,1273.75,1273.75,1272.5,1273,12
20140901|2014-04-08 23:00,9,1274,1274,1274,1274,3
20140901|2014-04-08 23:30,9,1275,1276.75,1272.75,1272.75,48
20140901|2014-04-09 00:00,9,1275.75,1275.75,1275.75,1275.75,3
20140901|2014-04-09 00:30,9,1275.75,1275.75,1275.75,1275.75,2
20140901|2014-04-09 01:00,9,1272.5,1272.5,1272.5,1272.5,1
20140901|2014-04-09 01:30,9,1270.5,1270.5,1269.25,1269.25,3
20140901|2014-04-09 03:00,9,1269.25,1269.25,1269.25,1269.25,3
20140901|2014-04-09 04:00,9,1269.75,1269.75,1269.75,1269.75,1
20140901|2014-04-09 06:30,9,1272,1272,1272,1272,5
20140901|2014-04-09 07:00,9,1271.75,1271.75,1271.5,1271.5,2
20140901|2014-04-09 07:30,9,1270.75,1272,1269.75,1272,17
20140901|2014-04-09 08:30,9,1271.75,1272,1269.75,1272,11
20140901|2014-04-09 09:00,9,1271.5,1271.75,1270.5,1270.5,5
20140901|2014-04-09 09:30,9,1270,1275.75,1270,1275.75,29
20140901|2014-04-09 10:00,9,1275.25,1276,1274,1274,6
20140901|2014-04-09 10:30,9,1272.75,1275,1272,1273.25,9
20140901|2014-04-09 11:00,9,1275,1283.5,1270.75,1278.5,68
20140901|2014-04-09 11:30,9,1276.75,1278.5,1272,1272,30
20140901|2014-04-09 12:00,9,1270,1271.5,1268.75,1268.75,57
20140901|2014-04-09 12:30,9,1271,1274,1271,1273.5,27
20140901|2014-04-09 13:00,9,1273.5,1277,1273.5,1276,36
20140901|2014-04-09 19:00,10,1274.75,1275.5,1274.25,1274.25,5
20140901|2014-04-09 19:30,10,1275.25,1275.25,1275,1275,2
20140901|2014-04-09 21:30,10,1273.75,1273.75,1273.75,1273.75,1
20140901|2014-04-10 01:00,10,1271.5,1271.5,1270.25,1270.25,3
20140901|2014-04-10 02:00,10,1269.5,1269.5,1269.5,1269.5,1
20140901|2014-04-10 02:30,10,1270.75,1270.75,1270.75,1270.75,1
20140901|2014-04-10 03:30,10,1269.5,1269.5,1269.25,1269.25,2
20140901|2014-04-10 04:00,10,1268.25,1268.25,1267,1267,4
20140901|2014-04-10 04:30,10,1269,1269,1269,1269,1
20140901|2014-04-10 07:30,10,1272.75,1273.25,1272.75,1273.25,3
20140901|2014-04-10 08:30,10,1273.5,1274.75,1270.25,1272.5,46
20140901|2014-04-10 09:00,10,1271.5,1273,1271,1271.25,42
20140901|2014-04-10 09:30,10,1271.25,1274.5,1270.5,1274.5,37
20140901|2014-04-10 10:00,10,1274,1276.25,1270.5,1271,40
20140901|2014-04-10 10:30,10,1269.75,1270.25,1267,1270,20
20140901|2014-04-10 11:00,10,1270.75,1272,1270,1271.5,51
20140901|2014-04-10 11:30,10,1271.25,1271.25,1271.25,1271.25,2
20140901|2014-04-10 12:00,10,1272,1272.75,1270.75,1272.5,16
20140901|2014-04-10 12:30,10,1272.5,1272.75,1270.75,1272.5,56
20140901|2014-04-10 13:00,10,1273.5,1276.25,1273.5,1274,50
20140901|2014-04-10 19:00,11,1274,1274,1270.25,1270.25,3
20140901|2014-04-10 20:00,11,1270,1270,1268.25,1268.25,4
20140901|2014-04-10 21:00,11,1264.25,1264.25,1264.25,1264.25,2
20140901|2014-04-10 21:30,11,1265,1265,1265,1265,1
20140901|2014-04-10 22:00,11,1264.75,1264.75,1264.75,1264.75,1
20140901|2014-04-11 00:00,11,1265.25,1265.25,1264.25,1264.25,10
20140901|2014-04-11 05:30,11,1270.75,1270.75,1270.75,1270.75,1
20140901|2014-04-11 06:00,11,1272.5,1272.75,1272.5,1272.75,4
20140901|2014-04-11 06:30,11,1273.5,1273.5,1273.5,1273.5,2
20140901|2014-04-11 07:00,11,1270,1270,1270,1270,3
20140901|2014-04-11 07:30,11,1270.5,1270.5,1270.5,1270.5,1
20140901|2014-04-11 08:30,11,1268.5,1271.5,1263,1269.75,100
20140901|2014-04-11 09:00,11,1268.25,1268.75,1265.5,1267.75,36
20140901|2014-04-11 09:30,11,1267,1269.25,1266,1266,27
20140901|2014-04-11 10:00,11,1266.5,1268,1265.75,1267.5,35
20140901|2014-04-11 10:30,11,1268.5,1268.5,1265.25,1265.5,18
20140901|2014-04-11 11:00,11,1267.5,1267.75,1266.5,1267.5,56
20140901|2014-04-11 11:30,11,1266.75,1267,1264.5,1266.5,87
20140901|2014-04-11 12:30,11,1266.75,1268.5,1266.75,1268,56
20140901|2014-04-11 13:00,11,1266.5,1268.25,1266.25,1268,40
20140901|2014-04-13 19:00,14,1267.25,1270.75,1267.25,1270.75,4
20140901|2014-04-13 19:30,14,1269,1269,1267,1267,4
20140901|2014-04-13 20:00,14,1270.75,1271.5,1270.25,1270.25,4
20140901|2014-04-13 20:30,14,1270.5,1270.5,1270.5,1270.5,1
20140901|2014-04-13 21:00,14,1270.5,1272.5,1270.5,1270.5,8
20140901|2014-04-13 22:00,14,1271.75,1271.75,1270,1270,7
20140901|2014-04-13 23:00,14,1269.5,1269.5,1269,1269,3
20140901|2014-04-13 23:30,14,1269.75,1269.75,1269.25,1269.25,2
20140901|2014-04-14 00:30,14,1269.25,1269.25,1269.25,1269.25,1
20140901|2014-04-14 01:00,14,1270.5,1270.5,1270.5,1270.5,1
20140901|2014-04-14 02:00,14,1267.75,1269.5,1267.75,1269.5,5
20140901|2014-04-14 02:30,14,1268,1268,1267.5,1267.5,4
20140901|2014-04-14 03:00,14,1270.25,1270.25,1269.25,1269.75,13
20140901|2014-04-14 03:30,14,1270,1270,1270,1270,2
20140901|2014-04-14 05:00,14,1269.75,1269.75,1269.75,1269.75,7
20140901|2014-04-14 06:30,14,1268.25,1268.75,1268.25,1268.75,3
20140901|2014-04-14 07:00,14,1269,1269,1269,1269,1
20140901|2014-04-14 07:30,14,1269,1269,1269,1269,1
20140901|2014-04-14 08:30,14,1270.25,1272.75,1269.25,1271.75,144
20140901|2014-04-14 09:00,14,1271.5,1272.25,1270.75,1272,33
20140901|2014-04-14 09:30,14,1271.75,1275,1271.75,1274.5,45
20140901|2014-04-14 10:00,14,1274.5,1275.75,1274.25,1274.5,27
20140901|2014-04-14 10:30,14,1274,1275,1272.5,1274.25,39
20140901|2014-04-14 11:00,14,1274,1274.25,1272.5,1273.75,52
20140901|2014-04-14 11:30,14,1273.25,1273.25,1271,1271.75,18
20140901|2014-04-14 12:00,14,1271.75,1273.75,1271.75,1273.5,19
20140901|2014-04-14 12:30,14,1273,1276.75,1273,1275,70
20140901|2014-04-14 13:00,14,1275.5,1277.25,1275,1276,79
20140901|2014-04-14 19:00,15,1275,1275,1273.75,1273.75,6
20140901|2014-04-14 19:30,15,1277.5,1277.5,1277.5,1277.5,1
20140901|2014-04-14 20:00,15,1278,1278.25,1276.5,1276.5,7
20140901|2014-04-14 20:30,15,1276.25,1277.5,1276.25,1277.5,5
20140901|2014-04-14 21:00,15,1275.25,1277.25,1275,1276.75,19
20140901|2014-04-14 21:30,15,1276,1276,1275.5,1275.5,5
20140901|2014-04-14 22:00,15,1275,1275,1274.25,1274.25,7
20140901|2014-04-14 23:30,15,1277.5,1277.5,1277.5,1277.5,1
20140901|2014-04-15 00:30,15,1276.5,1276.75,1275,1275,11
20140901|2014-04-15 01:30,15,1274.5,1275.25,1274.5,1275.25,3
20140901|2014-04-15 02:00,15,1276,1276,1275.75,1275.75,7
20140901|2014-04-15 02:30,15,1276,1276,1276,1276,1
20140901|2014-04-15 03:00,15,1276,1277,1275.75,1277,3
20140901|2014-04-15 03:30,15,1276.75,1276.75,1276.75,1276.75,1
20140901|2014-04-15 04:00,15,1277.75,1278,1277.75,1278,3
20140901|2014-04-15 05:00,15,1278,1278.5,1278,1278.5,8
20140901|2014-04-15 06:00,15,1278.25,1278.25,1277.75,1277.75,2
20140901|2014-04-15 06:30,15,1277.5,1277.5,1277.5,1277.5,1
20140901|2014-04-15 07:00,15,1278.25,1278.5,1277.25,1277.25,24
20140901|2014-04-15 07:30,15,1277,1278.5,1277,1278.5,21
20140901|2014-04-15 08:30,15,1277.75,1281.75,1276,1281.25,69
20140901|2014-04-15 09:00,15,1280.75,1288.5,1280.75,1282.5,178
20140901|2014-04-15 09:30,15,1283.5,1288,1283,1287.5,72
20140901|2014-04-15 10:00,15,1288.5,1288.75,1283.75,1283.75,16
20140901|2014-04-15 10:30,15,1285.5,1287,1285.5,1287,10
20140901|2014-04-15 11:00,15,1287.5,1293.75,1287.25,1292.75,58
20140901|2014-04-15 11:30,15,1292.75,1294.75,1288.5,1290.25,40
20140901|2014-04-15 12:00,15,1290.25,1290.5,1288.25,1288.25,40
20140901|2014-04-15 12:30,15,1290,1293.75,1290,1292.25,226
20140901|2014-04-15 13:00,15,1291.25,1294.5,1289.5,1289.5,129
20140901|2014-04-15 19:00,16,1291.25,1291.25,1291,1291,2
20140901|2014-04-15 19:30,16,1291.5,1292.75,1291.5,1291.75,9
20140901|2014-04-15 20:00,16,1290.5,1292.75,1290.5,1292.75,5
20140901|2014-04-15 20:30,16,1292,1293.75,1291.75,1293.75,24
20140901|2014-04-15 21:00,16,1294,1294.75,1293,1293,34
20140901|2014-04-16 01:00,16,1295.25,1295.25,1295,1295.25,6
20140901|2014-04-16 02:30,16,1298.5,1298.5,1298,1298.25,6
20140901|2014-04-16 03:00,16,1298.75,1299.5,1298.75,1299.5,8
20140901|2014-04-16 03:30,16,1299,1301.5,1299,1301.25,6
20140901|2014-04-16 04:00,16,1302,1302,1301,1301,3
20140901|2014-04-16 04:30,16,1300.5,1301,1300.5,1301,3
20140901|2014-04-16 05:00,16,1301.75,1302,1301.75,1302,3
20140901|2014-04-16 05:30,16,1301,1301,1301,1301,5
20140901|2014-04-16 06:00,16,1301.5,1303,1301.5,1303,2
20140901|2014-04-16 06:30,16,1303.5,1304,1302.25,1302.25,15
20140901|2014-04-16 07:30,16,1302.75,1302.75,1301.25,1301.25,8
20140901|2014-04-16 08:30,16,1301.5,1301.5,1299,1299,56
20140901|2014-04-16 09:00,16,1299,1299.5,1296.5,1296.5,21
20140901|2014-04-16 09:30,16,1297.75,1299.5,1296,1298.5,91
20140901|2014-04-16 10:00,16,1297.25,1300,1297.25,1298.75,83
20140901|2014-04-16 10:30,16,1298.5,1301.5,1298.5,1301,48
20140901|2014-04-16 11:00,16,1300,1300,1297.25,1298,63
20140901|2014-04-16 11:30,16,1299.25,1299.75,1298,1299,9
20140901|2014-04-16 12:00,16,1297.75,1297.75,1296.25,1296.25,3
20140901|2014-04-16 12:30,16,1296.5,1299.5,1296.5,1299.25,36
20140901|2014-04-16 13:00,16,1299.5,1301,1298,1301,27
20140901|2014-04-16 19:00,17,1300,1300,1300,1300,1
20140901|2014-04-16 21:00,17,1307,1307,1307,1307,1
20140901|2014-04-16 21:30,17,1307.5,1308.25,1307.25,1308.25,10
20140901|2014-04-16 22:00,17,1309.75,1310.25,1309.75,1309.75,3
20140901|2014-04-16 23:30,17,1309,1309.25,1309,1309.25,5
20140901|2014-04-17 00:00,17,1308.75,1308.75,1308.75,1308.75,4
20140901|2014-04-17 02:00,17,1309.5,1309.5,1308.5,1308.5,3
20140901|2014-04-17 02:30,17,1308.5,1308.5,1308,1308.25,4
20140901|2014-04-17 04:30,17,1307.25,1307.25,1307.25,1307.25,3
20140901|2014-04-17 05:00,17,1307.5,1307.5,1307.25,1307.25,14
20140901|2014-04-17 05:30,17,1307,1307,1307,1307,2
20140901|2014-04-17 06:00,17,1306,1306,1304.75,1305.5,8
20140901|2014-04-17 06:30,17,1305,1305.25,1305,1305.25,4
20140901|2014-04-17 07:00,17,1305.5,1306.5,1305.25,1305.75,58
20140901|2014-04-17 07:30,17,1306,1306,1302.5,1304,41
20140901|2014-04-17 08:30,17,1301.75,1305,1299.75,1301.25,39
20140901|2014-04-17 09:00,17,1302.25,1302.75,1299,1300.75,127
20140901|2014-04-17 09:30,17,1300.25,1302.25,1300,1300.5,17
20140901|2014-04-17 10:00,17,1300.5,1300.5,1297,1298.5,26
20140901|2014-04-17 10:30,17,1299.25,1300,1299,1299.25,10
20140901|2014-04-17 11:00,17,1300.75,1301,1299.25,1299.25,7
20140901|2014-04-17 11:30,17,1299.25,1301.5,1298.75,1299.75,117
20140901|2014-04-17 12:00,17,1299.75,1300,1298.5,1298.5,65
20140901|2014-04-17 12:30,17,1296.5,1297,1295,1296.25,27
20140901|2014-04-17 13:00,17,1296.75,1301.25,1296.75,1298.75,140
20140901|2014-04-20 19:00,21,1297,1304,1297,1299.75,25
20140901|2014-04-20 19:30,21,1300.75,1300.75,1299.5,1299.5,4
20140901|2014-04-20 20:00,21,1302.25,1302.25,1301.5,1301.5,5
20140901|2014-04-20 20:30,21,1302,1302,1302,1302,4
20140901|2014-04-20 22:30,21,1298.5,1298.5,1298.5,1298.5,2
20140901|2014-04-20 23:00,21,1299,1299,1299,1299,4
20140901|2014-04-21 00:30,21,1297.25,1297.25,1297,1297,2
20140901|2014-04-21 04:00,21,1294,1294,1294,1294,2
20140901|2014-04-21 05:00,21,1295.5,1295.75,1295.5,1295.75,5
20140901|2014-04-21 05:30,21,1294.5,1294.5,1294.5,1294.5,1
20140901|2014-04-21 07:00,21,1291.25,1293.75,1291,1293.75,7
20140901|2014-04-21 07:30,21,1292.75,1292.75,1292.5,1292.5,3
20140901|2014-04-21 08:30,21,1293.75,1293.75,1282.5,1284,140
20140901|2014-04-21 09:00,21,1282.25,1284.5,1281.75,1282.75,22
20140901|2014-04-21 09:30,21,1282.25,1282.25,1274.75,1279.25,47
20140901|2014-04-21 10:00,21,1279.25,1279.25,1276.75,1276.75,16
20140901|2014-04-21 10:30,21,1276.25,1277,1273.75,1277,12
20140901|2014-04-21 11:00,21,1277.25,1279,1277.25,1279,15
20140901|2014-04-21 11:30,21,1278.25,1278.75,1278.25,1278.75,4
20140901|2014-04-21 12:00,21,1277.75,1277.75,1277.5,1277.5,6
20140901|2014-04-21 12:30,21,1277.5,1281.5,1277.5,1281.5,11
20140901|2014-04-21 13:00,21,1282,1287,1281.25,1287,40
20140901|2014-04-21 19:00,22,1288,1289.5,1286.25,1286.25,11
20140901|2014-04-21 19:30,22,1285.25,1285.25,1284.75,1284.75,2
20140901|2014-04-21 20:00,22,1286.75,1287.25,1286.75,1287.25,3
20140901|2014-04-21 20:30,22,1288,1289,1287,1289,12
20140901|2014-04-21 21:00,22,1289.25,1289.25,1289.25,1289.25,1
20140901|2014-04-22 00:30,22,1288.75,1288.75,1288.75,1288.75,1
20140901|2014-04-22 01:30,22,1289.75,1291.5,1289.75,1290.75,49
20140901|2014-04-22 02:00,22,1290.5,1290.5,1290.5,1290.5,2
20140901|2014-04-22 02:30,22,1291,1291,1291,1291,1
20140901|2014-04-22 03:00,22,1291,1291,1289.25,1289.25,14
20140901|2014-04-22 03:30,22,1288.75,1288.75,1287.75,1288.25,14
20140901|2014-04-22 04:00,22,1288.25,1288.25,1288.25,1288.25,2
20140901|2014-04-22 04:30,22,1286.75,1286.75,1286.75,1286.75,1
20140901|2014-04-22 05:30,22,1289.25,1290.25,1289.25,1289.5,12
20140901|2014-04-22 06:30,22,1290.5,1290.5,1290.5,1290.5,1
20140901|2014-04-22 07:00,22,1289.25,1290,1289,1290,3
20140901|2014-04-22 07:30,22,1289,1289.25,1288,1288,13
20140901|2014-04-22 08:30,22,1291,1291.25,1287.75,1287.75,67
20140901|2014-04-22 09:00,22,1287.75,1289.25,1283,1288,72
20140901|2014-04-22 09:30,22,1287.75,1288.25,1279.25,1279.25,133
20140901|2014-04-22 10:00,22,1279.5,1280,1274.5,1278.75,81
20140901|2014-04-22 10:30,22,1279,1280.75,1278.25,1278.25,25
20140901|2014-04-22 11:00,22,1278.5,1281.25,1278.5,1281.25,48
20140901|2014-04-22 11:30,22,1279.25,1280.5,1279,1279.5,18
20140901|2014-04-22 12:00,22,1280.5,1281.5,1278.25,1278.25,17
20140901|2014-04-22 12:30,22,1279.25,1279.25,1276.75,1277.75,13
20140901|2014-04-22 13:00,22,1278,1280,1277.25,1279.25,53
20140901|2014-04-22 19:00,23,1279,1279.25,1279,1279.25,2
20140901|2014-04-22 19:30,23,1279,1279,1279,1279,1
20140901|2014-04-22 20:00,23,1281.25,1282.5,1280.25,1280.25,6
20140901|2014-04-22 21:00,23,1281,1281,1281,1281,10
20140901|2014-04-22 21:30,23,1280,1280,1277.5,1277.5,7
20140901|2014-04-22 22:00,23,1277.5,1277.5,1277.5,1277.5,1
20140901|2014-04-23 00:00,23,1275.25,1275.25,1275.25,1275.25,1
20140901|2014-04-23 00:30,23,1275,1275,1274.75,1274.75,2
20140901|2014-04-23 01:00,23,1272.5,1272.5,1272.5,1272.5,1
20140901|2014-04-23 01:30,23,1273.25,1274.25,1272.5,1273,10
20140901|2014-04-23 04:00,23,1275.5,1275.5,1275,1275,3
20140901|2014-04-23 04:30,23,1275,1275.5,1275,1275.5,3
20140901|2014-04-23 05:00,23,1275,1275,1274.75,1274.75,2
20140901|2014-04-23 05:30,23,1275.5,1275.5,1275.5,1275.5,2
20140901|2014-04-23 07:00,23,1278.75,1279,1278.75,1279,4
20140901|2014-04-23 07:30,23,1278,1278.25,1277.5,1278.25,8
20140901|2014-04-23 08:30,23,1280,1285.25,1278.5,1284.25,98
20140901|2014-04-23 09:00,23,1283.5,1289,1280.5,1288.5,139
20140901|2014-04-23 09:30,23,1288,1288.25,1280.5,1284.75,52
20140901|2014-04-23 10:00,23,1283.75,1286.25,1283.5,1283.5,13
20140901|2014-04-23 10:30,23,1282.75,1283.25,1282.25,1283.25,15
20140901|2014-04-23 11:00,23,1283.25,1286.75,1283.25,1286,41
20140901|2014-04-23 11:30,23,1283.75,1285.75,1283.25,1285.75,17
20140901|2014-04-23 12:00,23,1284.75,1284.75,1281,1281,61
20140901|2014-04-23 12:30,23,1281.25,1285.75,1280.25,1284,93
20140901|2014-04-23 13:00,23,1283.75,1286,1282,1285.25,87
20140901|2014-04-23 19:00,24,1285.25,1286.75,1285.25,1286.75,15
20140901|2014-04-23 20:00,24,1286.5,1286.5,1284,1284.5,56
20140901|2014-04-23 21:00,24,1282.5,1282.5,1282.5,1282.5,1
20140901|2014-04-23 22:00,24,1283.5,1284.75,1283.5,1284.5,8
20140901|2014-04-23 22:30,24,1284,1284,1281.75,1281.75,13
20140901|2014-04-23 23:00,24,1281.5,1281.5,1281.5,1281.5,1
20140901|2014-04-23 23:30,24,1282.25,1282.25,1282.25,1282.25,1
20140901|2014-04-24 00:00,24,1281.75,1281.75,1280.75,1281.25,5
20140901|2014-04-24 00:30,24,1280.75,1280.75,1279.75,1279.75,15
20140901|2014-04-24 01:00,24,1280,1280,1279.25,1279.25,15
20140901|2014-04-24 01:30,24,1280,1281,1280,1280.75,10
20140901|2014-04-24 02:00,24,1281.5,1284,1281.5,1282.75,18
20140901|2014-04-24 04:00,24,1281.5,1281.75,1281.5,1281.75,3
20140901|2014-04-24 04:30,24,1281.5,1281.5,1281.5,1281.5,1
20140901|2014-04-24 05:00,24,1283.5,1283.5,1283.5,1283.5,1
20140901|2014-04-24 05:30,24,1282,1282,1282,1282,2
20140901|2014-04-24 06:00,24,1282,1282.5,1281.75,1281.75,51
20140901|2014-04-24 06:30,24,1281.25,1283,1281.25,1282.75,9
20140901|2014-04-24 07:00,24,1283.5,1283.75,1282.5,1283.75,17
20140901|2014-04-24 07:30,24,1284.5,1288,1284.25,1287.75,53
20140901|2014-04-24 08:30,24,1287.5,1287.5,1281,1283,73
20140901|2014-04-24 09:00,24,1284.25,1285.5,1282.75,1284.75,32
20140901|2014-04-24 09:30,24,1285.25,1285.75,1283.75,1285.75,27
20140901|2014-04-24 10:00,24,1286.25,1288,1285.5,1285.5,26
20140901|2014-04-24 10:30,24,1285,1289.25,1285,1288.75,89
20140901|2014-04-24 11:00,24,1289.25,1291,1289,1290.5,56
20140901|2014-04-24 11:30,24,1290.25,1291.5,1289.75,1289.75,42
20140901|2014-04-24 12:00,24,1289.5,1291,1288.5,1289.5,31
20140901|2014-04-24 12:30,24,1289.25,1290.25,1288.25,1289.75,25
20140901|2014-04-24 13:00,24,1289.25,1291.5,1287.75,1291.5,39
20140901|2014-04-24 19:00,25,1290.25,1290.75,1289.25,1290,16
20140901|2014-04-24 19:30,25,1289.75,1290.75,1289.75,1290.25,31
20140901|2014-04-24 20:00,25,1289.25,1291.25,1288.5,1290.75,9
20140901|2014-04-24 20:30,25,1290.75,1290.75,1289.25,1289.5,16
20140901|2014-04-24 22:00,25,1291.5,1293.5,1291.5,1293.5,13
20140901|2014-04-24 22:30,25,1292.5,1294.75,1292,1293.75,13
20140901|2014-04-24 23:00,25,1294.25,1294.25,1294.25,1294.25,1
20140901|2014-04-24 23:30,25,1294,1295.25,1294,1295.25,8
20140901|2014-04-25 00:00,25,1295.25,1296,1295.25,1296,4
20140901|2014-04-25 00:30,25,1294.75,1294.75,1294.75,1294.75,1
20140901|2014-04-25 01:00,25,1295.5,1295.5,1294,1294,2
20140901|2014-04-25 01:30,25,1295.5,1295.5,1292,1292,26
20140901|2014-04-25 02:30,25,1294,1294,1294,1294,1
20140901|2014-04-25 03:00,25,1294.5,1294.5,1294,1294,3
20140901|2014-04-25 03:30,25,1296.5,1296.75,1295.75,1295.75,6
20140901|2014-04-25 04:00,25,1295,1295.75,1295,1295.75,2
20140901|2014-04-25 04:30,25,1294,1294,1294,1294,1
20140901|2014-04-25 05:00,25,1292.25,1292.25,1292.25,1292.25,1
20140901|2014-04-25 05:30,25,1292,1292.25,1291,1291.25,23
20140901|2014-04-25 06:00,25,1291.5,1291.5,1291.25,1291.25,2
20140901|2014-04-25 07:00,25,1293.75,1296.75,1293.75,1296.75,3
20140901|2014-04-25 07:30,25,1298,1298,1295.5,1295.5,5
20140901|2014-04-25 08:30,25,1296.75,1297.5,1288,1290,288
20140901|2014-04-25 09:00,25,1290,1296,1290,1290.75,101
20140901|2014-04-25 09:30,25,1292.25,1296.5,1292.25,1295.25,122
20140901|2014-04-25 10:00,25,1295,1296.25,1294.5,1296.25,57
20140901|2014-04-25 10:30,25,1297.5,1300.25,1296.5,1300.25,82
20140901|2014-04-25 11:00,25,1299.25,1299.5,1296.75,1298.5,124
20140901|2014-04-25 11:30,25,1299.25,1300.25,1297.75,1297.75,21
20140901|2014-04-25 12:00,25,1300.75,1301.25,1300,1301.25,37
20140901|2014-04-25 12:30,25,1300.75,1301.75,1298.25,1300.25,59
20140901|2014-04-25 13:00,25,1300.25,1303.5,1299.25,1301.5,87
20140901|2014-04-27 19:00,28,1306.5,1311.25,1306.5,1310.25,47
20140901|2014-04-27 19:30,28,1311.25,1311.25,1307.25,1307.75,55
20140901|2014-04-27 20:00,28,1308.5,1311.5,1308.5,1311,14
20140901|2014-04-27 20:30,28,1312.75,1312.75,1312.75,1312.75,1
20140901|2014-04-27 21:00,28,1313,1313,1311.5,1311.5,3
20140901|2014-04-27 22:00,28,1311.5,1312.25,1311.5,1312.25,2
20140901|2014-04-28 01:30,28,1311.25,1311.25,1310.75,1310.75,9
20140901|2014-04-28 02:00,28,1310.5,1311.75,1309.75,1309.75,15
20140901|2014-04-28 02:30,28,1310.25,1311.5,1310.25,1311.5,2
20140901|2014-04-28 03:00,28,1312,1312,1312,1312,4
20140901|2014-04-28 04:00,28,1310.75,1310.75,1310.75,1310.75,1
20140901|2014-04-28 05:30,28,1311.5,1311.75,1311.5,1311.5,6
20140901|2014-04-28 06:00,28,1308.75,1308.75,1308.75,1308.75,2
20140901|2014-04-28 07:00,28,1310,1312.25,1310,1312,4
20140901|2014-04-28 07:30,28,1310.75,1310.75,1310,1310,5
20140901|2014-04-28 08:30,28,1310.5,1311,1305,1308.5,129
20140901|2014-04-28 09:00,28,1308,1309.75,1305,1305.75,72
20140901|2014-04-28 09:30,28,1305.75,1307,1299.75,1299.75,119
20140901|2014-04-28 10:00,28,1299.75,1300.5,1296,1300,39
20140901|2014-04-28 10:30,28,1300.5,1301.75,1300.25,1300.25,24
20140901|2014-04-28 11:00,28,1300.25,1300.5,1297.25,1298,103
20140901|2014-04-28 11:30,28,1297.75,1298.75,1296.75,1297,88
20140901|2014-04-28 12:00,28,1298.25,1299.5,1297.25,1298.5,62
20140901|2014-04-28 12:30,28,1299.5,1301.75,1299,1301.75,51
20140901|2014-04-28 13:00,28,1301,1302.25,1300.5,1301.5,49
20140901|2014-04-28 19:00,29,1300,1302,1299.25,1300,26
20140901|2014-04-28 19:30,29,1299,1299,1298.25,1298.25,3
20140901|2014-04-28 21:00,29,1299.5,1299.5,1298,1298.5,6
20140901|2014-04-28 21:30,29,1298.75,1298.75,1298.5,1298.5,5
20140901|2014-04-28 22:00,29,1298,1298,1298,1298,1
20140901|2014-04-29 00:30,29,1298.5,1299.25,1298.5,1299.25,11
20140901|2014-04-29 01:00,29,1299,1300.25,1299,1300.25,4
20140901|2014-04-29 01:30,29,1299.75,1299.75,1299.75,1299.75,1
20140901|2014-04-29 02:00,29,1301.75,1301.75,1301.75,1301.75,10
20140901|2014-04-29 02:30,29,1301.25,1301.25,1301.25,1301.25,2
20140901|2014-04-29 03:00,29,1300.5,1300.5,1300.5,1300.5,2
20140901|2014-04-29 03:30,29,1301.25,1301.25,1301.25,1301.25,1
20140901|2014-04-29 04:00,29,1301,1301,1300.5,1300.5,3
20140901|2014-04-29 06:00,29,1302,1302,1302,1302,1
20140901|2014-04-29 07:00,29,1302.25,1302.25,1302.25,1302.25,2
20140901|2014-04-29 07:30,29,1301.75,1302.5,1301.75,1302.5,8
20140901|2014-04-29 08:30,29,1302.75,1308,1302.75,1306.5,91
20140901|2014-04-29 09:00,29,1306.25,1307,1304.75,1305,33
20140901|2014-04-29 09:30,29,1305.75,1308.5,1305.5,1308.25,46
20140901|2014-04-29 10:00,29,1308.75,1309.5,1307.75,1307.75,38
20140901|2014-04-29 10:30,29,1308.75,1310,1308.5,1308.75,45
20140901|2014-04-29 11:00,29,1309,1309.5,1308.25,1309,87
20140901|2014-04-29 11:30,29,1308,1311.5,1308,1311,60
20140901|2014-04-29 12:00,29,1312,1313,1311.5,1311.5,163
20140901|2014-04-29 12:30,29,1312,1313.5,1311,1312,213
20140901|2014-04-29 13:00,29,1312,1313.5,1312,1312.75,85
20140901|2014-04-29 19:00,30,1312.75,1313,1312.5,1313,4
20140901|2014-04-29 19:30,30,1312.75,1313.5,1312.5,1312.5,6
20140901|2014-04-29 20:00,30,1312.25,1312.75,1312.25,1312.75,4
20140901|2014-04-29 21:00,30,1313,1313,1313,1313,2
20140901|2014-04-29 21:30,30,1313,1313,1310.75,1310.75,5
20140901|2014-04-29 22:00,30,1311.25,1311.75,1311.25,1311.25,3
20140901|2014-04-29 22:30,30,1312.5,1312.5,1312.5,1312.5,1
20140901|2014-04-29 23:00,30,1313.75,1313.75,1312.75,1313,5
20140901|2014-04-30 01:00,30,1312.5,1314.75,1312.5,1314.75,18
20140901|2014-04-30 02:00,30,1314.75,1314.75,1314.75,1314.75,2
20140901|2014-04-30 03:00,30,1313.25,1313.25,1313.25,1313.25,3
20140901|2014-04-30 03:30,30,1312.75,1312.75,1312.75,1312.75,1
20140901|2014-04-30 04:00,30,1312.5,1312.5,1312.5,1312.5,1
20140901|2014-04-30 04:30,30,1312.25,1312.75,1312,1312,3
20140901|2014-04-30 05:00,30,1313.25,1313.25,1313.25,1313.25,1
20140901|2014-04-30 05:30,30,1313,1313,1313,1313,1
20140901|2014-04-30 06:00,30,1313,1313,1312.75,1312.75,3
20140901|2014-04-30 06:30,30,1312,1313,1312,1312.75,4
20140901|2014-04-30 07:00,30,1312.25,1312.25,1311.5,1311.5,6
20140901|2014-04-30 07:30,30,1311.5,1311.75,1309.75,1310.5,27
20140901|2014-04-30 08:30,30,1310.5,1311.25,1305,1306,200
20140901|2014-04-30 09:00,30,1305.25,1308,1305.25,1306.25,153
20140901|2014-04-30 09:30,30,1306.25,1306.25,1302.5,1305,155
20140901|2014-04-30 10:00,30,1306,1307.5,1305,1306.25,49
20140901|2014-04-30 10:30,30,1307.25,1308,1304.75,1304.75,23
20140901|2014-04-30 11:00,30,1304.75,1305,1304,1305,32
20140901|2014-04-30 11:30,30,1305,1306.25,1304.5,1305,31
20140901|2014-04-30 12:00,30,1304,1304.75,1303.75,1304.5,35
20140901|2014-04-30 12:30,30,1304.5,1306.75,1304.25,1306.75,85
20140901|2014-04-30 13:00,30,1306.75,1311,1306.25,1309,155
20140901|2014-04-30 19:00,1,1308.75,1309.75,1306.75,1307,16
20140901|2014-04-30 19:30,1,1306.25,1306.25,1304.25,1304.25,9
20140901|2014-04-30 20:00,1,1305.25,1305.25,1305.25,1305.25,1
20140901|2014-04-30 21:00,1,1307,1307,1307,1307,3
20140901|2014-04-30 21:30,1,1307,1307,1306.5,1307,6
20140901|2014-05-01 01:00,1,1307.5,1307.5,1307.5,1307.5,2
20140901|2014-05-01 02:30,1,1307.5,1307.5,1307.25,1307.5,4
20140901|2014-05-01 03:00,1,1306.5,1306.75,1305.75,1306,10
20140901|2014-05-01 03:30,1,1306,1306,1304,1304.25,12
20140901|2014-05-01 04:00,1,1304.25,1304.75,1304.25,1304.75,4
20140901|2014-05-01 04:30,1,1303.5,1303.5,1303.5,1303.5,1
20140901|2014-05-01 05:00,1,1304.5,1304.5,1304.5,1304.5,1
20140901|2014-05-01 05:30,1,1303.5,1303.75,1303.25,1303.5,7
20140901|2014-05-01 06:30,1,1304.25,1304.75,1304,1304.25,10
20140901|2014-05-01 07:00,1,1304.75,1306.5,1303.5,1306,17
20140901|2014-05-01 07:30,1,1306,1306,1299.25,1300.75,37
20140901|2014-05-01 08:30,1,1300.5,1301.25,1291.25,1296.5,182
20140901|2014-05-01 09:00,1,1295,1295,1291,1292.5,79
20140901|2014-05-01 09:30,1,1292.5,1292.5,1288.5,1292,158
20140901|2014-05-01 10:00,1,1292.5,1293,1290.75,1291.5,95
20140901|2014-05-01 10:30,1,1291.5,1293,1289.5,1292.75,35
20140901|2014-05-01 11:00,1,1290.75,1291.5,1287.75,1288.25,25
20140901|2014-05-01 11:30,1,1288.75,1289,1287.75,1288.5,134
20140901|2014-05-01 12:00,1,1289,1289.75,1284.75,1286.25,94
20140901|2014-05-01 12:30,1,1286.25,1287.25,1281,1282.25,172
20140901|2014-05-01 13:00,1,1282,1283,1279.5,1280.25,177
20140901|2014-05-01 19:00,2,1280,1280.25,1276.75,1277.25,17
20140901|2014-05-01 19:30,2,1277.75,1277.75,1276.25,1276.25,11
20140901|2014-05-01 20:00,2,1277,1277,1275.75,1275.75,4
20140901|2014-05-01 20:30,2,1275,1275,1274.5,1274.5,3
20140901|2014-05-01 21:00,2,1275.75,1275.75,1274.25,1274.5,19
20140901|2014-05-01 21:30,2,1276.75,1276.75,1276.75,1276.75,1
20140901|2014-05-01 22:00,2,1276,1277,1276,1277,6
20140901|2014-05-01 22:30,2,1277,1277,1277,1277,1
20140901|2014-05-02 01:30,2,1277.25,1277.75,1277.25,1277.75,2
20140901|2014-05-02 02:00,2,1277.75,1277.75,1277.5,1277.5,3
20140901|2014-05-02 02:30,2,1279.5,1280.25,1279.5,1280.25,2
20140901|2014-05-02 03:00,2,1279.25,1279.25,1279,1279,2
20140901|2014-05-02 03:30,2,1278.75,1279,1277.75,1277.75,11
20140901|2014-05-02 04:00,2,1279.25,1280,1279.25,1280,6
20140901|2014-05-02 04:30,2,1280,1282.5,1280,1282.5,6
20140901|2014-05-02 05:00,2,1284.25,1286,1284.25,1286,4
20140901|2014-05-02 05:30,2,1285.75,1286,1285.75,1286,2
20140901|2014-05-02 06:00,2,1284.75,1287,1284.75,1287,11
20140901|2014-05-02 06:30,2,1286,1286,1281.5,1281.5,6
20140901|2014-05-02 07:00,2,1281.5,1284.25,1281.5,1284.25,9
20140901|2014-05-02 07:30,2,1284.5,1284.75,1284.5,1284.75,3
20140901|2014-05-02 08:30,2,1285.25,1286,1278.25,1283,116
20140901|2014-05-02 09:00,2,1283,1283.75,1281.75,1282.75,33
20140901|2014-05-02 09:30,2,1280.75,1283,1280.5,1281,52
20140901|2014-05-02 10:00,2,1281.25,1282.5,1281.25,1282.5,10
20140901|2014-05-02 10:30,2,1280,1280,1276.75,1277.5,108
20140901|2014-05-02 11:00,2,1278.75,1281.5,1278.25,1281.5,54
20140901|2014-05-02 11:30,2,1280.5,1281.25,1278.5,1279.25,79
20140901|2014-05-02 12:00,2,1279.5,1281,1278.5,1281,28
20140901|2014-05-02 12:30,2,1280,1280,1278.5,1279,18
20140901|2014-05-02 13:00,2,1279.25,1282.75,1278.75,1282.75,120
20140901|2014-05-04 19:00,5,1284.5,1287.25,1281.25,1284.5,19
20140901|2014-05-04 19:30,5,1285.5,1285.5,1285.5,1285.5,2
20140901|2014-05-04 20:00,5,1287.5,1290.75,1286.5,1289.25,51
20140901|2014-05-04 20:30,5,1287.75,1287.75,1287.25,1287.25,8
20140901|2014-05-04 21:00,5,1285.75,1285.75,1283.75,1285.25,24
20140901|2014-05-04 23:30,5,1284.75,1284.75,1284.75,1284.75,1
20140901|2014-05-05 01:00,5,1283.25,1283.25,1282,1282,3
20140901|2014-05-05 02:00,5,1283.5,1283.75,1283.5,1283.75,8
20140901|2014-05-05 02:30,5,1283.75,1284.25,1283.75,1284.25,9
20140901|2014-05-05 03:00,5,1284.25,1284.25,1283.25,1283.25,4
20140901|2014-05-05 03:30,5,1285.5,1285.5,1284.75,1284.75,5
20140901|2014-05-05 04:00,5,1284.75,1284.75,1283.75,1283.75,4
20140901|2014-05-05 05:30,5,1284,1284,1284,1284,3
20140901|2014-05-05 06:00,5,1284.5,1284.5,1284.5,1284.5,1
20140901|2014-05-05 06:30,5,1285,1285,1285,1285,2
20140901|2014-05-05 07:00,5,1284.75,1286.25,1284.75,1286.25,12
20140901|2014-05-05 07:30,5,1286.75,1287,1286.25,1286.25,14
20140901|2014-05-05 08:30,5,1285,1285,1281.25,1283.75,149
20140901|2014-05-05 09:00,5,1285,1285,1283,1283.5,30
20140901|2014-05-05 09:30,5,1284.25,1285.75,1282.5,1282.5,35
20140901|2014-05-05 10:00,5,1283.5,1284,1282.25,1283.25,54
20140901|2014-05-05 10:30,5,1283.5,1284.5,1283.5,1284.5,9
20140901|2014-05-05 11:00,5,1284.25,1285.5,1284,1285.5,37
20140901|2014-05-05 11:30,5,1285.75,1287,1283,1284,21
20140901|2014-05-05 12:00,5,1285,1286,1285,1285,8
20140901|2014-05-05 12:30,5,1285.25,1286.25,1284.75,1286,19
20140901|2014-05-05 13:00,5,1285.5,1285.75,1283.75,1284.75,70
20140901|2014-05-05 19:00,6,1285.25,1285.75,1282.75,1282.75,6
20140901|2014-05-05 19:30,6,1283,1283,1282.75,1282.75,2
20140901|2014-05-05 20:00,6,1280,1280,1280,1280,1
20140901|2014-05-05 20:30,6,1281.75,1281.75,1281.75,1281.75,1
20140901|2014-05-05 21:30,6,1281.75,1282,1281.75,1282,32
20140901|2014-05-05 22:00,6,1281.75,1281.75,1281.75,1281.75,1
20140901|2014-05-06 00:30,6,1281.75,1281.75,1281.25,1281.25,4
20140901|2014-05-06 01:00,6,1281,1281.25,1280.5,1280.5,3
20140901|2014-05-06 01:30,6,1281.75,1282,1280.25,1280.25,7
20140901|2014-05-06 02:00,6,1280.75,1280.75,1280.75,1280.75,2
20140901|2014-05-06 03:00,6,1280.25,1281.5,1280.25,1280.5,9
20140901|2014-05-06 03:30,6,1279.5,1279.5,1279.25,1279.5,13
20140901|2014-05-06 04:00,6,1279.25,1279.25,1279.25,1279.25,2
20140901|2014-05-06 04:30,6,1276.75,1277,1276.25,1276.25,9
20140901|2014-05-06 05:00,6,1276,1276,1275.5,1275.5,4
20140901|2014-05-06 05:30,6,1275.75,1276.25,1275,1276,17
20140901|2014-05-06 06:00,6,1276,1278,1276,1277.5,13
20140901|2014-05-06 06:30,6,1278,1278.25,1277.5,1278.25,6
20140901|2014-05-06 07:00,6,1278.25,1278.25,1277,1277,11
20140901|2014-05-06 07:30,6,1276.5,1276.5,1275.5,1275.5,20
20140901|2014-05-06 08:30,6,1275.25,1280,1274,1278.5,223
20140901|2014-05-06 09:00,6,1278.5,1278.5,1275,1275.25,38
20140901|2014-05-06 09:30,6,1274.75,1275.75,1273.75,1273.75,71
20140901|2014-05-06 10:00,6,1273.5,1276.75,1273.5,1276.25,40
20140901|2014-05-06 10:30,6,1276,1280.75,1276,1280.75,52
20140901|2014-05-06 11:00,6,1281,1281.75,1278.75,1278.75,31
20140901|2014-05-06 11:30,6,1280.75,1281,1280,1280.75,44
20140901|2014-05-06 12:00,6,1279.5,1281,1279.5,1279.75,40
20140901|2014-05-06 12:30,6,1281.5,1282.75,1281,1281.25,75
20140901|2014-05-06 13:00,6,1281.75,1284,1279.5,1282,75
20140901|2014-05-06 19:00,7,1282,1284.5,1279,1279.25,15
20140901|2014-05-06 19:30,7,1278.25,1279.25,1278.25,1279.25,4
20140901|2014-05-06 20:00,7,1281.75,1281.75,1280.5,1280.5,4
20140901|2014-05-06 20:30,7,1281.75,1281.75,1281.75,1281.75,2
20140901|2014-05-06 21:00,7,1280.75,1280.75,1278.25,1278.25,3
20140901|2014-05-07 00:00,7,1280.25,1280.25,1280.25,1280.25,2
20140901|2014-05-07 01:30,7,1281,1281,1281,1281,1
20140901|2014-05-07 02:00,7,1280.75,1281.5,1280.75,1281.5,3
20140901|2014-05-07 02:30,7,1280.25,1280.25,1280,1280,2
20140901|2014-05-07 03:00,7,1279.75,1279.75,1279.75,1279.75,2
20140901|2014-05-07 03:30,7,1280.25,1280.25,1280.25,1280.25,1
20140901|2014-05-07 04:00,7,1280.5,1280.5,1280.25,1280.25,2
20140901|2014-05-07 06:30,7,1281.75,1282,1281.75,1282,2
20140901|2014-05-07 07:00,7,1281.25,1281.25,1281,1281,2
20140901|2014-05-07 07:30,7,1280,1281.75,1279.25,1281.75,12
20140901|2014-05-07 08:30,7,1281.25,1283.25,1275.25,1275.75,95
20140901|2014-05-07 09:00,7,1276,1276,1271.5,1273.75,40
20140901|2014-05-07 09:30,7,1275,1280.5,1274.25,1280.5,65
20140901|2014-05-07 10:00,7,1281,1281,1275.75,1275.75,44
20140901|2014-05-07 10:30,7,1275.25,1275.25,1273,1273.75,24
20140901|2014-05-07 11:00,7,1273,1274,1272.25,1272.75,22
20140901|2014-05-07 11:30,7,1273.25,1274,1272.5,1273.5,32
20140901|2014-05-07 12:00,7,1274.25,1274.25,1272,1272,17
20140901|2014-05-07 12:30,7,1272.25,1273.75,1271.75,1272.25,20
20140901|2014-05-07 13:00,7,1273.5,1274.25,1272.25,1272.25,60
20140901|2014-05-07 19:00,8,1271.75,1271.75,1270.5,1270.5,2
20140901|2014-05-07 19:30,8,1271.5,1273.25,1271.5,1273.25,2
20140901|2014-05-07 20:00,8,1274.75,1274.75,1274.5,1274.5,5
20140901|2014-05-07 21:00,8,1274.25,1274.25,1274.25,1274.25,1
20140901|2014-05-07 22:30,8,1277.25,1277.25,1277.25,1277.25,2
20140901|2014-05-07 23:00,8,1277,1277.5,1277,1277.5,2
20140901|2014-05-07 23:30,8,1276.75,1276.75,1275.75,1275.75,3
20140901|2014-05-08 01:00,8,1277.75,1278.25,1277.5,1277.75,12
20140901|2014-05-08 03:00,8,1277.5,1277.5,1276.5,1276.5,26
20140901|2014-05-08 03:30,8,1277,1277,1277,1277,1
20140901|2014-05-08 04:00,8,1276.75,1276.75,1276.75,1276.75,1
20140901|2014-05-08 04:30,8,1277,1278.5,1277,1278.25,4
20140901|2014-05-08 05:00,8,1278.25,1278.5,1278.25,1278.5,3
20140901|2014-05-08 06:30,8,1277.75,1277.75,1277.5,1277.5,2
20140901|2014-05-08 07:30,8,1277.75,1277.75,1273.75,1273.75,15
20140901|2014-05-08 08:30,8,1273.75,1282.25,1273.5,1281.25,419
20140901|2014-05-08 09:00,8,1282,1284.75,1279.75,1283,210
20140901|2014-05-08 09:30,8,1283,1285,1281.75,1281.75,80
20140901|2014-05-08 10:00,8,1282,1283,1281.75,1282.75,8
20140901|2014-05-08 10:30,8,1282.25,1283.25,1282,1283.25,26
20140901|2014-05-08 11:00,8,1284,1285,1283.5,1284.75,64
20140901|2014-05-08 11:30,8,1283.75,1284.25,1282.25,1282.25,48
20140901|2014-05-08 12:00,8,1284.25,1284.25,1281.75,1281.75,48
20140901|2014-05-08 12:30,8,1283,1283,1281.25,1282,69
20140901|2014-05-08 13:00,8,1282.75,1282.75,1279.75,1280,78
20140901|2014-05-08 19:00,9,1280,1280,1280,1280,2
20140901|2014-05-08 20:00,9,1279.75,1281.75,1279,1281.75,12
20140901|2014-05-08 20:30,9,1281.5,1282,1281.5,1282,4
20140901|2014-05-08 21:00,9,1281.5,1283,1281.5,1281.75,7
20140901|2014-05-08 22:00,9,1281,1281,1281,1281,1
20140901|2014-05-09 01:30,9,1280.5,1280.5,1279,1279,6
20140901|2014-05-09 03:00,9,1282.75,1283.75,1282.75,1283.75,25
20140901|2014-05-09 03:30,9,1282.75,1282.75,1282.5,1282.5,6
20140901|2014-05-09 04:00,9,1283.75,1283.75,1283.75,1283.75,2
20140901|2014-05-09 04:30,9,1282.75,1282.75,1282.75,1282.75,1
20140901|2014-05-09 05:00,9,1282.75,1282.75,1282.5,1282.5,2
20140901|2014-05-09 05:30,9,1283.25,1284,1282.5,1282.5,8
20140901|2014-05-09 06:00,9,1282.5,1282.75,1282.5,1282.5,4
20140901|2014-05-09 06:30,9,1282,1282.5,1282,1282.5,3
20140901|2014-05-09 07:00,9,1283,1283,1283,1283,4
20140901|2014-05-09 07:30,9,1282.5,1282.5,1282,1282,4
20140901|2014-05-09 08:30,9,1282.75,1283.75,1281.5,1281.75,51
20140901|2014-05-09 09:00,9,1281.25,1283,1281,1281.75,31
20140901|2014-05-09 09:30,9,1281.5,1282.5,1281,1281.75,36
20140901|2014-05-09 10:00,9,1281.5,1281.5,1280.5,1280.75,3
20140901|2014-05-09 10:30,9,1280.5,1282,1279.25,1279.25,29
20140901|2014-05-09 11:00,9,1281,1288.25,1270.25,1272.75,396
20140901|2014-05-09 11:30,9,1273.5,1280.5,1273.25,1280.25,186
20140901|2014-05-09 12:00,9,1281.25,1284.5,1280.75,1282.75,263
20140901|2014-05-09 12:30,9,1283.75,1286.25,1282.25,1285.25,153
20140901|2014-05-09 13:00,9,1285,1286.5,1281.75,1285.5,138
20140901|2014-05-11 19:00,12,1283.5,1288.75,1283.5,1285.5,22
20140901|2014-05-11 19:30,12,1283.75,1283.75,1282,1283.25,12
20140901|2014-05-11 20:00,12,1280.5,1281.25,1279.25,1281,9
20140901|2014-05-11 20:30,12,1279.75,1281,1279.75,1280.25,15
20140901|2014-05-11 21:00,12,1279,1280.5,1278.25,1278.75,8
20140901|2014-05-11 21:30,12,1279,1280.5,1279,1280.5,6
20140901|2014-05-11 22:30,12,1280.25,1280.25,1280.25,1280.25,3
20140901|2014-05-12 00:00,12,1280.5,1280.5,1280.5,1280.5,1
20140901|2014-05-12 00:30,12,1281,1281.75,1281,1281.5,13
20140901|2014-05-12 01:00,12,1281.5,1281.5,1281.25,1281.25,10
20140901|2014-05-12 02:30,12,1282.25,1282.5,1282.25,1282.5,5
20140901|2014-05-12 03:00,12,1283.25,1283.5,1283.25,1283.5,5
20140901|2014-05-12 03:30,12,1282.5,1282.5,1282.5,1282.5,5
20140901|2014-05-12 05:00,12,1283,1283.5,1282.75,1283,8
20140901|2014-05-12 05:30,12,1284.25,1284.25,1284.25,1284.25,1
20140901|2014-05-12 06:30,12,1284.25,1284.25,1284.25,1284.25,2
20140901|2014-05-12 07:00,12,1284.5,1284.5,1284.5,1284.5,2
20140901|2014-05-12 07:30,12,1283.5,1283.5,1282.75,1283.25,7
20140901|2014-05-12 08:30,12,1284.25,1284.25,1272.5,1274,118
20140901|2014-05-12 09:00,12,1273.5,1273.5,1271.25,1273.5,70
20140901|2014-05-12 09:30,12,1273.5,1273.75,1270.25,1270.75,76
20140901|2014-05-12 10:00,12,1272,1275.75,1272,1274.75,33
20140901|2014-05-12 10:30,12,1275,1275.25,1272,1273,24
20140901|2014-05-12 11:00,12,1271.75,1273,1268.5,1268.5,49
20140901|2014-05-12 11:30,12,1268.75,1270.75,1268.25,1269.5,43
20140901|2014-05-12 12:00,12,1269,1270,1266.75,1268.25,86
20140901|2014-05-12 12:30,12,1268,1269,1267.5,1268.75,60
20140901|2014-05-12 13:00,12,1269.25,1270.75,1269.25,1269.5,94
20140901|2014-05-12 19:00,13,1266.25,1266.5,1264.75,1265.75,43
20140901|2014-05-12 19:30,13,1266.5,1266.75,1266.5,1266.5,6
20140901|2014-05-12 20:00,13,1267.75,1269.5,1267.75,1269.5,51
20140901|2014-05-12 20:30,13,1270.25,1270.25,1270.25,1270.25,10
20140901|2014-05-12 21:30,13,1271,1272.5,1271,1272.5,12
20140901|2014-05-12 22:00,13,1272,1272.5,1272,1272.5,8
20140901|2014-05-12 23:30,13,1271.5,1271.5,1271.5,1271.5,1
20140901|2014-05-13 00:30,13,1273.5,1274,1273.5,1274,10
20140901|2014-05-13 01:00,13,1274.25,1275.25,1274.25,1275.25,14
20140901|2014-05-13 01:30,13,1276.5,1276.75,1276.5,1276.5,4
20140901|2014-05-13 02:00,13,1274,1274,1274,1274,1
20140901|2014-05-13 03:00,13,1275.25,1275.5,1275.25,1275.5,3
20140901|2014-05-13 03:30,13,1275.25,1275.5,1275,1275.25,22
20140901|2014-05-13 04:00,13,1275.5,1276.5,1275.5,1276.25,14
20140901|2014-05-13 04:30,13,1276.75,1276.75,1276.75,1276.75,1
20140901|2014-05-13 05:00,13,1276.5,1276.5,1276.25,1276.25,2
20140901|2014-05-13 05:30,13,1276,1276,1275.25,1275.25,3
20140901|2014-05-13 06:00,13,1274.5,1275.5,1273.5,1273.5,16
20140901|2014-05-13 06:30,13,1274,1274,1274,1274,2
20140901|2014-05-13 07:00,13,1274.25,1275.5,1274,1275.5,24
20140901|2014-05-13 07:30,13,1275.5,1275.5,1274,1274.25,13
20140901|2014-05-13 08:30,13,1275,1276.5,1270,1271.5,193
20140901|2014-05-13 09:00,13,1272.5,1275,1272.5,1274.75,76
20140901|2014-05-13 09:30,13,1273.5,1278.5,1273,1275.5,104
20140901|2014-05-13 10:00,13,1276,1276,1272.5,1273.75,41
20140901|2014-05-13 10:30,13,1273.25,1275,1273.25,1274.75,10
20140901|2014-05-13 11:00,13,1275.25,1275.5,1274.25,1275.5,23
20140901|2014-05-13 11:30,13,1275.25,1276,1275.25,1275.75,31
20140901|2014-05-13 12:00,13,1274.25,1276,1273.5,1275.5,73
20140901|2014-05-13 12:30,13,1275.5,1276,1273.25,1273.25,90
20140901|2014-05-13 13:00,13,1273.25,1278.5,1272.5,1278.5,46
20140901|2014-05-13 19:00,14,1277.25,1277.25,1275.25,1276.75,16
20140901|2014-05-13 19:30,14,1277.5,1279,1277.5,1278.25,14
20140901|2014-05-13 20:00,14,1278.25,1279,1278.25,1279,10
20140901|2014-05-13 20:30,14,1280.75,1281,1280.5,1280.5,22
20140901|2014-05-13 21:00,14,1280.5,1280.5,1280,1280,7
20140901|2014-05-13 21:30,14,1278.75,1278.75,1278.75,1278.75,3
20140901|2014-05-13 22:30,14,1279.5,1280,1279.5,1280,3
20140901|2014-05-14 01:00,14,1279.75,1280.5,1279.75,1280.25,6
20140901|2014-05-14 01:30,14,1281.75,1281.75,1281.75,1281.75,1
20140901|2014-05-14 02:00,14,1280,1280,1279.75,1279.75,6
20140901|2014-05-14 02:30,14,1281.25,1281.25,1281.25,1281.25,1
20140901|2014-05-14 03:00,14,1279.25,1280,1279.25,1279.75,19
20140901|2014-05-14 04:00,14,1279.5,1279.5,1279,1279,2
20140901|2014-05-14 04:30,14,1279,1279,1279,1279,4
20140901|2014-05-14 05:00,14,1275.5,1275.5,1274.25,1274.75,14
20140901|2014-05-14 05:30,14,1275.25,1275.25,1274.5,1274.75,11
20140901|2014-05-14 06:00,14,1275.25,1275.25,1274.5,1274.5,5
20140901|2014-05-14 06:30,14,1274,1275.5,1274,1275.5,4
20140901|2014-05-14 07:00,14,1275.75,1277,1275.75,1277,19
20140901|2014-05-14 07:30,14,1276.75,1278,1276.75,1277,48
20140901|2014-05-14 08:30,14,1277.25,1278.75,1274,1274.25,209
20140901|2014-05-14 09:00,14,1274.25,1274.25,1268,1270,186
20140901|2014-05-14 09:30,14,1269.5,1269.5,1264.75,1267.75,156
20140901|2014-05-14 10:00,14,1267,1268.5,1266.25,1266.5,78
20140901|2014-05-14 10:30,14,1266,1268.75,1265,1268.5,62
20140901|2014-05-14 11:00,14,1268.25,1270,1268,1270,69
20140901|2014-05-14 11:30,14,1269.5,1276.25,1269,1276.25,160
20140901|2014-05-14 12:00,14,1276,1277,1272,1275,179
20140901|2014-05-14 12:30,14,1274.75,1277.5,1274.75,1275.5,346
20140901|2014-05-14 13:00,14,1276.25,1277.75,1275,1275.5,240
20140901|2014-05-14 19:00,15,1276.5,1276.75,1276.25,1276.25,6
20140901|2014-05-14 19:30,15,1275.75,1275.75,1275.75,1275.75,1
20140901|2014-05-14 20:00,15,1277.75,1278,1277.5,1277.75,6
20140901|2014-05-14 20:30,15,1280.5,1281.25,1280.25,1281.25,7
20140901|2014-05-14 21:30,15,1281.5,1281.75,1281.5,1281.75,6
20140901|2014-05-14 22:00,15,1282.25,1282.25,1282.25,1282.25,1
20140901|2014-05-14 23:00,15,1281.25,1281.25,1281.25,1281.25,2
20140901|2014-05-14 23:30,15,1280.75,1281.25,1280.75,1281.25,7
20140901|2014-05-15 00:00,15,1281.75,1281.75,1281.25,1281.75,5
20140901|2014-05-15 00:30,15,1281.75,1281.75,1281.75,1281.75,1
20140901|2014-05-15 01:30,15,1281.75,1282.5,1281.75,1281.75,7
20140901|2014-05-15 02:00,15,1282.25,1282.25,1281.25,1281.75,19
20140901|2014-05-15 02:30,15,1281.25,1281.25,1280,1281.25,30
20140901|2014-05-15 03:00,15,1281.5,1281.75,1281.5,1281.75,3
20140901|2014-05-15 03:30,15,1281,1281.5,1280,1280,6
20140901|2014-05-15 04:00,15,1280.75,1281.75,1280.5,1281.25,14
20140901|2014-05-15 04:30,15,1281.75,1283,1281.75,1281.75,8
20140901|2014-05-15 05:00,15,1281.75,1281.75,1281,1281,7
20140901|2014-05-15 05:30,15,1281,1281,1281,1281,2
20140901|2014-05-15 06:00,15,1281.25,1281.25,1280.25,1280.25,9
20140901|2014-05-15 06:30,15,1281.25,1282,1279.5,1280.25,20
20140901|2014-05-15 07:00,15,1279.75,1280.25,1278.75,1278.75,5
20140901|2014-05-15 07:30,15,1279.75,1282.75,1279.75,1282.5,9
20140901|2014-05-15 08:30,15,1282.5,1282.5,1275,1279,65
20140901|2014-05-15 09:00,15,1277.75,1278.25,1274.75,1275.75,103
20140901|2014-05-15 09:30,15,1275.25,1279.25,1275.25,1279.25,63
20140901|2014-05-15 10:00,15,1278.25,1281.75,1278,1278.5,110
20140901|2014-05-15 10:30,15,1278.5,1279.5,1276.75,1278.5,45
20140901|2014-05-15 11:00,15,1276.5,1278.5,1270,1274,474
20140901|2014-05-15 11:30,15,1274,1274,1268.25,1268.25,135
20140901|2014-05-15 12:00,15,1268.25,1270.25,1265.5,1268.25,285
20140901|2014-05-15 12:30,15,1268,1276.75,1268,1274.75,173
20140901|2014-05-15 13:00,15,1275.5,1277.5,1271.5,1272,122
20140901|2014-05-15 19:00,16,1272.5,1272.5,1270.75,1271.75,3
20140901|2014-05-15 19:30,16,1271.75,1272.75,1271.75,1272.75,3
20140901|2014-05-15 20:00,16,1275.75,1278.5,1275.75,1278,26
20140901|2014-05-15 20:30,16,1277.5,1278.75,1277.25,1277.5,4
20140901|2014-05-15 21:30,16,1277.5,1277.5,1277.5,1277.5,1
20140901|2014-05-15 22:00,16,1276.5,1276.5,1276.5,1276.5,1
20140901|2014-05-16 00:30,16,1278,1278,1278,1278,2
20140901|2014-05-16 01:00,16,1276,1277.5,1276,1277.5,10
20140901|2014-05-16 04:00,16,1276.75,1276.75,1276.75,1276.75,1
20140901|2014-05-16 05:00,16,1276.5,1276.5,1276.25,1276.25,2
20140901|2014-05-16 05:30,16,1275.75,1275.75,1275.75,1275.75,1
20140901|2014-05-16 06:30,16,1274.25,1274.25,1274.25,1274.25,1
20140901|2014-05-16 07:00,16,1273.75,1274.25,1273.5,1274.25,7
20140901|2014-05-16 07:30,16,1274.5,1274.75,1273.5,1273.5,9
20140901|2014-05-16 08:30,16,1275.75,1277.25,1273.25,1273.5,59
20140901|2014-05-16 09:00,16,1272.5,1274.25,1271.75,1272.75,117
20140901|2014-05-16 09:30,16,1272.5,1273.5,1271.25,1271.5,58
20140901|2014-05-16 10:00,16,1271.5,1277.5,1271.5,1276.75,208
20140901|2014-05-16 10:30,16,1275.75,1277.5,1275,1275.25,57
20140901|2014-05-16 11:00,16,1274.75,1276,1274.25,1275.25,29
20140901|2014-05-16 11:30,16,1275.5,1275.75,1274.5,1275,25
20140901|2014-05-16 12:00,16,1275.25,1275.75,1273.25,1274,28
20140901|2014-05-16 12:30,16,1273.75,1275.25,1273.5,1275,85
20140901|2014-05-16 13:00,16,1275,1275,1273.25,1275,46
20140901|2014-05-18 19:00,19,1273.5,1273.5,1272.25,1272.5,34
20140901|2014-05-18 19:30,19,1273,1273.25,1272.25,1272.25,13
20140901|2014-05-18 20:00,19,1272.5,1279,1272.25,1278.75,14
20140901|2014-05-18 20:30,19,1279.25,1279.25,1278,1279,16
20140901|2014-05-18 21:00,19,1279.25,1279.5,1278.25,1278.25,8
20140901|2014-05-18 21:30,19,1278.75,1280.75,1278.75,1280.5,15
20140901|2014-05-18 22:00,19,1279.5,1280.5,1279.5,1280.5,2
20140901|2014-05-18 23:00,19,1280,1280,1280,1280,1
20140901|2014-05-19 00:00,19,1281,1282,1281,1282,5
20140901|2014-05-19 00:30,19,1281,1281,1281,1281,2
20140901|2014-05-19 01:30,19,1280.75,1280.75,1280.75,1280.75,2
20140901|2014-05-19 02:00,19,1279,1280.25,1279,1280.25,6
20140901|2014-05-19 02:30,19,1279.25,1279.25,1279.25,1279.25,1
20140901|2014-05-19 04:30,19,1281,1281.25,1281,1281,51
20140901|2014-05-19 05:00,19,1279.75,1279.75,1278.75,1278.75,29
20140901|2014-05-19 05:30,19,1278.75,1279.75,1278.5,1279.75,27
20140901|2014-05-19 06:00,19,1279.5,1279.5,1279.5,1279.5,1
20140901|2014-05-19 06:30,19,1279,1279,1278.5,1278.5,3
20140901|2014-05-19 07:00,19,1279,1279,1278.75,1278.75,4
20140901|2014-05-19 07:30,19,1279,1279,1278,1278.75,18
20140901|2014-05-19 08:30,19,1278.75,1281,1277,1277.5,156
20140901|2014-05-19 09:00,19,1277.25,1278.25,1275.75,1277,57
20140901|2014-05-19 09:30,19,1275.5,1276.75,1275.5,1275.75,35
20140901|2014-05-19 10:00,19,1276.75,1278.25,1276.25,1278.25,67
20140901|2014-05-19 10:30,19,1279.25,1290.5,1279.25,1290.5,213
20140901|2014-05-19 11:00,19,1291,1295.5,1288.75,1291.25,391
20140901|2014-05-19 11:30,19,1290.75,1292.5,1290,1291.5,60
20140901|2014-05-19 12:00,19,1292.75,1294.75,1292.25,1294.25,68
20140901|2014-05-19 12:30,19,1295.25,1299,1293.5,1294.25,89
20140901|2014-05-19 13:00,19,1294,1294.5,1290.75,1290.75,136
20140901|2014-05-19 19:00,20,1293.5,1295.75,1292.25,1295.5,17
20140901|2014-05-19 19:30,20,1295,1295.5,1295,1295.5,3
20140901|2014-05-19 20:00,20,1296,1296.5,1295.75,1296.5,15
20140901|2014-05-19 20:30,20,1296.25,1296.25,1295.75,1295.75,27
20140901|2014-05-19 21:00,20,1296,1296,1296,1296,1
20140901|2014-05-19 22:30,20,1296,1296,1296,1296,1
20140901|2014-05-20 00:30,20,1296.75,1296.75,1296.5,1296.5,2
20140901|2014-05-20 01:00,20,1296,1297.5,1296,1297.5,7
20140901|2014-05-20 01:30,20,1297.5,1298,1297.5,1297.75,10
20140901|2014-05-20 02:30,20,1298.25,1299,1298.25,1299,15
20140901|2014-05-20 03:00,20,1299.75,1299.75,1299.25,1299.5,4
20140901|2014-05-20 03:30,20,1300,1300.75,1300,1300.75,34
20140901|2014-05-20 04:00,20,1302.25,1302.75,1302,1302.5,28
20140901|2014-05-20 04:30,20,1302,1302.5,1302,1302.25,11
20140901|2014-05-20 05:00,20,1302,1302.75,1302,1302,9
20140901|2014-05-20 05:30,20,1302,1302.25,1302,1302.25,5
20140901|2014-05-20 06:00,20,1302.25,1302.25,1300.75,1300.75,2
20140901|2014-05-20 06:30,20,1302,1302,1301.5,1301.5,2
20140901|2014-05-20 07:00,20,1301.25,1301.5,1300.25,1300.25,24
20140901|2014-05-20 07:30,20,1300.25,1300.75,1300,1300,17
20140901|2014-05-20 08:30,20,1299.25,1309.25,1298.5,1309.25,300
20140901|2014-05-20 09:00,20,1309.75,1312.25,1303.5,1303.75,258
20140901|2014-05-20 09:30,20,1304.5,1305,1300.75,1303.25,82
20140901|2014-05-20 10:00,20,1303.75,1304.25,1302,1302,47
20140901|2014-05-20 10:30,20,1303.25,1304.75,1302.25,1303.25,37
20140901|2014-05-20 11:00,20,1302.5,1302.5,1297,1297,69
20140901|2014-05-20 11:30,20,1296.75,1299.25,1295.25,1295.5,74
20140901|2014-05-20 12:00,20,1295,1295.75,1289.25,1290.5,225
20140901|2014-05-20 12:30,20,1290.75,1293,1289.5,1291.5,61
20140901|2014-05-20 13:00,20,1290,1290,1283.5,1284.25,364
20140901|2014-05-20 19:00,21,1283.25,1284.75,1282.5,1284.75,7
20140901|2014-05-20 19:30,21,1284.25,1284.5,1284.25,1284.5,2
20140901|2014-05-20 20:00,21,1288.5,1290.5,1288.25,1290,16
20140901|2014-05-20 20:30,21,1289.5,1290,1289.5,1289.75,7
20140901|2014-05-20 21:00,21,1290.75,1291,1290.75,1291,2
20140901|2014-05-20 21:30,21,1291.75,1292.5,1291.25,1292.5,8
20140901|2014-05-20 22:00,21,1292.5,1292.5,1292,1292.5,5
20140901|2014-05-20 23:00,21,1290.5,1290.5,1290.5,1290.5,1
20140901|2014-05-20 23:30,21,1290.25,1290.25,1290.25,1290.25,1
20140901|2014-05-21 00:30,21,1291.75,1291.75,1291.75,1291.75,4
20140901|2014-05-21 01:30,21,1292.25,1292.75,1292.25,1292.75,4
20140901|2014-05-21 02:00,21,1292.25,1292.25,1292.25,1292.25,1
20140901|2014-05-21 02:30,21,1292.75,1293,1292.75,1293,2
20140901|2014-05-21 04:00,21,1292.25,1292.25,1291.75,1291.75,2
20140901|2014-05-21 04:30,21,1291.75,1291.75,1291.25,1291.25,4
20140901|2014-05-21 06:00,21,1291.75,1292.75,1291.75,1291.75,10
20140901|2014-05-21 06:30,21,1291.75,1291.75,1291.75,1291.75,1
20140901|2014-05-21 07:00,21,1292.25,1292.25,1291,1291,56
20140901|2014-05-21 07:30,21,1291.5,1292.75,1291.5,1292.75,28
20140901|2014-05-21 08:30,21,1291.25,1294,1287.5,1291.75,237
20140901|2014-05-21 09:00,21,1291.75,1297.75,1290.75,1297,138
20140901|2014-05-21 09:30,21,1297,1297,1293,1293.25,66
20140901|2014-05-21 10:00,21,1292.75,1295.25,1292.5,1294.5,32
20140901|2014-05-21 10:30,21,1294.25,1299,1294,1297.75,62
20140901|2014-05-21 11:00,21,1298,1298.5,1297.25,1297.75,49
20140901|2014-05-21 11:30,21,1298.5,1301.75,1297.5,1301,93
20140901|2014-05-21 12:00,21,1300.75,1301.75,1299.75,1301.25,20
20140901|2014-05-21 12:30,21,1299.5,1299.5,1297.5,1298.75,43
20140901|2014-05-21 13:00,21,1299.25,1308.5,1299.25,1307.25,175
20140901|2014-05-21 19:00,22,1307.25,1308.75,1306.25,1306.25,7
20140901|2014-05-21 19:30,22,1306.5,1308.5,1306.25,1308.5,9
20140901|2014-05-21 20:00,22,1309.25,1317,1309.25,1317,53
20140901|2014-05-21 20:30,22,1317.5,1318.5,1315.5,1316.5,16
20140901|2014-05-21 21:30,22,1316.75,1316.75,1316.75,1316.75,5
20140901|2014-05-21 22:00,22,1318,1319,1318,1319,2
20140901|2014-05-21 23:00,22,1320.75,1320.75,1320.25,1320.25,5
20140901|2014-05-21 23:30,22,1318.25,1319,1318.25,1319,5
20140901|2014-05-22 00:30,22,1318,1320.75,1318,1320.75,13
20140901|2014-05-22 01:00,22,1320.25,1322.5,1320.25,1322,9
20140901|2014-05-22 01:30,22,1320.75,1323.25,1320.5,1323.25,32
20140901|2014-05-22 02:00,22,1323.75,1325,1323.75,1324.25,23
20140901|2014-05-22 02:30,22,1325.75,1325.75,1324.25,1325.25,20
20140901|2014-05-22 03:00,22,1325.5,1325.5,1321.75,1323.25,25
20140901|2014-05-22 03:30,22,1323.25,1324,1323.25,1324,3
20140901|2014-05-22 04:00,22,1323.5,1323.5,1323.5,1323.5,2
20140901|2014-05-22 04:30,22,1324,1324,1324,1324,3
20140901|2014-05-22 05:00,22,1324,1324.5,1323.75,1324.5,4
20140901|2014-05-22 05:30,22,1325.75,1327,1325.5,1327,7
20140901|2014-05-22 06:00,22,1327,1328,1326.25,1326.5,98
20140901|2014-05-22 06:30,22,1328,1330,1324,1324.5,95
20140901|2014-05-22 07:00,22,1323,1323.75,1322.25,1322.75,66
20140901|2014-05-22 07:30,22,1322.75,1331.5,1322.75,1328.75,122
20140901|2014-05-22 08:30,22,1325.5,1328,1322.75,1323.5,304
20140901|2014-05-22 09:00,22,1323.75,1325.75,1322,1324.25,184
20140901|2014-05-22 09:30,22,1324.25,1327,1324,1325.75,238
20140901|2014-05-22 10:00,22,1326,1328,1325.5,1327.5,217
20140901|2014-05-22 10:30,22,1328,1332,1328,1332,261
20140901|2014-05-22 11:00,22,1331.5,1337.5,1331.25,1334.5,418
20140901|2014-05-22 11:30,22,1334.75,1335.75,1328.5,1328.5,253
20140901|2014-05-22 12:00,22,1328.5,1329,1324.25,1326.5,116
20140901|2014-05-22 12:30,22,1326.5,1326.5,1321.5,1326.25,120
20140901|2014-05-22 13:00,22,1325.25,1327.75,1323.25,1327,60
20140901|2014-05-22 19:00,23,1327.25,1327.5,1324.75,1324.75,15
20140901|2014-05-22 19:30,23,1324.5,1325.5,1324,1324.75,10
20140901|2014-05-22 20:00,23,1325.25,1329.5,1325.25,1328.25,9
20140901|2014-05-22 20:30,23,1328.25,1328.25,1328,1328,2
20140901|2014-05-22 21:00,23,1327.75,1327.75,1327.75,1327.75,1
20140901|2014-05-22 21:30,23,1328,1328,1328,1328,1
20140901|2014-05-22 23:30,23,1328.25,1328.25,1328.25,1328.25,1
20140901|2014-05-23 00:30,23,1327.5,1327.5,1327.5,1327.5,1
20140901|2014-05-23 01:30,23,1328.75,1328.75,1328.5,1328.5,4
20140901|2014-05-23 02:00,23,1330.5,1330.5,1330.25,1330.25,2
20140901|2014-05-23 02:30,23,1330.5,1332.25,1330.5,1331.75,24
20140901|2014-05-23 03:00,23,1332.25,1333.75,1332.25,1333,6
20140901|2014-05-23 03:30,23,1332.5,1332.5,1332.5,1332.5,2
20140901|2014-05-23 04:00,23,1332.5,1332.5,1331.5,1331.5,3
20140901|2014-05-23 04:30,23,1332.25,1336,1332,1336,27
20140901|2014-05-23 05:00,23,1335.25,1335.25,1335,1335,2
20140901|2014-05-23 05:30,23,1334,1334,1334,1334,1
20140901|2014-05-23 06:00,23,1334.25,1335,1333.25,1333.25,27
20140901|2014-05-23 06:30,23,1333.75,1333.75,1332.75,1332.75,7
20140901|2014-05-23 07:00,23,1332.75,1333,1331.5,1332.5,11
20140901|2014-05-23 07:30,23,1332.5,1332.5,1330.25,1331.25,13
20140901|2014-05-23 08:30,23,1332,1332,1326.75,1327.5,82
20140901|2014-05-23 09:00,23,1327,1327.5,1318.75,1321.5,178
20140901|2014-05-23 09:30,23,1320.5,1322.75,1319.5,1320.25,63
20140901|2014-05-23 10:00,23,1319.75,1320.5,1318.25,1318.25,36
20140901|2014-05-23 10:30,23,1318.5,1320,1318.25,1319.5,55
20140901|2014-05-23 11:00,23,1318.75,1319,1317.5,1317.75,21
20140901|2014-05-23 11:30,23,1317.25,1319,1316.75,1318.75,18
20140901|2014-05-23 12:00,23,1318.5,1322.25,1318,1321.25,51
20140901|2014-05-23 12:30,23,1320.5,1324,1318.5,1319,53
20140901|2014-05-23 13:00,23,1319,1321,1318.25,1321,62
20140901|2014-05-26 19:00,27,1315.5,1315.5,1311.25,1312.25,62
20140901|2014-05-26 19:30,27,1314,1314,1311,1312.25,18
20140901|2014-05-26 20:00,27,1313.5,1313.5,1307.5,1307.5,12
20140901|2014-05-26 20:30,27,1305.5,1305.5,1298.75,1303.25,40
20140901|2014-05-26 21:00,27,1303.5,1305,1303.5,1305,11
20140901|2014-05-26 21:30,27,1305.25,1305.25,1300.75,1302.75,36
20140901|2014-05-26 22:00,27,1302.5,1302.5,1302,1302,3
20140901|2014-05-26 22:30,27,1300.25,1301,1299.5,1301,5
20140901|2014-05-26 23:00,27,1302.25,1302.25,1302.25,1302.25,3
20140901|2014-05-26 23:30,27,1302,1302.75,1301.75,1302.75,6
20140901|2014-05-27 00:00,27,1303,1303,1302.25,1302.5,7
20140901|2014-05-27 00:30,27,1303,1304.5,1303,1303.5,9
20140901|2014-05-27 01:00,27,1303.5,1303.5,1303.5,1303.5,1
20140901|2014-05-27 01:30,27,1303.25,1303.25,1303.25,1303.25,1
20140901|2014-05-27 02:30,27,1304,1304,1303.75,1303.75,5
20140901|2014-05-27 03:00,27,1303.5,1303.75,1303.25,1303.75,7
20140901|2014-05-27 03:30,27,1303.5,1303.75,1302,1303,95
20140901|2014-05-27 04:00,27,1303,1303,1301.5,1302,16
20140901|2014-05-27 04:30,27,1301.75,1302,1301.75,1302,4
20140901|2014-05-27 05:00,27,1301,1301.5,1300.75,1300.75,36
20140901|2014-05-27 05:30,27,1300,1301.75,1300,1301,82
20140901|2014-05-27 06:00,27,1299.75,1299.75,1297,1297,89
20140901|2014-05-27 06:30,27,1297,1297.5,1296.75,1297,27
20140901|2014-05-27 07:00,27,1296.75,1301.25,1296.75,1300.75,13
20140901|2014-05-27 07:30,27,1301.5,1302,1300.25,1300.75,65
20140901|2014-05-27 08:30,27,1300,1304.5,1296.5,1303.5,101
20140901|2014-05-27 09:00,27,1303,1303.75,1301.5,1303,44
20140901|2014-05-27 09:30,27,1302.25,1303.5,1296.75,1296.75,102
20140901|2014-05-27 10:00,27,1296,1296.25,1293.75,1293.75,124
20140901|2014-05-27 10:30,27,1293.5,1294.25,1292.25,1293.25,39
20140901|2014-05-27 11:00,27,1292.25,1295,1292.25,1292.75,75
20140901|2014-05-27 11:30,27,1293.25,1297.25,1292.75,1295,61
20140901|2014-05-27 12:00,27,1295,1295,1292,1292.25,70
20140901|2014-05-27 12:30,27,1292.75,1293.5,1291.75,1292,47
20140901|2014-05-27 13:00,27,1292.25,1292.75,1288.75,1292.5,386
20140901|2014-05-27 19:00,28,1290.5,1290.5,1287.25,1289.25,22
20140901|2014-05-27 19:30,28,1288.25,1288.25,1288,1288,10
20140901|2014-05-27 20:00,28,1290.5,1294.5,1290.5,1294.5,13
20140901|2014-05-27 20:30,28,1293.5,1295,1293.5,1295,8
20140901|2014-05-27 21:00,28,1296.25,1296.75,1296.25,1296.75,2
20140901|2014-05-27 21:30,28,1297.75,1297.75,1297.75,1297.75,1
20140901|2014-05-27 22:00,28,1297.5,1298.25,1297.25,1298.25,5
20140901|2014-05-27 22:30,28,1297.75,1297.75,1297.75,1297.75,4
20140901|2014-05-28 01:30,28,1297.75,1297.75,1297.75,1297.75,1
20140901|2014-05-28 02:00,28,1299.25,1299.25,1299.25,1299.25,2
20140901|2014-05-28 02:30,28,1298.25,1299.5,1298.25,1299.5,10
20140901|2014-05-28 03:00,28,1298,1298,1297.5,1297.5,4
20140901|2014-05-28 03:30,28,1298.5,1298.5,1298.5,1298.5,1
20140901|2014-05-28 04:00,28,1298,1298.5,1298,1298.5,3
20140901|2014-05-28 05:00,28,1298.75,1299,1298.75,1299,6
20140901|2014-05-28 05:30,28,1294.75,1294.75,1294.75,1294.75,1
20140901|2014-05-28 06:00,28,1295.75,1295.75,1293,1293.25,7
20140901|2014-05-28 06:30,28,1293.75,1294.5,1293.5,1293.75,14
20140901|2014-05-28 07:00,28,1293.75,1293.75,1292.5,1292.75,26
20140901|2014-05-28 07:30,28,1292.75,1293.75,1292.75,1293.75,13
20140901|2014-05-28 08:30,28,1294.25,1294.75,1289,1289,116
20140901|2014-05-28 09:00,28,1287,1289.5,1283.75,1289,84
20140901|2014-05-28 09:30,28,1288.5,1289,1283.25,1287.25,208
20140901|2014-05-28 10:00,28,1287.25,1289.75,1287.25,1288.75,73
20140901|2014-05-28 10:30,28,1288.5,1291.75,1288.5,1290.5,175
20140901|2014-05-28 11:00,28,1290.25,1290.75,1288.5,1290,65
20140901|2014-05-28 11:30,28,1290,1290,1288.25,1289,27
20140901|2014-05-28 12:00,28,1288.25,1289.75,1288.25,1288.5,35
20140901|2014-05-28 12:30,28,1289.25,1291.5,1288.75,1291,124
20140901|2014-05-28 13:00,28,1292,1295.75,1292,1294.75,304
20140901|2014-05-28 19:00,29,1296,1296,1296,1296,1
20140901|2014-05-28 19:30,29,1297.5,1298.5,1297.5,1298.5,4
20140901|2014-05-28 20:00,29,1299.5,1300.5,1298,1298,20
20140901|2014-05-28 20:30,29,1298.25,1299.25,1298.25,1299.25,2
20140901|2014-05-28 21:30,29,1300.75,1300.75,1300.75,1300.75,1
20140901|2014-05-28 22:00,29,1301,1301,1301,1301,19
20140901|2014-05-28 23:30,29,1300.75,1300.75,1300.75,1300.75,1
20140901|2014-05-29 00:30,29,1301,1301,1301,1301,31
20140901|2014-05-29 01:00,29,1302.25,1302.75,1302,1302,3
20140901|2014-05-29 01:30,29,1302.25,1304.5,1302.25,1304.5,4
20140901|2014-05-29 02:00,29,1303.25,1303.25,1302.5,1302.5,4
20140901|2014-05-29 03:00,29,1302,1303.25,1302,1303.25,8
20140901|2014-05-29 03:30,29,1302,1302,1301.5,1302,27
20140901|2014-05-29 04:00,29,1301.25,1301.25,1301.25,1301.25,2
20140901|2014-05-29 04:30,29,1301,1301.75,1301,1301.75,9
20140901|2014-05-29 05:00,29,1302,1302,1302,1302,5
20140901|2014-05-29 05:30,29,1301,1301,1301,1301,5
20140901|2014-05-29 06:00,29,1301.25,1301.25,1301.25,1301.25,1
20140901|2014-05-29 06:30,29,1300.5,1300.5,1299.5,1299.5,4
20140901|2014-05-29 07:00,29,1298.5,1298.5,1298.25,1298.25,2
20140901|2014-05-29 07:30,29,1298.75,1299.5,1298,1299.25,22
20140901|2014-05-29 08:30,29,1297.5,1297.5,1291.75,1295.75,159
20140901|2014-05-29 09:00,29,1295.5,1298.75,1293.75,1298.75,64
20140901|2014-05-29 09:30,29,1298.75,1300.75,1298.5,1300.5,125
20140901|2014-05-29 10:00,29,1300.25,1300.25,1296.25,1297.5,147
20140901|2014-05-29 10:30,29,1297.75,1298.75,1293.75,1296.25,66
20140901|2014-05-29 11:00,29,1295.25,1295.75,1292.75,1294,51
20140901|2014-05-29 11:30,29,1293.5,1296,1293.25,1293.75,56
20140901|2014-05-29 12:00,29,1293.5,1294.75,1293,1294.75,66
20140901|2014-05-29 12:30,29,1294.5,1296,1293.25,1295.75,77
20140901|2014-05-29 13:00,29,1294.5,1297.75,1294,1296,325
20140901|2014-05-29 19:00,30,1295.5,1298.75,1295,1298.75,18
20140901|2014-05-29 19:30,30,1299.5,1300,1299.5,1300,5
20140901|2014-05-29 20:00,30,1300.25,1300.75,1300.25,1300.5,5
20140901|2014-05-29 20:30,30,1299,1299,1297.75,1297.75,2
20140901|2014-05-29 21:00,30,1298,1298,1298,1298,1
20140901|2014-05-29 21:30,30,1299.5,1299.5,1299.5,1299.5,1
20140901|2014-05-29 22:00,30,1300,1300,1300,1300,2
20140901|2014-05-29 23:00,30,1299.5,1299.5,1299.5,1299.5,1
20140901|2014-05-29 23:30,30,1299.25,1299.25,1299,1299,3
20140901|2014-05-30 00:30,30,1300.75,1300.75,1299.5,1300,8
20140901|2014-05-30 01:00,30,1296.75,1296.75,1295.5,1295.5,6
20140901|2014-05-30 01:30,30,1295.25,1295.5,1295.25,1295.5,3
20140901|2014-05-30 02:30,30,1296,1296,1295.75,1295.75,9
20140901|2014-05-30 03:00,30,1295.25,1295.25,1294.25,1295,15
20140901|2014-05-30 04:30,30,1293,1294.25,1293,1293.75,6
20140901|2014-05-30 05:00,30,1293.25,1294,1293.25,1294,15
20140901|2014-05-30 05:30,30,1294.25,1294.25,1294.25,1294.25,10
20140901|2014-05-30 06:00,30,1295.25,1295.75,1295.25,1295.75,3
20140901|2014-05-30 06:30,30,1294.5,1295.75,1294.5,1295.75,3
20140901|2014-05-30 07:00,30,1294.5,1294.5,1293.75,1293.75,3
20140901|2014-05-30 07:30,30,1296,1296,1293.75,1296,63
20140901|2014-05-30 08:30,30,1293.5,1297,1292.25,1295.75,92
20140901|2014-05-30 09:00,30,1295.75,1296.75,1295,1296,100
20140901|2014-05-30 09:30,30,1296.5,1297,1292,1293.75,113
20140901|2014-05-30 10:00,30,1293.5,1295.25,1292.5,1293.5,58
20140901|2014-05-30 10:30,30,1292.75,1293,1291,1292,54
20140901|2014-05-30 11:00,30,1291.25,1292.25,1290.25,1291.5,40
20140901|2014-05-30 11:30,30,1290.25,1290.25,1288.25,1289.5,60
20140901|2014-05-30 12:00,30,1288.5,1289.5,1287.75,1289,46
20140901|2014-05-30 12:30,30,1288.5,1288.75,1287,1288.75,69
20140901|2014-05-30 13:00,30,1288.75,1289,1282.75,1282.75,435
20140901|2014-06-01 19:00,2,1278,1278.25,1273.75,1274.25,52
20140901|2014-06-01 19:30,2,1274.75,1274.75,1274.75,1274.75,2
20140901|2014-06-01 20:00,2,1275.75,1276.5,1275.5,1275.5,4
20140901|2014-06-01 20:30,2,1274.75,1274.75,1274.75,1274.75,1
20140901|2014-06-01 21:30,2,1274.25,1274.25,1274.25,1274.25,2
20140901|2014-06-01 22:00,2,1274.75,1274.75,1274.25,1274.25,4
20140901|2014-06-01 22:30,2,1274.75,1274.75,1274.75,1274.75,1
20140901|2014-06-01 23:30,2,1274,1274,1272.75,1272.75,16
20140901|2014-06-02 00:00,2,1273.25,1273.25,1272.5,1273,6
20140901|2014-06-02 00:30,2,1273,1273,1273,1273,1
20140901|2014-06-02 01:00,2,1273.75,1274.5,1273.75,1274.5,3
20140901|2014-06-02 01:30,2,1274.5,1274.75,1274.5,1274.75,3
20140901|2014-06-02 02:00,2,1274.25,1274.25,1273.5,1274,7
20140901|2014-06-02 02:30,2,1275,1275.25,1275,1275.25,5
20140901|2014-06-02 03:00,2,1275.75,1276.5,1275.75,1276.5,14
20140901|2014-06-02 03:30,2,1276,1277,1276,1277,7
20140901|2014-06-02 04:00,2,1277,1277,1276.75,1276.75,4
20140901|2014-06-02 04:30,2,1277,1277.25,1276.75,1276.75,17
20140901|2014-06-02 05:00,2,1277.5,1279.5,1277.5,1279.5,10
20140901|2014-06-02 05:30,2,1279,1279,1278,1278.5,7
20140901|2014-06-02 06:00,2,1277.75,1278,1277.5,1278,3
20140901|2014-06-02 06:30,2,1279.5,1279.5,1278,1278,11
20140901|2014-06-02 07:00,2,1277,1277,1276.5,1276.5,35
20140901|2014-06-02 07:30,2,1277,1277.25,1276,1276.5,29
20140901|2014-06-02 08:30,2,1276.5,1276.5,1273,1274,241
20140901|2014-06-02 09:00,2,1275,1283,1275,1281,208
20140901|2014-06-02 09:30,2,1280.75,1282.25,1278.25,1278.25,100
20140901|2014-06-02 10:00,2,1279,1280.5,1276.5,1278.5,120
20140901|2014-06-02 10:30,2,1279,1284.5,1277.5,1282.75,93
20140901|2014-06-02 11:00,2,1283.25,1286.25,1283.25,1286.25,101
20140901|2014-06-02 11:30,2,1286.5,1286.5,1283,1284.75,95
20140901|2014-06-02 12:00,2,1283.25,1285.75,1283,1285.25,153
20140901|2014-06-02 12:30,2,1286,1286.25,1283.5,1284.25,90
20140901|2014-06-02 13:00,2,1284.25,1285.75,1278.75,1279.25,233
20140901|2014-06-02 19:00,3,1278.25,1278.25,1276.25,1277.5,10
20140901|2014-06-02 19:30,3,1278.75,1278.75,1278.75,1278.75,3
20140901|2014-06-02 20:00,3,1279.5,1281.25,1278.75,1279,21
20140901|2014-06-02 20:30,3,1279.25,1279.75,1279.25,1279.75,5
20140901|2014-06-02 21:00,3,1278,1279,1278,1279,3
20140901|2014-06-02 21:30,3,1278.5,1278.75,1278.25,1278.75,5
20140901|2014-06-03 00:30,3,1279,1279.75,1279,1279.75,2
20140901|2014-06-03 01:30,3,1280.5,1280.5,1280.25,1280.25,3
20140901|2014-06-03 02:00,3,1279,1279,1279,1279,1
20140901|2014-06-03 02:30,3,1278.5,1278.5,1276.5,1276.5,10
20140901|2014-06-03 03:00,3,1276.25,1276.25,1276.25,1276.25,1
20140901|2014-06-03 03:30,3,1276.25,1276.25,1276.25,1276.25,23
20140901|2014-06-03 04:00,3,1276.5,1277.75,1276.5,1277.5,14
20140901|2014-06-03 04:30,3,1277.5,1277.75,1277,1277,10
20140901|2014-06-03 05:00,3,1277,1277,1276.5,1276.5,4
20140901|2014-06-03 05:30,3,1276.25,1276.5,1276.25,1276.25,7
20140901|2014-06-03 06:00,3,1276.25,1276.5,1275,1275,23
20140901|2014-06-03 06:30,3,1275.25,1275.25,1275.25,1275.25,1
20140901|2014-06-03 07:00,3,1277.25,1277.5,1276.25,1276.5,13
20140901|2014-06-03 07:30,3,1276.25,1276.25,1275,1275,22
20140901|2014-06-03 08:30,3,1274.5,1275.75,1269.75,1270,173
20140901|2014-06-03 09:00,3,1270.25,1277.25,1270.25,1272.5,130
20140901|2014-06-03 09:30,3,1271.5,1271.5,1268,1269.5,180
20140901|2014-06-03 10:00,3,1268.25,1269.25,1265.75,1267.75,251
20140901|2014-06-03 10:30,3,1268,1269.5,1267.25,1267.25,338
20140901|2014-06-03 11:00,3,1267.25,1268,1265.25,1266.75,227
20140901|2014-06-03 11:30,3,1266.5,1271.5,1265.75,1268.75,328
20140901|2014-06-03 12:00,3,1269,1270,1267,1267.75,106
20140901|2014-06-03 12:30,3,1268,1269,1266.75,1268.75,68
20140901|2014-06-03 13:00,3,1269,1274.25,1268.5,1273.5,254
20140901|2014-06-03 19:00,4,1273.5,1274.25,1271.5,1274.25,36
20140901|2014-06-03 19:30,4,1274,1275,1273.25,1275,10
20140901|2014-06-03 20:00,4,1275,1276.75,1275,1276.75,7
20140901|2014-06-03 20:30,4,1276.25,1277.5,1276,1277.5,12
20140901|2014-06-03 21:00,4,1278,1279.25,1277.5,1277.75,15
20140901|2014-06-03 21:30,4,1277.75,1279,1277.75,1279,6
20140901|2014-06-03 22:00,4,1278.5,1278.5,1278,1278,2
20140901|2014-06-03 23:00,4,1278.75,1278.75,1278.75,1278.75,2
20140901|2014-06-03 23:30,4,1279,1279,1278.75,1278.75,5
20140901|2014-06-04 00:00,4,1278.75,1278.75,1278,1278,2
20140901|2014-06-04 00:30,4,1278.5,1278.5,1276.75,1276.75,7
20140901|2014-06-04 01:00,4,1276.5,1276.75,1276.5,1276.75,2
20140901|2014-06-04 01:30,4,1276.75,1276.75,1276.75,1276.75,1
20140901|2014-06-04 02:00,4,1276.25,1276.25,1275.25,1275.25,3
20140901|2014-06-04 02:30,4,1274.25,1274.75,1274,1274.25,25
20140901|2014-06-04 03:00,4,1274.25,1275.25,1274.25,1275.25,12
20140901|2014-06-04 03:30,4,1275.25,1275.25,1275.25,1275.25,31
20140901|2014-06-04 04:00,4,1276.75,1278,1276.75,1278,3
20140901|2014-06-04 04:30,4,1278.5,1279,1278.5,1279,6
20140901|2014-06-04 05:00,4,1279.75,1280.25,1279.25,1280.25,15
20140901|2014-06-04 05:30,4,1280,1280,1279.75,1279.75,2
20140901|2014-06-04 06:00,4,1280.5,1281.5,1280.5,1281,13
20140901|2014-06-04 06:30,4,1280,1280.25,1279.5,1280.25,7
20140901|2014-06-04 07:00,4,1280.25,1280.5,1278.75,1279,62
20140901|2014-06-04 07:30,4,1278.75,1278.75,1277.5,1278.25,17
20140901|2014-06-04 08:30,4,1277.5,1277.5,1273,1274.5,223
20140901|2014-06-04 09:00,4,1274,1277.75,1273.75,1274,142
20140901|2014-06-04 09:30,4,1272.5,1273,1269.75,1271,134
20140901|2014-06-04 10:00,4,1270.75,1275,1270.75,1274.5,29
20140901|2014-06-04 10:30,4,1274,1278.75,1273.75,1276,138
20140901|2014-06-04 11:00,4,1276.25,1276.25,1273,1274.25,223
20140901|2014-06-04 11:30,4,1274.25,1274.25,1272.75,1273,75
20140901|2014-06-04 12:00,4,1273,1273,1271,1272.75,168
20140901|2014-06-04 12:30,4,1273,1274,1269.5,1269.75,98
20140901|2014-06-04 13:00,4,1269.75,1271.25,1267.25,1269.5,132
20140901|2014-06-04 19:00,5,1269.5,1271.25,1269.5,1271.25,9
20140901|2014-06-04 19:30,5,1272,1273.75,1272,1273.5,7
20140901|2014-06-04 20:00,5,1274.25,1276.75,1273.5,1276.5,17
20140901|2014-06-04 20:30,5,1276,1276.75,1276,1276.25,3
20140901|2014-06-04 21:00,5,1275.5,1275.5,1272.75,1273.25,17
20140901|2014-06-04 21:30,5,1272.25,1272.25,1272,1272,4
20140901|2014-06-04 22:30,5,1272.25,1272.25,1272.25,1272.25,2
20140901|2014-06-05 00:00,5,1272.25,1272.25,1272.25,1272.25,1
20140901|2014-06-05 00:30,5,1272.75,1273.25,1271.75,1271.75,7
20140901|2014-06-05 01:00,5,1271,1271.5,1270.25,1270.25,6
20140901|2014-06-05 02:00,5,1270,1270,1270,1270,1
20140901|2014-06-05 03:00,5,1269.5,1269.5,1269.5,1269.5,1
20140901|2014-06-05 03:30,5,1269.75,1270.5,1269.75,1270.5,2
20140901|2014-06-05 04:00,5,1269,1269,1269,1269,2
20140901|2014-06-05 04:30,5,1269,1269,1268.25,1268.25,3
20140901|2014-06-05 05:00,5,1269.25,1270,1269.25,1270,8
20140901|2014-06-05 05:30,5,1270.75,1271,1270.75,1271,5
20140901|2014-06-05 06:30,5,1271,1271,1269.5,1270.25,8
20140901|2014-06-05 07:00,5,1271,1271,1270,1271,14
20140901|2014-06-05 07:30,5,1271,1271.5,1268.75,1268.75,14
20140901|2014-06-05 08:30,5,1269,1269.75,1260.75,1260.75,290
20140901|2014-06-05 09:00,5,1261.25,1262.25,1258.75,1259.75,111
20140901|2014-06-05 09:30,5,1258.5,1258.5,1254.5,1257.75,144
20140901|2014-06-05 10:00,5,1256.75,1258.25,1253.75,1258.25,145
20140901|2014-06-05 10:30,5,1258,1258.5,1254.25,1255,79
20140901|2014-06-05 11:00,5,1255,1255.5,1254.5,1255.25,25
20140901|2014-06-05 11:30,5,1254.75,1257.5,1254.75,1257.5,66
20140901|2014-06-05 12:00,5,1257.75,1257.75,1255.25,1257,94
20140901|2014-06-05 12:30,5,1257,1258.25,1256.25,1256.25,106
20140901|2014-06-05 13:00,5,1256.25,1259.5,1255.75,1259.5,54
20140901|2014-06-05 19:00,6,1259,1261.5,1259,1261.25,25
20140901|2014-06-05 19:30,6,1261.25,1261.25,1261,1261.25,4
20140901|2014-06-05 20:00,6,1261.5,1261.5,1258,1258.25,12
20140901|2014-06-05 20:30,6,1258,1258,1258,1258,2
20140901|2014-06-05 21:00,6,1259.5,1259.5,1259,1259,5
20140901|2014-06-05 22:00,6,1258,1258,1256.5,1256.5,7
20140901|2014-06-05 22:30,6,1255.5,1255.5,1254.75,1255.5,7
20140901|2014-06-05 23:00,6,1255.5,1255.5,1255.5,1255.5,1
20140901|2014-06-05 23:30,6,1257,1257,1256.75,1256.75,4
20140901|2014-06-06 00:00,6,1257,1257,1257,1257,1
20140901|2014-06-06 00:30,6,1256,1256.25,1256,1256,3
20140901|2014-06-06 01:00,6,1257.5,1257.5,1257.5,1257.5,1
20140901|2014-06-06 01:30,6,1258.25,1258.5,1258.25,1258.5,3
20140901|2014-06-06 02:00,6,1258.5,1260.5,1258.5,1260.5,3
20140901|2014-06-06 02:30,6,1258.5,1258.5,1258.5,1258.5,1
20140901|2014-06-06 03:00,6,1259.75,1260.5,1258.25,1258.75,7
20140901|2014-06-06 03:30,6,1259.25,1259.75,1259.25,1259.75,6
20140901|2014-06-06 04:00,6,1259,1259,1258.25,1258.25,2
20140901|2014-06-06 04:30,6,1258.5,1259,1258.5,1259,6
20140901|2014-06-06 05:00,6,1259.75,1259.75,1259.5,1259.5,8
20140901|2014-06-06 05:30,6,1259.5,1259.5,1259.25,1259.25,2
20140901|2014-06-06 06:00,6,1260,1260,1260,1260,5
20140901|2014-06-06 06:30,6,1260.25,1260.5,1260.25,1260.5,3
20140901|2014-06-06 07:00,6,1260.75,1261.25,1259.75,1260.25,20
20140901|2014-06-06 07:30,6,1260.5,1260.5,1259.75,1260.5,6
20140901|2014-06-06 08:30,6,1260,1264.5,1258.5,1263.75,85
20140901|2014-06-06 09:00,6,1264,1264,1260.25,1261,202
20140901|2014-06-06 09:30,6,1260.75,1261,1258,1259,211
20140901|2014-06-06 10:00,6,1259,1259.25,1256,1257.5,167
20140901|2014-06-06 10:30,6,1257.25,1259,1257.25,1259,36
20140901|2014-06-06 11:00,6,1258.75,1259.5,1258.25,1259.5,24
20140901|2014-06-06 11:30,6,1259.75,1262,1259.75,1261.25,58
20140901|2014-06-06 12:00,6,1261.5,1262.25,1261,1261.5,32
20140901|2014-06-06 12:30,6,1262,1263,1260.75,1262,104
20140901|2014-06-06 13:00,6,1263,1265,1263,1265,115
20140901|2014-06-08 19:00,9,1263.75,1267.25,1263,1267.25,22
20140901|2014-06-08 19:30,9,1267,1267,1264,1264.5,47
20140901|2014-06-08 20:00,9,1264.25,1267.25,1264.25,1265.75,23
20140901|2014-06-08 20:30,9,1267.25,1267.25,1267.25,1267.25,1
20140901|2014-06-08 21:00,9,1267.5,1267.5,1267.25,1267.25,2
20140901|2014-06-08 21:30,9,1267.25,1267.5,1266.5,1266.5,5
20140901|2014-06-08 23:30,9,1268,1268,1268,1268,3
20140901|2014-06-09 00:30,9,1270.5,1273.75,1270.5,1271.75,71
20140901|2014-06-09 01:00,9,1271,1274.75,1271,1272.5,29
20140901|2014-06-09 01:30,9,1272.5,1272.75,1272.5,1272.5,6
20140901|2014-06-09 02:00,9,1270.25,1271,1270.25,1270.75,4
20140901|2014-06-09 02:30,9,1270,1270,1262.75,1264.5,52
20140901|2014-06-09 03:00,9,1266.75,1268,1264.5,1265.5,89
20140901|2014-06-09 03:30,9,1266.75,1267.25,1265.25,1266.75,34
20140901|2014-06-09 04:00,9,1266.75,1267.25,1266.5,1266.75,15
20140901|2014-06-09 04:30,9,1266.75,1267,1266,1267,17
20140901|2014-06-09 05:00,9,1267.25,1267.5,1266.75,1267.5,42
20140901|2014-06-09 05:30,9,1267.75,1267.75,1266.5,1267,57
20140901|2014-06-09 06:00,9,1267,1267.75,1266.5,1267.25,17
20140901|2014-06-09 06:30,9,1267.5,1267.5,1266.5,1267,21
20140901|2014-06-09 07:00,9,1266.5,1267.75,1266.25,1267.75,19
20140901|2014-06-09 07:30,9,1267.5,1267.75,1266,1267,21
20140901|2014-06-09 08:30,9,1267.75,1268.5,1265,1267.25,165
20140901|2014-06-09 09:00,9,1267.25,1267.25,1264,1264,92
20140901|2014-06-09 09:30,9,1264.75,1270.25,1263.75,1270.25,71
20140901|2014-06-09 10:00,9,1270.75,1272.25,1269.5,1270,60
20140901|2014-06-09 10:30,9,1269.75,1272.75,1269,1271.75,80
20140901|2014-06-09 11:00,9,1271.5,1271.5,1267,1267,50
20140901|2014-06-09 11:30,9,1268,1268,1265.75,1266.5,14
20140901|2014-06-09 12:00,9,1266.75,1267,1265.25,1266.75,62
20140901|2014-06-09 12:30,9,1266.5,1267.25,1265.25,1267.25,154
20140901|2014-06-09 13:00,9,1267.25,1268.75,1266,1267,164
20140901|2014-06-09 19:00,10,1268,1268,1265.75,1265.75,11
20140901|2014-06-09 19:30,10,1267,1268.25,1266.75,1268.25,4
20140901|2014-06-09 20:00,10,1268.75,1268.75,1267.25,1267.25,3
20140901|2014-06-09 20:30,10,1266.5,1266.5,1266.5,1266.5,1
20140901|2014-06-09 21:00,10,1268.75,1268.75,1268.75,1268.75,2
20140901|2014-06-09 21:30,10,1266.75,1267.25,1266.75,1267.25,3
20140901|2014-06-09 23:30,10,1267.5,1267.5,1267.5,1267.5,1
20140901|2014-06-10 00:00,10,1269,1269,1269,1269,1
20140901|2014-06-10 00:30,10,1266.5,1266.5,1266.5,1266.5,1
20140901|2014-06-10 01:00,10,1265,1265.75,1265,1265.75,6
20140901|2014-06-10 01:30,10,1265.25,1265.25,1263.5,1263.5,3
20140901|2014-06-10 02:00,10,1263,1263.5,1263,1263.5,4
20140901|2014-06-10 02:30,10,1262.75,1263.75,1262.75,1263.5,4
20140901|2014-06-10 03:00,10,1263.75,1263.75,1263.75,1263.75,1
20140901|2014-06-10 04:00,10,1268,1268,1268,1268,1
20140901|2014-06-10 04:30,10,1270.25,1270.25,1267.25,1267.25,9
20140901|2014-06-10 06:00,10,1268.75,1269,1267.75,1267.75,3
20140901|2014-06-10 06:30,10,1267.5,1267.5,1267.5,1267.5,3
20140901|2014-06-10 07:00,10,1268.25,1268.25,1264.5,1264.5,2
20140901|2014-06-10 07:30,10,1264.75,1266,1264.5,1265.5,7
20140901|2014-06-10 08:30,10,1266.5,1271.5,1266.25,1270.75,112
20140901|2014-06-10 09:00,10,1271.25,1271.5,1267.5,1268.5,57
20140901|2014-06-10 09:30,10,1269,1275.75,1268.75,1273.75,211
20140901|2014-06-10 10:00,10,1274.25,1277,1273,1273.75,67
20140901|2014-06-10 10:30,10,1274.25,1275.25,1272,1273.5,63
20140901|2014-06-10 11:00,10,1273.75,1274.75,1271.75,1272.25,57
20140901|2014-06-10 11:30,10,1272.75,1273,1272,1272.25,52
20140901|2014-06-10 12:00,10,1272,1272.25,1270.75,1271,61
20140901|2014-06-10 12:30,10,1271,1271,1270,1270.25,34
20140901|2014-06-10 13:00,10,1270.75,1271.5,1268.5,1270.5,107
20140901|2014-06-10 19:00,11,1269.25,1269.25,1269.25,1269.25,1
20140901|2014-06-10 19:30,11,1271.75,1272.75,1271.75,1272,6
20140901|2014-06-10 20:00,11,1271.25,1271.5,1270.25,1271,6
20140901|2014-06-10 20:30,11,1269.5,1269.5,1269.5,1269.5,3
20140901|2014-06-10 21:30,11,1269.5,1269.5,1269.5,1269.5,2
20140901|2014-06-10 22:00,11,1269.25,1269.25,1267.75,1267.75,7
20140901|2014-06-10 22:30,11,1268,1268,1268,1268,5
20140901|2014-06-10 23:00,11,1268.5,1268.5,1268.5,1268.5,5
20140901|2014-06-10 23:30,11,1268.75,1269,1268.75,1269,11
20140901|2014-06-11 00:30,11,1268,1268,1268,1268,1
20140901|2014-06-11 01:30,11,1267.25,1267.5,1265.25,1267.25,5
20140901|2014-06-11 02:00,11,1266.75,1269.5,1266.25,1269.5,19
20140901|2014-06-11 02:30,11,1268.25,1268.75,1268.25,1268.75,3
20140901|2014-06-11 03:00,11,1269.5,1269.5,1267.25,1267.25,11
20140901|2014-06-11 03:30,11,1268,1269.75,1268,1269.75,10
20140901|2014-06-11 04:00,11,1270.25,1270.25,1269.75,1269.75,2
20140901|2014-06-11 04:30,11,1270,1270,1269.5,1269.5,9
20140901|2014-06-11 05:00,11,1269.25,1269.75,1269.25,1269.5,5
20140901|2014-06-11 05:30,11,1269.25,1269.75,1269.25,1269.75,5
20140901|2014-06-11 06:00,11,1269.75,1270,1269,1270,9
20140901|2014-06-11 06:30,11,1268.5,1268.75,1268.25,1268.25,10
20140901|2014-06-11 07:00,11,1268.75,1269.25,1268.75,1269.25,12
20140901|2014-06-11 07:30,11,1269.25,1269.25,1269,1269,4
20140901|2014-06-11 08:30,11,1269,1270.25,1268.25,1268.5,100
20140901|2014-06-11 09:00,11,1268.25,1268.25,1264.5,1267.5,247
20140901|2014-06-11 09:30,11,1267.75,1268,1266.25,1266.5,97
20140901|2014-06-11 10:00,11,1266.25,1266.5,1264,1266.5,42
20140901|2014-06-11 10:30,11,1266.75,1270.5,1265.5,1268.5,99
20140901|2014-06-11 11:00,11,1266.5,1270,1261.5,1268,211
20140901|2014-06-11 11:30,11,1268,1268.5,1264.5,1266.5,67
20140901|2014-06-11 12:00,11,1265.5,1266.5,1264.25,1265.25,47
20140901|2014-06-11 12:30,11,1264,1264,1256.25,1259.75,219
20140901|2014-06-11 13:00,11,1259.5,1263.5,1258,1262.75,142
20140901|2014-06-11 19:00,12,1260.75,1261,1258,1258.75,25
20140901|2014-06-11 19:30,12,1259.5,1259.5,1259.25,1259.25,3
20140901|2014-06-11 20:00,12,1259.5,1263,1259.25,1263,8
20140901|2014-06-11 20:30,12,1263.5,1263.5,1263,1263,2
20140901|2014-06-11 21:00,12,1263,1263,1263,1263,1
20140901|2014-06-11 21:30,12,1263.25,1265.25,1263.25,1265,12
20140901|2014-06-11 22:00,12,1265.25,1265.25,1264.25,1264.25,5
20140901|2014-06-12 00:00,12,1264.75,1264.75,1264.75,1264.75,1
20140901|2014-06-12 01:30,12,1266.75,1266.75,1266.75,1266.75,1
20140901|2014-06-12 02:30,12,1266.75,1267,1266.75,1267,3
20140901|2014-06-12 03:00,12,1266.75,1267,1266.75,1267,4
20140901|2014-06-12 03:30,12,1266.75,1266.75,1266.5,1266.5,3
20140901|2014-06-12 04:00,12,1267,1268.25,1267,1268.25,7
20140901|2014-06-12 04:30,12,1267.75,1268.25,1267.75,1268,3
20140901|2014-06-12 05:00,12,1268,1268.25,1268,1268.25,2
20140901|2014-06-12 05:30,12,1268.25,1268.25,1267.75,1267.75,5
20140901|2014-06-12 06:00,12,1267.5,1267.5,1267.25,1267.25,3
20140901|2014-06-12 06:30,12,1266.5,1266.5,1264.75,1264.75,5
20140901|2014-06-12 07:00,12,1265.25,1266.25,1265.25,1266.25,21
20140901|2014-06-12 07:30,12,1267,1267.75,1266,1267.25,37
20140901|2014-06-12 08:30,12,1267.25,1267.25,1262.25,1264.5,140
20140901|2014-06-12 09:00,12,1264.75,1266.5,1262,1262.5,198
20140901|2014-06-12 09:30,12,1261.25,1262,1256.5,1259.5,380
20140901|2014-06-12 10:00,12,1258.5,1258.5,1253.5,1254.25,242
20140901|2014-06-12 10:30,12,1254.25,1254.25,1250.75,1252.5,194
20140901|2014-06-12 11:00,12,1251.75,1252,1248.5,1250,162
20140901|2014-06-12 11:30,12,1249.75,1251.25,1248,1248.75,125
20140901|2014-06-12 12:00,12,1248.75,1248.75,1245,1247,224
20140901|2014-06-12 12:30,12,1246.5,1248.5,1246.25,1246.75,196
20140901|2014-06-12 13:00,12,1247.5,1252.5,1246.75,1251,213
20140901|2014-06-12 19:00,13,1247.75,1248.75,1244.75,1247,43
20140901|2014-06-12 19:30,13,1246.5,1250.75,1246.5,1249.75,23
20140901|2014-06-12 20:00,13,1250.5,1253.75,1250.5,1253.75,6
20140901|2014-06-12 20:30,13,1251.75,1253.5,1251.75,1253.25,7
20140901|2014-06-12 21:30,13,1252.5,1252.5,1252.5,1252.5,1
20140901|2014-06-12 22:00,13,1254.75,1254.75,1254.5,1254.5,6
20140901|2014-06-13 00:00,13,1255.5,1255.5,1255.5,1255.5,1
20140901|2014-06-13 00:30,13,1256.5,1256.5,1255.75,1255.75,6
20140901|2014-06-13 01:00,13,1256.5,1257,1256.5,1256.75,3
20140901|2014-06-13 01:30,13,1257,1257.75,1257,1257.75,5
20140901|2014-06-13 02:30,13,1257.75,1258,1257,1257.75,9
20140901|2014-06-13 03:00,13,1257.75,1257.75,1257,1257,5
20140901|2014-06-13 03:30,13,1257.75,1258,1257.75,1258,24
20140901|2014-06-13 04:00,13,1258,1258,1256.25,1256.25,72
20140901|2014-06-13 04:30,13,1258,1258.25,1258,1258,26
20140901|2014-06-13 05:00,13,1258.25,1258.75,1258,1258.75,5
20140901|2014-06-13 05:30,13,1259,1259.5,1256.75,1257.75,19
20140901|2014-06-13 06:00,13,1257.25,1257.25,1257,1257,12
20140901|2014-06-13 06:30,13,1256.5,1256.5,1256,1256,5
20140901|2014-06-13 07:00,13,1256,1256,1255.25,1255.25,17
20140901|2014-06-13 07:30,13,1255.25,1256.75,1255.25,1255.5,51
20140901|2014-06-13 08:30,13,1255,1256.75,1252,1253,147
20140901|2014-06-13 09:00,13,1252.5,1255.5,1250.75,1254.75,138
20140901|2014-06-13 09:30,13,1255.5,1259.25,1253.75,1258,145
20140901|2014-06-13 10:00,13,1259,1261.5,1258.25,1258.25,39
20140901|2014-06-13 10:30,13,1259.25,1261,1258,1261,54
20140901|2014-06-13 11:00,13,1261,1262.25,1259.75,1259.75,130
20140901|2014-06-13 11:30,13,1259.5,1259.75,1257.5,1259.5,24
20140901|2014-06-13 12:00,13,1260,1260.5,1258.5,1260,33
20140901|2014-06-13 12:30,13,1260,1262.25,1259.75,1262.25,56
20140901|2014-06-13 13:00,13,1262.75,1263.75,1260,1261,107
20140901|2014-06-15 19:00,16,1260,1261.75,1257.25,1257.25,10
20140901|2014-06-15 19:30,16,1257.75,1259,1257.75,1258.5,12
20140901|2014-06-15 20:00,16,1258.75,1259.5,1258,1258,10
20140901|2014-06-15 21:00,16,1257.75,1258.25,1257.75,1258.25,9
20140901|2014-06-15 21:30,16,1257.75,1261,1257.5,1261,7
20140901|2014-06-15 22:00,16,1262.5,1263.25,1262.5,1263.25,4
20140901|2014-06-16 00:30,16,1264.75,1265,1263.5,1264.25,8
20140901|2014-06-16 01:00,16,1264.75,1264.75,1264.75,1264.75,2
20140901|2014-06-16 01:30,16,1266.25,1266.25,1266,1266,2
20140901|2014-06-16 02:00,16,1263,1263.5,1263,1263.25,6
20140901|2014-06-16 03:00,16,1262.25,1262.5,1262.25,1262.5,2
20140901|2014-06-16 03:30,16,1262,1262,1261.5,1262,3
20140901|2014-06-16 04:00,16,1261,1261,1261,1261,2
20140901|2014-06-16 04:30,16,1261,1261,1260,1260,7
20140901|2014-06-16 05:00,16,1260.25,1260.25,1259.25,1259.75,5
20140901|2014-06-16 05:30,16,1259,1259,1258.5,1259,8
20140901|2014-06-16 06:00,16,1261,1261,1261,1261,2
20140901|2014-06-16 06:30,16,1257.75,1258,1257.75,1258,32
20140901|2014-06-16 07:00,16,1258,1262,1257.75,1259,24
20140901|2014-06-16 07:30,16,1259,1260.25,1259,1260,11
20140901|2014-06-16 08:30,16,1261,1261,1254.5,1254.5,178
20140901|2014-06-16 09:00,16,1255.25,1259.5,1254.75,1259.5,47
20140901|2014-06-16 09:30,16,1259.75,1259.75,1257.25,1258.75,60
20140901|2014-06-16 10:00,16,1259.75,1260.25,1259,1259.75,62
20140901|2014-06-16 10:30,16,1259.75,1259.75,1257.75,1257.75,63
20140901|2014-06-16 11:00,16,1259,1262,1251.25,1252,146
20140901|2014-06-16 11:30,16,1252.5,1254.25,1250.75,1252.5,66
20140901|2014-06-16 12:00,16,1252.75,1253.75,1252,1253.75,63
20140901|2014-06-16 12:30,16,1253.75,1255,1251.75,1254.5,97
20140901|2014-06-16 13:00,16,1254.5,1257.5,1253.25,1255,93
20140901|2014-06-16 19:00,17,1253.75,1253.75,1253.75,1253.75,2
20140901|2014-06-16 19:30,17,1254,1254.5,1254,1254.5,6
20140901|2014-06-16 20:00,17,1256.25,1257.5,1256,1256.25,5
20140901|2014-06-16 20:30,17,1254,1255.75,1253,1255.75,20
20140901|2014-06-16 21:30,17,1254.5,1255.75,1254.5,1255.75,5
20140901|2014-06-16 22:00,17,1253.5,1253.5,1253.5,1253.5,1
20140901|2014-06-16 22:30,17,1251.25,1251.25,1251.25,1251.25,1
20140901|2014-06-16 23:00,17,1255,1255,1254.75,1255,5
20140901|2014-06-16 23:30,17,1255.25,1255.25,1254.75,1255,7
20140901|2014-06-17 00:00,17,1255,1255,1253,1253,8
20140901|2014-06-17 00:30,17,1252.75,1252.75,1250,1250.25,13
20140901|2014-06-17 01:00,17,1253.25,1253.25,1253,1253,2
20140901|2014-06-17 01:30,17,1254.25,1254.25,1254.25,1254.25,3
20140901|2014-06-17 02:00,17,1252,1252.75,1252,1252.75,6
20140901|2014-06-17 02:30,17,1252.25,1253,1252.25,1253,4
20140901|2014-06-17 03:00,17,1255,1255,1254.5,1254.5,7
20140901|2014-06-17 03:30,17,1253.75,1253.75,1253.75,1253.75,3
20140901|2014-06-17 04:00,17,1253.5,1253.5,1253.5,1253.5,2
20140901|2014-06-17 05:30,17,1252.25,1252.25,1252.25,1252.25,2
20140901|2014-06-17 06:00,17,1253.5,1253.5,1253.5,1253.5,2
20140901|2014-06-17 06:30,17,1252.5,1253,1250.25,1250.25,80
20140901|2014-06-17 07:00,17,1251,1251,1249,1249,25
20140901|2014-06-17 07:30,17,1248.75,1249,1248.25,1249,36
20140901|2014-06-17 08:30,17,1249,1249,1242.5,1242.5,301
20140901|2014-06-17 09:00,17,1242.75,1243.75,1241.25,1243.5,174
20140901|2014-06-17 09:30,17,1243.75,1243.75,1241,1241.25,222
20140901|2014-06-17 10:00,17,1241.5,1243,1240,1243,141
20140901|2014-06-17 10:30,17,1242.75,1244.5,1242.5,1242.75,142
20140901|2014-06-17 11:00,17,1242,1243.75,1241.5,1243.75,104
20140901|2014-06-17 11:30,17,1244,1244.25,1240.5,1242.75,388
20140901|2014-06-17 12:00,17,1242.5,1245,1242.5,1243,81
20140901|2014-06-17 12:30,17,1243.25,1243.75,1242,1242.25,201
20140901|2014-06-17 13:00,17,1242.25,1244.5,1242.25,1243.75,182
20140901|2014-06-17 19:00,18,1242.75,1242.75,1237.25,1237.25,65
20140901|2014-06-17 19:30,18,1239,1240,1239,1240,15
20140901|2014-06-17 20:00,18,1240,1242,1240,1242,8
20140901|2014-06-17 20:30,18,1241.5,1242.25,1241.25,1242.25,8
20140901|2014-06-17 21:00,18,1241.5,1241.5,1241.5,1241.5,1
20140901|2014-06-17 21:30,18,1241.5,1242,1241.25,1242,7
20140901|2014-06-17 22:00,18,1241,1241,1240,1240,44
20140901|2014-06-17 22:30,18,1240.25,1240.25,1240.25,1240.25,5
20140901|2014-06-17 23:00,18,1239.5,1239.5,1239.5,1239.5,1
20140901|2014-06-17 23:30,18,1239.5,1239.5,1239.5,1239.5,1
20140901|2014-06-18 00:00,18,1240.25,1240.25,1240.25,1240.25,1
20140901|2014-06-18 00:30,18,1240.5,1241.25,1240.25,1241.25,7
20140901|2014-06-18 01:00,18,1240.75,1240.75,1240.75,1240.75,2
20140901|2014-06-18 01:30,18,1242,1242.75,1242,1242.75,8
20140901|2014-06-18 02:00,18,1242.5,1243.5,1242,1242.5,23
20140901|2014-06-18 02:30,18,1243.75,1246,1243.75,1245.5,110
20140901|2014-06-18 03:00,18,1246,1247,1245.75,1246.5,74
20140901|2014-06-18 03:30,18,1246.75,1247.25,1246.5,1247.25,16
20140901|2014-06-18 04:00,18,1247,1249.5,1247,1247.75,77
20140901|2014-06-18 04:30,18,1247.5,1247.75,1247.25,1247.75,51
20140901|2014-06-18 05:00,18,1247.5,1247.75,1246.25,1246.25,9
20140901|2014-06-18 05:30,18,1246.25,1247,1245.75,1246,19
20140901|2014-06-18 06:00,18,1247,1248.75,1246.75,1248.75,19
20140901|2014-06-18 06:30,18,1249,1249.25,1248.25,1248.75,14
20140901|2014-06-18 07:00,18,1248.5,1249.5,1248.25,1249.5,40
20140901|2014-06-18 07:30,18,1249.75,1250.25,1249.25,1250.25,27
20140901|2014-06-18 08:30,18,1249.25,1256.25,1248.75,1250.5,276
20140901|2014-06-18 09:00,18,1250.25,1250.75,1245,1246,274
20140901|2014-06-18 09:30,18,1247.5,1247.5,1243,1245,150
20140901|2014-06-18 10:00,18,1245.5,1246,1245.25,1245.75,51
20140901|2014-06-18 10:30,18,1247.25,1249.5,1246.5,1249,68
20140901|2014-06-18 11:00,18,1248.75,1248.75,1245,1245,40
20140901|2014-06-18 11:30,18,1245.5,1247,1245,1245.5,100
20140901|2014-06-18 12:00,18,1246.25,1248.25,1245.75,1247.5,102
20140901|2014-06-18 12:30,18,1247,1247.75,1245.5,1246.75,54
20140901|2014-06-18 13:00,18,1246.75,1250.5,1246.75,1250.25,229
20140901|2014-06-18 19:00,19,1249.25,1249.25,1247.5,1247.75,27
20140901|2014-06-18 19:30,19,1247.5,1248,1247.5,1247.5,13
20140901|2014-06-18 20:00,19,1247.5,1248.75,1247.5,1247.75,10
20140901|2014-06-18 20:30,19,1248.75,1248.75,1247.75,1247.75,6
20140901|2014-06-18 21:00,19,1249.75,1249.75,1249.25,1249.25,2
20140901|2014-06-18 21:30,19,1248.75,1249,1248.5,1249,9
20140901|2014-06-18 22:00,19,1250.5,1252,1250.5,1251.75,25
20140901|2014-06-18 23:30,19,1251.5,1251.5,1251.5,1251.5,1
20140901|2014-06-19 00:30,19,1251.75,1251.75,1251.75,1251.75,1
20140901|2014-06-19 01:30,19,1251,1251,1251,1251,1
20140901|2014-06-19 02:30,19,1253,1253,1251,1251.5,8
20140901|2014-06-19 03:00,19,1251.25,1251.25,1249.5,1250.5,10
20140901|2014-06-19 03:30,19,1250.75,1250.75,1249.75,1249.75,4
20140901|2014-06-19 04:00,19,1250.5,1251.25,1250,1250.25,26
20140901|2014-06-19 04:30,19,1249.5,1251.25,1249.5,1250,5
20140901|2014-06-19 05:00,19,1250.25,1251,1249.5,1249.75,6
20140901|2014-06-19 06:00,19,1250,1250.25,1249.5,1249.5,4
20140901|2014-06-19 07:00,19,1250.25,1250.25,1250,1250,2
20140901|2014-06-19 07:30,19,1250.5,1251.5,1249.5,1251.5,16
20140901|2014-06-19 08:30,19,1251,1252.25,1246.5,1249.5,124
20140901|2014-06-19 09:00,19,1249.5,1252.5,1249.25,1252.5,54
20140901|2014-06-19 09:30,19,1251.25,1258,1251.25,1256.5,182
20140901|2014-06-19 10:00,19,1256.75,1260,1256.25,1257,101
20140901|2014-06-19 10:30,19,1256.75,1259,1255.75,1259,60
20140901|2014-06-19 11:00,19,1259,1259.5,1258,1259.25,24
20140901|2014-06-19 11:30,19,1259.25,1259.25,1256,1256,19
20140901|2014-06-19 12:00,19,1257.5,1260,1257.5,1260,41
20140901|2014-06-19 12:30,19,1259.5,1262,1258.5,1261.75,81
20140901|2014-06-19 13:00,19,1261.25,1264.25,1260.75,1262.5,152
20140901|2014-06-19 19:00,20,1262,1262,1259.25,1259.25,8
20140901|2014-06-19 19:30,20,1258.75,1258.75,1258.75,1258.75,1
20140901|2014-06-19 20:00,20,1258.5,1262,1257.25,1260,20
20140901|2014-06-19 20:30,20,1260.5,1263,1260.25,1263,7
20140901|2014-06-19 21:00,20,1263.75,1263.75,1263.75,1263.75,1
20140901|2014-06-19 22:00,20,1261.75,1261.75,1261.75,1261.75,1
20140901|2014-06-19 23:00,20,1260.25,1260.25,1260.25,1260.25,2
20140901|2014-06-20 00:00,20,1262.25,1262.25,1262.25,1262.25,1
20140901|2014-06-20 02:00,20,1261.25,1261.25,1261.25,1261.25,4
20140901|2014-06-20 03:00,20,1260.5,1260.5,1259,1259,4
20140901|2014-06-20 03:30,20,1259,1259,1257,1257.5,24
20140901|2014-06-20 04:00,20,1257.25,1257.75,1256.5,1257.75,25
20140901|2014-06-20 04:30,20,1257.75,1257.75,1257.75,1257.75,1
20140901|2014-06-20 05:00,20,1258,1258.25,1258,1258.25,2
20140901|2014-06-20 05:30,20,1258.75,1258.75,1258.75,1258.75,2
20140901|2014-06-20 06:30,20,1257.5,1257.5,1257,1257,32
20140901|2014-06-20 07:00,20,1257.25,1257.25,1253.25,1253.5,29
20140901|2014-06-20 07:30,20,1253,1255,1252.5,1254.75,26
20140901|2014-06-20 08:30,20,1255.5,1259.25,1254.5,1257.75,164
20140901|2014-06-20 09:00,20,1257.75,1261,1256,1256.75,151
20140901|2014-06-20 09:30,20,1256.75,1256.75,1255.25,1256.5,139
20140901|2014-06-20 10:00,20,1256.5,1256.5,1254.25,1254.25,132
20140901|2014-06-20 10:30,20,1254,1255,1253,1253.75,66
20140901|2014-06-20 11:00,20,1253.5,1256,1253,1256,64
20140901|2014-06-20 11:30,20,1255.5,1256.25,1254.75,1254.75,59
20140901|2014-06-20 12:00,20,1255,1255,1252.5,1254.5,133
20140901|2014-06-20 12:30,20,1254.25,1256.75,1254.25,1256.25,151
20140901|2014-06-20 13:00,20,1256.25,1267.75,1255.5,1266.5,327
20140901|2014-06-22 19:00,23,1266.5,1270,1266,1267.25,103
20140901|2014-06-22 19:30,23,1267.25,1270,1267.25,1269.5,32
20140901|2014-06-22 20:00,23,1270.75,1276,1270.75,1272.75,106
20140901|2014-06-22 20:30,23,1273,1273,1270.25,1271,34
20140901|2014-06-22 21:00,23,1271,1271.25,1271,1271.25,8
20140901|2014-06-22 21:30,23,1271.5,1271.5,1271.5,1271.5,4
20140901|2014-06-22 22:00,23,1271.75,1271.75,1271.75,1271.75,2
20140901|2014-06-22 23:30,23,1273,1273,1273,1273,2
20140901|2014-06-23 00:30,23,1273.5,1274.75,1273.5,1274.5,7
20140901|2014-06-23 01:00,23,1276,1276.75,1276,1276.25,14
20140901|2014-06-23 01:30,23,1276.25,1276.25,1276.25,1276.25,8
20140901|2014-06-23 02:00,23,1276,1276,1274.5,1275.25,22
20140901|2014-06-23 02:30,23,1274,1274,1273.25,1273.25,6
20140901|2014-06-23 03:00,23,1273,1273,1271.75,1271.75,38
20140901|2014-06-23 03:30,23,1274,1274,1274,1274,2
20140901|2014-06-23 04:30,23,1275.25,1278.75,1274.5,1278.75,140
20140901|2014-06-23 05:00,23,1279,1279,1278.75,1278.75,4
20140901|2014-06-23 05:30,23,1278.75,1279.25,1278.75,1278.75,22
20140901|2014-06-23 06:00,23,1279.25,1279.25,1276.75,1278.5,30
20140901|2014-06-23 06:30,23,1278.25,1278.25,1278.25,1278.25,4
20140901|2014-06-23 07:00,23,1278.75,1278.75,1278,1278.25,12
20140901|2014-06-23 07:30,23,1278.75,1279,1278.5,1279,67
20140901|2014-06-23 08:30,23,1278.5,1279,1272,1273.25,625
20140901|2014-06-23 09:00,23,1273.25,1277.25,1273.25,1273.75,272
20140901|2014-06-23 09:30,23,1274,1275.25,1265.75,1268,511
20140901|2014-06-23 10:00,23,1267.5,1267.5,1260,1260.25,479
20140901|2014-06-23 10:30,23,1260,1269,1258.5,1269,276
20140901|2014-06-23 11:00,23,1269,1269,1263.25,1263.75,472
20140901|2014-06-23 11:30,23,1265.75,1268.75,1264.75,1266.25,159
20140901|2014-06-23 12:00,23,1267,1267,1265,1266.5,57
20140901|2014-06-23 12:30,23,1266.5,1266.75,1263.75,1265,185
20140901|2014-06-23 13:00,23,1265.25,1268.25,1265.25,1267.25,325
20140901|2014-06-23 19:00,24,1264.25,1264.25,1260,1263.5,48
20140901|2014-06-23 19:30,24,1264,1264,1264,1264,2
20140901|2014-06-23 20:00,24,1265.25,1266.25,1265.25,1265.5,23
20140901|2014-06-23 20:30,24,1264.75,1264.75,1264.75,1264.75,2
20140901|2014-06-23 21:00,24,1261.25,1261.25,1261,1261,6
20140901|2014-06-23 21:30,24,1262.5,1263.5,1262,1263.5,8
20140901|2014-06-23 22:00,24,1263.5,1263.75,1263,1263.5,10
20140901|2014-06-23 23:30,24,1262.25,1262.25,1262.25,1262.25,2
20140901|2014-06-24 00:30,24,1262.75,1264.75,1262.75,1264.75,13
20140901|2014-06-24 01:30,24,1262.5,1262.75,1261.5,1261.5,22
20140901|2014-06-24 02:00,24,1261.5,1261.5,1261,1261,24
20140901|2014-06-24 02:30,24,1261,1261,1258.5,1258.5,61
20140901|2014-06-24 03:00,24,1258.5,1260,1258.25,1260,10
20140901|2014-06-24 03:30,24,1259.25,1259.25,1257.5,1257.5,64
20140901|2014-06-24 04:00,24,1259,1261,1259,1260.25,42
20140901|2014-06-24 04:30,24,1259,1261.25,1259,1259.25,16
20140901|2014-06-24 05:00,24,1259.5,1259.75,1258.75,1259,18
20140901|2014-06-24 05:30,24,1259.5,1260.25,1257.5,1258.25,104
20140901|2014-06-24 06:00,24,1260.5,1260.5,1260.5,1260.5,2
20140901|2014-06-24 06:30,24,1260.75,1260.75,1258.25,1258.25,10
20140901|2014-06-24 07:00,24,1259.25,1261,1259.25,1260,20
20140901|2014-06-24 07:30,24,1260.75,1261.25,1260.25,1260.75,30
20140901|2014-06-24 08:30,24,1261.75,1263.25,1259.25,1259.5,267
20140901|2014-06-24 09:00,24,1259.5,1259.5,1255.5,1255.5,546
20140901|2014-06-24 09:30,24,1255.5,1257,1255,1255,232
20140901|2014-06-24 10:00,24,1255.25,1256.75,1255,1256.25,298
20140901|2014-06-24 10:30,24,1256.25,1258.5,1256,1258.5,181
20140901|2014-06-24 11:00,24,1258.5,1261.5,1258,1261.5,338
20140901|2014-06-24 11:30,24,1261.25,1261.25,1259,1260.75,73
20140901|2014-06-24 12:00,24,1261,1266,1261,1264.25,439
20140901|2014-06-24 12:30,24,1263.75,1264,1259.75,1263,259
20140901|2014-06-24 13:00,24,1263,1263.75,1259.5,1261,351
20140901|2014-06-24 19:00,25,1261,1264.5,1261,1262.5,39
20140901|2014-06-24 19:30,25,1263.5,1264,1262,1263.5,65
20140901|2014-06-24 20:00,25,1264,1266,1262.75,1262.75,12
20140901|2014-06-24 21:00,25,1265.25,1265.25,1265.25,1265.25,2
20140901|2014-06-24 22:00,25,1265.25,1265.5,1265.25,1265.5,6
20140901|2014-06-24 23:00,25,1266,1266,1266,1266,2
20140901|2014-06-25 00:00,25,1265.75,1265.75,1265.5,1265.5,8
20140901|2014-06-25 00:30,25,1266.75,1269,1266.75,1266.75,49
20140901|2014-06-25 01:00,25,1265.75,1265.75,1265.75,1265.75,4
20140901|2014-06-25 01:30,25,1265.5,1265.75,1265,1265.5,30
20140901|2014-06-25 02:00,25,1265.75,1265.75,1265.75,1265.75,6
20140901|2014-06-25 02:30,25,1265.25,1265.5,1265.25,1265.5,4
20140901|2014-06-25 03:30,25,1265.75,1268.75,1265.75,1268,33
20140901|2014-06-25 04:00,25,1267,1267,1264.5,1264.75,13
20140901|2014-06-25 04:30,25,1263,1263,1261.75,1261.75,24
20140901|2014-06-25 05:00,25,1262,1263.5,1262,1263.5,14
20140901|2014-06-25 05:30,25,1263.5,1264.25,1263.5,1264.25,4
20140901|2014-06-25 06:00,25,1263.75,1264.5,1263.75,1264.5,4
20140901|2014-06-25 06:30,25,1264.5,1264.5,1264.5,1264.5,2
20140901|2014-06-25 07:00,25,1263.5,1263.5,1263.5,1263.5,4
20140901|2014-06-25 07:30,25,1263,1263.25,1261,1261,20
20140901|2014-06-25 08:30,25,1262,1265,1260.25,1263.75,218
20140901|2014-06-25 09:00,25,1263.75,1266,1261.5,1261.5,298
20140901|2014-06-25 09:30,25,1261.5,1262.75,1261,1262.25,82
20140901|2014-06-25 10:00,25,1263.75,1264.25,1262,1263.5,203
20140901|2014-06-25 10:30,25,1263.75,1264,1262.5,1264,108
20140901|2014-06-25 11:00,25,1264.25,1264.5,1263,1263.5,103
20140901|2014-06-25 11:30,25,1263.75,1266.25,1263.25,1263.25,88
20140901|2014-06-25 12:00,25,1263.25,1269.5,1263.25,1268.5,244
20140901|2014-06-25 12:30,25,1268.75,1269.5,1266,1267,275
20140901|2014-06-25 13:00,25,1267.25,1268,1264.25,1265,265
20140901|2014-06-25 19:00,26,1267,1267,1267,1267,2
20140901|2014-06-25 20:00,26,1267.5,1268.25,1267.5,1268.25,6
20140901|2014-06-25 20:30,26,1268.25,1268.25,1268.25,1268.25,2
20140901|2014-06-25 21:00,26,1267.5,1267.5,1267.25,1267.25,6
20140901|2014-06-25 21:30,26,1267.75,1268,1267.75,1268,4
20140901|2014-06-25 22:00,26,1267.75,1267.75,1267.75,1267.75,2
20140901|2014-06-25 22:30,26,1268.25,1268.25,1268.25,1268.25,6
20140901|2014-06-25 23:30,26,1269,1269,1269,1269,2
20140901|2014-06-26 00:00,26,1269.25,1269.75,1269.25,1269.75,6
20140901|2014-06-26 00:30,26,1270,1270.25,1269.75,1270.25,28
20140901|2014-06-26 01:30,26,1269.5,1269.5,1269.5,1269.5,12
20140901|2014-06-26 02:00,26,1269.75,1271.75,1269.5,1271.75,34
20140901|2014-06-26 03:00,26,1270,1270,1270,1270,2
20140901|2014-06-26 03:30,26,1270.25,1270.25,1270.25,1270.25,4
20140901|2014-06-26 04:00,26,1270.25,1270.25,1270.25,1270.25,2
20140901|2014-06-26 04:30,26,1270,1270,1270,1270,2
20140901|2014-06-26 05:00,26,1270,1270,1269.5,1270,18
20140901|2014-06-26 05:30,26,1270,1270.25,1270,1270,12
20140901|2014-06-26 06:00,26,1270,1271.5,1270,1270.5,46
20140901|2014-06-26 06:30,26,1269.75,1269.75,1268.75,1268.75,14
20140901|2014-06-26 07:00,26,1268.25,1270.25,1268.25,1270,26
20140901|2014-06-26 07:30,26,1270.5,1275,1270.25,1274,159
20140901|2014-06-26 08:30,26,1275,1276,1271,1272,576
20140901|2014-06-26 09:00,26,1272,1272.75,1270,1272.75,291
20140901|2014-06-26 09:30,26,1272.5,1275,1271.75,1271.75,322
20140901|2014-06-26 10:00,26,1272.25,1273,1271.25,1272,376
20140901|2014-06-26 10:30,26,1271.75,1274,1271,1273.5,312
20140901|2014-06-26 11:00,26,1274,1278.25,1273.5,1277,327
20140901|2014-06-26 11:30,26,1277.5,1278,1276.25,1277.75,134
20140901|2014-06-26 12:00,26,1277.5,1281.75,1277.5,1280.75,479
20140901|2014-06-26 12:30,26,1281,1281.5,1275.75,1276,733
20140901|2014-06-26 13:00,26,1277,1280.75,1275.75,1279.5,404
20140901|2014-06-26 19:00,27,1278.25,1278.25,1277.25,1278,14
20140901|2014-06-26 19:30,27,1276,1276.75,1276,1276,8
20140901|2014-06-26 20:30,27,1279.5,1279.5,1279.5,1279.5,4
20140901|2014-06-26 21:00,27,1279.25,1279.25,1277.25,1277.25,16
20140901|2014-06-26 23:00,27,1277.5,1277.75,1277.5,1277.75,8
20140901|2014-06-26 23:30,27,1278,1278,1278,1278,4
20140901|2014-06-27 00:00,27,1278.25,1278.25,1278.25,1278.25,2
20140901|2014-06-27 00:30,27,1277.75,1277.75,1277.75,1277.75,2
20140901|2014-06-27 01:00,27,1277.5,1277.5,1276.75,1276.75,18
20140901|2014-06-27 01:30,27,1278,1278,1276.75,1277,32
20140901|2014-06-27 02:00,27,1276.25,1276.25,1276,1276,4
20140901|2014-06-27 02:30,27,1277.25,1277.25,1277.25,1277.25,9
20140901|2014-06-27 03:00,27,1276.5,1276.5,1274.25,1274.25,51
20140901|2014-06-27 03:30,27,1273.75,1274.5,1273.75,1274,45
20140901|2014-06-27 04:00,27,1274,1275.5,1274,1275.5,4
20140901|2014-06-27 04:30,27,1276.5,1278.25,1276.5,1276.75,74
20140901|2014-06-27 05:00,27,1278.75,1278.75,1276.25,1276.25,19
20140901|2014-06-27 05:30,27,1277,1277.75,1275.25,1275.5,72
20140901|2014-06-27 06:00,27,1275.25,1276.25,1273.75,1275,38
20140901|2014-06-27 06:30,27,1275,1277.25,1274.5,1277.25,38
20140901|2014-06-27 07:00,27,1276.25,1276.25,1274.75,1274.75,28
20140901|2014-06-27 07:30,27,1274.75,1277,1274.25,1277,20
20140901|2014-06-27 08:30,27,1277,1283,1275,1277.25,648
20140901|2014-06-27 09:00,27,1276.5,1277.5,1268.5,1268.5,513
20140901|2014-06-27 09:30,27,1268.25,1268.5,1264.25,1266.5,279
20140901|2014-06-27 10:00,27,1267,1268.5,1266.25,1268.5,156
20140901|2014-06-27 10:30,27,1267.75,1267.75,1263.25,1265.25,438
20140901|2014-06-27 11:00,27,1265,1268.25,1265,1267,279
20140901|2014-06-27 11:30,27,1266.75,1271.5,1265.75,1267.25,273
20140901|2014-06-27 12:00,27,1267.25,1268,1261,1263.5,284
20140901|2014-06-27 12:30,27,1262.75,1265.5,1262.25,1264.25,333
20140901|2014-06-27 13:00,27,1265.25,1267.5,1263.75,1264.75,684
20140901|2014-06-29 19:00,30,1264.75,1264.75,1260.75,1260.75,64
20140901|2014-06-29 19:30,30,1260,1260.25,1257.25,1259.25,64
20140901|2014-06-29 20:00,30,1259,1259.75,1257.75,1259.75,34
20140901|2014-06-29 20:30,30,1259,1259,1258.75,1258.75,10
20140901|2014-06-29 21:00,30,1259.25,1259.5,1259,1259,6
20140901|2014-06-29 21:30,30,1259.25,1260.25,1259.25,1260.25,8
20140901|2014-06-29 22:00,30,1260.25,1260.25,1259.5,1259.5,4
20140901|2014-06-29 22:30,30,1260.25,1260.25,1260.25,1260.25,2
20140901|2014-06-29 23:30,30,1260.5,1261,1259.75,1259.75,8
20140901|2014-06-30 00:00,30,1260.75,1260.75,1260.75,1260.75,4
20140901|2014-06-30 00:30,30,1261,1261.25,1261,1261.25,4
20140901|2014-06-30 01:00,30,1260.25,1260.75,1259.75,1260.75,16
20140901|2014-06-30 01:30,30,1259.75,1261.75,1259.5,1261.75,22
20140901|2014-06-30 02:00,30,1262,1262,1259.25,1259.25,20
20140901|2014-06-30 02:30,30,1260,1260,1260,1260,2
20140901|2014-06-30 03:00,30,1260.75,1261,1260.25,1260.25,12
20140901|2014-06-30 03:30,30,1261.25,1262.75,1261.25,1262.5,21
20140901|2014-06-30 04:00,30,1262.75,1264,1262.5,1263.25,62
20140901|2014-06-30 04:30,30,1262.5,1262.5,1262.5,1262.5,2
20140901|2014-06-30 05:00,30,1262.5,1263.75,1262.25,1263.75,20
20140901|2014-06-30 05:30,30,1262,1263.5,1262,1263.5,20
20140901|2014-06-30 06:00,30,1265.25,1267.5,1265.25,1266.25,24
20140901|2014-06-30 06:30,30,1265.75,1265.75,1265.5,1265.5,4
20140901|2014-06-30 07:00,30,1265.5,1266,1264.75,1265,28
20140901|2014-06-30 07:30,30,1265,1266.25,1264.75,1266,244
20140901|2014-06-30 08:30,30,1267.5,1269.5,1264,1266.75,553
20140901|2014-06-30 09:00,30,1266.25,1270.75,1265.25,1269,365
20140901|2014-06-30 09:30,30,1269,1270.75,1267.75,1269.5,253
20140901|2014-06-30 10:00,30,1269,1269.75,1267.25,1268,269
20140901|2014-06-30 10:30,30,1268.25,1274.75,1268.25,1272,245
20140901|2014-06-30 11:00,30,1271.75,1271.75,1198.75,1200,8819
20140901|2014-06-30 11:30,30,1200.5,1205.5,1197,1205.25,1726
20140901|2014-06-30 12:00,30,1204.75,1205.5,1195.5,1195.75,2367
20140901|2014-06-30 12:30,30,1196,1197,1188,1189.5,2351
20140901|2014-06-30 13:00,30,1189.75,1195.75,1189.25,1190,1867
20140901|2014-06-30 19:00,1,1189.5,1192.25,1187,1192.25,192
20140901|2014-06-30 19:30,1,1192.5,1193.5,1191.75,1193.5,20
20140901|2014-06-30 20:00,1,1194.75,1194.75,1188.25,1190,66
20140901|2014-06-30 20:30,1,1190,1190.5,1189.75,1190.5,60
20140901|2014-06-30 21:00,1,1189.75,1189.75,1185,1185,154
20140901|2014-06-30 21:30,1,1184.25,1188.75,1184.25,1188.25,88
20140901|2014-06-30 22:00,1,1188.25,1188.5,1187.25,1187.25,14
20140901|2014-06-30 22:30,1,1186.75,1186.75,1186.75,1186.75,2
20140901|2014-06-30 23:00,1,1187.75,1189,1187.75,1188.25,10
20140901|2014-06-30 23:30,1,1189,1189.5,1189,1189.25,16
20140901|2014-07-01 00:30,1,1188,1188,1186.25,1186.25,10
20140901|2014-07-01 01:00,1,1186.25,1187,1184.5,1187,62
20140901|2014-07-01 01:30,1,1186.75,1188.25,1186.5,1188.25,31
20140901|2014-07-01 02:00,1,1188.75,1190.5,1187,1190.25,56
20140901|2014-07-01 02:30,1,1190.75,1191.25,1188.75,1189,102
20140901|2014-07-01 03:00,1,1188.25,1188.25,1188.25,1188.25,8
20140901|2014-07-01 03:30,1,1187.5,1188,1187.25,1188,20
20140901|2014-07-01 04:00,1,1187.75,1187.75,1186.75,1187,28
20140901|2014-07-01 04:30,1,1187.25,1187.25,1187,1187.25,56
20140901|2014-07-01 05:00,1,1188.5,1188.5,1187,1187.5,46
20140901|2014-07-01 05:30,1,1187.5,1188.5,1187.5,1188.5,10
20140901|2014-07-01 06:00,1,1187.75,1189.25,1187.75,1189.25,56
20140901|2014-07-01 06:30,1,1187.75,1188.25,1187,1187.25,102
20140901|2014-07-01 07:00,1,1187,1187,1181.5,1183.25,272
20140901|2014-07-01 07:30,1,1181.25,1182.5,1179.25,1180,181
20140901|2014-07-01 08:30,1,1182,1183.75,1167.25,1175,4405
20140901|2014-07-01 09:00,1,1175.5,1180.25,1173.75,1178.75,2542
20140901|2014-07-01 09:30,1,1178.75,1179,1173.25,1174,955
20140901|2014-07-01 10:00,1,1174.5,1174.5,1170.5,1171,566
20140901|2014-07-01 10:30,1,1171.5,1173.5,1171,1171.75,629
20140901|2014-07-01 11:00,1,1171.75,1177.25,1171.75,1177.25,632
20140901|2014-07-01 11:30,1,1177,1179,1176.75,1179,480
20140901|2014-07-01 12:00,1,1179,1180.75,1177.5,1180.25,416
20140901|2014-07-01 12:30,1,1180.5,1182,1179.25,1181.25,529
20140901|2014-07-01 13:00,1,1181.25,1184.25,1180.75,1183.75,1129
20140901|2014-07-01 19:00,2,1183.25,1184,1181.25,1181.25,97
20140901|2014-07-01 19:30,2,1181,1183,1181,1183,22
20140901|2014-07-01 20:00,2,1183.75,1186,1183.5,1183.5,78
20140901|2014-07-01 20:30,2,1183,1183,1182,1182,12
20140901|2014-07-01 21:30,2,1183.75,1183.75,1183.5,1183.5,4
20140901|2014-07-01 22:00,2,1182.75,1182.75,1182.75,1182.75,2
20140901|2014-07-01 23:00,2,1184.25,1184.25,1184,1184,4
20140901|2014-07-01 23:30,2,1184.5,1186.5,1184.5,1186.5,27
20140901|2014-07-02 00:00,2,1185.75,1186,1185.75,1185.75,32
20140901|2014-07-02 01:00,2,1186.5,1187.5,1186.5,1187.5,14
20140901|2014-07-02 02:00,2,1187.75,1188.25,1187,1187,20
20140901|2014-07-02 02:30,2,1187.5,1187.5,1187,1187,8
20140901|2014-07-02 03:00,2,1187.25,1187.25,1185.25,1185.25,30
20140901|2014-07-02 03:30,2,1185.75,1187,1185.75,1186.25,24
20140901|2014-07-02 04:00,2,1186,1186.25,1185,1185,22
20140901|2014-07-02 04:30,2,1186.5,1186.5,1186,1186,5
20140901|2014-07-02 05:00,2,1187.5,1187.75,1187,1187.25,24
20140901|2014-07-02 05:30,2,1187.25,1187.75,1187,1187,12
20140901|2014-07-02 06:00,2,1187,1187,1185.5,1185.5,30
20140901|2014-07-02 06:30,2,1185,1185.75,1183.75,1183.75,32
20140901|2014-07-02 07:00,2,1183.5,1184.5,1183.25,1183.5,36
20140901|2014-07-02 07:30,2,1183.75,1184.5,1182.5,1183,116
20140901|2014-07-02 08:30,2,1182.5,1184,1178.5,1180.5,1027
20140901|2014-07-02 09:00,2,1180.25,1180.25,1177.25,1177.25,667
20140901|2014-07-02 09:30,2,1177.5,1177.75,1175.25,1175.5,579
20140901|2014-07-02 10:00,2,1175.25,1179,1173.5,1177,755
20140901|2014-07-02 10:30,2,1177.5,1177.5,1175.75,1176.5,257
20140901|2014-07-02 11:00,2,1177.5,1179.75,1177.25,1179.5,408
20140901|2014-07-02 11:30,2,1178.75,1181.25,1178.25,1179.5,278
20140901|2014-07-02 12:00,2,1179.75,1180.25,1178,1178.25,524
20140901|2014-07-02 12:30,2,1178.5,1179.75,1176.5,1179.5,493
20140901|2014-07-02 13:00,2,1180,1181.25,1177.5,1180,1065
20140901|2014-07-02 19:00,3,1181,1181.25,1180.25,1180.75,38
20140901|2014-07-02 19:30,3,1181.25,1182.25,1181.25,1182.25,6
20140901|2014-07-02 20:00,3,1183,1184.5,1183,1183,20
20140901|2014-07-02 20:30,3,1185.25,1186,1185.25,1186,4
20140901|2014-07-02 21:00,3,1184.75,1184.75,1184.75,1184.75,2
20140901|2014-07-02 21:30,3,1184.25,1184.25,1184.25,1184.25,12
20140901|2014-07-02 22:00,3,1184.5,1184.75,1184.5,1184.75,11
20140901|2014-07-03 01:00,3,1184.25,1184.25,1184.25,1184.25,4
20140901|2014-07-03 01:30,3,1184,1184,1184,1184,2
20140901|2014-07-03 02:00,3,1184.75,1184.75,1184.75,1184.75,2
20140901|2014-07-03 02:30,3,1184.75,1184.75,1182.5,1183.25,52
20140901|2014-07-03 03:00,3,1183.75,1184,1183.75,1183.75,14
20140901|2014-07-03 03:30,3,1184.75,1184.75,1184.75,1184.75,2
20140901|2014-07-03 04:00,3,1184,1184.5,1184,1184.25,12
20140901|2014-07-03 04:30,3,1184.5,1185,1184.25,1185,12
20140901|2014-07-03 05:00,3,1185.75,1186,1185.75,1186,26
20140901|2014-07-03 05:30,3,1185.5,1186,1185.25,1185.5,18
20140901|2014-07-03 06:00,3,1185.25,1185.25,1184.5,1184.5,8
20140901|2014-07-03 06:30,3,1185,1185.75,1184.75,1184.75,21
20140901|2014-07-03 07:00,3,1184.75,1185.5,1184.25,1185.5,16
20140901|2014-07-03 07:30,3,1185.5,1185.5,1183.75,1185,19
20140901|2014-07-03 08:30,3,1184.75,1184.75,1173,1174,1600
20140901|2014-07-03 09:00,3,1174,1176.25,1171.5,1175.25,420
20140901|2014-07-03 09:30,3,1175.25,1175.5,1167.5,1168.5,858
20140901|2014-07-03 10:00,3,1168.25,1168.75,1164.5,1165.5,1266
20140901|2014-07-03 10:30,3,1165.5,1170,1164.75,1168.5,1011
20140901|2014-07-03 11:00,3,1168.75,1169,1166.75,1167.75,668
20140901|2014-07-03 11:30,3,1168,1169.25,1166.25,1166.5,1803
20140901|2014-07-07 08:30,7,1156.25,1158,1145.5,1148.5,3556
20140901|2014-07-07 09:00,7,1148.25,1151.5,1146.75,1148.25,855
20140901|2014-07-07 09:30,7,1148,1150,1146.25,1147,1048
20140901|2014-07-07 10:00,7,1146.75,1148,1146.5,1147.75,284
20140901|2014-07-07 10:30,7,1147.75,1149.5,1147,1149.5,404
20140901|2014-07-07 11:00,7,1149,1150.5,1148.75,1150.5,295
20140901|2014-07-07 11:30,7,1150.75,1151,1148.25,1148.25,481
20140901|2014-07-07 12:00,7,1148.5,1155,1148.25,1155,806
20140901|2014-07-07 12:30,7,1155.25,1155.5,1152,1152.25,339
20140901|2014-07-07 13:00,7,1152.25,1155,1149.25,1152.25,1086
20140901|2014-07-07 19:00,8,1150.5,1153,1150.5,1152,24
20140901|2014-07-07 19:30,8,1150.75,1151.75,1150,1150,128
20140901|2014-07-07 20:00,8,1150,1150.25,1149.5,1149.5,188
20140901|2014-07-07 20:30,8,1149.25,1149.5,1148.75,1149.5,6
20140901|2014-07-07 21:00,8,1147.75,1147.75,1147.25,1147.25,20
20140901|2014-07-07 21:30,8,1148.5,1149.25,1148,1148.75,22
20140901|2014-07-07 22:30,8,1148.75,1148.75,1148.25,1148.75,6
20140901|2014-07-08 00:00,8,1148.75,1149,1148.75,1149,6
20140901|2014-07-08 00:30,8,1149,1149.75,1149,1149.75,16
20140901|2014-07-08 01:00,8,1149.75,1150,1149.75,1150,4
20140901|2014-07-08 02:00,8,1149.5,1149.75,1149.5,1149.75,8
20140901|2014-07-08 02:30,8,1149.25,1149.25,1149.25,1149.25,2
20140901|2014-07-08 03:00,8,1150,1150,1150,1150,49
20140901|2014-07-08 03:30,8,1149.25,1149.25,1147.25,1148.25,29
20140901|2014-07-08 04:00,8,1148.25,1149,1147.5,1149,38
20140901|2014-07-08 05:00,8,1148.75,1149,1148.25,1148.5,14
20140901|2014-07-08 05:30,8,1147.75,1147.75,1147.75,1147.75,4
20140901|2014-07-08 06:00,8,1147.75,1147.75,1147.75,1147.75,2
20140901|2014-07-08 06:30,8,1148.5,1148.5,1148.5,1148.5,4
20140901|2014-07-08 07:00,8,1148,1148.5,1147.75,1148.5,34
20140901|2014-07-08 07:30,8,1148.75,1150,1148.25,1150,219
20140901|2014-07-08 08:30,8,1150,1150.75,1146.25,1150,1065
20140901|2014-07-08 09:00,8,1149.75,1152,1145.25,1147,1254
20140901|2014-07-08 09:30,8,1146.5,1148,1143,1143,964
20140901|2014-07-08 10:00,8,1143.25,1144,1138.25,1139,909
20140901|2014-07-08 10:30,8,1138.5,1140,1136,1139.25,1168
20140901|2014-07-08 11:00,8,1139.5,1140.25,1138.5,1139.5,436
20140901|2014-07-08 11:30,8,1139.25,1140,1138.5,1140,568
20140901|2014-07-08 12:00,8,1139.75,1142,1139,1140,441
20140901|2014-07-08 12:30,8,1140.25,1141.75,1139.75,1140.25,960
20140901|2014-07-08 13:00,8,1140.5,1142,1140.25,1140.25,716
20140901|2014-07-08 19:00,9,1138.75,1139.5,1138.75,1139.5,8
20140901|2014-07-08 19:30,9,1141.75,1141.75,1141.5,1141.5,5
20140901|2014-07-08 20:00,9,1140.75,1140.75,1137,1137,28
20140901|2014-07-08 20:30,9,1138,1138,1137,1137.75,10
20140901|2014-07-08 21:00,9,1135,1136.25,1135,1136.25,48
20140901|2014-07-08 21:30,9,1136.5,1136.5,1135,1136,38
20140901|2014-07-08 22:00,9,1135.75,1137,1135.75,1137,22
20140901|2014-07-08 22:30,9,1137,1137,1136.25,1136.25,8
20140901|2014-07-08 23:00,9,1135.25,1136,1135.25,1135.5,16
20140901|2014-07-09 00:30,9,1135.75,1136,1135.5,1136,30
20140901|2014-07-09 01:00,9,1135.25,1135.5,1134.75,1135.5,16
20140901|2014-07-09 01:30,9,1134.25,1134.5,1133.25,1133.5,40
20140901|2014-07-09 02:00,9,1133,1134,1132.5,1133.75,14
20140901|2014-07-09 02:30,9,1133,1133.25,1133,1133.25,8
20140901|2014-07-09 03:00,9,1132.75,1132.75,1131.25,1131.25,55
20140901|2014-07-09 03:30,9,1131,1131.5,1131,1131.5,70
20140901|2014-07-09 04:00,9,1130.75,1131.5,1130.75,1131.5,130
20140901|2014-07-09 04:30,9,1131.5,1132.75,1131.5,1132.75,110
20140901|2014-07-09 05:00,9,1133.5,1133.5,1132.5,1132.5,16
20140901|2014-07-09 05:30,9,1132.75,1133.25,1132.75,1133.25,12
20140901|2014-07-09 06:00,9,1132.75,1132.75,1132.5,1132.5,16
20140901|2014-07-09 06:30,9,1133,1133.75,1132,1132.25,64
20140901|2014-07-09 07:00,9,1132,1133.25,1132,1132.75,116
20140901|2014-07-09 07:30,9,1133,1133.25,1133,1133,26
20140901|2014-07-09 08:30,9,1133,1135,1127,1134.5,1658
20140901|2014-07-09 09:00,9,1135,1140.25,1133.75,1137.25,989
20140901|2014-07-09 09:30,9,1138,1138,1133.75,1136.25,1758
20140901|2014-07-09 10:00,9,1136.25,1137,1132,1132.25,651
20140901|2014-07-09 10:30,9,1132,1132,1126.25,1128.25,927
20140901|2014-07-09 11:00,9,1128.25,1128.25,1124.5,1127.25,288
20140901|2014-07-09 11:30,9,1127,1127,1124.75,1126,528
20140901|2014-07-09 12:00,9,1126,1128.75,1124.5,1128.75,384
20140901|2014-07-09 12:30,9,1128.5,1133,1128,1131.5,653
20140901|2014-07-09 13:00,9,1132,1134,1130.5,1131.25,726
20140901|2014-07-09 19:00,10,1131,1132.5,1130.5,1131.25,33
20140901|2014-07-09 19:30,10,1129.5,1129.5,1128.75,1128.75,10
20140901|2014-07-09 20:00,10,1129,1130.5,1128.5,1130.25,81
20140901|2014-07-09 20:30,10,1129,1129,1127,1127.25,12
20140901|2014-07-09 21:00,10,1127.5,1128,1127.25,1128,18
20140901|2014-07-09 21:30,10,1127.25,1128.25,1127.25,1127.25,70
20140901|2014-07-09 22:00,10,1128,1129.5,1128,1129.5,18
20140901|2014-07-09 22:30,10,1129.25,1130,1129.25,1130,4
20140901|2014-07-09 23:00,10,1129.25,1129.25,1129,1129,4
20140901|2014-07-10 00:00,10,1129.25,1129.25,1129.25,1129.25,2
20140901|2014-07-10 00:30,10,1130.5,1134,1130.5,1134,44
20140901|2014-07-10 01:00,10,1134.5,1134.5,1132.5,1132.5,24
20140901|2014-07-10 01:30,10,1132.25,1132.25,1131.25,1131.5,10
20140901|2014-07-10 02:00,10,1130.75,1134.25,1130.75,1134.25,20
20140901|2014-07-10 02:30,10,1133,1133.5,1132,1133.5,8
20140901|2014-07-10 03:00,10,1132,1133.25,1132,1133.25,9
20140901|2014-07-10 03:30,10,1132.5,1135,1132.5,1134.25,62
20140901|2014-07-10 04:00,10,1134.75,1137.5,1134.5,1137.5,150
20140901|2014-07-10 04:30,10,1137.75,1141,1137.5,1140,156
20140901|2014-07-10 05:00,10,1140.25,1142.25,1140.25,1141.25,87
20140901|2014-07-10 05:30,10,1142.25,1145,1142,1145,261
20140901|2014-07-10 06:00,10,1144,1144,1141.75,1142,100
20140901|2014-07-10 06:30,10,1141.75,1142,1140.75,1141.5,100
20140901|2014-07-10 07:00,10,1141.25,1141.5,1140.5,1141.25,62
20140901|2014-07-10 07:30,10,1142,1142,1139,1139.5,68
20140901|2014-07-10 08:30,10,1140.5,1140.5,1133.75,1134,567
20140901|2014-07-10 09:00,10,1133.75,1137.75,1133.5,1135,502
20140901|2014-07-10 09:30,10,1134.75,1135,1128.75,1131.5,562
20140901|2014-07-10 10:00,10,1132,1132.25,1129.75,1129.75,273
20140901|2014-07-10 10:30,10,1130,1130,1124.75,1125.75,645
20140901|2014-07-10 11:00,10,1125.75,1126.25,1123,1123.25,484
20140901|2014-07-10 11:30,10,1123.25,1124.75,1122.75,1123,548
20140901|2014-07-10 12:00,10,1123,1124.75,1121.5,1123.25,853
20140901|2014-07-10 12:30,10,1123.25,1124.25,1122.5,1123.25,997
20140901|2014-07-10 13:00,10,1123.25,1123.5,1121,1121.5,1074
20140901|2014-07-10 19:00,11,1120.75,1124.25,1120.75,1124.25,64
20140901|2014-07-10 19:30,11,1123.5,1123.5,1123,1123,8
20140901|2014-07-10 20:00,11,1122.25,1122.25,1120.25,1121.5,62
20140901|2014-07-10 20:30,11,1121.25,1122.75,1121.25,1122.5,14
20140901|2014-07-10 21:00,11,1123,1123.5,1123,1123.5,23
20140901|2014-07-10 21:30,11,1122.5,1123.75,1122.5,1123.75,14
20140901|2014-07-10 22:00,11,1122.75,1123.25,1122.5,1123.25,16
20140901|2014-07-10 22:30,11,1123.5,1123.5,1123.5,1123.5,20
20140901|2014-07-10 23:00,11,1123.75,1123.75,1123.75,1123.75,14
20140901|2014-07-10 23:30,11,1123.75,1124.25,1123.75,1123.75,16
20140901|2014-07-11 00:00,11,1124,1124.25,1123.5,1123.75,42
20140901|2014-07-11 00:30,11,1124.25,1125,1124.25,1125,37
20140901|2014-07-11 01:00,11,1124.25,1124.25,1124.25,1124.25,3
20140901|2014-07-11 01:30,11,1124.25,1124.75,1124,1124.75,16
20140901|2014-07-11 02:00,11,1124.5,1124.5,1124.25,1124.25,12
20140901|2014-07-11 02:30,11,1124.25,1124.25,1124.25,1124.25,12
20140901|2014-07-11 03:00,11,1124,1124.25,1123.75,1123.75,28
20140901|2014-07-11 03:30,11,1123.75,1123.75,1122,1122,48
20140901|2014-07-11 04:00,11,1122,1122.5,1121,1122.25,53
20140901|2014-07-11 04:30,11,1122.5,1123.25,1122.5,1123.25,42
20140901|2014-07-11 05:00,11,1122,1123,1122,1123,8
20140901|2014-07-11 05:30,11,1123.25,1123.75,1123,1123,13
20140901|2014-07-11 06:00,11,1124,1124.5,1123.75,1123.75,50
20140901|2014-07-11 06:30,11,1123.25,1123.75,1122.5,1123.5,66
20140901|2014-07-11 07:00,11,1124,1124,1123,1123.25,26
20140901|2014-07-11 07:30,11,1123.5,1124,1122.75,1123.5,25
20140901|2014-07-11 08:30,11,1124,1125,1115,1117.5,1386
20140901|2014-07-11 09:00,11,1117.25,1122.75,1116.25,1117.75,1291
20140901|2014-07-11 09:30,11,1117.75,1119.5,1117.25,1119,457
20140901|2014-07-11 10:00,11,1119.25,1120,1118.75,1119.25,370
20140901|2014-07-11 10:30,11,1119.25,1119.75,1116,1116,315
20140901|2014-07-11 11:00,11,1115.75,1124.25,1078.25,1100.5,7755
20140901|2014-07-11 11:30,11,1100.25,1102.75,1097,1099,1702
20140901|2014-07-11 12:00,11,1099,1101.5,1095.5,1095.75,709
20140901|2014-07-11 12:30,11,1095.5,1099.75,1095.25,1099.25,1335
20140901|2014-07-11 13:00,11,1099.5,1102.25,1098,1100.5,1430
20140901|2014-07-13 19:00,14,1096.25,1096.25,1093,1093.5,166
20140901|2014-07-13 19:30,14,1094.25,1095.25,1093,1093,48
20140901|2014-07-13 20:00,14,1094.25,1098.5,1094.25,1098.5,44
20140901|2014-07-13 20:30,14,1097.5,1097.5,1095,1095,10
20140901|2014-07-13 21:00,14,1095,1095.25,1095,1095.25,38
20140901|2014-07-13 21:30,14,1095.75,1096.25,1095.5,1096.25,26
20140901|2014-07-13 22:00,14,1097.5,1098.5,1097,1097,43
20140901|2014-07-13 22:30,14,1097.5,1097.5,1097.5,1097.5,3
20140901|2014-07-13 23:30,14,1098.25,1098.25,1098.25,1098.25,2
20140901|2014-07-14 00:00,14,1097.75,1097.75,1097.75,1097.75,2
20140901|2014-07-14 00:30,14,1099.5,1099.5,1099,1099.5,12
20140901|2014-07-14 01:00,14,1099.75,1100,1099,1100,12
20140901|2014-07-14 01:30,14,1100.25,1100.75,1100,1100,10
20140901|2014-07-14 02:00,14,1100.25,1101.75,1100.25,1101.75,40
20140901|2014-07-14 02:30,14,1102.75,1104.5,1102.25,1102.25,38
20140901|2014-07-14 03:00,14,1102.75,1103.25,1102.25,1103.25,14
20140901|2014-07-14 03:30,14,1104.75,1104.75,1103.5,1103.5,14
20140901|2014-07-14 04:00,14,1103.5,1105,1102.75,1103,58
20140901|2014-07-14 04:30,14,1103,1103.5,1103,1103.5,4
20140901|2014-07-14 05:00,14,1100.25,1101.25,1098,1098,20
20140901|2014-07-14 05:30,14,1098.5,1100,1097.5,1099,74
20140901|2014-07-14 06:00,14,1100,1100,1096.75,1097.5,58
20140901|2014-07-14 06:30,14,1098.5,1100,1098.5,1100,58
20140901|2014-07-14 07:00,14,1100,1102,1100,1100.5,52
20140901|2014-07-14 07:30,14,1100.25,1102.5,1100.25,1102.25,44
20140901|2014-07-14 08:30,14,1102.25,1109.25,1101.5,1105,1352
20140901|2014-07-14 09:00,14,1105,1108.25,1101.5,1104.5,511
20140901|2014-07-14 09:30,14,1104,1111.5,1103.25,1110.5,777
20140901|2014-07-14 10:00,14,1110.5,1110.5,1105,1105.25,500
20140901|2014-07-14 10:30,14,1105,1109.25,1104.25,1108.25,235
20140901|2014-07-14 11:00,14,1108.5,1108.5,1105.25,1107.25,393
20140901|2014-07-14 11:30,14,1106.75,1110.75,1106.75,1107.75,423
20140901|2014-07-14 12:00,14,1108,1110.5,1107.5,1110.25,242
20140901|2014-07-14 12:30,14,1110,1112.75,1105.5,1106.5,911
20140901|2014-07-14 13:00,14,1105.75,1109.75,1105.75,1108.5,742
20140901|2014-07-14 19:00,15,1107,1107.25,1105.5,1107.25,51
20140901|2014-07-14 19:30,15,1107,1107.75,1107,1107.75,6
20140901|2014-07-14 20:00,15,1106.25,1106.5,1104.5,1106.25,88
20140901|2014-07-14 20:30,15,1106.25,1107.5,1106.25,1107,22
20140901|2014-07-14 21:00,15,1107.25,1107.25,1106.25,1106.25,4
20140901|2014-07-14 21:30,15,1105.75,1106.75,1105.75,1106.75,11
20140901|2014-07-14 22:00,15,1107.5,1107.5,1106.75,1106.75,22
20140901|2014-07-14 22:30,15,1105.75,1105.75,1105.75,1105.75,2
20140901|2014-07-14 23:00,15,1105.5,1105.5,1105,1105,8
20140901|2014-07-14 23:30,15,1105.25,1105.25,1105.25,1105.25,2
20140901|2014-07-15 00:00,15,1105,1105,1105,1105,4
20140901|2014-07-15 00:30,15,1104.5,1104.5,1102.75,1102.75,28
20140901|2014-07-15 01:00,15,1103,1103.5,1102.25,1102.5,24
20140901|2014-07-15 01:30,15,1102.75,1102.75,1102,1102,4
20140901|2014-07-15 02:00,15,1101.75,1102.75,1100.25,1102.75,76
20140901|2014-07-15 02:30,15,1102,1102.25,1102,1102,8
20140901|2014-07-15 03:00,15,1101.5,1101.5,1100.75,1100.75,52
20140901|2014-07-15 03:30,15,1101,1101.5,1101,1101.5,4
20140901|2014-07-15 04:00,15,1102.5,1102.5,1102.5,1102.5,4
20140901|2014-07-15 04:30,15,1102.5,1102.5,1102,1102,15
20140901|2014-07-15 05:00,15,1102,1102,1100.5,1102,51
20140901|2014-07-15 05:30,15,1102,1103,1101.25,1101.25,8
20140901|2014-07-15 06:00,15,1101.75,1103.25,1101.75,1103.25,42
20140901|2014-07-15 06:30,15,1103.75,1104,1102.25,1103,136
20140901|2014-07-15 07:00,15,1102.75,1103.25,1102,1102.5,172
20140901|2014-07-15 07:30,15,1102.75,1102.75,1102,1102.25,28
20140901|2014-07-15 08:30,15,1102,1102,1091,1091.75,1859
20140901|2014-07-15 09:00,15,1092,1092.75,1084.75,1088.5,1808
20140901|2014-07-15 09:30,15,1088.5,1091,1085.75,1087.25,1028
20140901|2014-07-15 10:00,15,1087.5,1094,1087.25,1094,793
20140901|2014-07-15 10:30,15,1094.25,1095,1091.75,1093.75,678
20140901|2014-07-15 11:00,15,1093.75,1096.25,1091.25,1096,1248
20140901|2014-07-15 11:30,15,1096.25,1103.75,1095,1103.5,712
20140901|2014-07-15 12:00,15,1103.25,1108.5,1101.25,1104.25,841
20140901|2014-07-15 12:30,15,1104.75,1105.5,1101,1101,569
20140901|2014-07-15 13:00,15,1101,1105.75,1099.25,1105.25,1159
20140901|2014-07-15 19:00,16,1105,1106,1105,1105.5,34
20140901|2014-07-15 19:30,16,1105.5,1105.5,1104.5,1104.5,6
20140901|2014-07-15 20:00,16,1105.5,1107,1105.5,1105.75,87
20140901|2014-07-15 20:30,16,1106.5,1106.5,1106.25,1106.25,4
20140901|2014-07-15 21:00,16,1107,1107.25,1107,1107.25,4
20140901|2014-07-15 21:30,16,1107.5,1112.75,1107.5,1112.75,60
20140901|2014-07-15 22:00,16,1111.75,1111.75,1110.75,1110.75,6
20140901|2014-07-15 22:30,16,1110.5,1110.75,1110.5,1110.75,6
20140901|2014-07-15 23:00,16,1110.75,1110.75,1110.75,1110.75,4
20140901|2014-07-15 23:30,16,1111.25,1112,1111.25,1111.25,21
20140901|2014-07-16 00:00,16,1112,1113,1112,1113,12
20140901|2014-07-16 00:30,16,1114.25,1115,1113.75,1113.75,24
20140901|2014-07-16 01:00,16,1113.75,1113.75,1112.5,1113,10
20140901|2014-07-16 01:30,16,1113.25,1114.75,1113.25,1114.5,10
20140901|2014-07-16 02:00,16,1115,1115,1114.75,1115,34
20140901|2014-07-16 02:30,16,1114,1115,1113.75,1114,34
20140901|2014-07-16 03:00,16,1113.25,1113.25,1113,1113,66
20140901|2014-07-16 03:30,16,1113.5,1114.5,1113.5,1113.5,48
20140901|2014-07-16 04:00,16,1114,1115,1114,1114,28
20140901|2014-07-16 04:30,16,1113.75,1114.5,1113.75,1114.5,8
20140901|2014-07-16 05:00,16,1114,1114.5,1113,1113.75,21
20140901|2014-07-16 05:30,16,1113.5,1113.5,1112.75,1113,73
20140901|2014-07-16 06:00,16,1113,1113.5,1113,1113,12
20140901|2014-07-16 06:30,16,1113.75,1113.75,1113,1113.5,22
20140901|2014-07-16 07:00,16,1114,1114.5,1112.75,1112.75,116
20140901|2014-07-16 07:30,16,1112.5,1114.75,1112.25,1114.5,76
20140901|2014-07-16 08:30,16,1115.75,1128,1115.75,1119,2099
20140901|2014-07-16 09:00,16,1119.75,1122.5,1119.5,1121.5,1192
20140901|2014-07-16 09:30,16,1122,1123.25,1116.5,1117.25,2279
20140901|2014-07-16 10:00,16,1117,1117.25,1114.75,1116.25,844
20140901|2014-07-16 10:30,16,1116.75,1119.25,1115.75,1116.25,393
20140901|2014-07-16 11:00,16,1116.5,1117.75,1115.25,1117.5,202
20140901|2014-07-16 11:30,16,1117.75,1118.25,1116.5,1117.25,331
20140901|2014-07-16 12:00,16,1117.25,1117.75,1115.75,1117.5,310
20140901|2014-07-16 12:30,16,1117.75,1119.5,1117.5,1118.5,325
20140901|2014-07-16 13:00,16,1119,1123.25,1119,1121.25,1244
20140901|2014-07-16 19:00,17,1121.5,1122.75,1118,1118.75,140
20140901|2014-07-16 19:30,17,1118.75,1118.75,1117.5,1118,54
20140901|2014-07-16 20:00,17,1118.25,1118.25,1117.5,1118.25,82
20140901|2014-07-16 20:30,17,1118,1118.75,1118,1118.25,42
20140901|2014-07-16 21:00,17,1117.5,1117.5,1114.75,1114.75,54
20140901|2014-07-16 21:30,17,1115,1116.75,1115,1116.25,19
20140901|2014-07-17 00:00,17,1116.75,1116.75,1116.75,1116.75,12
20140901|2014-07-17 00:30,17,1117,1117.25,1116.75,1116.75,40
20140901|2014-07-17 01:30,17,1115.25,1115.25,1114.75,1115,24
20140901|2014-07-17 02:00,17,1114.25,1114.25,1112.5,1112.5,14
20140901|2014-07-17 02:30,17,1115.5,1115.5,1115,1115,4
20140901|2014-07-17 03:00,17,1114.75,1116.25,1114.75,1116.25,7
20140901|2014-07-17 03:30,17,1115.25,1115.5,1115,1115.5,14
20140901|2014-07-17 04:00,17,1116.25,1116.25,1116,1116.25,8
20140901|2014-07-17 04:30,17,1116.25,1116.25,1116.25,1116.25,2
20140901|2014-07-17 05:00,17,1116.75,1116.75,1116.5,1116.5,6
20140901|2014-07-17 05:30,17,1117,1117,1115.5,1116.5,38
20140901|2014-07-17 06:00,17,1116.75,1119.5,1116.5,1119.5,43
20140901|2014-07-17 06:30,17,1118.5,1118.75,1117.5,1118.75,20
20140901|2014-07-17 07:00,17,1119.75,1123.25,1119.75,1123.25,124
20140901|2014-07-17 07:30,17,1123.5,1123.5,1115.25,1115.25,231
20140901|2014-07-17 08:30,17,1118,1125,1115.25,1124.75,932
20140901|2014-07-17 09:00,17,1125.25,1130,1125,1128,1875
20140901|2014-07-17 09:30,17,1128,1128,1122.5,1125,585
20140901|2014-07-17 10:00,17,1125,1125,1122.5,1123.75,1044
20140901|2014-07-17 10:30,17,1123.75,1132.25,1122.5,1132.25,1166
20140901|2014-07-17 11:00,17,1132.25,1136.25,1124.75,1124.75,2087
20140901|2014-07-17 11:30,17,1125.25,1128,1121.75,1121.75,832
20140901|2014-07-17 12:00,17,1121.5,1121.5,1112.5,1112.75,607
20140901|2014-07-17 12:30,17,1112.75,1115,1107.75,1109.75,1199
20140901|2014-07-17 13:00,17,1109.75,1112.5,1107.75,1108.5,2026
20140901|2014-07-17 19:00,18,1110.25,1110.25,1104.25,1105.25,160
20140901|2014-07-17 19:30,18,1104.25,1106.5,1104.25,1106,22
20140901|2014-07-17 20:00,18,1107,1109.75,1107,1109,36
20140901|2014-07-17 20:30,18,1108.75,1110,1108.75,1110,10
20140901|2014-07-17 21:00,18,1109.5,1109.5,1109.25,1109.25,10
20140901|2014-07-17 21:30,18,1109.25,1109.25,1109.25,1109.25,2
20140901|2014-07-17 22:00,18,1108.25,1108.25,1108.25,1108.25,4
20140901|2014-07-17 22:30,18,1108.25,1108.75,1108.25,1108.75,4
20140901|2014-07-17 23:30,18,1109.25,1109.25,1108.25,1108.25,16
20140901|2014-07-18 00:00,18,1108.25,1109.5,1108.25,1109.5,4
20140901|2014-07-18 00:30,18,1110.25,1110.25,1110.25,1110.25,2
20140901|2014-07-18 01:00,18,1110,1110,1110,1110,2
20140901|2014-07-18 01:30,18,1109.5,1109.5,1108.5,1108.5,29
20140901|2014-07-18 02:00,18,1109,1109,1109,1109,2
20140901|2014-07-18 02:30,18,1110.5,1110.5,1110.5,1110.5,2
20140901|2014-07-18 03:00,18,1109.75,1109.75,1109.5,1109.5,62
20140901|2014-07-18 03:30,18,1109.75,1109.75,1108.75,1108.75,65
20140901|2014-07-18 04:00,18,1108.75,1110,1108.5,1110,137
20140901|2014-07-18 04:30,18,1109.5,1110,1109.5,1109.5,32
20140901|2014-07-18 05:00,18,1109.5,1109.75,1109.25,1109.75,6
20140901|2014-07-18 05:30,18,1110.25,1110.25,1110,1110.25,21
20140901|2014-07-18 06:00,18,1110.75,1112.5,1110.25,1112,35
20140901|2014-07-18 06:30,18,1113,1114,1111.75,1114,50
20140901|2014-07-18 07:00,18,1113.75,1115.75,1113,1114.25,89
20140901|2014-07-18 07:30,18,1114,1115.25,1113,1113,33
20140901|2014-07-18 08:30,18,1114.75,1116.25,1107,1108.75,589
20140901|2014-07-18 09:00,18,1109.25,1111.5,1107.5,1111.5,378
20140901|2014-07-18 09:30,18,1111,1113.75,1110.5,1111.25,269
20140901|2014-07-18 10:00,18,1111.25,1113.75,1110,1111,172
20140901|2014-07-18 10:30,18,1110.75,1112.75,1110.75,1112.5,214
20140901|2014-07-18 11:00,18,1112.75,1114,1111,1111,417
20140901|2014-07-18 11:30,18,1111,1111,1101.75,1103,762
20140901|2014-07-18 12:00,18,1102.75,1105.25,1101.5,1104,400
20140901|2014-07-18 12:30,18,1104,1105,1101.75,1102.5,497
20140901|2014-07-18 13:00,18,1102.75,1105,1099.75,1104,955
20140901|2014-07-20 19:00,21,1098.75,1099.5,1092.25,1096,431
20140901|2014-07-20 19:30,21,1096,1096,1094.25,1095,52
20140901|2014-07-20 20:00,21,1094.5,1094.5,1093.75,1094.25,32
20140901|2014-07-20 20:30,21,1094.25,1094.75,1094.25,1094.5,8
20140901|2014-07-20 21:00,21,1094.25,1094.25,1094.25,1094.25,10
20140901|2014-07-20 21:30,21,1094.25,1094.5,1094.25,1094.25,26
20140901|2014-07-20 22:00,21,1094.25,1094.5,1094.25,1094.5,26
20140901|2014-07-20 22:30,21,1094,1094.5,1094,1094.25,8
20140901|2014-07-20 23:00,21,1094.5,1094.5,1094.5,1094.5,2
20140901|2014-07-20 23:30,21,1094,1094,1094,1094,2
20140901|2014-07-21 00:00,21,1094.25,1094.25,1094.25,1094.25,4
20140901|2014-07-21 00:30,21,1094,1095.25,1094,1095.25,10
20140901|2014-07-21 01:00,21,1095.5,1095.5,1094.75,1095.5,14
20140901|2014-07-21 01:30,21,1094.25,1094.25,1092.25,1092.25,75
20140901|2014-07-21 02:00,21,1092.25,1093.75,1091.75,1093.75,65
20140901|2014-07-21 02:30,21,1093.5,1093.5,1092.25,1093,49
20140901|2014-07-21 03:00,21,1093,1093,1091.5,1091.75,24
20140901|2014-07-21 03:30,21,1093,1093.25,1092,1092.75,24
20140901|2014-07-21 04:00,21,1092.25,1092.5,1091.75,1092,45
20140901|2014-07-21 04:30,21,1091.75,1092,1091.5,1091.5,16
20140901|2014-07-21 05:00,21,1091,1091.25,1090.5,1090.5,31
20140901|2014-07-21 05:30,21,1090.25,1090.5,1090,1090.25,172
20140901|2014-07-21 06:00,21,1090.5,1091,1090,1091,42
20140901|2014-07-21 06:30,21,1091.75,1092,1090,1090.75,118
20140901|2014-07-21 07:00,21,1091,1092,1090,1091,86
20140901|2014-07-21 07:30,21,1091,1091.25,1090,1090.5,41
20140901|2014-07-21 08:30,21,1090.5,1095,1090,1092.5,1276
20140901|2014-07-21 09:00,21,1092.5,1094.5,1091.75,1093.25,467
20140901|2014-07-21 09:30,21,1093.25,1097.75,1092,1093.5,759
20140901|2014-07-21 10:00,21,1094,1094.5,1090.25,1092.5,671
20140901|2014-07-21 10:30,21,1092.5,1092.5,1087.25,1089,2306
20140901|2014-07-21 11:00,21,1089.25,1090.5,1087.5,1087.75,541
20140901|2014-07-21 11:30,21,1087.75,1088.5,1087.25,1088.5,1039
20140901|2014-07-21 12:00,21,1088.75,1093.5,1088.75,1090,1246
20140901|2014-07-21 12:30,21,1091,1098.25,1090.75,1094.5,809
20140901|2014-07-21 13:00,21,1095,1095.5,1090.75,1091.75,705
20140901|2014-07-21 19:00,22,1089,1090,1087.75,1090,163
20140901|2014-07-21 19:30,22,1089.75,1091.5,1089.5,1091.5,38
20140901|2014-07-21 20:00,22,1091.5,1092,1091,1092,14
20140901|2014-07-21 20:30,22,1092.5,1093,1092.5,1092.75,26
20140901|2014-07-21 21:00,22,1091.5,1091.5,1090.75,1090.75,13
20140901|2014-07-21 21:30,22,1091.25,1091.75,1091.25,1091.5,8
20140901|2014-07-21 22:00,22,1090.75,1091.25,1090.75,1091,10
20140901|2014-07-21 22:30,22,1091.5,1091.75,1091.5,1091.75,20
20140901|2014-07-21 23:00,22,1091.5,1092,1091.5,1092,4
20140901|2014-07-22 00:00,22,1092.25,1092.25,1091.75,1091.75,10
20140901|2014-07-22 00:30,22,1092,1092.75,1091.5,1092.5,20
20140901|2014-07-22 01:00,22,1093,1094.25,1093,1094,24
20140901|2014-07-22 01:30,22,1093.25,1094.25,1093.25,1094.25,26
20140901|2014-07-22 02:00,22,1092.5,1098.75,1092.5,1097.75,68
20140901|2014-07-22 02:30,22,1098,1098,1095.5,1095.5,42
20140901|2014-07-22 03:00,22,1095.5,1096.25,1095,1095.25,24
20140901|2014-07-22 03:30,22,1095.5,1095.75,1095.25,1095.25,14
20140901|2014-07-22 04:00,22,1096,1096.5,1093.75,1093.75,33
20140901|2014-07-22 04:30,22,1094.5,1095,1093.5,1094,65
20140901|2014-07-22 05:00,22,1093.5,1094,1093.5,1094,12
20140901|2014-07-22 05:30,22,1094.75,1095.5,1094.25,1095.5,45
20140901|2014-07-22 06:00,22,1095.25,1096.25,1095.25,1096,68
20140901|2014-07-22 06:30,22,1096.25,1096.25,1095.5,1095.5,38
20140901|2014-07-22 07:00,22,1095.25,1097.25,1095.25,1096.75,216
20140901|2014-07-22 07:30,22,1096.5,1098.5,1096.5,1098.5,166
20140901|2014-07-22 08:30,22,1101,1105,1100,1102.25,2073
20140901|2014-07-22 09:00,22,1102.25,1103,1099.75,1099.75,496
20140901|2014-07-22 09:30,22,1100.5,1100.5,1094,1095,1139
20140901|2014-07-22 10:00,22,1094.5,1095.5,1090.75,1094.5,1841
20140901|2014-07-22 10:30,22,1094.25,1096.25,1092.75,1094.25,914
20140901|2014-07-22 11:00,22,1094,1095.75,1093.5,1095,500
20140901|2014-07-22 11:30,22,1095.25,1097.25,1094.5,1095,542
20140901|2014-07-22 12:00,22,1094.75,1095.5,1094.25,1094.5,404
20140901|2014-07-22 12:30,22,1094.75,1095,1087.75,1088.5,2237
20140901|2014-07-22 13:00,22,1088.5,1089,1084.25,1085,1775
20140901|2014-07-22 19:00,23,1085,1087.5,1085,1087.5,71
20140901|2014-07-22 19:30,23,1086,1086.5,1085.75,1086.5,12
20140901|2014-07-22 20:00,23,1088,1088.75,1088,1088.75,22
20140901|2014-07-22 20:30,23,1087.25,1087.25,1087.25,1087.25,2
20140901|2014-07-22 21:00,23,1088,1088,1088,1088,4
20140901|2014-07-22 21:30,23,1088.5,1088.5,1087.5,1087.5,10
20140901|2014-07-22 22:00,23,1087.75,1088,1085,1085.25,27
20140901|2014-07-22 22:30,23,1086,1086.25,1086,1086.25,6
20140901|2014-07-22 23:00,23,1086.25,1088.25,1086.25,1087.25,300
20140901|2014-07-22 23:30,23,1088,1088,1088,1088,4
20140901|2014-07-23 00:30,23,1086.25,1086.5,1085.75,1086.25,16
20140901|2014-07-23 01:00,23,1085.5,1085.5,1085.5,1085.5,2
20140901|2014-07-23 01:30,23,1086,1086,1084.5,1084.75,24
20140901|2014-07-23 02:00,23,1086.25,1086.5,1086,1086,9
20140901|2014-07-23 02:30,23,1087.25,1087.25,1085.75,1086.75,24
20140901|2014-07-23 03:00,23,1087.25,1088.75,1086.5,1086.5,50
20140901|2014-07-23 03:30,23,1086.5,1087.25,1086.5,1087.25,38
20140901|2014-07-23 04:00,23,1088.25,1088.75,1087.25,1088.5,50
20140901|2014-07-23 04:30,23,1088.5,1088.75,1087.25,1087.25,52
20140901|2014-07-23 05:00,23,1088,1088.5,1087.75,1088.5,32
20140901|2014-07-23 05:30,23,1089.25,1090.75,1089.25,1090.75,92
20140901|2014-07-23 06:00,23,1091,1091.25,1089.25,1090.25,26
20140901|2014-07-23 06:30,23,1090.25,1090.5,1088.75,1089.25,34
20140901|2014-07-23 07:00,23,1088.75,1090.25,1088.25,1089.5,76
20140901|2014-07-23 07:30,23,1089.5,1090.5,1087.25,1088.75,165
20140901|2014-07-23 08:30,23,1088.25,1094.25,1087,1091,2108
20140901|2014-07-23 09:00,23,1091,1096.25,1089.5,1095.25,1830
20140901|2014-07-23 09:30,23,1095,1099,1093.25,1097.25,877
20140901|2014-07-23 10:00,23,1097.25,1101.25,1094,1094.5,1327
20140901|2014-07-23 10:30,23,1094.75,1095.75,1091.75,1095.5,502
20140901|2014-07-23 11:00,23,1095.75,1097.75,1095,1096.5,933
20140901|2014-07-23 11:30,23,1096.75,1100,1094,1094.75,562
20140901|2014-07-23 12:00,23,1094.5,1102,1093.75,1101,789
20140901|2014-07-23 12:30,23,1101.5,1102.75,1098.5,1099,1375
20140901|2014-07-23 13:00,23,1099.5,1102.25,1098.75,1102.25,1163
20140901|2014-07-23 19:00,24,1100.75,1105,1100.75,1105,367
20140901|2014-07-23 19:30,24,1105,1108.25,1105,1106.5,129
20140901|2014-07-23 20:00,24,1105.5,1106.5,1104.5,1105.75,50
20140901|2014-07-23 20:30,24,1106,1106,1106,1106,2
20140901|2014-07-23 21:00,24,1106.5,1106.75,1105,1105,30
20140901|2014-07-23 21:30,24,1105.25,1105.5,1104.5,1104.5,10
20140901|2014-07-23 22:00,24,1104.25,1105,1104.25,1105,12
20140901|2014-07-23 22:30,24,1105,1105.75,1103.75,1103.75,7
20140901|2014-07-23 23:00,24,1102.75,1103,1102.75,1103,24
20140901|2014-07-23 23:30,24,1102.5,1102.5,1102.5,1102.5,4
20140901|2014-07-24 00:00,24,1104.25,1104.25,1104.25,1104.25,2
20140901|2014-07-24 01:00,24,1104.25,1104.25,1103,1103,14
20140901|2014-07-24 01:30,24,1103.75,1103.75,1103.75,1103.75,2
20140901|2014-07-24 02:00,24,1104.75,1105,1104.75,1104.75,8
20140901|2014-07-24 02:30,24,1106,1108,1106,1107.25,31
20140901|2014-07-24 03:00,24,1107,1107.75,1105.25,1107.75,62
20140901|2014-07-24 03:30,24,1107.75,1113.25,1107,1112,219
20140901|2014-07-24 04:00,24,1111.75,1113.5,1111.75,1113.5,10
20140901|2014-07-24 04:30,24,1113,1113,1113,1113,55
20140901|2014-07-24 05:00,24,1114,1116,1113.5,1115,47
20140901|2014-07-24 05:30,24,1114.5,1116.5,1114.5,1116.5,73
20140901|2014-07-24 06:00,24,1116,1116.25,1113.75,1114.5,66
20140901|2014-07-24 06:30,24,1114.5,1118.75,1114.5,1118.75,244
20140901|2014-07-24 07:00,24,1118.75,1123.25,1117.75,1123,549
20140901|2014-07-24 07:30,24,1123.25,1133.75,1123.25,1126.25,1109
20140901|2014-07-24 08:30,24,1126.5,1128.25,1117,1117.5,1855
20140901|2014-07-24 09:00,24,1117.25,1117.25,1109.75,1114,1491
20140901|2014-07-24 09:30,24,1113.75,1113.75,1105.75,1108.75,1486
20140901|2014-07-24 10:00,24,1108.5,1114.5,1108.25,1113.5,891
20140901|2014-07-24 10:30,24,1113.5,1118.75,1111.25,1117.75,969
20140901|2014-07-24 11:00,24,1118,1120.25,1114.75,1116.5,843
20140901|2014-07-24 11:30,24,1117.25,1118.75,1113.5,1115.5,439
20140901|2014-07-24 12:00,24,1115.5,1116.25,1111.5,1113,315
20140901|2014-07-24 12:30,24,1113,1113.75,1110,1112.5,854
20140901|2014-07-24 13:00,24,1112.75,1114.25,1110.25,1113.25,740
20140901|2014-07-24 19:00,25,1112,1112.5,1108.75,1109.5,90
20140901|2014-07-24 19:30,25,1112,1113.5,1111.75,1111.75,125
20140901|2014-07-24 20:00,25,1110.25,1110.25,1108.75,1109.5,19
20140901|2014-07-24 20:30,25,1110.25,1110.25,1108.5,1108.5,12
20140901|2014-07-24 21:00,25,1109.25,1109.5,1108.75,1108.75,17
20140901|2014-07-24 21:30,25,1110,1110,1108.75,1108.75,4
20140901|2014-07-24 23:30,25,1110.75,1111.75,1110.75,1111.75,5
20140901|2014-07-25 00:30,25,1110.25,1110.5,1109.5,1109.5,14
20140901|2014-07-25 01:00,25,1109,1109.75,1108.5,1109.5,9
20140901|2014-07-25 01:30,25,1111.5,1111.5,1110.75,1110.75,12
20140901|2014-07-25 02:00,25,1110.5,1111.75,1110.5,1110.5,27
20140901|2014-07-25 02:30,25,1111,1111,1110,1110,4
20140901|2014-07-25 03:00,25,1110.5,1110.75,1109.75,1109.75,16
20140901|2014-07-25 03:30,25,1109.5,1109.5,1104.25,1104.25,267
20140901|2014-07-25 04:00,25,1104.25,1105.25,1104,1105.25,21
20140901|2014-07-25 04:30,25,1105,1105,1104.25,1104.75,10
20140901|2014-07-25 05:00,25,1105,1106.5,1105,1106.5,18
20140901|2014-07-25 05:30,25,1106.25,1106.25,1105,1105.25,27
20140901|2014-07-25 06:00,25,1105,1105.5,1104.75,1105.25,37
20140901|2014-07-25 06:30,25,1105,1105,1102.25,1102.25,122
20140901|2014-07-25 07:00,25,1102,1104,1101.5,1101.5,118
20140901|2014-07-25 07:30,25,1102.25,1103.5,1101.75,1102.75,88
20140901|2014-07-25 08:30,25,1102.75,1105.25,1099.25,1100.5,1690
20140901|2014-07-25 09:00,25,1100.75,1102.75,1098.5,1102.25,828
20140901|2014-07-25 09:30,25,1102.5,1107,1101,1105.75,1518
20140901|2014-07-25 10:00,25,1106.25,1109.25,1103.75,1108.5,720
20140901|2014-07-25 10:30,25,1109,1111.5,1106.75,1109.5,661
20140901|2014-07-25 11:00,25,1110,1115.5,1109.75,1110.25,609
20140901|2014-07-25 11:30,25,1111,1111,1107.75,1109.75,261
20140901|2014-07-25 12:00,25,1110.25,1111.75,1108.25,1111,348
20140901|2014-07-25 12:30,25,1110.5,1110.5,1107,1108,677
20140901|2014-07-25 13:00,25,1107.75,1114,1107.25,1113.5,955
20140901|2014-07-27 19:00,28,1121,1127.5,1120,1125.75,606
20140901|2014-07-27 19:30,28,1125.25,1128.75,1125.25,1127,114
20140901|2014-07-27 20:00,28,1127.5,1127.5,1124,1125,44
20140901|2014-07-27 20:30,28,1124.75,1125.25,1124.25,1124.25,17
20140901|2014-07-27 21:00,28,1124.25,1124.5,1121.75,1121.75,32
20140901|2014-07-27 21:30,28,1121.75,1121.75,1121.25,1121.5,30
20140901|2014-07-27 22:00,28,1122.25,1123.75,1122.25,1123.75,5
20140901|2014-07-27 22:30,28,1125,1125.25,1125,1125.25,6
20140901|2014-07-27 23:30,28,1125.75,1126.25,1125.75,1126.25,4
20140901|2014-07-28 00:30,28,1126.5,1127,1126.25,1127,16
20140901|2014-07-28 01:00,28,1127.75,1128,1127.5,1127.75,25
20140901|2014-07-28 01:30,28,1127,1127,1125,1125.25,72
20140901|2014-07-28 02:00,28,1127,1128.75,1127,1128.75,16
20140901|2014-07-28 02:30,28,1128.75,1128.75,1126.75,1126.75,26
20140901|2014-07-28 03:00,28,1126.25,1127,1125.5,1126.5,30
20140901|2014-07-28 03:30,28,1126,1126.25,1125.5,1125.5,10
20140901|2014-07-28 04:00,28,1125,1125,1123.25,1123.25,24
20140901|2014-07-28 04:30,28,1124.5,1124.5,1124.5,1124.5,6
20140901|2014-07-28 05:00,28,1123.5,1123.5,1123.25,1123.25,14
20140901|2014-07-28 05:30,28,1123.5,1123.75,1123.5,1123.75,21
20140901|2014-07-28 06:00,28,1123.25,1123.25,1123.25,1123.25,42
20140901|2014-07-28 06:30,28,1123,1124.75,1122.5,1124.5,56
20140901|2014-07-28 07:00,28,1124.25,1126.5,1123.75,1125.75,102
20140901|2014-07-28 07:30,28,1125.75,1128.5,1125.5,1128.5,50
20140901|2014-07-28 08:30,28,1128.5,1130,1122,1124,691
20140901|2014-07-28 09:00,28,1124.25,1126.5,1121.5,1124.5,397
20140901|2014-07-28 09:30,28,1125,1128.25,1124.75,1125.5,399
20140901|2014-07-28 10:00,28,1125.5,1129.5,1123,1127.25,1122
20140901|2014-07-28 10:30,28,1127.5,1131,1127,1127.25,592
20140901|2014-07-28 11:00,28,1127.25,1130.75,1127,1130.5,401
20140901|2014-07-28 11:30,28,1130.75,1136.5,1130.5,1135.25,1125
20140901|2014-07-28 12:00,28,1134.75,1136,1133.75,1135.5,635
20140901|2014-07-28 12:30,28,1135.5,1138.75,1132.75,1136.75,1084
20140901|2014-07-28 13:00,28,1136.75,1138.25,1134.5,1136,2326
20140901|2014-07-28 19:00,29,1138.5,1143.75,1138,1143.75,406
20140901|2014-07-28 19:30,29,1143.75,1143.75,1141.5,1142.5,91
20140901|2014-07-28 20:00,29,1142,1142,1140.25,1140.25,20
20140901|2014-07-28 20:30,29,1139.75,1139.75,1137,1138.75,51
20140901|2014-07-28 21:00,29,1139,1139,1138,1138.25,24
20140901|2014-07-28 21:30,29,1140,1141.25,1140,1141,30
20140901|2014-07-28 22:00,29,1141.25,1143,1141.25,1141.75,12
20140901|2014-07-28 22:30,29,1141.75,1141.75,1141.75,1141.75,2
20140901|2014-07-28 23:30,29,1142.25,1142.25,1141.75,1141.75,10
20140901|2014-07-29 00:00,29,1142,1142,1142,1142,2
20140901|2014-07-29 00:30,29,1141.75,1142.25,1141.75,1141.75,18
20140901|2014-07-29 01:00,29,1142.25,1142.25,1140.5,1140.5,14
20140901|2014-07-29 01:30,29,1140.5,1140.5,1138.25,1139,25
20140901|2014-07-29 02:00,29,1138.75,1140,1138.75,1139.25,20
20140901|2014-07-29 02:30,29,1138.75,1138.75,1138.75,1138.75,4
20140901|2014-07-29 03:00,29,1139.5,1140.5,1139.5,1140.5,8
20140901|2014-07-29 03:30,29,1140.25,1142.75,1140.25,1142.75,22
20140901|2014-07-29 04:00,29,1143,1143.25,1138,1138.25,253
20140901|2014-07-29 04:30,29,1137.75,1137.75,1133.25,1134.75,156
20140901|2014-07-29 05:00,29,1135.25,1135.25,1132.75,1132.75,93
20140901|2014-07-29 05:30,29,1133.25,1134,1133.25,1134,24
20140901|2014-07-29 06:00,29,1134.25,1134.25,1127.25,1128,260
20140901|2014-07-29 06:30,29,1127,1127,1123,1123.75,247
20140901|2014-07-29 07:00,29,1123.75,1128,1123,1127,283
20140901|2014-07-29 07:30,29,1127.5,1128,1126.5,1127.5,168
20140901|2014-07-29 08:30,29,1126.5,1130,1123,1124,1829
20140901|2014-07-29 09:00,29,1123.75,1124,1118.25,1123,1361
20140901|2014-07-29 09:30,29,1123.25,1124.25,1118.25,1122.75,1072
20140901|2014-07-29 10:00,29,1122.5,1128.25,1120.5,1125.5,910
20140901|2014-07-29 10:30,29,1126.25,1127,1123.75,1124,597
20140901|2014-07-29 11:00,29,1124.25,1125.75,1122.25,1123,539
20140901|2014-07-29 11:30,29,1123.25,1123.25,1119,1120.5,957
20140901|2014-07-29 12:00,29,1120.75,1122,1120,1121.75,512
20140901|2014-07-29 12:30,29,1121.5,1124.25,1120.5,1122.25,894
20140901|2014-07-29 13:00,29,1122.75,1123.5,1119,1122.75,1965
20140901|2014-07-29 19:00,30,1120.75,1120.75,1117,1118,142
20140901|2014-07-29 19:30,30,1118,1118.75,1118,1118.75,4
20140901|2014-07-29 20:00,30,1118.75,1118.75,1115.25,1115.25,130
20140901|2014-07-29 20:30,30,1115.25,1117.75,1115,1117.75,73
20140901|2014-07-29 21:00,30,1117.5,1117.5,1116.5,1116.5,8
20140901|2014-07-29 21:30,30,1117.25,1117.5,1116.75,1117.5,22
20140901|2014-07-29 22:00,30,1118,1119.25,1117.75,1119.25,22
20140901|2014-07-29 23:00,30,1118.5,1118.5,1118.5,1118.5,2
20140901|2014-07-30 00:00,30,1119.5,1119.5,1119.5,1119.5,4
20140901|2014-07-30 00:30,30,1119.75,1121.5,1119.75,1121.5,34
20140901|2014-07-30 01:00,30,1121.5,1123.5,1121.5,1122.75,84
20140901|2014-07-30 01:30,30,1122,1122,1122,1122,6
20140901|2014-07-30 02:00,30,1120.25,1120.5,1119,1119.5,21
20140901|2014-07-30 02:30,30,1117.75,1117.75,1113.75,1114.5,147
20140901|2014-07-30 03:00,30,1114.5,1114.5,1113,1113,46
20140901|2014-07-30 03:30,30,1113,1113,1109.25,1109.75,227
20140901|2014-07-30 04:00,30,1110.25,1110.25,1109,1110,40
20140901|2014-07-30 04:30,30,1110,1112.25,1110,1111,19
20140901|2014-07-30 05:00,30,1111.25,1113,1111,1113,44
20140901|2014-07-30 05:30,30,1112,1112.5,1111.25,1112.25,46
20140901|2014-07-30 06:00,30,1113.25,1113.75,1111,1111.25,44
20140901|2014-07-30 06:30,30,1111.5,1111.75,1110.75,1111.5,53
20140901|2014-07-30 07:00,30,1111.5,1111.75,1109.5,1111,228
20140901|2014-07-30 07:30,30,1111.25,1112.75,1111.25,1112.75,55
20140901|2014-07-30 08:30,30,1112.75,1113.75,1107.5,1109.25,1515
20140901|2014-07-30 09:00,30,1109,1116.75,1107.25,1113.5,1686
20140901|2014-07-30 09:30,30,1113.5,1117.5,1111.25,1113.75,1234
20140901|2014-07-30 10:00,30,1114,1115.75,1112,1114.5,1347
20140901|2014-07-30 10:30,30,1114.75,1115.5,1110.25,1111.5,936
20140901|2014-07-30 11:00,30,1111.5,1113,1107.75,1108.5,1304
20140901|2014-07-30 11:30,30,1108,1109,1103,1104.75,1652
20140901|2014-07-30 12:00,30,1104.5,1104.5,1100,1101.25,1258
20140901|2014-07-30 12:30,30,1101.25,1102.75,1100.5,1102.5,774
20140901|2014-07-30 13:00,30,1102.5,1104.25,1101.25,1103,3082
20140901|2014-07-30 19:00,31,1101.75,1101.75,1098,1098.75,276
20140901|2014-07-30 19:30,31,1098.75,1099.75,1098.5,1099.25,64
20140901|2014-07-30 20:00,31,1100.5,1102,1099.5,1101.25,66
20140901|2014-07-30 20:30,31,1101.5,1101.75,1100,1100,48
20140901|2014-07-30 21:00,31,1101,1101,1100,1100,8
20140901|2014-07-30 21:30,31,1100.25,1100.25,1099.25,1099.5,34
20140901|2014-07-30 22:00,31,1099.5,1099.5,1098.5,1099,32
20140901|2014-07-30 22:30,31,1098.5,1098.75,1098,1098.75,66
20140901|2014-07-30 23:00,31,1099,1099,1099,1099,6
20140901|2014-07-30 23:30,31,1099.75,1099.75,1099.75,1099.75,6
20140901|2014-07-31 00:00,31,1099.5,1100.25,1099.5,1100.25,8
20140901|2014-07-31 00:30,31,1099.5,1099.5,1099,1099,20
20140901|2014-07-31 01:00,31,1099.25,1101.5,1098.75,1101,66
20140901|2014-07-31 01:30,31,1100.5,1100.75,1100.25,1100.75,20
20140901|2014-07-31 02:00,31,1101,1101.25,1100.5,1100.5,11
20140901|2014-07-31 02:30,31,1098.5,1098.75,1097.25,1097.5,40
20140901|2014-07-31 03:00,31,1097.5,1097.5,1097,1097,55
20140901|2014-07-31 03:30,31,1096.5,1097,1094.75,1095.5,95
20140901|2014-07-31 04:00,31,1095.5,1096.75,1095.5,1096.75,29
20140901|2014-07-31 04:30,31,1097.5,1097.5,1097,1097,89
20140901|2014-07-31 05:00,31,1097.25,1098.25,1097,1098.25,165
20140901|2014-07-31 05:30,31,1098.25,1098.5,1097.5,1098.5,46
20140901|2014-07-31 06:00,31,1099.5,1103.25,1099.5,1103,138
20140901|2014-07-31 06:30,31,1103,1105,1100.5,1100.5,202
20140901|2014-07-31 07:00,31,1100,1102,1099.25,1101.5,158
20140901|2014-07-31 07:30,31,1101.25,1101.25,1097,1098,226
20140901|2014-07-31 08:30,31,1098,1103.5,1094.5,1096,2393
20140901|2014-07-31 09:00,31,1095.75,1102,1094,1101.25,1248
20140901|2014-07-31 09:30,31,1100.75,1105.5,1098.5,1102.25,1202
20140901|2014-07-31 10:00,31,1102.5,1105.5,1100,1103.5,802
20140901|2014-07-31 10:30,31,1103,1105.5,1102,1102.75,709
20140901|2014-07-31 11:00,31,1102.75,1103.5,1099.5,1101.5,980
20140901|2014-07-31 11:30,31,1101.75,1102,1096.75,1098,857
20140901|2014-07-31 12:00,31,1098.25,1103,1097.25,1101.75,697
20140901|2014-07-31 12:30,31,1101.5,1103.75,1100.75,1103.5,603
20140901|2014-07-31 13:00,31,1103.75,1104,1097,1098.25,2409
20140901|2014-07-31 19:00,1,1095,1097.5,1094,1097,226
20140901|2014-07-31 19:30,1,1097.25,1097.75,1097.25,1097.5,32
20140901|2014-07-31 20:00,1,1098.25,1098.25,1095,1095,86
20140901|2014-07-31 20:30,1,1094.75,1095.25,1094.5,1095,12
20140901|2014-07-31 21:00,1,1094.25,1094.25,1093.25,1093.75,26
20140901|2014-07-31 21:30,1,1094.75,1094.75,1094.75,1094.75,4
20140901|2014-07-31 22:00,1,1093.5,1093.5,1092.5,1092.5,8
20140901|2014-07-31 22:30,1,1093.25,1093.5,1093.25,1093.5,20
20140901|2014-07-31 23:30,1,1093.75,1094.75,1093.75,1094.75,8
20140901|2014-08-01 00:00,1,1095,1095.25,1095,1095.25,21
20140901|2014-08-01 00:30,1,1094.25,1094.25,1092.75,1092.75,52
20140901|2014-08-01 01:00,1,1092.75,1093,1092.25,1093,70
20140901|2014-08-01 01:30,1,1094.5,1094.5,1094.5,1094.5,4
20140901|2014-08-01 02:00,1,1094,1094,1092.5,1093,29
20140901|2014-08-01 02:30,1,1091.75,1092.25,1091,1091,137
20140901|2014-08-01 03:00,1,1091.5,1091.5,1090.25,1090.5,56
20140901|2014-08-01 03:30,1,1091,1091.75,1090.75,1091.25,81
20140901|2014-08-01 04:00,1,1091.5,1091.5,1091,1091,14
20140901|2014-08-01 04:30,1,1091.25,1092.25,1091,1092,69
20140901|2014-08-01 05:00,1,1091.75,1092.25,1091.5,1092.25,46
20140901|2014-08-01 05:30,1,1091.5,1091.5,1089.25,1091,111
20140901|2014-08-01 06:00,1,1090.5,1090.75,1089.75,1090,85
20140901|2014-08-01 06:30,1,1089.5,1090.75,1088.75,1089.75,249
20140901|2014-08-01 07:00,1,1089.5,1090,1088.75,1090,164
20140901|2014-08-01 07:30,1,1089.75,1090.5,1089.25,1089.25,108
20140901|2014-08-01 08:30,1,1089,1089.25,1081.75,1084.5,1914
20140901|2014-08-01 09:00,1,1085,1085.25,1077.5,1079.5,1846
20140901|2014-08-01 09:30,1,1079.5,1081.75,1078.5,1079.5,1071
20140901|2014-08-01 10:00,1,1079.5,1081.5,1078.5,1081.25,442
20140901|2014-08-01 10:30,1,1081.25,1082,1079.75,1080,825
20140901|2014-08-01 11:00,1,1079.75,1082.5,1075.5,1081.5,2526
20140901|2014-08-01 11:30,1,1082.5,1083,1077.25,1077.5,846
20140901|2014-08-01 12:00,1,1077.5,1078.5,1074.5,1074.5,866
20140901|2014-08-01 12:30,1,1074.5,1075,1069.75,1073.25,4634
20140901|2014-08-01 13:00,1,1073,1075.5,1072.5,1074,2504
20140901|2014-08-03 19:00,4,1071,1081.5,1068.5,1081.5,418
20140901|2014-08-03 19:30,4,1081.5,1081.5,1079.5,1080,108
20140901|2014-08-03 20:00,4,1080,1081,1078.75,1078.75,79
20140901|2014-08-03 20:30,4,1078.75,1078.75,1076.75,1078.25,69
20140901|2014-08-03 21:00,4,1077.75,1078,1076.25,1078,38
20140901|2014-08-03 21:30,4,1077.75,1078,1077.75,1078,14
20140901|2014-08-03 22:00,4,1078.75,1079.5,1078.75,1079.25,6
20140901|2014-08-03 22:30,4,1079.75,1080,1079.75,1080,36
20140901|2014-08-03 23:00,4,1080.75,1080.75,1079.75,1079.75,14
20140901|2014-08-03 23:30,4,1079.75,1080.25,1079.75,1080.25,6
20140901|2014-08-04 00:00,4,1080,1080.5,1079.5,1079.5,14
20140901|2014-08-04 00:30,4,1079.75,1084.75,1079.75,1084.75,332
20140901|2014-08-04 01:00,4,1083.75,1083.75,1081.25,1082,64
20140901|2014-08-04 01:30,4,1082.25,1083,1082.25,1083,56
20140901|2014-08-04 02:00,4,1083,1083,1081.5,1082,62
20140901|2014-08-04 02:30,4,1081.75,1081.75,1080.25,1081.75,40
20140901|2014-08-04 03:00,4,1080.75,1080.75,1078.5,1078.5,103
20140901|2014-08-04 03:30,4,1078.5,1079.25,1078.5,1079.25,8
20140901|2014-08-04 04:00,4,1078.75,1079.25,1078,1079.25,26
20140901|2014-08-04 04:30,4,1079.25,1079.5,1079,1079,32
20140901|2014-08-04 05:00,4,1080,1082,1080,1082,46
20140901|2014-08-04 05:30,4,1081.25,1083.75,1081,1083,46
20140901|2014-08-04 06:00,4,1082.75,1090.5,1082.75,1086,475
20140901|2014-08-04 06:30,4,1086.5,1088,1086.25,1088,77
20140901|2014-08-04 07:00,4,1087.25,1090,1086.75,1089.5,266
20140901|2014-08-04 07:30,4,1089.5,1089.5,1086.5,1086.75,180
20140901|2014-08-04 08:30,4,1086.75,1092,1085.75,1089.5,1792
20140901|2014-08-04 09:00,4,1089.25,1092.75,1088,1091.75,723
20140901|2014-08-04 09:30,4,1091.75,1095.25,1088.25,1090.25,1347
20140901|2014-08-04 10:00,4,1090.25,1093,1087.5,1091.5,543
20140901|2014-08-04 10:30,4,1091.75,1093.25,1089.25,1090,637
20140901|2014-08-04 11:00,4,1090,1090.5,1086.25,1089.25,713
20140901|2014-08-04 11:30,4,1090,1090,1086,1087.75,554
20140901|2014-08-04 12:00,4,1088.75,1092.75,1087.25,1091.5,372
20140901|2014-08-04 12:30,4,1091.5,1093.5,1091.5,1093,617
20140901|2014-08-04 13:00,4,1093.25,1096,1092.75,1095.75,1648
20140901|2014-08-04 19:00,5,1090,1090,1086.25,1088.75,281
20140901|2014-08-04 19:30,5,1088.75,1088.75,1088.25,1088.25,10
20140901|2014-08-04 20:00,5,1087.75,1089,1086.5,1089,25
20140901|2014-08-04 20:30,5,1089,1090,1089,1090,72
20140901|2014-08-04 21:00,5,1088.75,1089.25,1088.75,1089.25,8
20140901|2014-08-04 21:30,5,1088.25,1089,1087.25,1087.75,20
20140901|2014-08-04 22:00,5,1087.5,1087.75,1087,1087.5,28
20140901|2014-08-04 22:30,5,1088.5,1089.25,1088.5,1089.25,4
20140901|2014-08-04 23:30,5,1089,1089,1089,1089,2
20140901|2014-08-05 00:00,5,1089,1089,1089,1089,2
20140901|2014-08-05 00:30,5,1089,1089,1087,1087,61
20140901|2014-08-05 01:00,5,1087.25,1087.25,1087.25,1087.25,30
20140901|2014-08-05 01:30,5,1087.5,1087.5,1086.5,1086.5,42
20140901|2014-08-05 02:00,5,1086.5,1087.25,1084,1084,131
20140901|2014-08-05 02:30,5,1084.75,1084.75,1083.5,1084.25,99
20140901|2014-08-05 03:00,5,1084,1084.25,1084,1084.25,14
20140901|2014-08-05 03:30,5,1084.5,1085,1084,1084.5,36
20140901|2014-08-05 04:00,5,1084.25,1084.25,1083.25,1084,54
20140901|2014-08-05 04:30,5,1084.25,1084.25,1084.25,1084.25,6
20140901|2014-08-05 05:00,5,1083.75,1083.75,1081.5,1082.25,73
20140901|2014-08-05 05:30,5,1082,1082,1081,1081,74
20140901|2014-08-05 06:00,5,1080.75,1081.75,1080.5,1081,64
20140901|2014-08-05 06:30,5,1080.75,1081.75,1080.5,1081.25,88
20140901|2014-08-05 07:00,5,1080.25,1080.25,1076,1076.5,610
20140901|2014-08-05 07:30,5,1077,1078.25,1077,1078.25,128
20140901|2014-08-05 08:30,5,1076.75,1080.75,1074.75,1075.75,1546
20140901|2014-08-05 09:00,5,1075.25,1078.75,1074.75,1077.25,910
20140901|2014-08-05 09:30,5,1076.75,1077.75,1075.25,1076.75,734
20140901|2014-08-05 10:00,5,1076.75,1080,1076.5,1079.5,455
20140901|2014-08-05 10:30,5,1079.75,1079.75,1077.5,1079.5,538
20140901|2014-08-05 11:00,5,1079.25,1081.25,1078.5,1079.25,560
20140901|2014-08-05 11:30,5,1079,1080.25,1077.75,1079,733
20140901|2014-08-05 12:00,5,1079,1079.25,1076.25,1076.75,755
20140901|2014-08-05 12:30,5,1077,1079.75,1076.25,1079,861
20140901|2014-08-05 13:00,5,1079.25,1082,1078,1080.25,1337
20140901|2014-08-05 19:00,6,1080.75,1084,1080.75,1083.5,248
20140901|2014-08-05 19:30,6,1083.5,1084.5,1082.5,1084.5,77
20140901|2014-08-05 20:00,6,1084,1086.5,1083,1086.5,70
20140901|2014-08-05 20:30,6,1086,1087.25,1085.5,1086.5,34
20140901|2014-08-05 21:00,6,1083.75,1083.75,1082.5,1082.5,32
20140901|2014-08-05 21:30,6,1083,1085.5,1082.25,1082.75,194
20140901|2014-08-05 22:00,6,1083,1083,1083,1083,2
20140901|2014-08-05 22:30,6,1081.5,1081.5,1081.5,1081.5,14
20140901|2014-08-06 00:00,6,1082.25,1082.25,1082,1082,4
20140901|2014-08-06 00:30,6,1082,1082.25,1081,1081,80
20140901|2014-08-06 01:00,6,1082.75,1082.75,1082.75,1082.75,2
20140901|2014-08-06 01:30,6,1082,1083.25,1082,1083.25,56
20140901|2014-08-06 02:00,6,1083.25,1083.25,1082.5,1082.5,26
20140901|2014-08-06 02:30,6,1082.25,1082.25,1081,1081.5,36
20140901|2014-08-06 03:00,6,1082,1084,1081.75,1084,88
20140901|2014-08-06 03:30,6,1084,1085.25,1084,1085.25,74
20140901|2014-08-06 04:00,6,1085.5,1086.5,1085,1085,34
20140901|2014-08-06 04:30,6,1085,1086.5,1084.5,1084.5,72
20140901|2014-08-06 05:00,6,1084.25,1085.25,1081.25,1082.5,52
20140901|2014-08-06 05:30,6,1082,1082.5,1081,1081,117
20140901|2014-08-06 06:00,6,1081.25,1081.25,1079,1079.25,108
20140901|2014-08-06 06:30,6,1079.25,1079.75,1078.5,1079.5,44
20140901|2014-08-06 07:00,6,1079,1079.75,1078,1079.5,116
20140901|2014-08-06 07:30,6,1079.75,1080,1079.5,1079.75,163
20140901|2014-08-06 08:30,6,1079.75,1084.25,1078,1084.25,946
20140901|2014-08-06 09:00,6,1084.25,1086.25,1081.75,1082.25,769
20140901|2014-08-06 09:30,6,1082,1085.5,1079,1083.75,1163
20140901|2014-08-06 10:00,6,1084.5,1091.25,1084.5,1088.5,2658
20140901|2014-08-06 10:30,6,1089,1093.25,1088.75,1090.5,915
20140901|2014-08-06 11:00,6,1091.25,1091.75,1087.5,1088.75,401
20140901|2014-08-06 11:30,6,1089,1090.75,1088.5,1090.75,455
20140901|2014-08-06 12:00,6,1090.25,1091.25,1086.5,1090.75,624
20140901|2014-08-06 12:30,6,1091,1091,1089.5,1090.25,232
20140901|2014-08-06 13:00,6,1090,1097.5,1090,1096.75,2432
20140901|2014-08-06 19:00,7,1096.5,1101,1096,1100.5,243
20140901|2014-08-06 19:30,7,1100.75,1100.75,1097,1097,54
20140901|2014-08-06 20:00,7,1097.75,1097.75,1096,1097.25,10
20140901|2014-08-06 20:30,7,1097.25,1097.25,1094,1094,13
20140901|2014-08-06 21:00,7,1094.75,1094.75,1093.75,1093.75,23
20140901|2014-08-06 21:30,7,1095,1096,1095,1095.5,8
20140901|2014-08-06 22:00,7,1095.75,1096.25,1095.75,1096.25,4
20140901|2014-08-06 23:00,7,1096,1096,1096,1096,16
20140901|2014-08-06 23:30,7,1096.25,1096.25,1096,1096,8
20140901|2014-08-07 00:00,7,1096,1096,1096,1096,36
20140901|2014-08-07 00:30,7,1096.25,1096.25,1096.25,1096.25,2
20140901|2014-08-07 01:00,7,1096.25,1096.25,1095.5,1095.5,18
20140901|2014-08-07 01:30,7,1095.25,1097,1095.25,1096,20
20140901|2014-08-07 02:00,7,1095.5,1095.75,1095.25,1095.75,31
20140901|2014-08-07 03:00,7,1097,1099.75,1096.25,1099.75,114
20140901|2014-08-07 03:30,7,1098.25,1098.25,1097,1097,18
20140901|2014-08-07 04:00,7,1094.75,1095,1094.5,1095,20
20140901|2014-08-07 04:30,7,1094.5,1094.5,1092.75,1094.25,87
20140901|2014-08-07 05:00,7,1095,1095,1092.75,1092.75,16
20140901|2014-08-07 05:30,7,1093,1095,1093,1095,10
20140901|2014-08-07 06:00,7,1095.5,1097.25,1095.5,1097.25,27
20140901|2014-08-07 06:30,7,1097.75,1098.25,1096.5,1097.75,93
20140901|2014-08-07 07:00,7,1097.5,1099,1096.25,1096.75,307
20140901|2014-08-07 07:30,7,1096.75,1101,1096.75,1098.25,255
20140901|2014-08-07 08:30,7,1098,1100.25,1096,1099.5,1379
20140901|2014-08-07 09:00,7,1098.75,1099.5,1095.5,1095.5,849
20140901|2014-08-07 09:30,7,1096.25,1096.5,1091.75,1092,1233
20140901|2014-08-07 10:00,7,1092.25,1094,1091.5,1092.25,395
20140901|2014-08-07 10:30,7,1093.75,1094.5,1092,1092.75,260
20140901|2014-08-07 11:00,7,1092.5,1095,1091.75,1093.25,369
20140901|2014-08-07 11:30,7,1093.5,1093.5,1091.75,1093,264
20140901|2014-08-07 12:00,7,1093,1095,1093,1094,290
20140901|2014-08-07 12:30,7,1093,1095.25,1093,1094.75,402
20140901|2014-08-07 13:00,7,1095,1100.5,1095,1099.25,1458
20140901|2014-08-07 19:00,8,1097.5,1100,1097.5,1100,126
20140901|2014-08-07 19:30,8,1100,1101,1100,1101,88
20140901|2014-08-07 20:00,8,1101,1103,1101,1101.25,91
20140901|2014-08-07 20:30,8,1101.75,1103,1101.5,1103,20
20140901|2014-08-07 21:00,8,1102.25,1103,1102.25,1103,6
20140901|2014-08-07 21:30,8,1103,1103.5,1102.75,1102.75,26
20140901|2014-08-07 22:00,8,1103,1103.75,1102.5,1103.75,139
20140901|2014-08-07 22:30,8,1103.5,1103.75,1102,1103.75,100
20140901|2014-08-07 23:00,8,1103.75,1104.25,1103.75,1103.75,68
20140901|2014-08-07 23:30,8,1104,1104.25,1100.75,1104,103
20140901|2014-08-08 00:00,8,1104.25,1104.25,1104,1104,19
20140901|2014-08-08 00:30,8,1103.5,1104.25,1103.5,1104,53
20140901|2014-08-08 01:00,8,1104.75,1104.75,1104.5,1104.5,4
20140901|2014-08-08 01:30,8,1104.75,1106,1104.75,1106,61
20140901|2014-08-08 02:00,8,1104.5,1104.5,1104.5,1104.5,2
20140901|2014-08-08 02:30,8,1104.5,1104.5,1103.5,1103.75,66
20140901|2014-08-08 03:00,8,1104,1104,1099.75,1102.25,124
20140901|2014-08-08 03:30,8,1101.25,1101.5,1099.5,1100.75,59
20140901|2014-08-08 04:00,8,1100.75,1101,1100.75,1101,8
20140901|2014-08-08 04:30,8,1102.25,1102.25,1101,1101.5,14
20140901|2014-08-08 05:00,8,1100.25,1102.75,1099.75,1101.75,58
20140901|2014-08-08 05:30,8,1101,1101.25,1099.5,1100,177
20140901|2014-08-08 06:00,8,1100.25,1103.5,1100.25,1102.75,184
20140901|2014-08-08 06:30,8,1103.5,1105,1103.5,1105,128
20140901|2014-08-08 07:00,8,1105,1107,1104.75,1106.25,425
20140901|2014-08-08 07:30,8,1106.25,1107,1105.75,1106.75,323
20140901|2014-08-08 08:30,8,1105.25,1110.75,1104.5,1106.25,2697
20140901|2014-08-08 09:00,8,1106.25,1107.5,1103.75,1104.5,1100
20140901|2014-08-08 09:30,8,1104.25,1108,1103,1107.25,1214
20140901|2014-08-08 10:00,8,1107,1108.5,1106.5,1107.25,884
20140901|2014-08-08 10:30,8,1107.5,1107.75,1103.75,1105.25,555
20140901|2014-08-08 11:00,8,1105,1105.25,1101,1102.25,857
20140901|2014-08-08 11:30,8,1102,1104.5,1100.75,1103.75,363
20140901|2014-08-08 12:00,8,1103.75,1104.5,1103.25,1104.25,378
20140901|2014-08-08 12:30,8,1104,1108.75,1103.5,1108.5,1213
20140901|2014-08-08 13:00,8,1108.25,1114.5,1108.25,1113.5,2994
20140901|2014-08-10 19:00,11,1110.25,1120,1109.75,1119.5,1256
20140901|2014-08-10 19:30,11,1118.5,1119,1118,1118.25,150
20140901|2014-08-10 20:00,11,1119,1126.25,1118.5,1125,1246
20140901|2014-08-10 20:30,11,1125.25,1125.25,1120.25,1120.5,328
20140901|2014-08-10 21:00,11,1121,1121.5,1121,1121.5,10
20140901|2014-08-10 21:30,11,1120.25,1121,1119.25,1121,56
20140901|2014-08-10 22:00,11,1121.75,1123,1121,1121,62
20140901|2014-08-10 22:30,11,1121.25,1121.25,1120.25,1120.25,28
20140901|2014-08-10 23:00,11,1120.5,1120.75,1120.25,1120.75,30
20140901|2014-08-10 23:30,11,1121.25,1121.25,1121,1121,10
20140901|2014-08-11 00:00,11,1121.5,1121.5,1121.5,1121.5,2
20140901|2014-08-11 00:30,11,1120.75,1121,1120.5,1120.5,82
20140901|2014-08-11 01:00,11,1121,1123.5,1121,1123.25,53
20140901|2014-08-11 01:30,11,1121.5,1121.5,1118,1119.25,77
20140901|2014-08-11 02:00,11,1118.25,1119.25,1117.5,1117.75,54
20140901|2014-08-11 02:30,11,1119.75,1119.75,1116.25,1116.75,58
20140901|2014-08-11 03:00,11,1117,1117,1116.25,1116.25,24
20140901|2014-08-11 03:30,11,1117,1117,1116,1116.75,16
20140901|2014-08-11 04:30,11,1117,1120.75,1117,1119.5,295
20140901|2014-08-11 05:00,11,1120.75,1121.5,1120.25,1120.75,32
20140901|2014-08-11 05:30,11,1120,1120,1119.5,1119.5,63
20140901|2014-08-11 06:00,11,1119.5,1120.5,1119.5,1120.5,24
20140901|2014-08-11 06:30,11,1121,1121,1120,1120,26
20140901|2014-08-11 07:00,11,1119.25,1120,1117.5,1117.75,116
20140901|2014-08-11 07:30,11,1118.5,1120,1118,1119.5,214
20140901|2014-08-11 08:30,11,1118.75,1120,1117,1119.5,1474
20140901|2014-08-11 09:00,11,1119.75,1128.5,1119.75,1127.75,2230
20140901|2014-08-11 09:30,11,1127.75,1128.75,1122.75,1124.25,2369
20140901|2014-08-11 10:00,11,1124.5,1127.5,1119.25,1119.75,1663
20140901|2014-08-11 10:30,11,1119.25,1119.25,1112.25,1113,1441
20140901|2014-08-11 11:00,11,1113.25,1116,1108.75,1110.5,1009
20140901|2014-08-11 11:30,11,1110.5,1112.5,1108,1108,801
20140901|2014-08-11 12:00,11,1108,1111,1106,1108.25,1778
20140901|2014-08-11 12:30,11,1108,1111,1107.25,1109,421
20140901|2014-08-11 13:00,11,1109.25,1110.5,1107.5,1107.75,1027
20140901|2014-08-11 19:00,12,1109.25,1110.5,1108.5,1110.5,182
20140901|2014-08-11 19:30,12,1110.75,1114.25,1110.75,1113.25,66
20140901|2014-08-11 20:00,12,1113,1114.5,1111.75,1111.75,73
20140901|2014-08-11 20:30,12,1111.5,1111.5,1109.25,1111,71
20140901|2014-08-11 21:00,12,1109.25,1109.25,1109,1109.25,6
20140901|2014-08-11 21:30,12,1109,1109.75,1108.5,1108.5,24
20140901|2014-08-11 22:00,12,1108.25,1109.75,1108.25,1109.75,32
20140901|2014-08-11 22:30,12,1109.75,1109.75,1109.25,1109.25,11
20140901|2014-08-12 00:00,12,1109.75,1109.75,1109.75,1109.75,6
20140901|2014-08-12 00:30,12,1109.5,1109.75,1107.25,1107.25,37
20140901|2014-08-12 01:00,12,1107.25,1107.25,1107.25,1107.25,2
20140901|2014-08-12 01:30,12,1107,1107,1106.25,1106.5,28
20140901|2014-08-12 02:00,12,1107,1108.75,1106.5,1106.5,142
20140901|2014-08-12 02:30,12,1107.25,1107.25,1107,1107,18
20140901|2014-08-12 03:00,12,1108,1108.5,1107.75,1108.5,12
20140901|2014-08-12 03:30,12,1108.25,1108.25,1106.75,1107.25,18
20140901|2014-08-12 04:00,12,1107.5,1107.5,1106.75,1107.5,32
20140901|2014-08-12 04:30,12,1108,1108.25,1105.75,1106,74
20140901|2014-08-12 05:00,12,1106.5,1107.25,1106.5,1107.25,8
20140901|2014-08-12 05:30,12,1107,1107,1106.25,1106.25,8
20140901|2014-08-12 06:00,12,1106.5,1106.5,1105.25,1106,52
20140901|2014-08-12 06:30,12,1105.75,1106.25,1105.5,1106,58
20140901|2014-08-12 07:00,12,1106,1106,1105.25,1105.25,93
20140901|2014-08-12 07:30,12,1105.75,1105.75,1104.25,1104.25,283
20140901|2014-08-12 08:30,12,1104.5,1105,1100.75,1104.25,1938
20140901|2014-08-12 09:00,12,1104.25,1104.25,1097.75,1098.5,1149
20140901|2014-08-12 09:30,12,1098.5,1103,1098,1100.5,1186
20140901|2014-08-12 10:00,12,1101,1102,1098.75,1100,1600
20140901|2014-08-12 10:30,12,1100,1100,1093.5,1097,1398
20140901|2014-08-12 11:00,12,1096.25,1097.5,1079,1093.75,4458
20140901|2014-08-12 11:30,12,1094,1095.5,1089.5,1094.25,1110
20140901|2014-08-12 12:00,12,1094.5,1099,1092.5,1095.75,791
20140901|2014-08-12 12:30,12,1095.75,1102.25,1094.5,1102,870
20140901|2014-08-12 13:00,12,1102.25,1106.25,1093.25,1094.5,2328
20140901|2014-08-12 19:00,13,1094,1098.5,1093.5,1096,150
20140901|2014-08-12 19:30,13,1096.25,1098.75,1095.25,1098.75,54
20140901|2014-08-12 20:00,13,1099,1101.75,1099,1100.25,55
20140901|2014-08-12 20:30,13,1100,1100,1098.5,1099.5,41
20140901|2014-08-12 21:00,13,1100.75,1102.25,1100.75,1102.25,18
20140901|2014-08-12 21:30,13,1102.25,1102.25,1101.75,1101.75,6
20140901|2014-08-12 22:00,13,1101.75,1101.75,1101.25,1101.25,4
20140901|2014-08-12 22:30,13,1101,1101,1100.75,1100.75,6
20140901|2014-08-12 23:00,13,1101,1101,1101,1101,2
20140901|2014-08-12 23:30,13,1102,1102,1101.5,1101.5,8
20140901|2014-08-13 00:30,13,1099.75,1099.75,1097,1097,56
20140901|2014-08-13 01:00,13,1097,1097,1096.75,1096.75,10
20140901|2014-08-13 01:30,13,1096,1097,1094.75,1096.5,68
20140901|2014-08-13 02:00,13,1097.25,1098,1096,1096,8
20140901|2014-08-13 02:30,13,1096.75,1096.75,1096.75,1096.75,6
20140901|2014-08-13 03:00,13,1096.5,1097.5,1095.75,1097.5,40
20140901|2014-08-13 03:30,13,1098,1098.25,1097.25,1097.75,12
20140901|2014-08-13 04:00,13,1098,1100.25,1098,1099.25,108
20140901|2014-08-13 04:30,13,1099.25,1100.25,1099.25,1100.25,36
20140901|2014-08-13 05:00,13,1100.25,1101.5,1100.25,1101.5,58
20140901|2014-08-13 05:30,13,1100.5,1100.5,1099,1099.5,18
20140901|2014-08-13 06:00,13,1098.5,1098.75,1098,1098,10
20140901|2014-08-13 06:30,13,1098.5,1100.5,1098.25,1099.75,40
20140901|2014-08-13 07:00,13,1099.5,1100.75,1099,1099.25,136
20140901|2014-08-13 07:30,13,1099,1100,1099,1099.5,79
20140901|2014-08-13 08:30,13,1099.5,1100.5,1091.75,1095,1667
20140901|2014-08-13 09:00,13,1095,1095,1087.5,1088,1085
20140901|2014-08-13 09:30,13,1087.75,1089.25,1084,1085,1332
20140901|2014-08-13 10:00,13,1085.25,1085.5,1081,1083.5,1730
20140901|2014-08-13 10:30,13,1084,1085.25,1081.5,1084.5,1262
20140901|2014-08-13 11:00,13,1084.5,1087.25,1084.25,1086.5,770
20140901|2014-08-13 11:30,13,1086.5,1086.75,1083.5,1083.5,487
20140901|2014-08-13 12:00,13,1083.75,1084,1081.75,1083.25,489
20140901|2014-08-13 12:30,13,1083.5,1084.25,1080.75,1080.75,745
20140901|2014-08-13 13:00,13,1080.75,1082.25,1078.25,1079.75,2478
20140901|2014-08-13 19:00,14,1080,1083,1079,1083,192
20140901|2014-08-13 19:30,14,1083,1083.5,1082.5,1083.5,124
20140901|2014-08-13 20:00,14,1082.75,1082.75,1077,1078,271
20140901|2014-08-13 20:30,14,1077.5,1077.5,1076.5,1076.5,42
20140901|2014-08-13 21:00,14,1077,1078.25,1076.5,1078.25,124
20140901|2014-08-13 21:30,14,1078.5,1078.5,1078.25,1078.5,22
20140901|2014-08-13 22:00,14,1077.5,1077.75,1076,1076.25,26
20140901|2014-08-13 22:30,14,1076,1077.5,1076,1077.5,22
20140901|2014-08-13 23:00,14,1077.75,1078.5,1077.75,1078,12
20140901|2014-08-13 23:30,14,1077.75,1077.75,1076.75,1076.75,12
20140901|2014-08-14 00:00,14,1076.75,1077.75,1076.75,1077.75,14
20140901|2014-08-14 00:30,14,1076.5,1076.5,1075.5,1076.25,107
20140901|2014-08-14 01:00,14,1075.75,1075.75,1074,1075.25,92
20140901|2014-08-14 01:30,14,1075,1075,1074.5,1074.5,23
20140901|2014-08-14 02:00,14,1074.25,1076,1073,1074,167
20140901|2014-08-14 02:30,14,1073.75,1074.5,1073.5,1074.5,37
20140901|2014-08-14 03:00,14,1074.25,1074.25,1071.25,1073,371
20140901|2014-08-14 03:30,14,1073,1073.5,1073,1073.25,24
20140901|2014-08-14 04:00,14,1073.75,1076.5,1073.75,1075.25,59
20140901|2014-08-14 04:30,14,1074.75,1075.75,1074,1075.75,33
20140901|2014-08-14 05:00,14,1075.5,1078,1075.5,1078,102
20140901|2014-08-14 05:30,14,1078,1078.75,1077,1077.25,56
20140901|2014-08-14 06:00,14,1077,1079.25,1077,1078,136
20140901|2014-08-14 06:30,14,1078,1080.25,1078,1080.25,110
20140901|2014-08-14 07:00,14,1080,1086.5,1079.5,1085,478
20140901|2014-08-14 07:30,14,1084,1085.25,1081.75,1084.25,317
20140901|2014-08-14 08:30,14,1083.25,1089.75,1082.75,1088.5,1701
20140901|2014-08-14 09:00,14,1088.5,1094.25,1088.5,1091.75,1466
20140901|2014-08-14 09:30,14,1091.5,1091.5,1088.25,1090,562
20140901|2014-08-14 10:00,14,1091.5,1095.75,1091.25,1094.25,830
20140901|2014-08-14 10:30,14,1094.25,1094.5,1090.75,1092,234
20140901|2014-08-14 11:00,14,1093,1093.25,1088.75,1089.25,541
20140901|2014-08-14 11:30,14,1089.25,1091.75,1088.75,1091.5,320
20140901|2014-08-14 12:00,14,1091.75,1096.5,1091.5,1095.75,1343
20140901|2014-08-14 12:30,14,1096,1096.75,1093,1093.75,817
20140901|2014-08-14 13:00,14,1094,1099,1093.75,1098.5,1834
20140901|2014-08-14 19:00,15,1097.5,1097.5,1091.25,1092,447
20140901|2014-08-14 19:30,15,1092.25,1094.25,1092.25,1094,365
20140901|2014-08-14 20:00,15,1094.25,1094.25,1091.5,1094,209
20140901|2014-08-14 20:30,15,1092,1092,1091,1091.25,16
20140901|2014-08-14 21:00,15,1091.5,1092,1091.5,1092,58
20140901|2014-08-14 21:30,15,1092.5,1093.5,1092.5,1092.75,40
20140901|2014-08-14 22:00,15,1092.5,1093,1092.5,1093,4
20140901|2014-08-14 22:30,15,1094,1094,1094,1094,2
20140901|2014-08-14 23:00,15,1094.25,1094.5,1094.25,1094.5,24
20140901|2014-08-14 23:30,15,1094.25,1094.25,1094.25,1094.25,2
20140901|2014-08-15 00:00,15,1094.75,1094.75,1094.25,1094.25,4
20140901|2014-08-15 01:00,15,1094,1094,1092.75,1093,28
20140901|2014-08-15 01:30,15,1093,1095,1093,1094,30
20140901|2014-08-15 02:00,15,1092.5,1093.25,1090.75,1093.25,149
20140901|2014-08-15 02:30,15,1092.5,1093.75,1092.5,1093.5,102
20140901|2014-08-15 03:00,15,1094.75,1096,1094.5,1096,80
20140901|2014-08-15 03:30,15,1095.75,1096.75,1095.75,1096,16
20140901|2014-08-15 04:00,15,1095.5,1095.5,1095.5,1095.5,20
20140901|2014-08-15 04:30,15,1095.5,1095.75,1095.5,1095.75,10
20140901|2014-08-15 05:00,15,1095,1095,1094.25,1094.25,22
20140901|2014-08-15 05:30,15,1094.75,1096.25,1094.5,1095.5,138
20140901|2014-08-15 06:00,15,1096.75,1098.5,1096.75,1098.25,211
20140901|2014-08-15 06:30,15,1098.25,1106.5,1096.75,1105,397
20140901|2014-08-15 07:00,15,1105,1113.5,1104.75,1106.25,925
20140901|2014-08-15 07:30,15,1107.75,1108.75,1104.75,1106,205
20140901|2014-08-15 08:30,15,1107.75,1107.75,1094.75,1101,1724
20140901|2014-08-15 09:00,15,1100,1104,1097.25,1098.25,460
20140901|2014-08-15 09:30,15,1099.75,1107.25,1098.25,1105.5,524
20140901|2014-08-15 10:00,15,1106,1106,1099.75,1099.75,368
20140901|2014-08-15 10:30,15,1099.75,1100,1094.5,1095.75,594
20140901|2014-08-15 11:00,15,1096,1102,1096,1098,389
20140901|2014-08-15 11:30,15,1098.75,1099.5,1097.25,1098,249
20140901|2014-08-15 12:00,15,1098,1103,1098,1103,334
20140901|2014-08-15 12:30,15,1103,1106.25,1102.5,1106,635
20140901|2014-08-15 13:00,15,1106.25,1107,1101.25,1102,2218
20140901|2014-08-17 19:00,18,1101.75,1104.25,1099,1103,296
20140901|2014-08-17 19:30,18,1103.25,1106.75,1101.25,1106.75,118
20140901|2014-08-17 20:00,18,1106,1106,1101,1102.5,170
20140901|2014-08-17 20:30,18,1102.5,1104,1102.25,1102.25,86
20140901|2014-08-17 21:00,18,1103.25,1104,1103.25,1103.75,76
20140901|2014-08-17 21:30,18,1103.75,1105.25,1103.25,1104.75,159
20140901|2014-08-17 22:00,18,1105.25,1107,1105.25,1107,34
20140901|2014-08-17 22:30,18,1107,1107.75,1106.75,1107.75,44
20140901|2014-08-17 23:00,18,1107.25,1108.75,1107.25,1108.25,62
20140901|2014-08-17 23:30,18,1108.25,1108.25,1107.25,1108.25,18
20140901|2014-08-18 00:00,18,1107.75,1108.25,1107.5,1108.25,18
20140901|2014-08-18 00:30,18,1107.5,1108.25,1107.5,1108.25,4
20140901|2014-08-18 01:30,18,1107.5,1108,1107.25,1107.5,20
20140901|2014-08-18 02:00,18,1108,1108,1108,1108,40
20140901|2014-08-18 03:00,18,1108.75,1112.75,1108.75,1112,119
20140901|2014-08-18 03:30,18,1112.25,1112.25,1110.75,1111.25,36
20140901|2014-08-18 04:00,18,1110.75,1110.75,1110.25,1110.75,14
20140901|2014-08-18 04:30,18,1110,1110,1109.25,1109.5,23
20140901|2014-08-18 05:00,18,1110,1110.75,1109.5,1110.25,57
20140901|2014-08-18 05:30,18,1108.5,1108.5,1106.25,1106.5,62
20140901|2014-08-18 06:00,18,1107.25,1109.5,1106.75,1108.75,208
20140901|2014-08-18 06:30,18,1109,1110.25,1108.75,1109.5,74
20140901|2014-08-18 07:00,18,1110.5,1111,1108.25,1108.25,114
20140901|2014-08-18 07:30,18,1108,1108,1106.75,1107.25,49
20140901|2014-08-18 08:30,18,1106.75,1114.5,1104,1113,1821
20140901|2014-08-18 09:00,18,1113,1119.25,1107.25,1108.25,2125
20140901|2014-08-18 09:30,18,1108,1114.25,1105,1114.25,663
20140901|2014-08-18 10:00,18,1114.75,1114.75,1110.75,1114.25,426
20140901|2014-08-18 10:30,18,1114,1120.5,1113.5,1118.75,1714
20140901|2014-08-18 11:00,18,1119,1121,1116,1119.75,1097
20140901|2014-08-18 11:30,18,1119.5,1119.75,1115.75,1117.75,710
20140901|2014-08-18 12:00,18,1117.75,1119,1114.25,1115.5,771
20140901|2014-08-18 12:30,18,1115.75,1116.75,1112.5,1115.5,1057
20140901|2014-08-18 13:00,18,1115.5,1116.75,1112.75,1114.25,1732
20140901|2014-08-18 19:00,19,1112.5,1113.25,1109,1113,157
20140901|2014-08-18 19:30,19,1113,1113,1111,1111,8
20140901|2014-08-18 20:00,19,1112.25,1115,1112.25,1115,20
20140901|2014-08-18 20:30,19,1114.75,1114.75,1113,1113,14
20140901|2014-08-18 22:00,19,1113.5,1113.5,1112.75,1112.75,52
20140901|2014-08-18 22:30,19,1112.75,1112.75,1112.75,1112.75,2
20140901|2014-08-19 00:00,19,1114.5,1114.75,1112.75,1112.75,130
20140901|2014-08-19 00:30,19,1112.25,1114,1112,1114,68
20140901|2014-08-19 01:30,19,1113.5,1113.75,1113.5,1113.75,10
20140901|2014-08-19 02:00,19,1113.5,1114.75,1113.25,1113.75,36
20140901|2014-08-19 02:30,19,1113.5,1113.75,1112,1112,33
20140901|2014-08-19 03:00,19,1112,1112.25,1111,1111,66
20140901|2014-08-19 03:30,19,1111,1112,1110.75,1112,14
20140901|2014-08-19 04:00,19,1110.5,1111,1109.75,1109.75,142
20140901|2014-08-19 04:30,19,1109.75,1110.25,1109.75,1110.25,9
20140901|2014-08-19 05:30,19,1111.75,1113.75,1111.75,1113.75,14
20140901|2014-08-19 06:00,19,1113.25,1114.5,1112,1114.25,53
20140901|2014-08-19 06:30,19,1114,1114.5,1113.5,1113.75,23
20140901|2014-08-19 07:00,19,1113,1113.5,1112,1113.5,210
20140901|2014-08-19 07:30,19,1113,1114.75,1113,1114.75,71
20140901|2014-08-19 08:30,19,1113.25,1115.25,1109.75,1111.5,1543
20140901|2014-08-19 09:00,19,1111.5,1115.75,1110.5,1111,995
20140901|2014-08-19 09:30,19,1111.25,1111.25,1106.5,1109.25,999
20140901|2014-08-19 10:00,19,1109,1110,1106.5,1110,1226
20140901|2014-08-19 10:30,19,1110.5,1113.5,1109.75,1111,888
20140901|2014-08-19 11:00,19,1110.25,1113,1109.25,1110.5,642
20140901|2014-08-19 11:30,19,1110.25,1114,1109.75,1113.5,395
20140901|2014-08-19 12:00,19,1113.75,1114,1112.25,1113,530
20140901|2014-08-19 12:30,19,1113,1117.75,1112.5,1117.5,874
20140901|2014-08-19 13:00,19,1117.75,1122.5,1117.75,1119.5,3215
20140901|2014-08-19 19:00,20,1119.25,1123.5,1118,1123.5,175
20140901|2014-08-19 19:30,20,1123.75,1125,1123.5,1124.75,210
20140901|2014-08-19 20:00,20,1123.5,1124,1123,1123,32
20140901|2014-08-19 20:30,20,1123,1123.5,1122,1123.5,75
20140901|2014-08-19 21:00,20,1123.25,1123.5,1121,1122.25,139
20140901|2014-08-19 21:30,20,1121,1121.5,1120.25,1120.5,89
20140901|2014-08-19 22:00,20,1120.5,1121.5,1120.25,1121,24
20140901|2014-08-19 22:30,20,1121,1121.25,1121,1121,10
20140901|2014-08-19 23:00,20,1121,1121,1121,1121,2
20140901|2014-08-19 23:30,20,1121,1121,1119.5,1119.5,153
20140901|2014-08-20 00:00,20,1119,1119.75,1118.25,1118.25,50
20140901|2014-08-20 00:30,20,1118.75,1121,1118.75,1121,35
20140901|2014-08-20 01:00,20,1120.25,1121.25,1120,1121.25,42
20140901|2014-08-20 01:30,20,1121,1121,1119.25,1119.75,26
20140901|2014-08-20 02:00,20,1119.75,1119.75,1119.25,1119.25,14
20140901|2014-08-20 02:30,20,1119.5,1119.5,1119.5,1119.5,12
20140901|2014-08-20 03:00,20,1119.5,1119.5,1118.5,1118.5,48
20140901|2014-08-20 03:30,20,1118.5,1120.5,1118.5,1120.5,122
20140901|2014-08-20 04:00,20,1120.25,1120.5,1119.5,1120.25,36
20140901|2014-08-20 04:30,20,1120.5,1122.5,1119.75,1122.5,127
20140901|2014-08-20 05:00,20,1122.75,1124.25,1121.75,1123,80
20140901|2014-08-20 05:30,20,1122.5,1123.25,1121,1122.5,34
20140901|2014-08-20 06:00,20,1122.5,1125.75,1121.25,1125.75,264
20140901|2014-08-20 06:30,20,1125.25,1129.25,1125,1128.75,623
20140901|2014-08-20 07:00,20,1129,1129.25,1127.75,1128.25,458
20140901|2014-08-20 07:30,20,1128.25,1129,1127.25,1128.25,267
20140901|2014-08-20 08:30,20,1128,1128.5,1122.25,1125,2361
20140901|2014-08-20 09:00,20,1124.5,1133,1124.25,1127,2717
20140901|2014-08-20 09:30,20,1127,1127.75,1121,1123.75,1291
20140901|2014-08-20 10:00,20,1124.25,1126,1114,1116,1587
20140901|2014-08-20 10:30,20,1116,1121.5,1116,1121.25,389
20140901|2014-08-20 11:00,20,1121.25,1122.5,1120.5,1120.75,207
20140901|2014-08-20 11:30,20,1121,1121,1115,1117.75,944
20140901|2014-08-20 12:00,20,1117.5,1119.75,1116.75,1119.5,263
20140901|2014-08-20 12:30,20,1119.5,1123.5,1119.25,1120.75,979
20140901|2014-08-20 13:00,20,1121.5,1122.5,1118.5,1121,1803
20140901|2014-08-20 19:00,21,1119.75,1125.25,1119.75,1124.5,167
20140901|2014-08-20 19:30,21,1125,1125.25,1124.5,1124.5,57
20140901|2014-08-20 20:00,21,1124.5,1125.75,1124.25,1124.25,47
20140901|2014-08-20 20:30,21,1124.25,1125.5,1124.25,1125.5,14
20140901|2014-08-20 21:00,21,1126,1126.75,1126,1126.5,38
20140901|2014-08-20 21:30,21,1126.25,1126.25,1124.75,1125,12
20140901|2014-08-20 22:00,21,1126.25,1126.5,1126.25,1126.5,10
20140901|2014-08-20 23:30,21,1126.25,1127,1126.25,1126.75,10
20140901|2014-08-21 00:00,21,1126.25,1127,1126.25,1127,6
20140901|2014-08-21 00:30,21,1127.5,1127.75,1127.5,1127.75,10
20140901|2014-08-21 01:00,21,1127.75,1127.75,1127.75,1127.75,20
20140901|2014-08-21 01:30,21,1127.5,1129,1127,1129,131
20140901|2014-08-21 02:00,21,1129.5,1132.75,1129.5,1132.25,360
20140901|2014-08-21 02:30,21,1132.5,1132.5,1131.25,1131.5,50
20140901|2014-08-21 03:00,21,1131.5,1132.25,1131,1131,44
20140901|2014-08-21 03:30,21,1129.75,1130.75,1129.75,1130.75,8
20140901|2014-08-21 04:00,21,1131,1132.5,1131,1132.5,29
20140901|2014-08-21 04:30,21,1132.25,1132.5,1131.5,1132.5,20
20140901|2014-08-21 05:00,21,1132.5,1132.5,1132.5,1132.5,2
20140901|2014-08-21 05:30,21,1132.25,1132.25,1129.25,1129.75,106
20140901|2014-08-21 06:00,21,1129.75,1130,1129.5,1130,28
20140901|2014-08-21 06:30,21,1130.5,1130.5,1128.75,1128.75,148
20140901|2014-08-21 07:00,21,1128.75,1129,1126,1127,217
20140901|2014-08-21 07:30,21,1126.5,1129.75,1124.5,1127,636
20140901|2014-08-21 08:30,21,1127,1130,1123.25,1124.25,1814
20140901|2014-08-21 09:00,21,1124.75,1128.75,1121.75,1128.75,1071
20140901|2014-08-21 09:30,21,1128.75,1135,1128.25,1133.75,1932
20140901|2014-08-21 10:00,21,1133.75,1134.5,1130.5,1131,1142
20140901|2014-08-21 10:30,21,1131,1131.25,1129,1130.5,924
20140901|2014-08-21 11:00,21,1130.75,1134.75,1128.5,1129,1028
20140901|2014-08-21 11:30,21,1129.25,1134.5,1129.25,1132.5,1288
20140901|2014-08-21 12:00,21,1132.25,1140,1131.5,1138.75,1703
20140901|2014-08-21 12:30,21,1138.5,1139.25,1133,1133.5,1577
20140901|2014-08-21 13:00,21,1133.25,1137.5,1132,1136.5,2115
20140901|2014-08-21 19:00,22,1137,1140.5,1137,1140,870
20140901|2014-08-21 19:30,22,1140.25,1140.5,1140,1140.5,56
20140901|2014-08-21 20:00,22,1140.25,1148.75,1140.25,1147.5,880
20140901|2014-08-21 20:30,22,1146.5,1148.25,1143.75,1148.25,104
20140901|2014-08-21 21:00,22,1147.75,1150,1147.5,1150,168
20140901|2014-08-21 21:30,22,1150,1150,1147,1147.5,76
20140901|2014-08-21 22:00,22,1148,1150.5,1148,1150.5,44
20140901|2014-08-21 22:30,22,1150,1150,1148.75,1148.75,44
20140901|2014-08-21 23:00,22,1149.75,1149.75,1147.25,1147.5,28
20140901|2014-08-21 23:30,22,1147.25,1148,1147.25,1148,10
20140901|2014-08-22 00:00,22,1147.75,1149,1146,1149,28
20140901|2014-08-22 00:30,22,1149,1149,1149,1149,4
20140901|2014-08-22 01:00,22,1149.5,1149.5,1147.75,1147.75,6
20140901|2014-08-22 01:30,22,1148.25,1149.75,1148.25,1149.75,10
20140901|2014-08-22 02:00,22,1148,1149.5,1148,1149.5,6
20140901|2014-08-22 02:30,22,1148,1148,1148,1148,4
20140901|2014-08-22 03:00,22,1149.75,1149.75,1148,1148.5,46
20140901|2014-08-22 03:30,22,1149.5,1149.75,1149,1149.75,30
20140901|2014-08-22 04:00,22,1149.75,1150,1148.25,1148.25,176
20140901|2014-08-22 04:30,22,1148.25,1148.25,1148,1148,100
20140901|2014-08-22 05:00,22,1149.5,1151.5,1149.5,1151.5,159
20140901|2014-08-22 05:30,22,1151.5,1154,1151.5,1154,58
20140901|2014-08-22 06:00,22,1153.75,1154.25,1152,1153,179
20140901|2014-08-22 06:30,22,1153,1153.5,1151.75,1152.25,367
20140901|2014-08-22 07:00,22,1152.75,1152.75,1148.5,1149,279
20140901|2014-08-22 07:30,22,1149,1149.5,1148.5,1149,148
20140901|2014-08-22 08:30,22,1148.5,1153,1148.5,1150,4376
20140901|2014-08-22 09:00,22,1149,1152.75,1148,1151.5,2049
20140901|2014-08-22 09:30,22,1151.5,1165.5,1150.75,1161.5,5319
20140901|2014-08-22 10:00,22,1162,1166,1157.5,1158.25,2679
20140901|2014-08-22 10:30,22,1157.5,1157.5,1151.25,1156,1594
20140901|2014-08-22 11:00,22,1155.75,1161.25,1150.25,1159.75,1396
20140901|2014-08-22 11:30,22,1159.5,1159.5,1154.75,1158,681
20140901|2014-08-22 12:00,22,1158,1161,1157.5,1160.75,809
20140901|2014-08-22 12:30,22,1160.5,1167.25,1160.5,1166.25,3630
20140901|2014-08-22 13:00,22,1166.25,1170.5,1162,1168,5536
20140901|2014-08-24 21:00,25,1161.5,1166.5,1159.5,1166,614
20140901|2014-08-24 21:30,25,1166,1167,1164.75,1164.75,82
20140901|2014-08-24 22:00,25,1166,1170.75,1166,1170,190
20140901|2014-08-24 22:30,25,1170,1172,1170,1171.5,232
20140901|2014-08-24 23:00,25,1172,1172.5,1171.25,1171.5,70
20140901|2014-08-24 23:30,25,1172.25,1172.25,1170,1170,14
20140901|2014-08-25 00:30,25,1171.75,1171.75,1171.75,1171.75,2
20140901|2014-08-25 01:00,25,1172,1172.25,1172,1172.25,10
20140901|2014-08-25 01:30,25,1172.5,1173,1172.5,1172.5,95
20140901|2014-08-25 02:00,25,1173,1173,1172.25,1172.25,26
20140901|2014-08-25 02:30,25,1173,1173,1172.25,1172.25,18
20140901|2014-08-25 03:00,25,1172,1172.25,1172,1172.25,4
20140901|2014-08-25 03:30,25,1170.25,1170.75,1170.25,1170.5,10
20140901|2014-08-25 04:00,25,1170,1170,1168.25,1169,28
20140901|2014-08-25 04:30,25,1168.5,1169.75,1168.5,1169.75,22
20140901|2014-08-25 05:00,25,1169.25,1169.5,1166.5,1167,32
20140901|2014-08-25 05:30,25,1169.5,1172,1169.5,1171.5,77
20140901|2014-08-25 06:00,25,1172.25,1173,1171.25,1172.5,62
20140901|2014-08-25 06:30,25,1172.5,1172.75,1171,1171.25,167
20140901|2014-08-25 07:00,25,1171.25,1175.25,1171.25,1173.75,614
20140901|2014-08-25 07:30,25,1173.75,1180,1173.75,1174.25,419
20140901|2014-08-25 08:30,25,1173,1184,1173,1183.5,1744
20140901|2014-08-25 09:00,25,1183.5,1189.25,1180.5,1180.5,1435
20140901|2014-08-25 09:30,25,1180.5,1180.5,1143.75,1151.25,4667
20140901|2014-08-25 10:00,25,1151,1152.25,1133,1142.25,2509
20140901|2014-08-25 10:30,25,1143,1151.5,1142,1147,699
20140901|2014-08-25 11:00,25,1147.25,1147.25,1139.5,1143,290
20140901|2014-08-25 11:30,25,1141.5,1147.5,1137.5,1140.25,611
20140901|2014-08-25 12:00,25,1139,1139.25,1130.25,1132.75,872
20140901|2014-08-25 12:30,25,1132,1134.25,1130.25,1133.75,316
20140901|2014-08-25 13:00,25,1132.75,1133.5,1122.25,1123.25,784
20140901|2014-08-25 19:00,26,1123,1123,1111.25,1112.5,555
20140901|2014-08-25 19:30,26,1111.5,1113,1109.75,1109.75,324
20140901|2014-08-25 20:00,26,1109.25,1111.75,1107.5,1107.5,85
20140901|2014-08-25 20:30,26,1107.75,1109.5,1106.5,1108.25,110
20140901|2014-08-25 21:00,26,1108,1108.5,1106.5,1107.25,118
20140901|2014-08-25 21:30,26,1107.5,1109.5,1107.25,1108.25,104
20140901|2014-08-25 22:00,26,1108.25,1108.25,1107.5,1107.75,26
20140901|2014-08-25 22:30,26,1107.5,1107.75,1107.5,1107.75,26
20140901|2014-08-25 23:00,26,1107.75,1108,1107.5,1108,26
20140901|2014-08-25 23:30,26,1107.75,1108,1107.25,1107.5,19
20140901|2014-08-26 00:30,26,1107,1107.25,1107,1107.25,16
20140901|2014-08-26 01:00,26,1108,1108.5,1108,1108.5,4
20140901|2014-08-26 01:30,26,1108.75,1109.25,1108,1109.25,32
20140901|2014-08-26 02:00,26,1109,1109,1109,1109,4
20140901|2014-08-26 02:30,26,1107.75,1107.75,1107,1107,36
20140901|2014-08-26 03:00,26,1108,1108,1108,1108,2
20140901|2014-08-26 03:30,26,1108.5,1110.5,1106.75,1107.75,56
20140901|2014-08-26 04:00,26,1108.75,1108.75,1107,1108.25,16
20140901|2014-08-26 04:30,26,1107.5,1107.5,1107,1107,12
20140901|2014-08-26 05:00,26,1107,1107,1105.75,1106.5,20
20140901|2014-08-26 05:30,26,1106.5,1106.5,1104.75,1105,62
20140901|2014-08-26 06:00,26,1104.5,1104.75,1104.25,1104.25,52
20140901|2014-08-26 06:30,26,1104.25,1105.5,1104.25,1104.5,84
20140901|2014-08-26 07:00,26,1104.75,1104.75,1102,1104.75,332
20140901|2014-08-26 07:30,26,1103.25,1105.25,1103.25,1105.25,132
20140901|2014-08-26 08:30,26,1105.5,1105.5,1092.5,1094.25,1512
20140901|2014-08-26 09:00,26,1094.5,1095,1082,1087.5,1530
20140901|2014-08-26 09:30,26,1088,1100.5,1088,1096,1126
20140901|2014-08-26 10:00,26,1096,1096.5,1087.25,1090.75,577
20140901|2014-08-26 10:30,26,1090,1090,1086.5,1088,226
20140901|2014-08-26 11:00,26,1088,1088.5,1084,1087.25,577
20140901|2014-08-26 11:30,26,1087,1087,1083.5,1086.25,254
20140901|2014-08-26 12:00,26,1086.75,1089,1085,1085.25,334
20140901|2014-08-26 12:30,26,1085.5,1093,1079,1082.25,859
20140901|2014-08-26 13:00,26,1083.75,1084,1072.75,1073.5,2070
20140901|2014-08-26 19:00,27,1070,1075,1064.25,1068.25,307
20140901|2014-08-26 19:30,27,1070.25,1073,1070.25,1072,32
20140901|2014-08-26 20:00,27,1072,1075.75,1072,1075.75,82
20140901|2014-08-26 20:30,27,1074,1074.5,1074,1074.5,20
20140901|2014-08-26 21:00,27,1075,1075,1073.75,1073.75,9
20140901|2014-08-26 21:30,27,1074.25,1074.25,1074.25,1074.25,2
20140901|2014-08-26 22:00,27,1075,1075,1073.5,1073.5,4
20140901|2014-08-26 22:30,27,1073,1073,1072,1072,16
20140901|2014-08-26 23:00,27,1071.5,1073,1068.5,1073,26
20140901|2014-08-26 23:30,27,1072,1072,1069.25,1069.25,15
20140901|2014-08-27 00:00,27,1069.5,1070,1069.5,1070,14
20140901|2014-08-27 02:00,27,1070.75,1073,1070.75,1073,8
20140901|2014-08-27 02:30,27,1071.75,1071.75,1070.5,1070.5,7
20140901|2014-08-27 03:00,27,1070,1070,1068.75,1068.75,8
20140901|2014-08-27 03:30,27,1068,1070.25,1067.75,1067.75,66
20140901|2014-08-27 04:00,27,1069.25,1069.5,1069.25,1069.25,24
20140901|2014-08-27 04:30,27,1070,1071.25,1069.25,1071.25,37
20140901|2014-08-27 05:00,27,1071.25,1071.25,1070.25,1070.25,40
20140901|2014-08-27 06:00,27,1071,1071,1071,1071,2
20140901|2014-08-27 06:30,27,1070,1077.5,1070,1076,66
20140901|2014-08-27 07:00,27,1077,1083.5,1076.5,1081,242
20140901|2014-08-27 07:30,27,1079.75,1079.75,1077,1077,52
20140901|2014-08-27 08:30,27,1077.5,1086.75,1075.5,1078.75,680
20140901|2014-08-27 09:00,27,1079,1079,1074,1075.75,136
20140901|2014-08-27 09:30,27,1075.5,1082.75,1074.5,1076.5,226
20140901|2014-08-27 10:00,27,1074.75,1077.5,1072.5,1073,58
20140901|2014-08-27 10:30,27,1072.5,1083.75,1072.25,1083.25,196
20140901|2014-08-27 11:00,27,1082.5,1087.5,1079.25,1083.25,174
20140901|2014-08-27 11:30,27,1084,1084.25,1082.5,1084.25,20
20140901|2014-08-27 12:00,27,1083.5,1090.75,1083,1090.25,251
20140901|2014-08-27 12:30,27,1092.25,1102.5,1091.75,1100.5,928
20140901|2014-08-27 13:00,27,1102.5,1107.75,1084,1086.75,856
20140901|2014-08-27 19:00,28,1085,1085,1081,1081.75,80
20140901|2014-08-27 19:30,28,1081.25,1082.5,1081.25,1082.25,12
20140901|2014-08-27 20:00,28,1083.25,1083.75,1083.25,1083.75,42
20140901|2014-08-27 20:30,28,1081.25,1081.25,1081.25,1081.25,4
20140901|2014-08-27 21:00,28,1081.75,1082.75,1081.5,1081.5,16
20140901|2014-08-27 21:30,28,1081.5,1082.5,1080.5,1082.5,42
20140901|2014-08-27 22:00,28,1082.5,1082.5,1082.5,1082.5,2
20140901|2014-08-27 22:30,28,1082.5,1083,1082.5,1083,12
20140901|2014-08-27 23:00,28,1082.5,1083,1082.5,1083,4
20140901|2014-08-28 00:00,28,1082,1082,1082,1082,12
20140901|2014-08-28 00:30,28,1081.75,1082.25,1081.75,1082,12
20140901|2014-08-28 01:30,28,1084,1084,1084,1084,2
20140901|2014-08-28 02:00,28,1083,1084,1083,1083,8
20140901|2014-08-28 02:30,28,1083.25,1083.25,1083.25,1083.25,2
20140901|2014-08-28 03:00,28,1082.5,1082.5,1082.5,1082.5,2
20140901|2014-08-28 04:00,28,1084.25,1084.5,1084.25,1084.5,4
20140901|2014-08-28 04:30,28,1084.5,1084.5,1084.25,1084.25,6
20140901|2014-08-28 05:00,28,1084.75,1085.75,1084.75,1085.75,12
20140901|2014-08-28 05:30,28,1086.75,1086.75,1086.75,1086.75,2
20140901|2014-08-28 06:00,28,1087.5,1088.75,1086.5,1086.5,19
20140901|2014-08-28 06:30,28,1085.75,1088,1085.75,1088,10
20140901|2014-08-28 07:00,28,1088.75,1092,1088.75,1090,64
20140901|2014-08-28 07:30,28,1085,1085.75,1084.75,1084.75,20
20140901|2014-08-28 08:30,28,1082.75,1102.75,1081.25,1100,557
20140901|2014-08-28 09:00,28,1100,1123,1100,1114,731
20140901|2014-08-28 09:30,28,1114,1118.5,1088.5,1095.5,417
20140901|2014-08-28 10:00,28,1096.5,1097.75,1090.75,1092,132
20140901|2014-08-28 10:30,28,1092.25,1098.5,1092.25,1093.5,68
20140901|2014-08-28 11:00,28,1096.5,1096.5,1090,1094.5,108
20140901|2014-08-28 11:30,28,1093.5,1094.75,1090.25,1092,118
20140901|2014-08-28 12:00,28,1093.25,1100.75,1093.25,1100,68
20140901|2014-08-28 12:30,28,1099.25,1100,1077.5,1090.25,569
20140901|2014-08-28 13:00,28,1090,1090.5,1068.75,1074.5,1104
20140901|2014-08-28 19:00,29,1070.25,1082.5,1070.25,1080,84
20140901|2014-08-28 19:30,29,1086,1090.5,1086,1090.5,22
20140901|2014-08-28 20:00,29,1090,1090,1090,1090,2
20140901|2014-08-28 20:30,29,1085,1085,1085,1085,2
20140901|2014-08-28 21:30,29,1082.25,1082.25,1082.25,1082.25,2
20140901|2014-08-28 23:00,29,1082,1085,1082,1085,8
20140901|2014-08-29 02:30,29,1087.5,1087.5,1087.5,1087.5,2
20140901|2014-08-29 05:00,29,1087.75,1087.75,1087.75,1087.75,2
20140901|2014-08-29 07:00,29,1085,1088.25,1085,1088.25,4
20140901|2014-08-29 08:30,29,1085,1085,1082.25,1082.25,16
20140901|2014-08-29 09:00,29,1085,1087,1084.75,1085.5,56
20140901|2014-08-29 09:30,29,1085,1090.75,1084.5,1090.75,35
20140901|2014-08-29 10:00,29,1092.75,1095.75,1089.5,1089.5,52
20140901|2014-08-29 10:30,29,1088.75,1088.75,1085.25,1085.25,12
20140901|2014-08-29 11:00,29,1084.5,1084.5,1080,1082,41
20140901|2014-08-29 11:30,29,1082,1083.75,1082,1083.75,18
20140901|2014-08-29 12:00,29,1086.75,1088.75,1086.75,1087.5,18
20140901|2014-08-29 12:30,29,1089,1090,1088,1088,62
20140901|2014-08-29 13:00,29,1087.75,1090,1087.75,1090,95
20140901|2014-09-01 19:00,2,1090.25,1090.25,1086.5,1086.5,10
20140901|2014-09-01 19:30,2,1086,1086,1086,1086,4
20140901|2014-09-01 20:30,2,1085.25,1085.25,1085.25,1085.25,2
20140901|2014-09-02 02:30,2,1085,1085,1085,1085,2
20140901|2014-09-02 04:00,2,1086,1086,1086,1086,2
20140901|2014-09-02 04:30,2,1089,1089,1089,1089,10
20140901|2014-09-02 06:30,2,1086.5,1090,1086.5,1090,22
20140901|2014-09-02 07:00,2,1090,1091,1090,1091,26
20140901|2014-09-02 08:30,2,1091,1099,1090.25,1099,66
20140901|2014-09-02 09:00,2,1091.5,1099,1091.5,1095.75,55
20140901|2014-09-02 09:30,2,1097,1103,1097,1098.25,58
20140901|2014-09-02 10:00,2,1099,1100.5,1099,1100.5,8
20140901|2014-09-02 10:30,2,1103.75,1107,1100.25,1104.25,84
20140901|2014-09-02 11:00,2,1107.5,1108,1103.5,1103.5,21
20140901|2014-09-02 11:30,2,1102.75,1104,1101.5,1101.5,10
20140901|2014-09-02 12:00,2,1102.5,1105,1101,1102,18
20140901|2014-09-02 12:30,2,1103.5,1104.75,1103.5,1104.75,4
20140901|2014-09-02 13:00,2,1099.75,1099.75,1097.5,1097.5,14
20140901|2014-09-02 19:00,3,1091.75,1091.75,1091.75,1091.75,2
20140901|2014-09-03 02:30,3,1090,1090,1090,1090,7
20140901|2014-09-03 03:30,3,1090,1091,1090,1091,4
20140901|2014-09-03 08:30,3,1090,1092.25,1070,1076.75,169
20140901|2014-09-03 09:00,3,1076.75,1078.25,1065.25,1070,122
20140901|2014-09-03 09:30,3,1072,1072,1070,1070,10
20140901|2014-09-03 10:00,3,1070,1073,1070,1070,34
20140901|2014-09-03 10:30,3,1070,1073.5,1070,1073.5,16
20140901|2014-09-03 11:00,3,1071.25,1075.25,1071.25,1075.25,8
20140901|2014-09-03 11:30,3,1074.5,1074.5,1073.5,1074,14
20140901|2014-09-03 12:00,3,1079,1079.25,1076.75,1076.75,8
20140901|2014-09-03 12:30,3,1077,1079,1077,1079,10
20140901|2014-09-03 13:00,3,1079,1080.5,1079,1080,83
20140901|2014-09-03 19:00,4,1080,1080,1080,1080,11
20140901|2014-09-03 20:00,4,1080,1080,1080,1080,6
20140901|2014-09-04 00:30,4,1080.25,1080.25,1080.25,1080.25,2
20140901|2014-09-04 01:00,4,1080,1080,1080,1080,16
20140901|2014-09-04 01:30,4,1080,1081.5,1080,1081.5,24
20140901|2014-09-04 06:00,4,1080.25,1080.25,1080.25,1080.25,2
20140901|2014-09-04 07:30,4,1082.5,1082.5,1082.5,1082.5,38
20140901|2014-09-04 08:30,4,1080,1082,1070.25,1074.5,72
20140901|2014-09-04 09:00,4,1070.25,1070.25,1070,1070,138
20140901|2014-09-04 09:30,4,1072.5,1073,1072.5,1072.5,8
20140901|2014-09-04 10:30,4,1070,1071.75,1069.5,1070,14
20140901|2014-09-04 11:00,4,1071,1071,1070,1070,5
20140901|2014-09-04 11:30,4,1069.25,1069.25,1069.25,1069.25,10
20140901|2014-09-04 12:00,4,1068.5,1068.5,1067.5,1067.5,361
20140901|2014-09-04 12:30,4,1066.5,1068.25,1066.5,1068.25,6
20140901|2014-09-04 13:00,4,1065,1065,1064,1064,23
20140901|2014-09-05 03:00,5,1068.5,1068.5,1068.5,1068.5,5
20140901|2014-09-05 06:00,5,1069,1069,1069,1069,2
20140901|2014-09-05 07:00,5,1069.75,1069.75,1069.75,1069.75,2
20140901|2014-09-05 07:30,5,1071.25,1071.25,1071.25,1071.25,2
20140901|2014-09-05 08:30,5,1069,1071.75,1069,1071.75,37
20140901|2014-09-05 09:30,5,1072.75,1072.75,1070,1070,6
20140901|2014-09-05 10:00,5,1070,1070.5,1070,1070.5,4
20140901|2014-09-05 10:30,5,1072,1074.5,1071,1073,20
20140901|2014-09-05 11:00,5,1073.75,1076.75,1073.75,1076.75,16
20140901|2014-09-05 11:30,5,1077.75,1079.75,1076.75,1079.75,14
20140901|2014-09-05 12:00,5,1082.25,1082.75,1082.25,1082.5,70
20140901|2014-09-05 12:30,5,1083,1083,1083,1083,2
20140901|2014-09-05 13:00,5,1085.75,1088.75,1085,1085,12
20140901|2014-09-07 19:00,8,1090,1092,1090,1092,6
20140901|2014-09-08 05:30,8,1092,1092,1092,1092,2
20140901|2014-09-08 07:00,8,1081,1081,1076.25,1076.25,12
20140901|2014-09-08 08:30,8,1082,1082.75,1077.25,1078.5,30
20140901|2014-09-08 09:00,8,1078,1083.75,1078,1083.75,4
20140901|2014-09-08 09:30,8,1086.5,1092.25,1086.5,1092.25,6
20140901|2014-09-08 10:00,8,1092.25,1092.25,1092.25,1092.25,4
20140901|2014-09-08 11:00,8,1095,1095,1095,1095,2
20140901|2014-09-08 11:30,8,1090.25,1090.25,1090.25,1090.25,4
20140901|2014-09-08 12:30,8,1092,1092,1092,1092,6
20140901|2014-09-08 13:00,8,1092,1092,1092,1092,21
20140901|2014-09-09 03:00,9,1090,1090,1085,1085,4
20140901|2014-09-09 07:00,9,1084.25,1084.25,1084.25,1084.25,2
20140901|2014-09-09 08:30,9,1087.75,1087.75,1081,1087,52
20140901|2014-09-09 09:00,9,1083.5,1090,1083.5,1088.5,18
20140901|2014-09-09 09:30,9,1090.5,1094.5,1090.5,1094.5,30
20140901|2014-09-09 10:00,9,1089,1089,1088,1088,10
20140901|2014-09-09 10:30,9,1086,1086,1085,1085,6
20140901|2014-09-09 11:00,9,1083.25,1086,1083.25,1086,4
20140901|2014-09-09 11:30,9,1086,1086,1086,1086,4
20140901|2014-09-09 12:00,9,1077.25,1077.25,1077.25,1077.25,2
20140901|2014-09-09 13:00,9,1078,1078,1076,1076,5
20140901|2014-09-09 22:00,10,1077,1077,1077,1077,4
20140901|2014-09-10 05:00,10,1080.25,1083.25,1080.25,1083.25,20
20140901|2014-09-10 07:30,10,1079,1079,1079,1079,2
20140901|2014-09-10 08:30,10,1081.75,1081.75,1081.75,1081.75,2
20140901|2014-09-10 09:00,10,1084.75,1084.75,1081.5,1081.5,16
20140901|2014-09-10 09:30,10,1081.25,1081.25,1080.25,1080.25,18
20140901|2014-09-10 10:00,10,1081,1084.5,1081,1083,14
20140901|2014-09-10 10:30,10,1083,1083,1083,1083,4
20140901|2014-09-10 11:00,10,1086.75,1086.75,1085.25,1085.25,6
20140901|2014-09-10 12:30,10,1077,1077,1077,1077,2
20140901|2014-09-10 13:00,10,1076.5,1076.5,1071,1071,27
20140901|2014-09-10 19:30,11,1071,1071,1071,1071,2
20140901|2014-09-10 21:30,11,1067,1067,1067,1067,2
20140901|2014-09-11 06:30,11,1061.75,1061.75,1060,1060,6
20140901|2014-09-11 07:00,11,1055.5,1055.5,1055,1055,22
20140901|2014-09-11 07:30,11,1060,1060,1060,1060,2
20140901|2014-09-11 08:30,11,1067,1068,1060,1065.25,20
20140901|2014-09-11 09:00,11,1067,1067,1055,1055,28
20140901|2014-09-11 09:30,11,1051.75,1056,1047.5,1047.5,19
20140901|2014-09-11 10:00,11,1048.75,1049,1048.75,1049,6
20140901|2014-09-11 11:00,11,1045,1052,1045,1052,17
20140901|2014-09-11 11:30,11,1054.75,1055,1054.75,1055,4
20140901|2014-09-11 13:00,11,1059,1061.25,1058.5,1061.25,8
20140901|2014-09-11 20:00,12,1066,1066,1066,1066,2
20140901|2014-09-11 20:30,12,1068,1068,1068,1068,4
20140901|2014-09-12 07:30,12,1066,1066,1065,1065,6
20140901|2014-09-12 08:30,12,1066.75,1071,1066.75,1071,28
20140901|2014-09-12 09:00,12,1082.25,1082.25,1082.25,1082.25,6
20140901|2014-09-12 09:30,12,1082,1082,1082,1082,2
20140901|2014-09-12 10:00,12,1075,1075,1075,1075,2
20140901|2014-09-12 10:30,12,1080.75,1080.75,1080.75,1080.75,2
20140901|2014-09-12 11:00,12,1078,1078,1078,1078,2
20140901|2014-09-12 11:30,12,1110.5,1110.5,1091,1091,8
20141101|2014-04-24 21:00,25,1228.25,1229.5,1228.25,1229.25,87
20141101|2014-04-24 21:30,25,1229.5,1230.75,1229.25,1230.75,91
20141101|2014-04-24 22:00,25,1231,1231.75,1230.75,1231,207
20141101|2014-04-24 22:30,25,1231,1232.75,1230,1232,97
20141101|2014-04-24 23:00,25,1231.75,1232,1231.75,1232,4
20141101|2014-04-24 23:30,25,1232,1232.25,1231.25,1232.25,19
20141101|2014-04-25 00:00,25,1232.25,1233,1232.25,1233,21
20141101|2014-04-25 00:30,25,1232,1232.25,1231,1231.5,14
20141101|2014-04-25 01:00,25,1232,1232.25,1231,1231.25,77
20141101|2014-04-25 01:30,25,1232.25,1232.25,1227.75,1230,443
20141101|2014-04-25 02:00,25,1230.5,1230.5,1230,1230.25,10
20141101|2014-04-25 02:30,25,1230,1233,1230,1232.75,157
20141101|2014-04-25 03:00,25,1232.75,1233.75,1232.25,1233.75,155
20141101|2014-04-25 03:30,25,1233.5,1234,1233,1233.25,149
20141101|2014-04-25 04:00,25,1233.5,1233.5,1232.5,1232.5,18
20141101|2014-04-25 04:30,25,1232.5,1232.75,1229.75,1230,235
20141101|2014-04-25 05:00,25,1230,1230.75,1229.5,1229.75,475
20141101|2014-04-25 05:30,25,1229.75,1230,1227,1227.5,294
20141101|2014-04-25 06:00,25,1227.75,1229,1227.75,1228.5,44
20141101|2014-04-25 06:30,25,1228,1229.5,1228,1229,60
20141101|2014-04-25 07:00,25,1229.5,1235.5,1229.5,1235.5,856
20141101|2014-04-25 07:30,25,1235.75,1235.75,1232.5,1232.5,257
20141101|2014-04-25 08:30,25,1233.5,1235,1227.25,1229.75,3078
20141101|2014-04-25 09:00,25,1230,1237.25,1230,1232,2525
20141101|2014-04-25 09:30,25,1232.25,1237,1232,1235.5,1094
20141101|2014-04-25 10:00,25,1235.75,1237.25,1234.5,1237,851
20141101|2014-04-25 10:30,25,1236.75,1239.25,1236.25,1237,1803
20141101|2014-04-25 11:00,25,1237.5,1238.5,1235,1236.5,1945
20141101|2014-04-25 11:30,25,1236.5,1237.75,1234.75,1236.25,1186
20141101|2014-04-25 12:00,25,1236.25,1239,1235.75,1237.75,1132
20141101|2014-04-25 12:30,25,1237.75,1239,1235.5,1237.5,1103
20141101|2014-04-25 13:00,25,1237.75,1240.75,1236.5,1238.5,2906
20141101|2014-04-27 19:00,28,1239,1248,1239,1247,2698
20141101|2014-04-27 19:30,28,1247,1247.25,1243.25,1243.75,232
20141101|2014-04-27 20:00,28,1243.5,1248,1243,1247,613
20141101|2014-04-27 20:30,28,1247.75,1248.5,1247,1248.25,132
20141101|2014-04-27 21:00,28,1248.25,1248.25,1246.75,1247.5,74
20141101|2014-04-27 21:30,28,1247.25,1247.25,1246.75,1247.25,64
20141101|2014-04-27 22:00,28,1247,1248,1246.75,1247.5,40
20141101|2014-04-27 22:30,28,1247.75,1248,1247,1247,15
20141101|2014-04-27 23:00,28,1247,1247.25,1247,1247.25,15
20141101|2014-04-27 23:30,28,1247.25,1247.5,1247,1247,4
20141101|2014-04-28 00:00,28,1247,1247.75,1247,1247.75,7
20141101|2014-04-28 00:30,28,1247.5,1247.75,1246.5,1247,60
20141101|2014-04-28 01:00,28,1246.75,1248,1246.5,1247.5,36
20141101|2014-04-28 01:30,28,1247.5,1247.75,1246.25,1247,36
20141101|2014-04-28 02:00,28,1247.5,1247.75,1246.5,1247,101
20141101|2014-04-28 02:30,28,1247.25,1248,1247,1248,69
20141101|2014-04-28 03:00,28,1248,1249.25,1247.75,1248,361
20141101|2014-04-28 03:30,28,1248.25,1248.25,1247,1247.75,67
20141101|2014-04-28 04:00,28,1247.25,1247.5,1246.5,1247.5,52
20141101|2014-04-28 04:30,28,1247.5,1247.75,1247.5,1247.75,16
20141101|2014-04-28 05:00,28,1247.75,1248.25,1247.25,1247.25,76
20141101|2014-04-28 05:30,28,1247.75,1249.25,1247.75,1248.25,234
20141101|2014-04-28 06:00,28,1248.25,1248.25,1244.75,1245.25,303
20141101|2014-04-28 06:30,28,1245.5,1246.75,1245,1246.75,40
20141101|2014-04-28 07:00,28,1246.75,1248.5,1246.25,1247.5,223
20141101|2014-04-28 07:30,28,1247.25,1248.25,1247.25,1247.75,61
20141101|2014-04-28 08:30,28,1247.25,1247.75,1242.25,1245.25,2642
20141101|2014-04-28 09:00,28,1245,1247.25,1241.75,1241.75,1576
20141101|2014-04-28 09:30,28,1241.75,1243.75,1236.5,1236.75,2497
20141101|2014-04-28 10:00,28,1236.5,1237.5,1233.25,1237.5,2055
20141101|2014-04-28 10:30,28,1237.5,1239.5,1237,1238,733
20141101|2014-04-28 11:00,28,1237.75,1238,1234.5,1235.25,927
20141101|2014-04-28 11:30,28,1235.25,1235.75,1234,1235.25,401
20141101|2014-04-28 12:00,28,1235.25,1237.25,1235,1236.75,546
20141101|2014-04-28 12:30,28,1236.5,1239.5,1236.5,1239.5,827
20141101|2014-04-28 13:00,28,1239.5,1240,1238.25,1238.25,1969
20141101|2014-04-28 19:00,29,1239,1241,1238.25,1238.25,570
20141101|2014-04-28 19:30,29,1238.25,1238.25,1236,1238,103
20141101|2014-04-28 20:00,29,1237.5,1238,1237.25,1237.5,46
20141101|2014-04-28 20:30,29,1237.5,1237.5,1236.5,1237,70
20141101|2014-04-28 21:00,29,1237.75,1238.25,1237.5,1238.25,15
20141101|2014-04-28 21:30,29,1238,1238.5,1237.75,1238.5,7
20141101|2014-04-28 22:00,29,1237.75,1238.25,1237,1238.25,12
20141101|2014-04-28 22:30,29,1238.75,1238.75,1238.75,1238.75,6
20141101|2014-04-28 23:30,29,1237.5,1237.5,1237.25,1237.25,7
20141101|2014-04-29 00:00,29,1238.25,1238.25,1238.25,1238.25,1
20141101|2014-04-29 00:30,29,1237.75,1238.25,1237,1238.25,50
20141101|2014-04-29 01:00,29,1238.25,1239.25,1238,1239,77
20141101|2014-04-29 01:30,29,1239,1239.5,1238.5,1239.5,52
20141101|2014-04-29 02:00,29,1239.5,1241.25,1239.5,1240.75,49
20141101|2014-04-29 02:30,29,1240.75,1240.75,1240,1240,11
20141101|2014-04-29 03:00,29,1239.5,1240.25,1239.5,1240.25,11
20141101|2014-04-29 03:30,29,1240.25,1240.25,1240.25,1240.25,4
20141101|2014-04-29 04:00,29,1240,1240,1239.5,1240,29
20141101|2014-04-29 05:00,29,1239.5,1240.5,1239.5,1240,83
20141101|2014-04-29 05:30,29,1240.25,1240.5,1239.75,1240,30
20141101|2014-04-29 06:00,29,1240,1241,1240,1241,21
20141101|2014-04-29 06:30,29,1241,1241.25,1240.75,1241,34
20141101|2014-04-29 07:00,29,1241,1241.75,1240.75,1241,56
20141101|2014-04-29 07:30,29,1240.75,1241.5,1240.75,1241,148
20141101|2014-04-29 08:30,29,1241,1244.75,1240.75,1243.5,2271
20141101|2014-04-29 09:00,29,1243.25,1244,1242,1243,875
20141101|2014-04-29 09:30,29,1243.25,1245.25,1242.75,1244.75,1672
20141101|2014-04-29 10:00,29,1244.5,1246,1244.25,1244.5,965
20141101|2014-04-29 10:30,29,1244.5,1246.5,1244.5,1245,924
20141101|2014-04-29 11:00,29,1245,1246,1244.5,1246,638
20141101|2014-04-29 11:30,29,1245.75,1248,1245,1247.25,1573
20141101|2014-04-29 12:00,29,1247,1248,1246.5,1246.75,2282
20141101|2014-04-29 12:30,29,1246.75,1247.75,1246,1246.5,1737
20141101|2014-04-29 13:00,29,1247,1248.25,1246.5,1246.75,2528
20141101|2014-04-29 19:00,30,1247,1248.5,1247,1248.5,575
20141101|2014-04-29 19:30,30,1248.5,1248.75,1247.25,1247.25,188
20141101|2014-04-29 20:00,30,1247.25,1248.75,1247,1248,185
20141101|2014-04-29 20:30,30,1248,1248.5,1246.75,1248.5,100
20141101|2014-04-29 21:00,30,1248.5,1248.75,1248,1248.5,70
20141101|2014-04-29 21:30,30,1248.5,1248.75,1246,1246.25,209
20141101|2014-04-29 22:00,30,1246.5,1247,1246,1246.5,70
20141101|2014-04-29 22:30,30,1246.5,1248.5,1246.5,1248.5,59
20141101|2014-04-29 23:00,30,1248.5,1248.75,1247.75,1248,98
20141101|2014-04-29 23:30,30,1248,1248.75,1247.25,1247.25,89
20141101|2014-04-30 00:00,30,1247.25,1248.25,1246,1248.25,103
20141101|2014-04-30 00:30,30,1248.25,1248.5,1247.5,1248.5,49
20141101|2014-04-30 01:00,30,1248.5,1248.75,1248,1248.75,150
20141101|2014-04-30 01:30,30,1248.75,1248.75,1247.75,1248.75,63
20141101|2014-04-30 02:00,30,1248.75,1248.75,1248.25,1248.75,48
20141101|2014-04-30 02:30,30,1248.75,1248.75,1248,1248.25,56
20141101|2014-04-30 03:00,30,1248.25,1248.5,1247.5,1248,73
20141101|2014-04-30 03:30,30,1248,1248.25,1247.5,1248.25,74
20141101|2014-04-30 04:00,30,1248.25,1248.25,1247,1247,152
20141101|2014-04-30 04:30,30,1247,1247.75,1246.25,1247.5,73
20141101|2014-04-30 05:00,30,1248,1248.25,1247.5,1248,103
20141101|2014-04-30 05:30,30,1248,1248,1247.25,1247.5,89
20141101|2014-04-30 06:00,30,1247.5,1247.75,1247,1247.5,78
20141101|2014-04-30 06:30,30,1247.75,1248,1246.75,1247.25,133
20141101|2014-04-30 07:00,30,1247.25,1248,1245.75,1246,382
20141101|2014-04-30 07:30,30,1246,1246.5,1244.75,1245.5,213
20141101|2014-04-30 08:30,30,1245,1246.75,1241,1242.5,3079
20141101|2014-04-30 09:00,30,1242.25,1243.5,1241,1242,1003
20141101|2014-04-30 09:30,30,1242,1243.75,1238.75,1243.5,2557
20141101|2014-04-30 10:00,30,1243.5,1245,1242.75,1244.25,950
20141101|2014-04-30 10:30,30,1244,1245,1242.25,1242.5,591
20141101|2014-04-30 11:00,30,1242.75,1243.25,1241.5,1242.25,896
20141101|2014-04-30 11:30,30,1242.75,1243.25,1241.5,1242,577
20141101|2014-04-30 12:00,30,1242,1242.5,1241.75,1242.5,616
20141101|2014-04-30 12:30,30,1242.5,1244.75,1242.25,1244.25,862
20141101|2014-04-30 13:00,30,1244.25,1247.5,1243.75,1246,3333
20141101|2014-04-30 19:00,1,1245.25,1246.75,1244.5,1244.5,140
20141101|2014-04-30 19:30,1,1244.25,1244.5,1241.5,1241.5,101
20141101|2014-04-30 20:00,1,1242,1242.75,1241.5,1242.5,108
20141101|2014-04-30 20:30,1,1243,1243,1243,1243,23
20141101|2014-04-30 21:00,1,1243.5,1243.5,1243.5,1243.5,5
20141101|2014-04-30 21:30,1,1243.5,1243.75,1243.5,1243.75,4
20141101|2014-04-30 22:00,1,1243.75,1244.5,1243.75,1244.5,41
20141101|2014-04-30 22:30,1,1244.5,1245,1244.5,1245,50
20141101|2014-04-30 23:00,1,1245,1245,1244.25,1244.5,9
20141101|2014-04-30 23:30,1,1244,1244.25,1243.75,1244.25,3
20141101|2014-05-01 00:00,1,1244.75,1245,1244.75,1245,14
20141101|2014-05-01 00:30,1,1245.25,1245.25,1245.25,1245.25,11
20141101|2014-05-01 01:00,1,1245,1245.25,1244,1244,9
20141101|2014-05-01 01:30,1,1243.25,1243.25,1243.25,1243.25,2
20141101|2014-05-01 02:00,1,1243.5,1244.5,1243.5,1244.5,4
20141101|2014-05-01 02:30,1,1244.5,1244.5,1243.5,1243.5,19
20141101|2014-05-01 03:00,1,1243.75,1243.75,1243,1243.5,198
20141101|2014-05-01 03:30,1,1243.25,1243.25,1241.25,1241.5,395
20141101|2014-05-01 04:00,1,1241.5,1242.25,1240.5,1240.5,183
20141101|2014-05-01 04:30,1,1240.5,1241.25,1240.5,1241.25,115
20141101|2014-05-01 05:00,1,1241.25,1241.5,1241,1241,16
20141101|2014-05-01 05:30,1,1241,1241.25,1240.25,1240.75,93
20141101|2014-05-01 06:00,1,1240.75,1241.5,1240.75,1241.25,23
20141101|2014-05-01 06:30,1,1241.25,1242,1241.25,1241.25,122
20141101|2014-05-01 07:00,1,1241.5,1243.75,1241.25,1243,109
20141101|2014-05-01 07:30,1,1242.75,1243.75,1236.5,1238.5,939
20141101|2014-05-01 08:30,1,1237.75,1239.5,1230,1235.25,4942
20141101|2014-05-01 09:00,1,1235,1235.5,1228.5,1230.75,2553
20141101|2014-05-01 09:30,1,1230.75,1231.25,1227.5,1231,2178
20141101|2014-05-01 10:00,1,1230.5,1232.5,1230,1232,1249
20141101|2014-05-01 10:30,1,1231.5,1234.75,1230,1234.5,1976
20141101|2014-05-01 11:00,1,1234.5,1234.5,1229.5,1230.5,1627
20141101|2014-05-01 11:30,1,1230.5,1231.75,1229.5,1231,1544
20141101|2014-05-01 12:00,1,1231,1234.5,1229.75,1231.25,3788
20141101|2014-05-01 12:30,1,1231,1232.5,1225,1226.25,3528
20141101|2014-05-01 13:00,1,1226.25,1227.5,1223.25,1225.25,3034
20141101|2014-05-01 19:00,2,1225,1225.5,1219,1221.75,503
20141101|2014-05-01 19:30,2,1221.5,1222,1220.5,1220.5,60
20141101|2014-05-01 20:00,2,1221,1221,1220,1220,134
20141101|2014-05-01 20:30,2,1220,1221,1219.75,1221,97
20141101|2014-05-01 21:00,2,1220.5,1220.75,1219.25,1219.25,26
20141101|2014-05-01 21:30,2,1219.25,1222,1219,1221.75,84
20141101|2014-05-01 22:00,2,1221.75,1221.75,1220.25,1221.5,123
20141101|2014-05-01 22:30,2,1221.5,1221.75,1221.25,1221.75,20
20141101|2014-05-01 23:00,2,1221.5,1221.5,1221,1221.25,21
20141101|2014-05-01 23:30,2,1221.5,1221.5,1220,1220,30
20141101|2014-05-02 00:00,2,1220.5,1222.25,1220.5,1222.25,55
20141101|2014-05-02 00:30,2,1222,1222,1221.5,1221.5,15
20141101|2014-05-02 01:00,2,1221.5,1222,1221.25,1222,8
20141101|2014-05-02 01:30,2,1221.75,1222.5,1221,1222.5,46
20141101|2014-05-02 02:00,2,1222.75,1223.75,1222.75,1223.25,38
20141101|2014-05-02 02:30,2,1223.25,1224.5,1223,1223.5,145
20141101|2014-05-02 03:00,2,1223.5,1223.75,1222,1222.25,291
20141101|2014-05-02 03:30,2,1222,1222.75,1220.75,1220.75,103
20141101|2014-05-02 04:00,2,1221,1222.25,1221,1222,53
20141101|2014-05-02 04:30,2,1222.25,1226.75,1222.25,1226.5,153
20141101|2014-05-02 05:00,2,1226.5,1229,1226.5,1228.25,194
20141101|2014-05-02 05:30,2,1228.25,1228.25,1227.5,1227.5,35
20141101|2014-05-02 06:00,2,1227.5,1229,1227.5,1228,94
20141101|2014-05-02 06:30,2,1227.75,1228.25,1223.75,1223.75,265
20141101|2014-05-02 07:00,2,1223.75,1227.75,1223.5,1226.5,322
20141101|2014-05-02 07:30,2,1226.5,1228,1226.5,1228,86
20141101|2014-05-02 08:30,2,1227.25,1228.25,1220,1224.25,3743
20141101|2014-05-02 09:00,2,1224.25,1224.75,1222,1222.5,962
20141101|2014-05-02 09:30,2,1222.5,1225,1221.75,1223.5,1054
20141101|2014-05-02 10:00,2,1224,1224.5,1222.75,1223,508
20141101|2014-05-02 10:30,2,1223,1223.25,1219.25,1220.25,1586
20141101|2014-05-02 11:00,2,1220.25,1223.75,1220.25,1223.25,1082
20141101|2014-05-02 11:30,2,1223.25,1223.25,1220,1220,834
20141101|2014-05-02 12:00,2,1220.5,1223,1219.5,1221.75,961
20141101|2014-05-02 12:30,2,1221.5,1222.25,1219.25,1219.75,1621
20141101|2014-05-02 13:00,2,1219.5,1223.75,1219,1223,2797
20141101|2014-05-04 19:00,5,1226.5,1228.25,1221,1227.75,974
20141101|2014-05-04 19:30,5,1227.5,1228,1224.75,1227.5,122
20141101|2014-05-04 20:00,5,1227.5,1231.75,1226.75,1229.25,731
20141101|2014-05-04 20:30,5,1229.25,1229.25,1226.25,1227,123
20141101|2014-05-04 21:00,5,1227,1227,1223.5,1226,148
20141101|2014-05-04 21:30,5,1225.5,1228,1225.5,1228,108
20141101|2014-05-04 22:00,5,1227.75,1228,1225.25,1225.25,18
20141101|2014-05-04 22:30,5,1226,1226,1225.5,1225.5,4
20141101|2014-05-04 23:00,5,1225.25,1225.25,1224.25,1224.75,5
20141101|2014-05-04 23:30,5,1225.75,1226,1224.5,1225,20
20141101|2014-05-05 00:00,5,1224.5,1224.75,1224.5,1224.75,9
20141101|2014-05-05 00:30,5,1224.25,1224.75,1224,1224,72
20141101|2014-05-05 01:00,5,1224,1225,1222.5,1224.75,347
20141101|2014-05-05 01:30,5,1224.75,1226.5,1223.5,1226.25,108
20141101|2014-05-05 02:00,5,1225.5,1225.5,1224,1224,53
20141101|2014-05-05 02:30,5,1224,1224.75,1224,1224.75,26
20141101|2014-05-05 03:00,5,1224.75,1224.75,1224,1224.75,22
20141101|2014-05-05 03:30,5,1225,1226.25,1225,1225.25,20
20141101|2014-05-05 04:00,5,1225.75,1225.75,1225,1225.75,40
20141101|2014-05-05 04:30,5,1225.25,1225.5,1225,1225.5,26
20141101|2014-05-05 05:00,5,1225.25,1225.25,1224.75,1224.75,7
20141101|2014-05-05 05:30,5,1224.5,1225,1224.25,1224.5,56
20141101|2014-05-05 06:00,5,1224.75,1225,1224.75,1224.75,5
20141101|2014-05-05 06:30,5,1224.75,1225.25,1224.75,1225.25,12
20141101|2014-05-05 07:00,5,1225.25,1226.75,1225.25,1226.5,62
20141101|2014-05-05 07:30,5,1226,1226.5,1226,1226,42
20141101|2014-05-05 08:30,5,1225,1226.5,1222.25,1225,2862
20141101|2014-05-05 09:00,5,1225.25,1226.25,1223.75,1225.75,1306
20141101|2014-05-05 09:30,5,1225.75,1227.5,1224,1225.75,1138
20141101|2014-05-05 10:00,5,1225.75,1226.75,1224.75,1226.5,529
20141101|2014-05-05 10:30,5,1226.5,1226.75,1225.25,1226,552
20141101|2014-05-05 11:00,5,1225.75,1228,1225.5,1228,764
20141101|2014-05-05 11:30,5,1228.25,1229.25,1225.25,1226.25,836
20141101|2014-05-05 12:00,5,1226.25,1229,1225.75,1227.25,470
20141101|2014-05-05 12:30,5,1227.25,1228.75,1226.75,1227.5,816
20141101|2014-05-05 13:00,5,1227.5,1228,1226,1228,1162
20141101|2014-05-05 19:00,6,1227.5,1227.75,1225,1225,357
20141101|2014-05-05 19:30,6,1225,1226,1224.25,1225,50
20141101|2014-05-05 20:00,6,1224.75,1225,1222,1224.25,449
20141101|2014-05-05 20:30,6,1224.5,1224.5,1223.5,1223.5,169
20141101|2014-05-05 21:00,6,1223,1223.5,1222.75,1223.5,9
20141101|2014-05-05 21:30,6,1224.25,1224.25,1223.25,1223.25,22
20141101|2014-05-05 22:00,6,1223.25,1225.5,1223.25,1225,50
20141101|2014-05-05 22:30,6,1225.5,1225.75,1225.5,1225.75,18
20141101|2014-05-05 23:00,6,1226,1226.25,1225,1225.75,18
20141101|2014-05-05 23:30,6,1225.5,1225.5,1224.5,1225,35
20141101|2014-05-06 00:00,6,1226,1226,1226,1226,2
20141101|2014-05-06 00:30,6,1225.75,1226.25,1223.25,1223.5,196
20141101|2014-05-06 01:00,6,1223.25,1224,1222.75,1222.75,67
20141101|2014-05-06 01:30,6,1223,1223.75,1222.75,1223.5,176
20141101|2014-05-06 02:00,6,1223.75,1225.5,1223,1223,77
20141101|2014-05-06 02:30,6,1223.25,1224,1222.75,1223.5,61
20141101|2014-05-06 03:00,6,1223.5,1223.75,1221,1223.75,539
20141101|2014-05-06 03:30,6,1223.25,1224,1221.75,1221.75,121
20141101|2014-05-06 04:00,6,1221.75,1222.5,1220.5,1221,116
20141101|2014-05-06 04:30,6,1221,1221.25,1217.25,1218,611
20141101|2014-05-06 05:00,6,1218.5,1219.25,1217,1217,153
20141101|2014-05-06 05:30,6,1217.25,1218,1216.25,1217.75,184
20141101|2014-05-06 06:00,6,1217.75,1219.75,1217.5,1219.5,116
20141101|2014-05-06 06:30,6,1219.5,1220.5,1218.75,1220.25,155
20141101|2014-05-06 07:00,6,1220.5,1220.5,1219.25,1219.25,203
20141101|2014-05-06 07:30,6,1219.75,1219.75,1217.5,1218,333
20141101|2014-05-06 08:30,6,1217.75,1223.75,1216.25,1221.75,3378
20141101|2014-05-06 09:00,6,1221.5,1222,1218.25,1219,1267
20141101|2014-05-06 09:30,6,1219.25,1220,1217.5,1217.75,1380
20141101|2014-05-06 10:00,6,1217.75,1221,1217.25,1219.5,992
20141101|2014-05-06 10:30,6,1219.5,1224,1219.25,1223.75,1268
20141101|2014-05-06 11:00,6,1224,1226,1222.5,1223.75,1335
20141101|2014-05-06 11:30,6,1224,1224.5,1223,1223.25,593
20141101|2014-05-06 12:00,6,1223.25,1225,1222.25,1222.25,569
20141101|2014-05-06 12:30,6,1222.5,1226,1222.5,1224.5,1102
20141101|2014-05-06 13:00,6,1224.25,1227,1222.5,1224.75,2300
20141101|2014-05-06 19:00,7,1225.25,1225.25,1220,1221.75,320
20141101|2014-05-06 19:30,7,1222,1223,1221.25,1222.25,97
20141101|2014-05-06 20:00,7,1222.25,1225.5,1222.25,1224,284
20141101|2014-05-06 20:30,7,1224,1224.75,1224,1224,47
20141101|2014-05-06 21:00,7,1224,1224,1220,1220,85
20141101|2014-05-06 21:30,7,1222.25,1223,1222.25,1223,10
20141101|2014-05-06 22:00,7,1223.75,1224,1223.75,1223.75,8
20141101|2014-05-06 22:30,7,1223.5,1223.5,1222.5,1223.25,8
20141101|2014-05-06 23:00,7,1223.25,1224,1223.25,1224,5
20141101|2014-05-06 23:30,7,1224,1224,1223.5,1223.75,23
20141101|2014-05-07 00:00,7,1223.5,1223.5,1223,1223,4
20141101|2014-05-07 00:30,7,1223.5,1223.5,1222.5,1222.5,15
20141101|2014-05-07 01:00,7,1223.75,1223.75,1223.25,1223.25,30
20141101|2014-05-07 01:30,7,1223,1223,1223,1223,8
20141101|2014-05-07 02:00,7,1223.5,1223.5,1223.5,1223.5,5
20141101|2014-05-07 02:30,7,1223.25,1223.25,1222.25,1222.5,24
20141101|2014-05-07 03:00,7,1222.5,1222.5,1222,1222,14
20141101|2014-05-07 03:30,7,1222.5,1223,1222,1223,63
20141101|2014-05-07 04:00,7,1223.75,1224,1223,1223.5,51
20141101|2014-05-07 04:30,7,1223.75,1224,1223.75,1224,16
20141101|2014-05-07 05:00,7,1224,1225,1223.75,1225,33
20141101|2014-05-07 05:30,7,1225,1225.25,1223.75,1223.75,28
20141101|2014-05-07 06:00,7,1223.75,1223.75,1222.75,1223.5,26
20141101|2014-05-07 06:30,7,1223,1225.5,1223,1223.75,92
20141101|2014-05-07 07:00,7,1224,1226.25,1223.5,1223.75,381
20141101|2014-05-07 07:30,7,1223.75,1224.75,1222.25,1224.75,197
20141101|2014-05-07 08:30,7,1223.5,1227,1219,1219.75,3001
20141101|2014-05-07 09:00,7,1219.5,1220,1215.25,1217.5,1881
20141101|2014-05-07 09:30,7,1217.25,1223.25,1217,1223.25,2300
20141101|2014-05-07 10:00,7,1223.25,1224,1218.5,1219.25,1102
20141101|2014-05-07 10:30,7,1219,1219.75,1217,1217.25,956
20141101|2014-05-07 11:00,7,1217,1219,1216.5,1218,1028
20141101|2014-05-07 11:30,7,1218.25,1219,1217.25,1218.75,296
20141101|2014-05-07 12:00,7,1218.75,1219.5,1217,1217,364
20141101|2014-05-07 12:30,7,1217,1218.25,1216.75,1218,515
20141101|2014-05-07 13:00,7,1217.75,1219,1216,1217,2038
20141101|2014-05-07 19:00,8,1216.5,1217,1214,1214.75,210
20141101|2014-05-07 19:30,8,1214.75,1216.75,1214.5,1216.75,55
20141101|2014-05-07 20:00,8,1217,1219,1217,1218,234
20141101|2014-05-07 20:30,8,1217.25,1218.25,1217.25,1218.25,30
20141101|2014-05-07 21:00,8,1218.25,1219.25,1218,1219,39
20141101|2014-05-07 21:30,8,1219.25,1219.75,1219.25,1219.5,60
20141101|2014-05-07 22:00,8,1219.75,1220.5,1219.5,1220,49
20141101|2014-05-07 22:30,8,1220,1220.75,1219.5,1219.5,10
20141101|2014-05-07 23:00,8,1220.25,1220.75,1219.75,1220.75,14
20141101|2014-05-07 23:30,8,1219.75,1220,1218.75,1218.75,12
20141101|2014-05-08 00:00,8,1219,1219.75,1219,1219.75,18
20141101|2014-05-08 00:30,8,1219.75,1221,1219.75,1221,10
20141101|2014-05-08 01:00,8,1221,1222,1221,1221.75,65
20141101|2014-05-08 01:30,8,1221.25,1222,1221.25,1222,175
20141101|2014-05-08 02:00,8,1221.25,1221.5,1221.25,1221.25,47
20141101|2014-05-08 02:30,8,1221.25,1221.5,1221.25,1221.5,75
20141101|2014-05-08 03:00,8,1221.5,1222,1221.25,1221.75,87
20141101|2014-05-08 03:30,8,1221.5,1223,1221.5,1222.75,268
20141101|2014-05-08 04:00,8,1222.5,1222.5,1221.25,1221.25,31
20141101|2014-05-08 04:30,8,1221.25,1223,1221,1223,49
20141101|2014-05-08 05:00,8,1223.25,1223.25,1222.25,1222.25,52
20141101|2014-05-08 05:30,8,1222,1222.5,1221.75,1222,39
20141101|2014-05-08 06:00,8,1222,1222,1221.5,1221.75,74
20141101|2014-05-08 06:30,8,1222,1222,1221.25,1222,60
20141101|2014-05-08 07:00,8,1222,1222.5,1221.5,1222,340
20141101|2014-05-08 07:30,8,1222,1222.5,1217.75,1218,547
20141101|2014-05-08 08:30,8,1218.25,1225.25,1217,1224,3500
20141101|2014-05-08 09:00,8,1224.25,1227,1222.75,1225,2781
20141101|2014-05-08 09:30,8,1225.25,1227,1224.25,1224.75,1352
20141101|2014-05-08 10:00,8,1224.75,1225.75,1224,1224.75,433
20141101|2014-05-08 10:30,8,1224.75,1225.75,1224,1225.5,804
20141101|2014-05-08 11:00,8,1225.5,1227.5,1225.5,1226.25,1112
20141101|2014-05-08 11:30,8,1226.5,1227.5,1225,1226,665
20141101|2014-05-08 12:00,8,1226.25,1227,1224,1225.25,914
20141101|2014-05-08 12:30,8,1225,1225.25,1223.25,1224.25,1142
20141101|2014-05-08 13:00,8,1224.25,1225,1222.75,1223.5,1832
20141101|2014-05-08 19:00,9,1223.5,1224.25,1223,1223.75,129
20141101|2014-05-08 19:30,9,1223,1224,1223,1224,8
20141101|2014-05-08 20:00,9,1223.25,1226.25,1222.25,1226,533
20141101|2014-05-08 20:30,9,1226.25,1227.25,1226,1226.25,299
20141101|2014-05-08 21:00,9,1226.25,1227,1226,1226.75,72
20141101|2014-05-08 21:30,9,1226.25,1226.75,1226,1226,14
20141101|2014-05-08 22:00,9,1226,1226.5,1224.5,1225,40
20141101|2014-05-08 22:30,9,1224.5,1224.75,1224.25,1224.75,7
20141101|2014-05-08 23:00,9,1224.5,1224.5,1224.5,1224.5,1
20141101|2014-05-08 23:30,9,1224.75,1224.75,1224.75,1224.75,1
20141101|2014-05-09 00:00,9,1224.5,1224.5,1224.5,1224.5,4
20141101|2014-05-09 00:30,9,1224.5,1225,1224.25,1225,47
20141101|2014-05-09 01:00,9,1224.75,1224.75,1224.75,1224.75,3
20141101|2014-05-09 01:30,9,1224.25,1224.25,1222.5,1224,137
20141101|2014-05-09 02:00,9,1223.5,1224.75,1223.5,1224.5,17
20141101|2014-05-09 02:30,9,1225,1226.5,1225,1226.5,123
20141101|2014-05-09 03:00,9,1226,1227.5,1225.75,1226.75,78
20141101|2014-05-09 03:30,9,1226.75,1227,1226,1226,81
20141101|2014-05-09 04:00,9,1226.25,1228.5,1226,1227.75,376
20141101|2014-05-09 04:30,9,1227.75,1228,1227.5,1227.5,90
20141101|2014-05-09 05:00,9,1227.5,1227.75,1227,1227.25,5
20141101|2014-05-09 05:30,9,1227,1228,1226.75,1227,147
20141101|2014-05-09 06:00,9,1226.5,1227.25,1225.75,1226,75
20141101|2014-05-09 06:30,9,1225.75,1226.5,1225.5,1226.5,79
20141101|2014-05-09 07:00,9,1226.5,1227,1226,1226.25,89
20141101|2014-05-09 07:30,9,1226.25,1226.25,1225.5,1225.75,180
20141101|2014-05-09 08:30,9,1226,1227,1225,1225,1783
20141101|2014-05-09 09:00,9,1225,1226.5,1225,1225.25,1804
20141101|2014-05-09 09:30,9,1225.25,1226,1224.25,1224.25,2401
20141101|2014-05-09 10:00,9,1224.25,1225,1223,1224,936
20141101|2014-05-09 10:30,9,1224.25,1226,1222.25,1222.75,1019
20141101|2014-05-09 11:00,9,1222.25,1227,1210.5,1216.5,8653
20141101|2014-05-09 11:30,9,1216.5,1223.75,1216.5,1222.5,3322
20141101|2014-05-09 12:00,9,1223,1226.5,1221,1223.5,2797
20141101|2014-05-09 12:30,9,1223.75,1227.5,1222.75,1226.75,2068
20141101|2014-05-09 13:00,9,1226.75,1227.5,1223.25,1226.5,3476
20141101|2014-05-11 19:00,12,1225,1229,1223.25,1225,845
20141101|2014-05-11 19:30,12,1224.75,1226.5,1224.25,1226,90
20141101|2014-05-11 20:00,12,1226,1226.25,1221,1223,382
20141101|2014-05-11 20:30,12,1223,1223.5,1222,1222.5,314
20141101|2014-05-11 21:00,12,1222.5,1222.5,1219.5,1220,180
20141101|2014-05-11 21:30,12,1219.75,1221.25,1219.5,1221.25,79
20141101|2014-05-11 22:00,12,1221.5,1221.75,1220.75,1221.25,29
20141101|2014-05-11 22:30,12,1221.25,1221.5,1221,1221.25,20
20141101|2014-05-11 23:00,12,1221,1221,1221,1221,18
20141101|2014-05-11 23:30,12,1221,1221,1220.75,1220.75,3
20141101|2014-05-12 00:00,12,1220.75,1221.5,1220.75,1221,32
20141101|2014-05-12 00:30,12,1221.25,1222,1221.25,1222,75
20141101|2014-05-12 01:00,12,1221.25,1222.75,1221,1222.75,50
20141101|2014-05-12 01:30,12,1222.5,1223.75,1222.5,1223,103
20141101|2014-05-12 02:00,12,1223.25,1223.25,1221.75,1221.75,15
20141101|2014-05-12 02:30,12,1221.75,1224,1221.75,1223.75,72
20141101|2014-05-12 03:00,12,1224,1224.25,1223.5,1223.75,24
20141101|2014-05-12 03:30,12,1223.25,1223.25,1222,1223,29
20141101|2014-05-12 04:00,12,1223,1223.25,1222.75,1223.25,12
20141101|2014-05-12 04:30,12,1222.75,1224,1222.75,1223.25,30
20141101|2014-05-12 05:00,12,1223.75,1224.5,1223.75,1224.5,60
20141101|2014-05-12 05:30,12,1224,1225.75,1224,1225.75,110
20141101|2014-05-12 06:00,12,1226,1226.5,1224.25,1224.25,359
20141101|2014-05-12 06:30,12,1224.25,1224.5,1223.75,1224.5,104
20141101|2014-05-12 07:00,12,1224.75,1224.75,1223.25,1223.75,99
20141101|2014-05-12 07:30,12,1223.25,1224,1223.25,1223.25,116
20141101|2014-05-12 08:30,12,1223.5,1224.75,1214.5,1216,3806
20141101|2014-05-12 09:00,12,1216.25,1218.5,1214.5,1217,2007
20141101|2014-05-12 09:30,12,1216.75,1216.75,1213.25,1213.75,1449
20141101|2014-05-12 10:00,12,1213.75,1219,1213,1216.5,1811
20141101|2014-05-12 10:30,12,1216.75,1217,1213,1214,1365
20141101|2014-05-12 11:00,12,1214.25,1215.5,1212,1212.25,1770
20141101|2014-05-12 11:30,12,1212.25,1213.75,1211.5,1213.25,696
20141101|2014-05-12 12:00,12,1212.75,1214,1210.75,1211.75,1058
20141101|2014-05-12 12:30,12,1211.75,1212.25,1210.5,1211.75,1255
20141101|2014-05-12 13:00,12,1211.75,1213.25,1211.25,1211.25,1675
20141101|2014-05-12 19:00,13,1208.75,1210,1206.75,1208.75,767
20141101|2014-05-12 19:30,13,1208.25,1210,1207.75,1208.5,177
20141101|2014-05-12 20:00,13,1208.5,1212.75,1208.5,1212.5,473
20141101|2014-05-12 20:30,13,1212.75,1213,1212,1213,31
20141101|2014-05-12 21:00,13,1213,1214,1212,1213.25,104
20141101|2014-05-12 21:30,13,1213,1214,1212.75,1213.25,37
20141101|2014-05-12 22:00,13,1213.5,1214.5,1213,1213.75,49
20141101|2014-05-12 22:30,13,1213.75,1213.75,1213.75,1213.75,5
20141101|2014-05-12 23:00,13,1213.75,1214.75,1213.75,1214.75,33
20141101|2014-05-12 23:30,13,1213.25,1214,1213,1213,11
20141101|2014-05-13 00:00,13,1212.75,1213,1212.75,1213,10
20141101|2014-05-13 00:30,13,1214,1215,1213.5,1214.75,101
20141101|2014-05-13 01:00,13,1215,1216.5,1215,1216,266
20141101|2014-05-13 01:30,13,1216.5,1220,1216,1218.5,415
20141101|2014-05-13 02:00,13,1216.75,1216.75,1215.25,1216,55
20141101|2014-05-13 02:30,13,1216,1216.25,1216,1216.25,6
20141101|2014-05-13 03:00,13,1216.5,1216.75,1216.25,1216.25,5
20141101|2014-05-13 03:30,13,1217,1217.75,1216.5,1216.75,23
20141101|2014-05-13 04:00,13,1217.25,1219,1217.25,1217.75,154
20141101|2014-05-13 04:30,13,1218,1219,1218,1218.5,32
20141101|2014-05-13 05:00,13,1218.25,1218.25,1217.5,1217.75,111
20141101|2014-05-13 05:30,13,1217.75,1217.75,1216.25,1216.25,84
20141101|2014-05-13 06:00,13,1216.25,1216.75,1214,1215.25,361
20141101|2014-05-13 06:30,13,1215.25,1215.75,1214.75,1215.25,86
20141101|2014-05-13 07:00,13,1215.25,1216.75,1214.75,1216.25,157
20141101|2014-05-13 07:30,13,1216.5,1216.75,1215,1215.25,106
20141101|2014-05-13 08:30,13,1215,1217.75,1212,1213.5,2782
20141101|2014-05-13 09:00,13,1213.25,1217.25,1213.25,1215.75,1057
20141101|2014-05-13 09:30,13,1215.75,1219.75,1214.75,1217.75,2072
20141101|2014-05-13 10:00,13,1217.75,1218.5,1215,1215.75,865
20141101|2014-05-13 10:30,13,1215.75,1217.75,1214.75,1217,702
20141101|2014-05-13 11:00,13,1217.5,1218,1216.25,1218,322
20141101|2014-05-13 11:30,13,1218.25,1218.25,1215.75,1215.75,369
20141101|2014-05-13 12:00,13,1215.75,1217.75,1214.75,1217.25,621
20141101|2014-05-13 12:30,13,1217.25,1218,1216.25,1216.25,707
20141101|2014-05-13 13:00,13,1216.25,1219.75,1216,1219.75,2214
20141101|2014-05-13 19:00,14,1219,1219,1216.5,1218.5,362
20141101|2014-05-13 19:30,14,1219,1221,1219,1220.25,159
20141101|2014-05-13 20:00,14,1221,1221,1219.5,1220.75,143
20141101|2014-05-13 20:30,14,1221,1222.5,1221,1222.25,246
20141101|2014-05-13 21:00,14,1222.25,1222.5,1221.5,1221.75,62
20141101|2014-05-13 21:30,14,1222,1222.5,1220.5,1222.25,98
20141101|2014-05-13 22:00,14,1221.75,1222,1221.75,1221.75,120
20141101|2014-05-13 22:30,14,1221.75,1222.25,1221.75,1222.25,22
20141101|2014-05-13 23:00,14,1222.5,1222.5,1222,1222,13
20141101|2014-05-13 23:30,14,1222.25,1222.75,1221.75,1222,38
20141101|2014-05-14 00:00,14,1221.75,1221.75,1221.75,1221.75,12
20141101|2014-05-14 00:30,14,1221.75,1222,1221,1221.25,58
20141101|2014-05-14 01:00,14,1221.75,1221.75,1221,1221.75,46
20141101|2014-05-14 01:30,14,1221.75,1223.25,1221.75,1223,52
20141101|2014-05-14 02:00,14,1222.75,1222.75,1221,1221.25,24
20141101|2014-05-14 02:30,14,1222,1222.25,1222,1222.25,9
20141101|2014-05-14 03:00,14,1222.25,1222.5,1220.5,1220.5,167
20141101|2014-05-14 03:30,14,1220.5,1220.75,1220.5,1220.75,49
20141101|2014-05-14 04:00,14,1220.75,1220.75,1220,1220.5,41
20141101|2014-05-14 04:30,14,1220.25,1220.75,1220,1220,36
20141101|2014-05-14 05:00,14,1220,1220,1216.25,1216.75,256
20141101|2014-05-14 05:30,14,1216.5,1218,1216.5,1217.5,55
20141101|2014-05-14 06:00,14,1217.5,1217.75,1216.25,1216.25,83
20141101|2014-05-14 06:30,14,1216.5,1218,1216.25,1217.25,22
20141101|2014-05-14 07:00,14,1217.5,1219,1216.75,1219,286
20141101|2014-05-14 07:30,14,1219,1220.25,1218.25,1219.75,374
20141101|2014-05-14 08:30,14,1219.25,1222,1217.5,1220,2944
20141101|2014-05-14 09:00,14,1220,1220.5,1214.75,1215.5,2270
20141101|2014-05-14 09:30,14,1215.5,1215.75,1212.5,1215.5,1841
20141101|2014-05-14 10:00,14,1215.25,1215.75,1213.25,1213.5,1354
20141101|2014-05-14 10:30,14,1213.25,1214.25,1211,1213.75,1942
20141101|2014-05-14 11:00,14,1213.5,1217.25,1213,1216.75,970
20141101|2014-05-14 11:30,14,1216.5,1222,1216,1220.75,1975
20141101|2014-05-14 12:00,14,1220.75,1223,1218.5,1221.5,2731
20141101|2014-05-14 12:30,14,1221.5,1224,1221.25,1222,2670
20141101|2014-05-14 13:00,14,1222.25,1224,1221.25,1221.25,2890
20141101|2014-05-14 19:00,15,1222,1222.5,1220.75,1221.25,175
20141101|2014-05-14 19:30,15,1221.25,1221.25,1220.5,1221.25,153
20141101|2014-05-14 20:00,15,1221.25,1224.5,1221.25,1223.75,516
20141101|2014-05-14 20:30,15,1224,1227,1224,1226.25,740
20141101|2014-05-14 21:00,15,1227,1227.25,1226,1226.5,127
20141101|2014-05-14 21:30,15,1226,1229.75,1226,1228.5,457
20141101|2014-05-14 22:00,15,1228.25,1229.5,1227.25,1227.5,322
20141101|2014-05-14 22:30,15,1227.5,1227.75,1227.25,1227.25,17
20141101|2014-05-14 23:00,15,1226.75,1226.75,1226.75,1226.75,1
20141101|2014-05-14 23:30,15,1226.75,1226.75,1226.5,1226.5,3
20141101|2014-05-15 00:00,15,1226.75,1227.5,1226.75,1227.25,10
20141101|2014-05-15 00:30,15,1227.25,1228.25,1227,1227.75,194
20141101|2014-05-15 01:00,15,1227.75,1228.5,1227.5,1228.25,277
20141101|2014-05-15 01:30,15,1228.25,1229.75,1228.25,1228.5,338
20141101|2014-05-15 02:00,15,1228.5,1229.25,1227,1227,368
20141101|2014-05-15 02:30,15,1226.75,1226.75,1225.25,1226,275
20141101|2014-05-15 03:00,15,1226.5,1226.5,1225.5,1226,92
20141101|2014-05-15 03:30,15,1226,1227,1225,1225,74
20141101|2014-05-15 04:00,15,1225.5,1226.5,1225.5,1226,59
20141101|2014-05-15 04:30,15,1226.5,1227.5,1226,1226.5,53
20141101|2014-05-15 05:00,15,1226.75,1226.75,1224.25,1225,183
20141101|2014-05-15 05:30,15,1225.25,1225.5,1224.75,1225.5,50
20141101|2014-05-15 06:00,15,1225,1225.5,1225,1225.25,27
20141101|2014-05-15 06:30,15,1224.75,1226.25,1224.25,1224.75,130
20141101|2014-05-15 07:00,15,1224.75,1225.25,1224.25,1224.5,320
20141101|2014-05-15 07:30,15,1224.75,1227.5,1224.75,1226.75,338
20141101|2014-05-15 08:30,15,1226,1228,1221.5,1223.75,2881
20141101|2014-05-15 09:00,15,1223.5,1224.5,1220.5,1221.5,1681
20141101|2014-05-15 09:30,15,1221.5,1224,1221,1223.5,1211
20141101|2014-05-15 10:00,15,1223.5,1225.5,1222.75,1223.5,1230
20141101|2014-05-15 10:30,15,1223.75,1224,1221.25,1222.5,959
20141101|2014-05-15 11:00,15,1222.75,1223,1215,1218,5108
20141101|2014-05-15 11:30,15,1218,1218,1214,1214.25,2242
20141101|2014-05-15 12:00,15,1214,1217,1214,1214,1708
20141101|2014-05-15 12:30,15,1214.25,1220.5,1214,1219,1946
20141101|2014-05-15 13:00,15,1219.25,1221,1215.5,1215.5,2462
20141101|2014-05-15 19:00,16,1216.25,1216.5,1212.75,1215.75,553
20141101|2014-05-15 19:30,16,1215,1218,1214,1218,255
20141101|2014-05-15 20:00,16,1218.75,1222,1218.25,1221,430
20141101|2014-05-15 20:30,16,1221,1223,1220.25,1222,251
20141101|2014-05-15 21:00,16,1221.75,1223,1221,1221.5,110
20141101|2014-05-15 21:30,16,1222,1222.25,1220.75,1221.5,80
20141101|2014-05-15 22:00,16,1221.25,1221.25,1220.5,1220.75,32
20141101|2014-05-15 22:30,16,1220.5,1220.75,1220.5,1220.75,7
20141101|2014-05-15 23:00,16,1220.75,1220.75,1220.75,1220.75,2
20141101|2014-05-15 23:30,16,1220.5,1220.5,1220.5,1220.5,5
20141101|2014-05-16 00:00,16,1220.5,1221,1220.25,1221,17
20141101|2014-05-16 00:30,16,1220.25,1222,1220,1221.75,17
20141101|2014-05-16 01:00,16,1221.75,1222,1221,1222,41
20141101|2014-05-16 01:30,16,1221,1221,1221,1221,3
20141101|2014-05-16 02:00,16,1221,1221,1221,1221,8
20141101|2014-05-16 02:30,16,1221,1221.25,1221,1221,57
20141101|2014-05-16 03:00,16,1221.25,1221.5,1221.25,1221.25,16
20141101|2014-05-16 03:30,16,1221.25,1221.25,1221,1221,3
20141101|2014-05-16 04:00,16,1220.75,1220.75,1220.5,1220.75,9
20141101|2014-05-16 04:30,16,1220.25,1221,1220.25,1220.75,18
20141101|2014-05-16 05:00,16,1220.75,1220.75,1220,1220.25,40
20141101|2014-05-16 05:30,16,1220.5,1220.5,1220,1220,10
20141101|2014-05-16 06:00,16,1220,1220.25,1218.5,1218.75,249
20141101|2014-05-16 06:30,16,1218.5,1219,1217.75,1217.75,151
20141101|2014-05-16 07:00,16,1217.5,1218.25,1217.25,1218.25,216
20141101|2014-05-16 07:30,16,1218.25,1219.25,1217.5,1217.75,156
20141101|2014-05-16 08:30,16,1218.75,1222,1217.75,1219.25,3459
20141101|2014-05-16 09:00,16,1219.5,1221.25,1218.75,1220,2230
20141101|2014-05-16 09:30,16,1220,1221,1218.25,1218.5,999
20141101|2014-05-16 10:00,16,1218.75,1223,1218,1222.5,1526
20141101|2014-05-16 10:30,16,1222.25,1222.75,1219.75,1220.25,1155
20141101|2014-05-16 11:00,16,1220.5,1222.5,1220.5,1221.5,539
20141101|2014-05-16 11:30,16,1222,1222.25,1221.25,1221.5,467
20141101|2014-05-16 12:00,16,1221.5,1222.25,1220.25,1220.5,544
20141101|2014-05-16 12:30,16,1220.25,1221.75,1220,1221.5,699
20141101|2014-05-16 13:00,16,1221.75,1222.5,1220.5,1222.5,1157
20141101|2014-05-18 19:00,19,1218,1219,1217,1217,771
20141101|2014-05-18 19:30,19,1217,1218.25,1217,1218,143
20141101|2014-05-18 20:00,19,1218.25,1225.75,1217.5,1225.25,518
20141101|2014-05-18 20:30,19,1225.5,1226.25,1224.5,1224.75,339
20141101|2014-05-18 21:00,19,1224.5,1225.5,1224.5,1225.25,108
20141101|2014-05-18 21:30,19,1225.25,1228,1225,1226,779
20141101|2014-05-18 22:00,19,1226.75,1227.75,1226,1226.75,128
20141101|2014-05-18 22:30,19,1226.5,1226.5,1226.5,1226.5,7
20141101|2014-05-18 23:00,19,1226.75,1227,1226,1226,15
20141101|2014-05-18 23:30,19,1226.5,1227,1226,1227,19
20141101|2014-05-19 00:00,19,1227.5,1229,1227.5,1228,145
20141101|2014-05-19 00:30,19,1227.5,1228.25,1226.75,1226.75,85
20141101|2014-05-19 01:00,19,1227.5,1228,1226.75,1227,87
20141101|2014-05-19 01:30,19,1227,1228.25,1227,1227,97
20141101|2014-05-19 02:00,19,1227,1228,1225.5,1228,298
20141101|2014-05-19 02:30,19,1227.25,1227.25,1227,1227,7
20141101|2014-05-19 03:00,19,1227.5,1227.5,1227.25,1227.25,68
20141101|2014-05-19 03:30,19,1227,1227.75,1226.5,1226.5,101
20141101|2014-05-19 04:00,19,1226.25,1226.5,1225.75,1226,221
20141101|2014-05-19 04:30,19,1226,1227.25,1226,1226,89
20141101|2014-05-19 05:00,19,1226,1226,1225.75,1225.75,75
20141101|2014-05-19 05:30,19,1225.75,1227.25,1225.75,1226.75,68
20141101|2014-05-19 06:00,19,1226,1226.5,1225.75,1226,59
20141101|2014-05-19 06:30,19,1226.25,1226.5,1225.5,1226,158
20141101|2014-05-19 07:00,19,1225.75,1227.5,1225.5,1226.75,307
20141101|2014-05-19 07:30,19,1226.75,1226.75,1225.5,1225.5,277
20141101|2014-05-19 08:30,19,1226,1229,1225.25,1225.25,4084
20141101|2014-05-19 09:00,19,1225.25,1226,1222.25,1223,2329
20141101|2014-05-19 09:30,19,1222.75,1224.5,1222.75,1224.25,1220
20141101|2014-05-19 10:00,19,1224.5,1226,1224,1225.75,728
20141101|2014-05-19 10:30,19,1226,1237.75,1226,1237.5,7908
20141101|2014-05-19 11:00,19,1237.5,1243.25,1234.5,1236.75,7233
20141101|2014-05-19 11:30,19,1236.75,1238,1235.25,1237.75,1158
20141101|2014-05-19 12:00,19,1237.75,1240,1237.25,1239.75,2016
20141101|2014-05-19 12:30,19,1240,1244.5,1238.75,1239.75,3664
20141101|2014-05-19 13:00,19,1239.75,1239.75,1236.75,1237.5,2540
20141101|2014-05-19 19:00,20,1237,1241.25,1236.25,1241,716
20141101|2014-05-19 19:30,20,1240.75,1243.25,1240.75,1242,245
20141101|2014-05-19 20:00,20,1242.25,1244,1241,1243.25,610
20141101|2014-05-19 20:30,20,1243.5,1243.75,1241.75,1241.75,176
20141101|2014-05-19 21:00,20,1241.75,1243,1241.5,1242,302
20141101|2014-05-19 21:30,20,1242.25,1243.25,1241.5,1242.5,59
20141101|2014-05-19 22:00,20,1242.5,1243,1241.75,1243,105
20141101|2014-05-19 22:30,20,1242.5,1242.75,1242.25,1242.25,4
20141101|2014-05-19 23:00,20,1242.75,1242.75,1242.5,1242.5,4
20141101|2014-05-19 23:30,20,1242.5,1242.5,1242.5,1242.5,4
20141101|2014-05-20 00:00,20,1242.75,1242.75,1242,1242,14
20141101|2014-05-20 00:30,20,1242.75,1243,1242.75,1243,21
20141101|2014-05-20 01:00,20,1242.5,1243.25,1241.75,1243,168
20141101|2014-05-20 01:30,20,1243.5,1244.25,1243.25,1243.5,49
20141101|2014-05-20 02:00,20,1243.75,1243.75,1243.25,1243.75,29
20141101|2014-05-20 02:30,20,1243.75,1243.75,1243.5,1243.5,37
20141101|2014-05-20 03:00,20,1243.5,1244.25,1243.5,1244.25,178
20141101|2014-05-20 03:30,20,1244.25,1245.75,1244.25,1245.5,327
20141101|2014-05-20 04:00,20,1245.5,1247,1245.5,1246.25,534
20141101|2014-05-20 04:30,20,1246.25,1247,1245.75,1246.75,316
20141101|2014-05-20 05:00,20,1246.5,1248,1246.5,1247.25,1489
20141101|2014-05-20 05:30,20,1247,1247.75,1246.75,1247.25,94
20141101|2014-05-20 06:00,20,1247,1247.5,1246.25,1246.75,66
20141101|2014-05-20 06:30,20,1246.25,1246.75,1245.5,1245.75,196
20141101|2014-05-20 07:00,20,1245.5,1246,1244.5,1244.5,442
20141101|2014-05-20 07:30,20,1245,1245,1244.25,1244.75,155
20141101|2014-05-20 08:30,20,1244.25,1254,1243.5,1252.75,13709
20141101|2014-05-20 09:00,20,1253,1257.25,1247.5,1248,5784
20141101|2014-05-20 09:30,20,1247.75,1249,1244.75,1247.75,2926
20141101|2014-05-20 10:00,20,1247.75,1248.75,1246.5,1247,1400
20141101|2014-05-20 10:30,20,1247,1249.5,1246.75,1247.5,1538
20141101|2014-05-20 11:00,20,1247.5,1248,1242.25,1242.5,2254
20141101|2014-05-20 11:30,20,1242.5,1245,1241,1241.5,2182
20141101|2014-05-20 12:00,20,1241.5,1242,1234.5,1236.25,3671
20141101|2014-05-20 12:30,20,1236,1239.75,1235.5,1238,1171
20141101|2014-05-20 13:00,20,1238.25,1238.5,1231,1231.25,3503
20141101|2014-05-20 19:00,21,1231,1232.25,1230,1231.5,671
20141101|2014-05-20 19:30,21,1231.25,1234,1231,1233,500
20141101|2014-05-20 20:00,21,1233.75,1238.25,1232.5,1238,819
20141101|2014-05-20 20:30,21,1237.75,1238.25,1236.5,1238.25,212
20141101|2014-05-20 21:00,21,1238.25,1239,1237.25,1237.25,193
20141101|2014-05-20 21:30,21,1237.75,1241,1237.75,1240.5,1024
20141101|2014-05-20 22:00,21,1240.75,1242,1239.5,1239.75,270
20141101|2014-05-20 22:30,21,1239.5,1239.5,1237.75,1239.25,143
20141101|2014-05-20 23:00,21,1239,1239,1238.5,1238.5,9
20141101|2014-05-20 23:30,21,1238.5,1238.75,1238.5,1238.75,8
20141101|2014-05-21 00:00,21,1239,1239,1238.75,1238.75,9
20141101|2014-05-21 00:30,21,1239,1241,1239,1240.75,144
20141101|2014-05-21 01:00,21,1241,1241.75,1240.5,1241,94
20141101|2014-05-21 01:30,21,1241.25,1242,1240.25,1240.75,133
20141101|2014-05-21 02:00,21,1240.5,1241.5,1240.5,1241.5,39
20141101|2014-05-21 02:30,21,1241.5,1242,1241.25,1241.75,113
20141101|2014-05-21 03:00,21,1241.75,1241.75,1240.5,1241.5,103
20141101|2014-05-21 03:30,21,1241.5,1241.75,1240.25,1240.25,55
20141101|2014-05-21 04:00,21,1240.5,1240.75,1240.25,1240.5,34
20141101|2014-05-21 04:30,21,1240.5,1240.5,1239,1239.5,87
20141101|2014-05-21 05:00,21,1239.25,1240,1239,1239,47
20141101|2014-05-21 05:30,21,1239,1239.5,1238.5,1238.5,68
20141101|2014-05-21 06:00,21,1238.5,1240.5,1238.5,1240.25,187
20141101|2014-05-21 06:30,21,1240,1240.25,1239.25,1239.5,93
20141101|2014-05-21 07:00,21,1239.75,1240,1239,1240,176
20141101|2014-05-21 07:30,21,1240,1241,1239.5,1239.75,177
20141101|2014-05-21 08:30,21,1239.75,1241.75,1235.5,1239,4202
20141101|2014-05-21 09:00,21,1239.25,1244.75,1238.25,1243,2615
20141101|2014-05-21 09:30,21,1243.25,1243.5,1239.5,1239.75,1735
20141101|2014-05-21 10:00,21,1239.75,1241.5,1239.5,1240.75,707
20141101|2014-05-21 10:30,21,1240.75,1245,1240.25,1243.75,1878
20141101|2014-05-21 11:00,21,1244,1244.5,1242.5,1243.75,1431
20141101|2014-05-21 11:30,21,1244,1247,1243,1246.5,1438
20141101|2014-05-21 12:00,21,1246.5,1247.5,1245,1246,1073
20141101|2014-05-21 12:30,21,1246.5,1247,1243.5,1245,841
20141101|2014-05-21 13:00,21,1245.5,1255,1244.75,1254.25,7199
20141101|2014-05-21 19:00,22,1252.25,1254.5,1252,1252,1166
20141101|2014-05-21 19:30,22,1252,1255,1252,1254.25,184
20141101|2014-05-21 20:00,22,1254.25,1264.5,1254,1263.75,2089
20141101|2014-05-21 20:30,22,1263.75,1265,1262.75,1264.25,613
20141101|2014-05-21 21:00,22,1264.25,1265,1263.75,1263.75,255
20141101|2014-05-21 21:30,22,1264,1264.75,1263.75,1264.25,262
20141101|2014-05-21 22:00,22,1264,1266.75,1263.5,1266.25,233
20141101|2014-05-21 22:30,22,1266.5,1268,1266,1267.25,112
20141101|2014-05-21 23:00,22,1267.5,1268.75,1265.5,1265.5,127
20141101|2014-05-21 23:30,22,1265.5,1266,1264.75,1264.75,60
20141101|2014-05-22 00:00,22,1265,1265.5,1264.5,1265.25,42
20141101|2014-05-22 00:30,22,1265.5,1268,1265.5,1268,271
20141101|2014-05-22 01:00,22,1267.75,1270,1267.5,1268.5,424
20141101|2014-05-22 01:30,22,1268.5,1270.5,1267,1269,662
20141101|2014-05-22 02:00,22,1270,1272.5,1270,1272,440
20141101|2014-05-22 02:30,22,1272.25,1273.25,1271.25,1272.5,478
20141101|2014-05-22 03:00,22,1272.75,1272.75,1269,1269.75,223
20141101|2014-05-22 03:30,22,1269.75,1270.5,1269,1270.25,149
20141101|2014-05-22 04:00,22,1270,1270,1269.25,1269.5,74
20141101|2014-05-22 04:30,22,1269.5,1270.25,1269.25,1270.25,66
20141101|2014-05-22 05:00,22,1270.5,1271,1268.5,1270.5,237
20141101|2014-05-22 05:30,22,1270.5,1274,1270.5,1273.5,522
20141101|2014-05-22 06:00,22,1273.5,1275,1272,1273.25,661
20141101|2014-05-22 06:30,22,1273.25,1277,1269.75,1270,1324
20141101|2014-05-22 07:00,22,1270,1270.5,1268.25,1269.5,990
20141101|2014-05-22 07:30,22,1269.75,1276.75,1269,1271.5,1681
20141101|2014-05-22 08:30,22,1271,1273.5,1267,1267.5,6233
20141101|2014-05-22 09:00,22,1267.5,1271,1267.25,1269.25,3584
20141101|2014-05-22 09:30,22,1269.25,1272.5,1269,1271.25,3285
20141101|2014-05-22 10:00,22,1271.25,1272,1269.25,1270.5,2087
20141101|2014-05-22 10:30,22,1270.25,1275.5,1270.25,1274.5,3834
20141101|2014-05-22 11:00,22,1274.25,1279,1273.5,1275.25,5268
20141101|2014-05-22 11:30,22,1275.25,1276.75,1270.75,1271,3086
20141101|2014-05-22 12:00,22,1271,1271.5,1267,1269,2919
20141101|2014-05-22 12:30,22,1269,1270,1265,1268.5,2231
20141101|2014-05-22 13:00,22,1268.5,1271.75,1266,1269.5,3411
20141101|2014-05-22 19:00,23,1270,1272,1267,1267.5,840
20141101|2014-05-22 19:30,23,1267.5,1268.25,1266.75,1267,139
20141101|2014-05-22 20:00,23,1267,1273.25,1266.75,1272,681
20141101|2014-05-22 20:30,23,1272,1272.25,1270,1270.75,282
20141101|2014-05-22 21:00,23,1271,1272,1271,1271.25,135
20141101|2014-05-22 21:30,23,1271.25,1273.25,1271.25,1273,115
20141101|2014-05-22 22:00,23,1272.75,1273,1272.25,1273,59
20141101|2014-05-22 22:30,23,1273,1273,1272.75,1272.75,40
20141101|2014-05-22 23:00,23,1272.75,1272.75,1271.75,1272,118
20141101|2014-05-22 23:30,23,1271.75,1271.75,1271.75,1271.75,3
20141101|2014-05-23 00:00,23,1272,1272.5,1271.75,1272.25,17
20141101|2014-05-23 00:30,23,1272.25,1272.5,1272,1272,285
20141101|2014-05-23 01:00,23,1272,1272,1271.75,1271.75,135
20141101|2014-05-23 01:30,23,1272,1273.5,1271.75,1273.5,266
20141101|2014-05-23 02:00,23,1273.5,1273.5,1273,1273.25,39
20141101|2014-05-23 02:30,23,1273.25,1275.25,1273,1275.25,392
20141101|2014-05-23 03:00,23,1274.75,1275.25,1274.5,1274.75,45
20141101|2014-05-23 03:30,23,1274.25,1274.25,1274,1274,38
20141101|2014-05-23 04:00,23,1274.25,1274.5,1272.75,1273.75,67
20141101|2014-05-23 04:30,23,1274,1277.5,1273.25,1276.5,271
20141101|2014-05-23 05:00,23,1276.5,1277.25,1275.25,1275.25,54
20141101|2014-05-23 05:30,23,1276,1277,1275.25,1275.5,71
20141101|2014-05-23 06:00,23,1274.75,1276.25,1274.5,1276,102
20141101|2014-05-23 06:30,23,1275.75,1276.25,1274.25,1274.25,150
20141101|2014-05-23 07:00,23,1274.5,1275,1273.5,1274.25,150
20141101|2014-05-23 07:30,23,1274.5,1275,1272,1273,285
20141101|2014-05-23 08:30,23,1272.5,1274.5,1269,1269.25,3609
20141101|2014-05-23 09:00,23,1269.25,1269.5,1260,1263.75,4596
20141101|2014-05-23 09:30,23,1263.75,1266.25,1262.25,1263.5,1896
20141101|2014-05-23 10:00,23,1263.5,1264.75,1261.5,1262,1123
20141101|2014-05-23 10:30,23,1262.5,1264.25,1261.5,1262.5,750
20141101|2014-05-23 11:00,23,1262.25,1262.75,1261,1261,582
20141101|2014-05-23 11:30,23,1261.25,1263.25,1261,1263,658
20141101|2014-05-23 12:00,23,1263,1267,1262.5,1266,1613
20141101|2014-05-23 12:30,23,1266,1268,1263,1263.25,1888
20141101|2014-05-23 13:00,23,1263.25,1267,1263.25,1266.5,3249
20141101|2014-05-26 19:00,27,1258,1262.75,1258,1261,1832
20141101|2014-05-26 19:30,27,1261,1261,1258.5,1261,603
20141101|2014-05-26 20:00,27,1261,1263,1254,1254.5,953
20141101|2014-05-26 20:30,27,1254.25,1254.5,1245.75,1251.5,2761
20141101|2014-05-26 21:00,27,1251.5,1252.75,1251.25,1252,303
20141101|2014-05-26 21:30,27,1252.5,1252.5,1249,1249.75,712
20141101|2014-05-26 22:00,27,1249.75,1250.75,1247.5,1248.5,515
20141101|2014-05-26 22:30,27,1248.5,1249,1247.5,1248,69
20141101|2014-05-26 23:00,27,1247.75,1250.25,1247.75,1249,107
20141101|2014-05-26 23:30,27,1248.75,1250.25,1248.5,1250.25,63
20141101|2014-05-27 00:00,27,1250.25,1250.5,1250,1250.25,110
20141101|2014-05-27 00:30,27,1250,1252.5,1249.5,1250,280
20141101|2014-05-27 01:00,27,1250.5,1250.5,1249,1250,147
20141101|2014-05-27 01:30,27,1249.25,1250.5,1248.5,1250.5,186
20141101|2014-05-27 02:00,27,1249.5,1251,1249,1251,49
20141101|2014-05-27 02:30,27,1251,1251,1250.25,1250.5,131
20141101|2014-05-27 03:00,27,1250.25,1251,1250.25,1251,97
20141101|2014-05-27 03:30,27,1250.75,1251.25,1250.25,1251.25,308
20141101|2014-05-27 04:00,27,1250.75,1251,1249,1249,218
20141101|2014-05-27 04:30,27,1249.5,1250.25,1249,1249.25,124
20141101|2014-05-27 05:00,27,1249.75,1249.75,1249,1249,147
20141101|2014-05-27 05:30,27,1249,1250.25,1248,1249,555
20141101|2014-05-27 06:00,27,1248.5,1248.5,1246,1246.25,469
20141101|2014-05-27 06:30,27,1246,1246.5,1245,1245.25,705
20141101|2014-05-27 07:00,27,1245.5,1251.25,1245.25,1249,789
20141101|2014-05-27 07:30,27,1249.5,1250.25,1248.5,1249,336
20141101|2014-05-27 08:30,27,1248,1252.75,1244,1250.5,4388
20141101|2014-05-27 09:00,27,1250,1251.25,1248,1250.5,1440
20141101|2014-05-27 09:30,27,1251,1251,1244,1244.75,2405
20141101|2014-05-27 10:00,27,1244.25,1244.75,1241.25,1241.5,2364
20141101|2014-05-27 10:30,27,1241.25,1242.5,1240.25,1241,1353
20141101|2014-05-27 11:00,27,1240.75,1243.5,1240,1241.25,1758
20141101|2014-05-27 11:30,27,1241,1244.25,1240.75,1242.75,1064
20141101|2014-05-27 12:00,27,1243.25,1243.25,1240,1240.5,851
20141101|2014-05-27 12:30,27,1240.75,1242,1240,1240,1318
20141101|2014-05-27 13:00,27,1240.25,1241.25,1236.5,1240.5,4638
20141101|2014-05-27 19:00,28,1236.5,1238.75,1235.5,1237,817
20141101|2014-05-27 19:30,28,1236.5,1238,1235.5,1238,268
20141101|2014-05-27 20:00,28,1238,1242.75,1238,1242.75,797
20141101|2014-05-27 20:30,28,1242.5,1245.25,1242,1245,243
20141101|2014-05-27 21:00,28,1245.25,1246,1243.25,1243.25,179
20141101|2014-05-27 21:30,28,1243.75,1245.5,1243.75,1244.5,283
20141101|2014-05-27 22:00,28,1244.5,1247,1244.5,1246.5,716
20141101|2014-05-27 22:30,28,1246.25,1246.75,1245,1245,98
20141101|2014-05-27 23:00,28,1244.75,1245,1244.5,1245,49
20141101|2014-05-27 23:30,28,1245,1245,1244.5,1244.5,13
20141101|2014-05-28 00:00,28,1244.25,1245,1244,1244,29
20141101|2014-05-28 00:30,28,1245,1246,1244.5,1246,256
20141101|2014-05-28 01:00,28,1245.75,1247.75,1245.5,1246.75,280
20141101|2014-05-28 01:30,28,1247,1247,1245.5,1246.75,384
20141101|2014-05-28 02:00,28,1246.75,1248,1246.75,1247,237
20141101|2014-05-28 02:30,28,1247,1248,1245.75,1246.75,265
20141101|2014-05-28 03:00,28,1246.75,1246.75,1244.75,1245.25,185
20141101|2014-05-28 03:30,28,1246,1246.5,1245.75,1245.75,59
20141101|2014-05-28 04:00,28,1245.75,1246.25,1245,1246,58
20141101|2014-05-28 04:30,28,1246.25,1246.5,1246.25,1246.5,33
20141101|2014-05-28 05:00,28,1246.5,1246.75,1246,1246,37
20141101|2014-05-28 05:30,28,1245.75,1245.75,1242.75,1243,259
20141101|2014-05-28 06:00,28,1243.25,1243.5,1240.5,1241.5,477
20141101|2014-05-28 06:30,28,1241.75,1242.75,1241.5,1242,159
20141101|2014-05-28 07:00,28,1242.25,1242.75,1240.75,1241,211
20141101|2014-05-28 07:30,28,1241.25,1242,1240.75,1241.75,133
20141101|2014-05-28 08:30,28,1242,1242.5,1235,1235.25,4703
20141101|2014-05-28 09:00,28,1235.25,1237.25,1231.25,1236.25,4069
20141101|2014-05-28 09:30,28,1236,1236.5,1231.5,1235,2458
20141101|2014-05-28 10:00,28,1235,1237.75,1235,1236.75,1013
20141101|2014-05-28 10:30,28,1236.75,1239.75,1235.75,1238.75,1553
20141101|2014-05-28 11:00,28,1238.75,1238.75,1236.5,1238.5,1135
20141101|2014-05-28 11:30,28,1238.5,1238.5,1236.25,1237,383
20141101|2014-05-28 12:00,28,1237,1238.75,1236.75,1237,756
20141101|2014-05-28 12:30,28,1237.25,1240.75,1237.25,1240.25,1575
20141101|2014-05-28 13:00,28,1240.75,1244.75,1240.75,1242.25,3607
20141101|2014-05-28 19:00,29,1242.5,1246,1242.5,1245,331
20141101|2014-05-28 19:30,29,1244.75,1246.5,1244.75,1246.5,450
20141101|2014-05-28 20:00,29,1246.5,1248,1245,1245,631
20141101|2014-05-28 20:30,29,1245,1246.75,1245,1246.25,315
20141101|2014-05-28 21:00,29,1246.25,1247.5,1246.25,1247.5,145
20141101|2014-05-28 21:30,29,1247,1248,1247,1247.75,112
20141101|2014-05-28 22:00,29,1247.75,1249,1247.75,1248.75,261
20141101|2014-05-28 22:30,29,1248.5,1249,1248.5,1248.75,50
20141101|2014-05-28 23:00,29,1248.75,1248.75,1247.5,1248,55
20141101|2014-05-28 23:30,29,1248,1248.25,1247.75,1248.25,13
20141101|2014-05-29 00:00,29,1248.25,1248.25,1247.75,1248,7
20141101|2014-05-29 00:30,29,1248,1249.75,1248,1249.5,250
20141101|2014-05-29 01:00,29,1249.5,1251.75,1249,1251.25,433
20141101|2014-05-29 01:30,29,1251.25,1252.25,1249.75,1251,297
20141101|2014-05-29 02:00,29,1251,1251.25,1249.5,1249.5,266
20141101|2014-05-29 02:30,29,1249.5,1250,1249.25,1250,77
20141101|2014-05-29 03:00,29,1250,1251.25,1249.75,1250.75,171
20141101|2014-05-29 03:30,29,1251,1251,1249.75,1250,91
20141101|2014-05-29 04:00,29,1249.75,1249.75,1248.5,1249.25,102
20141101|2014-05-29 04:30,29,1249.25,1249.5,1248.25,1249.5,118
20141101|2014-05-29 05:00,29,1249.25,1250,1249,1249.5,180
20141101|2014-05-29 05:30,29,1249.75,1249.75,1248.5,1249,184
20141101|2014-05-29 06:00,29,1249,1249.25,1248.25,1249,183
20141101|2014-05-29 06:30,29,1248.75,1248.75,1246.75,1247,384
20141101|2014-05-29 07:00,29,1247.25,1247.75,1246,1246.25,515
20141101|2014-05-29 07:30,29,1246.25,1248,1246,1248,244
20141101|2014-05-29 08:30,29,1247.5,1248,1241,1244,4010
20141101|2014-05-29 09:00,29,1244,1247.25,1242.25,1247,1406
20141101|2014-05-29 09:30,29,1247,1248.75,1245.5,1247.25,2478
20141101|2014-05-29 10:00,29,1247.75,1248.25,1244.5,1246,1201
20141101|2014-05-29 10:30,29,1246.25,1246.5,1242.5,1244.75,1418
20141101|2014-05-29 11:00,29,1244.25,1244.5,1242,1243.5,508
20141101|2014-05-29 11:30,29,1243.5,1244.75,1242.25,1243.25,619
20141101|2014-05-29 12:00,29,1243,1243.5,1242,1243.5,664
20141101|2014-05-29 12:30,29,1243.25,1245.5,1242.25,1244,807
20141101|2014-05-29 13:00,29,1243.75,1245.5,1242.5,1243.75,2289
20141101|2014-05-29 19:00,30,1244.75,1246.75,1242.5,1246.75,257
20141101|2014-05-29 19:30,30,1246.25,1247.5,1245.75,1246.75,54
20141101|2014-05-29 20:00,30,1246.75,1248.75,1246,1246,376
20141101|2014-05-29 20:30,30,1246,1246.25,1244.5,1245.75,269
20141101|2014-05-29 21:00,30,1246,1246.25,1245.5,1245.75,129
20141101|2014-05-29 21:30,30,1246.25,1248,1246.25,1247.75,182
20141101|2014-05-29 22:00,30,1247.75,1248.25,1247.25,1247.75,124
20141101|2014-05-29 22:30,30,1247.75,1248,1247,1247,65
20141101|2014-05-29 23:00,30,1247.75,1248,1247.75,1248,8
20141101|2014-05-29 23:30,30,1247,1247,1247,1247,1
20141101|2014-05-30 00:00,30,1247.75,1247.75,1247.75,1247.75,3
20141101|2014-05-30 00:30,30,1248,1248,1246,1246.5,46
20141101|2014-05-30 01:00,30,1246.25,1246.25,1242.5,1242.75,311
20141101|2014-05-30 01:30,30,1242.75,1245.5,1241.75,1245.5,129
20141101|2014-05-30 02:00,30,1245,1245.75,1243.75,1244,58
20141101|2014-05-30 02:30,30,1243.75,1244,1242.75,1242.75,88
20141101|2014-05-30 03:00,30,1243,1243.25,1241.75,1242.25,110
20141101|2014-05-30 03:30,30,1242,1242.25,1240.75,1241.25,215
20141101|2014-05-30 04:00,30,1241.25,1241.25,1240.5,1240.75,74
20141101|2014-05-30 04:30,30,1240.5,1241.25,1240.5,1241,109
20141101|2014-05-30 05:00,30,1240.5,1241.25,1240.5,1241.25,103
20141101|2014-05-30 05:30,30,1241.25,1241.75,1240.75,1241.75,84
20141101|2014-05-30 06:00,30,1241.75,1243,1241.75,1241.75,85
20141101|2014-05-30 06:30,30,1242,1242.75,1241.75,1241.75,97
20141101|2014-05-30 07:00,30,1241.75,1243.25,1240.5,1243.25,481
20141101|2014-05-30 07:30,30,1243.5,1244.25,1241.5,1242.75,380
20141101|2014-05-30 08:30,30,1243.25,1244.25,1239,1243.5,3885
20141101|2014-05-30 09:00,30,1243.25,1244.75,1242.5,1243.5,1585
20141101|2014-05-30 09:30,30,1243.25,1244.25,1237.75,1239,2713
20141101|2014-05-30 10:00,30,1238.75,1241.25,1238.25,1239.75,666
20141101|2014-05-30 10:30,30,1240,1240,1237,1237.5,859
20141101|2014-05-30 11:00,30,1237.5,1239,1236.5,1237.5,1298
20141101|2014-05-30 11:30,30,1237.25,1237.25,1235.75,1236.25,1349
20141101|2014-05-30 12:00,30,1236,1236.25,1235.25,1236,1361
20141101|2014-05-30 12:30,30,1236.25,1237.25,1235,1237.25,1659
20141101|2014-05-30 13:00,30,1237.25,1238,1231,1231,4968
20141101|2014-06-01 19:00,2,1224.5,1225.75,1221.25,1221.5,2825
20141101|2014-06-01 19:30,2,1221.5,1223,1221.25,1223,443
20141101|2014-06-01 20:00,2,1223,1224.75,1222.75,1223.5,362
20141101|2014-06-01 20:30,2,1223,1223.75,1222,1223,188
20141101|2014-06-01 21:00,2,1222.75,1223,1222.25,1222.5,132
20141101|2014-06-01 21:30,2,1222.5,1223,1222.25,1222.75,75
20141101|2014-06-01 22:00,2,1222.75,1223,1222,1222,98
20141101|2014-06-01 22:30,2,1222.25,1223,1222,1222.75,70
20141101|2014-06-01 23:00,2,1222.5,1223,1222.5,1223,31
20141101|2014-06-01 23:30,2,1222.5,1223,1221,1222.75,254
20141101|2014-06-02 00:00,2,1222,1222.25,1220.75,1221,144
20141101|2014-06-02 00:30,2,1221.25,1222.25,1220.75,1222,71
20141101|2014-06-02 01:00,2,1222,1223,1222,1223,32
20141101|2014-06-02 01:30,2,1222.5,1223.5,1222.5,1223,82
20141101|2014-06-02 02:00,2,1223,1223.5,1222,1223.5,75
20141101|2014-06-02 02:30,2,1223.5,1223.5,1223,1223.25,28
20141101|2014-06-02 03:00,2,1223.25,1224,1223,1223,116
20141101|2014-06-02 03:30,2,1223,1224.5,1223,1224.5,54
20141101|2014-06-02 04:00,2,1224,1224.5,1224,1224.5,50
20141101|2014-06-02 04:30,2,1224.5,1225,1224.5,1225,188
20141101|2014-06-02 05:00,2,1225,1227,1225,1226.5,233
20141101|2014-06-02 05:30,2,1226.75,1226.75,1225,1225.75,171
20141101|2014-06-02 06:00,2,1225.5,1226.5,1224.75,1226.5,64
20141101|2014-06-02 06:30,2,1226.5,1226.75,1225,1225.25,107
20141101|2014-06-02 07:00,2,1225,1225.25,1224.75,1225,187
20141101|2014-06-02 07:30,2,1225,1225.75,1224.25,1224.75,185
20141101|2014-06-02 08:30,2,1224,1224.75,1222,1223.25,3351
20141101|2014-06-02 09:00,2,1223,1231.75,1223,1229,5237
20141101|2014-06-02 09:30,2,1228.75,1230,1225.5,1225.75,3046
20141101|2014-06-02 10:00,2,1225.75,1228,1225,1227,1867
20141101|2014-06-02 10:30,2,1227,1233,1226,1230.75,2925
20141101|2014-06-02 11:00,2,1231,1234.25,1231,1234.25,3321
20141101|2014-06-02 11:30,2,1234.25,1234.5,1230.75,1231.5,1706
20141101|2014-06-02 12:00,2,1231.75,1233,1230.75,1233,1335
20141101|2014-06-02 12:30,2,1233,1233.75,1231.5,1232,1310
20141101|2014-06-02 13:00,2,1231.75,1233.25,1227,1227.75,3934
20141101|2014-06-02 19:00,3,1226.5,1227.5,1224,1226.75,983
20141101|2014-06-02 19:30,3,1226.75,1227.5,1226,1227.5,94
20141101|2014-06-02 20:00,3,1227.5,1230,1226,1227,964
20141101|2014-06-02 20:30,3,1227,1229.25,1226.75,1227.5,136
20141101|2014-06-02 21:00,3,1227.5,1228,1226.75,1227.5,84
20141101|2014-06-02 21:30,3,1227.75,1229,1227.5,1229,115
20141101|2014-06-02 22:00,3,1228.5,1228.75,1227.5,1227.5,28
20141101|2014-06-02 22:30,3,1228,1228,1227.75,1228,8
20141101|2014-06-02 23:00,3,1227.75,1227.75,1227.25,1227.75,9
20141101|2014-06-02 23:30,3,1227.25,1227.5,1227.25,1227.5,2
20141101|2014-06-03 00:00,3,1227.5,1228,1227,1228,8
20141101|2014-06-03 00:30,3,1228.25,1230.25,1228.25,1230,182
20141101|2014-06-03 01:00,3,1230,1230.25,1229,1229,55
20141101|2014-06-03 01:30,3,1229.25,1230,1229,1229.25,23
20141101|2014-06-03 02:00,3,1229,1229,1227.75,1227.75,6
20141101|2014-06-03 02:30,3,1228,1228,1225,1225.5,538
20141101|2014-06-03 03:00,3,1225.25,1225.5,1225,1225,184
20141101|2014-06-03 03:30,3,1225,1225.5,1225,1225.25,59
20141101|2014-06-03 04:00,3,1225.75,1227,1225.25,1226.5,118
20141101|2014-06-03 04:30,3,1226.5,1227,1225.75,1226,107
20141101|2014-06-03 05:00,3,1225.75,1226.25,1225.25,1225.5,61
20141101|2014-06-03 05:30,3,1225.5,1225.5,1225.25,1225.5,37
20141101|2014-06-03 06:00,3,1225.25,1225.25,1222.75,1223,866
20141101|2014-06-03 06:30,3,1223,1225.5,1223,1225,95
20141101|2014-06-03 07:00,3,1224.75,1226.5,1224.5,1225.25,273
20141101|2014-06-03 07:30,3,1225.25,1225.25,1223,1223.5,206
20141101|2014-06-03 08:30,3,1223.5,1224.5,1218.25,1218.5,7042
20141101|2014-06-03 09:00,3,1218.5,1225,1218.25,1221.25,4112
20141101|2014-06-03 09:30,3,1221,1221,1217,1219,4857
20141101|2014-06-03 10:00,3,1219,1219.75,1216,1218.5,2757
20141101|2014-06-03 10:30,3,1218.5,1218.75,1216,1216.25,2048
20141101|2014-06-03 11:00,3,1216.25,1217.75,1214,1215.5,2287
20141101|2014-06-03 11:30,3,1215.5,1221.5,1215,1217.75,2931
20141101|2014-06-03 12:00,3,1217.75,1219,1215.75,1216.5,885
20141101|2014-06-03 12:30,3,1216.5,1217.5,1215.25,1217,1373
20141101|2014-06-03 13:00,3,1217.25,1222.5,1216.75,1222,4039
20141101|2014-06-03 19:00,4,1221,1222,1219.5,1222,422
20141101|2014-06-03 19:30,4,1222,1223,1219.75,1223,216
20141101|2014-06-03 20:00,4,1223,1224.5,1221.75,1224,922
20141101|2014-06-03 20:30,4,1224,1224.75,1223.75,1224.75,449
20141101|2014-06-03 21:00,4,1224.75,1226.25,1224,1224,449
20141101|2014-06-03 21:30,4,1224,1225.5,1223.75,1225.25,199
20141101|2014-06-03 22:00,4,1225.25,1225.5,1224,1224.5,48
20141101|2014-06-03 22:30,4,1224.75,1225.25,1224.5,1225.25,16
20141101|2014-06-03 23:00,4,1225,1225.25,1224.75,1224.75,21
20141101|2014-06-03 23:30,4,1225,1225.25,1225,1225.25,14
20141101|2014-06-04 00:00,4,1225,1225,1224,1224.5,59
20141101|2014-06-04 00:30,4,1224.5,1224.75,1223.25,1223.5,155
20141101|2014-06-04 01:00,4,1223.5,1223.5,1223,1223.5,61
20141101|2014-06-04 01:30,4,1223.5,1223.75,1223.5,1223.5,84
20141101|2014-06-04 02:00,4,1223.25,1223.5,1221.25,1221.25,157
20141101|2014-06-04 02:30,4,1221.25,1221.25,1220.5,1221,271
20141101|2014-06-04 03:00,4,1220.75,1222.75,1220.5,1222,105
20141101|2014-06-04 03:30,4,1222.25,1224,1222.25,1224,129
20141101|2014-06-04 04:00,4,1224,1225,1223.5,1225,211
20141101|2014-06-04 04:30,4,1225,1227,1225,1227,226
20141101|2014-06-04 05:00,4,1226.75,1227.25,1226,1226.5,166
20141101|2014-06-04 05:30,4,1226.5,1227,1226,1226,99
20141101|2014-06-04 06:00,4,1226,1227.5,1225.75,1227.25,138
20141101|2014-06-04 06:30,4,1227,1227.25,1225.75,1226.75,190
20141101|2014-06-04 07:00,4,1226.75,1228,1225,1225,631
20141101|2014-06-04 07:30,4,1225.25,1225.25,1224,1225,161
20141101|2014-06-04 08:30,4,1225,1225.75,1220.25,1220.75,4342
20141101|2014-06-04 09:00,4,1220.75,1223.75,1220,1220,2645
20141101|2014-06-04 09:30,4,1220,1220,1216.5,1217.75,2362
20141101|2014-06-04 10:00,4,1217.25,1223,1217,1221.75,1697
20141101|2014-06-04 10:30,4,1221.75,1225.25,1221.5,1222.75,2302
20141101|2014-06-04 11:00,4,1223,1223.5,1219.5,1221,1052
20141101|2014-06-04 11:30,4,1221,1221.25,1219.5,1220.25,641
20141101|2014-06-04 12:00,4,1220.25,1221,1218.25,1219.5,870
20141101|2014-06-04 12:30,4,1219.5,1220.5,1216.5,1217,1411
20141101|2014-06-04 13:00,4,1217,1219,1214.25,1217.5,3535
20141101|2014-06-04 19:00,5,1216.75,1220.75,1216,1220.25,661
20141101|2014-06-04 19:30,5,1220,1222.25,1220,1222,195
20141101|2014-06-04 20:00,5,1222.5,1225.25,1222,1224,818
20141101|2014-06-04 20:30,5,1224,1226,1223.5,1225.25,440
20141101|2014-06-04 21:00,5,1224.5,1225,1221,1221.75,322
20141101|2014-06-04 21:30,5,1221.75,1221.75,1219.5,1221.5,387
20141101|2014-06-04 22:00,5,1221,1221,1219.5,1220.5,201
20141101|2014-06-04 22:30,5,1220.25,1221,1219.5,1220.25,89
20141101|2014-06-04 23:00,5,1220.75,1221,1219.75,1220,32
20141101|2014-06-04 23:30,5,1220,1221,1220,1221,22
20141101|2014-06-05 00:00,5,1221,1221,1221,1221,40
20141101|2014-06-05 00:30,5,1221,1222,1220.5,1220.75,104
20141101|2014-06-05 01:00,5,1220.75,1220.75,1218.5,1220,171
20141101|2014-06-05 01:30,5,1219.75,1220.5,1217.25,1217.25,254
20141101|2014-06-05 02:00,5,1217.5,1219,1217.5,1218.75,182
20141101|2014-06-05 02:30,5,1218.25,1218.5,1217,1217.25,78
20141101|2014-06-05 03:00,5,1217.25,1218,1217.25,1217.75,100
20141101|2014-06-05 03:30,5,1217.75,1219,1217.5,1218.75,53
20141101|2014-06-05 04:00,5,1218.5,1218.5,1217.25,1217.5,81
20141101|2014-06-05 04:30,5,1217.75,1218.25,1217,1217.25,106
20141101|2014-06-05 05:00,5,1217.75,1220.75,1217.75,1219.5,190
20141101|2014-06-05 05:30,5,1219.75,1220.75,1219.75,1220.5,157
20141101|2014-06-05 06:00,5,1220.75,1220.75,1219.75,1220.5,32
20141101|2014-06-05 06:30,5,1220.5,1220.75,1219.25,1219.5,181
20141101|2014-06-05 07:00,5,1219.5,1220.25,1219.25,1220,334
20141101|2014-06-05 07:30,5,1219.75,1220,1218.5,1219,507
20141101|2014-06-05 08:30,5,1218.5,1219.5,1208.5,1209.75,6758
20141101|2014-06-05 09:00,5,1209.5,1210.25,1205.5,1206.25,5131
20141101|2014-06-05 09:30,5,1206.25,1206.75,1201.25,1206,6187
20141101|2014-06-05 10:00,5,1205.75,1208,1203,1207.25,2009
20141101|2014-06-05 10:30,5,1207.25,1207.75,1203.5,1204,1033
20141101|2014-06-05 11:00,5,1204.25,1205.5,1203.5,1205,907
20141101|2014-06-05 11:30,5,1204.75,1208,1204.5,1207.5,1604
20141101|2014-06-05 12:00,5,1207.5,1208.75,1206.25,1207.75,1930
20141101|2014-06-05 12:30,5,1207.75,1210,1207.5,1207.5,2456
20141101|2014-06-05 13:00,5,1207.75,1211,1207.25,1210.5,3355
20141101|2014-06-05 19:00,6,1210.25,1213.75,1210.25,1212.5,468
20141101|2014-06-05 19:30,6,1212.75,1212.75,1211.5,1212,236
20141101|2014-06-05 20:00,6,1212,1212,1208,1208,693
20141101|2014-06-05 20:30,6,1208,1209.25,1207.75,1209.25,89
20141101|2014-06-05 21:00,6,1209.5,1209.5,1208.5,1209,76
20141101|2014-06-05 21:30,6,1209,1209.25,1207.75,1208.25,55
20141101|2014-06-05 22:00,6,1208.75,1208.75,1205.25,1205.5,268
20141101|2014-06-05 22:30,6,1205.5,1206,1205,1205.5,169
20141101|2014-06-05 23:00,6,1205.5,1206.75,1205.25,1206.75,39
20141101|2014-06-05 23:30,6,1207,1207.25,1206.75,1207,12
20141101|2014-06-06 00:00,6,1207,1207.5,1207,1207.5,6
20141101|2014-06-06 00:30,6,1207.25,1207.75,1206.75,1207.75,120
20141101|2014-06-06 01:00,6,1208,1209.25,1207.75,1209.25,232
20141101|2014-06-06 01:30,6,1209.5,1211.25,1209.25,1210,290
20141101|2014-06-06 02:00,6,1210,1210.25,1209.25,1210,81
20141101|2014-06-06 02:30,6,1209.75,1210.5,1208.75,1210.25,164
20141101|2014-06-06 03:00,6,1210.25,1212,1209,1209.5,139
20141101|2014-06-06 03:30,6,1209.5,1209.75,1208.75,1209,81
20141101|2014-06-06 04:00,6,1209,1209.25,1208.5,1208.5,97
20141101|2014-06-06 04:30,6,1209.25,1210,1209.25,1209.5,32
20141101|2014-06-06 05:00,6,1210,1210,1209.5,1209.5,78
20141101|2014-06-06 05:30,6,1209.25,1210,1209.25,1209.5,15
20141101|2014-06-06 06:00,6,1210,1210,1209.5,1209.5,84
20141101|2014-06-06 06:30,6,1209.5,1211,1209.25,1210.25,128
20141101|2014-06-06 07:00,6,1210.75,1212,1209.5,1211.75,508
20141101|2014-06-06 07:30,6,1211.75,1212,1211,1212,116
20141101|2014-06-06 08:30,6,1210.5,1217,1209.75,1216,4101
20141101|2014-06-06 09:00,6,1216,1216.5,1211.25,1213.25,2044
20141101|2014-06-06 09:30,6,1213,1213.5,1210,1210.75,1998
20141101|2014-06-06 10:00,6,1210.75,1211,1208.75,1209.75,1240
20141101|2014-06-06 10:30,6,1209.5,1212.5,1209.25,1211.5,791
20141101|2014-06-06 11:00,6,1211.75,1212.5,1210.5,1212.5,652
20141101|2014-06-06 11:30,6,1212.75,1216,1212.75,1215,1820
20141101|2014-06-06 12:00,6,1215.25,1216,1214.25,1216,1146
20141101|2014-06-06 12:30,6,1215.75,1217,1213.5,1216,1286
20141101|2014-06-06 13:00,6,1216.25,1219.75,1215.75,1219.75,6507
20141101|2014-06-08 19:00,9,1216.75,1220,1216.25,1219.25,1313
20141101|2014-06-08 19:30,9,1219.75,1220,1215.75,1216,306
20141101|2014-06-08 20:00,9,1216.75,1218.75,1215,1218.5,465
20141101|2014-06-08 20:30,9,1218.5,1219,1217.5,1219,449
20141101|2014-06-08 21:00,9,1219,1219.5,1218.25,1218.25,630
20141101|2014-06-08 21:30,9,1218.25,1218.75,1216.75,1218.75,907
20141101|2014-06-08 22:00,9,1218.75,1219.25,1218.5,1219,258
20141101|2014-06-08 22:30,9,1219,1219.75,1219,1219.5,48
20141101|2014-06-08 23:00,9,1219.25,1219.25,1219,1219.25,8
20141101|2014-06-08 23:30,9,1219.25,1219.25,1219,1219,16
20141101|2014-06-09 00:00,9,1219.25,1219.75,1219.25,1219.75,71
20141101|2014-06-09 00:30,9,1219.75,1224.5,1219.5,1224,885
20141101|2014-06-09 01:00,9,1224.5,1229,1224,1227,1932
20141101|2014-06-09 01:30,9,1227,1227,1224.75,1224.75,908
20141101|2014-06-09 02:00,9,1224.5,1225,1224,1224.25,310
20141101|2014-06-09 02:30,9,1224.25,1224.25,1218.75,1220,553
20141101|2014-06-09 03:00,9,1220.5,1224,1220.25,1222.5,299
20141101|2014-06-09 03:30,9,1223,1224.25,1222,1223.75,208
20141101|2014-06-09 04:00,9,1224,1224,1223,1223,270
20141101|2014-06-09 04:30,9,1223,1224,1222.5,1224,250
20141101|2014-06-09 05:00,9,1223.75,1225,1223.75,1224.75,368
20141101|2014-06-09 05:30,9,1225,1225,1223.75,1224.5,405
20141101|2014-06-09 06:00,9,1224.25,1225,1224,1224.75,242
20141101|2014-06-09 06:30,9,1224.5,1224.75,1223.75,1224,238
20141101|2014-06-09 07:00,9,1224,1224.25,1222.5,1224,518
20141101|2014-06-09 07:30,9,1224,1224.25,1222.25,1222.5,429
20141101|2014-06-09 08:30,9,1222.25,1223.75,1217.5,1219.5,4488
20141101|2014-06-09 09:00,9,1219.75,1219.75,1216.75,1218,2468
20141101|2014-06-09 09:30,9,1218,1223.5,1216.75,1223,2986
20141101|2014-06-09 10:00,9,1223,1225,1223,1223,3297
20141101|2014-06-09 10:30,9,1223.25,1225,1223,1224.5,2057
20141101|2014-06-09 11:00,9,1224.75,1224.75,1220.25,1220.25,2016
20141101|2014-06-09 11:30,9,1220.25,1222.25,1220.25,1221,1311
20141101|2014-06-09 12:00,9,1221,1221.75,1220.25,1221.75,1185
20141101|2014-06-09 12:30,9,1221.75,1222.75,1220.25,1222.75,1749
20141101|2014-06-09 13:00,9,1222.5,1225.5,1222.25,1224,4417
20141101|2014-06-09 19:00,10,1222.5,1224,1221.25,1222,381
20141101|2014-06-09 19:30,10,1222.25,1224.75,1222.25,1224.75,194
20141101|2014-06-09 20:00,10,1224.5,1225,1221,1222.75,588
20141101|2014-06-09 20:30,10,1222.5,1224,1221,1223,275
20141101|2014-06-09 21:00,10,1222.5,1225,1221.25,1223.25,256
20141101|2014-06-09 21:30,10,1222.5,1223.5,1222.25,1222.5,326
20141101|2014-06-09 22:00,10,1222.5,1223.5,1222.25,1223.5,611
20141101|2014-06-09 22:30,10,1223.5,1223.75,1222.5,1223.25,6
20141101|2014-06-09 23:00,10,1223.5,1223.75,1223,1223,16
20141101|2014-06-09 23:30,10,1223,1223.75,1223,1223.25,19
20141101|2014-06-10 00:00,10,1223.25,1225.25,1223.25,1224.75,108
20141101|2014-06-10 00:30,10,1224.5,1224.75,1222,1222,300
20141101|2014-06-10 01:00,10,1222,1222.25,1221.25,1221.5,236
20141101|2014-06-10 01:30,10,1221.25,1221.25,1219,1219.75,556
20141101|2014-06-10 02:00,10,1219,1220.25,1219,1219.75,217
20141101|2014-06-10 02:30,10,1219.5,1221,1219.25,1219.25,179
20141101|2014-06-10 03:00,10,1219,1219.75,1219,1219.5,66
20141101|2014-06-10 03:30,10,1219.75,1222.25,1219.5,1221.75,268
20141101|2014-06-10 04:00,10,1222,1224.75,1222,1224.75,144
20141101|2014-06-10 04:30,10,1224.75,1226.25,1223.5,1223.5,274
20141101|2014-06-10 05:00,10,1223.5,1223.5,1223,1223.25,176
20141101|2014-06-10 05:30,10,1223,1223.5,1222.5,1223,121
20141101|2014-06-10 06:00,10,1223,1225,1222.75,1225,311
20141101|2014-06-10 06:30,10,1225,1225,1224.25,1224.25,151
20141101|2014-06-10 07:00,10,1224.25,1224.5,1220.75,1221.5,374
20141101|2014-06-10 07:30,10,1221.75,1223.75,1221,1223.25,158
20141101|2014-06-10 08:30,10,1222.5,1228,1222.25,1227.75,6014
20141101|2014-06-10 09:00,10,1228,1228,1223.5,1224.25,2960
20141101|2014-06-10 09:30,10,1224.25,1232,1224.25,1228.75,4639
20141101|2014-06-10 10:00,10,1229,1232.5,1229,1230,3418
20141101|2014-06-10 10:30,10,1230,1232,1227.75,1230,2129
20141101|2014-06-10 11:00,10,1230,1231.25,1228.5,1229.75,2187
20141101|2014-06-10 11:30,10,1229.75,1230.5,1229.25,1230,1411
20141101|2014-06-10 12:00,10,1230,1230,1228.25,1229,1125
20141101|2014-06-10 12:30,10,1229.25,1229.25,1227.75,1228.75,778
20141101|2014-06-10 13:00,10,1228.5,1230,1226.5,1229,3744
20141101|2014-06-10 19:00,11,1229,1229.5,1226.5,1229,642
20141101|2014-06-10 19:30,11,1229,1232,1229,1231.5,436
20141101|2014-06-10 20:00,11,1231.25,1231.25,1227.5,1227.5,349
20141101|2014-06-10 20:30,11,1227.5,1228,1227,1227.5,317
20141101|2014-06-10 21:00,11,1227.5,1229,1227.5,1229,98
20141101|2014-06-10 21:30,11,1228.75,1228.75,1226.5,1226.5,332
20141101|2014-06-10 22:00,11,1226.5,1226.75,1225,1225.25,273
20141101|2014-06-10 22:30,11,1225.5,1225.5,1225.25,1225.5,60
20141101|2014-06-10 23:00,11,1225.75,1225.75,1225.25,1225.75,50
20141101|2014-06-10 23:30,11,1225.5,1226,1225.5,1225.5,85
20141101|2014-06-11 00:00,11,1225.25,1226,1225,1226,81
20141101|2014-06-11 00:30,11,1225.5,1225.5,1224,1224.25,198
20141101|2014-06-11 01:00,11,1224,1224.25,1223.5,1224.25,127
20141101|2014-06-11 01:30,11,1224.25,1225.25,1222.75,1225,220
20141101|2014-06-11 02:00,11,1224.25,1226.75,1223.5,1225.75,205
20141101|2014-06-11 02:30,11,1225.75,1227,1225.75,1226.75,61
20141101|2014-06-11 03:00,11,1226.5,1226.5,1223.5,1224,213
20141101|2014-06-11 03:30,11,1224,1225,1223.25,1225,130
20141101|2014-06-11 04:00,11,1224.75,1225.5,1224,1224.75,131
20141101|2014-06-11 04:30,11,1224.75,1225.25,1224.5,1225.25,48
20141101|2014-06-11 05:00,11,1225.5,1225.75,1225,1225.5,41
20141101|2014-06-11 05:30,11,1225.5,1225.5,1223.25,1224.5,101
20141101|2014-06-11 06:00,11,1224.5,1225.25,1223.25,1225.25,148
20141101|2014-06-11 06:30,11,1225,1225.5,1223.75,1224.25,216
20141101|2014-06-11 07:00,11,1224.5,1226,1224.5,1225.5,317
20141101|2014-06-11 07:30,11,1225.5,1225.75,1225.25,1225.75,92
20141101|2014-06-11 08:30,11,1226,1227.5,1225,1226,2454
20141101|2014-06-11 09:00,11,1225.75,1226,1222.5,1225.75,2030
20141101|2014-06-11 09:30,11,1226,1226,1223.5,1223.5,1281
20141101|2014-06-11 10:00,11,1223.75,1224,1221,1223.75,1989
20141101|2014-06-11 10:30,11,1223.75,1228,1223.5,1225,2206
20141101|2014-06-11 11:00,11,1225.5,1227.25,1220,1225,9040
20141101|2014-06-11 11:30,11,1225,1226,1222,1224.25,3301
20141101|2014-06-11 12:00,11,1224.25,1225,1222.75,1222.75,1542
20141101|2014-06-11 12:30,11,1222.75,1222.75,1213.75,1218,7432
20141101|2014-06-11 13:00,11,1218,1222.25,1216.25,1221.5,5822
20141101|2014-06-11 19:00,12,1218.25,1219,1215.75,1217.75,757
20141101|2014-06-11 19:30,12,1217.5,1218.25,1217,1218,86
20141101|2014-06-11 20:00,12,1218,1221.5,1217,1221.25,540
20141101|2014-06-11 20:30,12,1221.25,1222,1220.5,1221.5,158
20141101|2014-06-11 21:00,12,1221.5,1222.25,1221,1222,80
20141101|2014-06-11 21:30,12,1222.25,1224.5,1221.25,1223.5,765
20141101|2014-06-11 22:00,12,1223.5,1224.25,1223,1223.5,140
20141101|2014-06-11 22:30,12,1224.25,1225,1223.5,1223.75,158
20141101|2014-06-11 23:00,12,1223.75,1223.75,1222.25,1222.5,40
20141101|2014-06-11 23:30,12,1223,1223,1222.75,1222.75,4
20141101|2014-06-12 00:00,12,1223,1223.25,1222.75,1223.25,73
20141101|2014-06-12 00:30,12,1223.5,1224,1222.75,1224,46
20141101|2014-06-12 01:00,12,1224,1225.25,1224,1224.75,397
20141101|2014-06-12 01:30,12,1225,1226.25,1224.5,1226,573
20141101|2014-06-12 02:00,12,1226,1226,1224,1224.25,86
20141101|2014-06-12 02:30,12,1224.25,1225,1224.25,1225,30
20141101|2014-06-12 03:00,12,1225,1225,1224.5,1225,79
20141101|2014-06-12 03:30,12,1224.75,1225,1224,1224.75,109
20141101|2014-06-12 04:00,12,1225,1226.25,1224.75,1225.75,169
20141101|2014-06-12 04:30,12,1225.75,1226.25,1225.5,1226.25,120
20141101|2014-06-12 05:00,12,1226.25,1226.5,1225.75,1226.25,197
20141101|2014-06-12 05:30,12,1226.25,1226.5,1225.5,1225.5,23
20141101|2014-06-12 06:00,12,1225.75,1225.75,1224.5,1224.75,39
20141101|2014-06-12 06:30,12,1224.75,1225.25,1223.25,1224.75,99
20141101|2014-06-12 07:00,12,1224.5,1224.75,1223,1224.75,411
20141101|2014-06-12 07:30,12,1224.75,1226,1223.75,1224.5,665
20141101|2014-06-12 08:30,12,1224.25,1225,1220.75,1223.5,3861
20141101|2014-06-12 09:00,12,1223.5,1224.75,1220.25,1220.25,4031
20141101|2014-06-12 09:30,12,1220.25,1221,1215,1217.5,6243
20141101|2014-06-12 10:00,12,1217.5,1217.5,1211.75,1212.75,4324
20141101|2014-06-12 10:30,12,1213,1213,1209,1211.25,3036
20141101|2014-06-12 11:00,12,1211.25,1211.25,1208,1209,2758
20141101|2014-06-12 11:30,12,1209,1212,1207.75,1210,2964
20141101|2014-06-12 12:00,12,1209.75,1210,1206.25,1207.5,3430
20141101|2014-06-12 12:30,12,1207.75,1209.25,1205.75,1206.5,3642
20141101|2014-06-12 13:00,12,1206.5,1214.25,1206.25,1212.5,8648
20141101|2014-06-12 19:00,13,1208,1208.75,1204,1205.75,2752
20141101|2014-06-12 19:30,13,1205.5,1211.5,1204.75,1210.5,707
20141101|2014-06-12 20:00,13,1210.5,1213.25,1210,1211,940
20141101|2014-06-12 20:30,13,1211.25,1213.25,1210.5,1212.25,228
20141101|2014-06-12 21:00,13,1212.5,1212.5,1211.25,1211.25,321
20141101|2014-06-12 21:30,13,1212,1213.75,1212,1213.75,162
20141101|2014-06-12 22:00,13,1213,1214,1212.5,1213.25,246
20141101|2014-06-12 22:30,13,1213.5,1214,1213,1213.25,92
20141101|2014-06-12 23:00,13,1213.5,1214.75,1213.25,1213.25,86
20141101|2014-06-12 23:30,13,1214.25,1214.75,1214,1214,4
20141101|2014-06-13 00:00,13,1214.5,1214.75,1214,1214,30
20141101|2014-06-13 00:30,13,1214.5,1215.25,1214,1215,291
20141101|2014-06-13 01:00,13,1215,1216.75,1215,1216.5,437
20141101|2014-06-13 01:30,13,1216.5,1217,1215.5,1217,136
20141101|2014-06-13 02:00,13,1216.75,1216.75,1215.75,1215.75,99
20141101|2014-06-13 02:30,13,1215.75,1217,1215.75,1216.5,199
20141101|2014-06-13 03:00,13,1217,1217,1216.25,1216.25,54
20141101|2014-06-13 03:30,13,1216,1217.5,1216,1217.5,191
20141101|2014-06-13 04:00,13,1217.25,1218,1215.25,1215.75,388
20141101|2014-06-13 04:30,13,1215.75,1217,1215.75,1217,130
20141101|2014-06-13 05:00,13,1216.5,1217.25,1216,1217,208
20141101|2014-06-13 05:30,13,1217.25,1217.75,1216,1217,91
20141101|2014-06-13 06:00,13,1216.5,1217,1215.5,1215.5,159
20141101|2014-06-13 06:30,13,1215.5,1216,1214.75,1214.75,164
20141101|2014-06-13 07:00,13,1215,1215,1213.75,1214,296
20141101|2014-06-13 07:30,13,1214,1215,1214,1214.25,225
20141101|2014-06-13 08:30,13,1213.25,1216,1210.5,1211,3860
20141101|2014-06-13 09:00,13,1211,1216.75,1209.75,1216.5,2789
20141101|2014-06-13 09:30,13,1216.75,1221,1214.75,1220.5,5446
20141101|2014-06-13 10:00,13,1220.5,1222.75,1219.5,1220.75,2733
20141101|2014-06-13 10:30,13,1221,1222.25,1219.5,1221.25,1502
20141101|2014-06-13 11:00,13,1221.5,1222.75,1219.5,1219.5,1437
20141101|2014-06-13 11:30,13,1219.75,1220,1216.25,1219,1614
20141101|2014-06-13 12:00,13,1219.25,1220.75,1218.5,1220.25,805
20141101|2014-06-13 12:30,13,1220.25,1223.5,1219.25,1222.75,1941
20141101|2014-06-13 13:00,13,1223,1224.25,1220,1221.75,3546
20141101|2014-06-15 19:00,16,1220.5,1222,1216.5,1218,1243
20141101|2014-06-15 19:30,16,1218,1218.25,1217.25,1218.25,184
20141101|2014-06-15 20:00,16,1218.25,1219.25,1217.5,1218.75,354
20141101|2014-06-15 20:30,16,1218.75,1218.75,1216.5,1216.75,565
20141101|2014-06-15 21:00,16,1216.75,1217.25,1216.25,1217,820
20141101|2014-06-15 21:30,16,1217.25,1220,1217,1219.5,167
20141101|2014-06-15 22:00,16,1219.5,1222.75,1219.5,1221.75,291
20141101|2014-06-15 22:30,16,1221.5,1222.75,1221.25,1222.25,21
20141101|2014-06-15 23:00,16,1222,1222,1220.25,1221.5,63
20141101|2014-06-15 23:30,16,1221.75,1222,1221.75,1221.75,8
20141101|2014-06-16 00:00,16,1221.75,1222.25,1221.75,1221.75,10
20141101|2014-06-16 00:30,16,1222,1224,1222,1223.25,106
20141101|2014-06-16 01:00,16,1223,1225.75,1223,1224.5,727
20141101|2014-06-16 01:30,16,1224.5,1225.25,1224.5,1224.75,396
20141101|2014-06-16 02:00,16,1225,1225,1222,1222.25,113
20141101|2014-06-16 02:30,16,1222.25,1222.25,1221.25,1221.5,260
20141101|2014-06-16 03:00,16,1221.25,1222.5,1221,1221.75,189
20141101|2014-06-16 03:30,16,1221.75,1222,1220.5,1221,166
20141101|2014-06-16 04:00,16,1220.75,1221.25,1220.5,1220.5,68
20141101|2014-06-16 04:30,16,1220.75,1220.75,1219,1219.25,239
20141101|2014-06-16 05:00,16,1219.5,1220.25,1217.25,1219,127
20141101|2014-06-16 05:30,16,1219.5,1219.5,1217.75,1218.75,355
20141101|2014-06-16 06:00,16,1218.5,1219.75,1218.25,1218.25,152
20141101|2014-06-16 06:30,16,1218.25,1218.5,1217,1218.25,172
20141101|2014-06-16 07:00,16,1218.5,1222,1217.25,1219,560
20141101|2014-06-16 07:30,16,1219,1220.5,1218.75,1220.25,97
20141101|2014-06-16 08:30,16,1220.5,1221.75,1216.5,1217.75,3346
20141101|2014-06-16 09:00,16,1217.75,1223.25,1217,1223.25,2549
20141101|2014-06-16 09:30,16,1223.25,1223.25,1220,1221.75,1859
20141101|2014-06-16 10:00,16,1221.75,1222.25,1220.25,1221.25,1325
20141101|2014-06-16 10:30,16,1221.5,1221.5,1219.5,1221.25,1292
20141101|2014-06-16 11:00,16,1221.5,1225,1213.25,1214.5,5510
20141101|2014-06-16 11:30,16,1214.5,1217,1213,1215.75,1949
20141101|2014-06-16 12:00,16,1215.75,1217.25,1214.5,1217.25,1134
20141101|2014-06-16 12:30,16,1217,1218,1215,1217.75,1601
20141101|2014-06-16 13:00,16,1217.25,1219.75,1216,1216,2574
20141101|2014-06-16 19:00,17,1215.25,1216,1214.5,1215,976
20141101|2014-06-16 19:30,17,1215.25,1217.25,1215,1217.25,174
20141101|2014-06-16 20:00,17,1217.5,1219.75,1215.75,1217,726
20141101|2014-06-16 20:30,17,1216.5,1220,1216,1219.75,741
20141101|2014-06-16 21:00,17,1219,1219.5,1218.25,1218.5,55
20141101|2014-06-16 21:30,17,1218.5,1219.25,1217.75,1218.5,191
20141101|2014-06-16 22:00,17,1218,1218,1214.5,1215.25,1033
20141101|2014-06-16 22:30,17,1215.25,1215.25,1214.25,1214.75,98
20141101|2014-06-16 23:00,17,1215,1218.25,1214.75,1217.75,160
20141101|2014-06-16 23:30,17,1217.75,1218,1217.25,1217.25,22
20141101|2014-06-17 00:00,17,1217.25,1217.25,1215.25,1215.75,30
20141101|2014-06-17 00:30,17,1215.5,1215.5,1211.5,1214,885
20141101|2014-06-17 01:00,17,1213.5,1214.75,1213.5,1214.25,156
20141101|2014-06-17 01:30,17,1214.5,1215.25,1212.25,1213.5,223
20141101|2014-06-17 02:00,17,1213.25,1214,1213,1214,66
20141101|2014-06-17 02:30,17,1213.75,1216.5,1213,1216.5,133
20141101|2014-06-17 03:00,17,1216.25,1216.75,1214.25,1215,176
20141101|2014-06-17 03:30,17,1214.5,1215.5,1214.25,1215,40
20141101|2014-06-17 04:00,17,1214.75,1215,1214.5,1214.75,13
20141101|2014-06-17 04:30,17,1214.75,1215.75,1214.75,1215.25,25
20141101|2014-06-17 05:00,17,1215.25,1215.25,1214.25,1214.5,63
20141101|2014-06-17 05:30,17,1214.25,1214.5,1213.5,1213.75,66
20141101|2014-06-17 06:00,17,1213.75,1215.25,1213.75,1213.75,115
20141101|2014-06-17 06:30,17,1214,1214,1211,1211.5,296
20141101|2014-06-17 07:00,17,1211.25,1212,1210.25,1211,751
20141101|2014-06-17 07:30,17,1210.75,1211.75,1210.5,1211.75,278
20141101|2014-06-17 08:30,17,1211.75,1211.75,1205.75,1206.25,7452
20141101|2014-06-17 09:00,17,1206,1207.5,1205,1207.25,3101
20141101|2014-06-17 09:30,17,1207,1207.75,1203,1204.25,5145
20141101|2014-06-17 10:00,17,1204.25,1205.75,1202.5,1205.5,3126
20141101|2014-06-17 10:30,17,1205.5,1207.5,1205,1205,2563
20141101|2014-06-17 11:00,17,1205,1207.25,1204.5,1206.75,1486
20141101|2014-06-17 11:30,17,1207,1208.75,1205.75,1208.5,2407
20141101|2014-06-17 12:00,17,1208.75,1211,1208.5,1210,3717
20141101|2014-06-17 12:30,17,1210,1210.75,1208,1209.25,3048
20141101|2014-06-17 13:00,17,1209.5,1213.25,1209,1212.25,3804
20141101|2014-06-17 19:00,18,1212,1212,1207.75,1208.25,878
20141101|2014-06-17 19:30,18,1208.25,1209.25,1207.75,1209,259
20141101|2014-06-17 20:00,18,1209,1211,1208,1209.75,511
20141101|2014-06-17 20:30,18,1209.75,1211.75,1209.25,1211,257
20141101|2014-06-17 21:00,18,1211,1211.75,1210.5,1210.75,74
20141101|2014-06-17 21:30,18,1211,1211.5,1209.75,1209.75,116
20141101|2014-06-17 22:00,18,1209.75,1210,1207.75,1207.75,547
20141101|2014-06-17 22:30,18,1208,1208.5,1207.75,1208.5,114
20141101|2014-06-17 23:00,18,1208.25,1208.25,1207.25,1207.5,53
20141101|2014-06-17 23:30,18,1207.5,1207.5,1206.75,1207.25,147
20141101|2014-06-18 00:00,18,1207.25,1207.5,1207.25,1207.5,89
20141101|2014-06-18 00:30,18,1207.75,1209,1207.5,1209,439
20141101|2014-06-18 01:00,18,1209,1209,1207.25,1208,320
20141101|2014-06-18 01:30,18,1207.75,1210,1207.5,1210,228
20141101|2014-06-18 02:00,18,1209.75,1211.25,1208.75,1211,246
20141101|2014-06-18 02:30,18,1211.25,1213,1210.5,1211.75,632
20141101|2014-06-18 03:00,18,1212,1213.5,1211.75,1212.75,328
20141101|2014-06-18 03:30,18,1212.75,1213.25,1212,1212.5,186
20141101|2014-06-18 04:00,18,1212.5,1213.75,1212,1212,382
20141101|2014-06-18 04:30,18,1212,1212,1211.25,1211.75,291
20141101|2014-06-18 05:00,18,1211.75,1212,1210.25,1210.75,146
20141101|2014-06-18 05:30,18,1210.75,1212.5,1210,1210.5,211
20141101|2014-06-18 06:00,18,1210.5,1213.25,1210.25,1213.25,226
20141101|2014-06-18 06:30,18,1213.25,1214,1212.75,1213.5,245
20141101|2014-06-18 07:00,18,1213.5,1214.75,1213,1214.5,675
20141101|2014-06-18 07:30,18,1214.25,1214.5,1213.75,1214.5,263
20141101|2014-06-18 08:30,18,1215,1219,1212.25,1213.75,9807
20141101|2014-06-18 09:00,18,1213.75,1214,1208.25,1211.25,4121
20141101|2014-06-18 09:30,18,1211.25,1211.5,1206.5,1209,4090
20141101|2014-06-18 10:00,18,1209,1210,1208.25,1209.5,1599
20141101|2014-06-18 10:30,18,1209.5,1213,1209.5,1213,2199
20141101|2014-06-18 11:00,18,1213,1213,1208.5,1208.75,1703
20141101|2014-06-18 11:30,18,1208.5,1209.75,1207.75,1208,1717
20141101|2014-06-18 12:00,18,1207.75,1211,1207.75,1209.75,1311
20141101|2014-06-18 12:30,18,1209.75,1211,1208.75,1209.75,1294
20141101|2014-06-18 13:00,18,1209.75,1213.75,1209.75,1213,2986
20141101|2014-06-18 19:00,19,1212.25,1212.75,1210.5,1211.5,420
20141101|2014-06-18 19:30,19,1211.5,1212.75,1210.75,1212.5,187
20141101|2014-06-18 20:00,19,1212,1213.25,1210.75,1212.25,391
20141101|2014-06-18 20:30,19,1212.25,1214.75,1212,1212.25,187
20141101|2014-06-18 21:00,19,1212.75,1214.75,1212.75,1213.5,352
20141101|2014-06-18 21:30,19,1214,1215.5,1213,1215.25,323
20141101|2014-06-18 22:00,19,1215.25,1217.75,1215.25,1217.75,475
20141101|2014-06-18 22:30,19,1217.75,1218,1214.75,1215,324
20141101|2014-06-18 23:00,19,1215,1215,1214.5,1214.5,20
20141101|2014-06-18 23:30,19,1214.5,1216.25,1214.5,1216.25,36
20141101|2014-06-19 00:00,19,1216,1216.5,1215.25,1216.5,27
20141101|2014-06-19 00:30,19,1216.5,1217,1216,1216.25,103
20141101|2014-06-19 01:00,19,1216.75,1217.25,1214.25,1215,298
20141101|2014-06-19 01:30,19,1214.75,1215,1214.25,1214.25,138
20141101|2014-06-19 02:00,19,1214,1214.25,1213.75,1214.25,207
20141101|2014-06-19 02:30,19,1214.25,1216.75,1214.25,1216,115
20141101|2014-06-19 03:00,19,1215.75,1216.25,1214.75,1215.75,73
20141101|2014-06-19 03:30,19,1215.5,1215.75,1214.25,1215.25,139
20141101|2014-06-19 04:00,19,1215,1215.5,1213.75,1215.25,65
20141101|2014-06-19 04:30,19,1214.75,1216.75,1214.25,1214.75,114
20141101|2014-06-19 05:00,19,1215,1215.75,1214,1214.25,24
20141101|2014-06-19 05:30,19,1214,1214.75,1214,1214.75,197
20141101|2014-06-19 06:00,19,1214.5,1215,1213,1213.5,151
20141101|2014-06-19 06:30,19,1213.75,1215.25,1213.75,1214.75,83
20141101|2014-06-19 07:00,19,1214.5,1215.25,1213.75,1215,280
20141101|2014-06-19 07:30,19,1215,1216,1214,1215.5,406
20141101|2014-06-19 08:30,19,1215.5,1216.75,1210,1212.25,5664
20141101|2014-06-19 09:00,19,1212.25,1217.25,1211,1217.25,3460
20141101|2014-06-19 09:30,19,1217.5,1223.75,1216.25,1222.25,8083
20141101|2014-06-19 10:00,19,1222.5,1225.75,1222,1222.25,6098
20141101|2014-06-19 10:30,19,1222,1225,1221,1224.75,2462
20141101|2014-06-19 11:00,19,1225,1225,1223.5,1224.25,1289
20141101|2014-06-19 11:30,19,1224,1224.5,1220.75,1222.5,1457
20141101|2014-06-19 12:00,19,1222.5,1224.75,1222,1224.5,1348
20141101|2014-06-19 12:30,19,1224.5,1227,1223.25,1227,2841
20141101|2014-06-19 13:00,19,1226.75,1228.25,1225.5,1227,4842
20141101|2014-06-19 19:00,20,1226,1227,1224,1224.5,597
20141101|2014-06-19 19:30,20,1224,1224.75,1224,1224.75,135
20141101|2014-06-19 20:00,20,1224.75,1228,1222.75,1226,1234
20141101|2014-06-19 20:30,20,1226,1229.25,1225.25,1228.75,367
20141101|2014-06-19 21:00,20,1228.5,1229.25,1228,1228.25,127
20141101|2014-06-19 21:30,20,1228.5,1228.75,1227.25,1227.5,117
20141101|2014-06-19 22:00,20,1227.25,1227.5,1226,1227.25,188
20141101|2014-06-19 22:30,20,1227,1227,1226.25,1226.25,64
20141101|2014-06-19 23:00,20,1226.5,1226.75,1226,1226,84
20141101|2014-06-19 23:30,20,1226.25,1226.75,1226.25,1226.75,12
20141101|2014-06-20 00:00,20,1227,1227.5,1226.5,1226.75,61
20141101|2014-06-20 00:30,20,1226.75,1226.75,1225,1225,196
20141101|2014-06-20 01:00,20,1225,1226.75,1225,1226.75,71
20141101|2014-06-20 01:30,20,1226.75,1227,1225.25,1226.25,157
20141101|2014-06-20 02:00,20,1226,1226.5,1226,1226,45
20141101|2014-06-20 02:30,20,1226,1226.25,1226,1226,117
20141101|2014-06-20 03:00,20,1226.25,1226.25,1223.75,1224,351
20141101|2014-06-20 03:30,20,1224,1224,1220.5,1222.5,633
20141101|2014-06-20 04:00,20,1222.25,1222.25,1221,1222,139
20141101|2014-06-20 04:30,20,1222.25,1223.75,1221.75,1222,163
20141101|2014-06-20 05:00,20,1223,1223.5,1222,1223.25,69
20141101|2014-06-20 05:30,20,1223,1224.25,1222.25,1222.5,53
20141101|2014-06-20 06:00,20,1222,1222.5,1221.75,1222,57
20141101|2014-06-20 06:30,20,1222.25,1222.75,1221.25,1222.75,147
20141101|2014-06-20 07:00,20,1222,1223.25,1217,1217.75,1508
20141101|2014-06-20 07:30,20,1217.75,1221.25,1216.75,1221.25,592
20141101|2014-06-20 08:30,20,1220.25,1224.5,1219,1222,5176
20141101|2014-06-20 09:00,20,1222,1226.25,1221.25,1224.25,4733
20141101|2014-06-20 09:30,20,1224.25,1225.75,1222.5,1225,2233
20141101|2014-06-20 10:00,20,1225.25,1225.25,1221,1221.25,1989
20141101|2014-06-20 10:30,20,1221,1222,1220,1221.5,1510
20141101|2014-06-20 11:00,20,1221.25,1223.75,1220.5,1223.25,1723
20141101|2014-06-20 11:30,20,1223.5,1223.75,1221.5,1222.75,1178
20141101|2014-06-20 12:00,20,1222.75,1223.5,1220.75,1223,1813
20141101|2014-06-20 12:30,20,1222.75,1225,1222.25,1224.25,2372
20141101|2014-06-20 13:00,20,1224.25,1235,1223.75,1233.75,7777
20141101|2014-06-22 19:00,23,1235,1237.75,1232.5,1234,3279
20141101|2014-06-22 19:30,23,1234,1236.5,1233,1236,1497
20141101|2014-06-22 20:00,23,1236.25,1243.5,1235.5,1240.25,3953
20141101|2014-06-22 20:30,23,1240,1240.75,1237,1238.5,1348
20141101|2014-06-22 21:00,23,1238.5,1239.25,1237.75,1238.75,573
20141101|2014-06-22 21:30,23,1238.75,1239,1238.25,1238.25,338
20141101|2014-06-22 22:00,23,1238.25,1240.5,1238,1239.75,864
20141101|2014-06-22 22:30,23,1240,1240.25,1239.5,1240,178
20141101|2014-06-22 23:00,23,1240,1240.25,1239.75,1239.75,96
20141101|2014-06-22 23:30,23,1240,1240.5,1239.75,1240,48
20141101|2014-06-23 00:00,23,1240.25,1240.25,1239.25,1239.5,170
20141101|2014-06-23 00:30,23,1239.25,1243.5,1239,1242,1559
20141101|2014-06-23 01:00,23,1242,1243.5,1242,1242,1074
20141101|2014-06-23 01:30,23,1242.25,1243.5,1242,1242.5,1342
20141101|2014-06-23 02:00,23,1242.75,1243.25,1240.25,1240.5,1330
20141101|2014-06-23 02:30,23,1240.25,1240.5,1239,1239,544
20141101|2014-06-23 03:00,23,1239,1239.25,1238.5,1238.75,398
20141101|2014-06-23 03:30,23,1239,1241.5,1239,1240.75,348
20141101|2014-06-23 04:00,23,1241,1241.5,1240.25,1241.5,432
20141101|2014-06-23 04:30,23,1241.75,1243.25,1240.25,1243,1042
20141101|2014-06-23 05:00,23,1242.5,1243.25,1242,1243,522
20141101|2014-06-23 05:30,23,1242.5,1243.25,1242.5,1243.25,259
20141101|2014-06-23 06:00,23,1243,1243.25,1241,1242,1052
20141101|2014-06-23 06:30,23,1242,1242.75,1241,1241.5,719
20141101|2014-06-23 07:00,23,1241.75,1241.75,1240.25,1241.25,1220
20141101|2014-06-23 07:30,23,1241,1242.5,1241,1241.5,1157
20141101|2014-06-23 08:30,23,1241.75,1242.5,1235.75,1238.25,15734
20141101|2014-06-23 09:00,23,1238.25,1242.5,1238,1238.5,5105
20141101|2014-06-23 09:30,23,1238.5,1240.5,1231.5,1233.75,12852
20141101|2014-06-23 10:00,23,1233.75,1234.5,1225,1226,16765
20141101|2014-06-23 10:30,23,1225.75,1233.5,1223.25,1232.5,11936
20141101|2014-06-23 11:00,23,1232.75,1232.75,1228,1230,5375
20141101|2014-06-23 11:30,23,1230,1234.75,1229.75,1232.25,6994
20141101|2014-06-23 12:00,23,1232.5,1233,1230.5,1231.25,4289
20141101|2014-06-23 12:30,23,1231.5,1232.5,1229,1229.25,7562
20141101|2014-06-23 13:00,23,1229.5,1235,1229.25,1233,8056
20141101|2014-06-23 19:00,24,1229.75,1230.25,1225.5,1227.5,3604
20141101|2014-06-23 19:30,24,1227.5,1227.5,1226.5,1227.5,941
20141101|2014-06-23 20:00,24,1227.5,1232,1227.25,1229.75,2280
20141101|2014-06-23 20:30,24,1230,1231.5,1229.75,1230,1150
20141101|2014-06-23 21:00,24,1229.75,1230,1226,1226.25,1703
20141101|2014-06-23 21:30,24,1226.5,1229,1226.5,1227.75,1836
20141101|2014-06-23 22:00,24,1228,1230,1227,1227.75,1086
20141101|2014-06-23 22:30,24,1227.5,1228,1227.25,1227.75,122
20141101|2014-06-23 23:00,24,1227.75,1228.25,1227.25,1227.5,87
20141101|2014-06-23 23:30,24,1227.25,1228.5,1227,1228.5,443
20141101|2014-06-24 00:00,24,1228.25,1228.5,1228.25,1228.5,138
20141101|2014-06-24 00:30,24,1228.5,1230.5,1228.25,1229.5,1188
20141101|2014-06-24 01:00,24,1229.25,1229.5,1227,1227,466
20141101|2014-06-24 01:30,24,1227,1227.5,1226,1226.25,1228
20141101|2014-06-24 02:00,24,1226.25,1226.5,1225,1225,1323
20141101|2014-06-24 02:30,24,1225.25,1225.25,1221.5,1221.75,2463
20141101|2014-06-24 03:00,24,1222,1223.5,1221.5,1222.25,792
20141101|2014-06-24 03:30,24,1222.25,1223,1220,1220.5,2000
20141101|2014-06-24 04:00,24,1220.5,1224.25,1220.25,1222,2363
20141101|2014-06-24 04:30,24,1222,1225,1222,1222.25,1358
20141101|2014-06-24 05:00,24,1222.5,1223.75,1220.75,1222.25,2110
20141101|2014-06-24 05:30,24,1222,1222.5,1220.5,1222.5,1158
20141101|2014-06-24 06:00,24,1222.25,1224.75,1221.75,1224.5,818
20141101|2014-06-24 06:30,24,1224.25,1225.75,1221.25,1222.25,1787
20141101|2014-06-24 07:00,24,1222.5,1224.75,1222,1222.75,1079
20141101|2014-06-24 07:30,24,1223,1223.25,1222.5,1222.5,370
20141101|2014-06-24 08:30,24,1223,1226,1222,1224,12505
20141101|2014-06-24 09:00,24,1224,1225,1218.25,1219,17033
20141101|2014-06-24 09:30,24,1219.25,1220.75,1218.25,1219.25,9129
20141101|2014-06-24 10:00,24,1219.25,1222.25,1219,1221.5,6400
20141101|2014-06-24 10:30,24,1221.5,1224.5,1221.25,1224.5,4876
20141101|2014-06-24 11:00,24,1224.25,1227.5,1223,1227.25,7659
20141101|2014-06-24 11:30,24,1227.25,1227.25,1223.5,1225.75,5805
20141101|2014-06-24 12:00,24,1226,1230,1225.5,1228,6565
20141101|2014-06-24 12:30,24,1228,1228.5,1224,1227,6994
20141101|2014-06-24 13:00,24,1227,1228.75,1223.5,1224.75,9486
20141101|2014-06-24 19:00,25,1224,1227.25,1223,1227.25,1790
20141101|2014-06-24 19:30,25,1227.25,1228.75,1225.5,1228,788
20141101|2014-06-24 20:00,25,1228,1231.25,1226,1227.75,3019
20141101|2014-06-24 20:30,25,1227.75,1229.75,1227.5,1229.75,842
20141101|2014-06-24 21:00,25,1229.25,1230.25,1228.75,1229.75,830
20141101|2014-06-24 21:30,25,1229.75,1230,1229,1230,1343
20141101|2014-06-24 22:00,25,1229.75,1231,1229.75,1230.5,853
20141101|2014-06-24 22:30,25,1230.5,1231.25,1230.25,1231,203
20141101|2014-06-24 23:00,25,1231,1231.25,1230.75,1231,238
20141101|2014-06-24 23:30,25,1231,1231.25,1230.75,1230.75,87
20141101|2014-06-25 00:00,25,1230.75,1230.75,1229.5,1229.75,344
20141101|2014-06-25 00:30,25,1229.75,1233,1229.75,1231.25,984
20141101|2014-06-25 01:00,25,1231.25,1232,1230,1230.5,276
20141101|2014-06-25 01:30,25,1230.5,1231,1230,1230.75,542
20141101|2014-06-25 02:00,25,1230,1231,1229.25,1230.75,305
20141101|2014-06-25 02:30,25,1230.75,1230.75,1229.5,1230,356
20141101|2014-06-25 03:00,25,1230.25,1230.75,1230,1230.75,137
20141101|2014-06-25 03:30,25,1230.5,1234,1230,1232.5,1069
20141101|2014-06-25 04:00,25,1232.25,1232.25,1228.5,1229.25,1449
20141101|2014-06-25 04:30,25,1229.25,1229.5,1226.5,1226.5,859
20141101|2014-06-25 05:00,25,1226.75,1228.5,1226.25,1228.25,1026
20141101|2014-06-25 05:30,25,1228.5,1229.5,1228.25,1228.5,316
20141101|2014-06-25 06:00,25,1228.75,1229,1228.25,1228.75,274
20141101|2014-06-25 06:30,25,1229,1230,1228,1228,435
20141101|2014-06-25 07:00,25,1228.25,1228.25,1226.75,1227.5,770
20141101|2014-06-25 07:30,25,1227.75,1228,1225,1226,612
20141101|2014-06-25 08:30,25,1225.25,1229.25,1224.75,1227,14484
20141101|2014-06-25 09:00,25,1227,1229,1224.5,1225,10964
20141101|2014-06-25 09:30,25,1225.25,1226.5,1223.5,1225.25,6599
20141101|2014-06-25 10:00,25,1225.25,1227.25,1224.5,1226.75,5735
20141101|2014-06-25 10:30,25,1226.5,1227.5,1225.25,1227,3991
20141101|2014-06-25 11:00,25,1227,1227.5,1226.25,1227,2659
20141101|2014-06-25 11:30,25,1227,1229.75,1226.25,1226.75,5313
20141101|2014-06-25 12:00,25,1227,1233,1226.5,1231.5,8749
20141101|2014-06-25 12:30,25,1231.75,1233,1228,1230.25,9934
20141101|2014-06-25 13:00,25,1230.25,1231,1227.25,1228.75,11901
20141101|2014-06-25 19:00,26,1229,1230.75,1227,1229.5,1111
20141101|2014-06-25 19:30,26,1229.75,1230.75,1229,1230,126
20141101|2014-06-25 20:00,26,1230.25,1232,1229,1231,944
20141101|2014-06-25 20:30,26,1230.75,1232,1230.5,1230.75,641
20141101|2014-06-25 21:00,26,1230.75,1230.75,1230,1230,334
20141101|2014-06-25 21:30,26,1230,1231.25,1230,1230.25,672
20141101|2014-06-25 22:00,26,1230.25,1231,1230,1230,258
20141101|2014-06-25 22:30,26,1230.25,1231.75,1230.25,1231,306
20141101|2014-06-25 23:00,26,1231.25,1231.5,1231,1231.5,35
20141101|2014-06-25 23:30,26,1231.5,1232.5,1231.5,1232,264
20141101|2014-06-26 00:00,26,1232,1233.25,1232,1233.25,612
20141101|2014-06-26 00:30,26,1233,1234,1233,1233,446
20141101|2014-06-26 01:00,26,1233.25,1233.25,1232.75,1233,313
20141101|2014-06-26 01:30,26,1233.25,1233.25,1232.5,1233,436
20141101|2014-06-26 02:00,26,1233,1235,1233,1234.5,1202
20141101|2014-06-26 02:30,26,1234.5,1234.5,1233.75,1234,108
20141101|2014-06-26 03:00,26,1234,1234,1233,1233.25,240
20141101|2014-06-26 03:30,26,1233.25,1233.5,1233,1233,227
20141101|2014-06-26 04:00,26,1233,1233.5,1233,1233.5,114
20141101|2014-06-26 04:30,26,1233.25,1234.25,1233,1233.5,467
20141101|2014-06-26 05:00,26,1233.25,1233.75,1232.5,1232.75,330
20141101|2014-06-26 05:30,26,1232.5,1234.25,1232.25,1234,517
20141101|2014-06-26 06:00,26,1234,1234.5,1233.25,1233.5,719
20141101|2014-06-26 06:30,26,1233.5,1233.5,1231.5,1232,828
20141101|2014-06-26 07:00,26,1232.25,1234.5,1232,1234,873
20141101|2014-06-26 07:30,26,1233.75,1239.5,1233.5,1237.75,7168
20141101|2014-06-26 08:30,26,1238,1239.5,1233.25,1234.5,18047
20141101|2014-06-26 09:00,26,1234.5,1235.5,1232.25,1235.25,9406
20141101|2014-06-26 09:30,26,1235.5,1239.5,1235.25,1236.5,11868
20141101|2014-06-26 10:00,26,1236.75,1237.75,1235.75,1237,5732
20141101|2014-06-26 10:30,26,1236.75,1239,1235.75,1238.25,8028
20141101|2014-06-26 11:00,26,1238.5,1243,1237.75,1242,16614
20141101|2014-06-26 11:30,26,1241.75,1242.5,1240.75,1242,5113
20141101|2014-06-26 12:00,26,1241.75,1246.25,1241.75,1245,14961
20141101|2014-06-26 12:30,26,1245,1245.75,1239.25,1240.75,12667
20141101|2014-06-26 13:00,26,1241,1245.25,1240,1244.75,11483
20141101|2014-06-26 19:00,27,1241.75,1242.75,1241,1241.75,1246
20141101|2014-06-26 19:30,27,1241.5,1241.5,1239.5,1240,812
20141101|2014-06-26 20:00,27,1240.25,1243,1239.75,1242.75,808
20141101|2014-06-26 20:30,27,1242.75,1243.5,1242.25,1243,445
20141101|2014-06-26 21:00,27,1243,1243,1240.5,1241.75,444
20141101|2014-06-26 21:30,27,1242,1242.5,1240.5,1241.25,476
20141101|2014-06-26 22:00,27,1241.25,1242,1240.5,1240.5,408
20141101|2014-06-26 22:30,27,1240.5,1240.75,1240.25,1240.5,203
20141101|2014-06-26 23:00,27,1240.5,1241,1240.5,1240.75,128
20141101|2014-06-26 23:30,27,1240.75,1241,1240.75,1241,42
20141101|2014-06-27 00:00,27,1241,1241,1240.75,1240.75,46
20141101|2014-06-27 00:30,27,1240.5,1240.5,1240,1240,306
20141101|2014-06-27 01:00,27,1240.25,1240.25,1239,1240.25,636
20141101|2014-06-27 01:30,27,1240.5,1240.5,1239,1239.5,579
20141101|2014-06-27 02:00,27,1239.5,1239.75,1239,1239.5,200
20141101|2014-06-27 02:30,27,1239.5,1239.75,1239.25,1239.25,66
20141101|2014-06-27 03:00,27,1239.25,1239.5,1236.5,1237,1110
20141101|2014-06-27 03:30,27,1236.5,1237,1236.25,1236.5,898
20141101|2014-06-27 04:00,27,1236.5,1239.75,1236.5,1238.75,384
20141101|2014-06-27 04:30,27,1238.75,1241.75,1238.75,1240.75,819
20141101|2014-06-27 05:00,27,1241,1243,1239,1240.5,866
20141101|2014-06-27 05:30,27,1240.25,1242,1237.75,1238,685
20141101|2014-06-27 06:00,27,1237.75,1238.75,1236.5,1237.5,1133
20141101|2014-06-27 06:30,27,1237.25,1240.25,1237,1239.5,627
20141101|2014-06-27 07:00,27,1239.5,1239.75,1237.75,1238.25,1270
20141101|2014-06-27 07:30,27,1238,1240.5,1237.75,1240.25,757
20141101|2014-06-27 08:30,27,1239.75,1245,1238,1239.25,17248
20141101|2014-06-27 09:00,27,1239,1240.25,1230.75,1230.75,21346
20141101|2014-06-27 09:30,27,1230.75,1231.75,1226.25,1229.5,22897
20141101|2014-06-27 10:00,27,1229.5,1231,1228,1230,8186
20141101|2014-06-27 10:30,27,1229.75,1229.75,1226.5,1227,9606
20141101|2014-06-27 11:00,27,1226.75,1228.5,1225,1226.75,8634
20141101|2014-06-27 11:30,27,1226.75,1231.25,1226,1227.75,8922
20141101|2014-06-27 12:00,27,1227.75,1229,1221.5,1224.25,13502
20141101|2014-06-27 12:30,27,1224,1226.75,1222.25,1225.5,8910
20141101|2014-06-27 13:00,27,1225.75,1229.5,1224.75,1227.5,12963
20141101|2014-06-29 19:00,30,1226,1226.25,1222,1222.5,2185
20141101|2014-06-29 19:30,30,1222.5,1222.75,1218.75,1221.5,3694
20141101|2014-06-29 20:00,30,1221.25,1222,1218.5,1221.5,2231
20141101|2014-06-29 20:30,30,1221.5,1221.5,1220,1220.5,452
20141101|2014-06-29 21:00,30,1220.25,1220.75,1220,1220.25,470
20141101|2014-06-29 21:30,30,1220.25,1221.5,1220,1220.75,446
20141101|2014-06-29 22:00,30,1220.5,1222,1220.25,1222,547
20141101|2014-06-29 22:30,30,1221.75,1222,1221.5,1221.75,74
20141101|2014-06-29 23:00,30,1221.75,1222,1221.25,1221.25,69
20141101|2014-06-29 23:30,30,1221.5,1222,1221.5,1221.5,34
20141101|2014-06-30 00:00,30,1221.75,1222,1220.5,1220.5,216
20141101|2014-06-30 00:30,30,1220.5,1222.5,1220,1222,381
20141101|2014-06-30 01:00,30,1221.75,1222,1221,1221.75,119
20141101|2014-06-30 01:30,30,1221.25,1224,1220.25,1223.75,576
20141101|2014-06-30 02:00,30,1223.75,1224.25,1220,1221.25,954
20141101|2014-06-30 02:30,30,1221.25,1222,1221.25,1222,142
20141101|2014-06-30 03:00,30,1221.75,1222.5,1221.75,1222.25,156
20141101|2014-06-30 03:30,30,1222.5,1224,1222,1223.75,286
20141101|2014-06-30 04:00,30,1223.75,1225,1223.25,1224.5,491
20141101|2014-06-30 04:30,30,1224.25,1224.5,1223.5,1223.5,494
20141101|2014-06-30 05:00,30,1223.5,1224.75,1223,1224.25,169
20141101|2014-06-30 05:30,30,1224.25,1225,1222.75,1224.25,650
20141101|2014-06-30 06:00,30,1224.5,1229,1224.25,1227.75,2106
20141101|2014-06-30 06:30,30,1227.5,1227.75,1226.75,1226.75,431
20141101|2014-06-30 07:00,30,1226.75,1227.5,1225.75,1225.75,980
20141101|2014-06-30 07:30,30,1226,1227.5,1226,1227.25,677
20141101|2014-06-30 08:30,30,1227.25,1231,1225.75,1229.25,13135
20141101|2014-06-30 09:00,30,1229.25,1233,1227.25,1231.25,12467
20141101|2014-06-30 09:30,30,1231.25,1233,1229,1230.5,11610
20141101|2014-06-30 10:00,30,1230.5,1231,1227.5,1229,6186
20141101|2014-06-30 10:30,30,1229,1236,1228,1233,9940
20141101|2014-06-30 11:00,30,1232.5,1233,1164,1165.75,163198
20141101|2014-06-30 11:30,30,1165.75,1170,1162.25,1169.25,30888
20141101|2014-06-30 12:00,30,1169,1169.5,1157.25,1158.25,31050
20141101|2014-06-30 12:30,30,1158.25,1159.75,1151.5,1153.5,28223
20141101|2014-06-30 13:00,30,1153.5,1160,1152.25,1153,29213
20141101|2014-06-30 19:00,1,1152.5,1156.75,1150.5,1156.5,7205
20141101|2014-06-30 19:30,1,1156.5,1158.5,1155,1157.5,3571
20141101|2014-06-30 20:00,1,1157.5,1158.75,1152.75,1155,4245
20141101|2014-06-30 20:30,1,1154.75,1156.25,1154.5,1155,563
20141101|2014-06-30 21:00,1,1155,1155,1149.25,1149.25,2600
20141101|2014-06-30 21:30,1,1149.25,1153.25,1148.5,1152.75,2164
20141101|2014-06-30 22:00,1,1152.75,1153,1151.25,1151.25,422
20141101|2014-06-30 22:30,1,1151.25,1152.25,1151.25,1151.75,267
20141101|2014-06-30 23:00,1,1151.75,1152.75,1151.5,1152.75,204
20141101|2014-06-30 23:30,1,1152.75,1153,1152.25,1152.75,100
20141101|2014-07-01 00:00,1,1152.75,1153,1152.5,1152.5,154
20141101|2014-07-01 00:30,1,1152.25,1152.25,1149.25,1149.25,1194
20141101|2014-07-01 01:00,1,1149.5,1150.5,1146.5,1150.25,1886
20141101|2014-07-01 01:30,1,1149.5,1151.25,1149.25,1151.25,1313
20141101|2014-07-01 02:00,1,1151.25,1153.75,1149.25,1152.75,2504
20141101|2014-07-01 02:30,1,1152.5,1153.5,1150.75,1151,874
20141101|2014-07-01 03:00,1,1150.5,1150.75,1149.75,1149.75,1657
20141101|2014-07-01 03:30,1,1149.75,1150.75,1149.75,1150,794
20141101|2014-07-01 04:00,1,1149.75,1150.25,1149.25,1150,1511
20141101|2014-07-01 04:30,1,1150,1150,1148.75,1149.5,1027
20141101|2014-07-01 05:00,1,1149.5,1150.5,1148.75,1149.5,1584
20141101|2014-07-01 05:30,1,1149.25,1150.75,1149,1150.25,784
20141101|2014-07-01 06:00,1,1150.5,1151.5,1150,1151,1131
20141101|2014-07-01 06:30,1,1150.75,1150.75,1149,1149.5,845
20141101|2014-07-01 07:00,1,1149.25,1149.25,1144,1144,8429
20141101|2014-07-01 07:30,1,1144,1145.5,1142.25,1143.25,3759
20141101|2014-07-01 08:30,1,1146,1147.75,1132,1140.25,60801
20141101|2014-07-01 09:00,1,1140.25,1144,1137,1143.25,20463
20141101|2014-07-01 09:30,1,1143.25,1144,1137.25,1139,16168
20141101|2014-07-01 10:00,1,1139,1139,1135,1136.25,13931
20141101|2014-07-01 10:30,1,1136.5,1138.5,1136,1137.25,7664
20141101|2014-07-01 11:00,1,1137.25,1143,1137.25,1142.5,12956
20141101|2014-07-01 11:30,1,1142.5,1144.25,1142,1143.5,10973
20141101|2014-07-01 12:00,1,1143.75,1145,1142,1144.25,7599
20141101|2014-07-01 12:30,1,1144.5,1146,1143,1145,13749
20141101|2014-07-01 13:00,1,1145,1148.25,1144.25,1146.5,19032
20141101|2014-07-01 19:00,2,1147.25,1148,1144.5,1144.75,1603
20141101|2014-07-01 19:30,2,1144.5,1146.5,1144.5,1146.5,411
20141101|2014-07-01 20:00,2,1146.5,1149.75,1145.5,1146.75,3255
20141101|2014-07-01 20:30,2,1146,1147,1145.25,1146.5,858
20141101|2014-07-01 21:00,2,1146,1146.75,1145.75,1146.25,304
20141101|2014-07-01 21:30,2,1146.25,1147.75,1146.25,1147.75,1110
20141101|2014-07-01 22:00,2,1147.5,1147.75,1145.25,1146,1458
20141101|2014-07-01 22:30,2,1146,1147.5,1146,1147.25,230
20141101|2014-07-01 23:00,2,1147.25,1148,1147,1147.5,114
20141101|2014-07-01 23:30,2,1147.75,1149.75,1147.5,1148.25,914
20141101|2014-07-02 00:00,2,1148.25,1149.75,1148,1149.5,310
20141101|2014-07-02 00:30,2,1149.5,1150,1149.25,1150,362
20141101|2014-07-02 01:00,2,1150,1152,1149.5,1151.25,2027
20141101|2014-07-02 01:30,2,1151,1151.5,1150.5,1151,1517
20141101|2014-07-02 02:00,2,1151,1152.25,1151,1151.25,607
20141101|2014-07-02 02:30,2,1151.25,1152,1150.75,1151.5,560
20141101|2014-07-02 03:00,2,1151.25,1151.5,1148.5,1149,733
20141101|2014-07-02 03:30,2,1149,1151,1149,1149.75,733
20141101|2014-07-02 04:00,2,1149.75,1150.5,1148.25,1148.25,1036
20141101|2014-07-02 04:30,2,1148.75,1150.5,1148.75,1149.5,706
20141101|2014-07-02 05:00,2,1149.5,1151.5,1149.5,1150.5,669
20141101|2014-07-02 05:30,2,1150.25,1151.5,1149.5,1149.75,401
20141101|2014-07-02 06:00,2,1150,1150.5,1148.5,1148.5,618
20141101|2014-07-02 06:30,2,1148.75,1148.75,1145.75,1146.25,2236
20141101|2014-07-02 07:00,2,1146,1146.75,1145.25,1145.75,1937
20141101|2014-07-02 07:30,2,1146,1147,1145,1145.75,1374
20141101|2014-07-02 08:30,2,1144.5,1146,1140.25,1142.5,21354
20141101|2014-07-02 09:00,2,1142.25,1142.25,1138.75,1139,10776
20141101|2014-07-02 09:30,2,1139,1139.5,1136.25,1136.75,11407
20141101|2014-07-02 10:00,2,1136.75,1139.75,1135,1138.5,13668
20141101|2014-07-02 10:30,2,1138.5,1138.75,1136.5,1137.5,5937
20141101|2014-07-02 11:00,2,1137.75,1140.75,1137.25,1140.75,7564
20141101|2014-07-02 11:30,2,1140.75,1142.75,1140,1141.5,6372
20141101|2014-07-02 12:00,2,1141.5,1141.5,1139.25,1139.75,8229
20141101|2014-07-02 12:30,2,1140,1141.75,1138.75,1141.5,6106
20141101|2014-07-02 13:00,2,1141.75,1142.75,1139,1141,11194
20141101|2014-07-02 19:00,3,1140.75,1141.5,1139.5,1140.75,893
20141101|2014-07-02 19:30,3,1141.25,1142.75,1141.25,1142.25,317
20141101|2014-07-02 20:00,3,1142.75,1145.25,1142.25,1145,2478
20141101|2014-07-02 20:30,3,1145,1147.5,1144.75,1147.5,1264
20141101|2014-07-02 21:00,3,1147.5,1147.5,1145.25,1145.25,965
20141101|2014-07-02 21:30,3,1145.5,1145.5,1144.75,1145.25,248
20141101|2014-07-02 22:00,3,1145.25,1145.5,1145,1145.25,512
20141101|2014-07-02 22:30,3,1145.25,1145.25,1143.25,1143.75,232
20141101|2014-07-02 23:00,3,1144,1144,1143.75,1144,50
20141101|2014-07-02 23:30,3,1144,1144,1143.75,1144,30
20141101|2014-07-03 00:00,3,1144,1144,1142.5,1142.75,344
20141101|2014-07-03 00:30,3,1142.75,1144.25,1142.75,1144.25,702
20141101|2014-07-03 01:00,3,1144,1145.25,1143.5,1145,624
20141101|2014-07-03 01:30,3,1145,1145.75,1144.75,1144.75,697
20141101|2014-07-03 02:00,3,1145,1146,1145,1145.75,341
20141101|2014-07-03 02:30,3,1145.25,1145.5,1143.25,1144.25,714
20141101|2014-07-03 03:00,3,1144,1145,1143,1145,220
20141101|2014-07-03 03:30,3,1145,1145.75,1144.5,1144.75,359
20141101|2014-07-03 04:00,3,1144.75,1145,1144,1144.5,383
20141101|2014-07-03 04:30,3,1144.75,1145.25,1144.5,1145,224
20141101|2014-07-03 05:00,3,1144.75,1146.5,1144.75,1146,762
20141101|2014-07-03 05:30,3,1146,1146.5,1145,1145.75,594
20141101|2014-07-03 06:00,3,1145.75,1146,1144,1144.75,712
20141101|2014-07-03 06:30,3,1144.75,1145.75,1144.5,1144.75,634
20141101|2014-07-03 07:00,3,1145,1146,1144.5,1146,778
20141101|2014-07-03 07:30,3,1145.75,1146.25,1143.5,1145.25,947
20141101|2014-07-03 08:30,3,1145.75,1145.75,1136.25,1137.25,24071
20141101|2014-07-03 09:00,3,1137.25,1139.25,1134,1138,11256
20141101|2014-07-03 09:30,3,1138,1138.75,1135,1135.75,9784
20141101|2014-07-03 10:00,3,1135.75,1137.75,1134,1134.25,12187
20141101|2014-07-03 10:30,3,1134.25,1138.25,1133.25,1137,9943
20141101|2014-07-03 11:00,3,1137,1137,1133.5,1134.75,8982
20141101|2014-07-03 11:30,3,1134.75,1137,1132.75,1134,15650
20141101|2014-07-07 08:30,7,1122,1123.75,1116,1119.75,54732
20141101|2014-07-07 09:00,7,1119.75,1124,1118.25,1120.25,14018
20141101|2014-07-07 09:30,7,1120.25,1123,1118.25,1119.5,10821
20141101|2014-07-07 10:00,7,1119.25,1120,1118.25,1119,6306
20141101|2014-07-07 10:30,7,1119,1119.75,1118.25,1119,4835
20141101|2014-07-07 11:00,7,1119,1121.75,1119,1121.75,7525
20141101|2014-07-07 11:30,7,1121.75,1122,1120.75,1121.5,5631
20141101|2014-07-07 12:00,7,1121.75,1127.5,1121.5,1127.5,14097
20141101|2014-07-07 12:30,7,1127.25,1127.75,1124.25,1124.25,6746
20141101|2014-07-07 13:00,7,1124.25,1128.5,1124.25,1127.75,14438
20141101|2014-07-07 19:00,8,1125.5,1129.5,1125,1127.5,2638
20141101|2014-07-07 19:30,8,1127.25,1128.5,1124.25,1125,1997
20141101|2014-07-07 20:00,8,1125,1125,1122.25,1122.75,2655
20141101|2014-07-07 20:30,8,1123,1124,1122.25,1123.25,424
20141101|2014-07-07 21:00,8,1122.75,1123.5,1122.25,1123.25,584
20141101|2014-07-07 21:30,8,1123,1124.25,1123,1124,1038
20141101|2014-07-07 22:00,8,1124.25,1124.75,1123.5,1123.75,433
20141101|2014-07-07 22:30,8,1123.75,1124.5,1123.5,1124,388
20141101|2014-07-07 23:00,8,1124,1124.5,1123.75,1124.5,238
20141101|2014-07-07 23:30,8,1124.5,1124.5,1124,1124,51
20141101|2014-07-08 00:00,8,1124,1124,1123.75,1124,70
20141101|2014-07-08 00:30,8,1124,1125.5,1123.75,1123.75,640
20141101|2014-07-08 01:00,8,1123.5,1125,1123,1124,605
20141101|2014-07-08 01:30,8,1124,1124.25,1123.5,1123.75,294
20141101|2014-07-08 02:00,8,1123.75,1124.25,1123.5,1123.75,200
20141101|2014-07-08 02:30,8,1123.75,1124.25,1123.5,1124.25,212
20141101|2014-07-08 03:00,8,1124.25,1125.5,1124.25,1124.75,264
20141101|2014-07-08 03:30,8,1124.5,1124.5,1122.5,1123.25,629
20141101|2014-07-08 04:00,8,1123.25,1124,1123.25,1124,272
20141101|2014-07-08 04:30,8,1124,1124.25,1123.75,1124,498
20141101|2014-07-08 05:00,8,1123.75,1124,1122.5,1123,285
20141101|2014-07-08 05:30,8,1123,1123.25,1122.5,1122.75,196
20141101|2014-07-08 06:00,8,1122.75,1123.5,1122.25,1123.25,623
20141101|2014-07-08 06:30,8,1123,1124,1122.75,1123.25,526
20141101|2014-07-08 07:00,8,1123.25,1124,1123,1123.75,523
20141101|2014-07-08 07:30,8,1123.75,1125.5,1123.5,1124.25,1894
20141101|2014-07-08 08:30,8,1124,1125.5,1120.25,1124,18177
20141101|2014-07-08 09:00,8,1124,1126.75,1120,1122,15179
20141101|2014-07-08 09:30,8,1121.75,1123.25,1119.25,1120.75,13610
20141101|2014-07-08 10:00,8,1120.75,1122.75,1116.25,1117,13436
20141101|2014-07-08 10:30,8,1117,1118,1115,1117.75,15614
20141101|2014-07-08 11:00,8,1117.5,1118.25,1116,1116.25,5344
20141101|2014-07-08 11:30,8,1116.25,1117.25,1115.75,1117,6057
20141101|2014-07-08 12:00,8,1117,1118.75,1116,1116.25,6612
20141101|2014-07-08 12:30,8,1116.25,1117.75,1115.25,1115.75,8493
20141101|2014-07-08 13:00,8,1116,1117.75,1115.5,1115.75,10972
20141101|2014-07-08 19:00,9,1115,1115.75,1114,1115.25,2419
20141101|2014-07-08 19:30,9,1115.25,1117.25,1114.75,1117,740
20141101|2014-07-08 20:00,9,1116.75,1117,1112,1112.25,4534
20141101|2014-07-08 20:30,9,1112.25,1113,1110.25,1110.5,1756
20141101|2014-07-08 21:00,9,1110.5,1112,1110,1111.25,1008
20141101|2014-07-08 21:30,9,1111.5,1111.75,1110,1110.75,1273
20141101|2014-07-08 22:00,9,1110.75,1112.5,1110.75,1112.25,723
20141101|2014-07-08 22:30,9,1112.25,1112.75,1111.5,1111.75,322
20141101|2014-07-08 23:00,9,1112,1112,1111.5,1111.5,202
20141101|2014-07-08 23:30,9,1111.5,1111.75,1111.25,1111.75,171
20141101|2014-07-09 00:00,9,1111.75,1112.5,1111.25,1112,122
20141101|2014-07-09 00:30,9,1112,1112.5,1110.75,1111,498
20141101|2014-07-09 01:00,9,1111.5,1111.5,1110.25,1111,417
20141101|2014-07-09 01:30,9,1110.75,1111.25,1108.25,1109,2387
20141101|2014-07-09 02:00,9,1109,1109.25,1108,1108.25,815
20141101|2014-07-09 02:30,9,1108.5,1109,1108,1108.5,722
20141101|2014-07-09 03:00,9,1108.5,1108.75,1106.75,1107.75,2214
20141101|2014-07-09 03:30,9,1107.5,1108.75,1107.5,1108,632
20141101|2014-07-09 04:00,9,1107.75,1109,1107.5,1108.75,1165
20141101|2014-07-09 04:30,9,1108.75,1110.5,1108.5,1110.5,2102
20141101|2014-07-09 05:00,9,1110.5,1111,1109.5,1110,689
20141101|2014-07-09 05:30,9,1109.75,1110.5,1109.5,1110.5,205
20141101|2014-07-09 06:00,9,1110.5,1110.5,1108.5,1109.25,697
20141101|2014-07-09 06:30,9,1109.25,1110.75,1108.75,1109.25,1115
20141101|2014-07-09 07:00,9,1109.5,1110.5,1109,1109.25,1368
20141101|2014-07-09 07:30,9,1109.25,1110.25,1109.25,1110,1173
20141101|2014-07-09 08:30,9,1110,1114,1106.5,1111.75,25252
20141101|2014-07-09 09:00,9,1111.75,1117.5,1111.5,1114.75,16795
20141101|2014-07-09 09:30,9,1115,1115.25,1109,1110.25,13924
20141101|2014-07-09 10:00,9,1110.5,1111,1106.5,1106.75,11924
20141101|2014-07-09 10:30,9,1106.75,1108,1104,1106.5,20930
20141101|2014-07-09 11:00,9,1106.5,1106.75,1102.25,1104.25,15407
20141101|2014-07-09 11:30,9,1104,1104,1102,1102.25,10512
20141101|2014-07-09 12:00,9,1102,1103.25,1100.75,1103.25,8992
20141101|2014-07-09 12:30,9,1103.25,1106.25,1102.25,1104.5,9887
20141101|2014-07-09 13:00,9,1104.5,1105.75,1102.5,1103.75,12065
20141101|2014-07-09 19:00,10,1103.25,1105.25,1103,1104,1421
20141101|2014-07-09 19:30,10,1104,1104,1102,1102.5,1102
20141101|2014-07-09 20:00,10,1102.25,1103.75,1101.5,1102,1443
20141101|2014-07-09 20:30,10,1101.75,1102,1100.25,1100.75,1912
20141101|2014-07-09 21:00,10,1100.5,1102,1100.25,1100.75,508
20141101|2014-07-09 21:30,10,1100.5,1101.25,1100,1101,1886
20141101|2014-07-09 22:00,10,1100.75,1103.25,1100.75,1102,484
20141101|2014-07-09 22:30,10,1101.75,1102.75,1101.75,1102.5,144
20141101|2014-07-09 23:00,10,1102.5,1102.75,1102.5,1102.5,34
20141101|2014-07-09 23:30,10,1102.75,1103,1102.75,1103,102
20141101|2014-07-10 00:00,10,1102.5,1102.5,1100.5,1101.75,316
20141101|2014-07-10 00:30,10,1102.25,1107.75,1102.25,1107.75,2140
20141101|2014-07-10 01:00,10,1107.75,1108,1103.5,1104.25,1652
20141101|2014-07-10 01:30,10,1104.25,1105.5,1103,1103.25,759
20141101|2014-07-10 02:00,10,1103.5,1106.5,1103,1105.75,348
20141101|2014-07-10 02:30,10,1105.75,1106,1104.75,1105,397
20141101|2014-07-10 03:00,10,1105.25,1105.5,1105,1105,110
20141101|2014-07-10 03:30,10,1105,1107,1105,1106.5,292
20141101|2014-07-10 04:00,10,1106.75,1109.25,1106.25,1108.25,1465
20141101|2014-07-10 04:30,10,1108.25,1112.5,1108.25,1111.25,4471
20141101|2014-07-10 05:00,10,1111.25,1113,1111.25,1112,951
20141101|2014-07-10 05:30,10,1112,1115,1112,1113.5,2517
20141101|2014-07-10 06:00,10,1113.75,1114.25,1112.75,1113.25,856
20141101|2014-07-10 06:30,10,1113.25,1113.25,1112,1112.5,1003
20141101|2014-07-10 07:00,10,1112.5,1112.75,1111.75,1112.25,904
20141101|2014-07-10 07:30,10,1112.25,1112.5,1109.5,1110.25,1586
20141101|2014-07-10 08:30,10,1111,1111.25,1104.75,1105.25,17906
20141101|2014-07-10 09:00,10,1105.25,1109,1104,1107.25,13885
20141101|2014-07-10 09:30,10,1107,1107.25,1100,1103.75,23384
20141101|2014-07-10 10:00,10,1103.75,1104.75,1100.75,1100.75,8892
20141101|2014-07-10 10:30,10,1100.75,1101,1096,1097.75,18787
20141101|2014-07-10 11:00,10,1097.5,1098.25,1094.25,1095.75,10208
20141101|2014-07-10 11:30,10,1095.5,1097,1094.5,1095.25,8254
20141101|2014-07-10 12:00,10,1095,1097.25,1093.75,1095,10462
20141101|2014-07-10 12:30,10,1095,1096.25,1094.25,1094.75,6961
20141101|2014-07-10 13:00,10,1094.75,1094.75,1092.25,1093.25,13419
20141101|2014-07-10 19:00,11,1093.25,1096.25,1093,1095.5,1809
20141101|2014-07-10 19:30,11,1095.25,1095.75,1094.25,1095.5,489
20141101|2014-07-10 20:00,11,1095,1095.25,1092,1093.5,2622
20141101|2014-07-10 20:30,11,1093.5,1094.75,1093,1094.25,948
20141101|2014-07-10 21:00,11,1094.5,1094.5,1093.5,1094,541
20141101|2014-07-10 21:30,11,1094.25,1096,1094.25,1095,590
20141101|2014-07-10 22:00,11,1095,1095.5,1094,1095,620
20141101|2014-07-10 22:30,11,1095,1095.75,1094.75,1095,142
20141101|2014-07-10 23:00,11,1094.75,1095.25,1094.75,1095.25,40
20141101|2014-07-10 23:30,11,1095.25,1095.75,1095.25,1095.5,68
20141101|2014-07-11 00:00,11,1095.5,1096,1094.75,1095.5,414
20141101|2014-07-11 00:30,11,1095.5,1096.75,1095.25,1096.5,1054
20141101|2014-07-11 01:00,11,1096.25,1096.5,1095.5,1095.5,624
20141101|2014-07-11 01:30,11,1095.5,1096.25,1095,1095.75,550
20141101|2014-07-11 02:00,11,1095.75,1095.75,1095,1095.25,185
20141101|2014-07-11 02:30,11,1095.25,1095.5,1094.75,1095,356
20141101|2014-07-11 03:00,11,1095,1095.25,1094.5,1094.75,345
20141101|2014-07-11 03:30,11,1094.75,1095,1092.75,1093,948
20141101|2014-07-11 04:00,11,1093.25,1093.75,1092,1092.75,1571
20141101|2014-07-11 04:30,11,1092.75,1093.5,1092.75,1092.75,242
20141101|2014-07-11 05:00,11,1092.5,1093.75,1092.5,1093.5,564
20141101|2014-07-11 05:30,11,1093.5,1094.75,1093.5,1094,749
20141101|2014-07-11 06:00,11,1094,1094.5,1093.5,1094.25,280
20141101|2014-07-11 06:30,11,1094,1094.5,1093.25,1093.75,485
20141101|2014-07-11 07:00,11,1094,1095.25,1093,1093.5,1703
20141101|2014-07-11 07:30,11,1093.75,1095,1093.25,1094,849
20141101|2014-07-11 08:30,11,1095,1096.5,1085.5,1088.25,31465
20141101|2014-07-11 09:00,11,1088,1092.25,1087.25,1087.5,14172
20141101|2014-07-11 09:30,11,1087.5,1089.5,1087,1089,7810
20141101|2014-07-11 10:00,11,1089,1090.75,1088.75,1090,6652
20141101|2014-07-11 10:30,11,1090,1090.5,1086,1087.25,12458
20141101|2014-07-11 11:00,11,1087.25,1096,1065,1077.5,113273
20141101|2014-07-11 11:30,11,1077,1079,1072.25,1073.75,14185
20141101|2014-07-11 12:00,11,1073.75,1076.75,1071.25,1071.75,16091
20141101|2014-07-11 12:30,11,1071.5,1075,1070.75,1074,10833
20141101|2014-07-11 13:00,11,1074.25,1077.75,1073.5,1075.75,19918
20141101|2014-07-13 19:00,14,1070.75,1072.75,1068.75,1071.5,5067
20141101|2014-07-13 19:30,14,1071.5,1072.5,1069.25,1070.25,1391
20141101|2014-07-13 20:00,14,1070,1075,1070,1074.75,3659
20141101|2014-07-13 20:30,14,1074.5,1074.5,1071,1071.5,1039
20141101|2014-07-13 21:00,14,1071.25,1072,1070.75,1071.75,623
20141101|2014-07-13 21:30,14,1071.75,1072.75,1071.25,1072.75,774
20141101|2014-07-13 22:00,14,1072.75,1074.5,1072.5,1073.75,1146
20141101|2014-07-13 22:30,14,1073.75,1074,1072.5,1073.5,411
20141101|2014-07-13 23:00,14,1073.5,1073.75,1073.5,1073.75,38
20141101|2014-07-13 23:30,14,1073.75,1074,1073.75,1074,158
20141101|2014-07-14 00:00,14,1074,1074,1073.75,1074,222
20141101|2014-07-14 00:30,14,1073.75,1075.75,1073.5,1075,1692
20141101|2014-07-14 01:00,14,1075,1077,1074.75,1076.25,2202
20141101|2014-07-14 01:30,14,1076.5,1076.75,1075,1075.5,1212
20141101|2014-07-14 02:00,14,1075.25,1078.5,1075.25,1078.5,737
20141101|2014-07-14 02:30,14,1078.5,1080.5,1077.75,1077.75,1779
20141101|2014-07-14 03:00,14,1077.75,1079.25,1077.5,1079.25,383
20141101|2014-07-14 03:30,14,1079.25,1080.25,1078.5,1079.25,549
20141101|2014-07-14 04:00,14,1079.25,1081,1078,1079,919
20141101|2014-07-14 04:30,14,1079,1079.75,1076.5,1076.75,566
20141101|2014-07-14 05:00,14,1076.75,1077.25,1073.25,1074,1397
20141101|2014-07-14 05:30,14,1074,1076.5,1073,1076.25,1003
20141101|2014-07-14 06:00,14,1076.25,1076.25,1073,1073.75,1248
20141101|2014-07-14 06:30,14,1073.75,1076.5,1073.25,1076.5,899
20141101|2014-07-14 07:00,14,1076.5,1078,1076.5,1077.25,1018
20141101|2014-07-14 07:30,14,1077.5,1079,1076.75,1079,962
20141101|2014-07-14 08:30,14,1078.5,1086.75,1078,1082.25,29411
20141101|2014-07-14 09:00,14,1082.5,1085.5,1078.5,1081,14272
20141101|2014-07-14 09:30,14,1080.75,1088.75,1080,1087,15791
20141101|2014-07-14 10:00,14,1087.25,1087.75,1081.5,1082,9366
20141101|2014-07-14 10:30,14,1082,1086,1081,1084.5,7327
20141101|2014-07-14 11:00,14,1084.75,1085,1081.25,1083.25,5781
20141101|2014-07-14 11:30,14,1083.25,1088,1082.5,1085.25,9427
20141101|2014-07-14 12:00,14,1085.5,1088,1085.25,1088,6498
20141101|2014-07-14 12:30,14,1088,1091,1083,1084.5,18336
20141101|2014-07-14 13:00,14,1084.25,1087.25,1083.25,1086.25,9143
20141101|2014-07-14 19:00,15,1083.75,1086.25,1083.25,1086,1794
20141101|2014-07-14 19:30,15,1086,1086.25,1085.5,1085.75,637
20141101|2014-07-14 20:00,15,1085.5,1085.75,1082.5,1084.75,1725
20141101|2014-07-14 20:30,15,1084.75,1086,1084.5,1086,586
20141101|2014-07-14 21:00,15,1086,1086.25,1084.75,1084.75,365
20141101|2014-07-14 21:30,15,1084.75,1085.5,1084,1085.25,413
20141101|2014-07-14 22:00,15,1085.5,1086.25,1084,1084,485
20141101|2014-07-14 22:30,15,1084,1084.5,1084,1084.25,122
20141101|2014-07-14 23:00,15,1084.25,1084.25,1083.25,1083.25,244
20141101|2014-07-14 23:30,15,1083.25,1083.5,1083.25,1083.5,186
20141101|2014-07-15 00:00,15,1083.25,1083.5,1083.25,1083.25,56
20141101|2014-07-15 00:30,15,1083.25,1083.5,1081.5,1081.75,865
20141101|2014-07-15 01:00,15,1082,1082.25,1081,1081.25,1030
20141101|2014-07-15 01:30,15,1081.25,1081.75,1080,1080.25,1115
20141101|2014-07-15 02:00,15,1080,1081,1078,1080.75,1929
20141101|2014-07-15 02:30,15,1080,1081.75,1079.5,1081.75,306
20141101|2014-07-15 03:00,15,1081.75,1081.75,1079.25,1080,387
20141101|2014-07-15 03:30,15,1080,1081,1079.5,1081,341
20141101|2014-07-15 04:00,15,1081,1081,1079.75,1081,218
20141101|2014-07-15 04:30,15,1081,1081,1079.5,1080.5,307
20141101|2014-07-15 05:00,15,1080.5,1081,1079.25,1080.5,715
20141101|2014-07-15 05:30,15,1080.25,1081.75,1079.5,1080.5,785
20141101|2014-07-15 06:00,15,1080.5,1082.5,1080.5,1082.25,652
20141101|2014-07-15 06:30,15,1082.25,1082.25,1080.5,1080.75,812
20141101|2014-07-15 07:00,15,1080.75,1081,1080,1080.5,1138
20141101|2014-07-15 07:30,15,1080.5,1081,1080,1080.5,790
20141101|2014-07-15 08:30,15,1080,1080.75,1073.25,1076.5,35467
20141101|2014-07-15 09:00,15,1076.5,1078,1070.5,1073,18125
20141101|2014-07-15 09:30,15,1073.25,1073.75,1070,1071.75,14548
20141101|2014-07-15 10:00,15,1071.5,1074.75,1071.25,1074.25,10008
20141101|2014-07-15 10:30,15,1074.5,1074.75,1073.25,1074.75,8292
20141101|2014-07-15 11:00,15,1074.75,1077,1073.5,1076.25,9853
20141101|2014-07-15 11:30,15,1076.25,1084.25,1075,1084,15480
20141101|2014-07-15 12:00,15,1084,1088.5,1081.5,1084.25,25461
20141101|2014-07-15 12:30,15,1084,1085.75,1081.75,1082,9237
20141101|2014-07-15 13:00,15,1082,1087,1081.25,1086.25,10514
20141101|2014-07-15 19:00,16,1086,1087.5,1085.75,1086.5,2065
20141101|2014-07-15 19:30,16,1086.25,1087,1085.75,1086.25,345
20141101|2014-07-15 20:00,16,1086.25,1088.75,1085.75,1087,1482
20141101|2014-07-15 20:30,16,1087,1088.5,1086.75,1088,231
20141101|2014-07-15 21:00,16,1088.25,1088.75,1088,1088.75,204
20141101|2014-07-15 21:30,16,1088.75,1093.25,1088.5,1093.25,2813
20141101|2014-07-15 22:00,16,1093.25,1093.5,1092,1092.5,1123
20141101|2014-07-15 22:30,16,1093,1093,1091.5,1092.5,382
20141101|2014-07-15 23:00,16,1092.25,1092.5,1091.75,1092.5,190
20141101|2014-07-15 23:30,16,1092.5,1093.5,1092.5,1093.5,451
20141101|2014-07-16 00:00,16,1093.25,1095.25,1093,1095,2162
20141101|2014-07-16 00:30,16,1095,1096.5,1094.25,1095.5,1379
20141101|2014-07-16 01:00,16,1095.5,1095.75,1094,1094.75,1009
20141101|2014-07-16 01:30,16,1094.75,1096.5,1094.5,1095.5,631
20141101|2014-07-16 02:00,16,1095.5,1096.75,1095.5,1096.75,662
20141101|2014-07-16 02:30,16,1096.75,1096.75,1094.5,1094.75,636
20141101|2014-07-16 03:00,16,1094.75,1094.75,1093.75,1094.75,1850
20141101|2014-07-16 03:30,16,1094.75,1095.5,1094.25,1095,747
20141101|2014-07-16 04:00,16,1095,1096.75,1094.5,1095.5,718
20141101|2014-07-16 04:30,16,1095.25,1096.25,1095,1095.5,440
20141101|2014-07-16 05:00,16,1095.5,1096.75,1094.5,1095,1259
20141101|2014-07-16 05:30,16,1095,1095.25,1094.25,1095,348
20141101|2014-07-16 06:00,16,1095,1095.5,1094.25,1095.25,1265
20141101|2014-07-16 06:30,16,1095,1095.5,1094.25,1095,1470
20141101|2014-07-16 07:00,16,1095,1095.75,1093.25,1093.5,2571
20141101|2014-07-16 07:30,16,1093.5,1096.25,1093.5,1095.5,2156
20141101|2014-07-16 08:30,16,1096.25,1107.75,1096.25,1098.5,70596
20141101|2014-07-16 09:00,16,1098.75,1101.75,1098,1098.75,10929
20141101|2014-07-16 09:30,16,1098.5,1099.5,1095.25,1095.5,12464
20141101|2014-07-16 10:00,16,1095.5,1096.75,1094.5,1096,6992
20141101|2014-07-16 10:30,16,1096,1098.75,1095.25,1096,6310
20141101|2014-07-16 11:00,16,1096,1098.5,1095.25,1098,3415
20141101|2014-07-16 11:30,16,1098.25,1098.25,1096.25,1097.75,4387
20141101|2014-07-16 12:00,16,1097.75,1098.25,1096,1097.5,4656
20141101|2014-07-16 12:30,16,1097.75,1100.75,1097.5,1100,11093
20141101|2014-07-16 13:00,16,1100,1104,1099.75,1102,21060
20141101|2014-07-16 19:00,17,1104,1104.5,1100,1100.5,1925
20141101|2014-07-16 19:30,17,1100.5,1100.75,1098.75,1099,500
20141101|2014-07-16 20:00,17,1098.75,1100,1098.75,1099.5,722
20141101|2014-07-16 20:30,17,1099.5,1100.5,1099.25,1100,561
20141101|2014-07-16 21:00,17,1100,1100.25,1096.5,1097.5,1304
20141101|2014-07-16 21:30,17,1097.5,1098.75,1096.5,1098.5,519
20141101|2014-07-16 22:00,17,1098.5,1099.25,1098,1098,561
20141101|2014-07-16 22:30,17,1097.75,1098,1097.5,1097.5,112
20141101|2014-07-16 23:00,17,1098,1098.25,1097.5,1098.25,176
20141101|2014-07-16 23:30,17,1098.5,1098.5,1098,1098.25,166
20141101|2014-07-17 00:00,17,1098,1098.5,1098,1098.25,59
20141101|2014-07-17 00:30,17,1098.25,1099,1097.5,1098,584
20141101|2014-07-17 01:00,17,1098.25,1098.5,1096.25,1096.25,940
20141101|2014-07-17 01:30,17,1096.25,1096.75,1095.5,1096,1435
20141101|2014-07-17 02:00,17,1096,1096.5,1093.75,1095,1846
20141101|2014-07-17 02:30,17,1095,1097,1095,1095.5,344
20141101|2014-07-17 03:00,17,1095.5,1096.75,1094.75,1095.5,420
20141101|2014-07-17 03:30,17,1095.5,1096.25,1094.25,1095.25,417
20141101|2014-07-17 04:00,17,1095.5,1097,1095.5,1096.25,472
20141101|2014-07-17 04:30,17,1096.25,1096.5,1095.75,1095.75,202
20141101|2014-07-17 05:00,17,1095.75,1097,1095.5,1096.5,333
20141101|2014-07-17 05:30,17,1096.75,1098.5,1096.5,1098.25,757
20141101|2014-07-17 06:00,17,1098,1100.75,1097.25,1099.5,1241
20141101|2014-07-17 06:30,17,1099.5,1100.5,1098.5,1099.5,941
20141101|2014-07-17 07:00,17,1099.75,1105,1099.75,1104.5,3360
20141101|2014-07-17 07:30,17,1104.5,1104.75,1097.5,1097.75,2796
20141101|2014-07-17 08:30,17,1100.25,1105.75,1097,1105.5,28168
20141101|2014-07-17 09:00,17,1105.5,1110,1105.25,1107.75,21241
20141101|2014-07-17 09:30,17,1107.75,1108.25,1103,1105.5,13025
20141101|2014-07-17 10:00,17,1105.25,1106.75,1104.25,1106,6011
20141101|2014-07-17 10:30,17,1106,1112.75,1104.75,1112,20792
20141101|2014-07-17 11:00,17,1111.75,1118.75,1108,1108.25,39581
20141101|2014-07-17 11:30,17,1108,1110,1104.75,1104.75,11531
20141101|2014-07-17 12:00,17,1104.75,1104.75,1095,1095.75,21918
20141101|2014-07-17 12:30,17,1095.75,1097.75,1092.25,1094.25,13643
20141101|2014-07-17 13:00,17,1094,1097.25,1092.5,1092.5,10079
20141101|2014-07-17 19:00,18,1093.75,1094,1088.5,1090,2778
20141101|2014-07-17 19:30,18,1090,1091.25,1088.75,1090,636
20141101|2014-07-17 20:00,18,1090,1094.25,1090,1093,1454
20141101|2014-07-17 20:30,18,1092.75,1094.75,1092.5,1093.75,413
20141101|2014-07-17 21:00,18,1093.75,1094.5,1093.5,1094,213
20141101|2014-07-17 21:30,18,1093.75,1094.25,1092.25,1093,343
20141101|2014-07-17 22:00,18,1092.5,1094.75,1091.75,1094.5,466
20141101|2014-07-17 22:30,18,1094.25,1094.25,1092.25,1093,234
20141101|2014-07-17 23:00,18,1093.25,1093.75,1092.5,1093.5,46
20141101|2014-07-17 23:30,18,1093.75,1094,1091.5,1091.5,371
20141101|2014-07-18 00:00,18,1092,1093.5,1091.25,1093,108
20141101|2014-07-18 00:30,18,1093,1094.75,1093,1094.75,282
20141101|2014-07-18 01:00,18,1094.5,1094.75,1093.25,1093.25,354
20141101|2014-07-18 01:30,18,1093.5,1093.5,1091.75,1092,466
20141101|2014-07-18 02:00,18,1092,1094.5,1092,1093.5,170
20141101|2014-07-18 02:30,18,1093,1094.75,1093,1094,224
20141101|2014-07-18 03:00,18,1094,1094.75,1093.25,1094.25,261
20141101|2014-07-18 03:30,18,1094.25,1094.5,1093.25,1093.5,287
20141101|2014-07-18 04:00,18,1093.25,1094.25,1092.75,1094,346
20141101|2014-07-18 04:30,18,1093.75,1094.25,1093.25,1093.75,541
20141101|2014-07-18 05:00,18,1093.75,1094,1093.5,1094,342
20141101|2014-07-18 05:30,18,1094,1094.5,1093.5,1093.75,462
20141101|2014-07-18 06:00,18,1094,1096.5,1093.5,1096.25,1470
20141101|2014-07-18 06:30,18,1096.25,1098.75,1096,1098.5,1487
20141101|2014-07-18 07:00,18,1098.75,1099.5,1096.75,1098.25,1873
20141101|2014-07-18 07:30,18,1098.25,1099.5,1096.75,1097,1384
20141101|2014-07-18 08:30,18,1099.25,1101,1090.25,1092.25,25618
20141101|2014-07-18 09:00,18,1092.25,1095,1090.75,1094.25,9940
20141101|2014-07-18 09:30,18,1094.5,1097.75,1093.5,1095.5,9742
20141101|2014-07-18 10:00,18,1095.5,1097.75,1093.75,1094.5,8293
20141101|2014-07-18 10:30,18,1094.5,1096.5,1094,1096.25,2463
20141101|2014-07-18 11:00,18,1096.25,1098.25,1094.75,1094.75,4708
20141101|2014-07-18 11:30,18,1094.75,1095,1085,1086.5,20572
20141101|2014-07-18 12:00,18,1086.25,1088.75,1085.25,1087,8832
20141101|2014-07-18 12:30,18,1087,1087.5,1083.75,1085.25,9302
20141101|2014-07-18 13:00,18,1085.25,1086,1082.5,1085.5,15690
20141101|2014-07-20 19:00,21,1079,1080,1072,1076,10277
20141101|2014-07-20 19:30,21,1076,1076,1073.5,1075.25,1907
20141101|2014-07-20 20:00,21,1075.25,1076,1075,1075.5,1647
20141101|2014-07-20 20:30,21,1075.5,1076.25,1075.25,1075.25,695
20141101|2014-07-20 21:00,21,1075.25,1075.5,1075,1075,490
20141101|2014-07-20 21:30,21,1075.25,1075.25,1075,1075.25,586
20141101|2014-07-20 22:00,21,1075,1075.25,1074.75,1075.25,482
20141101|2014-07-20 22:30,21,1075,1075.25,1075,1075.25,402
20141101|2014-07-20 23:00,21,1075,1075.25,1075,1075.25,64
20141101|2014-07-20 23:30,21,1075.25,1075.25,1074.25,1074.75,228
20141101|2014-07-21 00:00,21,1075,1075.5,1074.75,1075.25,176
20141101|2014-07-21 00:30,21,1075.25,1077.75,1075.25,1077,1072
20141101|2014-07-21 01:00,21,1077,1077.25,1076.75,1077,686
20141101|2014-07-21 01:30,21,1077,1077,1072.75,1073,1455
20141101|2014-07-21 02:00,21,1072.75,1074,1072.25,1073.75,1207
20141101|2014-07-21 02:30,21,1073.75,1073.75,1072,1073.25,1007
20141101|2014-07-21 03:00,21,1073.25,1073.5,1071,1072,1815
20141101|2014-07-21 03:30,21,1072.25,1073.25,1072,1072.5,307
20141101|2014-07-21 04:00,21,1072.75,1073.25,1072.5,1073,389
20141101|2014-07-21 04:30,21,1072.75,1073.5,1072.25,1072.5,330
20141101|2014-07-21 05:00,21,1072.5,1072.5,1071.5,1071.5,581
20141101|2014-07-21 05:30,21,1071.5,1071.5,1070.25,1070.75,1700
20141101|2014-07-21 06:00,21,1071,1071.75,1070,1071.75,1364
20141101|2014-07-21 06:30,21,1071.75,1072.5,1070.5,1071.25,1279
20141101|2014-07-21 07:00,21,1071,1073,1070.75,1072,2064
20141101|2014-07-21 07:30,21,1072,1072.25,1071,1071,833
20141101|2014-07-21 08:30,21,1070.75,1076,1070.75,1073.25,27022
20141101|2014-07-21 09:00,21,1073.25,1075,1072.25,1074.25,8749
20141101|2014-07-21 09:30,21,1074.25,1079.25,1073.5,1075.25,21076
20141101|2014-07-21 10:00,21,1075.5,1076.75,1072.25,1073,8684
20141101|2014-07-21 10:30,21,1073,1073,1065.5,1068.25,23122
20141101|2014-07-21 11:00,21,1068,1069.25,1065.75,1066,8088
20141101|2014-07-21 11:30,21,1066.25,1067.25,1065.5,1066.5,9611
20141101|2014-07-21 12:00,21,1066.25,1071.75,1066.25,1069.75,11404
20141101|2014-07-21 12:30,21,1070,1078,1069.5,1074,22239
20141101|2014-07-21 13:00,21,1074.25,1075.5,1070.75,1072.25,10773
20141101|2014-07-21 19:00,22,1068.5,1069,1066.5,1068,3237
20141101|2014-07-21 19:30,22,1068.25,1070.5,1067.5,1070.25,1135
20141101|2014-07-21 20:00,22,1070,1071,1068.5,1070,1287
20141101|2014-07-21 20:30,22,1070,1071.5,1069.5,1071,648
20141101|2014-07-21 21:00,22,1071,1071,1068.75,1069.25,555
20141101|2014-07-21 21:30,22,1069.25,1070.5,1068.75,1069.25,374
20141101|2014-07-21 22:00,22,1069.25,1069.75,1068.5,1069.25,544
20141101|2014-07-21 22:30,22,1069.25,1070.5,1069.25,1069.75,164
20141101|2014-07-21 23:00,22,1069.75,1070.25,1069.75,1070.25,54
20141101|2014-07-21 23:30,22,1070.25,1070.5,1070.25,1070.25,84
20141101|2014-07-22 00:00,22,1070.25,1070.25,1069,1069,234
20141101|2014-07-22 00:30,22,1069.25,1070,1069,1070,234
20141101|2014-07-22 01:00,22,1070,1071.25,1070,1071,355
20141101|2014-07-22 01:30,22,1071,1073,1070.75,1072.5,611
20141101|2014-07-22 02:00,22,1072.5,1076,1070,1075,1679
20141101|2014-07-22 02:30,22,1075,1075.25,1071.25,1071.25,1209
20141101|2014-07-22 03:00,22,1071.5,1073.25,1071.25,1072,606
20141101|2014-07-22 03:30,22,1072,1072,1071.75,1071.75,428
20141101|2014-07-22 04:00,22,1071.75,1073,1069.5,1070.5,1050
20141101|2014-07-22 04:30,22,1070.5,1071.5,1069.5,1070.25,636
20141101|2014-07-22 05:00,22,1070,1071,1069.25,1071,414
20141101|2014-07-22 05:30,22,1071,1072,1070.25,1071.25,619
20141101|2014-07-22 06:00,22,1071.25,1072.5,1071,1072,695
20141101|2014-07-22 06:30,22,1072,1072.25,1071.5,1072,838
20141101|2014-07-22 07:00,22,1072,1074.5,1072,1074,1142
20141101|2014-07-22 07:30,22,1074,1075.75,1074,1075.5,1137
20141101|2014-07-22 08:30,22,1078,1081.75,1077,1078.25,27464
20141101|2014-07-22 09:00,22,1078.5,1079.5,1075.75,1076.25,8531
20141101|2014-07-22 09:30,22,1076.25,1076.75,1070.5,1071,15434
20141101|2014-07-22 10:00,22,1071,1073,1067.25,1071.5,16935
20141101|2014-07-22 10:30,22,1071.25,1072,1068.75,1071,9055
20141101|2014-07-22 11:00,22,1071,1071.75,1069.75,1071,6719
20141101|2014-07-22 11:30,22,1071,1073,1070.25,1070.25,7177
20141101|2014-07-22 12:00,22,1070.25,1070.5,1069,1069.5,4932
20141101|2014-07-22 12:30,22,1069.5,1070,1060.25,1061.25,31869
20141101|2014-07-22 13:00,22,1061.25,1061.75,1057,1057.75,21971
20141101|2014-07-22 19:00,23,1057.5,1060.25,1057.5,1060,3179
20141101|2014-07-22 19:30,23,1059.75,1060.25,1058,1059.5,1580
20141101|2014-07-22 20:00,23,1059.75,1061.75,1058.25,1061.5,3400
20141101|2014-07-22 20:30,23,1061.5,1061.75,1059.75,1060,764
20141101|2014-07-22 21:00,23,1060,1061,1059.75,1060.75,316
20141101|2014-07-22 21:30,23,1060.75,1061,1059.75,1060.25,496
20141101|2014-07-22 22:00,23,1060.25,1060.25,1057,1058.25,1979
20141101|2014-07-22 22:30,23,1058,1058.5,1057.75,1058.25,398
20141101|2014-07-22 23:00,23,1058.25,1059.25,1058,1058.5,533
20141101|2014-07-22 23:30,23,1058.25,1059,1058.25,1058.25,140
20141101|2014-07-23 00:00,23,1058.25,1058.5,1057.75,1057.75,213
20141101|2014-07-23 00:30,23,1058,1058,1056,1056.75,2493
20141101|2014-07-23 01:00,23,1056.5,1057.75,1056.25,1057.25,333
20141101|2014-07-23 01:30,23,1057,1057.25,1055,1055.75,2064
20141101|2014-07-23 02:00,23,1055.75,1057.25,1055.75,1057.25,293
20141101|2014-07-23 02:30,23,1057.25,1058.25,1056.75,1058.25,1473
20141101|2014-07-23 03:00,23,1058.5,1060,1057,1058,1127
20141101|2014-07-23 03:30,23,1057.5,1059,1057.25,1058.75,769
20141101|2014-07-23 04:00,23,1058.75,1059.5,1057.75,1059.5,346
20141101|2014-07-23 04:30,23,1059.5,1060,1058,1058.5,288
20141101|2014-07-23 05:00,23,1058.5,1060.25,1058.25,1059.75,579
20141101|2014-07-23 05:30,23,1059.5,1062,1059.5,1061.75,1574
20141101|2014-07-23 06:00,23,1061.75,1061.75,1060.25,1061.75,1732
20141101|2014-07-23 06:30,23,1061.5,1061.75,1060.25,1060.75,585
20141101|2014-07-23 07:00,23,1060.75,1061.75,1059.75,1061.5,1279
20141101|2014-07-23 07:30,23,1061.5,1063.25,1060,1060.5,3954
20141101|2014-07-23 08:30,23,1060.5,1066.5,1058.25,1062.75,32264
20141101|2014-07-23 09:00,23,1062.75,1068.5,1061.25,1066.75,19443
20141101|2014-07-23 09:30,23,1066.75,1072.75,1065.5,1070.5,21960
20141101|2014-07-23 10:00,23,1070.5,1075.75,1066.25,1067.5,18810
20141101|2014-07-23 10:30,23,1067.5,1069.5,1065,1069.5,8906
20141101|2014-07-23 11:00,23,1069.25,1071.25,1068,1070,6399
20141101|2014-07-23 11:30,23,1070,1073,1068.5,1068.75,9488
20141101|2014-07-23 12:00,23,1068.75,1075,1068.25,1074.25,11832
20141101|2014-07-23 12:30,23,1074.25,1077.25,1072.75,1074.25,16864
20141101|2014-07-23 13:00,23,1074.25,1077.25,1073.25,1076.5,13863
20141101|2014-07-23 19:00,24,1075.5,1079.5,1075.25,1079.25,2578
20141101|2014-07-23 19:30,24,1079,1081.75,1079,1080.25,2315
20141101|2014-07-23 20:00,24,1080,1080.25,1077.25,1079,1917
20141101|2014-07-23 20:30,24,1079.25,1080.5,1078.75,1080.25,469
20141101|2014-07-23 21:00,24,1080.25,1080.5,1079,1079.25,923
20141101|2014-07-23 21:30,24,1079,1079.75,1078,1078.25,494
20141101|2014-07-23 22:00,24,1078.25,1079.75,1078.25,1079.25,558
20141101|2014-07-23 22:30,24,1079.25,1079.75,1078.25,1078.25,382
20141101|2014-07-23 23:00,24,1078.5,1079,1076.5,1076.75,1216
20141101|2014-07-23 23:30,24,1077,1078,1076.5,1077.25,382
20141101|2014-07-24 00:00,24,1077.5,1079,1077.25,1079,282
20141101|2014-07-24 00:30,24,1079,1079.25,1077.25,1078,236
20141101|2014-07-24 01:00,24,1078,1078.25,1077,1077.75,153
20141101|2014-07-24 01:30,24,1078,1078.5,1077.5,1078.25,170
20141101|2014-07-24 02:00,24,1078.25,1079.25,1078.25,1078.75,266
20141101|2014-07-24 02:30,24,1078.75,1082.5,1078.75,1081.25,2247
20141101|2014-07-24 03:00,24,1081.25,1081.75,1079.25,1081.5,1118
20141101|2014-07-24 03:30,24,1081.25,1086.75,1080.25,1084.5,5708
20141101|2014-07-24 04:00,24,1084.5,1087,1084.5,1086.75,1837
20141101|2014-07-24 04:30,24,1086.5,1088,1085,1087.5,1913
20141101|2014-07-24 05:00,24,1087.5,1089.5,1086.5,1087.75,2756
20141101|2014-07-24 05:30,24,1087.75,1089.5,1086.75,1089.5,1293
20141101|2014-07-24 06:00,24,1089.25,1089.25,1086.25,1087,1610
20141101|2014-07-24 06:30,24,1087,1092,1087,1091.75,5215
20141101|2014-07-24 07:00,24,1091.75,1097,1091.25,1096.25,8631
20141101|2014-07-24 07:30,24,1096.25,1107.25,1096.25,1099,25020
20141101|2014-07-24 08:30,24,1099.25,1102.5,1090.75,1091.25,39305
20141101|2014-07-24 09:00,24,1091.25,1091.5,1083,1087,25939
20141101|2014-07-24 09:30,24,1087.25,1087.25,1078.75,1082,24440
20141101|2014-07-24 10:00,24,1081.75,1087.5,1081.75,1085.5,14944
20141101|2014-07-24 10:30,24,1085.5,1090.75,1083.5,1090,15750
20141101|2014-07-24 11:00,24,1090.25,1093.75,1087.5,1092,13083
20141101|2014-07-24 11:30,24,1092.25,1093.5,1088.5,1090.5,14054
20141101|2014-07-24 12:00,24,1090.75,1091.25,1086,1087.5,7718
20141101|2014-07-24 12:30,24,1087.5,1088.5,1084,1086,6843
20141101|2014-07-24 13:00,24,1086,1088.25,1084,1085.75,10341
20141101|2014-07-24 19:00,25,1084.75,1085.75,1081.75,1083.25,3158
20141101|2014-07-24 19:30,25,1083,1087.25,1083,1084.5,1336
20141101|2014-07-24 20:00,25,1085,1085.25,1080.75,1081.5,2613
20141101|2014-07-24 20:30,25,1081.5,1082.5,1080.75,1080.75,545
20141101|2014-07-24 21:00,25,1081,1081.25,1079.25,1079.75,1353
20141101|2014-07-24 21:30,25,1080,1082.25,1079.75,1082,503
20141101|2014-07-24 22:00,25,1082,1083.5,1081.5,1082,584
20141101|2014-07-24 22:30,25,1082.25,1082.5,1082,1082.5,83
20141101|2014-07-24 23:00,25,1082.75,1082.75,1081.75,1082.25,142
20141101|2014-07-24 23:30,25,1082.5,1084.5,1082.25,1084.5,134
20141101|2014-07-25 00:00,25,1084.25,1084.25,1083.5,1083.75,96
20141101|2014-07-25 00:30,25,1083.75,1084,1081.5,1081.5,539
20141101|2014-07-25 01:00,25,1081.75,1082.75,1080,1082.5,1215
20141101|2014-07-25 01:30,25,1082.5,1084,1082,1082,659
20141101|2014-07-25 02:00,25,1082.25,1083.5,1082.25,1083.5,517
20141101|2014-07-25 02:30,25,1083.25,1083.5,1082.25,1082.75,555
20141101|2014-07-25 03:00,25,1082.5,1083.5,1081.5,1082,1403
20141101|2014-07-25 03:30,25,1082,1082,1076.25,1077.25,3281
20141101|2014-07-25 04:00,25,1077.25,1077.75,1076.5,1077.5,740
20141101|2014-07-25 04:30,25,1077.5,1077.75,1076.25,1077.25,628
20141101|2014-07-25 05:00,25,1077.25,1079.75,1077.25,1079,995
20141101|2014-07-25 05:30,25,1079,1079,1077.5,1077.75,1342
20141101|2014-07-25 06:00,25,1077.75,1079,1077,1077.25,829
20141101|2014-07-25 06:30,25,1077,1077.25,1073.75,1074,3061
20141101|2014-07-25 07:00,25,1074,1075.75,1072.75,1073.25,3587
20141101|2014-07-25 07:30,25,1073.25,1074.5,1072.75,1074,1190
20141101|2014-07-25 08:30,25,1073.75,1076.5,1070.25,1072.75,25648
20141101|2014-07-25 09:00,25,1073,1074.5,1071.25,1073.75,9780
20141101|2014-07-25 09:30,25,1073.75,1077.5,1072.5,1076.25,15616
20141101|2014-07-25 10:00,25,1076.25,1079.25,1074.25,1079.25,9577
20141101|2014-07-25 10:30,25,1079.25,1082,1076.5,1080,11827
20141101|2014-07-25 11:00,25,1080,1085.75,1079.75,1081.75,16392
20141101|2014-07-25 11:30,25,1081.75,1082,1078.75,1081,6358
20141101|2014-07-25 12:00,25,1081,1082.5,1079,1081.75,6619
20141101|2014-07-25 12:30,25,1081.5,1081.75,1077.5,1079,11773
20141101|2014-07-25 13:00,25,1079,1084,1078.25,1083,12689
20141101|2014-07-27 19:00,28,1091.5,1099.75,1090.25,1096.25,11661
20141101|2014-07-27 19:30,28,1096.25,1099,1095.75,1097.25,2426
20141101|2014-07-27 20:00,28,1097.25,1098.25,1094.25,1094.5,2213
20141101|2014-07-27 20:30,28,1094.75,1096.75,1094.25,1094.25,1120
20141101|2014-07-27 21:00,28,1094.25,1094.5,1092,1092.25,1226
20141101|2014-07-27 21:30,28,1092.25,1092.25,1091,1092,1634
20141101|2014-07-27 22:00,28,1092,1095.25,1092,1094.75,822
20141101|2014-07-27 22:30,28,1094.75,1096.5,1094.5,1096.25,572
20141101|2014-07-27 23:00,28,1096,1096.5,1095.75,1096,104
20141101|2014-07-27 23:30,28,1096,1097,1095.75,1096.75,132
20141101|2014-07-28 00:00,28,1096.75,1097.5,1096.5,1096.75,367
20141101|2014-07-28 00:30,28,1096.75,1098,1096.5,1098,970
20141101|2014-07-28 01:00,28,1097.75,1098.25,1097,1098,735
20141101|2014-07-28 01:30,28,1098,1098,1094,1095.25,2498
20141101|2014-07-28 02:00,28,1095.25,1098.75,1095.25,1098,1733
20141101|2014-07-28 02:30,28,1097.75,1098,1095.5,1097,632
20141101|2014-07-28 03:00,28,1097.25,1097.25,1095.5,1096,396
20141101|2014-07-28 03:30,28,1096,1096,1094.75,1094.75,628
20141101|2014-07-28 04:00,28,1094.75,1094.75,1093,1093.25,1041
20141101|2014-07-28 04:30,28,1093,1094.25,1092.75,1093.25,337
20141101|2014-07-28 05:00,28,1093.25,1093.5,1092.75,1093,385
20141101|2014-07-28 05:30,28,1092.75,1093.5,1092.75,1092.75,323
20141101|2014-07-28 06:00,28,1093,1093.75,1092.25,1092.75,477
20141101|2014-07-28 06:30,28,1092.5,1095,1092.25,1094.25,1175
20141101|2014-07-28 07:00,28,1094.5,1096.5,1093.25,1096,1556
20141101|2014-07-28 07:30,28,1096,1098.5,1095.5,1098,1656
20141101|2014-07-28 08:30,28,1098.5,1101.25,1093.25,1095,22270
20141101|2014-07-28 09:00,28,1095,1098,1091.5,1097,13719
20141101|2014-07-28 09:30,28,1096.75,1099.75,1096.5,1097.25,9326
20141101|2014-07-28 10:00,28,1097.25,1103,1094.5,1100,18968
20141101|2014-07-28 10:30,28,1100,1102,1098,1098.25,9929
20141101|2014-07-28 11:00,28,1098,1100.25,1098,1099.75,7985
20141101|2014-07-28 11:30,28,1099.75,1105.75,1099.25,1104.75,16278
20141101|2014-07-28 12:00,28,1104.75,1107,1103.75,1106.25,10763
20141101|2014-07-28 12:30,28,1106.25,1110,1103.75,1106.75,21293
20141101|2014-07-28 13:00,28,1106.75,1108.5,1105.5,1106.75,17252
20141101|2014-07-28 19:00,29,1112,1116,1110,1115.5,10105
20141101|2014-07-28 19:30,29,1115.5,1116.5,1113.75,1115.5,3289
20141101|2014-07-28 20:00,29,1115.5,1115.5,1112,1112,1957
20141101|2014-07-28 20:30,29,1112,1112,1109.5,1111,2080
20141101|2014-07-28 21:00,29,1111,1111.25,1110.25,1111,314
20141101|2014-07-28 21:30,29,1111,1114,1111,1113.75,852
20141101|2014-07-28 22:00,29,1113.75,1115.5,1113.75,1114.5,1324
20141101|2014-07-28 22:30,29,1114.5,1115,1114.5,1114.75,139
20141101|2014-07-28 23:00,29,1114.75,1114.75,1114.5,1114.5,76
20141101|2014-07-28 23:30,29,1114.5,1114.5,1114.25,1114.25,120
20141101|2014-07-29 00:00,29,1114.5,1114.5,1114.25,1114.5,101
20141101|2014-07-29 00:30,29,1114.5,1115.25,1114.25,1114.25,1138
20141101|2014-07-29 01:00,29,1114.5,1114.75,1112.75,1112.75,722
20141101|2014-07-29 01:30,29,1113,1113,1110.5,1110.75,1993
20141101|2014-07-29 02:00,29,1111,1112,1110.75,1111.75,382
20141101|2014-07-29 02:30,29,1111.75,1112.5,1111.25,1112.25,364
20141101|2014-07-29 03:00,29,1112,1112.75,1112,1112,415
20141101|2014-07-29 03:30,29,1112,1115,1112,1115,1221
20141101|2014-07-29 04:00,29,1115,1115.25,1110.25,1110.5,1983
20141101|2014-07-29 04:30,29,1110.5,1110.5,1105,1106,5681
20141101|2014-07-29 05:00,29,1106.5,1107,1105,1105.25,2098
20141101|2014-07-29 05:30,29,1105.5,1106,1105,1106,1299
20141101|2014-07-29 06:00,29,1106,1106.5,1098.25,1099.75,4674
20141101|2014-07-29 06:30,29,1099.75,1099.75,1094.5,1095.5,6177
20141101|2014-07-29 07:00,29,1095.75,1099,1095,1098,3772
20141101|2014-07-29 07:30,29,1098.25,1099,1097,1097.75,2110
20141101|2014-07-29 08:30,29,1097.75,1101.75,1095.25,1096.25,27283
20141101|2014-07-29 09:00,29,1096.25,1096.75,1090.25,1094.75,22842
20141101|2014-07-29 09:30,29,1094.75,1095,1089,1093,17887
20141101|2014-07-29 10:00,29,1093,1099,1091,1096,14648
20141101|2014-07-29 10:30,29,1096.25,1097.5,1094,1095,8731
20141101|2014-07-29 11:00,29,1095,1096.25,1091.5,1092.75,10027
20141101|2014-07-29 11:30,29,1092.75,1092.75,1089,1091,13882
20141101|2014-07-29 12:00,29,1091.25,1094.75,1090.75,1094.25,6694
20141101|2014-07-29 12:30,29,1094.25,1095.75,1092.25,1094.25,7853
20141101|2014-07-29 13:00,29,1094.25,1096.25,1093,1095.75,12895
20141101|2014-07-29 19:00,30,1094,1095,1089.75,1092,2561
20141101|2014-07-29 19:30,30,1092,1092.75,1091,1092.25,448
20141101|2014-07-29 20:00,30,1092.25,1093,1089,1089.25,2338
20141101|2014-07-29 20:30,30,1089,1091.5,1087.75,1091.25,1120
20141101|2014-07-29 21:00,30,1091.25,1091.25,1090.25,1090.5,158
20141101|2014-07-29 21:30,30,1091,1091.25,1090.75,1091,160
20141101|2014-07-29 22:00,30,1091.25,1093.5,1091.25,1093,597
20141101|2014-07-29 22:30,30,1093,1093.75,1092.75,1093.5,212
20141101|2014-07-29 23:00,30,1093.25,1093.25,1091.5,1092,165
20141101|2014-07-29 23:30,30,1092,1092.5,1091.5,1092.5,64
20141101|2014-07-30 00:00,30,1092.5,1093.5,1092.5,1093.25,84
20141101|2014-07-30 00:30,30,1093.25,1095.75,1092.25,1095.75,570
20141101|2014-07-30 01:00,30,1095.75,1098.25,1095.75,1097,3118
20141101|2014-07-30 01:30,30,1097,1097.5,1095,1095.25,592
20141101|2014-07-30 02:00,30,1095.25,1095.25,1092.75,1092.75,898
20141101|2014-07-30 02:30,30,1092.75,1092.75,1088.25,1089,1743
20141101|2014-07-30 03:00,30,1089.25,1089.25,1087.5,1087.5,1093
20141101|2014-07-30 03:30,30,1087.5,1087.5,1083,1083.75,5003
20141101|2014-07-30 04:00,30,1083.75,1084.25,1082.75,1083.5,1435
20141101|2014-07-30 04:30,30,1083.75,1086.5,1083.5,1085,892
20141101|2014-07-30 05:00,30,1085,1087.5,1085,1086.75,1200
20141101|2014-07-30 05:30,30,1087,1087,1085.5,1087,267
20141101|2014-07-30 06:00,30,1087.25,1088,1086,1087.25,875
20141101|2014-07-30 06:30,30,1087.25,1087.5,1086,1086.75,571
20141101|2014-07-30 07:00,30,1086.75,1087,1085,1085.5,2049
20141101|2014-07-30 07:30,30,1085.75,1087.5,1085.25,1087.25,575
20141101|2014-07-30 08:30,30,1087.25,1087.75,1082.75,1085.25,21116
20141101|2014-07-30 09:00,30,1085.5,1091.25,1084.5,1089.25,12562
20141101|2014-07-30 09:30,30,1089.5,1092.5,1086,1090.75,14047
20141101|2014-07-30 10:00,30,1090.5,1092,1088.5,1090.5,7159
20141101|2014-07-30 10:30,30,1090.5,1092,1086.75,1088.75,7246
20141101|2014-07-30 11:00,30,1089,1090.5,1083.5,1084,12822
20141101|2014-07-30 11:30,30,1083.75,1084.25,1079.5,1081.25,17132
20141101|2014-07-30 12:00,30,1081,1081,1076.5,1079,11582
20141101|2014-07-30 12:30,30,1079,1080,1078,1079.75,5230
20141101|2014-07-30 13:00,30,1079.75,1082.5,1079.25,1082.25,11058
20141101|2014-07-30 19:00,31,1080.25,1080.75,1077.5,1078.25,2613
20141101|2014-07-30 19:30,31,1078.25,1079.5,1078,1079.5,584
20141101|2014-07-30 20:00,31,1079.5,1081.75,1079,1081,1859
20141101|2014-07-30 20:30,31,1081.25,1082,1079.75,1080.5,821
20141101|2014-07-30 21:00,31,1080.25,1081.75,1079.5,1079.75,216
20141101|2014-07-30 21:30,31,1079.75,1080.25,1079,1079.5,273
20141101|2014-07-30 22:00,31,1079.5,1080,1079,1079,456
20141101|2014-07-30 22:30,31,1079,1079.75,1079,1079.75,124
20141101|2014-07-30 23:00,31,1079.75,1080.5,1079.5,1080.25,156
20141101|2014-07-30 23:30,31,1080,1081,1079.75,1080.75,125
20141101|2014-07-31 00:00,31,1080.75,1081.25,1080.25,1081.25,119
20141101|2014-07-31 00:30,31,1081,1081.25,1079.5,1079.75,1115
20141101|2014-07-31 01:00,31,1079.75,1082,1079.75,1081,782
20141101|2014-07-31 01:30,31,1081,1081.25,1080.25,1080.25,711
20141101|2014-07-31 02:00,31,1080.5,1081.5,1079.75,1079.75,1076
20141101|2014-07-31 02:30,31,1079.75,1079.75,1077.75,1078,1058
20141101|2014-07-31 03:00,31,1077.75,1078.25,1077.5,1078,1230
20141101|2014-07-31 03:30,31,1077.75,1078,1075.5,1075.75,3691
20141101|2014-07-31 04:00,31,1075.75,1077,1075.5,1076.75,887
20141101|2014-07-31 04:30,31,1076.75,1078,1076.5,1077.5,658
20141101|2014-07-31 05:00,31,1077.5,1078.25,1077.5,1078.25,793
20141101|2014-07-31 05:30,31,1078.25,1079,1078,1078.75,692
20141101|2014-07-31 06:00,31,1078.5,1084.25,1078.5,1083.75,4317
20141101|2014-07-31 06:30,31,1083.75,1085,1080.5,1081,3667
20141101|2014-07-31 07:00,31,1081.25,1083,1079.75,1081.5,2209
20141101|2014-07-31 07:30,31,1081.75,1082,1076.75,1078.25,5228
20141101|2014-07-31 08:30,31,1079.25,1084.25,1076.25,1078,23604
20141101|2014-07-31 09:00,31,1077.75,1084,1076.25,1083.25,11055
20141101|2014-07-31 09:30,31,1083.25,1087.5,1080.5,1084,16817
20141101|2014-07-31 10:00,31,1084,1086.5,1081.25,1084.25,9596
20141101|2014-07-31 10:30,31,1084.25,1086.75,1083.25,1084,5173
20141101|2014-07-31 11:00,31,1084,1084.75,1081.25,1083.75,7889
20141101|2014-07-31 11:30,31,1084,1084.25,1078.75,1080.25,10550
20141101|2014-07-31 12:00,31,1080,1085,1079.25,1083.75,7213
20141101|2014-07-31 12:30,31,1084,1086.5,1083.25,1086,5795
20141101|2014-07-31 13:00,31,1086.25,1087,1079.5,1080.5,18178
20141101|2014-07-31 19:00,1,1077.25,1079,1076.5,1078.25,2138
20141101|2014-07-31 19:30,1,1078.25,1079.25,1078.25,1078.5,252
20141101|2014-07-31 20:00,1,1078.75,1079.75,1075.5,1075.75,3796
20141101|2014-07-31 20:30,1,1075.5,1076.5,1075.25,1076,1032
20141101|2014-07-31 21:00,1,1075.75,1076,1074.75,1075.25,1387
20141101|2014-07-31 21:30,1,1075.5,1076.5,1074.5,1074.5,770
20141101|2014-07-31 22:00,1,1074.5,1075.5,1073.5,1074.25,1528
20141101|2014-07-31 22:30,1,1074.5,1075.25,1074.5,1074.75,287
20141101|2014-07-31 23:00,1,1074.75,1075.75,1074.75,1075.5,466
20141101|2014-07-31 23:30,1,1075.25,1075.75,1075.25,1075.75,33
20141101|2014-08-01 00:00,1,1075.75,1076.25,1075.25,1075.75,171
20141101|2014-08-01 00:30,1,1076,1076.25,1074.25,1074.5,410
20141101|2014-08-01 01:00,1,1074.5,1075.5,1074.25,1075,969
20141101|2014-08-01 01:30,1,1074.75,1077.25,1074.75,1076,1297
20141101|2014-08-01 02:00,1,1076.5,1076.5,1073.25,1074,953
20141101|2014-08-01 02:30,1,1074.25,1074.25,1072.75,1073,709
20141101|2014-08-01 03:00,1,1072.75,1073,1072.5,1072.5,507
20141101|2014-08-01 03:30,1,1072.75,1073.5,1072.5,1073,393
20141101|2014-08-01 04:00,1,1073.25,1073.5,1072.75,1072.75,248
20141101|2014-08-01 04:30,1,1072.75,1074.75,1072.75,1073.5,648
20141101|2014-08-01 05:00,1,1073.5,1074.75,1073.25,1074,833
20141101|2014-08-01 05:30,1,1073.5,1073.5,1071.25,1072.75,2805
20141101|2014-08-01 06:00,1,1072.5,1073.25,1072,1072.25,684
20141101|2014-08-01 06:30,1,1072,1073.5,1071.25,1072,1850
20141101|2014-08-01 07:00,1,1072,1072.25,1071.25,1071.75,1147
20141101|2014-08-01 07:30,1,1072,1072.5,1071.5,1071.75,588
20141101|2014-08-01 08:30,1,1071.5,1072,1065.25,1067,30301
20141101|2014-08-01 09:00,1,1067,1067.25,1060.25,1062.25,28157
20141101|2014-08-01 09:30,1,1062,1064.5,1061.25,1061.75,14226
20141101|2014-08-01 10:00,1,1061.75,1063.75,1061,1062.75,9989
20141101|2014-08-01 10:30,1,1062.75,1063.75,1061.5,1062,6933
20141101|2014-08-01 11:00,1,1062,1063,1057,1062.75,34850
20141101|2014-08-01 11:30,1,1063,1063.75,1059.25,1060,12208
20141101|2014-08-01 12:00,1,1060,1061.75,1057.75,1057.75,8378
20141101|2014-08-01 12:30,1,1057.75,1060.5,1056,1059.25,13822
20141101|2014-08-01 13:00,1,1059.25,1060.5,1057.5,1059.5,16060
20141101|2014-08-03 19:00,4,1055.75,1067.5,1054,1066,14540
20141101|2014-08-03 19:30,4,1066,1067,1065,1065.75,1419
20141101|2014-08-03 20:00,4,1065.75,1067.5,1064,1065.25,3147
20141101|2014-08-03 20:30,4,1065.25,1065.5,1062.5,1063,1379
20141101|2014-08-03 21:00,4,1063,1063.5,1061.5,1063.25,602
20141101|2014-08-03 21:30,4,1063.25,1064.25,1063.25,1064,360
20141101|2014-08-03 22:00,4,1064.25,1065,1064,1065,349
20141101|2014-08-03 22:30,4,1064.75,1065.25,1064.5,1065.25,178
20141101|2014-08-03 23:00,4,1065.25,1065.75,1064.5,1064.5,598
20141101|2014-08-03 23:30,4,1064.5,1065.25,1064.5,1065,75
20141101|2014-08-04 00:00,4,1065.25,1065.5,1064.25,1064.25,120
20141101|2014-08-04 00:30,4,1064.5,1069.5,1064.5,1069,3272
20141101|2014-08-04 01:00,4,1069,1069.5,1066,1067,2859
20141101|2014-08-04 01:30,4,1067,1068.25,1066.5,1068.25,800
20141101|2014-08-04 02:00,4,1068.25,1068.25,1066,1066.25,545
20141101|2014-08-04 02:30,4,1066.25,1066.5,1064.75,1066.25,497
20141101|2014-08-04 03:00,4,1065.75,1066,1063,1063,917
20141101|2014-08-04 03:30,4,1062.75,1064,1062.75,1063.75,567
20141101|2014-08-04 04:00,4,1063.5,1064,1062.25,1063.75,745
20141101|2014-08-04 04:30,4,1063.75,1064,1063.25,1063.25,507
20141101|2014-08-04 05:00,4,1063.5,1066.75,1063.5,1065,1330
20141101|2014-08-04 05:30,4,1065,1068,1064.5,1067,925
20141101|2014-08-04 06:00,4,1067,1076,1066.75,1071.5,9341
20141101|2014-08-04 06:30,4,1071.25,1074,1071.25,1073.5,2241
20141101|2014-08-04 07:00,4,1073.5,1074.5,1072,1074.25,2619
20141101|2014-08-04 07:30,4,1074.5,1074.5,1071.5,1072,2297
20141101|2014-08-04 08:30,4,1072,1077.5,1070.5,1074.5,25191
20141101|2014-08-04 09:00,4,1074.5,1078.75,1073.25,1078,16674
20141101|2014-08-04 09:30,4,1078,1081,1074.25,1076,22449
20141101|2014-08-04 10:00,4,1076.25,1077.75,1072.75,1076.5,8296
20141101|2014-08-04 10:30,4,1076.5,1078.25,1075,1075.75,9003
20141101|2014-08-04 11:00,4,1075.75,1076.5,1071.25,1074.25,11520
20141101|2014-08-04 11:30,4,1074.25,1075,1070.5,1073.75,9155
20141101|2014-08-04 12:00,4,1073.75,1078,1072.25,1076.75,6418
20141101|2014-08-04 12:30,4,1077,1078.75,1076.5,1078,5499
20141101|2014-08-04 13:00,4,1077.75,1080,1077.75,1080,13940
20141101|2014-08-04 19:00,5,1073.25,1074.25,1071,1073.25,4530
20141101|2014-08-04 19:30,5,1073.5,1074,1073,1074,356
20141101|2014-08-04 20:00,5,1073.75,1074.25,1071.25,1073.5,1391
20141101|2014-08-04 20:30,5,1073.5,1075.5,1073,1073.5,1093
20141101|2014-08-04 21:00,5,1073.5,1074,1073,1073.75,469
20141101|2014-08-04 21:30,5,1073.75,1074,1073,1073.25,485
20141101|2014-08-04 22:00,5,1073.25,1073.5,1072,1073,362
20141101|2014-08-04 22:30,5,1073,1074.25,1073,1074.25,193
20141101|2014-08-04 23:00,5,1074.5,1074.5,1073.75,1073.75,58
20141101|2014-08-04 23:30,5,1074,1074.25,1073.75,1074,46
20141101|2014-08-05 00:00,5,1074,1074.25,1074,1074,80
20141101|2014-08-05 00:30,5,1074,1074.75,1071.75,1072.25,807
20141101|2014-08-05 01:00,5,1072.25,1072.75,1071.75,1072.5,233
20141101|2014-08-05 01:30,5,1072.5,1073,1071,1071.75,1403
20141101|2014-08-05 02:00,5,1071.75,1073,1069,1069.5,2482
20141101|2014-08-05 02:30,5,1069.5,1070.5,1069.25,1070,631
20141101|2014-08-05 03:00,5,1069.75,1070.5,1069.25,1070.25,394
20141101|2014-08-05 03:30,5,1070.25,1070.5,1069.5,1070.25,571
20141101|2014-08-05 04:00,5,1070.25,1070.25,1069.25,1069.5,318
20141101|2014-08-05 04:30,5,1069.5,1070.25,1069.5,1070,559
20141101|2014-08-05 05:00,5,1069.75,1070,1067.5,1068.25,1850
20141101|2014-08-05 05:30,5,1068.25,1068.25,1066.5,1066.5,859
20141101|2014-08-05 06:00,5,1066.5,1068.25,1066.25,1066.5,1222
20141101|2014-08-05 06:30,5,1066.5,1067.5,1066,1066,1196
20141101|2014-08-05 07:00,5,1066,1066,1061,1061.75,8281
20141101|2014-08-05 07:30,5,1062,1063,1061.5,1063,1244
20141101|2014-08-05 08:30,5,1062.25,1064.75,1058.75,1059.75,22004
20141101|2014-08-05 09:00,5,1059.5,1062.75,1058.5,1061.5,12974
20141101|2014-08-05 09:30,5,1061.25,1061.75,1058.5,1060,12233
20141101|2014-08-05 10:00,5,1060.25,1063.75,1060,1063.75,6084
20141101|2014-08-05 10:30,5,1063.5,1063.75,1061.5,1063,7115
20141101|2014-08-05 11:00,5,1063.25,1065.75,1062.5,1064,7884
20141101|2014-08-05 11:30,5,1063.75,1065,1061.75,1063,6418
20141101|2014-08-05 12:00,5,1063.25,1063.75,1060.5,1061,7387
20141101|2014-08-05 12:30,5,1061.25,1064,1060.5,1063.5,7149
20141101|2014-08-05 13:00,5,1063.5,1066.5,1062.5,1065.25,14337
20141101|2014-08-05 19:00,6,1064.5,1067.5,1064.25,1066,2688
20141101|2014-08-05 19:30,6,1066,1067.5,1065.75,1066.5,638
20141101|2014-08-05 20:00,6,1066.5,1069.5,1065.5,1069,2482
20141101|2014-08-05 20:30,6,1068.75,1070.25,1068.25,1069,2040
20141101|2014-08-05 21:00,6,1068.75,1068.75,1065,1065.5,1382
20141101|2014-08-05 21:30,6,1065.75,1067.75,1065.75,1067,715
20141101|2014-08-05 22:00,6,1067,1067.5,1066.75,1067.5,407
20141101|2014-08-05 22:30,6,1067.5,1067.5,1064.5,1065,616
20141101|2014-08-05 23:00,6,1065,1065.25,1064.75,1065.25,58
20141101|2014-08-05 23:30,6,1065.25,1065.5,1065.25,1065.5,14
20141101|2014-08-06 00:00,6,1065.75,1066,1065.5,1065.5,108
20141101|2014-08-06 00:30,6,1065.25,1065.25,1063.5,1064.25,1091
20141101|2014-08-06 01:00,6,1064.25,1065.25,1064,1064.75,408
20141101|2014-08-06 01:30,6,1064.75,1065.75,1063.5,1064.5,821
20141101|2014-08-06 02:00,6,1064.75,1066,1064.5,1065,280
20141101|2014-08-06 02:30,6,1064.75,1064.75,1063.5,1064,587
20141101|2014-08-06 03:00,6,1064.5,1067.25,1064.25,1067.25,1317
20141101|2014-08-06 03:30,6,1067,1068.5,1066.5,1068.5,937
20141101|2014-08-06 04:00,6,1068.75,1069.5,1067.5,1068.25,1128
20141101|2014-08-06 04:30,6,1068.5,1069,1066.5,1066.5,917
20141101|2014-08-06 05:00,6,1066.25,1067.5,1063.5,1064.5,1748
20141101|2014-08-06 05:30,6,1064.25,1064.75,1062.5,1063.25,1519
20141101|2014-08-06 06:00,6,1063.75,1063.75,1061,1061.25,1571
20141101|2014-08-06 06:30,6,1061.25,1062.5,1061,1061.75,1752
20141101|2014-08-06 07:00,6,1061.75,1062.5,1060.25,1061.75,2532
20141101|2014-08-06 07:30,6,1061.75,1062.75,1061.5,1061.75,1094
20141101|2014-08-06 08:30,6,1061,1065.75,1059.5,1065.25,18056
20141101|2014-08-06 09:00,6,1065.5,1067.25,1063.25,1064,11678
20141101|2014-08-06 09:30,6,1064,1067.5,1060.25,1066.5,16977
20141101|2014-08-06 10:00,6,1066.75,1074.5,1066.75,1071.5,28916
20141101|2014-08-06 10:30,6,1071.75,1076.5,1071.5,1074.25,18624
20141101|2014-08-06 11:00,6,1074.5,1075.5,1071.5,1072.75,8921
20141101|2014-08-06 11:30,6,1072.75,1074.25,1072.25,1074,4772
20141101|2014-08-06 12:00,6,1073.75,1075,1070,1074.25,11856
20141101|2014-08-06 12:30,6,1074.25,1074.5,1073,1073.75,5938
20141101|2014-08-06 13:00,6,1073.75,1081,1073.25,1080,29944
20141101|2014-08-06 19:00,7,1079.5,1084.75,1079,1083.75,5304
20141101|2014-08-06 19:30,7,1083.5,1084,1080.5,1080.75,1755
20141101|2014-08-06 20:00,7,1080.75,1083.75,1079.5,1080.75,2020
20141101|2014-08-06 20:30,7,1081,1081.25,1077,1077.75,1332
20141101|2014-08-06 21:00,7,1078,1079.25,1077.25,1078.5,894
20141101|2014-08-06 21:30,7,1078.5,1079.75,1078,1079,598
20141101|2014-08-06 22:00,7,1079,1080,1079,1079.5,384
20141101|2014-08-06 22:30,7,1079.5,1079.5,1078.75,1079,162
20141101|2014-08-06 23:00,7,1079.25,1079.75,1079.25,1079.75,78
20141101|2014-08-06 23:30,7,1079.75,1079.75,1079.25,1079.25,82
20141101|2014-08-07 00:00,7,1079,1079.5,1078.75,1079,228
20141101|2014-08-07 00:30,7,1079,1080,1078.75,1079.25,596
20141101|2014-08-07 01:00,7,1078.75,1079.5,1078.25,1078.25,314
20141101|2014-08-07 01:30,7,1078.25,1080,1078,1078.25,970
20141101|2014-08-07 02:00,7,1078.25,1079.75,1078,1078.5,226
20141101|2014-08-07 02:30,7,1078.5,1080,1078.25,1080,211
20141101|2014-08-07 03:00,7,1080,1082.75,1079.25,1082,3228
20141101|2014-08-07 03:30,7,1082,1082.25,1078,1078,1254
20141101|2014-08-07 04:00,7,1078.25,1079.25,1076.5,1077.25,764
20141101|2014-08-07 04:30,7,1077.25,1077.5,1075.5,1077.25,945
20141101|2014-08-07 05:00,7,1077,1077.75,1075.5,1075.5,514
20141101|2014-08-07 05:30,7,1075.5,1078,1075.25,1078,469
20141101|2014-08-07 06:00,7,1077.75,1080.5,1077.75,1079.75,1051
20141101|2014-08-07 06:30,7,1079.5,1080.5,1078.5,1079.25,772
20141101|2014-08-07 07:00,7,1079.5,1081.25,1078.25,1078.5,2469
20141101|2014-08-07 07:30,7,1078.25,1084,1078.25,1080.75,4894
20141101|2014-08-07 08:30,7,1080,1082.5,1076.75,1080,21530
20141101|2014-08-07 09:00,7,1079.75,1080,1076,1076.25,7592
20141101|2014-08-07 09:30,7,1076.5,1076.75,1071.25,1071.5,15511
20141101|2014-08-07 10:00,7,1071.5,1073.5,1071,1072.5,7609
20141101|2014-08-07 10:30,7,1072.5,1073.5,1071.5,1072.5,5753
20141101|2014-08-07 11:00,7,1072.5,1075,1071.75,1073.5,8699
20141101|2014-08-07 11:30,7,1073.5,1074,1071.75,1073,3610
20141101|2014-08-07 12:00,7,1073,1075,1072.5,1073.5,4635
20141101|2014-08-07 12:30,7,1073.5,1074.75,1073,1074.5,4682
20141101|2014-08-07 13:00,7,1074.5,1079.25,1074.5,1077.25,13855
20141101|2014-08-07 19:00,8,1076.75,1077,1075.5,1076.5,817
20141101|2014-08-07 19:30,8,1076.25,1077,1076,1076.75,247
20141101|2014-08-07 20:00,8,1076.75,1078.75,1076.75,1076.75,799
20141101|2014-08-07 20:30,8,1076.75,1078.25,1076.5,1077.75,211
20141101|2014-08-07 21:00,8,1077.75,1078.25,1076.75,1077.25,262
20141101|2014-08-07 21:30,8,1077.75,1078.25,1077.25,1077.5,437
20141101|2014-08-07 22:00,8,1077.5,1078.5,1077.5,1078,1158
20141101|2014-08-07 22:30,8,1077.75,1077.75,1076,1077.25,673
20141101|2014-08-07 23:00,8,1077.25,1077.5,1076.5,1076.5,56
20141101|2014-08-07 23:30,8,1076.75,1077.75,1076.75,1077.25,171
20141101|2014-08-08 00:00,8,1077.25,1077.25,1076,1076.75,442
20141101|2014-08-08 00:30,8,1076.75,1076.75,1075.5,1076,292
20141101|2014-08-08 01:00,8,1076.25,1077.5,1076.25,1077.25,364
20141101|2014-08-08 01:30,8,1077.25,1079.25,1077,1079.25,1022
20141101|2014-08-08 02:00,8,1079,1079.25,1077,1077.75,308
20141101|2014-08-08 02:30,8,1077.75,1077.75,1076.25,1076.5,401
20141101|2014-08-08 03:00,8,1076.75,1076.75,1071.75,1074,2457
20141101|2014-08-08 03:30,8,1074.5,1075,1073.5,1073.5,269
20141101|2014-08-08 04:00,8,1073.5,1074.75,1073.25,1074.75,126
20141101|2014-08-08 04:30,8,1074.5,1074.5,1073.25,1073.25,238
20141101|2014-08-08 05:00,8,1073.25,1076,1073,1074.5,562
20141101|2014-08-08 05:30,8,1074.5,1074.5,1073.25,1074,473
20141101|2014-08-08 06:00,8,1074,1076.25,1073.5,1075.75,1403
20141101|2014-08-08 06:30,8,1075.5,1078.25,1075.5,1077.75,1700
20141101|2014-08-08 07:00,8,1077.75,1079.25,1077.5,1077.75,1683
20141101|2014-08-08 07:30,8,1077.75,1078.25,1077.5,1078,741
20141101|2014-08-08 08:30,8,1077,1082.25,1076.25,1079,16894
20141101|2014-08-08 09:00,8,1078.75,1079,1075,1076,10603
20141101|2014-08-08 09:30,8,1075.75,1078.75,1073.75,1078.25,8745
20141101|2014-08-08 10:00,8,1078,1079.75,1077.5,1078.5,5463
20141101|2014-08-08 10:30,8,1078.5,1079.25,1076.25,1077.25,5868
20141101|2014-08-08 11:00,8,1077.5,1077.5,1073,1074.25,9732
20141101|2014-08-08 11:30,8,1074,1076.75,1072.5,1075.75,7456
20141101|2014-08-08 12:00,8,1075.75,1077,1075.5,1076.75,4849
20141101|2014-08-08 12:30,8,1076.75,1080.5,1075.75,1080,8421
20141101|2014-08-08 13:00,8,1080,1085,1080,1084.25,22471
20141101|2014-08-10 19:00,11,1080.25,1084.25,1078.5,1082.75,5411
20141101|2014-08-10 19:30,11,1082.25,1083.75,1082.25,1083.5,568
20141101|2014-08-10 20:00,11,1083.75,1088,1083,1087.5,3829
20141101|2014-08-10 20:30,11,1087.5,1087.75,1085,1085,3063
20141101|2014-08-10 21:00,11,1085.25,1086,1085,1085.5,429
20141101|2014-08-10 21:30,11,1085.25,1085.5,1085,1085.5,130
20141101|2014-08-10 22:00,11,1085.75,1086.5,1085.25,1085.75,284
20141101|2014-08-10 22:30,11,1086,1086,1085.25,1085.75,88
20141101|2014-08-10 23:00,11,1085.5,1086,1085.25,1086,94
20141101|2014-08-10 23:30,11,1085.75,1086,1085.75,1085.75,196
20141101|2014-08-11 00:00,11,1085.75,1085.75,1085.5,1085.5,50
20141101|2014-08-11 00:30,11,1085.25,1085.25,1083.5,1083.5,1030
20141101|2014-08-11 01:00,11,1083.5,1087,1083.5,1086.25,749
20141101|2014-08-11 01:30,11,1086,1086.25,1081,1081,1204
20141101|2014-08-11 02:00,11,1080.75,1082.75,1080.75,1082.75,299
20141101|2014-08-11 02:30,11,1082.5,1082.75,1079.5,1080,992
20141101|2014-08-11 03:00,11,1080,1080.5,1079.5,1079.5,358
20141101|2014-08-11 03:30,11,1079.5,1080,1078.5,1079.5,974
20141101|2014-08-11 04:00,11,1079.75,1079.75,1079,1079,430
20141101|2014-08-11 04:30,11,1079,1082.5,1079,1081,912
20141101|2014-08-11 05:00,11,1081.75,1083.5,1081.75,1082.75,307
20141101|2014-08-11 05:30,11,1083,1083,1081.75,1082,205
20141101|2014-08-11 06:00,11,1082,1083.5,1081.75,1083.5,383
20141101|2014-08-11 06:30,11,1083.5,1084,1082.25,1083.25,962
20141101|2014-08-11 07:00,11,1083.25,1083.75,1082,1082.25,1343
20141101|2014-08-11 07:30,11,1082.5,1084,1082.5,1083.75,532
20141101|2014-08-11 08:30,11,1082.25,1083.5,1081,1082.5,11437
20141101|2014-08-11 09:00,11,1082.5,1089.25,1082.5,1088.75,14688
20141101|2014-08-11 09:30,11,1088.5,1089.25,1083.25,1084.25,13853
20141101|2014-08-11 10:00,11,1084.25,1085.75,1080,1080.25,10659
20141101|2014-08-11 10:30,11,1080,1080.75,1075.5,1077,19299
20141101|2014-08-11 11:00,11,1077,1079.25,1075.75,1076.25,8875
20141101|2014-08-11 11:30,11,1076.25,1078.25,1074.25,1075.25,9495
20141101|2014-08-11 12:00,11,1075,1075.5,1072.5,1073.5,10528
20141101|2014-08-11 12:30,11,1073.5,1076.5,1072.25,1075.75,7442
20141101|2014-08-11 13:00,11,1075.5,1076.75,1072.25,1072.5,13941
20141101|2014-08-11 19:00,12,1073.25,1074.25,1072.25,1073,2751
20141101|2014-08-11 19:30,12,1073,1075.75,1072.75,1075.75,1212
20141101|2014-08-11 20:00,12,1075.5,1076.5,1074.25,1074.5,1542
20141101|2014-08-11 20:30,12,1074.75,1074.75,1072,1072.5,2612
20141101|2014-08-11 21:00,12,1072.25,1072.25,1070.75,1071,1412
20141101|2014-08-11 21:30,12,1071,1071,1069.75,1070,2011
20141101|2014-08-11 22:00,12,1070.5,1071,1069.75,1071,542
20141101|2014-08-11 22:30,12,1071,1071,1070.25,1070.25,118
20141101|2014-08-11 23:00,12,1070.25,1070.5,1070.25,1070.5,16
20141101|2014-08-11 23:30,12,1070.75,1071,1070.5,1070.75,168
20141101|2014-08-12 00:00,12,1070.75,1071.25,1070,1070.5,258
20141101|2014-08-12 00:30,12,1070,1070.75,1068,1069,1792
20141101|2014-08-12 01:00,12,1069,1070,1068,1068,1026
20141101|2014-08-12 01:30,12,1068,1068.75,1067,1068.75,1113
20141101|2014-08-12 02:00,12,1068.5,1069.5,1067,1068.25,964
20141101|2014-08-12 02:30,12,1068.25,1070,1068.25,1070,762
20141101|2014-08-12 03:00,12,1070,1070,1068.5,1069.5,397
20141101|2014-08-12 03:30,12,1070,1070,1068.5,1069.5,331
20141101|2014-08-12 04:00,12,1069.75,1070.75,1069.5,1070.25,347
20141101|2014-08-12 04:30,12,1070.25,1070.75,1069.5,1070,318
20141101|2014-08-12 05:00,12,1070,1071,1070,1071,228
20141101|2014-08-12 05:30,12,1071,1071,1069.25,1069.5,311
20141101|2014-08-12 06:00,12,1069.75,1070,1068.75,1069,575
20141101|2014-08-12 06:30,12,1068.75,1069.25,1068.25,1068.75,1173
20141101|2014-08-12 07:00,12,1068.5,1069.5,1068.25,1068.5,1334
20141101|2014-08-12 07:30,12,1068.75,1069.5,1068.25,1068.75,876
20141101|2014-08-12 08:30,12,1069.75,1070.75,1065.25,1070.25,22079
20141101|2014-08-12 09:00,12,1070.25,1070.5,1064.75,1065.5,8694
20141101|2014-08-12 09:30,12,1065.25,1068,1065,1067.5,7911
20141101|2014-08-12 10:00,12,1067.5,1068,1065.25,1065.25,6628
20141101|2014-08-12 10:30,12,1065.25,1065.75,1057.75,1062.75,26006
20141101|2014-08-12 11:00,12,1062.75,1064,1043,1058.5,118365
20141101|2014-08-12 11:30,12,1058.25,1059.5,1053,1058.75,23472
20141101|2014-08-12 12:00,12,1058.75,1062,1056.25,1059.25,15069
20141101|2014-08-12 12:30,12,1059.25,1064.25,1058.25,1063.75,12219
20141101|2014-08-12 13:00,12,1063.5,1068,1058.75,1060,29522
20141101|2014-08-12 19:00,13,1058,1062.75,1058,1059.75,2413
20141101|2014-08-12 19:30,13,1059.5,1062.75,1059,1062.75,540
20141101|2014-08-12 20:00,13,1062.75,1066,1062.5,1064,3608
20141101|2014-08-12 20:30,13,1064,1064,1062.25,1063.5,896
20141101|2014-08-12 21:00,13,1063.5,1065,1063.5,1064.75,352
20141101|2014-08-12 21:30,13,1064.75,1065,1063.75,1063.75,198
20141101|2014-08-12 22:00,13,1064,1064,1063,1063.5,339
20141101|2014-08-12 22:30,13,1063.25,1063.75,1063,1063.5,156
20141101|2014-08-12 23:00,13,1063.25,1064.25,1063,1064.25,158
20141101|2014-08-12 23:30,13,1064,1064,1063.75,1064,16
20141101|2014-08-13 00:00,13,1063.75,1064,1063.75,1064,56
20141101|2014-08-13 00:30,13,1064,1064,1059,1059.5,2106
20141101|2014-08-13 01:00,13,1059.5,1060.5,1058.25,1059.25,1964
20141101|2014-08-13 01:30,13,1059.5,1059.75,1056.75,1059.5,1607
20141101|2014-08-13 02:00,13,1059.25,1061.25,1057.5,1058.25,1012
20141101|2014-08-13 02:30,13,1058.75,1059.25,1058.5,1059,232
20141101|2014-08-13 03:00,13,1059,1060,1058.5,1059.75,226
20141101|2014-08-13 03:30,13,1059.75,1061,1059,1060.5,581
20141101|2014-08-13 04:00,13,1060.5,1063.5,1060.5,1061.25,814
20141101|2014-08-13 04:30,13,1061.25,1062.25,1061,1061.75,451
20141101|2014-08-13 05:00,13,1061.75,1063,1061.75,1063,270
20141101|2014-08-13 05:30,13,1062.75,1062.75,1060.5,1061.5,754
20141101|2014-08-13 06:00,13,1061.5,1061.75,1059.75,1059.75,637
20141101|2014-08-13 06:30,13,1059.75,1062.5,1059.75,1061.5,1073
20141101|2014-08-13 07:00,13,1061.25,1062.5,1060.75,1061.5,779
20141101|2014-08-13 07:30,13,1062,1062.5,1061.5,1062,738
20141101|2014-08-13 08:30,13,1062.75,1063.5,1054.5,1057.5,24637
20141101|2014-08-13 09:00,13,1057.75,1057.75,1051.25,1051.5,19016
20141101|2014-08-13 09:30,13,1051.75,1053.75,1050.25,1051.5,13741
20141101|2014-08-13 10:00,13,1051.25,1053.25,1049.5,1052.25,11825
20141101|2014-08-13 10:30,13,1052.5,1053,1049.5,1050.75,9159
20141101|2014-08-13 11:00,13,1051,1053,1050.5,1052.25,6441
20141101|2014-08-13 11:30,13,1052.25,1052.5,1049.25,1049.75,7585
20141101|2014-08-13 12:00,13,1049.5,1050.5,1048,1050.25,10145
20141101|2014-08-13 12:30,13,1050.25,1050.75,1047.25,1047.25,10893
20141101|2014-08-13 13:00,13,1047.5,1049,1046,1047.25,12963
20141101|2014-08-13 19:00,14,1046.75,1049.5,1046.5,1049,2411
20141101|2014-08-13 19:30,14,1049,1049.5,1048,1048.75,416
20141101|2014-08-13 20:00,14,1048.75,1049.25,1045,1046,4368
20141101|2014-08-13 20:30,14,1046.25,1046.25,1045,1045,2723
20141101|2014-08-13 21:00,14,1045,1046.75,1045,1046.25,1026
20141101|2014-08-13 21:30,14,1046.25,1046.75,1045,1045.5,622
20141101|2014-08-13 22:00,14,1045.5,1046.25,1043.5,1044,3303
20141101|2014-08-13 22:30,14,1043.75,1044.75,1043.5,1044.25,296
20141101|2014-08-13 23:00,14,1044.5,1045,1044,1044.25,130
20141101|2014-08-13 23:30,14,1044.5,1044.5,1043.5,1044,126
20141101|2014-08-14 00:00,14,1043.75,1043.75,1042.75,1043.25,1275
20141101|2014-08-14 00:30,14,1043.25,1043.25,1041.5,1042,1291
20141101|2014-08-14 01:00,14,1042,1042.5,1039.75,1041.5,3125
20141101|2014-08-14 01:30,14,1041.5,1041.75,1039.75,1040.25,1502
20141101|2014-08-14 02:00,14,1040.25,1042.75,1038.75,1040.75,1285
20141101|2014-08-14 02:30,14,1040.75,1041.25,1040,1040.75,646
20141101|2014-08-14 03:00,14,1040.5,1041,1039.5,1040.5,994
20141101|2014-08-14 03:30,14,1040.5,1041,1040.25,1040.5,533
20141101|2014-08-14 04:00,14,1040.5,1042,1040.5,1040.75,497
20141101|2014-08-14 04:30,14,1040.75,1041.5,1040.25,1041.5,654
20141101|2014-08-14 05:00,14,1041.25,1044,1041.25,1044,1684
20141101|2014-08-14 05:30,14,1044,1044.5,1042.5,1042.5,1227
20141101|2014-08-14 06:00,14,1042.75,1044.75,1042.5,1043.75,971
20141101|2014-08-14 06:30,14,1043.75,1046,1043.5,1045.25,2488
20141101|2014-08-14 07:00,14,1045.25,1049.5,1045.25,1048.25,3266
20141101|2014-08-14 07:30,14,1048.25,1048.75,1044.75,1047.75,3787
20141101|2014-08-14 08:30,14,1047.75,1052,1045,1050.25,22555
20141101|2014-08-14 09:00,14,1050.5,1055,1050.5,1054.25,20918
20141101|2014-08-14 09:30,14,1054,1054.25,1051.75,1054.25,10454
20141101|2014-08-14 10:00,14,1054.25,1059,1054,1055.75,21667
20141101|2014-08-14 10:30,14,1056,1056.75,1054,1056.25,7261
20141101|2014-08-14 11:00,14,1056.25,1056.25,1051.75,1052,6977
20141101|2014-08-14 11:30,14,1052.25,1055.25,1052,1054.75,4464
20141101|2014-08-14 12:00,14,1054.75,1057,1054.25,1056.25,8687
20141101|2014-08-14 12:30,14,1056.5,1057,1053.75,1055,7142
20141101|2014-08-14 13:00,14,1054.75,1057.5,1054.75,1055.75,11224
20141101|2014-08-14 19:00,15,1054.25,1055.75,1051.5,1053.25,2075
20141101|2014-08-14 19:30,15,1053.25,1054,1052.25,1053.5,620
20141101|2014-08-14 20:00,15,1053.25,1053.25,1050.25,1050.5,1840
20141101|2014-08-14 20:30,15,1050.75,1052,1049,1050,1228
20141101|2014-08-14 21:00,15,1050,1051.25,1049.5,1050.25,588
20141101|2014-08-14 21:30,15,1050.25,1051.5,1049.5,1051.25,408
20141101|2014-08-14 22:00,15,1051,1051.75,1050.5,1051,127
20141101|2014-08-14 22:30,15,1051,1051.75,1051,1051.5,124
20141101|2014-08-14 23:00,15,1051.5,1052.5,1051.5,1052.25,208
20141101|2014-08-14 23:30,15,1052.25,1052.25,1052,1052,65
20141101|2014-08-15 00:00,15,1052.25,1052.5,1052,1052,36
20141101|2014-08-15 00:30,15,1052,1052.25,1051.75,1051.75,100
20141101|2014-08-15 01:00,15,1051.75,1052.25,1049.75,1050.75,714
20141101|2014-08-15 01:30,15,1050.75,1051.75,1049.5,1050,1437
20141101|2014-08-15 02:00,15,1050,1050.25,1047.25,1049.75,1505
20141101|2014-08-15 02:30,15,1049.5,1050.5,1049,1050.25,477
20141101|2014-08-15 03:00,15,1050.5,1051.5,1050.25,1051.5,142
20141101|2014-08-15 03:30,15,1051.5,1053,1051.5,1052.25,703
20141101|2014-08-15 04:00,15,1052.5,1052.5,1051.75,1052,156
20141101|2014-08-15 04:30,15,1052,1052,1051,1051,256
20141101|2014-08-15 05:00,15,1051,1052,1050.25,1050.75,465
20141101|2014-08-15 05:30,15,1050.75,1052,1050.75,1052,444
20141101|2014-08-15 06:00,15,1051.75,1054.25,1051.75,1053.5,1594
20141101|2014-08-15 06:30,15,1053.5,1063.75,1052,1062.5,11500
20141101|2014-08-15 07:00,15,1062.75,1069,1060.75,1063.25,16325
20141101|2014-08-15 07:30,15,1063.25,1066,1061.25,1064.5,5439
20141101|2014-08-15 08:30,15,1064.75,1066,1052,1056.75,32960
20141101|2014-08-15 09:00,15,1057,1059.25,1053.25,1054.75,16840
20141101|2014-08-15 09:30,15,1055,1062.5,1053.5,1061.25,14846
20141101|2014-08-15 10:00,15,1061.5,1062.25,1055.25,1055.25,12762
20141101|2014-08-15 10:30,15,1055.5,1056,1051.5,1053,10871
20141101|2014-08-15 11:00,15,1053,1057.5,1052.75,1054.5,5584
20141101|2014-08-15 11:30,15,1054.25,1055.5,1052,1052.5,3880
20141101|2014-08-15 12:00,15,1052.75,1055.5,1052,1055.25,4896
20141101|2014-08-15 12:30,15,1055.25,1058.25,1054.5,1058,9421
20141101|2014-08-15 13:00,15,1058,1059,1051,1051.25,15960
20141101|2014-08-17 19:00,18,1050,1051.5,1046,1047.75,6720
20141101|2014-08-17 19:30,18,1047.75,1050,1047,1049,938
20141101|2014-08-17 20:00,18,1049.25,1049.25,1046,1046.25,3270
20141101|2014-08-17 20:30,18,1046,1048.75,1046,1048.25,1175
20141101|2014-08-17 21:00,18,1048.25,1050,1048,1049.25,638
20141101|2014-08-17 21:30,18,1049.25,1052.75,1048.5,1051,2941
20141101|2014-08-17 22:00,18,1051,1051.75,1050.5,1051.75,206
20141101|2014-08-17 22:30,18,1051.5,1052.5,1051,1052.25,409
20141101|2014-08-17 23:00,18,1052.5,1052.75,1051,1052.25,307
20141101|2014-08-17 23:30,18,1052.25,1052.5,1052.25,1052.25,48
20141101|2014-08-18 00:00,18,1052.5,1052.5,1052,1052,88
20141101|2014-08-18 00:30,18,1052,1053.5,1051,1052.75,327
20141101|2014-08-18 01:00,18,1052.5,1053.5,1052,1052.75,436
20141101|2014-08-18 01:30,18,1053,1053.25,1051.75,1052.25,1022
20141101|2014-08-18 02:00,18,1052.25,1053.25,1051.25,1052.5,440
20141101|2014-08-18 02:30,18,1052.5,1053,1052,1052.5,155
20141101|2014-08-18 03:00,18,1052.25,1056.5,1052.25,1055.75,1255
20141101|2014-08-18 03:30,18,1056,1056,1054.25,1054.5,592
20141101|2014-08-18 04:00,18,1054.5,1054.5,1053.75,1053.75,457
20141101|2014-08-18 04:30,18,1053.75,1054,1053,1053.5,426
20141101|2014-08-18 05:00,18,1053.25,1055,1053,1054.5,648
20141101|2014-08-18 05:30,18,1054.25,1054.25,1051,1052,950
20141101|2014-08-18 06:00,18,1052.25,1055,1052,1054.25,1359
20141101|2014-08-18 06:30,18,1054.25,1055,1053.25,1053.5,369
20141101|2014-08-18 07:00,18,1053.5,1054,1052.25,1052.25,557
20141101|2014-08-18 07:30,18,1052.25,1052.25,1050.75,1051.75,958
20141101|2014-08-18 08:30,18,1050.5,1054,1047.25,1053.25,22124
20141101|2014-08-18 09:00,18,1053.5,1058.5,1048.5,1051.5,24076
20141101|2014-08-18 09:30,18,1051.5,1054.75,1048.5,1054.25,11235
20141101|2014-08-18 10:00,18,1054.25,1054.5,1050.75,1053.75,5503
20141101|2014-08-18 10:30,18,1053.75,1057.25,1053.25,1055.25,8126
20141101|2014-08-18 11:00,18,1055,1057.25,1053.75,1057,6749
20141101|2014-08-18 11:30,18,1057,1058,1055,1057.75,6138
20141101|2014-08-18 12:00,18,1057.75,1059.5,1057,1058.75,8160
20141101|2014-08-18 12:30,18,1058.75,1060,1055,1057.25,9587
20141101|2014-08-18 13:00,18,1057.25,1059,1054,1055.5,13133
20141101|2014-08-18 19:00,19,1053,1055,1052.5,1054.75,2659
20141101|2014-08-18 19:30,19,1054.75,1055,1053,1054,446
20141101|2014-08-18 20:00,19,1054.25,1057.25,1054,1057.25,1795
20141101|2014-08-18 20:30,19,1057,1057.25,1053.75,1054.5,785
20141101|2014-08-18 21:00,19,1054.5,1055.75,1054.5,1055.5,144
20141101|2014-08-18 21:30,19,1055.5,1056.25,1054.5,1055,337
20141101|2014-08-18 22:00,19,1054.75,1054.75,1053.25,1053.5,369
20141101|2014-08-18 22:30,19,1053.5,1055.5,1053,1055.25,540
20141101|2014-08-18 23:00,19,1055,1055,1054.5,1055,58
20141101|2014-08-18 23:30,19,1055,1055,1054.75,1054.75,24
20141101|2014-08-19 00:00,19,1054.75,1055.25,1053,1053.25,308
20141101|2014-08-19 00:30,19,1053,1054.75,1052.5,1054,609
20141101|2014-08-19 01:00,19,1054,1054.5,1053.25,1054,173
20141101|2014-08-19 01:30,19,1054.25,1055,1053.75,1055,352
20141101|2014-08-19 02:00,19,1055.25,1055.25,1053.5,1053.75,716
20141101|2014-08-19 02:30,19,1053.75,1054.5,1052.25,1052.25,676
20141101|2014-08-19 03:00,19,1052.25,1052.5,1051,1051.25,1844
20141101|2014-08-19 03:30,19,1051.5,1051.75,1051,1051,264
20141101|2014-08-19 04:00,19,1051,1051.25,1049.5,1050,1504
20141101|2014-08-19 04:30,19,1049.75,1050.75,1049.5,1050.25,1268
20141101|2014-08-19 05:00,19,1050.25,1051,1050,1050,1018
20141101|2014-08-19 05:30,19,1050,1052.5,1049.75,1052,560
20141101|2014-08-19 06:00,19,1051.75,1053.5,1050.5,1052.5,1365
20141101|2014-08-19 06:30,19,1052.5,1052.5,1051.25,1052,720
20141101|2014-08-19 07:00,19,1052,1052,1051,1051,724
20141101|2014-08-19 07:30,19,1051.25,1052.25,1051,1052,447
20141101|2014-08-19 08:30,19,1052,1052,1047.25,1049.25,18642
20141101|2014-08-19 09:00,19,1049.25,1052.75,1046.75,1048.5,12236
20141101|2014-08-19 09:30,19,1048.5,1048.75,1045,1045.5,14082
20141101|2014-08-19 10:00,19,1045.5,1047.5,1043.5,1047.5,12802
20141101|2014-08-19 10:30,19,1047.25,1047.75,1045.5,1045.75,6593
20141101|2014-08-19 11:00,19,1045.5,1048.5,1045.25,1046.75,6228
20141101|2014-08-19 11:30,19,1046.75,1050.25,1046.25,1049.5,5932
20141101|2014-08-19 12:00,19,1049.25,1050.5,1048,1048.5,4944
20141101|2014-08-19 12:30,19,1048.75,1050.25,1048.5,1049.75,4064
20141101|2014-08-19 13:00,19,1050,1054,1049.75,1052.75,15754
20141101|2014-08-19 19:00,20,1051.75,1055,1051.5,1054,1912
20141101|2014-08-19 19:30,20,1054.25,1055,1053.5,1054.5,605
20141101|2014-08-19 20:00,20,1054.75,1055,1053.5,1054,1297
20141101|2014-08-19 20:30,20,1054,1054,1052.25,1053.75,515
20141101|2014-08-19 21:00,20,1053.5,1053.75,1049.25,1049.5,1384
20141101|2014-08-19 21:30,20,1049.75,1049.75,1048,1048.5,1635
20141101|2014-08-19 22:00,20,1048.25,1049.5,1048,1049.5,583
20141101|2014-08-19 22:30,20,1049.5,1049.75,1048.5,1049,205
20141101|2014-08-19 23:00,20,1049.25,1049.25,1048.75,1048.75,84
20141101|2014-08-19 23:30,20,1049,1049,1047,1047,1066
20141101|2014-08-20 00:00,20,1047,1047.5,1046,1046.5,808
20141101|2014-08-20 00:30,20,1046.5,1049.25,1046.5,1048.25,724
20141101|2014-08-20 01:00,20,1048.25,1049.25,1048,1048.5,273
20141101|2014-08-20 01:30,20,1048.75,1049.25,1046.75,1047.5,696
20141101|2014-08-20 02:00,20,1047.5,1048,1047.25,1047.5,213
20141101|2014-08-20 02:30,20,1047.75,1047.75,1047.25,1047.75,97
20141101|2014-08-20 03:00,20,1047.75,1048,1047.25,1047.5,178
20141101|2014-08-20 03:30,20,1047.75,1048.5,1047,1047.75,552
20141101|2014-08-20 04:00,20,1047.5,1048.5,1047.5,1047.75,220
20141101|2014-08-20 04:30,20,1047.5,1049,1047.25,1049,277
20141101|2014-08-20 05:00,20,1049,1050.75,1048.5,1049.75,1184
20141101|2014-08-20 05:30,20,1049.75,1050.25,1048.5,1048.75,604
20141101|2014-08-20 06:00,20,1048.75,1049,1047.25,1048,737
20141101|2014-08-20 06:30,20,1047.75,1052,1047.75,1051.5,1953
20141101|2014-08-20 07:00,20,1051.75,1051.75,1049.25,1050,2338
20141101|2014-08-20 07:30,20,1050.25,1050.5,1048.75,1049,1044
20141101|2014-08-20 08:30,20,1049,1049.75,1041.5,1043,33573
20141101|2014-08-20 09:00,20,1042.75,1044.75,1041.5,1044.25,14882
20141101|2014-08-20 09:30,20,1044.25,1046.5,1043.25,1046.25,10499
20141101|2014-08-20 10:00,20,1046.25,1046.5,1042,1042,9930
20141101|2014-08-20 10:30,20,1042,1043.75,1042,1042.25,6465
20141101|2014-08-20 11:00,20,1042.5,1043.25,1042,1042.25,5165
20141101|2014-08-20 11:30,20,1042,1042.25,1036.5,1039,24638
20141101|2014-08-20 12:00,20,1039,1040.5,1037.75,1038.25,7431
20141101|2014-08-20 12:30,20,1038.25,1040,1038,1038.75,5543
20141101|2014-08-20 13:00,20,1039,1040.5,1036.75,1037.25,12011
20141101|2014-08-20 19:00,21,1037.25,1039.5,1037.25,1039,3230
20141101|2014-08-20 19:30,21,1039,1039.5,1037.75,1038.5,506
20141101|2014-08-20 20:00,21,1038.75,1040.75,1038.5,1040,1195
20141101|2014-08-20 20:30,21,1040.25,1041.5,1039.75,1041.5,1266
20141101|2014-08-20 21:00,21,1041.5,1043,1041.25,1042.75,1171
20141101|2014-08-20 21:30,21,1042.5,1042.75,1042,1042.25,763
20141101|2014-08-20 22:00,21,1042.5,1042.5,1041.75,1042.25,252
20141101|2014-08-20 22:30,21,1042.25,1042.25,1041.75,1042,60
20141101|2014-08-20 23:00,21,1042,1042,1041.75,1042,76
20141101|2014-08-20 23:30,21,1042,1042,1041.75,1042,85
20141101|2014-08-21 00:00,21,1042,1042,1041.75,1042,77
20141101|2014-08-21 00:30,21,1042,1042.25,1042,1042.25,545
20141101|2014-08-21 01:00,21,1042,1043,1042,1042.5,468
20141101|2014-08-21 01:30,21,1042.25,1044.25,1042,1043.75,1949
20141101|2014-08-21 02:00,21,1043.75,1047,1043.75,1046.5,4088
20141101|2014-08-21 02:30,21,1046.5,1046.5,1046,1046.25,436
20141101|2014-08-21 03:00,21,1046.5,1046.5,1045.25,1046,817
20141101|2014-08-21 03:30,21,1046,1046,1044.5,1045.5,764
20141101|2014-08-21 04:00,21,1045.5,1046.5,1045,1045.75,1063
20141101|2014-08-21 04:30,21,1045.5,1046,1045.25,1045.25,507
20141101|2014-08-21 05:00,21,1045.5,1046,1045.25,1045.5,540
20141101|2014-08-21 05:30,21,1045.5,1045.5,1043,1044,1597
20141101|2014-08-21 06:00,21,1043.75,1044,1042.5,1043,399
20141101|2014-08-21 06:30,21,1043,1044.25,1040.75,1041,1426
20141101|2014-08-21 07:00,21,1041,1041.5,1038,1039.25,2628
20141101|2014-08-21 07:30,21,1039.25,1041,1037.25,1039.25,1988
20141101|2014-08-21 08:30,21,1039,1040.75,1035,1037,22654
20141101|2014-08-21 09:00,21,1036.75,1042.75,1036.75,1042.5,11206
20141101|2014-08-21 09:30,21,1042.5,1044.25,1041.5,1044,9372
20141101|2014-08-21 10:00,21,1044,1044.75,1041,1041.75,9328
20141101|2014-08-21 10:30,21,1042,1042.5,1040.25,1041.5,5399
20141101|2014-08-21 11:00,21,1041.75,1046,1041.75,1042.5,15157
20141101|2014-08-21 11:30,21,1042.75,1043.5,1041.25,1042.25,5537
20141101|2014-08-21 12:00,21,1042,1045.75,1042,1044.5,6057
20141101|2014-08-21 12:30,21,1044.5,1044.75,1040.25,1041,7536
20141101|2014-08-21 13:00,21,1040.75,1042,1037.5,1038.5,12401
20141101|2014-08-21 19:00,22,1038,1042,1037.75,1041.75,1947
20141101|2014-08-21 19:30,22,1041.5,1042,1040.75,1041.75,471
20141101|2014-08-21 20:00,22,1042,1045,1041.25,1042.5,3341
20141101|2014-08-21 20:30,22,1042.5,1044,1041.5,1044,1069
20141101|2014-08-21 21:00,22,1043.5,1044.5,1043,1044.25,496
20141101|2014-08-21 21:30,22,1044.25,1044.75,1043.5,1043.75,615
20141101|2014-08-21 22:00,22,1044,1044,1043.5,1043.75,95
20141101|2014-08-21 22:30,22,1043.5,1044,1043.25,1043.25,136
20141101|2014-08-21 23:00,22,1043.25,1043.5,1040.5,1042,686
20141101|2014-08-21 23:30,22,1042,1042.25,1041.25,1041.5,112
20141101|2014-08-22 00:00,22,1041,1042,1040.75,1041.75,92
20141101|2014-08-22 00:30,22,1042,1042.75,1041.25,1042.5,226
20141101|2014-08-22 01:00,22,1042.5,1043,1041.5,1043,123
20141101|2014-08-22 01:30,22,1042.75,1043,1042,1042.75,240
20141101|2014-08-22 02:00,22,1042.75,1042.75,1042,1042.25,96
20141101|2014-08-22 02:30,22,1042,1042.25,1041.25,1041.5,472
20141101|2014-08-22 03:00,22,1041.5,1042.5,1041.25,1042.25,156
20141101|2014-08-22 03:30,22,1042,1042.5,1042,1042.25,71
20141101|2014-08-22 04:00,22,1042,1042,1039.5,1040.75,979
20141101|2014-08-22 04:30,22,1040.75,1041,1040.5,1041,469
20141101|2014-08-22 05:00,22,1041,1041.75,1041,1041.75,159
20141101|2014-08-22 05:30,22,1042,1044.5,1042,1043.75,1764
20141101|2014-08-22 06:00,22,1043.75,1044.25,1043.5,1043.75,592
20141101|2014-08-22 06:30,22,1043.75,1044,1042.75,1042.75,848
20141101|2014-08-22 07:00,22,1043,1043.5,1041,1041.5,750
20141101|2014-08-22 07:30,22,1041.75,1043,1041.5,1041.75,733
20141101|2014-08-22 08:30,22,1041.75,1045,1039.5,1039.5,18883
20141101|2014-08-22 09:00,22,1039.5,1042.25,1038.5,1040.5,9399
20141101|2014-08-22 09:30,22,1040.5,1046.75,1040.25,1044.5,20597
20141101|2014-08-22 10:00,22,1044.75,1047.75,1041.25,1041.75,20572
20141101|2014-08-22 10:30,22,1041.75,1041.75,1038.5,1040.5,14071
20141101|2014-08-22 11:00,22,1040.75,1044.75,1040,1043.5,7740
20141101|2014-08-22 11:30,22,1043.75,1044,1041.5,1042.75,4462
20141101|2014-08-22 12:00,22,1042.75,1044.25,1042,1043.75,4597
20141101|2014-08-22 12:30,22,1043.75,1046,1043,1045.25,8969
20141101|2014-08-22 13:00,22,1045.25,1045.75,1040,1043.5,14948
20141101|2014-08-24 21:00,25,1035.25,1036.5,1032.5,1035.5,8752
20141101|2014-08-24 21:30,25,1035.5,1035.75,1034.25,1034.25,693
20141101|2014-08-24 22:00,25,1034.25,1035.25,1033.5,1034.25,1280
20141101|2014-08-24 22:30,25,1033.75,1034.25,1033.75,1034,209
20141101|2014-08-24 23:00,25,1034,1034,1033.75,1034,345
20141101|2014-08-24 23:30,25,1034,1034.25,1032.75,1033.25,962
20141101|2014-08-25 00:00,25,1033,1034,1032.75,1033.75,143
20141101|2014-08-25 00:30,25,1033.75,1034,1033.25,1033.75,324
20141101|2014-08-25 01:00,25,1034,1035,1033.25,1034.75,562
20141101|2014-08-25 01:30,25,1034.75,1037,1034.75,1036.5,898
20141101|2014-08-25 02:00,25,1037,1037,1035.25,1036,546
20141101|2014-08-25 02:30,25,1036,1036.25,1033.75,1034,889
20141101|2014-08-25 03:00,25,1034,1035.25,1033.75,1034,462
20141101|2014-08-25 03:30,25,1034,1035,1034,1034.5,415
20141101|2014-08-25 04:00,25,1034.5,1036.75,1034.25,1035.5,421
20141101|2014-08-25 04:30,25,1035.5,1037,1035.5,1036.5,385
20141101|2014-08-25 05:00,25,1036.5,1037,1035,1035,325
20141101|2014-08-25 05:30,25,1035,1036.5,1034.5,1036.5,528
20141101|2014-08-25 06:00,25,1036.5,1036.5,1035.25,1036.25,746
20141101|2014-08-25 06:30,25,1036.25,1036.75,1035.75,1036.25,678
20141101|2014-08-25 07:00,25,1036.5,1036.75,1035.25,1035.25,810
20141101|2014-08-25 07:30,25,1035.25,1035.75,1034.5,1034.5,1293
20141101|2014-08-25 08:30,25,1034,1036.5,1033.25,1036,13326
20141101|2014-08-25 09:00,25,1036,1037,1034.25,1034.25,8454
20141101|2014-08-25 09:30,25,1034.5,1035.25,1031.5,1031.75,20978
20141101|2014-08-25 10:00,25,1031.75,1031.75,1027.5,1029,25474
20141101|2014-08-25 10:30,25,1029,1031.25,1028.75,1029.5,7780
20141101|2014-08-25 11:00,25,1029.5,1030.25,1029,1029.25,5174
20141101|2014-08-25 11:30,25,1029,1029.25,1027.5,1027.75,6946
20141101|2014-08-25 12:00,25,1027.5,1028.25,1026.5,1026.75,7126
20141101|2014-08-25 12:30,25,1026.75,1027.75,1026,1027.25,8956
20141101|2014-08-25 13:00,25,1027.5,1030,1026.5,1028.75,11873
20141101|2014-08-25 19:00,26,1027.25,1028.25,1026.25,1027.5,3223
20141101|2014-08-25 19:30,26,1027.5,1027.5,1026,1026.25,792
20141101|2014-08-25 20:00,26,1026.5,1027.75,1026,1027,1099
20141101|2014-08-25 20:30,26,1026.5,1028,1026.5,1027.5,783
20141101|2014-08-25 21:00,26,1027.75,1028.75,1026.5,1028,629
20141101|2014-08-25 21:30,26,1027.75,1028.5,1027.5,1028.25,420
20141101|2014-08-25 22:00,26,1028.25,1028.25,1027.5,1027.5,340
20141101|2014-08-25 22:30,26,1027.75,1027.75,1027.25,1027.5,148
20141101|2014-08-25 23:00,26,1027.5,1028,1027.25,1027.75,174
20141101|2014-08-25 23:30,26,1028,1028,1027.25,1027.5,136
20141101|2014-08-26 00:00,26,1027.5,1028,1027.5,1028,24
20141101|2014-08-26 00:30,26,1027.75,1027.75,1026.5,1026.75,271
20141101|2014-08-26 01:00,26,1026.75,1027,1026,1026.75,155
20141101|2014-08-26 01:30,26,1027,1027.25,1026,1026.5,358
20141101|2014-08-26 02:00,26,1026.25,1026.75,1025.25,1025.75,600
20141101|2014-08-26 02:30,26,1025.75,1025.75,1024,1025.25,2378
20141101|2014-08-26 03:00,26,1025.5,1026,1025,1025.5,164
20141101|2014-08-26 03:30,26,1025.5,1025.75,1025,1025.5,261
20141101|2014-08-26 04:00,26,1025.25,1025.75,1025.25,1025.75,212
20141101|2014-08-26 04:30,26,1025.75,1026.25,1025.25,1025.75,476
20141101|2014-08-26 05:00,26,1026,1026,1025,1025.25,429
20141101|2014-08-26 05:30,26,1025.25,1025.75,1024.75,1025,634
20141101|2014-08-26 06:00,26,1024.75,1024.75,1024,1024.25,698
20141101|2014-08-26 06:30,26,1024.5,1025.75,1024.25,1024.75,934
20141101|2014-08-26 07:00,26,1024.75,1025.5,1024,1025.5,1459
20141101|2014-08-26 07:30,26,1025.25,1025.5,1024,1025,1019
20141101|2014-08-26 08:30,26,1025,1025.75,1021.5,1022.75,19234
20141101|2014-08-26 09:00,26,1022.5,1023,1020.5,1021.25,12321
20141101|2014-08-26 09:30,26,1021.25,1022.75,1020.75,1022.25,9053
20141101|2014-08-26 10:00,26,1022,1022.5,1020.75,1021.75,6470
20141101|2014-08-26 10:30,26,1021.5,1021.75,1020,1020.75,8505
20141101|2014-08-26 11:00,26,1021,1022.25,1020.75,1021.75,7803
20141101|2014-08-26 11:30,26,1021.75,1022,1019.75,1021.75,10885
20141101|2014-08-26 12:00,26,1021.75,1025.5,1021.75,1023.25,11556
20141101|2014-08-26 12:30,26,1023.25,1030.5,1022.25,1028.5,22651
20141101|2014-08-26 13:00,26,1028.75,1030,1027,1028,12772
20141101|2014-08-26 19:00,27,1026,1027.5,1025.5,1027.5,1824
20141101|2014-08-26 19:30,27,1027.5,1029,1027,1028.75,853
20141101|2014-08-26 20:00,27,1028.5,1034.75,1028.5,1032.75,5041
20141101|2014-08-26 20:30,27,1032.75,1034.25,1031.5,1033.75,1884
20141101|2014-08-26 21:00,27,1034,1034.75,1032,1033.25,2649
20141101|2014-08-26 21:30,27,1033.25,1034.25,1032.75,1034,555
20141101|2014-08-26 22:00,27,1034.25,1034.5,1032.5,1032.75,582
20141101|2014-08-26 22:30,27,1032.75,1033,1032.75,1033,189
20141101|2014-08-26 23:00,27,1033,1033,1032.25,1032.25,142
20141101|2014-08-26 23:30,27,1032.5,1032.75,1032.5,1032.5,87
20141101|2014-08-27 00:00,27,1032.75,1033,1032.25,1032.25,169
20141101|2014-08-27 00:30,27,1032.5,1032.5,1032,1032,130
20141101|2014-08-27 01:00,27,1031.75,1033,1031.5,1033,470
20141101|2014-08-27 01:30,27,1032.75,1033,1032,1032.75,519
20141101|2014-08-27 02:00,27,1032.75,1034.75,1032.75,1034.25,1602
20141101|2014-08-27 02:30,27,1034.25,1034.5,1032.5,1032.5,549
20141101|2014-08-27 03:00,27,1032.5,1033,1032.5,1033,66
20141101|2014-08-27 03:30,27,1032.75,1033,1031.75,1031.75,395
20141101|2014-08-27 04:00,27,1031.75,1032,1031.5,1031.75,256
20141101|2014-08-27 04:30,27,1031.75,1032,1031.25,1031.5,302
20141101|2014-08-27 05:00,27,1031.5,1032.75,1031.5,1032.5,266
20141101|2014-08-27 05:30,27,1032.25,1032.5,1031.75,1031.75,119
20141101|2014-08-27 06:00,27,1031.75,1032,1031.25,1032,482
20141101|2014-08-27 06:30,27,1031.75,1032,1031,1031.75,420
20141101|2014-08-27 07:00,27,1031.75,1032.25,1031.5,1032,911
20141101|2014-08-27 07:30,27,1032,1032,1031,1031.75,1131
20141101|2014-08-27 08:30,27,1032,1034.75,1028.75,1029.5,18836
20141101|2014-08-27 09:00,27,1029.75,1030,1023.75,1025.75,16152
20141101|2014-08-27 09:30,27,1025.5,1025.75,1023,1023.75,11511
20141101|2014-08-27 10:00,27,1023.5,1023.75,1022,1022.5,6586
20141101|2014-08-27 10:30,27,1022.5,1025.25,1022,1024.5,7258
20141101|2014-08-27 11:00,27,1024.25,1028,1023.25,1025.25,9759
20141101|2014-08-27 11:30,27,1025,1025.25,1023.25,1024,4451
20141101|2014-08-27 12:00,27,1024,1025,1023,1023,5040
20141101|2014-08-27 12:30,27,1023,1025,1023,1025,5353
20141101|2014-08-27 13:00,27,1025,1025.5,1023,1023,8573
20141101|2014-08-27 19:00,28,1023.5,1025,1022.75,1024.75,1763
20141101|2014-08-27 19:30,28,1024.75,1026,1024.25,1025.75,352
20141101|2014-08-27 20:00,28,1025.75,1027.5,1025.75,1026.5,2187
20141101|2014-08-27 20:30,28,1026.25,1026.25,1025,1026,727
20141101|2014-08-27 21:00,28,1026,1027,1026,1026.5,265
20141101|2014-08-27 21:30,28,1026.5,1026.5,1025.5,1026.25,271
20141101|2014-08-27 22:00,28,1026.25,1027,1025.75,1026.25,874
20141101|2014-08-27 22:30,28,1026,1026.5,1025.75,1026,86
20141101|2014-08-27 23:00,28,1026,1027.5,1026,1027,208
20141101|2014-08-27 23:30,28,1027,1027,1026.75,1026.75,130
20141101|2014-08-28 00:00,28,1026.75,1026.75,1026,1026,99
20141101|2014-08-28 00:30,28,1025.75,1027.25,1025,1026.75,309
20141101|2014-08-28 01:00,28,1027,1027.5,1026.5,1026.75,1219
20141101|2014-08-28 01:30,28,1026.75,1027.5,1025.75,1026.5,799
20141101|2014-08-28 02:00,28,1026.5,1027,1026,1026.5,235
20141101|2014-08-28 02:30,28,1026.25,1026.5,1024.5,1025,640
20141101|2014-08-28 03:00,28,1024.75,1026.5,1024.5,1026,404
20141101|2014-08-28 03:30,28,1026,1027,1026,1027,206
20141101|2014-08-28 04:00,28,1027,1028,1026.75,1027.5,480
20141101|2014-08-28 04:30,28,1027.25,1028,1027.25,1028,303
20141101|2014-08-28 05:00,28,1028,1028.5,1027,1028,754
20141101|2014-08-28 05:30,28,1027.75,1027.75,1027,1027.5,310
20141101|2014-08-28 06:00,28,1027.5,1028.75,1027.5,1027.75,629
20141101|2014-08-28 06:30,28,1027.75,1028.25,1027,1028.25,818
20141101|2014-08-28 07:00,28,1028.25,1028.25,1026.5,1026.75,925
20141101|2014-08-28 07:30,28,1027,1027.25,1025.75,1026.75,756
20141101|2014-08-28 08:30,28,1025.25,1027.75,1021,1026,19355
20141101|2014-08-28 09:00,28,1026.25,1033.25,1026,1028.5,20729
20141101|2014-08-28 09:30,28,1028.75,1032.25,1028.5,1030,9724
20141101|2014-08-28 10:00,28,1030.25,1031.25,1028.5,1029.5,5427
20141101|2014-08-28 10:30,28,1029.5,1030.5,1026,1026.75,6213
20141101|2014-08-28 11:00,28,1027,1029,1025.5,1028.5,4265
20141101|2014-08-28 11:30,28,1028.5,1029.75,1028,1029.25,3844
20141101|2014-08-28 12:00,28,1029.25,1031.5,1029,1031.25,4800
20141101|2014-08-28 12:30,28,1031.5,1032.25,1029.5,1030.25,8933
20141101|2014-08-28 13:00,28,1030.5,1031.75,1028,1029.25,8474
20141101|2014-08-28 19:00,29,1028.75,1031,1028.5,1030.5,1309
20141101|2014-08-28 19:30,29,1030.75,1034,1030.75,1033.75,1397
20141101|2014-08-28 20:00,29,1033.75,1034,1031,1031.5,1286
20141101|2014-08-28 20:30,29,1031.75,1031.75,1030.25,1031.25,555
20141101|2014-08-28 21:00,29,1031,1031.75,1030,1030.25,352
20141101|2014-08-28 21:30,29,1030.25,1031.75,1030.25,1031.25,219
20141101|2014-08-28 22:00,29,1031.5,1032,1030.5,1031.25,352
20141101|2014-08-28 22:30,29,1031.5,1031.75,1031,1031.5,41
20141101|2014-08-28 23:00,29,1031.5,1031.5,1031,1031.5,58
20141101|2014-08-28 23:30,29,1031.5,1031.5,1031.5,1031.5,5
20141101|2014-08-29 00:00,29,1031.25,1031.75,1031.25,1031.75,22
20141101|2014-08-29 00:30,29,1031.5,1031.5,1030.5,1031.25,128
20141101|2014-08-29 01:00,29,1031.25,1033.5,1031.25,1032.5,372
20141101|2014-08-29 01:30,29,1032.5,1032.75,1031.5,1031.5,328
20141101|2014-08-29 02:00,29,1031.75,1032.5,1029.75,1029.75,280
20141101|2014-08-29 02:30,29,1029.75,1031,1029.75,1031,516
20141101|2014-08-29 03:00,29,1030.75,1031.5,1030.5,1031,271
20141101|2014-08-29 03:30,29,1030.75,1032.25,1030.75,1031.25,246
20141101|2014-08-29 04:00,29,1031.25,1031.75,1030.75,1031.25,163
20141101|2014-08-29 04:30,29,1031.25,1031.75,1031,1031.5,73
20141101|2014-08-29 05:00,29,1031.25,1033,1031.25,1031.75,426
20141101|2014-08-29 05:30,29,1032.25,1032.75,1031.75,1032.5,80
20141101|2014-08-29 06:00,29,1032.25,1032.25,1031.5,1031.75,134
20141101|2014-08-29 06:30,29,1031.75,1031.75,1031.25,1031.5,312
20141101|2014-08-29 07:00,29,1031.25,1032,1030.5,1031,825
20141101|2014-08-29 07:30,29,1031.25,1032,1031,1031,241
20141101|2014-08-29 08:30,29,1031.25,1031.5,1025,1025.25,15904
20141101|2014-08-29 09:00,29,1025,1026.5,1021.75,1022.25,15826
20141101|2014-08-29 09:30,29,1022,1023.75,1021,1022.75,11052
20141101|2014-08-29 10:00,29,1022.5,1024.5,1022,1022.25,7106
20141101|2014-08-29 10:30,29,1022.25,1022.75,1021.25,1021.75,6574
20141101|2014-08-29 11:00,29,1021.75,1023,1021.5,1022.5,4776
20141101|2014-08-29 11:30,29,1022.5,1024,1022.5,1023.25,3940
20141101|2014-08-29 12:00,29,1023.25,1024,1022.5,1023.75,3779
20141101|2014-08-29 12:30,29,1023.5,1023.5,1022,1022.25,6180
20141101|2014-08-29 13:00,29,1022.5,1025.25,1021.25,1024.5,14786
20141101|2014-09-01 19:00,2,1020.75,1024.5,1020.25,1023.5,5866
20141101|2014-09-01 19:30,2,1023.5,1024.25,1022.75,1023.25,758
20141101|2014-09-01 20:00,2,1023.5,1026,1023.5,1024.75,1648
20141101|2014-09-01 20:30,2,1025,1025,1023,1023.75,928
20141101|2014-09-01 21:00,2,1023.75,1024.75,1023.25,1024.5,1813
20141101|2014-09-01 21:30,2,1024.25,1024.75,1024.25,1024.5,500
20141101|2014-09-01 22:00,2,1024.5,1027,1024.25,1027,1509
20141101|2014-09-01 22:30,2,1027,1027.75,1027,1027.25,542
20141101|2014-09-01 23:00,2,1027,1027.5,1027,1027.25,124
20141101|2014-09-01 23:30,2,1027.25,1028,1027,1027.5,406
20141101|2014-09-02 00:00,2,1027.75,1028,1027,1027,84
20141101|2014-09-02 00:30,2,1027.25,1030,1027.25,1028.75,1364
20141101|2014-09-02 01:00,2,1028.75,1030.5,1028.5,1030.5,1710
20141101|2014-09-02 01:30,2,1030,1032,1028.5,1029.5,4323
20141101|2014-09-02 02:00,2,1029.5,1029.5,1027.75,1028,363
20141101|2014-09-02 02:30,2,1028.75,1028.75,1027.5,1027.5,201
20141101|2014-09-02 03:00,2,1027.75,1029.25,1027.75,1029,414
20141101|2014-09-02 03:30,2,1028.75,1028.75,1027.75,1028.25,308
20141101|2014-09-02 04:00,2,1028.5,1030,1028.25,1030,492
20141101|2014-09-02 04:30,2,1030,1031,1028,1028.75,618
20141101|2014-09-02 05:00,2,1029,1029,1027.25,1028.25,227
20141101|2014-09-02 05:30,2,1028.5,1029,1028.5,1029,172
20141101|2014-09-02 06:00,2,1029,1029.5,1028.75,1029,104
20141101|2014-09-02 06:30,2,1029,1029.5,1027,1028,991
20141101|2014-09-02 07:00,2,1028,1029,1027.5,1028,1925
20141101|2014-09-02 07:30,2,1028,1029,1028,1029,291
20141101|2014-09-02 08:30,2,1028.5,1035,1027.5,1034,29660
20141101|2014-09-02 09:00,2,1034.25,1035,1030.25,1031.75,18777
20141101|2014-09-02 09:30,2,1031.75,1034.5,1030.5,1031.5,13666
20141101|2014-09-02 10:00,2,1031.75,1034.5,1031,1034.25,8222
20141101|2014-09-02 10:30,2,1034.5,1036.5,1034,1036,15931
20141101|2014-09-02 11:00,2,1036.25,1037,1033.5,1036,9666
20141101|2014-09-02 11:30,2,1036,1036.5,1034.25,1035,5093
20141101|2014-09-02 12:00,2,1035,1036.25,1033.5,1036,7066
20141101|2014-09-02 12:30,2,1036,1038,1035,1035.5,10985
20141101|2014-09-02 13:00,2,1035.75,1036.25,1031.25,1032.25,15418
20141101|2014-09-02 19:00,3,1028,1028.5,1025.75,1027,6269
20141101|2014-09-02 19:30,3,1027,1027,1025.5,1026.5,1252
20141101|2014-09-02 20:00,3,1026.75,1028,1026.25,1028,2449
20141101|2014-09-02 20:30,3,1028,1028.75,1027.75,1028.25,1162
20141101|2014-09-02 21:00,3,1028,1028,1026.5,1027,455
20141101|2014-09-02 21:30,3,1026.75,1028,1026.5,1028,433
20141101|2014-09-02 22:00,3,1028,1028.25,1027,1027,385
20141101|2014-09-02 22:30,3,1027.25,1027.5,1026.25,1027.25,593
20141101|2014-09-02 23:00,3,1027.25,1027.25,1027,1027.25,84
20141101|2014-09-02 23:30,3,1027.25,1027.5,1026.75,1027,172
20141101|2014-09-03 00:00,3,1026.75,1027,1026.5,1026.75,144
20141101|2014-09-03 00:30,3,1026.5,1027.25,1026.5,1027,231
20141101|2014-09-03 01:00,3,1027.25,1027.25,1025.25,1025.5,1194
20141101|2014-09-03 01:30,3,1025.5,1025.5,1023.5,1023.75,2367
20141101|2014-09-03 02:00,3,1023.75,1023.75,1022.75,1023.25,1049
20141101|2014-09-03 02:30,3,1023,1023.25,1021.75,1021.75,3145
20141101|2014-09-03 03:00,3,1021.75,1022,1021.25,1021.5,1905
20141101|2014-09-03 03:30,3,1021.5,1021.5,1020,1021,3800
20141101|2014-09-03 04:00,3,1021,1022,1021,1022,974
20141101|2014-09-03 04:30,3,1021.75,1022.5,1021.75,1022,626
20141101|2014-09-03 05:00,3,1022,1026.25,1021.75,1025,3480
20141101|2014-09-03 05:30,3,1025,1028.5,1024.75,1026.75,3666
20141101|2014-09-03 06:00,3,1026.75,1027,1026,1026.25,776
20141101|2014-09-03 06:30,3,1026.5,1026.5,1026,1026,488
20141101|2014-09-03 07:00,3,1026,1026.5,1025,1026,1313
20141101|2014-09-03 07:30,3,1026,1027,1025.5,1027,718
20141101|2014-09-03 08:30,3,1025.75,1026.75,1016,1016.75,44280
20141101|2014-09-03 09:00,3,1016.75,1017.75,1014.25,1017.25,17420
20141101|2014-09-03 09:30,3,1017,1017.25,1013.5,1013.75,17559
20141101|2014-09-03 10:00,3,1013.75,1015.75,1013.5,1014,9225
20141101|2014-09-03 10:30,3,1014,1016,1012.5,1014.75,9413
20141101|2014-09-03 11:00,3,1014.75,1017,1014,1015,9008
20141101|2014-09-03 11:30,3,1015,1018.5,1014.5,1018,11352
20141101|2014-09-03 12:00,3,1018,1021,1016.75,1017.25,17019
20141101|2014-09-03 12:30,3,1017.25,1020.5,1017.25,1019.25,7708
20141101|2014-09-03 13:00,3,1019.5,1021.75,1018.75,1020.25,14875
20141101|2014-09-03 19:00,4,1020,1020,1018.25,1019.5,1456
20141101|2014-09-03 19:30,4,1019.25,1020,1019,1019,496
20141101|2014-09-03 20:00,4,1018.75,1020,1017.75,1019.75,1571
20141101|2014-09-03 20:30,4,1019.75,1021.25,1019.25,1021,1408
20141101|2014-09-03 21:00,4,1021,1021,1017.5,1018,643
20141101|2014-09-03 21:30,4,1018,1019.25,1017.75,1019.25,512
20141101|2014-09-03 22:00,4,1019,1019.5,1018,1019,421
20141101|2014-09-03 22:30,4,1019,1019.5,1018,1018.5,208
20141101|2014-09-03 23:00,4,1018.5,1018.75,1018.25,1018.75,12
20141101|2014-09-03 23:30,4,1018.75,1019,1018.75,1019,108
20141101|2014-09-04 00:00,4,1019,1019.25,1019,1019,66
20141101|2014-09-04 00:30,4,1019,1019,1017.5,1017.5,396
20141101|2014-09-04 01:00,4,1017.5,1018.5,1017,1017.25,568
20141101|2014-09-04 01:30,4,1017.25,1017.25,1014.25,1014.75,2450
20141101|2014-09-04 02:00,4,1014.5,1015.25,1014.5,1015.25,259
20141101|2014-09-04 02:30,4,1015.25,1016.5,1015,1016.5,472
20141101|2014-09-04 03:00,4,1016.25,1016.5,1015.25,1015.75,514
20141101|2014-09-04 03:30,4,1015.5,1020.5,1015,1019.5,3330
20141101|2014-09-04 04:00,4,1019.5,1019.5,1017,1019.5,1235
20141101|2014-09-04 04:30,4,1019.5,1019.5,1018.5,1018.75,267
20141101|2014-09-04 05:00,4,1018.75,1020,1018.5,1019.5,481
20141101|2014-09-04 05:30,4,1019.75,1020,1018.5,1018.75,298
20141101|2014-09-04 06:00,4,1018.5,1019,1016.25,1016.5,695
20141101|2014-09-04 06:30,4,1016.25,1017.5,1016.25,1016.5,813
20141101|2014-09-04 07:00,4,1016.25,1018,1016.25,1016.25,971
20141101|2014-09-04 07:30,4,1016.5,1017.5,1015.75,1017,1270
20141101|2014-09-04 08:30,4,1016.5,1016.5,1007,1010.25,46164
20141101|2014-09-04 09:00,4,1010.25,1011,1003.5,1004.5,30543
20141101|2014-09-04 09:30,4,1004.5,1008.5,1004,1006.5,14671
20141101|2014-09-04 10:00,4,1006.75,1007.25,1005.25,1005.5,6813
20141101|2014-09-04 10:30,4,1005.75,1006.5,1005,1006,5626
20141101|2014-09-04 11:00,4,1006.25,1006.75,1004.25,1005,6638
20141101|2014-09-04 11:30,4,1004.75,1005.25,1003.5,1004.25,6911
20141101|2014-09-04 12:00,4,1004.25,1004.5,1001.25,1003.25,17671
20141101|2014-09-04 12:30,4,1003.25,1004.75,1001.75,1004,8709
20141101|2014-09-04 13:00,4,1004,1004.25,1002.5,1004.25,11235
20141101|2014-09-04 19:00,5,1002.25,1007.25,1002.25,1006.5,3852
20141101|2014-09-04 19:30,5,1006.5,1008.25,1006.25,1008,1449
20141101|2014-09-04 20:00,5,1008,1008.25,1005.5,1006.25,2534
20141101|2014-09-04 20:30,5,1006.25,1007,1005.75,1006.25,1125
20141101|2014-09-04 21:00,5,1006.25,1006.25,1005.25,1006,510
20141101|2014-09-04 21:30,5,1006.25,1007.25,1006.25,1007,352
20141101|2014-09-04 22:00,5,1007,1007.5,1006,1006.25,405
20141101|2014-09-04 22:30,5,1006.25,1006.25,1005.75,1006.25,82
20141101|2014-09-04 23:00,5,1006.25,1006.75,1006.25,1006.25,36
20141101|2014-09-04 23:30,5,1006.5,1007,1006.5,1007,40
20141101|2014-09-05 00:00,5,1007,1007.25,1006.75,1006.75,230
20141101|2014-09-05 00:30,5,1006.75,1007.25,1005,1006,1069
20141101|2014-09-05 01:00,5,1006.25,1006.75,1004.5,1004.5,643
20141101|2014-09-05 01:30,5,1004.75,1006.75,1004.25,1006,815
20141101|2014-09-05 02:00,5,1006.25,1006.25,1004.25,1005.75,740
20141101|2014-09-05 02:30,5,1005.5,1005.75,1004,1004.25,408
20141101|2014-09-05 03:00,5,1004.25,1004.5,1004,1004.5,419
20141101|2014-09-05 03:30,5,1004.75,1006.75,1004.75,1005.75,670
20141101|2014-09-05 04:00,5,1005.5,1007.75,1005,1006.5,923
20141101|2014-09-05 04:30,5,1006.5,1007.5,1006.25,1007.25,310
20141101|2014-09-05 05:00,5,1007.25,1008,1006.25,1006.5,782
20141101|2014-09-05 05:30,5,1006.5,1008.5,1006.25,1008.25,1704
20141101|2014-09-05 06:00,5,1008.25,1009.25,1007.5,1009,1887
20141101|2014-09-05 06:30,5,1009,1009.5,1008.5,1008.75,1594
20141101|2014-09-05 07:00,5,1008.75,1009.75,1007.75,1009,1968
20141101|2014-09-05 07:30,5,1009.25,1009.25,1007,1007.75,1321
20141101|2014-09-05 08:30,5,1008.25,1010.75,1006,1007,23167
20141101|2014-09-05 09:00,5,1007,1008.5,1005,1006.5,12308
20141101|2014-09-05 09:30,5,1006.5,1010.5,1006,1007,13616
20141101|2014-09-05 10:00,5,1007,1009.75,1006.5,1009.5,7812
20141101|2014-09-05 10:30,5,1009.5,1012.5,1008.75,1010.75,15418
20141101|2014-09-05 11:00,5,1010.5,1014,1010.5,1013.25,11296
20141101|2014-09-05 11:30,5,1013.25,1019,1013,1017,29038
20141101|2014-09-05 12:00,5,1017,1019,1016.25,1017.5,13159
20141101|2014-09-05 12:30,5,1017.75,1019.5,1017,1019,11590
20141101|2014-09-05 13:00,5,1019.25,1022.75,1018.75,1020.25,24278
20141101|2014-09-07 19:00,8,1020.75,1024.75,1018.5,1024,10269
20141101|2014-09-07 19:30,8,1023.75,1024.75,1023.25,1024,923
20141101|2014-09-07 20:00,8,1023.75,1025,1023.5,1024.75,1819
20141101|2014-09-07 20:30,8,1025,1026.75,1024.75,1026,1699
20141101|2014-09-07 21:00,8,1026,1026.25,1025.5,1026,374
20141101|2014-09-07 21:30,8,1026,1026.25,1025.5,1025.5,324
20141101|2014-09-07 22:00,8,1025.75,1025.75,1025.5,1025.5,580
20141101|2014-09-07 22:30,8,1025.5,1025.75,1025.25,1025.75,273
20141101|2014-09-07 23:00,8,1025.75,1026.25,1025.5,1026,206
20141101|2014-09-07 23:30,8,1025.75,1026,1025.5,1025.75,130
20141101|2014-09-08 00:00,8,1025.5,1027,1025.5,1027,1271
20141101|2014-09-08 00:30,8,1027,1027.75,1026.5,1027,519
20141101|2014-09-08 01:00,8,1027,1027.75,1027,1027.25,323
20141101|2014-09-08 01:30,8,1027.5,1027.75,1027.25,1027.5,485
20141101|2014-09-08 02:00,8,1027.5,1028,1026.75,1026.75,789
20141101|2014-09-08 02:30,8,1026.75,1027,1025.75,1026.75,713
20141101|2014-09-08 03:00,8,1026.75,1027.25,1023.75,1024.25,1288
20141101|2014-09-08 03:30,8,1024.5,1024.75,1023.75,1023.75,430
20141101|2014-09-08 04:00,8,1024,1024.5,1023.5,1023.75,484
20141101|2014-09-08 04:30,8,1023.75,1024.5,1023.75,1024,73
20141101|2014-09-08 05:00,8,1024,1024.25,1022.75,1023,640
20141101|2014-09-08 05:30,8,1023,1023,1020.25,1021,1654
20141101|2014-09-08 06:00,8,1020.75,1021.25,1017,1017.25,2337
20141101|2014-09-08 06:30,8,1017.25,1018.5,1013,1014.25,4221
20141101|2014-09-08 07:00,8,1014,1014.5,1011.25,1013,5648
20141101|2014-09-08 07:30,8,1013,1014.5,1012.75,1014.25,1793
20141101|2014-09-08 08:30,8,1013,1013,1006.5,1007,30010
20141101|2014-09-08 09:00,8,1006.75,1010,1006.25,1008.5,9347
20141101|2014-09-08 09:30,8,1008.25,1011.75,1008,1011.75,9784
20141101|2014-09-08 10:00,8,1011.75,1012,1009.25,1011.25,7458
20141101|2014-09-08 10:30,8,1011.25,1012.75,1009.5,1012.5,7752
20141101|2014-09-08 11:00,8,1012.25,1015,1012,1012.5,10000
20141101|2014-09-08 11:30,8,1012.5,1014.75,1011.5,1011.75,4346
20141101|2014-09-08 12:00,8,1011.75,1013,1010,1010.25,5484
20141101|2014-09-08 12:30,8,1010.25,1011,1008.25,1009.25,5841
20141101|2014-09-08 13:00,8,1009.5,1010,1007.5,1008.75,9787
20141101|2014-09-08 19:00,9,1008,1008.75,1006,1006.25,3927
20141101|2014-09-08 19:30,9,1006.25,1007.25,1006.25,1006.75,330
20141101|2014-09-08 20:00,9,1006.75,1008.5,1005,1008.25,2341
20141101|2014-09-08 20:30,9,1008.25,1008.25,1006.5,1008,447
20141101|2014-09-08 21:00,9,1007.5,1008,1007.5,1007.75,108
20141101|2014-09-08 21:30,9,1007.75,1008.25,1007.25,1007.5,367
20141101|2014-09-08 22:00,9,1007.25,1007.25,1006.5,1006.5,220
20141101|2014-09-08 22:30,9,1006.5,1007,1006,1006.5,267
20141101|2014-09-08 23:00,9,1006.75,1007.5,1006.75,1007.5,204
20141101|2014-09-08 23:30,9,1007.5,1008,1007.5,1007.75,133
20141101|2014-09-09 00:00,9,1007.75,1008.25,1007.75,1008.25,100
20141101|2014-09-09 00:30,9,1008.25,1008.25,1006.75,1006.75,155
20141101|2014-09-09 01:00,9,1006.5,1006.75,1004.5,1004.75,1377
20141101|2014-09-09 01:30,9,1005,1005.5,1004,1004.5,680
20141101|2014-09-09 02:00,9,1004.5,1005,1004,1004.75,355
20141101|2014-09-09 02:30,9,1004.5,1006.25,1004.25,1005.25,336
20141101|2014-09-09 03:00,9,1005,1005.5,1004.75,1005.25,203
20141101|2014-09-09 03:30,9,1005,1005.5,1004.75,1005,349
20141101|2014-09-09 04:00,9,1005.25,1006.5,1005,1006,208
20141101|2014-09-09 04:30,9,1005.75,1008,1004,1005,1172
20141101|2014-09-09 05:00,9,1005,1005.75,1003.25,1005.5,1136
20141101|2014-09-09 05:30,9,1005.5,1005.75,1005,1005.25,290
20141101|2014-09-09 06:00,9,1005.25,1005.5,1005,1005.25,415
20141101|2014-09-09 06:30,9,1005,1005.25,1004,1004.25,1039
20141101|2014-09-09 07:00,9,1004,1004.25,1003,1003,1356
20141101|2014-09-09 07:30,9,1003.25,1004.5,1002.5,1003,2652
20141101|2014-09-09 08:30,9,1002.25,1002.5,996.5,999.5,41600
20141101|2014-09-09 09:00,9,999.5,999.5,994,997.75,23236
20141101|2014-09-09 09:30,9,997.75,997.75,995.25,996.5,8641
20141101|2014-09-09 10:00,9,996.25,996.5,992.25,994.75,15805
20141101|2014-09-09 10:30,9,994.75,996.25,994,995.25,13509
20141101|2014-09-09 11:00,9,995,997.75,994.25,996.75,8623
20141101|2014-09-09 11:30,9,996.5,996.75,994.25,995.25,5470
20141101|2014-09-09 12:00,9,995.5,996.75,994.5,994.75,4751
20141101|2014-09-09 12:30,9,995,996,994.25,994.75,6545
20141101|2014-09-09 13:00,9,994.5,994.75,992,993,14693
20141101|2014-09-09 19:00,10,992.75,996,992.75,996,2907
20141101|2014-09-09 19:30,10,995.75,995.75,994.25,994.25,577
20141101|2014-09-09 20:00,10,994.5,995,990.75,991.25,3945
20141101|2014-09-09 20:30,10,991.5,993.75,991.25,992.75,1283
20141101|2014-09-09 21:00,10,992.75,992.75,991.5,992.5,712
20141101|2014-09-09 21:30,10,992.25,992.5,991,991,804
20141101|2014-09-09 22:00,10,991,991.25,990,990.25,981
20141101|2014-09-09 22:30,10,990.25,991.75,990,991.5,235
20141101|2014-09-09 23:00,10,991.25,991.5,990.75,990.75,301
20141101|2014-09-09 23:30,10,990.75,990.75,990.5,990.75,58
20141101|2014-09-10 00:00,10,990.75,990.75,990.5,990.75,175
20141101|2014-09-10 00:30,10,990.75,990.75,990,990,1131
20141101|2014-09-10 01:00,10,990,991.25,990,991,304
20141101|2014-09-10 01:30,10,990.75,994,990.5,993.75,1624
20141101|2014-09-10 02:00,10,993.75,994.75,993.25,993.75,805
20141101|2014-09-10 02:30,10,993.75,994.5,993.25,994.25,509
20141101|2014-09-10 03:00,10,994,994.25,993.5,994,363
20141101|2014-09-10 03:30,10,994.25,994.25,993.5,993.5,198
20141101|2014-09-10 04:00,10,993.5,993.5,991.75,992.25,961
20141101|2014-09-10 04:30,10,992.25,993.25,992.25,993,277
20141101|2014-09-10 05:00,10,993.25,994.25,993,993.25,377
20141101|2014-09-10 05:30,10,993.25,993.75,992,992,399
20141101|2014-09-10 06:00,10,992.25,992.75,991.5,992.5,231
20141101|2014-09-10 06:30,10,992.5,994.25,992.5,993.75,777
20141101|2014-09-10 07:00,10,994,995.75,994,994.75,1340
20141101|2014-09-10 07:30,10,994.75,994.75,993.5,993.75,655
20141101|2014-09-10 08:30,10,993,997.25,993,994.75,19988
20141101|2014-09-10 09:00,10,995,995.75,994.25,995.25,9795
20141101|2014-09-10 09:30,10,995.25,998,994.75,997.75,11143
20141101|2014-09-10 10:00,10,998,998.25,995.75,996.25,7844
20141101|2014-09-10 10:30,10,996.25,997.75,996,997.75,5495
20141101|2014-09-10 11:00,10,997.75,999,996,996.5,7956
20141101|2014-09-10 11:30,10,996.5,996.5,995,996,6086
20141101|2014-09-10 12:00,10,996,996.75,995.25,996,5291
20141101|2014-09-10 12:30,10,996,996.25,994.5,995.25,6379
20141101|2014-09-10 13:00,10,995.25,995.5,993.25,993.75,10887
20141101|2014-09-10 19:00,11,992,993.25,992,992.5,1264
20141101|2014-09-10 19:30,11,992,992.5,991,991.25,924
20141101|2014-09-10 20:00,11,991.25,992.25,990.5,991.75,1165
20141101|2014-09-10 20:30,11,991.5,991.75,990.25,990.5,738
20141101|2014-09-10 21:00,11,990.5,990.75,989.25,990.75,1472
20141101|2014-09-10 21:30,11,990.75,991.5,989.5,989.5,1099
20141101|2014-09-10 22:00,11,989.5,990,988.75,988.75,1061
20141101|2014-09-10 22:30,11,988.75,989.75,988.75,989.25,184
20141101|2014-09-10 23:00,11,989.5,989.75,989.5,989.5,132
20141101|2014-09-10 23:30,11,989.5,989.5,989,989,188
20141101|2014-09-11 00:00,11,989,989.5,988.75,989.25,116
20141101|2014-09-11 00:30,11,989.25,989.25,988.25,988.75,783
20141101|2014-09-11 01:00,11,989,989,986.75,987,2416
20141101|2014-09-11 01:30,11,987,988.25,986.75,987.5,1098
20141101|2014-09-11 02:00,11,987.5,987.75,986.25,987,645
20141101|2014-09-11 02:30,11,987,987.25,986.75,987.25,417
20141101|2014-09-11 03:00,11,987.25,988.5,987,988,376
20141101|2014-09-11 03:30,11,987.75,988,987.25,987.25,349
20141101|2014-09-11 04:00,11,987.25,987.75,987.25,987.75,230
20141101|2014-09-11 04:30,11,987.75,988.75,987.5,988.5,529
20141101|2014-09-11 05:00,11,988.75,990.25,988.5,990,934
20141101|2014-09-11 05:30,11,990,990,989.5,989.75,282
20141101|2014-09-11 06:00,11,990,990.75,989.5,990.5,450
20141101|2014-09-11 06:30,11,990.75,992,990.5,991.25,1240
20141101|2014-09-11 07:00,11,991.5,991.75,990,990,1747
20141101|2014-09-11 07:30,11,990,990.75,989.5,990.5,1204
20141101|2014-09-11 08:30,11,990,995,989.5,992.75,21011
20141101|2014-09-11 09:00,11,992.75,993.25,989.25,989.75,10695
20141101|2014-09-11 09:30,11,989.5,989.75,986.5,987.75,15859
20141101|2014-09-11 10:00,11,988,989.5,987.5,988,8504
20141101|2014-09-11 10:30,11,988,989.75,987.5,987.75,12156
20141101|2014-09-11 11:00,11,987.75,987.75,969.5,975.5,106513
20141101|2014-09-11 11:30,11,975.5,977.25,972.25,975.75,21699
20141101|2014-09-11 12:00,11,976,977,974.75,976.25,11694
20141101|2014-09-11 12:30,11,976.25,976.25,973,975.25,12223
20141101|2014-09-11 13:00,11,975.25,982.5,975,982.25,28286
20141101|2014-09-11 19:00,12,979.75,983,979.75,980.75,3594
20141101|2014-09-11 19:30,12,980.75,980.75,979,979.75,1141
20141101|2014-09-11 20:00,12,979.5,987.5,979.25,986.5,5426
20141101|2014-09-11 20:30,12,986.25,988.25,986,987.75,2874
20141101|2014-09-11 21:00,12,987.75,988.5,986.5,987,1681
20141101|2014-09-11 21:30,12,986.75,988.5,986.5,987.75,952
20141101|2014-09-11 22:00,12,987.25,988.5,986.25,988.5,954
20141101|2014-09-11 22:30,12,988.5,988.5,987,987,174
20141101|2014-09-11 23:00,12,987,987.75,986.5,986.5,181
20141101|2014-09-11 23:30,12,986.5,986.75,986.25,986.5,100
20141101|2014-09-12 00:00,12,986.75,987.25,986.25,987.25,198
20141101|2014-09-12 00:30,12,987.25,988.5,987,987.75,526
20141101|2014-09-12 01:00,12,987.5,990,987.25,989.75,2736
20141101|2014-09-12 01:30,12,989.5,990.25,988.5,989.5,1943
20141101|2014-09-12 02:00,12,989.5,989.5,987.25,987.75,935
20141101|2014-09-12 02:30,12,987.75,987.75,985.75,986,1039
20141101|2014-09-12 03:00,12,986,986.25,984,985.25,1720
20141101|2014-09-12 03:30,12,985.25,985.5,985,985,210
20141101|2014-09-12 04:00,12,985,985.25,984.75,984.75,864
20141101|2014-09-12 04:30,12,984.75,986,984.25,985.25,1045
20141101|2014-09-12 05:00,12,985.5,985.5,984.25,984.5,854
20141101|2014-09-12 05:30,12,984.5,985.75,984.5,985.25,480
20141101|2014-09-12 06:00,12,985.25,986,984.75,984.75,605
20141101|2014-09-12 06:30,12,985,985.5,984,984.5,1058
20141101|2014-09-12 07:00,12,984.5,985,984,984.5,675
20141101|2014-09-12 07:30,12,984.75,984.75,984,984.5,598
20141101|2014-09-12 08:30,12,984.5,988,980.5,980.75,23098
20141101|2014-09-12 09:00,12,980.5,984.5,980.5,981.25,10637
20141101|2014-09-12 09:30,12,981.25,984,980.25,983,10201
20141101|2014-09-12 10:00,12,983,984.25,981.5,983,5811
20141101|2014-09-12 10:30,12,982.75,983,980,982,9216
20141101|2014-09-12 11:00,12,982.25,984.75,982.25,983.25,7025
20141101|2014-09-12 11:30,12,983.5,987,983.25,984.75,12673
20141101|2014-09-12 12:00,12,984.75,985.5,983.5,984.25,4875
20141101|2014-09-12 12:30,12,984,985.75,982.25,985.25,7784
20141101|2014-09-12 13:00,12,985.25,988.75,984.25,984.75,19400
20141101|2014-09-14 19:00,15,976.75,977.75,974.25,975.5,9467
20141101|2014-09-14 19:30,15,975.5,977.5,975.25,977.5,1833
20141101|2014-09-14 20:00,15,977.5,980.75,977,979.5,5475
20141101|2014-09-14 20:30,15,979.5,980.25,979.25,980,777
20141101|2014-09-14 21:00,15,980,980.5,979.5,979.75,486
20141101|2014-09-14 21:30,15,980,980.75,978.75,979.5,1486
20141101|2014-09-14 22:00,15,980,983.5,980,982.75,1791
20141101|2014-09-14 22:30,15,982.75,983.75,981.5,981.5,629
20141101|2014-09-14 23:00,15,981.75,981.75,981.25,981.75,68
20141101|2014-09-14 23:30,15,981.75,981.75,981.25,981.25,90
20141101|2014-09-15 00:00,15,981,981.75,980.25,980.5,475
20141101|2014-09-15 00:30,15,980.75,982.5,980.75,982.25,748
20141101|2014-09-15 01:00,15,982.25,984.5,982.25,984.25,2149
20141101|2014-09-15 01:30,15,984.25,984.5,983.5,983.75,564
20141101|2014-09-15 02:00,15,983.5,983.75,982.25,982.5,778
20141101|2014-09-15 02:30,15,982.25,982.25,981.25,981.5,1253
20141101|2014-09-15 03:00,15,981.75,982.25,981,981.25,252
20141101|2014-09-15 03:30,15,981.25,981.25,980.25,981.25,492
20141101|2014-09-15 04:00,15,981,982.25,981,981.75,206
20141101|2014-09-15 04:30,15,981.75,982,981.25,981.5,200
20141101|2014-09-15 05:00,15,981.75,982.75,981.5,982.25,326
20141101|2014-09-15 05:30,15,982.5,982.75,982.25,982.75,206
20141101|2014-09-15 06:00,15,982.75,983,981.25,982.75,534
20141101|2014-09-15 06:30,15,982.75,985.25,982.75,984,2945
20141101|2014-09-15 07:00,15,983.75,984.25,978.5,978.75,2652
20141101|2014-09-15 07:30,15,978.75,979.5,978.75,979,658
20141101|2014-09-15 08:30,15,978.5,986.5,978.5,985.5,21110
20141101|2014-09-15 09:00,15,985.5,985.75,981.5,984.5,9892
20141101|2014-09-15 09:30,15,984.5,989.25,984.25,988,16077
20141101|2014-09-15 10:00,15,988,989.25,986,988.25,9041
20141101|2014-09-15 10:30,15,988.25,991.25,987.25,990,10496
20141101|2014-09-15 11:00,15,990,991.75,989.5,990.75,11423
20141101|2014-09-15 11:30,15,990.75,992,990,991,7838
20141101|2014-09-15 12:00,15,991.25,994.5,990.75,991.25,14238
20141101|2014-09-15 12:30,15,991.25,992,990.5,990.75,5663
20141101|2014-09-15 13:00,15,990.75,992.75,987.75,987.75,12361
20141101|2014-09-15 19:00,16,989.25,989.5,987.75,988.25,1924
20141101|2014-09-15 19:30,16,988,988.5,987.25,987.25,462
20141101|2014-09-15 20:00,16,987.75,994.5,987.25,994.25,4837
20141101|2014-09-15 20:30,16,994.25,995.5,994,995.25,3335
20141101|2014-09-15 21:00,16,995.25,995.5,994.75,995.25,1186
20141101|2014-09-15 21:30,16,995.25,995.25,992,992.5,2606
20141101|2014-09-15 22:00,16,992.5,995.25,992,994,1301
20141101|2014-09-15 22:30,16,993.75,994,992.75,993.5,297
20141101|2014-09-15 23:00,16,993.5,994.25,993.5,994,52
20141101|2014-09-15 23:30,16,993.75,995,993.75,994,400
20141101|2014-09-16 00:00,16,994.25,994.75,993.75,994,166
20141101|2014-09-16 00:30,16,994,995.25,994,995.25,790
20141101|2014-09-16 01:00,16,995.25,995.5,993.75,993.75,1517
20141101|2014-09-16 01:30,16,994,995,992.75,993.5,1636
20141101|2014-09-16 02:00,16,993.25,994.75,992.5,994,569
20141101|2014-09-16 02:30,16,994.25,994.5,994,994.25,200
20141101|2014-09-16 03:00,16,994.25,994.75,994,994.25,316
20141101|2014-09-16 03:30,16,994.25,996.75,994,995.25,2121
20141101|2014-09-16 04:00,16,995.5,997,995.25,995.75,886
20141101|2014-09-16 04:30,16,996,996,994.25,995,2905
20141101|2014-09-16 05:00,16,995,996.75,994.5,995.75,1908
20141101|2014-09-16 05:30,16,996,998.25,995,997.75,3846
20141101|2014-09-16 06:00,16,998,999.75,997.75,999.25,3996
20141101|2014-09-16 06:30,16,998.75,999.25,992,993.5,5047
20141101|2014-09-16 07:00,16,993.25,993.5,987.5,988.5,7578
20141101|2014-09-16 07:30,16,988.5,992.25,988,991.5,2916
20141101|2014-09-16 08:30,16,991,995,981.5,984,42073
20141101|2014-09-16 09:00,16,984,984.75,980,981.75,18753
20141101|2014-09-16 09:30,16,982,982,976.75,981,19859
20141101|2014-09-16 10:00,16,980.75,983,978.5,979.5,8725
20141101|2014-09-16 10:30,16,979.25,984.25,978.5,983,9479
20141101|2014-09-16 11:00,16,982.75,985.25,981.75,982.75,9134
20141101|2014-09-16 11:30,16,982.75,982.75,977.75,980.25,10348
20141101|2014-09-16 12:00,16,980,981.75,979.75,980.5,5750
20141101|2014-09-16 12:30,16,980.5,982.75,979.5,981.5,7654
20141101|2014-09-16 13:00,16,981.5,982.5,980,981.75,11228
20141101|2014-09-16 19:00,17,980,982.5,980,981.25,1251
20141101|2014-09-16 19:30,17,981.5,981.5,979,979.5,1239
20141101|2014-09-16 20:00,17,979.5,985.75,979,985,5359
20141101|2014-09-16 20:30,17,985,985.75,984.25,985,1296
20141101|2014-09-16 21:00,17,985.25,985.5,984.75,985.25,541
20141101|2014-09-16 21:30,17,985.25,986.75,985,986.5,2077
20141101|2014-09-16 22:00,17,986.5,986.75,986,986.5,440
20141101|2014-09-16 22:30,17,986.5,987,986.25,986.5,462
20141101|2014-09-16 23:00,17,986.75,986.75,986,986.25,134
20141101|2014-09-16 23:30,17,986.25,986.25,986,986.25,282
20141101|2014-09-17 00:00,17,986.25,986.5,986.25,986.5,39
20141101|2014-09-17 00:30,17,986.75,987,986.25,986.25,536
20141101|2014-09-17 01:00,17,986.25,987.5,986,987.25,1555
20141101|2014-09-17 01:30,17,987.5,988,986.25,986.75,1644
20141101|2014-09-17 02:00,17,986.75,987,985.25,985.25,631
20141101|2014-09-17 02:30,17,985.25,985.25,982.75,984,773
20141101|2014-09-17 03:00,17,984,984.25,983,983.25,225
20141101|2014-09-17 03:30,17,983.25,984,983.25,983.75,171
20141101|2014-09-17 04:00,17,983.75,983.75,981.75,983,432
20141101|2014-09-17 04:30,17,983,983.75,982.25,983.75,464
20141101|2014-09-17 05:00,17,983.75,984.5,983.5,984,820
20141101|2014-09-17 05:30,17,984,984.25,983.75,983.75,70
20141101|2014-09-17 06:00,17,983.75,984,983.25,983.5,200
20141101|2014-09-17 06:30,17,983.5,983.75,982.75,982.75,445
20141101|2014-09-17 07:00,17,982.75,983.5,982.5,982.5,1494
20141101|2014-09-17 07:30,17,982.25,982.75,982,982.25,673
20141101|2014-09-17 08:30,17,982,985,981.5,983.5,16313
20141101|2014-09-17 09:00,17,983.75,984.5,982.5,984,5629
20141101|2014-09-17 09:30,17,984,985.75,981.5,981.75,10187
20141101|2014-09-17 10:00,17,981.5,982.25,977.5,978.75,14495
20141101|2014-09-17 10:30,17,978.75,981.25,978,980.5,6800
20141101|2014-09-17 11:00,17,980.75,982,979,981.75,4586
20141101|2014-09-17 11:30,17,982,982.5,980.25,981.75,4417
20141101|2014-09-17 12:00,17,981.75,983,981.5,982.25,3215
20141101|2014-09-17 12:30,17,982.25,982.75,981.5,982.5,3769
20141101|2014-09-17 13:00,17,982.25,983,981.5,982.75,8069
20141101|2014-09-17 19:00,18,982.5,984,982.25,983.5,2080
20141101|2014-09-17 19:30,18,983.5,984.75,983.5,984.75,842
20141101|2014-09-17 20:00,18,984.75,986.5,984.25,985.75,4169
20141101|2014-09-17 20:30,18,985.75,986,984,984.5,989
20141101|2014-09-17 21:00,18,984.25,985,984,984.5,269
20141101|2014-09-17 21:30,18,984.25,986,984,986,497
20141101|2014-09-17 22:00,18,985.75,986,985.5,985.75,376
20141101|2014-09-17 22:30,18,986,986,985.5,985.5,64
20141101|2014-09-17 23:00,18,985.5,985.75,985.25,985.25,68
20141101|2014-09-17 23:30,18,985.25,985.5,985.25,985.5,10
20141101|2014-09-18 00:00,18,985.25,985.5,985,985.5,79
20141101|2014-09-18 00:30,18,985.25,986,984.25,985.25,440
20141101|2014-09-18 01:00,18,985.25,986,985,985.75,277
20141101|2014-09-18 01:30,18,985.5,986.25,984.5,985,411
20141101|2014-09-18 02:00,18,985,985.75,984.75,984.75,478
20141101|2014-09-18 02:30,18,985,985,984,984,328
20141101|2014-09-18 03:00,18,984,984.5,983,984,482
20141101|2014-09-18 03:30,18,984,984,983.25,984,354
20141101|2014-09-18 04:00,18,983.75,984.25,983.5,983.75,147
20141101|2014-09-18 04:30,18,983.5,983.75,983.25,983.75,154
20141101|2014-09-18 05:00,18,983.5,985.25,983.5,984.5,255
20141101|2014-09-18 05:30,18,984.5,984.5,982.75,982.75,192
20141101|2014-09-18 06:00,18,982.75,984,982.5,984,244
20141101|2014-09-18 06:30,18,984,984.25,982.5,984,335
20141101|2014-09-18 07:00,18,984,984.5,982,982.75,775
20141101|2014-09-18 07:30,18,983,984.5,980,980.25,2542
20141101|2014-09-18 08:30,18,980.5,982,974.5,975,27321
20141101|2014-09-18 09:00,18,975.25,976,973.25,974.5,12269
20141101|2014-09-18 09:30,18,974.5,975.25,974,974.25,7772
20141101|2014-09-18 10:00,18,974.25,974.75,972.75,972.75,6811
20141101|2014-09-18 10:30,18,972.75,974.25,972.25,973.5,8803
20141101|2014-09-18 11:00,18,973.5,974,973,973.25,3071
20141101|2014-09-18 11:30,18,973.25,974.75,973,974.5,5165
20141101|2014-09-18 12:00,18,974.5,974.75,972.75,972.75,4069
20141101|2014-09-18 12:30,18,972.75,973.5,971,971.25,10885
20141101|2014-09-18 13:00,18,971.25,972.25,970.75,971.5,10375
20141101|2014-09-18 19:00,19,971.25,972,967.5,967.75,6392
20141101|2014-09-18 19:30,19,968,968.25,966.75,968,1544
20141101|2014-09-18 20:00,19,968.25,969.25,965.75,967.75,3629
20141101|2014-09-18 20:30,19,967.5,969.5,967.25,968.75,2063
20141101|2014-09-18 21:00,19,968.75,969,968.25,968.25,470
20141101|2014-09-18 21:30,19,968.5,969.5,968.25,968.25,978
20141101|2014-09-18 22:00,19,968.25,968.25,967.25,967.25,469
20141101|2014-09-18 22:30,19,967.75,968,967,967.25,238
20141101|2014-09-18 23:00,19,967,967.25,966.5,966.5,137
20141101|2014-09-18 23:30,19,966.5,966.75,966.5,966.75,46
20141101|2014-09-19 00:00,19,966.5,966.75,966,966.5,234
20141101|2014-09-19 00:30,19,966.5,967.5,965.5,966.75,1262
20141101|2014-09-19 01:00,19,966.25,968,965.75,967.25,1664
20141101|2014-09-19 01:30,19,967.75,967.75,965.5,966,785
20141101|2014-09-19 02:00,19,966.25,966.75,965.5,966.5,1348
20141101|2014-09-19 02:30,19,966.5,967.5,965.75,966,997
20141101|2014-09-19 03:00,19,966.25,966.25,965,965,1273
20141101|2014-09-19 03:30,19,965,966.75,964,966,1173
20141101|2014-09-19 04:00,19,966,968,965.25,967.5,897
20141101|2014-09-19 04:30,19,967.5,967.5,966.5,967.25,340
20141101|2014-09-19 05:00,19,967,967.25,966.5,966.5,332
20141101|2014-09-19 05:30,19,966.5,967,966.25,966.75,469
20141101|2014-09-19 06:00,19,966.5,966.75,965,966,842
20141101|2014-09-19 06:30,19,965.75,966.25,965.25,965.75,418
20141101|2014-09-19 07:00,19,965.75,966.25,964.25,965.75,2515
20141101|2014-09-19 07:30,19,965.75,966.25,964.75,965,697
20141101|2014-09-19 08:30,19,965,965.75,962.75,964.75,21511
20141101|2014-09-19 09:00,19,964.5,964.75,960.5,961.25,17886
20141101|2014-09-19 09:30,19,961.25,962,960,960.75,15161
20141101|2014-09-19 10:00,19,961,962,960.5,961,6267
20141101|2014-09-19 10:30,19,961,961.75,960,960,6063
20141101|2014-09-19 11:00,19,960,960.5,956,958.75,16956
20141101|2014-09-19 11:30,19,958.75,959.75,957.75,958.75,4600
20141101|2014-09-19 12:00,19,958.75,959.75,957.25,957.25,3720
20141101|2014-09-19 12:30,19,957,958.75,956.5,958.5,8097
20141101|2014-09-19 13:00,19,958.5,959.5,956.5,957.75,11531
20141101|2014-09-21 19:00,22,953,954.75,951.25,951.75,6991
20141101|2014-09-21 19:30,22,951.75,952.75,951.25,951.5,2141
20141101|2014-09-21 20:00,22,951.25,951.75,947.25,948.5,7268
20141101|2014-09-21 20:30,22,948.75,949,947.5,947.75,2441
20141101|2014-09-21 21:00,22,947.75,948,945.5,946.5,3272
20141101|2014-09-21 21:30,22,946.5,946.75,945.25,945.5,2494
20141101|2014-09-21 22:00,22,945.5,945.75,943.75,944,6005
20141101|2014-09-21 22:30,22,944.25,947,944,946,1104
20141101|2014-09-21 23:00,22,945.75,947.25,945.75,946,668
20141101|2014-09-21 23:30,22,945.75,946.25,945.5,946.25,264
20141101|2014-09-22 00:00,22,946.25,946.25,946,946.25,126
20141101|2014-09-22 00:30,22,946.25,946.25,942.5,945,3863
20141101|2014-09-22 01:00,22,944.75,944.75,942.75,943.5,679
20141101|2014-09-22 01:30,22,943.5,944,942.25,943,1179
20141101|2014-09-22 02:00,22,943,944.75,942.5,944.75,969
20141101|2014-09-22 02:30,22,945,946,944.25,944.25,1054
20141101|2014-09-22 03:00,22,944.25,945,943.25,944.5,840
20141101|2014-09-22 03:30,22,944.75,945,944,944.25,257
20141101|2014-09-22 04:00,22,944.25,944.25,942.5,942.75,1214
20141101|2014-09-22 04:30,22,942.75,943.5,942.25,942.25,817
20141101|2014-09-22 05:00,22,942.25,943,942,942.5,1113
20141101|2014-09-22 05:30,22,942.5,943.5,942.25,943.5,595
20141101|2014-09-22 06:00,22,943.25,944.25,943,943.25,1338
20141101|2014-09-22 06:30,22,943,943.75,942.25,942.25,1401
20141101|2014-09-22 07:00,22,942.25,943.75,941.75,942,2198
20141101|2014-09-22 07:30,22,941.75,943.25,941,942,3110
20141101|2014-09-22 08:30,22,942.25,946,940.25,942,30816
20141101|2014-09-22 09:00,22,942.25,942.25,939.25,940.5,20159
20141101|2014-09-22 09:30,22,940.75,941,938.25,939.25,12489
20141101|2014-09-22 10:00,22,939.25,939.75,938,938.5,8296
20141101|2014-09-22 10:30,22,938.75,938.75,935,935.75,16659
20141101|2014-09-22 11:00,22,935.75,937,934.25,936.25,14717
20141101|2014-09-22 11:30,22,936.25,938,936,938,6320
20141101|2014-09-22 12:00,22,938,938.75,936,936.25,6794
20141101|2014-09-22 12:30,22,936.25,939,935.5,938.75,7586
20141101|2014-09-22 13:00,22,939,940.75,937.5,938,18886
20141101|2014-09-22 19:00,23,936,937,931,931.75,7543
20141101|2014-09-22 19:30,23,931.75,933,931.75,933,1247
20141101|2014-09-22 20:00,23,933,940.25,932,940.25,6452
20141101|2014-09-22 20:30,23,940.5,942.75,938.5,942.75,3614
20141101|2014-09-22 21:00,23,942.75,943.25,939,940.75,2023
20141101|2014-09-22 21:30,23,940.5,941.25,939.25,940.75,723
20141101|2014-09-22 22:00,23,940.5,943.25,940.25,943,1711
20141101|2014-09-22 22:30,23,943.25,943.75,942.25,942.25,1147
20141101|2014-09-22 23:00,23,942.25,943.5,942.25,942.75,253
20141101|2014-09-22 23:30,23,942.5,944.25,942.25,943.25,801
20141101|2014-09-23 00:00,23,943.5,943.75,943,943,142
20141101|2014-09-23 00:30,23,943.25,944.5,943.25,943.25,898
20141101|2014-09-23 01:00,23,943.25,943.25,940.75,940.75,770
20141101|2014-09-23 01:30,23,940.75,940.75,939,940.75,1257
20141101|2014-09-23 02:00,23,940.75,941,940.25,940.5,2338
20141101|2014-09-23 02:30,23,940.5,940.75,940.25,940.25,165
20141101|2014-09-23 03:00,23,940.25,940.75,939.5,940.5,477
20141101|2014-09-23 03:30,23,940.5,943,939.5,943,864
20141101|2014-09-23 04:00,23,942.75,943.5,942.25,943.25,627
20141101|2014-09-23 04:30,23,943.25,943.5,941.75,941.75,514
20141101|2014-09-23 05:00,23,942,943,941.25,943,753
20141101|2014-09-23 05:30,23,943,943,941.5,941.5,589
20141101|2014-09-23 06:00,23,941.5,942,940.5,940.75,277
20141101|2014-09-23 06:30,23,940.75,941.25,938.25,939.75,1571
20141101|2014-09-23 07:00,23,939.5,941.25,939,939.25,1559
20141101|2014-09-23 07:30,23,939.75,939.75,938.25,938.75,629
20141101|2014-09-23 08:30,23,938.25,938.75,934.5,937,17505
20141101|2014-09-23 09:00,23,937.25,938.5,934,935.75,10908
20141101|2014-09-23 09:30,23,935.75,938.75,935,937.5,10818
20141101|2014-09-23 10:00,23,937.75,938,936,937.5,7762
20141101|2014-09-23 10:30,23,937.75,939.75,937,937,9372
20141101|2014-09-23 11:00,23,937,937.75,936.25,937.5,4959
20141101|2014-09-23 11:30,23,937.25,938.75,937,938.25,4168
20141101|2014-09-23 12:00,23,938.25,938.75,935.5,935.75,7651
20141101|2014-09-23 12:30,23,935.75,937.75,935.25,935.75,8012
20141101|2014-09-23 13:00,23,935.5,937,935.25,936.75,9977
20141101|2014-09-23 19:00,24,935,936.75,934.25,936.5,2586
20141101|2014-09-23 19:30,24,936.75,936.75,936.25,936.75,431
20141101|2014-09-23 20:00,24,936.75,939,935,935.25,3492
20141101|2014-09-23 20:30,24,935.5,936,935,935.75,423
20141101|2014-09-23 21:00,24,936,936.5,935.75,936,269
20141101|2014-09-23 21:30,24,935.75,936.25,935.5,936,860
20141101|2014-09-23 22:00,24,936,936,935.25,936,219
20141101|2014-09-23 22:30,24,936,936.25,936,936,145
20141101|2014-09-23 23:00,24,936,936,935.75,935.75,90
20141101|2014-09-23 23:30,24,935.75,936,935.5,935.75,84
20141101|2014-09-24 00:00,24,935.75,936.25,935.5,936,196
20141101|2014-09-24 00:30,24,935.75,936.5,935.5,936.5,226
20141101|2014-09-24 01:00,24,936.5,937.25,936.5,937,535
20141101|2014-09-24 01:30,24,937.25,937.25,935,935.5,1005
20141101|2014-09-24 02:00,24,935.5,936.5,935,936.5,349
20141101|2014-09-24 02:30,24,936.5,936.75,936.25,936.5,96
20141101|2014-09-24 03:00,24,936.25,936.25,935.5,935.5,132
20141101|2014-09-24 03:30,24,935.5,936,935.25,936,460
20141101|2014-09-24 04:00,24,936,936.25,935.75,936.25,149
20141101|2014-09-24 04:30,24,936.5,937.5,936.25,937.5,667
20141101|2014-09-24 05:00,24,937.5,937.5,936.25,937,402
20141101|2014-09-24 05:30,24,937.25,940.75,937,939.25,3957
20141101|2014-09-24 06:00,24,939.25,940.25,938.75,940,838
20141101|2014-09-24 06:30,24,940,940.75,939,939.5,1958
20141101|2014-09-24 07:00,24,939.25,939.75,939,939.25,1312
20141101|2014-09-24 07:30,24,939.25,939.5,939,939,768
20141101|2014-09-24 08:30,24,939.5,940,936.5,936.75,21679
20141101|2014-09-24 09:00,24,936.75,938,935,938,11005
20141101|2014-09-24 09:30,24,937.75,941.5,937.75,939.5,17491
20141101|2014-09-24 10:00,24,939.5,941,938.25,940.25,9590
20141101|2014-09-24 10:30,24,940,942,937.5,938.25,11784
20141101|2014-09-24 11:00,24,938.25,939,937.5,939,4781
20141101|2014-09-24 11:30,24,939,939.25,935,937.5,7668
20141101|2014-09-24 12:00,24,937.5,938,936.5,937.75,4080
20141101|2014-09-24 12:30,24,938,939.25,936.75,937,5896
20141101|2014-09-24 13:00,24,937,937.75,936.25,936.75,9651
20141101|2014-09-24 19:00,25,936,937.5,935.75,937,2020
20141101|2014-09-24 19:30,25,937,937.75,937,937.5,259
20141101|2014-09-24 20:00,25,937.75,940,937.5,939.75,2734
20141101|2014-09-24 20:30,25,939.75,941.75,939.5,941,2596
20141101|2014-09-24 21:00,25,941,941.25,939.75,940.5,687
20141101|2014-09-24 21:30,25,940.75,941,939,939.5,685
20141101|2014-09-24 22:00,25,939.5,940.25,939.5,939.75,85
20141101|2014-09-24 22:30,25,939.75,940.25,939.75,940,73
20141101|2014-09-24 23:00,25,940,940.25,939.75,940.25,71
20141101|2014-09-24 23:30,25,940,940.25,939.75,940,45
20141101|2014-09-25 00:00,25,940,940,939.75,939.75,64
20141101|2014-09-25 00:30,25,940,940,939.25,939.5,149
20141101|2014-09-25 01:00,25,939.75,940,938.5,938.5,400
20141101|2014-09-25 01:30,25,938.75,940.75,938,940.25,763
20141101|2014-09-25 02:00,25,940.25,940.25,938.75,939.25,325
20141101|2014-09-25 02:30,25,939.5,941,939.5,940.75,458
20141101|2014-09-25 03:00,25,940.5,940.75,939.75,940.5,241
20141101|2014-09-25 03:30,25,940.25,940.25,939.25,940.25,211
20141101|2014-09-25 04:00,25,940.25,941,940,940.5,453
20141101|2014-09-25 04:30,25,940.5,941,940,940,296
20141101|2014-09-25 05:00,25,940,940.25,939.75,940.25,248
20141101|2014-09-25 05:30,25,940.25,940.25,939.75,939.75,301
20141101|2014-09-25 06:00,25,939.75,940,939.5,939.75,172
20141101|2014-09-25 06:30,25,939.75,940,939,939.25,747
20141101|2014-09-25 07:00,25,939.25,940,938.25,938.5,737
20141101|2014-09-25 07:30,25,938.25,938.5,936.75,937,3366
20141101|2014-09-25 08:30,25,937,937.75,928.75,930,41296
20141101|2014-09-25 09:00,25,930,930.75,927,928.25,15034
20141101|2014-09-25 09:30,25,928.5,928.5,923.5,924.25,19969
20141101|2014-09-25 10:00,25,924.25,925.5,922.5,924,14470
20141101|2014-09-25 10:30,25,923.75,925,922.5,924,13464
20141101|2014-09-25 11:00,25,924.25,927,923.5,925.5,9472
20141101|2014-09-25 11:30,25,925.75,927.25,925,926,6405
20141101|2014-09-25 12:00,25,926,927.75,925,926.75,6373
20141101|2014-09-25 12:30,25,927,927,923,923.25,10747
20141101|2014-09-25 13:00,25,923.25,924.25,922.25,923.25,13146
20141101|2014-09-25 19:00,26,922,923.5,921.75,922.75,2246
20141101|2014-09-25 19:30,26,922.75,923.5,922.75,923.5,272
20141101|2014-09-25 20:00,26,923.25,924.75,920.25,920.75,3158
20141101|2014-09-25 20:30,26,920.5,921.25,919.5,920.75,2148
20141101|2014-09-25 21:00,26,920.75,921,919.25,919.75,1520
20141101|2014-09-25 21:30,26,920,922,919.75,921.5,2323
20141101|2014-09-25 22:00,26,921.25,924,921,923.5,1543
20141101|2014-09-25 22:30,26,923.25,923.75,922,922.75,310
20141101|2014-09-25 23:00,26,922.5,922.75,922.5,922.5,32
20141101|2014-09-25 23:30,26,922.75,922.75,922.5,922.5,36
20141101|2014-09-26 00:00,26,922.5,922.5,922.25,922.25,60
20141101|2014-09-26 00:30,26,922,924.25,921,924,1087
20141101|2014-09-26 01:00,26,924,924.5,923.25,924.5,562
20141101|2014-09-26 01:30,26,924.25,924.5,920.5,920.5,1054
20141101|2014-09-26 02:00,26,921,922.25,920,920,549
20141101|2014-09-26 02:30,26,920.25,920.5,919.5,920,660
20141101|2014-09-26 03:00,26,920,920,919.25,919.75,512
20141101|2014-09-26 03:30,26,919.75,920,918.75,919.5,1255
20141101|2014-09-26 04:00,26,919.5,919.75,918,918.25,1440
20141101|2014-09-26 04:30,26,918,918.75,918,918.75,522
20141101|2014-09-26 05:00,26,918.75,919,918,918,639
20141101|2014-09-26 05:30,26,918.25,918.25,917.75,918,559
20141101|2014-09-26 06:00,26,918.25,918.5,916.5,917,2545
20141101|2014-09-26 06:30,26,917.25,919,916.5,916.5,1790
20141101|2014-09-26 07:00,26,916.75,916.75,915.5,916,3439
20141101|2014-09-26 07:30,26,915.5,915.75,914,914.5,4219
20141101|2014-09-26 08:30,26,914,915.75,911.25,915,33944
20141101|2014-09-26 09:00,26,915,916,912.25,914.75,15628
20141101|2014-09-26 09:30,26,915,915.5,914,915,8153
20141101|2014-09-26 10:00,26,915.25,917.25,914.25,916.25,9235
20141101|2014-09-26 10:30,26,916.25,917,914.25,914.25,6210
20141101|2014-09-26 11:00,26,914.25,914.75,913.5,914.5,5838
20141101|2014-09-26 11:30,26,914.5,914.5,912.5,912.5,6237
20141101|2014-09-26 12:00,26,912.75,913,911,911,10759
20141101|2014-09-26 12:30,26,910.75,912.5,910.75,912.25,7183
20141101|2014-09-26 13:00,26,912.5,912.75,909.75,910.25,17674
20141101|2014-09-28 19:00,29,907.25,908,905.5,906.75,6063
20141101|2014-09-28 19:30,29,906.75,909,906.5,908.5,1504
20141101|2014-09-28 20:00,29,908.5,910,906.5,908.75,5737
20141101|2014-09-28 20:30,29,908.5,909,907.25,908,1384
20141101|2014-09-28 21:00,29,908,909,906.5,907.25,1874
20141101|2014-09-28 21:30,29,907.25,908.5,907,907.75,709
20141101|2014-09-28 22:00,29,907.75,908,907.5,907.75,281
20141101|2014-09-28 22:30,29,908,909,907.75,909,270
20141101|2014-09-28 23:00,29,909,909,909,909,82
20141101|2014-09-28 23:30,29,909,909,908.75,909,50
20141101|2014-09-29 00:00,29,908.75,909,908.25,908.25,36
20141101|2014-09-29 00:30,29,908.5,909.75,908.25,908.75,495
20141101|2014-09-29 01:00,29,908.75,909.25,907,907.75,1448
20141101|2014-09-29 01:30,29,907.5,909,907,907,1283
20141101|2014-09-29 02:00,29,907.25,907.25,906.5,907,980
20141101|2014-09-29 02:30,29,906.75,907,905.75,906,914
20141101|2014-09-29 03:00,29,906,906.75,905.75,906.25,489
20141101|2014-09-29 03:30,29,906.25,906.5,905.75,906.25,589
20141101|2014-09-29 04:00,29,906.5,907,906,907,506
20141101|2014-09-29 04:30,29,906.75,908.25,906.5,908,615
20141101|2014-09-29 05:00,29,907.75,909,907.75,908.25,582
20141101|2014-09-29 05:30,29,908.25,908.75,908.25,908.25,419
20141101|2014-09-29 06:00,29,908.25,908.75,908,908.25,318
20141101|2014-09-29 06:30,29,908.25,909.25,907.75,908.5,710
20141101|2014-09-29 07:00,29,908.5,909.5,907.75,909,1855
20141101|2014-09-29 07:30,29,909.25,909.75,909.25,909.5,960
20141101|2014-09-29 08:30,29,908,918,908,916.5,37178
20141101|2014-09-29 09:00,29,916.25,919.5,914.25,914.75,18044
20141101|2014-09-29 09:30,29,914.5,914.75,912,913.25,11769
20141101|2014-09-29 10:00,29,913.25,916.75,911.75,916,8926
20141101|2014-09-29 10:30,29,916,918.25,915,916,8605
20141101|2014-09-29 11:00,29,916,919,915.75,918.75,7824
20141101|2014-09-29 11:30,29,918.5,919,917.75,918.5,5624
20141101|2014-09-29 12:00,29,918.5,922.5,916.75,921.5,21350
20141101|2014-09-29 12:30,29,921.5,923.5,920.5,922,11332
20141101|2014-09-29 13:00,29,922,924.5,921.25,922.5,16949
20141101|2014-09-29 19:00,30,922,922.5,920.5,920.75,2051
20141101|2014-09-29 19:30,30,921,921.5,920.75,920.75,877
20141101|2014-09-29 20:00,30,921,921,919,919.25,2617
20141101|2014-09-29 20:30,30,919.25,919.75,918.75,919,1330
20141101|2014-09-29 21:00,30,919,920.5,919,920.25,497
20141101|2014-09-29 21:30,30,920.25,920.75,919.75,919.75,621
20141101|2014-09-29 22:00,30,919.75,920.25,919.5,919.75,395
20141101|2014-09-29 22:30,30,920,920.25,919.75,920.25,88
20141101|2014-09-29 23:00,30,920,920.25,919.5,919.5,154
20141101|2014-09-29 23:30,30,919.5,920.25,919.5,920,40
20141101|2014-09-30 00:00,30,919.75,919.75,919.5,919.5,84
20141101|2014-09-30 00:30,30,919.75,919.75,918.5,918.75,681
20141101|2014-09-30 01:00,30,918.75,919.25,918.5,919,585
20141101|2014-09-30 01:30,30,919.25,919.25,917.75,917.75,947
20141101|2014-09-30 02:00,30,918,918,917.75,917.75,392
20141101|2014-09-30 02:30,30,918,919.25,917.5,918.25,774
20141101|2014-09-30 03:00,30,918.5,919.5,917.75,919,619
20141101|2014-09-30 03:30,30,918.75,919.5,918.25,919,461
20141101|2014-09-30 04:00,30,918.5,919.25,918,918.75,416
20141101|2014-09-30 04:30,30,918.5,918.75,918.25,918.75,98
20141101|2014-09-30 05:00,30,918.5,919,918.25,918.25,221
20141101|2014-09-30 05:30,30,918,918,917.25,917.5,403
20141101|2014-09-30 06:00,30,917.5,917.5,916.5,917,1004
20141101|2014-09-30 06:30,30,917.25,917.75,917,917,485
20141101|2014-09-30 07:00,30,917,917.5,916.5,917.25,1474
20141101|2014-09-30 07:30,30,917,918,916.5,918,894
20141101|2014-09-30 08:30,30,916.5,917.5,913,916,22106
20141101|2014-09-30 09:00,30,916,917,915,916.25,8767
20141101|2014-09-30 09:30,30,916.25,917.5,913.5,913.75,11024
20141101|2014-09-30 10:00,30,913.5,914.5,912.25,912.75,8912
20141101|2014-09-30 10:30,30,912.75,915.75,912,913.25,11322
20141101|2014-09-30 11:00,30,913.25,922.5,909.75,922.25,85435
20141101|2014-09-30 11:30,30,922.25,930,921,924.75,50350
20141101|2014-09-30 12:00,30,924.75,926.75,917.5,918.75,14747
20141101|2014-09-30 12:30,30,918.75,920.5,915.5,915.75,13264
20141101|2014-09-30 13:00,30,915.5,916.5,911.5,912.25,29144
20141101|2014-09-30 19:00,1,911,911.75,908.25,909,4442
20141101|2014-09-30 19:30,1,909.25,910,909,909.75,398
20141101|2014-09-30 20:00,1,909.5,909.75,908.25,908.75,719
20141101|2014-09-30 20:30,1,908.75,909,908,908,729
20141101|2014-09-30 21:00,1,908,908.25,907.5,908.25,702
20141101|2014-09-30 21:30,1,908,908.5,908,908.5,156
20141101|2014-09-30 22:00,1,908.5,908.5,908.25,908.5,216
20141101|2014-09-30 22:30,1,908.5,908.5,908.25,908.5,90
20141101|2014-09-30 23:00,1,908.25,908.5,907.75,908.25,204
20141101|2014-09-30 23:30,1,908,908.75,907.75,908.75,106
20141101|2014-10-01 00:00,1,908.75,909,908.75,909,110
20141101|2014-10-01 00:30,1,909,909.5,909,909.25,229
20141101|2014-10-01 01:00,1,909,910.25,908.75,910,491
20141101|2014-10-01 01:30,1,910,910,909.75,910,245
20141101|2014-10-01 02:00,1,910,910.25,909.25,909.5,194
20141101|2014-10-01 02:30,1,909.5,910,909,909.25,274
20141101|2014-10-01 03:00,1,909,909.5,908.5,908.75,543
20141101|2014-10-01 03:30,1,908.75,909,908.25,908.75,557
20141101|2014-10-01 04:00,1,908.75,908.75,907.75,907.75,260
20141101|2014-10-01 04:30,1,907.5,908.25,907.5,907.75,454
20141101|2014-10-01 05:00,1,907.75,907.75,907,907.5,546
20141101|2014-10-01 05:30,1,907.5,909,907.5,908.5,785
20141101|2014-10-01 06:00,1,908.5,908.75,908.25,908.5,87
20141101|2014-10-01 06:30,1,908.5,910,908.5,909.5,870
20141101|2014-10-01 07:00,1,909.25,910.75,908.5,910.5,1601
20141101|2014-10-01 07:30,1,910.5,910.5,909.5,909.5,785
20141101|2014-10-01 08:30,1,909.25,910.75,904,907.75,37890
20141101|2014-10-01 09:00,1,907.5,911,907,908.5,11884
20141101|2014-10-01 09:30,1,908.25,910.5,907.5,909.5,11388
20141101|2014-10-01 10:00,1,909.5,914.5,909.5,913.25,16418
20141101|2014-10-01 10:30,1,913.5,915.75,911,913.25,12909
20141101|2014-10-01 11:00,1,913.5,914.5,912,913.25,7206
20141101|2014-10-01 11:30,1,913.5,918,912.5,918,12132
20141101|2014-10-01 12:00,1,918,919.75,913,914,14053
20141101|2014-10-01 12:30,1,913.75,917,913.75,915.5,6852
20141101|2014-10-01 13:00,1,915.5,918,915.25,917.5,14854
20141101|2014-10-01 19:00,2,915.25,918.5,915,918,2436
20141101|2014-10-01 19:30,2,918,918.25,917.25,917.5,191
20141101|2014-10-01 20:00,2,917.5,918,917.5,917.75,143
20141101|2014-10-01 20:30,2,917.75,918.5,917.5,918.5,208
20141101|2014-10-01 21:00,2,918.25,918.75,918.25,918.25,138
20141101|2014-10-01 21:30,2,918.25,919.5,918.25,919.25,442
20141101|2014-10-01 22:00,2,919.25,919.25,918.75,918.75,154
20141101|2014-10-01 22:30,2,918.75,919.25,918.75,919.25,129
20141101|2014-10-01 23:00,2,919.25,919.25,919,919,30
20141101|2014-10-01 23:30,2,919,919,918.75,918.75,51
20141101|2014-10-02 00:00,2,919,919,917.5,918.25,136
20141101|2014-10-02 00:30,2,918,918,917.5,918,66
20141101|2014-10-02 01:00,2,918,918,917.75,918,26
20141101|2014-10-02 01:30,2,918,918,917.75,917.75,58
20141101|2014-10-02 02:00,2,917.75,918.5,917.5,918.5,698
20141101|2014-10-02 02:30,2,918.25,918.25,917.5,917.5,829
20141101|2014-10-02 03:00,2,917.75,918,915.5,915.5,1260
20141101|2014-10-02 03:30,2,915.5,916,913.5,914,1007
20141101|2014-10-02 04:00,2,913.75,914.25,913.5,913.75,467
20141101|2014-10-02 04:30,2,913.75,914.5,913.25,914,766
20141101|2014-10-02 05:00,2,914.25,914.5,912.5,912.75,943
20141101|2014-10-02 05:30,2,912.75,913.5,912.5,913.25,505
20141101|2014-10-02 06:00,2,913.25,915.5,913,913.5,930
20141101|2014-10-02 06:30,2,913.5,915,913,914.5,730
20141101|2014-10-02 07:00,2,914.5,916.75,913.75,916.75,2184
20141101|2014-10-02 07:30,2,916.75,917.75,915,915.75,1484
20141101|2014-10-02 08:30,2,915.5,921.75,914.5,921.25,21699
20141101|2014-10-02 09:00,2,921,925.5,921,924.75,21887
20141101|2014-10-02 09:30,2,924.75,925,918,918.75,14508
20141101|2014-10-02 10:00,2,918.5,919,916.5,917.25,9022
20141101|2014-10-02 10:30,2,917.5,918,915.5,916.25,8209
20141101|2014-10-02 11:00,2,916.5,920,916,919,6412
20141101|2014-10-02 11:30,2,919,921.5,918.5,919.5,6240
20141101|2014-10-02 12:00,2,919.5,924,919.5,922.75,11636
20141101|2014-10-02 12:30,2,922.75,924,920.25,922.75,8526
20141101|2014-10-02 13:00,2,922.75,925.5,921,925.25,13971
20141101|2014-10-02 19:00,3,924,927.75,923.75,925.5,3685
20141101|2014-10-02 19:30,3,925.25,926.25,924.75,926.25,452
20141101|2014-10-02 20:00,3,926.25,926.5,925.25,925.5,282
20141101|2014-10-02 20:30,3,925.5,926,925.25,925.5,199
20141101|2014-10-02 21:00,3,925.5,925.75,925.25,925.5,66
20141101|2014-10-02 21:30,3,925.75,926.25,925.25,925.5,362
20141101|2014-10-02 22:00,3,925.5,925.75,925.25,925.5,288
20141101|2014-10-02 22:30,3,925.25,926.25,925.25,925.75,296
20141101|2014-10-02 23:00,3,926,926.75,925.75,926.25,431
20141101|2014-10-02 23:30,3,926,927,926,926.75,565
20141101|2014-10-03 00:00,3,926.5,926.75,926.25,926.25,141
20141101|2014-10-03 00:30,3,926.25,926.5,926.25,926.25,48
20141101|2014-10-03 01:00,3,926.75,927,926.25,926.5,141
20141101|2014-10-03 01:30,3,926.75,927.5,926.25,927.5,363
20141101|2014-10-03 02:00,3,927.25,927.5,926.5,927,400
20141101|2014-10-03 02:30,3,927,927,925.5,926,615
20141101|2014-10-03 03:00,3,926,926.75,925.5,926,253
20141101|2014-10-03 03:30,3,926,926,922.5,923,1284
20141101|2014-10-03 04:00,3,923.25,923.75,923,923.5,525
20141101|2014-10-03 04:30,3,923.5,924.75,923.5,924,1146
20141101|2014-10-03 05:00,3,924,924.75,924,924.25,212
20141101|2014-10-03 05:30,3,924,924.75,924,924.75,140
20141101|2014-10-03 06:00,3,924.5,925,924,924,265
20141101|2014-10-03 06:30,3,924.25,925.5,924.25,925.25,552
20141101|2014-10-03 07:00,3,925.25,925.25,924,924.5,784
20141101|2014-10-03 07:30,3,924.75,924.75,922.25,922.75,1045
20141101|2014-10-03 08:30,3,922.5,922.75,918,921.5,21457
20141101|2014-10-03 09:00,3,921.5,926,920.25,922.5,15127
20141101|2014-10-03 09:30,3,922.75,922.75,920,921.5,10548
20141101|2014-10-03 10:00,3,921.25,923.25,920.25,921.75,7430
20141101|2014-10-03 10:30,3,921.75,921.75,918.25,918.75,13344
20141101|2014-10-03 11:00,3,918.75,918.75,914.5,914.5,13463
20141101|2014-10-03 11:30,3,914.5,914.75,911.5,912,12138
20141101|2014-10-03 12:00,3,911.75,913,910.75,911,11943
20141101|2014-10-03 12:30,3,910.75,914.5,910.5,913.5,8235
20141101|2014-10-03 13:00,3,913.5,914.5,911.5,911.75,13424
20141101|2014-10-05 19:00,6,914,925.5,912.25,925.25,11962
20141101|2014-10-05 19:30,6,925,925.75,921.25,921.25,2236
20141101|2014-10-05 20:00,6,921.5,921.5,920,920,768
20141101|2014-10-05 20:30,6,920.25,920.75,920,920.25,325
20141101|2014-10-05 21:00,6,920,921.5,920,920.5,293
20141101|2014-10-05 21:30,6,920.25,921,919.75,920.5,511
20141101|2014-10-05 22:00,6,920.5,920.75,920.25,920.5,179
20141101|2014-10-05 22:30,6,920.25,921.5,920,920.25,214
20141101|2014-10-05 23:00,6,920.75,921.25,920.25,920.75,108
20141101|2014-10-05 23:30,6,920.75,921,920.5,920.75,130
20141101|2014-10-06 00:00,6,920.75,921.25,920,920,315
20141101|2014-10-06 00:30,6,920.25,920.25,919.75,919.75,362
20141101|2014-10-06 01:00,6,919.75,919.75,917.75,918.5,670
20141101|2014-10-06 01:30,6,918.25,918.5,918.25,918.25,86
20141101|2014-10-06 02:00,6,918.5,919.75,918.25,919.5,333
20141101|2014-10-06 02:30,6,919.5,919.75,918,919,412
20141101|2014-10-06 03:00,6,919,920.25,918.75,919.75,844
20141101|2014-10-06 03:30,6,920,921.5,919.75,921.25,1695
20141101|2014-10-06 04:00,6,921.5,923.25,920.5,921.5,1716
20141101|2014-10-06 04:30,6,921.5,922,920.25,920.25,366
20141101|2014-10-06 05:00,6,920.5,925.75,920.25,925.5,2979
20141101|2014-10-06 05:30,6,925.75,926.5,924.75,925,2908
20141101|2014-10-06 06:00,6,925,927,924.75,926.5,1838
20141101|2014-10-06 06:30,6,926.75,927.75,924.25,924.5,3354
20141101|2014-10-06 07:00,6,924.5,925.25,923.5,925.25,2389
20141101|2014-10-06 07:30,6,924.75,927,924.75,926.75,1398
20141101|2014-10-06 08:30,6,926.75,932.75,925.25,927.25,45629
20141101|2014-10-06 09:00,6,927,929.75,926.5,928.75,11209
20141101|2014-10-06 09:30,6,928.75,937.25,928.75,932.5,38454
20141101|2014-10-06 10:00,6,932.5,936.25,931.75,932.5,12146
20141101|2014-10-06 10:30,6,932.5,936.75,932.5,936.5,10317
20141101|2014-10-06 11:00,6,936.5,938.75,935,935.25,12645
20141101|2014-10-06 11:30,6,935.5,936,934.5,934.5,5022
20141101|2014-10-06 12:00,6,934.75,939,934.5,938.5,9187
20141101|2014-10-06 12:30,6,938.25,942.5,937.25,942,24536
20141101|2014-10-06 13:00,6,942,943,940,941.75,23696
20141101|2014-10-06 19:00,7,941,941,937,937.75,3635
20141101|2014-10-06 19:30,7,937.5,937.5,935.5,936,1489
20141101|2014-10-06 20:00,7,936,937.5,936,937.25,1132
20141101|2014-10-06 20:30,7,937.25,939,937,938.75,713
20141101|2014-10-06 21:00,7,938.5,938.75,936.25,938,1520
20141101|2014-10-06 21:30,7,938,940,937.75,940,751
20141101|2014-10-06 22:00,7,939.75,941,939.5,941,605
20141101|2014-10-06 22:30,7,940.75,941.5,940.5,941.25,1062
20141101|2014-10-06 23:00,7,941,941.25,940.25,940.25,224
20141101|2014-10-06 23:30,7,940.25,940.25,938.25,938.5,384
20141101|2014-10-07 00:00,7,938.5,938.5,938.25,938.25,101
20141101|2014-10-07 00:30,7,938.25,938.5,938.25,938.25,46
20141101|2014-10-07 01:00,7,938.5,938.5,937.5,938.25,376
20141101|2014-10-07 01:30,7,938.5,938.5,937.25,938,306
20141101|2014-10-07 02:00,7,938.25,940,937,937,1314
20141101|2014-10-07 02:30,7,937,939,936.75,939,345
20141101|2014-10-07 03:00,7,939,939,936.75,937,293
20141101|2014-10-07 03:30,7,937,937,936.25,936.5,348
20141101|2014-10-07 04:00,7,936.5,936.75,936,936,224
20141101|2014-10-07 04:30,7,936,937,935.5,935.5,866
20141101|2014-10-07 05:00,7,935.5,936,935.25,935.75,795
20141101|2014-10-07 05:30,7,935.75,936.5,935.75,936.5,806
20141101|2014-10-07 06:00,7,936.25,936.5,936,936.5,409
20141101|2014-10-07 06:30,7,936.25,936.75,936,936.5,675
20141101|2014-10-07 07:00,7,936.5,940,936.25,939.75,2749
20141101|2014-10-07 07:30,7,940,941.75,939.75,941.5,2249
20141101|2014-10-07 08:30,7,941.5,943.75,933.25,933.75,45591
20141101|2014-10-07 09:00,7,933.75,938.5,933.5,938,14671
20141101|2014-10-07 09:30,7,938,948.5,937.75,947.75,35291
20141101|2014-10-07 10:00,7,947.75,955,946.25,949.25,56635
20141101|2014-10-07 10:30,7,949.5,952.75,946.75,951.5,18794
20141101|2014-10-07 11:00,7,951.75,951.75,947,947.75,8436
20141101|2014-10-07 11:30,7,947.75,948,945.25,945.5,6021
20141101|2014-10-07 12:00,7,945.5,945.75,936.5,940,22538
20141101|2014-10-07 12:30,7,940,941.25,936.5,940.5,12449
20141101|2014-10-07 13:00,7,940.5,942,938.5,941,13844
20141101|2014-10-07 19:00,8,939,942,937.25,937.25,3981
20141101|2014-10-07 19:30,8,937.25,939,936.5,938.75,882
20141101|2014-10-07 20:00,8,938.75,939,936.5,936.5,1374
20141101|2014-10-07 20:30,8,936.5,937.75,935.5,935.5,794
20141101|2014-10-07 21:00,8,935.5,937.25,935.5,936.25,526
20141101|2014-10-07 21:30,8,936.25,936.75,935.75,936,516
20141101|2014-10-07 22:00,8,936,939.75,936,939.75,1105
20141101|2014-10-07 22:30,8,939.25,939.5,938.75,938.75,130
20141101|2014-10-07 23:00,8,938.75,939.25,938.75,939.25,271
20141101|2014-10-07 23:30,8,939.25,939.75,938,938.25,123
20141101|2014-10-08 00:00,8,938.25,938.5,937.75,938,65
20141101|2014-10-08 00:30,8,938.25,943.5,937.75,941.5,2742
20141101|2014-10-08 01:00,8,942,942.5,941.25,941.75,463
20141101|2014-10-08 01:30,8,941.75,942.75,940.5,940.75,574
20141101|2014-10-08 02:00,8,940.75,940.75,937.5,937.75,1189
20141101|2014-10-08 02:30,8,937.75,938.5,937.5,938.5,133
20141101|2014-10-08 03:00,8,938.5,940.75,938.25,940.75,348
20141101|2014-10-08 03:30,8,940.75,942,939,942,450
20141101|2014-10-08 04:00,8,942,942.5,941,941.5,644
20141101|2014-10-08 04:30,8,941.25,943.25,941.25,942.25,428
20141101|2014-10-08 05:00,8,942.25,943.5,941,942.75,935
20141101|2014-10-08 05:30,8,942.5,949.75,942.5,948.75,5138
20141101|2014-10-08 06:00,8,949,949,946.75,947.75,1210
20141101|2014-10-08 06:30,8,948,948.5,942.5,943.5,2889
20141101|2014-10-08 07:00,8,943.5,944.75,942.5,943,2151
20141101|2014-10-08 07:30,8,943,943,941.5,943,963
20141101|2014-10-08 08:30,8,943,943.75,938,938.5,19588
20141101|2014-10-08 09:00,8,938.25,940,936.25,937.25,11444
20141101|2014-10-08 09:30,8,937.25,937.5,933.25,934,16662
20141101|2014-10-08 10:00,8,934,935,928,928.5,20980
20141101|2014-10-08 10:30,8,928.5,931.75,926.5,931.25,17697
20141101|2014-10-08 11:00,8,931.25,936.5,931,933.75,9487
20141101|2014-10-08 11:30,8,934,934.25,931.75,932.75,5196
20141101|2014-10-08 12:00,8,932.5,933,931.5,932,2907
20141101|2014-10-08 12:30,8,932,934.5,932,934,5456
20141101|2014-10-08 13:00,8,933.75,935.75,933,934.5,11010
20141101|2014-10-08 19:00,9,934,935,932.5,934.5,1469
20141101|2014-10-08 19:30,9,934.75,935.75,933.25,935.75,734
20141101|2014-10-08 20:00,9,935.75,940.75,935.5,940.25,3370
20141101|2014-10-08 20:30,9,940.25,942,940,941.75,2891
20141101|2014-10-08 21:00,9,941.75,941.75,939,939.75,872
20141101|2014-10-08 21:30,9,939.5,940,938.5,939.25,988
20141101|2014-10-08 22:00,9,939.25,940,938,939.75,869
20141101|2014-10-08 22:30,9,939.5,939.5,939,939.25,170
20141101|2014-10-08 23:00,9,939,939.5,939,939.5,61
20141101|2014-10-08 23:30,9,939.5,939.75,939.5,939.75,10
20141101|2014-10-09 00:00,9,939.25,940.5,939.25,940.25,102
20141101|2014-10-09 00:30,9,940,940.5,939,939.75,649
20141101|2014-10-09 01:00,9,939.75,941,939.5,941,917
20141101|2014-10-09 01:30,9,940.75,942.75,940.25,940.75,1904
20141101|2014-10-09 02:00,9,940.75,941,939.75,940.25,450
20141101|2014-10-09 02:30,9,940.25,941.75,940.25,941.75,375
20141101|2014-10-09 03:00,9,941.75,942,940.5,940.75,475
20141101|2014-10-09 03:30,9,940.5,942,940,940.75,749
20141101|2014-10-09 04:00,9,940.5,940.5,938.25,939.25,1163
20141101|2014-10-09 04:30,9,939.25,939.75,938.25,939.5,542
20141101|2014-10-09 05:00,9,939.5,940,938.25,938.5,387
20141101|2014-10-09 05:30,9,938.75,940.5,938.25,940.5,361
20141101|2014-10-09 06:00,9,940.5,940.75,939.5,940.5,837
20141101|2014-10-09 06:30,9,940.25,940.5,937,939.5,795
20141101|2014-10-09 07:00,9,939.5,942,939.25,940,2421
20141101|2014-10-09 07:30,9,939.75,940.75,939.25,939.25,1163
20141101|2014-10-09 08:30,9,939.25,942,937.75,941,20262
20141101|2014-10-09 09:00,9,941,944.75,940.75,942.75,19114
20141101|2014-10-09 09:30,9,943,943.25,935,936.5,15522
20141101|2014-10-09 10:00,9,936.25,942.5,935.5,940.5,12236
20141101|2014-10-09 10:30,9,940.5,942.25,939.5,941.25,5352
20141101|2014-10-09 11:00,9,941.5,941.75,939.25,939.75,6470
20141101|2014-10-09 11:30,9,939.75,941,939.5,940.75,5550
20141101|2014-10-09 12:00,9,940.5,942.5,939.25,942.25,8990
20141101|2014-10-09 12:30,9,942.25,945,941.5,941.75,13659
20141101|2014-10-09 13:00,9,942,943,941.25,941.75,12919
20141101|2014-10-09 19:00,10,939.5,940.25,938.5,940,1755
20141101|2014-10-09 19:30,10,940.25,940.5,939.75,939.75,228
20141101|2014-10-09 20:00,10,939.75,941,938,938,2792
20141101|2014-10-09 20:30,10,938,940.25,938,939,1408
20141101|2014-10-09 21:00,10,939,939.5,939,939.5,224
20141101|2014-10-09 21:30,10,939.5,940,938.5,938.75,828
20141101|2014-10-09 22:00,10,938.75,939,936.25,936.25,1583
20141101|2014-10-09 22:30,10,936.25,937.5,936.25,937.5,234
20141101|2014-10-09 23:00,10,937.25,937.25,936.75,937,129
20141101|2014-10-09 23:30,10,937.25,937.5,937,937.25,129
20141101|2014-10-10 00:00,10,937.25,937.25,937,937.25,46
20141101|2014-10-10 00:30,10,937,937,933.25,933.75,4096
20141101|2014-10-10 01:00,10,933.5,933.5,931.75,932,3984
20141101|2014-10-10 01:30,10,932,933.5,930.75,932.25,3265
20141101|2014-10-10 02:00,10,932,933.25,930.75,932.75,1028
20141101|2014-10-10 02:30,10,933,933.5,932.75,933.25,638
20141101|2014-10-10 03:00,10,933.25,933.5,932,933.25,412
20141101|2014-10-10 03:30,10,933,934.75,932,934.5,1317
20141101|2014-10-10 04:00,10,934.5,935,934,935,431
20141101|2014-10-10 04:30,10,934.5,935,932.5,933.75,756
20141101|2014-10-10 05:00,10,933.5,933.5,932.5,933,361
20141101|2014-10-10 05:30,10,933,933.25,932.25,933,680
20141101|2014-10-10 06:00,10,933,933.75,932.75,933.25,1034
20141101|2014-10-10 06:30,10,933.5,934,933,933.75,894
20141101|2014-10-10 07:00,10,933.5,933.75,932.25,932.25,1161
20141101|2014-10-10 07:30,10,932.5,932.75,932,932,1566
20141101|2014-10-10 08:30,10,931.5,932.5,926.5,928.75,26474
20141101|2014-10-10 09:00,10,928.75,929.75,926.5,929.5,9870
20141101|2014-10-10 09:30,10,929.25,933,928,932,11055
20141101|2014-10-10 10:00,10,932,934.5,931.75,932.75,9819
20141101|2014-10-10 10:30,10,932.5,934.25,927.5,927.5,15700
20141101|2014-10-10 11:00,10,927.75,951.25,927.75,943.75,110074
20141101|2014-10-10 11:30,10,943.5,945,930.5,931.25,36713
20141101|2014-10-10 12:00,10,931,934.5,930,931,18861
20141101|2014-10-10 12:30,10,931,931.75,924,924.5,23523
20141101|2014-10-10 13:00,10,924.5,927.5,921.25,922.5,30918
20141101|2014-10-12 19:00,13,920,920.75,915.75,916,9315
20141101|2014-10-12 19:30,13,916.25,918.75,916.25,918.25,1694
20141101|2014-10-12 20:00,13,918.5,928,918,927.75,9498
20141101|2014-10-12 20:30,13,927.75,928,925.25,928,2513
20141101|2014-10-12 21:00,13,927.5,929,927.5,927.75,1853
20141101|2014-10-12 21:30,13,927.75,929,926.75,927.75,1425
20141101|2014-10-12 22:00,13,927.75,929.75,927.75,929.25,2972
20141101|2014-10-12 22:30,13,929.5,929.5,928.25,928.5,556
20141101|2014-10-12 23:00,13,928.75,928.75,928,928,249
20141101|2014-10-12 23:30,13,928,928,927,927,194
20141101|2014-10-13 00:00,13,927,927.5,927,927.25,208
20141101|2014-10-13 00:30,13,927.25,931.25,927,931,1600
20141101|2014-10-13 01:00,13,931,931.75,928.25,928.25,1574
20141101|2014-10-13 01:30,13,928.25,929.5,927.75,928.5,696
20141101|2014-10-13 02:00,13,928.5,929.5,926.75,927.25,1977
20141101|2014-10-13 02:30,13,927.25,929.75,927.25,929.25,508
20141101|2014-10-13 03:00,13,929,929.25,927.25,928,837
20141101|2014-10-13 03:30,13,928,928.5,925,925.75,927
20141101|2014-10-13 04:00,13,925.75,926.25,924.75,925.5,261
20141101|2014-10-13 04:30,13,925.75,926.75,925.25,926,478
20141101|2014-10-13 05:00,13,925.75,926,924.25,924.75,778
20141101|2014-10-13 05:30,13,924.75,925,922,922,1344
20141101|2014-10-13 06:00,13,922,923,920.75,922.5,2158
20141101|2014-10-13 06:30,13,922.5,924.75,922.5,923.75,1283
20141101|2014-10-13 07:00,13,924,925,922.5,923.25,1427
20141101|2014-10-13 07:30,13,923.75,924,923,923.25,766
20141101|2014-10-13 08:30,13,923.25,927,922.5,926.75,21064
20141101|2014-10-13 09:00,13,927,927.75,923.5,924.25,8839
20141101|2014-10-13 09:30,13,924.25,931,923.5,930.25,14929
20141101|2014-10-13 10:00,13,930.5,932.25,928.25,931.75,13230
20141101|2014-10-13 10:30,13,931.5,935,931.5,934,13444
20141101|2014-10-13 11:00,13,934.25,941.25,934,937,27605
20141101|2014-10-13 11:30,13,937,939,936,938.75,9027
20141101|2014-10-13 12:00,13,938.75,948.5,938.5,945.75,35406
20141101|2014-10-13 12:30,13,946,950,944.75,946.75,25008
20141101|2014-10-13 13:00,13,946.75,951,943.5,945.25,22129
20141101|2014-10-13 19:00,14,943.75,947,943.25,946.75,2985
20141101|2014-10-13 19:30,14,946.75,948.5,946,948.25,1111
20141101|2014-10-13 20:00,14,948,949,946.5,946.75,2896
20141101|2014-10-13 20:30,14,946.75,947.5,946,947.25,1681
20141101|2014-10-13 21:00,14,947.25,950.5,947.25,950.25,1117
20141101|2014-10-13 21:30,14,949.75,954.5,949.75,952.25,3604
20141101|2014-10-13 22:00,14,952.25,960,952.25,955.5,6425
20141101|2014-10-13 22:30,14,955.5,956,954.5,955.5,1399
20141101|2014-10-13 23:00,14,955.25,955.5,954.25,954.75,566
20141101|2014-10-13 23:30,14,954.75,956,954.75,956,329
20141101|2014-10-14 00:00,14,955.75,957,955.75,957,402
20141101|2014-10-14 00:30,14,956.75,957.25,956.75,957.25,1124
20141101|2014-10-14 01:00,14,957,958,956,956.25,818
20141101|2014-10-14 01:30,14,956.25,957.25,955.25,955.5,808
20141101|2014-10-14 02:00,14,955.25,955.5,951,951,2892
20141101|2014-10-14 02:30,14,951,952.75,951,952.75,740
20141101|2014-10-14 03:00,14,952.75,953.5,951.5,951.5,620
20141101|2014-10-14 03:30,14,951.5,951.5,949.25,950,2729
20141101|2014-10-14 04:00,14,950.25,951.5,949.25,951.5,1118
20141101|2014-10-14 04:30,14,951.75,954.25,950.5,951.5,2013
20141101|2014-10-14 05:00,14,951.5,951.5,950.5,950.5,549
20141101|2014-10-14 05:30,14,950.75,951.25,950.5,951.25,330
20141101|2014-10-14 06:00,14,951,952,950.5,951.5,980
20141101|2014-10-14 06:30,14,951.5,953.5,950.75,952.5,1488
20141101|2014-10-14 07:00,14,952.5,957,951.5,956.5,4832
20141101|2014-10-14 07:30,14,956.5,958.25,956.5,957.75,2576
20141101|2014-10-14 08:30,14,957.75,970.5,955,958,87373
20141101|2014-10-14 09:00,14,958.25,959.5,946,949.25,37642
20141101|2014-10-14 09:30,14,949.5,953.75,948.25,951.5,17920
20141101|2014-10-14 10:00,14,951.75,953.75,949.25,950.25,10054
20141101|2014-10-14 10:30,14,950.25,951.25,945.25,946.5,10977
20141101|2014-10-14 11:00,14,946.25,949,945,947.25,8445
20141101|2014-10-14 11:30,14,947.25,952,946.75,950,6774
20141101|2014-10-14 12:00,14,950,954.75,949.75,954.5,8693
20141101|2014-10-14 12:30,14,954.5,963,954.25,960.25,33414
20141101|2014-10-14 13:00,14,960.25,965.75,957.75,965.5,29071
20141101|2014-10-14 19:00,15,962.5,964,962,963,3161
20141101|2014-10-14 19:30,15,963.25,964.5,962.75,964,980
20141101|2014-10-14 20:00,15,963.75,964.75,960.75,962.75,3720
20141101|2014-10-14 20:30,15,962.75,963.5,960.5,960.5,1702
20141101|2014-10-14 21:00,15,960.75,961.25,960.25,960.75,754
20141101|2014-10-14 21:30,15,960.75,961.25,960.25,960.5,704
20141101|2014-10-14 22:00,15,960.5,961.5,960.5,961,606
20141101|2014-10-14 22:30,15,961.25,962.75,961,962.5,662
20141101|2014-10-14 23:00,15,962.25,962.75,962,962.5,180
20141101|2014-10-14 23:30,15,962.25,962.25,961.75,961.75,504
20141101|2014-10-15 00:00,15,961.75,961.75,960.25,960.5,400
20141101|2014-10-15 00:30,15,960.25,962.25,960.25,960.25,410
20141101|2014-10-15 01:00,15,960.25,960.5,957.75,958.5,1675
20141101|2014-10-15 01:30,15,958.75,958.75,957.75,957.75,699
20141101|2014-10-15 02:00,15,957.75,958.75,957.5,958,427
20141101|2014-10-15 02:30,15,957.75,957.75,955.75,955.75,1648
20141101|2014-10-15 03:00,15,955.75,957.5,955.75,957.5,689
20141101|2014-10-15 03:30,15,957.5,959.25,957.5,959,1737
20141101|2014-10-15 04:00,15,959.25,962.25,959,962,2478
20141101|2014-10-15 04:30,15,962,962.75,961,961.5,1043
20141101|2014-10-15 05:00,15,961.5,961.5,960.75,961,178
20141101|2014-10-15 05:30,15,961.25,962,961,961,853
20141101|2014-10-15 06:00,15,961.25,961.5,959,959.5,994
20141101|2014-10-15 06:30,15,959.25,962.75,958.25,962.75,2236
20141101|2014-10-15 07:00,15,962.75,963.25,960.25,961.25,3451
20141101|2014-10-15 07:30,15,961.25,962.75,960.5,962.25,773
20141101|2014-10-15 08:30,15,961,978.5,960,966.75,45445
20141101|2014-10-15 09:00,15,966.75,971.5,958.25,958.75,23950
20141101|2014-10-15 09:30,15,958.75,960.5,955,960,24411
20141101|2014-10-15 10:00,15,960.25,963.75,958.5,961.75,15486
20141101|2014-10-15 10:30,15,961.75,967.75,960.5,962.75,13284
20141101|2014-10-15 11:00,15,962.5,967.25,961.5,962.25,13848
20141101|2014-10-15 11:30,15,962.5,964,960,963.75,8294
20141101|2014-10-15 12:00,15,963.5,965,962.25,963.25,8105
20141101|2014-10-15 12:30,15,963.5,964.25,955,959.5,20057
20141101|2014-10-15 13:00,15,959.25,960.75,950.75,952,36508
20141101|2014-10-15 19:00,16,949.5,955.75,949.25,955,3402
20141101|2014-10-15 19:30,16,955,955,952.5,953,605
20141101|2014-10-15 20:00,16,953,955.25,949.75,949.75,2094
20141101|2014-10-15 20:30,16,949.5,951.5,949.5,951.25,1818
20141101|2014-10-15 21:00,16,951.5,952,950.5,951.5,685
20141101|2014-10-15 21:30,16,951.5,953,951.25,951.75,817
20141101|2014-10-15 22:00,16,951.5,955.25,951.5,954.75,1299
20141101|2014-10-15 22:30,16,955,955,953.25,953.75,373
20141101|2014-10-15 23:00,16,954,954,953.25,954,86
20141101|2014-10-15 23:30,16,954.25,954.75,953.5,953.75,81
20141101|2014-10-16 00:00,16,953.5,953.5,951.5,952.5,1023
20141101|2014-10-16 00:30,16,952.5,955.5,952.5,953.25,1264
20141101|2014-10-16 01:00,16,953,954.25,952.5,954,590
20141101|2014-10-16 01:30,16,954.5,955.75,953.25,953.25,1011
20141101|2014-10-16 02:00,16,953.5,954,953,954,170
20141101|2014-10-16 02:30,16,953.75,954.25,951.5,951.5,701
20141101|2014-10-16 03:00,16,951.5,952,950.75,951.5,835
20141101|2014-10-16 03:30,16,951.5,953.25,951.25,953,796
20141101|2014-10-16 04:00,16,952.75,953,952,952,304
20141101|2014-10-16 04:30,16,952,952.25,951,951.5,759
20141101|2014-10-16 05:00,16,951.75,953,951.5,952.25,388
20141101|2014-10-16 05:30,16,952.5,954,952.25,954,898
20141101|2014-10-16 06:00,16,954,955,953.5,953.75,515
20141101|2014-10-16 06:30,16,953.75,955.75,952.75,953.5,1776
20141101|2014-10-16 07:00,16,953.25,955,951.75,954.5,1945
20141101|2014-10-16 07:30,16,954.75,956.75,954.5,955.75,2330
20141101|2014-10-16 08:30,16,956,961.25,952.5,960.25,28919
20141101|2014-10-16 09:00,16,959.75,960.75,952,953,14361
20141101|2014-10-16 09:30,16,953,957.75,952.75,953.75,8099
20141101|2014-10-16 10:00,16,953.75,961.5,953.75,960.25,14373
20141101|2014-10-16 10:30,16,960.25,962,958.25,960.25,10486
20141101|2014-10-16 11:00,16,960.5,962,957,957.75,8470
20141101|2014-10-16 11:30,16,957.75,960.75,957.25,959.75,6071
20141101|2014-10-16 12:00,16,960,964.75,959.5,962.75,11976
20141101|2014-10-16 12:30,16,962.5,966,961.75,963,10267
20141101|2014-10-16 13:00,16,963.25,967.5,962.75,967.5,12501
20141101|2014-10-16 19:00,17,966,972.25,965.5,970,5257
20141101|2014-10-16 19:30,17,970.25,972.75,970,972.5,1351
20141101|2014-10-16 20:00,17,972.25,972.5,966.75,968.25,2670
20141101|2014-10-16 20:30,17,968.5,969,966.5,967,934
20141101|2014-10-16 21:00,17,967.5,969,967.25,967.75,409
20141101|2014-10-16 21:30,17,968,968,964.5,964.75,2209
20141101|2014-10-16 22:00,17,964.5,964.5,961.25,962.25,2520
20141101|2014-10-16 22:30,17,962.5,964,962.5,963.25,494
20141101|2014-10-16 23:00,17,963.5,965.5,963.5,964,201
20141101|2014-10-16 23:30,17,964.25,964.75,964.25,964.5,16
20141101|2014-10-17 00:00,17,964.5,964.75,961.5,962,1102
20141101|2014-10-17 00:30,17,962,964,960.75,961.75,699
20141101|2014-10-17 01:00,17,962,963,960.75,961.5,512
20141101|2014-10-17 01:30,17,961.25,961.5,960.75,961.5,513
20141101|2014-10-17 02:00,17,961.5,962.75,961.5,962,308
20141101|2014-10-17 02:30,17,962,967,962,967,740
20141101|2014-10-17 03:00,17,967,967,961.75,962,708
20141101|2014-10-17 03:30,17,962.25,965.25,961.75,965.25,473
20141101|2014-10-17 04:00,17,965,965.25,963,963.5,411
20141101|2014-10-17 04:30,17,964.25,965.25,964,965.25,288
20141101|2014-10-17 05:00,17,965.25,968.5,965,968.25,1118
20141101|2014-10-17 05:30,17,968,968.5,965.25,965.5,494
20141101|2014-10-17 06:00,17,965.25,965.5,962.5,964,1539
20141101|2014-10-17 06:30,17,963.75,964.5,963.25,963.5,432
20141101|2014-10-17 07:00,17,963.5,964.5,961.75,963.75,1292
20141101|2014-10-17 07:30,17,963.75,964.5,960.5,961,2329
20141101|2014-10-17 08:30,17,960.5,962.5,955.25,957.5,24783
20141101|2014-10-17 09:00,17,957.5,959.5,955.75,957.75,11258
20141101|2014-10-17 09:30,17,957.75,959.5,955.5,959,16049
20141101|2014-10-17 10:00,17,959,961.75,958,961.5,7988
20141101|2014-10-17 10:30,17,961.5,961.75,956.5,958,7786
20141101|2014-10-17 11:00,17,957.75,958,956.25,957,5004
20141101|2014-10-17 11:30,17,957,958.5,954.5,955.5,8621
20141101|2014-10-17 12:00,17,955.5,957.75,952,952.5,10534
20141101|2014-10-17 12:30,17,952.5,954,951.75,952.5,7075
20141101|2014-10-17 13:00,17,952.5,953.75,951.25,951.25,14293
20141101|2014-10-19 19:00,20,950,950.75,946.75,948,8583
20141101|2014-10-19 19:30,20,948,950.5,947.75,948.5,2584
20141101|2014-10-19 20:00,20,948.5,949,946.5,947.5,1279
20141101|2014-10-19 20:30,20,947.25,947.75,946.25,946.75,982
20141101|2014-10-19 21:00,20,946.5,946.75,945.5,946,811
20141101|2014-10-19 21:30,20,946,948,945.75,947.5,837
20141101|2014-10-19 22:00,20,947.5,948,945.5,945.75,1320
20141101|2014-10-19 22:30,20,945.75,946.5,945.25,946.25,864
20141101|2014-10-19 23:00,20,946.5,946.5,946,946,296
20141101|2014-10-19 23:30,20,946,946.75,946,946.75,142
20141101|2014-10-20 00:00,20,947,947,946.25,946.25,73
20141101|2014-10-20 00:30,20,946.25,946.75,946,946.25,512
20141101|2014-10-20 01:00,20,946.25,946.75,946.25,946.5,260
20141101|2014-10-20 01:30,20,946.5,947,946.25,946.25,437
20141101|2014-10-20 02:00,20,946.25,947,945.5,946.25,411
20141101|2014-10-20 02:30,20,946,946,943,944,2130
20141101|2014-10-20 03:00,20,943.75,943.75,942.5,943,1156
20141101|2014-10-20 03:30,20,942.75,943,942.5,942.75,568
20141101|2014-10-20 04:00,20,942.75,942.75,940.25,940.5,2645
20141101|2014-10-20 04:30,20,940.75,941.5,940.5,941.25,649
20141101|2014-10-20 05:00,20,941,942,940.75,942,498
20141101|2014-10-20 05:30,20,941.75,942.5,941,942.25,624
20141101|2014-10-20 06:00,20,942,942.25,941.25,941.25,504
20141101|2014-10-20 06:30,20,941.25,941.75,940.25,940.25,927
20141101|2014-10-20 07:00,20,940.25,942,940,940,2047
20141101|2014-10-20 07:30,20,940,940,937.5,938.25,3167
20141101|2014-10-20 08:30,20,938.5,940.25,936,938.75,22616
20141101|2014-10-20 09:00,20,938.75,940.5,937,939.25,7593
20141101|2014-10-20 09:30,20,939.25,944.5,939,942,14974
20141101|2014-10-20 10:00,20,942,942,938,939.5,7514
20141101|2014-10-20 10:30,20,939.5,942.25,938.25,940.5,6431
20141101|2014-10-20 11:00,20,940.5,944.25,939.5,943.25,5206
20141101|2014-10-20 11:30,20,943.25,944,941.25,941.75,3128
20141101|2014-10-20 12:00,20,942,944.75,940.75,944.25,5563
20141101|2014-10-20 12:30,20,944.25,946.5,942.75,945,13305
20141101|2014-10-20 13:00,20,945,946.5,943,945.5,9381
20141101|2014-10-20 19:00,21,944,945.5,942.75,944.25,2108
20141101|2014-10-20 19:30,21,944.25,947.25,944.25,947,1046
20141101|2014-10-20 20:00,21,947.25,953.5,947,951.75,5408
20141101|2014-10-20 20:30,21,951.5,951.5,948.75,949.75,1310
20141101|2014-10-20 21:00,21,949.75,951.5,949,951.25,1137
20141101|2014-10-20 21:30,21,951,952,950,951.75,942
20141101|2014-10-20 22:00,21,951.75,952.75,950.75,952.25,1384
20141101|2014-10-20 22:30,21,952.25,953,952,952,235
20141101|2014-10-20 23:00,21,952.5,953,951.75,952,594
20141101|2014-10-20 23:30,21,951.75,951.75,951.25,951.75,139
20141101|2014-10-21 00:00,21,951.75,952.5,951.75,952,218
20141101|2014-10-21 00:30,21,952,952.25,951.5,952,278
20141101|2014-10-21 01:00,21,952,952.25,950,950.75,1464
20141101|2014-10-21 01:30,21,950.75,950.75,949.25,949.5,1090
20141101|2014-10-21 02:00,21,949.5,951.25,949.25,950.5,209
20141101|2014-10-21 02:30,21,951,951,950.5,950.5,174
20141101|2014-10-21 03:00,21,950.5,951.5,950,950,619
20141101|2014-10-21 03:30,21,950,950,948.5,949,1468
20141101|2014-10-21 04:00,21,948.75,949.75,948.5,949.25,262
20141101|2014-10-21 04:30,21,949.25,950,948.75,948.75,361
20141101|2014-10-21 05:00,21,948.75,949.25,948.5,949.25,266
20141101|2014-10-21 05:30,21,949,949,948.5,948.75,144
20141101|2014-10-21 06:00,21,949,949.25,948.25,948.5,468
20141101|2014-10-21 06:30,21,948.5,948.75,947.5,947.5,742
20141101|2014-10-21 07:00,21,947.75,948.5,947.25,948.5,877
20141101|2014-10-21 07:30,21,948.5,950.25,948,949.5,1277
20141101|2014-10-21 08:30,21,950,957,947.25,952,30057
20141101|2014-10-21 09:00,21,952.25,955,950.5,953.75,14913
20141101|2014-10-21 09:30,21,954,959.75,953,959.75,20700
20141101|2014-10-21 10:00,21,959.75,964.25,958.5,959.75,31634
20141101|2014-10-21 10:30,21,960,963.5,957.25,958.75,13789
20141101|2014-10-21 11:00,21,958.5,959.5,955,958,9224
20141101|2014-10-21 11:30,21,958.25,962,957.5,961.5,8977
20141101|2014-10-21 12:00,21,961.5,965,961,962,13011
20141101|2014-10-21 12:30,21,962.25,966.75,960.25,962.75,16798
20141101|2014-10-21 13:00,21,962.75,966.5,960.25,965.5,18639
20141101|2014-10-21 19:00,22,961.25,966.5,961,965.75,3768
20141101|2014-10-21 19:30,22,965.75,965.75,961.75,965,1360
20141101|2014-10-21 20:00,22,965,965.75,961.75,965,1759
20141101|2014-10-21 20:30,22,964.75,966,963.25,964.75,1569
20141101|2014-10-21 21:00,22,964.75,965.25,963,963.5,866
20141101|2014-10-21 21:30,22,963.25,963.25,961.5,961.5,831
20141101|2014-10-21 22:00,22,961.75,962.5,961,961.25,851
20141101|2014-10-21 22:30,22,961.25,962,961,962,505
20141101|2014-10-21 23:00,22,962,962,960.75,961.5,672
20141101|2014-10-21 23:30,22,961.75,962,961.25,962,297
20141101|2014-10-22 00:00,22,962,962.75,962,962.5,485
20141101|2014-10-22 00:30,22,962.5,962.75,962,962,158
20141101|2014-10-22 01:00,22,962,962,960.75,961.75,220
20141101|2014-10-22 01:30,22,961.5,962,961.25,961.75,292
20141101|2014-10-22 02:00,22,961.5,961.75,961.5,961.5,301
20141101|2014-10-22 02:30,22,961.5,964.5,961.5,963.75,681
20141101|2014-10-22 03:00,22,964,965.75,963,965.5,850
20141101|2014-10-22 03:30,22,965.75,970,965.75,966.75,2627
20141101|2014-10-22 04:00,22,966.5,968.25,966.25,968.25,594
20141101|2014-10-22 04:30,22,968.25,971,968,970.75,1900
20141101|2014-10-22 05:00,22,971,977,970.5,973.25,5976
20141101|2014-10-22 05:30,22,973.5,980.25,973.25,978.5,6764
20141101|2014-10-22 06:00,22,978.75,982.5,977.25,977.75,7741
20141101|2014-10-22 06:30,22,977.5,978,973.5,976.5,4753
20141101|2014-10-22 07:00,22,976.5,978.75,975.5,976.75,4406
20141101|2014-10-22 07:30,22,976.5,977.5,974.75,976.5,1381
20141101|2014-10-22 08:30,22,978,980,971.75,973.25,28340
20141101|2014-10-22 09:00,22,973,975.5,968.5,975.25,20832
20141101|2014-10-22 09:30,22,975.5,976.75,970.25,971.25,13922
20141101|2014-10-22 10:00,22,971.5,976,970.25,975.75,8551
20141101|2014-10-22 10:30,22,976,976.5,973.75,975.75,6099
20141101|2014-10-22 11:00,22,975.75,978,975.5,976.75,6990
20141101|2014-10-22 11:30,22,976.75,977,972.25,975,8673
20141101|2014-10-22 12:00,22,975.25,975.5,971.5,971.75,8103
20141101|2014-10-22 12:30,22,972,973,964.25,966.25,17528
20141101|2014-10-22 13:00,22,966.5,970,960.25,961.25,23996
20141101|2014-10-22 19:00,23,960.75,961,958,961,2841
20141101|2014-10-22 19:30,23,960.75,961.5,959.5,959.5,610
20141101|2014-10-22 20:00,23,959.25,959.25,956,958,2422
20141101|2014-10-22 20:30,23,958,961,957.75,961,843
20141101|2014-10-22 21:00,23,961.25,961.75,958.5,958.5,445
20141101|2014-10-22 21:30,23,958.5,961,958.5,960.25,231
20141101|2014-10-22 22:00,23,960,961.5,960,961.5,256
20141101|2014-10-22 22:30,23,961.5,961.75,960.75,961.25,104
20141101|2014-10-22 23:00,23,961,961.5,960.75,961.5,138
20141101|2014-10-22 23:30,23,961.5,961.75,960.75,961.25,541
20141101|2014-10-23 00:00,23,961,961.5,961,961.25,115
20141101|2014-10-23 00:30,23,961,961.75,960.75,961.75,124
20141101|2014-10-23 01:00,23,962,962,960.75,961.5,329
20141101|2014-10-23 01:30,23,961.25,962.25,961.25,961.5,346
20141101|2014-10-23 02:00,23,961.75,962.5,961.25,961.5,297
20141101|2014-10-23 02:30,23,961.5,963,961.5,962.25,815
20141101|2014-10-23 03:00,23,962.25,963.75,962.25,963.25,523
20141101|2014-10-23 03:30,23,963.25,963.5,962.25,963.5,408
20141101|2014-10-23 04:00,23,963.5,967.5,963.25,967,1186
20141101|2014-10-23 04:30,23,966.75,967.25,965,965.75,1151
20141101|2014-10-23 05:00,23,965.5,967.25,965,967,650
20141101|2014-10-23 05:30,23,966.75,967.25,964,965,875
20141101|2014-10-23 06:00,23,965.5,966,964,964,219
20141101|2014-10-23 06:30,23,964.25,965,961.25,961.75,1001
20141101|2014-10-23 07:00,23,961.5,962.75,961,962,1744
20141101|2014-10-23 07:30,23,962.25,966.5,961.5,966,2477
20141101|2014-10-23 08:30,23,966,973.5,965.25,969,23777
20141101|2014-10-23 09:00,23,969.25,973.25,969,973,8009
20141101|2014-10-23 09:30,23,973.25,976,970.5,974.5,14356
20141101|2014-10-23 10:00,23,974.75,978,972.5,975.75,13218
20141101|2014-10-23 10:30,23,975.75,979.5,975.5,979,13256
20141101|2014-10-23 11:00,23,979.25,984.75,979,982.5,28203
20141101|2014-10-23 11:30,23,982.25,988.75,980.5,987.5,25474
20141101|2014-10-23 12:00,23,987.5,987.75,984,986.5,13051
20141101|2014-10-23 12:30,23,986.75,992.25,985.75,991,26595
20141101|2014-10-23 13:00,23,991,994.25,988,993.5,29769
20141101|2014-10-23 19:00,24,991.5,1000.25,990.75,999.5,4373
20141101|2014-10-23 19:30,24,999.75,999.75,997.5,998.25,819
20141101|2014-10-23 20:00,24,998.5,998.5,992.75,994.25,1578
20141101|2014-10-23 20:30,24,993.5,994.75,993,993.25,397
20141101|2014-10-23 21:00,24,993.25,994.75,993,993.5,427
20141101|2014-10-23 21:30,24,993,996,993,996,353
20141101|2014-10-23 22:00,24,996,998.25,995.5,997.75,396
20141101|2014-10-23 22:30,24,997.75,998.5,996.5,998.25,276
20141101|2014-10-23 23:00,24,998,998.25,997.5,997.75,136
20141101|2014-10-23 23:30,24,997.75,998,997.5,997.75,86
20141101|2014-10-24 00:00,24,997.5,998,996.5,996.75,126
20141101|2014-10-24 00:30,24,997,998.25,996,997,156
20141101|2014-10-24 01:00,24,997,997.5,992,993,610
20141101|2014-10-24 01:30,24,993,994.25,991.75,994,304
20141101|2014-10-24 02:00,24,994,997.25,994,995.25,389
20141101|2014-10-24 02:30,24,995.25,995.5,993.75,995.5,335
20141101|2014-10-24 03:00,24,995.25,995.75,993,994.5,282
20141101|2014-10-24 03:30,24,994.5,998,994.5,998,454
20141101|2014-10-24 04:00,24,998,998.75,997,997.75,234
20141101|2014-10-24 04:30,24,997.5,998,997,997.5,114
20141101|2014-10-24 05:00,24,997.5,1001,997.25,999.75,1239
20141101|2014-10-24 05:30,24,999.75,1001,998.75,1000.75,787
20141101|2014-10-24 06:00,24,1000.75,1002,1000,1001,843
20141101|2014-10-24 06:30,24,1001,1001,998,998.75,676
20141101|2014-10-24 07:00,24,998.5,1002,998,1000.25,1456
20141101|2014-10-24 07:30,24,1000.25,1001,997,997,944
20141101|2014-10-24 08:30,24,997.25,1000.5,986,988.25,17559
20141101|2014-10-24 09:00,24,988.25,990,984.25,987.75,6618
20141101|2014-10-24 09:30,24,988,988.75,982.5,984.25,4864
20141101|2014-10-24 10:00,24,984.25,987.75,982.5,985.5,4279
20141101|2014-10-24 10:30,24,985.5,986.25,983.75,984.75,2778
20141101|2014-10-24 11:00,24,984.75,985.5,982.75,985,3519
20141101|2014-10-24 11:30,24,984.75,987.75,984.25,985,2952
20141101|2014-10-24 12:00,24,984.75,986,980.5,980.75,4433
20141101|2014-10-24 12:30,24,980.5,982.25,978.75,978.75,6344
20141101|2014-10-24 13:00,24,979,980.5,976.5,978.25,14255
20141101|2014-10-26 19:00,27,973.5,974.5,970,970.25,2896
20141101|2014-10-26 19:30,27,970.25,970.5,967.75,969.25,877
20141101|2014-10-26 20:00,27,969.5,975.5,969,973,1234
20141101|2014-10-26 20:30,27,973,974,972.25,973.5,270
20141101|2014-10-26 21:00,27,973.75,974,973.5,974,144
20141101|2014-10-26 21:30,27,973.75,975,973.5,973.5,229
20141101|2014-10-26 22:00,27,974,974.5,973.25,973.75,210
20141101|2014-10-26 22:30,27,973.75,974.5,973.25,974.25,154
20141101|2014-10-26 23:00,27,974.25,974.25,973,974,69
20141101|2014-10-26 23:30,27,974,974,973,973.5,17
20141101|2014-10-27 00:00,27,973.25,973.25,973.25,973.25,6
20141101|2014-10-27 00:30,27,973,974.25,973,974.25,58
20141101|2014-10-27 01:00,27,974.25,974.25,973.75,973.75,69
20141101|2014-10-27 01:30,27,973.75,974.25,972.75,973.75,194
20141101|2014-10-27 02:00,27,974,974,973.25,973.75,101
20141101|2014-10-27 02:30,27,973.75,974,973.25,973.75,57
20141101|2014-10-27 03:00,27,973.5,975.5,973.25,974.5,329
20141101|2014-10-27 03:30,27,974.5,974.75,972.75,973,174
20141101|2014-10-27 04:00,27,973,973.5,971.25,972.25,416
20141101|2014-10-27 04:30,27,972,973.75,969.5,970.5,906
20141101|2014-10-27 05:00,27,970.75,971.25,969.75,970.25,285
20141101|2014-10-27 05:30,27,970.25,971.75,970,970.25,335
20141101|2014-10-27 06:00,27,970.5,972,970,970.5,248
20141101|2014-10-27 06:30,27,971,971.5,969.25,969.5,357
20141101|2014-10-27 07:00,27,969.5,970,969,969,511
20141101|2014-10-27 07:30,27,969,969.5,968.25,969.5,628
20141101|2014-10-27 08:30,27,969.5,977,968.25,973,7468
20141101|2014-10-27 09:00,27,973.25,980,973,979.75,4468
20141101|2014-10-27 09:30,27,980,985,977,983.75,5131
20141101|2014-10-27 10:00,27,984,985.5,980,981.25,2773
20141101|2014-10-27 10:30,27,981.5,987.75,980.75,983.75,2931
20141101|2014-10-27 11:00,27,984,991,984,987,6303
20141101|2014-10-27 11:30,27,986.75,989,984,988.5,2627
20141101|2014-10-27 12:00,27,987.75,992,985.25,990.75,3214
20141101|2014-10-27 12:30,27,990.5,1001,990,999,8268
20141101|2014-10-27 13:00,27,999,1008.25,998,1004.25,10062
20141101|2014-10-27 19:00,28,1004.25,1005.25,1003.25,1003.5,1531
20141101|2014-10-27 19:30,28,1003.75,1007,1003.25,1006,1074
20141101|2014-10-27 20:00,28,1006,1006.75,1000.25,1000.25,795
20141101|2014-10-27 20:30,28,1000.25,1002.25,1000.25,1001.25,757
20141101|2014-10-27 21:00,28,1000.75,1001.25,1000.25,1000.5,477
20141101|2014-10-27 21:30,28,1001,1002.75,1000.25,1002.75,273
20141101|2014-10-27 22:00,28,1002.25,1003,1001.5,1001.5,255
20141101|2014-10-27 22:30,28,1001.5,1002.75,1001.5,1002.5,59
20141101|2014-10-27 23:00,28,1002.75,1003,1002.25,1002.25,84
20141101|2014-10-27 23:30,28,1002.25,1003.25,1002.25,1002.75,80
20141101|2014-10-28 00:00,28,1002.75,1003.25,1001.75,1001.75,82
20141101|2014-10-28 00:30,28,1002.25,1003.5,1001.75,1003.25,133
20141101|2014-10-28 01:00,28,1003,1003.25,1000.75,1001.5,108
20141101|2014-10-28 01:30,28,1001.25,1001.75,1000.5,1000.5,388
20141101|2014-10-28 02:00,28,1000.25,1003.5,1000,1003.5,825
20141101|2014-10-28 02:30,28,1003.5,1010.5,1003,1010.5,1006
20141101|2014-10-28 03:00,28,1010.75,1015.25,1009.5,1011,684
20141101|2014-10-28 03:30,28,1011.5,1016.25,1011,1016.25,419
20141101|2014-10-28 04:00,28,1016.5,1034.5,1016.25,1030.25,2851
20141101|2014-10-28 04:30,28,1030.5,1032.75,1019.75,1020.75,1639
20141101|2014-10-28 05:00,28,1021,1024.5,1020.25,1021.75,270
20141101|2014-10-28 05:30,28,1021.75,1024.25,1021.5,1023,528
20141101|2014-10-28 06:00,28,1023,1024,1021.25,1022.25,608
20141101|2014-10-28 06:30,28,1022.5,1024,1021.75,1023,400
20141101|2014-10-28 07:00,28,1023.25,1029.25,1022.75,1024,1705
20141101|2014-10-28 07:30,28,1024,1024.75,1020,1021.5,900
20141101|2014-10-28 08:30,28,1020,1020.5,1005.25,1013,10434
20141101|2014-10-28 09:00,28,1013.25,1019.75,1013,1013.75,4415
20141101|2014-10-28 09:30,28,1013.75,1017.5,1010.5,1016.75,4449
20141101|2014-10-28 10:00,28,1016.75,1019.5,1012,1019.5,3186
20141101|2014-10-28 10:30,28,1019.5,1020.75,1012,1013.75,3237
20141101|2014-10-28 11:00,28,1013.75,1014,1007.25,1009.5,3260
20141101|2014-10-28 11:30,28,1009.5,1012,1006.5,1006.75,1820
20141101|2014-10-28 12:00,28,1006.5,1011.25,1005,1007.5,2463
20141101|2014-10-28 12:30,28,1007.75,1008.5,1005,1007.25,1338
20141101|2014-10-28 13:00,28,1007.25,1011.75,1006.75,1007.5,4311
20141101|2014-10-28 19:00,29,1005,1006.5,1004,1006.25,469
20141101|2014-10-28 19:30,29,1006.5,1007,1005,1005.5,158
20141101|2014-10-28 20:00,29,1005.25,1008,1004.75,1008,223
20141101|2014-10-28 20:30,29,1008,1014.5,1007.75,1012.75,341
20141101|2014-10-28 21:00,29,1013.5,1013.5,1011.5,1011.5,53
20141101|2014-10-28 21:30,29,1011.75,1011.75,1010,1010.5,35
20141101|2014-10-28 22:00,29,1010.25,1010.25,1007.75,1009.25,44
20141101|2014-10-28 22:30,29,1009.25,1009.5,1008.5,1009.5,26
20141101|2014-10-28 23:00,29,1009.25,1009.25,1009,1009,6
20141101|2014-10-28 23:30,29,1009.5,1010.5,1009.5,1010.5,27
20141101|2014-10-29 00:00,29,1010.5,1012.25,1010.5,1012,41
20141101|2014-10-29 00:30,29,1012.5,1014,1012.5,1014,98
20141101|2014-10-29 01:00,29,1014,1016.5,1014,1015.75,216
20141101|2014-10-29 01:30,29,1015.75,1017,1015.5,1017,117
20141101|2014-10-29 02:00,29,1016.5,1017.25,1016.25,1016.25,63
20141101|2014-10-29 02:30,29,1016,1016,1012.25,1013.75,156
20141101|2014-10-29 03:00,29,1014.75,1015.75,1014,1015,13
20141101|2014-10-29 03:30,29,1016.25,1018.5,1016.25,1017.25,119
20141101|2014-10-29 04:00,29,1018,1019,1017.75,1018.75,233
20141101|2014-10-29 04:30,29,1019,1019.25,1018,1018.5,144
20141101|2014-10-29 05:00,29,1018.75,1021.25,1018.25,1021,348
20141101|2014-10-29 05:30,29,1020.5,1021.25,1019.25,1019.25,294
20141101|2014-10-29 06:00,29,1019.25,1020,1018.25,1018.5,156
20141101|2014-10-29 06:30,29,1018.25,1018.75,1011.5,1014,237
20141101|2014-10-29 07:00,29,1014.25,1014.25,1012.25,1014,359
20141101|2014-10-29 07:30,29,1013.25,1014.25,1012.5,1013.5,218
20141101|2014-10-29 08:30,29,1013,1019.5,1012.75,1018,2530
20141101|2014-10-29 09:00,29,1018.5,1020.75,1016,1020,1466
20141101|2014-10-29 09:30,29,1021,1029.25,1020,1024.5,3748
20141101|2014-10-29 10:00,29,1024.75,1033.25,1024.5,1029.25,3676
20141101|2014-10-29 10:30,29,1029.5,1034.25,1026.25,1029,1952
20141101|2014-10-29 11:00,29,1029.25,1031.75,1025.25,1029,1617
20141101|2014-10-29 11:30,29,1029,1036,1029,1031.25,2270
20141101|2014-10-29 12:00,29,1031.5,1040,1031.5,1038.5,2895
20141101|2014-10-29 12:30,29,1038.5,1045,1035.25,1041.5,5591
20141101|2014-10-29 13:00,29,1041.75,1045,1041,1044,4424
20141101|2014-10-29 19:00,30,1042.5,1051.25,1042,1051.25,2469
20141101|2014-10-29 19:30,30,1051,1053.75,1048.5,1049.75,1495
20141101|2014-10-29 20:00,30,1049.75,1050.75,1047,1048.75,389
20141101|2014-10-29 20:30,30,1048.75,1048.75,1043,1043.75,329
20141101|2014-10-29 21:00,30,1043,1043.5,1042.5,1043.25,164
20141101|2014-10-29 21:30,30,1042.75,1046,1042.25,1044.5,235
20141101|2014-10-29 22:00,30,1044.75,1046.5,1044,1046.5,70
20141101|2014-10-29 22:30,30,1046.75,1047.25,1045.5,1046,31
20141101|2014-10-29 23:00,30,1046.25,1046.25,1046.25,1046.25,2
20141101|2014-10-29 23:30,30,1046.25,1047.5,1046.25,1047.5,35
20141101|2014-10-30 00:00,30,1046.75,1046.75,1044.75,1045,38
20141101|2014-10-30 00:30,30,1045,1046.5,1044.25,1045.25,45
20141101|2014-10-30 01:00,30,1045.5,1045.5,1044,1044.25,91
20141101|2014-10-30 01:30,30,1044.25,1044.25,1043.25,1043.75,52
20141101|2014-10-30 02:00,30,1044.5,1044.5,1043.25,1043.75,82
20141101|2014-10-30 02:30,30,1044,1044.75,1043.5,1044.25,59
20141101|2014-10-30 03:00,30,1044.75,1045,1044.25,1045,79
20141101|2014-10-30 03:30,30,1045,1048.5,1045,1047.5,121
20141101|2014-10-30 04:00,30,1047.5,1048.5,1046.75,1046.75,93
20141101|2014-10-30 04:30,30,1048,1049.5,1047.5,1049,88
20141101|2014-10-30 05:00,30,1049,1050,1045,1045.5,466
20141101|2014-10-30 05:30,30,1045.5,1046.25,1045,1046,153
20141101|2014-10-30 06:00,30,1045.75,1047.25,1045,1045,606
20141101|2014-10-30 06:30,30,1045,1046.25,1044.75,1045.5,251
20141101|2014-10-30 07:00,30,1045.5,1045.5,1039,1039,493
20141101|2014-10-30 07:30,30,1039,1039.25,1034.5,1036.75,1035
20141101|2014-10-30 08:30,30,1035,1037.5,1027.75,1031.25,4149
20141101|2014-10-30 09:00,30,1030.75,1033.25,1027,1032,1486
20141101|2014-10-30 09:30,30,1032.75,1035,1030,1034.5,2031
20141101|2014-10-30 10:00,30,1034.5,1035,1027,1032.5,1873
20141101|2014-10-30 10:30,30,1032.5,1034,1029.75,1032.5,990
20141101|2014-10-30 11:00,30,1032.75,1035,1028.5,1031.25,785
20141101|2014-10-30 11:30,30,1031.75,1032,1029.75,1030,736
20141101|2014-10-30 12:00,30,1030.25,1030.5,1025.25,1026.25,2502
20141101|2014-10-30 12:30,30,1026.25,1029.25,1026.25,1028.25,908
20141101|2014-10-30 13:00,30,1028.5,1028.5,1023.5,1024.5,1512
20141101|2014-10-30 19:00,31,1023,1032,1023,1029.5,348
20141101|2014-10-30 19:30,31,1030.5,1031,1030.5,1031,34
20141101|2014-10-30 20:00,31,1031,1034.5,1031,1031.75,230
20141101|2014-10-30 20:30,31,1030.75,1032.5,1028,1032.5,62
20141101|2014-10-30 21:00,31,1031.75,1032,1030.75,1032,20
20141101|2014-10-30 21:30,31,1029.5,1030.75,1028.5,1030.75,17
20141101|2014-10-30 22:00,31,1030.5,1031.75,1029.75,1031.75,13
20141101|2014-10-30 22:30,31,1032.25,1032.25,1032.25,1032.25,2
20141101|2014-10-30 23:00,31,1031.5,1031.75,1031.5,1031.75,18
20141101|2014-10-30 23:30,31,1031.75,1031.75,1031.75,1031.75,21
20141101|2014-10-31 00:00,31,1031.75,1032.25,1031.25,1032.25,11
20141101|2014-10-31 00:30,31,1032.75,1034.25,1032.5,1034.25,48
20141101|2014-10-31 01:00,31,1033.5,1036.5,1033.25,1035,96
20141101|2014-10-31 01:30,31,1037,1041,1037,1041,71
20141101|2014-10-31 02:00,31,1038,1038,1031.75,1032.25,118
20141101|2014-10-31 02:30,31,1032,1032,1030,1031.75,107
20141101|2014-10-31 03:00,31,1030.75,1031.5,1030,1031.5,58
20141101|2014-10-31 03:30,31,1031.5,1034.25,1031.5,1034.25,41
20141101|2014-10-31 04:00,31,1034.25,1034.25,1031,1032.25,21
20141101|2014-10-31 04:30,31,1032.75,1032.75,1032.25,1032.75,4
20141101|2014-10-31 05:00,31,1032.75,1033.25,1032.25,1033,11
20141101|2014-10-31 05:30,31,1033.25,1033.25,1031.25,1031.25,31
20141101|2014-10-31 06:00,31,1031.25,1031.25,1031,1031,5
20141101|2014-10-31 06:30,31,1031,1031.5,1026.25,1027,97
20141101|2014-10-31 07:00,31,1027.5,1027.5,1025.25,1025.25,41
20141101|2014-10-31 07:30,31,1025.25,1025.25,1020,1020.25,265
20141101|2014-10-31 08:30,31,1020.25,1023.75,1012.25,1016.75,1833
20141101|2014-10-31 09:00,31,1016.5,1022,1014,1019.75,968
20141101|2014-10-31 09:30,31,1019.5,1033,1019.5,1030.25,1210
20141101|2014-10-31 10:00,31,1030.5,1031,1026.75,1027.5,571
20141101|2014-10-31 10:30,31,1027.75,1029.5,1023.75,1027.25,513
20141101|2014-10-31 11:00,31,1027.25,1039.75,1026.5,1038.25,735
20141101|2014-10-31 11:30,31,1038.75,1039.75,1035,1037.75,322
20141101|2014-10-31 12:00,31,1038.5,1045.25,1036.25,1043.75,631
20141101|2014-10-31 12:30,31,1043.75,1047,1038.75,1046.75,1212
20141101|2014-10-31 13:00,31,1047.25,1052.25,1041,1041,1778
20141101|2014-11-02 19:00,3,1043,1045.5,1038.5,1041.25,301
20141101|2014-11-02 19:30,3,1041.5,1041.5,1038.5,1038.75,54
20141101|2014-11-02 20:00,3,1039.5,1041.5,1039.25,1040.25,31
20141101|2014-11-02 20:30,3,1041,1041.25,1040.25,1040.5,31
20141101|2014-11-02 21:00,3,1039.25,1039.25,1038.5,1038.5,5
20141101|2014-11-02 21:30,3,1040.75,1041,1039.25,1039.25,21
20141101|2014-11-02 22:30,3,1041.75,1041.75,1041.5,1041.5,23
20141101|2014-11-02 23:00,3,1040.25,1041.25,1040.25,1041.25,5
20141101|2014-11-02 23:30,3,1040.5,1042.5,1039.25,1042.5,26
20141101|2014-11-03 00:00,3,1043.5,1043.5,1040.5,1040.5,25
20141101|2014-11-03 00:30,3,1040.5,1041.75,1035.25,1035.25,81
20141101|2014-11-03 01:00,3,1035,1038,1035,1038,14
20141101|2014-11-03 02:00,3,1041.5,1041.5,1041.5,1041.5,1
20141101|2014-11-03 02:30,3,1043.5,1043.75,1043.5,1043.75,6
20141101|2014-11-03 03:00,3,1042.5,1042.5,1040.25,1040.25,45
20141101|2014-11-03 03:30,3,1040.5,1040.5,1040.5,1040.5,10
20141101|2014-11-03 04:00,3,1040.5,1040.5,1037,1038,19
20141101|2014-11-03 05:00,3,1039.25,1039.25,1038,1038.75,10
20141101|2014-11-03 05:30,3,1038,1040,1038,1040,12
20141101|2014-11-03 06:00,3,1040.25,1040.5,1040.25,1040.5,6
20141101|2014-11-03 06:30,3,1040.25,1041,1038.5,1039.25,31
20141101|2014-11-03 07:00,3,1038.75,1039,1036,1036.5,66
20141101|2014-11-03 07:30,3,1036.5,1038,1036.5,1038,161
20141101|2014-11-03 08:30,3,1037.25,1039.75,1032,1035.5,1021
20141101|2014-11-03 09:00,3,1035.75,1036.75,1032,1035.75,212
20141101|2014-11-03 09:30,3,1035.75,1036.25,1033,1034,135
20141101|2014-11-03 10:00,3,1035,1040.5,1034.5,1037.5,283
20141101|2014-11-03 10:30,3,1038.25,1039.5,1031,1033.5,511
20141101|2014-11-03 11:00,3,1033.25,1034.75,1030.25,1030.25,219
20141101|2014-11-03 11:30,3,1030.5,1032.5,1027.5,1029,335
20141101|2014-11-03 12:00,3,1028,1032,1028,1030.25,190
20141101|2014-11-03 12:30,3,1030,1032.25,1027.5,1027.5,244
20141101|2014-11-03 13:00,3,1027.75,1032,1025,1027.75,600
20141101|2014-11-03 19:00,4,1027.25,1028,1024.25,1028,48
20141101|2014-11-03 19:30,4,1027.75,1027.75,1025,1025,120
20141101|2014-11-03 20:00,4,1024.5,1024.75,1023.25,1023.75,29
20141101|2014-11-03 20:30,4,1026.75,1026.75,1026.75,1026.75,3
20141101|2014-11-03 22:00,4,1026,1026,1026,1026,9
20141101|2014-11-03 23:00,4,1025,1025,1025,1025,11
20141101|2014-11-03 23:30,4,1026.75,1028.75,1026.75,1028.75,50
20141101|2014-11-04 00:00,4,1028.75,1029,1028.75,1029,10
20141101|2014-11-04 00:30,4,1022,1022,1017.5,1017.5,41
20141101|2014-11-04 01:00,4,1023,1023,1023,1023,26
20141101|2014-11-04 01:30,4,1020.75,1020.75,1020.75,1020.75,1
20141101|2014-11-04 02:00,4,1018.75,1019.75,1018.75,1019.75,8
20141101|2014-11-04 02:30,4,1020,1020,1020,1020,1
20141101|2014-11-04 03:00,4,1022,1022.5,1022,1022,61
20141101|2014-11-04 04:00,4,1019.75,1019.75,1019.75,1019.75,1
20141101|2014-11-04 04:30,4,1018.5,1018.5,1018.25,1018.25,6
20141101|2014-11-04 05:00,4,1017.25,1019.25,1017.25,1019.25,15
20141101|2014-11-04 05:30,4,1019.5,1019.5,1019.5,1019.5,1
20141101|2014-11-04 06:00,4,1020.5,1020.5,1020.25,1020.25,5
20141101|2014-11-04 06:30,4,1016.5,1016.75,1015.25,1016.75,123
20141101|2014-11-04 07:00,4,1015.5,1015.5,1013.5,1015.5,130
20141101|2014-11-04 07:30,4,1015.5,1016,1014.75,1015.75,82
20141101|2014-11-04 08:30,4,1015.75,1018.25,1009.75,1010.25,631
20141101|2014-11-04 09:00,4,1010,1014,1008.75,1008.75,177
20141101|2014-11-04 09:30,4,1008.75,1011.5,1005.25,1006.75,236
20141101|2014-11-04 10:00,4,1006.25,1013.75,1005,1011.5,132
20141101|2014-11-04 10:30,4,1011.5,1014,1009.5,1014,50
20141101|2014-11-04 11:00,4,1015,1019,1012.5,1019,153
20141101|2014-11-04 11:30,4,1019.5,1019.5,1012.75,1012.75,76
20141101|2014-11-04 12:00,4,1013,1015,1013,1015,58
20141101|2014-11-04 12:30,4,1015,1015.25,1011.25,1012.5,94
20141101|2014-11-04 13:00,4,1014,1016,1009.25,1010.5,188
20141101|2014-11-04 19:00,5,1009.75,1015.75,1009.25,1012.75,130
20141101|2014-11-04 19:30,5,1009.75,1012.25,1009.25,1009.25,13
20141101|2014-11-04 20:00,5,1008.25,1009.75,1007.75,1008.75,22
20141101|2014-11-04 20:30,5,1010.5,1012.5,1010.5,1012.5,5
20141101|2014-11-04 21:00,5,1008.25,1008.25,1008,1008.25,3
20141101|2014-11-04 21:30,5,1008.5,1008.5,1008.5,1008.5,5
20141101|2014-11-04 22:30,5,1007.5,1007.5,1007.5,1007.5,12
20141101|2014-11-04 23:00,5,1007,1007,1006.75,1007,12
20141101|2014-11-04 23:30,5,1006.25,1006.25,1006,1006,20
20141101|2014-11-05 00:00,5,1006.25,1009,1006,1006,34
20141101|2014-11-05 00:30,5,1005.5,1005.5,1004.5,1004.5,26
20141101|2014-11-05 02:00,5,1004.25,1004.25,1002,1002,58
20141101|2014-11-05 02:30,5,1001.75,1003,1001.5,1003,107
20141101|2014-11-05 03:00,5,1002.25,1002.25,1001,1001.5,22
20141101|2014-11-05 03:30,5,1002.5,1002.5,1002.5,1002.5,4
20141101|2014-11-05 04:00,5,1001,1001,996.5,996.5,35
20141101|2014-11-05 05:00,5,997.75,998,997.75,998,5
20141101|2014-11-05 05:30,5,998.75,998.75,996.75,996.75,3
20141101|2014-11-05 06:00,5,996.5,997,996,996.75,17
20141101|2014-11-05 06:30,5,996,998,996,997.5,15
20141101|2014-11-05 07:00,5,998,998,997.25,997.25,3
20141101|2014-11-05 07:30,5,999.25,1000.25,999.25,1000.25,132
20141101|2014-11-05 08:30,5,1000.5,1008,999,1000.25,334
20141101|2014-11-05 09:00,5,999.5,1002,997.5,1002,125
20141101|2014-11-05 09:30,5,1002,1006.5,1001.5,1005.5,223
20141101|2014-11-05 10:00,5,1005.5,1008.5,1004,1005.5,71
20141101|2014-11-05 10:30,5,1005.5,1008.5,1005.5,1006.75,77
20141101|2014-11-05 11:00,5,1007,1009.5,1006.5,1008.75,109
20141101|2014-11-05 11:30,5,1009.5,1016,1009.5,1016,86
20141101|2014-11-05 12:00,5,1017.5,1021,1015.75,1020.5,116
20141101|2014-11-05 12:30,5,1018.5,1018.75,1017.5,1018.25,37
20141101|2014-11-05 13:00,5,1019,1021,1018.25,1020.25,152
20141101|2014-11-05 19:00,6,1020.5,1020.5,1013,1013,83
20141101|2014-11-05 19:30,6,1013.25,1014.75,1013.25,1013.5,27
20141101|2014-11-05 20:00,6,1013.5,1015.25,1013.5,1015.25,19
20141101|2014-11-05 20:30,6,1015.25,1015.25,1015.25,1015.25,1
20141101|2014-11-05 21:00,6,1014,1014.25,1013.5,1014.25,10
20141101|2014-11-05 21:30,6,1014,1014,1013.75,1013.75,2
20141101|2014-11-05 23:00,6,1013.5,1013.5,1013.5,1013.5,3
20141101|2014-11-06 00:00,6,1013.5,1014,1013.5,1013.5,11
20141101|2014-11-06 01:00,6,1016.5,1016.5,1016.5,1016.5,1
20141101|2014-11-06 01:30,6,1017.25,1018.5,1017.25,1018.5,3
20141101|2014-11-06 02:00,6,1014,1014,1013,1013,5
20141101|2014-11-06 02:30,6,1013.25,1014.5,1013,1013,46
20141101|2014-11-06 03:00,6,1013.5,1014.75,1013,1014.75,26
20141101|2014-11-06 03:30,6,1014.75,1015,1014.75,1015,6
20141101|2014-11-06 04:00,6,1012.25,1012.25,1012.25,1012.25,2
20141101|2014-11-06 04:30,6,1013.25,1014.5,1013.25,1014.5,20
20141101|2014-11-06 05:00,6,1014,1014,1014,1014,1
20141101|2014-11-06 05:30,6,1013.25,1013.25,1013.25,1013.25,1
20141101|2014-11-06 06:00,6,1013.5,1014.5,1013.5,1013.5,73
20141101|2014-11-06 06:30,6,1014.75,1014.75,1014.75,1014.75,1
20141101|2014-11-06 07:00,6,1015.75,1016,1015.5,1016,37
20141101|2014-11-06 07:30,6,1014.25,1024,1014,1024,144
20141101|2014-11-06 08:30,6,1022.25,1025,1017.25,1023.25,515
20141101|2014-11-06 09:00,6,1025,1027.25,1021.75,1024.25,234
20141101|2014-11-06 09:30,6,1025.5,1028.25,1025,1025.75,78
20141101|2014-11-06 10:00,6,1024,1032,1020.5,1030.75,125
20141101|2014-11-06 10:30,6,1028.75,1030.25,1028.25,1029.25,37
20141101|2014-11-06 11:00,6,1030,1038,1030,1038,78
20141101|2014-11-06 11:30,6,1037.5,1042,1036,1042,75
20141101|2014-11-06 12:00,6,1043.5,1044,1035.75,1036.5,38
20141101|2014-11-06 12:30,6,1036.25,1037.25,1028.25,1031.5,60
20141101|2014-11-06 13:00,6,1028.75,1031.75,1028.75,1029.75,29
20141101|2014-11-06 19:00,7,1031,1031,1027.75,1029.25,35
20141101|2014-11-06 22:30,7,1034.25,1034.25,1034.25,1034.25,1
20141101|2014-11-07 00:30,7,1039,1039,1039,1039,4
20141101|2014-11-07 05:30,7,1035,1035,1033,1033,7
20141101|2014-11-07 06:00,7,1032.5,1032.5,1032.5,1032.5,1
20141101|2014-11-07 06:30,7,1035.75,1035.75,1031.75,1031.75,6
20141101|2014-11-07 07:00,7,1032.25,1032.5,1032.25,1032.5,2
20141101|2014-11-07 07:30,7,1031.25,1031.25,1030,1030,3
20141101|2014-11-07 08:30,7,1029.75,1031,1022.5,1026,109
20141101|2014-11-07 09:00,7,1025.5,1036,1025.5,1032,85
20141101|2014-11-07 09:30,7,1032,1032.5,1030,1030.75,63
20141101|2014-11-07 10:00,7,1031.75,1031.75,1027.5,1027.5,49
20141101|2014-11-07 10:30,7,1027.25,1029,1027,1029,34
20141101|2014-11-07 11:00,7,1028.75,1032.75,1028,1031.25,15
20141101|2014-11-07 11:30,7,1032.75,1033,1030.75,1033,8
20141101|2014-11-07 12:00,7,1033.5,1038.75,1033.5,1036.75,33
20141101|2014-11-07 12:30,7,1037.25,1040,1037,1037,49
20141101|2014-11-07 13:00,7,1037.5,1042.25,1035,1042,210
20141101|2014-11-09 19:00,10,1040.25,1041,1037,1039,101
20141101|2014-11-09 20:00,10,1040.75,1040.75,1040.75,1040.75,2
20141101|2014-11-09 20:30,10,1040.75,1040.75,1040.75,1040.75,4
20141101|2014-11-09 21:00,10,1042.5,1042.5,1042.5,1042.5,3
20141101|2014-11-09 22:00,10,1041,1041,1041,1041,1
20141101|2014-11-10 00:30,10,1045,1045,1045,1045,6
20141101|2014-11-10 01:30,10,1045,1045,1045,1045,4
20141101|2014-11-10 03:00,10,1041.5,1041.5,1041.5,1041.5,2
20141101|2014-11-10 05:00,10,1043,1043.75,1043,1043.75,6
20141101|2014-11-10 05:30,10,1045,1045,1045,1045,20
20141101|2014-11-10 06:00,10,1045.5,1045.5,1045.5,1045.5,1
20141101|2014-11-10 06:30,10,1045,1045,1045,1045,2
20141101|2014-11-10 07:00,10,1044.25,1044.5,1043.75,1044.5,13
20141101|2014-11-10 07:30,10,1044,1044,1044,1044,13
20141101|2014-11-10 08:30,10,1044.5,1051.25,1042,1049.25,157
20141101|2014-11-10 09:00,10,1049.75,1051,1049.5,1050.25,34
20141101|2014-11-10 09:30,10,1050,1055.25,1050,1054,87
20141101|2014-11-10 10:00,10,1053.25,1054.75,1050.5,1051.75,118
20141101|2014-11-10 10:30,10,1052.5,1054.5,1051.75,1052.75,140
20141101|2014-11-10 11:00,10,1059.5,1060.5,1030,1037.75,254
20141101|2014-11-10 11:30,10,1037.75,1039,1029.25,1030.75,146
20141101|2014-11-10 12:00,10,1030.25,1030.75,1026.75,1027.75,88
20141101|2014-11-10 12:30,10,1026.75,1032,1024.25,1031,80
20141101|2014-11-10 13:00,10,1030.25,1031.25,1026,1026,157
20141101|2014-11-10 19:00,11,1025.75,1030,1023.25,1030,43
20141101|2014-11-10 23:00,11,1027.25,1028.5,1027.25,1028.5,36
20141101|2014-11-11 00:00,11,1024.75,1024.75,1024.75,1024.75,1
20141101|2014-11-11 02:00,11,1026.25,1026.25,1026.25,1026.25,2
20141101|2014-11-11 02:30,11,1026,1027,1026,1027,2
20141101|2014-11-11 03:00,11,1026.5,1026.5,1025,1025,3
20141101|2014-11-11 04:00,11,1026.25,1026.25,1026.25,1026.25,1
20141101|2014-11-11 05:00,11,1029.25,1029.25,1029.25,1029.25,5
20141101|2014-11-11 06:30,11,1032,1032,1031.25,1031.25,16
20141101|2014-11-11 07:00,11,1031.25,1031.25,1031,1031,34
20141101|2014-11-11 07:30,11,1031,1031,1030.25,1030.25,3
20141101|2014-11-11 08:30,11,1030,1035.5,1027,1031.5,118
20141101|2014-11-11 09:00,11,1031.5,1038.5,1031.5,1037.5,30
20141101|2014-11-11 09:30,11,1037.75,1045.5,1037.75,1045.5,45
20141101|2014-11-11 10:00,11,1042.5,1047,1042,1044.5,201
20141101|2014-11-11 10:30,11,1045.25,1047.5,1043.75,1045.5,76
20141101|2014-11-11 11:00,11,1045,1048.5,1045,1048.5,91
20141101|2014-11-11 11:30,11,1048.5,1065.25,1048.5,1062.5,173
20141101|2014-11-11 12:00,11,1067.75,1075,1062,1064,51
20141101|2014-11-11 12:30,11,1063.5,1065,1061,1065,91
20141101|2014-11-11 13:00,11,1064.75,1068.25,1063.75,1068,378
20141101|2014-11-11 19:00,12,1067.25,1067.75,1064.25,1065,207
20141101|2014-11-11 19:30,12,1064,1064,1064,1064,2
20141101|2014-11-11 22:30,12,1070.75,1070.75,1070.75,1070.75,2
20141101|2014-11-11 23:30,12,1071,1071,1071,1071,2
20141101|2014-11-12 01:00,12,1071.25,1072,1071.25,1072,27
20141101|2014-11-12 01:30,12,1075.25,1075.25,1075.25,1075.25,1
20141101|2014-11-12 02:00,12,1078,1083.75,1078,1083.75,14
20141101|2014-11-12 02:30,12,1079,1079,1078,1079,16
20141101|2014-11-12 03:30,12,1080,1080,1079.25,1079.25,2
20141101|2014-11-12 04:00,12,1079.25,1079.75,1079.25,1079.75,13
20141101|2014-11-12 05:00,12,1078.25,1079.25,1078.25,1079,32
20141101|2014-11-12 05:30,12,1078.5,1079.25,1078.5,1078.75,10
20141101|2014-11-12 06:00,12,1077.5,1078.25,1077.5,1078.25,42
20141101|2014-11-12 06:30,12,1079.25,1079.25,1077.5,1077.5,2
20141101|2014-11-12 07:00,12,1073.75,1073.75,1073.75,1073.75,5
20141101|2014-11-12 07:30,12,1076,1079.5,1075.5,1079.5,21
20141101|2014-11-12 08:30,12,1079.75,1086.75,1076.25,1079.25,345
20141101|2014-11-12 09:00,12,1079.25,1084.5,1078.75,1079.25,168
20141101|2014-11-12 09:30,12,1078.75,1079,1049,1049.5,292
20141101|2014-11-12 10:00,12,1049.75,1060.75,1048,1055.5,86
20141101|2014-11-12 10:30,12,1057.25,1057.75,1053.5,1056,35
20141101|2014-11-12 11:00,12,1054.25,1054.25,1049.5,1050.5,60
20141101|2014-11-12 11:30,12,1052,1052.5,1045,1047,135
20141101|2014-11-12 12:00,12,1044.5,1049,1044.5,1046.75,49
20141101|2014-11-12 12:30,12,1049,1052.25,1048,1048,141
20141101|2014-11-12 13:00,12,1048.75,1049.25,1047.5,1047.75,75
20141101|2014-11-12 19:00,13,1048.5,1052.25,1047.75,1052,48
20141101|2014-11-12 20:30,13,1052.75,1052.75,1052.75,1052.75,3
20141101|2014-11-12 21:00,13,1052.75,1052.75,1052.25,1052.25,3
20141101|2014-11-12 21:30,13,1051.5,1051.5,1051.5,1051.5,2
20141101|2014-11-12 23:00,13,1054.75,1054.75,1054.75,1054.75,1
20141101|2014-11-13 03:30,13,1052,1052,1052,1052,1
20141101|2014-11-13 04:00,13,1046,1046,1046,1046,2
20141101|2014-11-13 07:00,13,1050.75,1051,1050.75,1051,13
20141101|2014-11-13 07:30,13,1050,1051.5,1050,1051.5,17
20141101|2014-11-13 08:30,13,1051.25,1068.25,1051.25,1065.5,62
20141101|2014-11-13 09:00,13,1062.75,1065.5,1061,1063.25,39
20141101|2014-11-13 09:30,13,1065.25,1065.25,1058.25,1060,56
20141101|2014-11-13 10:00,13,1057.25,1057.25,1048.25,1049.75,66
20141101|2014-11-13 10:30,13,1049,1052.5,1047.5,1051.75,50
20141101|2014-11-13 11:00,13,1051.75,1056,1051.75,1052.5,118
20141101|2014-11-13 11:30,13,1050,1053,1049.5,1049.75,70
20141101|2014-11-13 12:00,13,1050.25,1052.5,1048.25,1051.75,23
20141101|2014-11-13 12:30,13,1050.75,1051.75,1044.75,1046,136
20141101|2014-11-13 13:00,13,1049.5,1050.25,1045.25,1048.75,52
20141101|2014-11-13 19:00,14,1046.5,1047.75,1046.5,1047.25,7
20141101|2014-11-13 19:30,14,1047,1047.75,1047,1047.5,22
20141101|2014-11-13 21:00,14,1043.25,1043.25,1043.25,1043.25,2
20141101|2014-11-14 01:00,14,1039,1039.5,1039,1039.5,2
20141101|2014-11-14 02:00,14,1041,1042.5,1041,1042.5,3
20141101|2014-11-14 07:00,14,1038,1038,1037.75,1038,6
20141101|2014-11-14 07:30,14,1036.5,1036.5,1033.75,1033.75,5
20141101|2014-11-14 08:30,14,1037.25,1037.25,1033,1034,45
20141101|2014-11-14 09:00,14,1036.75,1038,1035.75,1036.75,11
20141101|2014-11-14 09:30,14,1032,1032,1028,1029.75,54
20141101|2014-11-14 10:00,14,1032.5,1034,1030.75,1033,25
20141101|2014-11-14 10:30,14,1031,1031,1031,1031,5
20141101|2014-11-14 11:00,14,1027.75,1028.5,1027.75,1028.5,2
20141101|2014-11-14 11:30,14,1028,1028.25,1028,1028.25,18
20150101|2014-06-05 07:30,5,1225.75,1226,1224.75,1224.75,44
20150101|2014-06-05 08:30,5,1224.75,1225,1215,1215.75,421
20150101|2014-06-05 09:00,5,1215.5,1216.25,1212,1212.5,131
20150101|2014-06-05 09:30,5,1211.5,1212.75,1208,1212.25,223
20150101|2014-06-05 10:00,5,1212.25,1213.75,1209.75,1213.75,108
20150101|2014-06-05 10:30,5,1213.75,1213.75,1210.5,1210.75,20
20150101|2014-06-05 11:00,5,1210.5,1211.5,1209.75,1211.5,39
20150101|2014-06-05 11:30,5,1211.5,1214.25,1211.5,1214.25,68
20150101|2014-06-05 12:00,5,1213.75,1214.75,1213,1213.25,95
20150101|2014-06-05 12:30,5,1214.25,1216,1214,1215,58
20150101|2014-06-05 13:00,5,1214.25,1217.5,1213.75,1217,100
20150101|2014-06-05 19:00,6,1217,1219,1217,1218.75,12
20150101|2014-06-05 19:30,6,1218.5,1218.5,1218,1218.25,14
20150101|2014-06-05 20:00,6,1218.25,1218.25,1214.75,1214.75,33
20150101|2014-06-05 20:30,6,1214.5,1215.25,1214.5,1215.25,2
20150101|2014-06-05 21:30,6,1215.75,1215.75,1215.75,1215.75,1
20150101|2014-06-05 22:00,6,1214,1214,1212.25,1212.25,6
20150101|2014-06-05 22:30,6,1211.75,1212.25,1211.75,1212.25,2
20150101|2014-06-05 23:30,6,1213.5,1213.5,1213.5,1213.5,1
20150101|2014-06-06 01:00,6,1214.25,1214.25,1214.25,1214.25,1
20150101|2014-06-06 02:30,6,1215.5,1215.5,1215.5,1215.5,2
20150101|2014-06-06 03:00,6,1218.25,1218.25,1215.75,1215.75,5
20150101|2014-06-06 04:00,6,1215.5,1215.5,1215.25,1215.25,18
20150101|2014-06-06 04:30,6,1215.75,1216.5,1215.75,1216.5,5
20150101|2014-06-06 05:30,6,1216,1216.5,1216,1216.5,2
20150101|2014-06-06 06:30,6,1215.75,1217.25,1215.75,1217.25,4
20150101|2014-06-06 07:00,6,1218.25,1218.25,1217,1217,15
20150101|2014-06-06 08:30,6,1216.5,1223.25,1216.5,1221.5,94
20150101|2014-06-06 09:00,6,1222.5,1222.5,1218,1218.75,84
20150101|2014-06-06 09:30,6,1218,1218.75,1216.5,1216.75,23
20150101|2014-06-06 10:00,6,1215.75,1216,1215.25,1215.75,24
20150101|2014-06-06 10:30,6,1215.75,1218.75,1215.75,1218,31
20150101|2014-06-06 11:00,6,1218,1218.5,1217.25,1218.5,17
20150101|2014-06-06 11:30,6,1219.25,1222.5,1219.25,1221.25,122
20150101|2014-06-06 12:00,6,1220.75,1222.25,1220.75,1222,162
20150101|2014-06-06 12:30,6,1222,1222.75,1220,1222.25,49
20150101|2014-06-06 13:00,6,1223,1226.25,1222.75,1226.25,124
20150101|2014-06-08 19:00,9,1223,1226.25,1223,1226,43
20150101|2014-06-08 19:30,9,1226,1226,1223.5,1223.5,13
20150101|2014-06-08 20:00,9,1223,1223.75,1223,1223.75,6
20150101|2014-06-08 20:30,9,1225,1225,1224,1225,9
20150101|2014-06-08 21:00,9,1225,1225,1225,1225,1
20150101|2014-06-08 21:30,9,1224.75,1225.25,1223.5,1225.25,9
20150101|2014-06-08 22:00,9,1225.25,1225.25,1225.25,1225.25,3
20150101|2014-06-08 22:30,9,1226,1226,1226,1226,1
20150101|2014-06-09 00:30,9,1226.25,1231,1226.25,1230.5,55
20150101|2014-06-09 01:00,9,1230.5,1235,1230.5,1233.5,110
20150101|2014-06-09 01:30,9,1233.5,1233.5,1233,1233.5,80
20150101|2014-06-09 02:00,9,1230.75,1230.75,1230.75,1230.75,1
20150101|2014-06-09 02:30,9,1228.75,1228.75,1226,1226,6
20150101|2014-06-09 03:00,9,1229,1230.25,1228,1228.25,20
20150101|2014-06-09 03:30,9,1230,1230.5,1230,1230.25,4
20150101|2014-06-09 04:00,9,1230.5,1230.5,1230.25,1230.25,9
20150101|2014-06-09 04:30,9,1229.5,1229.5,1229.5,1229.5,1
20150101|2014-06-09 05:00,9,1230.75,1231.5,1230.75,1231,10
20150101|2014-06-09 05:30,9,1231.5,1231.5,1230.5,1230.75,24
20150101|2014-06-09 06:30,9,1231.25,1231.25,1230.5,1230.5,11
20150101|2014-06-09 07:00,9,1230.5,1230.75,1229.25,1230.25,21
20150101|2014-06-09 07:30,9,1230,1230,1228.75,1228.75,10
20150101|2014-06-09 08:30,9,1228.75,1229.75,1224.25,1226,146
20150101|2014-06-09 09:00,9,1226,1226,1223.25,1224.25,92
20150101|2014-06-09 09:30,9,1224.25,1229.75,1223.5,1229.5,47
20150101|2014-06-09 10:00,9,1229.5,1231.25,1229.25,1229.25,75
20150101|2014-06-09 10:30,9,1229.5,1231.5,1229.25,1231.25,66
20150101|2014-06-09 11:00,9,1231,1231,1226.75,1226.75,95
20150101|2014-06-09 11:30,9,1227,1228.25,1227,1227.5,57
20150101|2014-06-09 12:00,9,1228,1228,1226.75,1227,62
20150101|2014-06-09 12:30,9,1227.75,1227.75,1226.75,1227.5,44
20150101|2014-06-09 13:00,9,1229,1232,1229,1230.25,136
20150101|2014-06-09 19:00,10,1228,1228,1228,1228,1
20150101|2014-06-09 19:30,10,1231,1231.25,1231,1231.25,2
20150101|2014-06-09 20:00,10,1231.25,1231.25,1228.75,1228.75,3
20150101|2014-06-09 21:00,10,1229.5,1229.5,1229.5,1229.5,1
20150101|2014-06-10 01:30,10,1227.75,1227.75,1227.75,1227.75,1
20150101|2014-06-10 02:30,10,1226.25,1227.5,1226.25,1227.5,4
20150101|2014-06-10 03:30,10,1227.25,1228,1227.25,1228,2
20150101|2014-06-10 04:00,10,1231.5,1231.5,1230.5,1231,6
20150101|2014-06-10 04:30,10,1232,1233,1230.75,1230.75,12
20150101|2014-06-10 06:00,10,1231.5,1231.75,1231.5,1231.75,3
20150101|2014-06-10 06:30,10,1231.75,1231.75,1231,1231,3
20150101|2014-06-10 07:00,10,1230.75,1230.75,1228.25,1228.25,6
20150101|2014-06-10 07:30,10,1228.25,1228.5,1228,1228.25,6
20150101|2014-06-10 08:30,10,1230.5,1235,1229.25,1234.25,123
20150101|2014-06-10 09:00,10,1234.5,1234.75,1230.75,1231.25,66
20150101|2014-06-10 09:30,10,1231.5,1238.75,1231.5,1236,167
20150101|2014-06-10 10:00,10,1237,1239,1236,1236,96
20150101|2014-06-10 10:30,10,1237,1238.5,1235,1237,39
20150101|2014-06-10 11:00,10,1237.25,1237.25,1235.5,1236.25,18
20150101|2014-06-10 11:30,10,1236.25,1237.25,1236.25,1236.25,17
20150101|2014-06-10 12:00,10,1236.25,1236.5,1235.75,1235.75,27
20150101|2014-06-10 12:30,10,1235.5,1235.75,1234.5,1235,20
20150101|2014-06-10 13:00,10,1234.25,1236.75,1234.25,1235.75,96
20150101|2014-06-10 19:30,11,1237,1238,1237,1238,3
20150101|2014-06-10 20:00,11,1235.25,1235.25,1235.25,1235.25,1
20150101|2014-06-10 20:30,11,1234.5,1234.5,1234.5,1234.5,1
20150101|2014-06-10 22:00,11,1233,1233,1233,1233,1
20150101|2014-06-10 23:30,11,1232.25,1232.25,1232.25,1232.25,2
20150101|2014-06-11 01:30,11,1231.25,1231.75,1229.75,1229.75,6
20150101|2014-06-11 02:00,11,1230.5,1233.25,1230.5,1233.25,7
20150101|2014-06-11 03:00,11,1232.5,1233,1231.5,1231.5,7
20150101|2014-06-11 05:00,11,1232,1232,1232,1232,1
20150101|2014-06-11 06:30,11,1231,1231,1230.75,1231,42
20150101|2014-06-11 07:00,11,1231.5,1232.5,1231.5,1232.5,10
20150101|2014-06-11 07:30,11,1232.25,1232.25,1232.25,1232.25,1
20150101|2014-06-11 08:30,11,1232.25,1233.75,1231.75,1232,111
20150101|2014-06-11 09:00,11,1232.25,1232.25,1229.5,1232,35
20150101|2014-06-11 09:30,11,1232.5,1232.75,1230.75,1230.75,43
20150101|2014-06-11 10:00,11,1230,1230.25,1228,1230.25,21
20150101|2014-06-11 10:30,11,1231.25,1234.25,1230.25,1233,56
20150101|2014-06-11 11:00,11,1231,1233,1226.5,1232,100
20150101|2014-06-11 11:30,11,1232,1232.25,1229,1230,25
20150101|2014-06-11 12:00,11,1231.25,1231.5,1230.25,1230.25,8
20150101|2014-06-11 12:30,11,1229.25,1229.25,1220.5,1224.25,130
20150101|2014-06-11 13:00,11,1224.75,1228.75,1222.75,1227,305
20150101|2014-06-11 19:00,12,1225,1225.5,1224.75,1225.5,4
20150101|2014-06-11 19:30,12,1224.5,1224.5,1224.5,1224.5,2
20150101|2014-06-11 20:00,12,1226.75,1227,1226.75,1227,5
20150101|2014-06-11 21:30,12,1229,1230.25,1229,1230.25,3
20150101|2014-06-11 22:00,12,1230,1230.75,1229.75,1230.75,11
20150101|2014-06-11 22:30,12,1230.5,1230.5,1230.5,1230.5,1
20150101|2014-06-12 00:00,12,1229.5,1229.5,1229.5,1229.5,8
20150101|2014-06-12 01:30,12,1231.5,1231.5,1231.5,1231.5,3
20150101|2014-06-12 07:00,12,1230.5,1230.5,1229.75,1230.25,10
20150101|2014-06-12 07:30,12,1231.25,1231.25,1231.25,1231.25,1
20150101|2014-06-12 08:30,12,1231.25,1231.25,1227.25,1229.5,768
20150101|2014-06-12 09:00,12,1230,1231.25,1226.75,1226.75,417
20150101|2014-06-12 09:30,12,1227,1227.5,1221.5,1224,546
20150101|2014-06-12 10:00,12,1224,1224,1218.25,1219.5,219
20150101|2014-06-12 10:30,12,1218.75,1219.25,1216,1218,40
20150101|2014-06-12 11:00,12,1217.75,1217.75,1214.5,1215.5,39
20150101|2014-06-12 11:30,12,1215,1218,1214.25,1215.75,106
20150101|2014-06-12 12:00,12,1216,1216,1213,1214.25,118
20150101|2014-06-12 12:30,12,1214.5,1215.5,1212,1213,330
20150101|2014-06-12 13:00,12,1212.75,1220.75,1212.75,1219.25,366
20150101|2014-06-12 19:00,13,1216.75,1216.75,1211.75,1212.75,45
20150101|2014-06-12 19:30,13,1213.25,1218,1213.25,1218,4
20150101|2014-06-12 20:00,13,1218.75,1219,1218.5,1218.5,6
20150101|2014-06-12 20:30,13,1217.25,1218.5,1217.25,1218.5,4
20150101|2014-06-12 21:00,13,1218.5,1218.5,1218.25,1218.25,5
20150101|2014-06-12 21:30,13,1219.75,1220,1219.5,1220,8
20150101|2014-06-12 22:00,13,1219.75,1219.75,1219.75,1219.75,1
20150101|2014-06-12 22:30,13,1220.5,1220.5,1220.5,1220.5,1
20150101|2014-06-12 23:00,13,1221.25,1221.5,1221.25,1221.25,4
20150101|2014-06-12 23:30,13,1221.25,1221.25,1220.75,1220.75,2
20150101|2014-06-13 00:00,13,1221,1221.5,1221,1221,7
20150101|2014-06-13 00:30,13,1221.75,1221.75,1221.5,1221.5,15
20150101|2014-06-13 01:00,13,1222.5,1223.25,1222.5,1223.25,3
20150101|2014-06-13 02:00,13,1222.75,1222.75,1222.75,1222.75,1
20150101|2014-06-13 02:30,13,1223,1223.75,1222.5,1223.5,114
20150101|2014-06-13 03:00,13,1223,1223,1223,1223,1
20150101|2014-06-13 03:30,13,1223,1224,1223,1224,3
20150101|2014-06-13 04:00,13,1224.25,1224.25,1222.25,1222.25,12
20150101|2014-06-13 04:30,13,1222.75,1223.5,1222.75,1223.25,17
20150101|2014-06-13 05:00,13,1223,1223.75,1223,1223.75,6
20150101|2014-06-13 05:30,13,1224,1224,1223.75,1223.75,3
20150101|2014-06-13 06:00,13,1222.75,1222.75,1222.75,1222.75,3
20150101|2014-06-13 06:30,13,1221.5,1222.5,1221.5,1222,9
20150101|2014-06-13 07:00,13,1221.5,1221.75,1220.5,1220.5,18
20150101|2014-06-13 07:30,13,1221.25,1221.25,1221.25,1221.25,1
20150101|2014-06-13 08:30,13,1220.25,1222.25,1217.75,1218,139
20150101|2014-06-13 09:00,13,1217.5,1222.75,1216.5,1222.75,117
20150101|2014-06-13 09:30,13,1222.75,1227.25,1222.25,1226,127
20150101|2014-06-13 10:00,13,1227.75,1229.25,1226.5,1227.5,111
20150101|2014-06-13 10:30,13,1227,1228.75,1226.25,1227.5,86
20150101|2014-06-13 11:00,13,1227.75,1229.25,1226.5,1226.5,53
20150101|2014-06-13 11:30,13,1225.75,1226.25,1223.25,1226.25,52
20150101|2014-06-13 12:00,13,1226.25,1227,1225,1226.75,24
20150101|2014-06-13 12:30,13,1226.5,1230,1226,1229,120
20150101|2014-06-13 13:00,13,1230,1231,1226.75,1228,199
20150101|2014-06-15 19:00,16,1227.25,1227.75,1224,1224,5
20150101|2014-06-15 19:30,16,1224.25,1224.5,1224,1224.5,8
20150101|2014-06-15 20:00,16,1224,1225.25,1224,1224.5,13
20150101|2014-06-15 21:00,16,1223.25,1223.25,1223.25,1223.25,1
20150101|2014-06-15 21:30,16,1225.5,1226.25,1225.5,1226.25,12
20150101|2014-06-15 22:00,16,1226.5,1228.75,1226.5,1228.75,16
20150101|2014-06-15 22:30,16,1229.25,1229.25,1229.25,1229.25,1
20150101|2014-06-16 00:00,16,1228.5,1228.5,1228.5,1228.5,1
20150101|2014-06-16 00:30,16,1230,1230,1230,1230,2
20150101|2014-06-16 01:00,16,1231,1232,1230.75,1231.25,112
20150101|2014-06-16 01:30,16,1231.25,1232,1231.25,1231.25,116
20150101|2014-06-16 02:00,16,1231.25,1231.25,1228.75,1228.75,17
20150101|2014-06-16 02:30,16,1228.75,1228.75,1227.75,1227.75,23
20150101|2014-06-16 03:00,16,1227.75,1227.75,1227.75,1227.75,2
20150101|2014-06-16 03:30,16,1228.25,1228.25,1227.75,1227.75,6
20150101|2014-06-16 04:00,16,1227.25,1227.25,1227.25,1227.25,1
20150101|2014-06-16 04:30,16,1226.75,1226.75,1225.25,1225.25,28
20150101|2014-06-16 05:00,16,1226.25,1226.25,1223.75,1223.75,8
20150101|2014-06-16 05:30,16,1225.5,1225.5,1225.5,1225.5,1
20150101|2014-06-16 06:30,16,1224.5,1224.5,1224.5,1224.5,1
20150101|2014-06-16 07:00,16,1226.25,1226.75,1225.5,1225.5,3
20150101|2014-06-16 07:30,16,1226.5,1226.5,1226.5,1226.5,2
20150101|2014-06-16 08:30,16,1227.5,1227.75,1223.5,1224.75,66
20150101|2014-06-16 09:00,16,1224.25,1229.25,1223.75,1229.25,86
20150101|2014-06-16 09:30,16,1229.25,1229.5,1227.5,1227.5,52
20150101|2014-06-16 10:00,16,1227.75,1228.25,1226.5,1226.75,29
20150101|2014-06-16 10:30,16,1227,1227.25,1226.25,1227.25,39
20150101|2014-06-16 11:00,16,1227.75,1231,1220,1220.5,161
20150101|2014-06-16 11:30,16,1221,1223.5,1219.75,1222,159
20150101|2014-06-16 12:00,16,1222,1223.25,1221,1223.25,87
20150101|2014-06-16 12:30,16,1223.5,1224,1221.75,1222,39
20150101|2014-06-16 13:00,16,1223.25,1225.25,1222.5,1222.75,59
20150101|2014-06-16 19:30,17,1223,1223,1223,1223,1
20150101|2014-06-16 20:00,17,1223.75,1225,1222.25,1223,11
20150101|2014-06-16 20:30,17,1223,1225.5,1222.75,1225.5,16
20150101|2014-06-16 21:30,17,1224.25,1224.75,1224.25,1224.75,3
20150101|2014-06-16 22:00,17,1220.75,1220.75,1220.75,1220.75,1
20150101|2014-06-16 22:30,17,1221,1221,1221,1221,5
20150101|2014-06-16 23:00,17,1222.25,1224.75,1222.25,1224.5,5
20150101|2014-06-17 00:30,17,1222.25,1222.25,1218.75,1220.5,5
20150101|2014-06-17 01:00,17,1220.75,1221.25,1220.75,1221,9
20150101|2014-06-17 01:30,17,1221.5,1221.75,1219.5,1219.5,85
20150101|2014-06-17 02:30,17,1222.75,1223,1222.75,1223,4
20150101|2014-06-17 03:00,17,1223.25,1223.25,1221.5,1221.5,2
20150101|2014-06-17 03:30,17,1221,1221,1221,1221,1
20150101|2014-06-17 05:30,17,1221,1221.25,1221,1221.25,7
20150101|2014-06-17 06:00,17,1220.75,1220.75,1220.75,1220.75,1
20150101|2014-06-17 06:30,17,1220,1220.25,1218,1218,48
20150101|2014-06-17 07:00,17,1218,1218.5,1217,1217,47
20150101|2014-06-17 07:30,17,1217.5,1217.5,1217.5,1217.5,1
20150101|2014-06-17 08:30,17,1218.5,1218.5,1212.5,1212.5,397
20150101|2014-06-17 09:00,17,1212.25,1213.5,1211.5,1213.5,122
20150101|2014-06-17 09:30,17,1213.75,1214,1209.5,1211,154
20150101|2014-06-17 10:00,17,1210.5,1212.25,1208.75,1212.25,100
20150101|2014-06-17 10:30,17,1212,1213.5,1211.5,1212.25,99
20150101|2014-06-17 11:00,17,1211.5,1213.75,1211.25,1213.5,110
20150101|2014-06-17 11:30,17,1213,1215.25,1213,1215.25,32
20150101|2014-06-17 12:00,17,1215.25,1217.5,1215,1217,134
20150101|2014-06-17 12:30,17,1216,1217,1214.75,1216,44
20150101|2014-06-17 13:00,17,1215.75,1219.25,1215.75,1219.25,65
20150101|2014-06-17 19:00,18,1218,1218,1215.5,1215.5,8
20150101|2014-06-17 19:30,18,1214.75,1214.75,1214.75,1214.75,1
20150101|2014-06-17 22:00,18,1215.25,1215.25,1214.75,1214.75,7
20150101|2014-06-17 23:30,18,1213.5,1213.5,1213.5,1213.5,7
20150101|2014-06-18 00:00,18,1214.25,1214.25,1214.25,1214.25,1
20150101|2014-06-18 01:00,18,1216,1216,1215,1215,12
20150101|2014-06-18 01:30,18,1214.75,1217,1214.75,1217,79
20150101|2014-06-18 02:00,18,1216,1216.5,1216,1216.5,3
20150101|2014-06-18 02:30,18,1218,1219.5,1218,1219,11
20150101|2014-06-18 03:30,18,1219.75,1220.25,1219,1219.5,18
20150101|2014-06-18 04:00,18,1220.75,1220.75,1219.25,1219.25,7
20150101|2014-06-18 04:30,18,1219,1219,1218.25,1218.75,7
20150101|2014-06-18 05:30,18,1218.75,1218.75,1217.25,1217.25,3
20150101|2014-06-18 06:00,18,1219.75,1219.75,1219.75,1219.75,2
20150101|2014-06-18 06:30,18,1220.25,1220.25,1220,1220,4
20150101|2014-06-18 07:00,18,1220,1221.25,1220,1221.25,25
20150101|2014-06-18 07:30,18,1221,1221.25,1221,1221.25,34
20150101|2014-06-18 08:30,18,1221.25,1225.75,1219.5,1220.25,362
20150101|2014-06-18 09:00,18,1220.75,1221,1215.5,1218,119
20150101|2014-06-18 09:30,18,1218.5,1218.5,1213.75,1214.25,69
20150101|2014-06-18 10:00,18,1216,1216,1215.5,1215.75,10
20150101|2014-06-18 10:30,18,1217.25,1219.75,1217.25,1219,96
20150101|2014-06-18 11:00,18,1219.5,1219.5,1216.75,1216.75,32
20150101|2014-06-18 11:30,18,1215.75,1216.5,1215,1216.5,30
20150101|2014-06-18 12:00,18,1215.25,1218,1215.25,1217.5,44
20150101|2014-06-18 12:30,18,1217.75,1217.75,1216.75,1216.75,30
20150101|2014-06-18 13:00,18,1216.75,1220.25,1216.75,1220,83
20150101|2014-06-18 19:00,19,1219,1219,1218.75,1218.75,3
20150101|2014-06-18 19:30,19,1218,1218.5,1218,1218.5,11
20150101|2014-06-18 20:00,19,1218.5,1220,1218.5,1220,22
20150101|2014-06-18 20:30,19,1219.75,1219.75,1219.5,1219.5,5
20150101|2014-06-18 21:00,19,1220.25,1220.75,1220.25,1220.75,29
20150101|2014-06-18 21:30,19,1221,1221.75,1220.5,1221.75,49
20150101|2014-06-18 22:00,19,1222.5,1224.5,1222.5,1224.5,48
20150101|2014-06-18 22:30,19,1223.5,1223.5,1221.75,1222.75,7
20150101|2014-06-18 23:00,19,1221.5,1221.5,1221.5,1221.5,1
20150101|2014-06-19 00:00,19,1223.5,1223.5,1223.5,1223.5,4
20150101|2014-06-19 00:30,19,1223.5,1224,1223.25,1224,50
20150101|2014-06-19 01:00,19,1222.25,1222.25,1222.25,1222.25,3
20150101|2014-06-19 01:30,19,1221.75,1221.75,1221.75,1221.75,1
20150101|2014-06-19 03:00,19,1222.5,1222.5,1222.5,1222.5,1
20150101|2014-06-19 06:30,19,1221.25,1221.25,1221.25,1221.25,1
20150101|2014-06-19 07:00,19,1221,1222,1220.75,1222,29
20150101|2014-06-19 07:30,19,1222,1223,1221.25,1222.5,24
20150101|2014-06-19 08:30,19,1222,1223.25,1217,1218.75,83
20150101|2014-06-19 09:00,19,1219,1224,1218.75,1224,53
20150101|2014-06-19 09:30,19,1224,1230.25,1223,1229,149
20150101|2014-06-19 10:00,19,1229.25,1232.25,1228.75,1229.25,86
20150101|2014-06-19 10:30,19,1228.75,1232,1228,1231.75,11
20150101|2014-06-19 11:00,19,1231.25,1231.25,1230.5,1231,17
20150101|2014-06-19 11:30,19,1231,1231.25,1228,1229.5,50
20150101|2014-06-19 12:00,19,1229,1231.75,1229,1231.75,20
20150101|2014-06-19 12:30,19,1230.75,1234.25,1230.5,1233.75,42
20150101|2014-06-19 13:00,19,1233.25,1235,1232.5,1234.25,36
20150101|2014-06-19 19:00,20,1231.75,1233.25,1231.25,1231.5,10
20150101|2014-06-19 19:30,20,1230.75,1231,1230.75,1231,5
20150101|2014-06-19 20:00,20,1232,1235,1232,1232.75,34
20150101|2014-06-19 20:30,20,1235.75,1235.75,1235.75,1235.75,10
20150101|2014-06-19 21:30,20,1235.5,1235.5,1235.5,1235.5,1
20150101|2014-06-19 22:00,20,1233.25,1233.25,1233.25,1233.25,1
20150101|2014-06-19 23:00,20,1233.5,1233.5,1233.5,1233.5,1
20150101|2014-06-19 23:30,20,1233.25,1233.5,1233.25,1233.5,3
20150101|2014-06-20 00:00,20,1234,1234,1234,1234,2
20150101|2014-06-20 01:00,20,1232.25,1232.25,1232.25,1232.25,1
20150101|2014-06-20 01:30,20,1233,1233,1232.5,1232.5,16
20150101|2014-06-20 02:00,20,1233,1233,1233,1233,3
20150101|2014-06-20 02:30,20,1232.75,1232.75,1232.75,1232.75,1
20150101|2014-06-20 03:00,20,1231,1231,1231,1231,1
20150101|2014-06-20 05:00,20,1229.25,1229.25,1229.25,1229.25,1
20150101|2014-06-20 05:30,20,1230.25,1230.75,1229.25,1229.25,5
20150101|2014-06-20 06:30,20,1228.25,1228.5,1228.25,1228.5,3
20150101|2014-06-20 07:00,20,1228.75,1229.5,1224,1224.75,19
20150101|2014-06-20 07:30,20,1224,1226.5,1223.75,1226.5,6
20150101|2014-06-20 08:30,20,1226,1230,1225.5,1228.5,132
20150101|2014-06-20 09:00,20,1229,1232,1228.25,1230.75,84
20150101|2014-06-20 09:30,20,1231,1232,1229.75,1232,29
20150101|2014-06-20 10:00,20,1231.75,1231.75,1228,1228,40
20150101|2014-06-20 10:30,20,1228.25,1228.25,1227.25,1227.5,13
20150101|2014-06-20 11:00,20,1228.25,1230,1228.25,1229.75,26
20150101|2014-06-20 11:30,20,1229.5,1230,1229,1229.5,47
20150101|2014-06-20 12:00,20,1229.75,1230,1227.75,1229.75,94
20150101|2014-06-20 12:30,20,1229.25,1231.25,1229,1231.25,24
20150101|2014-06-20 13:00,20,1231,1241.75,1230.75,1241,108
20150101|2014-06-22 19:00,23,1240.75,1244.25,1240.25,1242.75,119
20150101|2014-06-22 19:30,23,1241.5,1242,1241.5,1242,4
20150101|2014-06-22 20:00,23,1242.5,1250,1242.5,1250,136
20150101|2014-06-22 20:30,23,1246.25,1246.25,1244,1244,16
20150101|2014-06-23 00:30,23,1247,1249,1247,1249,12
20150101|2014-06-23 01:00,23,1250,1250,1250,1250,4
20150101|2014-06-23 02:00,23,1248.5,1248.5,1247.25,1247.25,4
20150101|2014-06-23 03:30,23,1247.5,1248,1247.5,1248,4
20150101|2014-06-23 04:00,23,1247.5,1248.25,1246.75,1248.25,24
20150101|2014-06-23 04:30,23,1247.75,1248,1247.25,1248,6
20150101|2014-06-23 05:00,23,1249.5,1249.5,1249.5,1249.5,2
20150101|2014-06-23 05:30,23,1249.75,1249.75,1249.5,1249.5,4
20150101|2014-06-23 06:00,23,1250,1250,1248.25,1249.25,10
20150101|2014-06-23 06:30,23,1247.5,1248.75,1247.5,1248.75,42
20150101|2014-06-23 07:00,23,1248,1248.25,1247.25,1248,68
20150101|2014-06-23 07:30,23,1248,1248.25,1248,1248,8
20150101|2014-06-23 08:30,23,1247.75,1249,1242.5,1244.75,323
20150101|2014-06-23 09:00,23,1244.5,1249,1244.5,1245.5,114
20150101|2014-06-23 09:30,23,1245.25,1246.75,1238.25,1240.75,252
20150101|2014-06-23 10:00,23,1240.25,1241,1232,1232.5,326
20150101|2014-06-23 10:30,23,1232,1239,1230.25,1239,269
20150101|2014-06-23 11:00,23,1239.5,1239.5,1234.75,1237.25,112
20150101|2014-06-23 11:30,23,1238,1240.75,1237,1238,97
20150101|2014-06-23 12:00,23,1238.5,1239,1237.25,1238,94
20150101|2014-06-23 12:30,23,1236,1238,1236,1236,27
20150101|2014-06-23 13:00,23,1236,1241,1236,1240.5,188
20150101|2014-06-23 19:00,24,1235.5,1235.5,1232.5,1232.5,10
20150101|2014-06-23 20:00,24,1237,1237.25,1236.25,1236.25,22
20150101|2014-06-23 20:30,24,1237.25,1237.25,1237,1237,11
20150101|2014-06-23 21:00,24,1233.5,1234,1232.75,1234,12
20150101|2014-06-23 21:30,24,1234.5,1234.75,1233.75,1234.75,33
20150101|2014-06-23 22:00,24,1234.75,1235,1234.5,1234.5,40
20150101|2014-06-23 23:30,24,1234,1234,1234,1234,2
20150101|2014-06-24 00:00,24,1234.75,1234.75,1234.75,1234.75,2
20150101|2014-06-24 00:30,24,1235.5,1236,1235.25,1236,102
20150101|2014-06-24 01:00,24,1236,1236,1234.5,1234.5,18
20150101|2014-06-24 01:30,24,1233.75,1233.75,1232.75,1232.75,24
20150101|2014-06-24 02:00,24,1232.75,1233,1231.5,1231.5,74
20150101|2014-06-24 02:30,24,1231.25,1231.5,1228.25,1228.5,310
20150101|2014-06-24 03:00,24,1228.5,1229.75,1228,1229.25,67
20150101|2014-06-24 03:30,24,1228.75,1229.25,1227.5,1227.5,173
20150101|2014-06-24 04:00,24,1227.25,1230.25,1227.25,1228.75,80
20150101|2014-06-24 04:30,24,1230.25,1230.25,1228.75,1228.75,10
20150101|2014-06-24 05:00,24,1230,1230,1227.25,1227.75,41
20150101|2014-06-24 05:30,24,1228.75,1228.75,1227.5,1228.5,46
20150101|2014-06-24 06:00,24,1229.25,1231,1229.25,1231,56
20150101|2014-06-24 06:30,24,1231.25,1232.5,1228,1228.5,75
20150101|2014-06-24 07:00,24,1229.25,1231,1229.25,1229.5,28
20150101|2014-06-24 07:30,24,1229.5,1229.75,1229.5,1229.75,20
20150101|2014-06-24 08:30,24,1229.5,1232.5,1228.75,1230.75,510
20150101|2014-06-24 09:00,24,1231,1231.5,1225,1226,642
20150101|2014-06-24 09:30,24,1226.25,1227.5,1225.5,1226.25,165
20150101|2014-06-24 10:00,24,1225.75,1229,1225.75,1228.25,225
20150101|2014-06-24 10:30,24,1228.25,1230.75,1228.25,1230.75,60
20150101|2014-06-24 11:00,24,1231,1234,1230.5,1234,184
20150101|2014-06-24 11:30,24,1232.5,1232.5,1230.25,1231.75,112
20150101|2014-06-24 12:00,24,1232.75,1236.25,1232.75,1235,132
20150101|2014-06-24 12:30,24,1234.25,1234.25,1231,1233.5,60
20150101|2014-06-24 13:00,24,1233,1235,1230.25,1231,293
20150101|2014-06-24 19:00,25,1230,1233.25,1230,1233,28
20150101|2014-06-24 19:30,25,1234.25,1234.75,1233.5,1234.75,122
20150101|2014-06-24 20:00,25,1237,1237.5,1234.25,1234.25,16
20150101|2014-06-24 20:30,25,1235.25,1235.25,1235.25,1235.25,2
20150101|2014-06-25 00:30,25,1238,1239,1238,1239,4
20150101|2014-06-25 01:00,25,1237.5,1238.25,1237,1237,40
20150101|2014-06-25 01:30,25,1236.75,1237.25,1236.75,1237,34
20150101|2014-06-25 02:00,25,1237,1237,1237,1237,6
20150101|2014-06-25 02:30,25,1237,1237,1236.25,1236.5,42
20150101|2014-06-25 03:30,25,1237,1240.75,1237,1238.75,38
20150101|2014-06-25 04:00,25,1238,1238,1235.5,1235.75,32
20150101|2014-06-25 04:30,25,1235.75,1235.75,1235.25,1235.25,14
20150101|2014-06-25 05:00,25,1233.25,1235,1233,1235,119
20150101|2014-06-25 05:30,25,1235.25,1236,1235,1235.5,44
20150101|2014-06-25 06:00,25,1235.25,1235.5,1235,1235,30
20150101|2014-06-25 06:30,25,1235.5,1236.25,1235.5,1235.5,24
20150101|2014-06-25 07:00,25,1233.5,1234.5,1233.5,1234,20
20150101|2014-06-25 07:30,25,1234,1234.5,1231.75,1232.5,185
20150101|2014-06-25 08:30,25,1232.5,1235.75,1231.5,1233.75,543
20150101|2014-06-25 09:00,25,1233,1235.5,1231,1231.75,377
20150101|2014-06-25 09:30,25,1231.75,1233,1230.25,1231.5,83
20150101|2014-06-25 10:00,25,1231.75,1233.5,1231.25,1233,145
20150101|2014-06-25 10:30,25,1234,1234,1232,1233.5,293
20150101|2014-06-25 11:00,25,1234,1234,1233,1233.75,34
20150101|2014-06-25 11:30,25,1234,1236.25,1233,1233.25,105
20150101|2014-06-25 12:00,25,1233.75,1239.5,1233.5,1238.5,207
20150101|2014-06-25 12:30,25,1238.75,1239.75,1235.75,1236.5,101
20150101|2014-06-25 13:00,25,1237.25,1237.25,1233.75,1235,452
20150101|2014-06-25 19:00,26,1235.5,1237,1235.5,1237,12
20150101|2014-06-25 20:00,26,1237.25,1238,1237,1237,6
20150101|2014-06-25 21:00,26,1237,1237,1237,1237,4
20150101|2014-06-25 21:30,26,1237.75,1237.75,1237.75,1237.75,2
20150101|2014-06-25 22:00,26,1237,1237,1236.5,1236.5,10
20150101|2014-06-25 22:30,26,1236.75,1237.25,1236.75,1237.25,8
20150101|2014-06-25 23:30,26,1238,1238.75,1238,1238.75,6
20150101|2014-06-26 01:00,26,1239.5,1239.5,1239.5,1239.5,2
20150101|2014-06-26 02:00,26,1239.75,1241,1239.75,1240.75,12
20150101|2014-06-26 02:30,26,1240,1240,1240,1240,2
20150101|2014-06-26 03:00,26,1240.25,1240.25,1240.25,1240.25,2
20150101|2014-06-26 03:30,26,1239.5,1239.5,1239.5,1239.5,2
20150101|2014-06-26 04:30,26,1240,1240.25,1239.75,1239.75,10
20150101|2014-06-26 05:00,26,1240.25,1240.25,1239.75,1239.75,4
20150101|2014-06-26 05:30,26,1239,1239,1239,1239,2
20150101|2014-06-26 06:00,26,1240.75,1240.75,1239.5,1239.5,6
20150101|2014-06-26 06:30,26,1238.75,1239,1238.75,1239,8
20150101|2014-06-26 07:00,26,1238.5,1240,1238.5,1240,28
20150101|2014-06-26 07:30,26,1240.75,1245.5,1240.5,1243.75,439
20150101|2014-06-26 08:30,26,1244.5,1245.75,1239.25,1241,1092
20150101|2014-06-26 09:00,26,1240.5,1241.25,1238.25,1241.25,203
20150101|2014-06-26 09:30,26,1241.75,1245.25,1241.75,1243,320
20150101|2014-06-26 10:00,26,1243.25,1243.5,1242,1243.25,92
20150101|2014-06-26 10:30,26,1242.25,1245,1241.75,1244.25,211
20150101|2014-06-26 11:00,26,1244.5,1249,1244.25,1247.5,487
20150101|2014-06-26 11:30,26,1248,1248.5,1247,1248.25,177
20150101|2014-06-26 12:00,26,1247.75,1252,1247.75,1251,363
20150101|2014-06-26 12:30,26,1250.75,1251.5,1245.25,1246.25,310
20150101|2014-06-26 13:00,26,1246.75,1251.25,1246.25,1250.5,373
20150101|2014-06-26 19:00,27,1248,1248,1247.25,1247.25,8
20150101|2014-06-26 19:30,27,1246.25,1246.25,1245.75,1246.25,6
20150101|2014-06-26 20:00,27,1246.5,1246.5,1246.5,1246.5,2
20150101|2014-06-26 20:30,27,1248,1249,1248,1249,18
20150101|2014-06-27 01:00,27,1245.5,1246.25,1245.25,1246.25,37
20150101|2014-06-27 02:00,27,1245.75,1245.75,1245.25,1245.25,4
20150101|2014-06-27 03:00,27,1244.5,1244.5,1242.75,1243,18
20150101|2014-06-27 03:30,27,1242.75,1242.75,1242.5,1242.75,18
20150101|2014-06-27 04:00,27,1243.5,1245.25,1243.5,1244.75,22
20150101|2014-06-27 04:30,27,1245.25,1247,1245.25,1247,20
20150101|2014-06-27 05:00,27,1248,1248.25,1246.25,1246.25,16
20150101|2014-06-27 05:30,27,1247.5,1247.5,1247.5,1247.5,2
20150101|2014-06-27 06:00,27,1243,1244.25,1242.5,1244.25,19
20150101|2014-06-27 06:30,27,1244.75,1244.75,1244.75,1244.75,3
20150101|2014-06-27 07:00,27,1245.25,1245.25,1244,1244,44
20150101|2014-06-27 07:30,27,1243.75,1246,1243.75,1246,26
20150101|2014-06-27 08:30,27,1245.5,1250.5,1244,1244.75,560
20150101|2014-06-27 09:00,27,1244.25,1246,1236.75,1236.75,1117
20150101|2014-06-27 09:30,27,1236.75,1237.5,1232.5,1235.5,482
20150101|2014-06-27 10:00,27,1235.5,1236.75,1234.25,1235.75,116
20150101|2014-06-27 10:30,27,1235.5,1235.5,1232.5,1233.5,203
20150101|2014-06-27 11:00,27,1232.5,1234,1231.5,1232.75,173
20150101|2014-06-27 11:30,27,1232.75,1237,1232,1234.25,289
20150101|2014-06-27 12:00,27,1233.5,1234.5,1227.75,1231,303
20150101|2014-06-27 12:30,27,1230,1232.25,1228.25,1231,156
20150101|2014-06-27 13:00,27,1232,1235.25,1230.75,1234,337
20150101|2014-06-29 19:00,30,1230.75,1231.25,1228.5,1228.5,54
20150101|2014-06-29 19:30,30,1227.5,1228.25,1225.25,1227,44
20150101|2014-06-29 20:00,30,1228,1228,1225.5,1225.75,34
20150101|2014-06-29 20:30,30,1227.5,1227.5,1226.75,1226.75,12
20150101|2014-06-29 21:30,30,1226.5,1226.5,1226.5,1226.5,2
20150101|2014-06-29 22:00,30,1227.25,1227.25,1227.25,1227.25,2
20150101|2014-06-30 00:00,30,1228.5,1228.5,1227.25,1227.25,7
20150101|2014-06-30 00:30,30,1227,1228.5,1227,1228.5,6
20150101|2014-06-30 01:30,30,1228.5,1228.5,1228.5,1228.5,2
20150101|2014-06-30 02:00,30,1229.5,1229.5,1226.75,1227,40
20150101|2014-06-30 02:30,30,1228,1228.25,1228,1228,6
20150101|2014-06-30 03:00,30,1228.25,1228.75,1228.25,1228.75,11
20150101|2014-06-30 03:30,30,1228.75,1229,1228.5,1229,10
20150101|2014-06-30 04:00,30,1231.25,1231.25,1231,1231,12
20150101|2014-06-30 04:30,30,1230.5,1230.5,1230.5,1230.5,2
20150101|2014-06-30 05:00,30,1230,1230.75,1230,1230.75,5
20150101|2014-06-30 05:30,30,1230.75,1230.75,1229,1230,84
20150101|2014-06-30 06:00,30,1232,1235,1232,1234,34
20150101|2014-06-30 07:00,30,1233,1233.75,1232.5,1232.5,35
20150101|2014-06-30 07:30,30,1232.5,1232.5,1232.5,1232.5,2
20150101|2014-06-30 08:30,30,1232.5,1237.25,1232.25,1235.75,602
20150101|2014-06-30 09:00,30,1235,1239,1233.5,1238,260
20150101|2014-06-30 09:30,30,1237,1239.25,1235.75,1236.75,432
20150101|2014-06-30 10:00,30,1237.25,1237.5,1234,1235.25,211
20150101|2014-06-30 10:30,30,1235,1242.25,1234.75,1239.25,630
20150101|2014-06-30 11:00,30,1238.75,1239.5,1171,1174,6400
20150101|2014-06-30 11:30,30,1173.5,1176.5,1169.5,1175.75,762
20150101|2014-06-30 12:00,30,1175.75,1176,1164.5,1164.75,987
20150101|2014-06-30 12:30,30,1165.5,1166.5,1158.25,1159,701
20150101|2014-06-30 13:00,30,1160,1166.5,1159,1159.75,452
20150101|2014-06-30 19:00,1,1159,1162.75,1158,1162.75,60
20150101|2014-06-30 19:30,1,1163.5,1164.75,1161.75,1164.5,110
20150101|2014-06-30 20:00,1,1164,1165,1160.75,1161,238
20150101|2014-06-30 20:30,1,1161.75,1161.75,1161.5,1161.5,14
20150101|2014-06-30 21:00,1,1159,1159,1159,1159,4
20150101|2014-06-30 21:30,1,1157,1159,1157,1157.25,111
20150101|2014-06-30 22:00,1,1158.75,1158.75,1158.75,1158.75,2
20150101|2014-06-30 22:30,1,1159.25,1159.25,1159.25,1159.25,2
20150101|2014-06-30 23:30,1,1159.5,1159.5,1159.5,1159.5,2
20150101|2014-07-01 00:00,1,1159.5,1159.5,1159.5,1159.5,32
20150101|2014-07-01 00:30,1,1159,1159,1156.5,1156.5,16
20150101|2014-07-01 01:00,1,1156.25,1156.5,1154.75,1156,47
20150101|2014-07-01 01:30,1,1156.75,1158.25,1156.5,1158.25,45
20150101|2014-07-01 02:00,1,1157.5,1160.25,1156.5,1160.25,26
20150101|2014-07-01 02:30,1,1158,1158,1158,1158,2
20150101|2014-07-01 03:00,1,1156.5,1156.5,1156.5,1156.5,2
20150101|2014-07-01 03:30,1,1157,1157.5,1157,1157.5,8
20150101|2014-07-01 04:00,1,1156.25,1156.75,1156.25,1156.5,64
20150101|2014-07-01 04:30,1,1156.75,1157,1156,1157,20
20150101|2014-07-01 05:00,1,1156.75,1156.75,1156.25,1156.75,35
20150101|2014-07-01 05:30,1,1156,1157.75,1156,1157.75,38
20150101|2014-07-01 06:00,1,1158,1158,1157.5,1157.5,6
20150101|2014-07-01 06:30,1,1157.25,1157.25,1156,1156.5,28
20150101|2014-07-01 07:00,1,1155.75,1155.75,1150.75,1150.75,310
20150101|2014-07-01 07:30,1,1150.75,1152,1149.5,1150,184
20150101|2014-07-01 08:30,1,1153,1154.5,1139.25,1146.75,2065
20150101|2014-07-01 09:00,1,1147.5,1151,1144.5,1150.5,793
20150101|2014-07-01 09:30,1,1151,1151.25,1145,1146.25,474
20150101|2014-07-01 10:00,1,1145.75,1145.75,1142.25,1143.75,394
20150101|2014-07-01 10:30,1,1143.75,1145.75,1143.25,1144,292
20150101|2014-07-01 11:00,1,1144.75,1150,1144.5,1150,425
20150101|2014-07-01 11:30,1,1149.5,1151.25,1149.5,1150.75,214
20150101|2014-07-01 12:00,1,1150,1152.5,1150,1152,206
20150101|2014-07-01 12:30,1,1152.75,1153.75,1151,1153,411
20150101|2014-07-01 13:00,1,1152.75,1156,1152.5,1154.75,501
20150101|2014-07-01 19:00,2,1155,1155,1152.5,1152.5,22
20150101|2014-07-01 19:30,2,1152.75,1152.75,1152.75,1152.75,2
20150101|2014-07-01 20:00,2,1155.75,1157,1155.75,1157,18
20150101|2014-07-01 21:30,2,1154.5,1155,1154.5,1155,238
20150101|2014-07-01 22:00,2,1155,1155,1155,1155,4
20150101|2014-07-01 23:00,2,1155.5,1155.5,1155.5,1155.5,2
20150101|2014-07-01 23:30,2,1157.25,1157.25,1157.25,1157.25,2
20150101|2014-07-02 00:00,2,1157,1157,1157,1157,2
20150101|2014-07-02 01:00,2,1158.25,1159.5,1158.25,1159.5,6
20150101|2014-07-02 01:30,2,1159,1159,1159,1159,235
20150101|2014-07-02 02:00,2,1159,1160.25,1159,1160.25,30
20150101|2014-07-02 02:30,2,1159.75,1159.75,1159.75,1159.75,2
20150101|2014-07-02 03:00,2,1157.25,1157.25,1157.25,1157.25,5
20150101|2014-07-02 03:30,2,1157.75,1157.75,1157.75,1157.75,2
20150101|2014-07-02 04:00,2,1157.5,1157.75,1157,1157.75,10
20150101|2014-07-02 04:30,2,1157.75,1157.75,1157.75,1157.75,10
20150101|2014-07-02 05:00,2,1157.75,1159.5,1157.75,1158.75,130
20150101|2014-07-02 06:00,2,1158,1158,1156.75,1156.75,9
20150101|2014-07-02 06:30,2,1155.5,1155.75,1154,1154.5,36
20150101|2014-07-02 07:00,2,1154.25,1154.5,1153.5,1153.5,30
20150101|2014-07-02 07:30,2,1154.25,1154.25,1153,1153,97
20150101|2014-07-02 08:30,2,1153,1154,1148.25,1150.25,788
20150101|2014-07-02 09:00,2,1150.25,1150.25,1147,1147,382
20150101|2014-07-02 09:30,2,1146.75,1147,1144.5,1145,185
20150101|2014-07-02 10:00,2,1144.75,1147.75,1143,1146.25,461
20150101|2014-07-02 10:30,2,1146.75,1146.75,1144.75,1145.75,297
20150101|2014-07-02 11:00,2,1145.75,1149,1145.75,1149,180
20150101|2014-07-02 11:30,2,1149,1150.75,1148,1149.5,334
20150101|2014-07-02 12:00,2,1149.25,1149.75,1147.75,1148,204
20150101|2014-07-02 12:30,2,1148.25,1149.75,1146.75,1149.75,245
20150101|2014-07-02 13:00,2,1150,1150.75,1147.5,1149,408
20150101|2014-07-02 19:00,3,1149.75,1149.75,1147.75,1147.75,24
20150101|2014-07-02 20:00,3,1151.25,1151.25,1151.25,1151.25,2
20150101|2014-07-02 20:30,3,1153.5,1155.25,1153.25,1155.25,8
20150101|2014-07-02 21:00,3,1153.75,1153.75,1153.5,1153.5,6
20150101|2014-07-02 22:00,3,1153,1153,1153,1153,2
20150101|2014-07-03 00:00,3,1151.75,1151.75,1151.5,1151.5,4
20150101|2014-07-03 00:30,3,1152,1152,1152,1152,2
20150101|2014-07-03 01:00,3,1152,1152,1151.75,1151.75,6
20150101|2014-07-03 01:30,3,1154,1154,1153,1153,14
20150101|2014-07-03 02:00,3,1153.5,1154,1153.5,1153.5,18
20150101|2014-07-03 02:30,3,1153.25,1153.25,1152,1152,14
20150101|2014-07-03 03:30,3,1153.75,1153.75,1153.25,1153.25,8
20150101|2014-07-03 04:00,3,1153,1153.25,1152.75,1152.75,16
20150101|2014-07-03 04:30,3,1153.25,1153.5,1153.25,1153.5,8
20150101|2014-07-03 05:00,3,1153.75,1153.75,1153.25,1153.75,82
20150101|2014-07-03 05:30,3,1154.5,1154.75,1153.75,1154.25,40
20150101|2014-07-03 06:00,3,1154,1154.25,1152.75,1152.75,54
20150101|2014-07-03 06:30,3,1153.25,1154,1153.25,1154,66
20150101|2014-07-03 07:00,3,1153.5,1153.75,1153,1153,58
20150101|2014-07-03 07:30,3,1153,1153.75,1152.25,1153.75,42
20150101|2014-07-03 08:30,3,1153.25,1153.75,1144.75,1145.25,1090
20150101|2014-07-03 09:00,3,1145.5,1147,1142.5,1146.5,202
20150101|2014-07-03 09:30,3,1146.5,1147,1143.25,1144.25,343
20150101|2014-07-03 10:00,3,1144.25,1145.5,1142,1142.5,483
20150101|2014-07-03 10:30,3,1142.5,1146.5,1141.5,1145.25,435
20150101|2014-07-03 11:00,3,1145,1145,1142.25,1143.25,267
20150101|2014-07-03 11:30,3,1143.5,1145,1141,1142,857
20150101|2014-07-07 08:30,7,1131,1132,1124.75,1128.75,2220
20150101|2014-07-07 09:00,7,1128.5,1132.5,1127,1129.5,679
20150101|2014-07-07 09:30,7,1129,1131.5,1127.5,1128,448
20150101|2014-07-07 10:00,7,1128.25,1129,1127.25,1128,259
20150101|2014-07-07 10:30,7,1128,1128.5,1127.25,1128,176
20150101|2014-07-07 11:00,7,1128,1130.25,1128,1130.25,220
20150101|2014-07-07 11:30,7,1130.25,1130.75,1129.75,1130.5,81
20150101|2014-07-07 12:00,7,1130.75,1136,1130.75,1136,635
20150101|2014-07-07 12:30,7,1136.25,1136.25,1133.25,1133.75,205
20150101|2014-07-07 13:00,7,1134.25,1137,1133,1136,310
20150101|2014-07-07 19:00,8,1135.25,1138.25,1135.25,1137,97
20150101|2014-07-07 19:30,8,1136,1136,1132.75,1133.5,121
20150101|2014-07-07 20:00,8,1133.25,1133.25,1130.75,1131.5,88
20150101|2014-07-07 20:30,8,1132.25,1132.25,1131.25,1131.25,24
20150101|2014-07-07 21:00,8,1131.25,1131.75,1131,1131.75,64
20150101|2014-07-07 21:30,8,1131.5,1132.75,1131.5,1132.75,54
20150101|2014-07-07 22:00,8,1133,1133.25,1132,1132.5,44
20150101|2014-07-07 22:30,8,1132,1133.25,1132,1132.75,48
20150101|2014-07-07 23:00,8,1132.5,1133,1132.25,1133,62
20150101|2014-07-07 23:30,8,1133,1133,1132.5,1132.5,54
20150101|2014-07-08 00:00,8,1132.5,1132.5,1132.25,1132.5,56
20150101|2014-07-08 00:30,8,1132.5,1134,1132.5,1133,68
20150101|2014-07-08 01:00,8,1132,1134,1132,1133.25,24
20150101|2014-07-08 02:00,8,1132.75,1132.75,1132.5,1132.5,22
20150101|2014-07-08 03:00,8,1134.25,1134.25,1134.25,1134.25,4
20150101|2014-07-08 03:30,8,1133.25,1133.25,1132.25,1132.25,32
20150101|2014-07-08 05:00,8,1132.5,1132.5,1132,1132,14
20150101|2014-07-08 05:30,8,1131.75,1131.75,1131.25,1131.5,70
20150101|2014-07-08 06:00,8,1131.5,1132,1131.25,1132,92
20150101|2014-07-08 06:30,8,1132,1132.75,1132,1132.75,22
20150101|2014-07-08 07:00,8,1132.25,1132.75,1132,1132.75,34
20150101|2014-07-08 07:30,8,1132.5,1134.5,1132.5,1133.25,84
20150101|2014-07-08 08:30,8,1133.75,1133.75,1129.5,1132.75,692
20150101|2014-07-08 09:00,8,1132,1135.25,1129,1131,437
20150101|2014-07-08 09:30,8,1131,1131.75,1128,1129.75,429
20150101|2014-07-08 10:00,8,1129.5,1131,1125.25,1125.5,390
20150101|2014-07-08 10:30,8,1125.75,1126.25,1123.75,1126,398
20150101|2014-07-08 11:00,8,1126.5,1126.5,1125,1125.25,121
20150101|2014-07-08 11:30,8,1125.5,1126,1124.5,1125.75,236
20150101|2014-07-08 12:00,8,1125.75,1127.25,1124.75,1124.75,133
20150101|2014-07-08 12:30,8,1125,1126.25,1124,1124.25,186
20150101|2014-07-08 13:00,8,1124.75,1126,1124.25,1124.25,302
20150101|2014-07-08 19:00,9,1123.75,1124.5,1123.75,1124.5,20
20150101|2014-07-08 19:30,9,1124.75,1125.75,1124.75,1125.75,12
20150101|2014-07-08 20:00,9,1125.5,1125.5,1121,1121,106
20150101|2014-07-08 20:30,9,1121,1121,1119.25,1119.25,16
20150101|2014-07-08 21:00,9,1120,1120.25,1120,1120.25,18
20150101|2014-07-08 21:30,9,1119.75,1119.75,1118.75,1119.5,15
20150101|2014-07-08 22:00,9,1119.5,1121.25,1119.25,1121.25,18
20150101|2014-07-08 22:30,9,1121.25,1121.25,1121.25,1121.25,4
20150101|2014-07-08 23:30,9,1120.5,1120.5,1120.5,1120.5,2
20150101|2014-07-09 00:30,9,1121,1121,1119.75,1119.75,40
20150101|2014-07-09 01:00,9,1120,1120,1119.75,1120,10
20150101|2014-07-09 01:30,9,1119.5,1119.5,1117.5,1117.5,38
20150101|2014-07-09 02:00,9,1117.75,1117.75,1117.5,1117.5,6
20150101|2014-07-09 03:00,9,1116.75,1116.75,1116.25,1116.25,14
20150101|2014-07-09 03:30,9,1116.5,1117.25,1116.25,1117.25,20
20150101|2014-07-09 04:00,9,1117,1117,1116.5,1116.75,22
20150101|2014-07-09 04:30,9,1117.75,1118.5,1117.75,1117.75,46
20150101|2014-07-09 05:00,9,1119.5,1119.75,1118.5,1118.5,16
20150101|2014-07-09 06:00,9,1119,1119,1117.5,1117.75,94
20150101|2014-07-09 06:30,9,1118,1118.75,1117.5,1118,132
20150101|2014-07-09 07:00,9,1117.75,1119,1117.75,1118,288
20150101|2014-07-09 07:30,9,1118.25,1119,1117.75,1118.5,139
20150101|2014-07-09 08:30,9,1118.5,1122.25,1115.25,1120.25,1180
20150101|2014-07-09 09:00,9,1120.5,1125.5,1120,1123.25,906
20150101|2014-07-09 09:30,9,1123.25,1123.25,1117.5,1119.25,608
20150101|2014-07-09 10:00,9,1118.75,1119.25,1115,1115.5,270
20150101|2014-07-09 10:30,9,1114.5,1116.25,1112.5,1114.5,600
20150101|2014-07-09 11:00,9,1114.25,1115,1110.75,1112.25,1979
20150101|2014-07-09 11:30,9,1112,1112.5,1110.25,1110.25,1294
20150101|2014-07-09 12:00,9,1110.5,1111,1108.75,1111,640
20150101|2014-07-09 12:30,9,1111,1114,1110.5,1112,285
20150101|2014-07-09 13:00,9,1112.25,1114.25,1111,1111.75,992
20150101|2014-07-09 19:00,10,1111.75,1112.5,1111.75,1112.5,154
20150101|2014-07-09 20:00,10,1110.5,1111.75,1110,1110.75,32
20150101|2014-07-09 20:30,10,1108.75,1108.75,1108.75,1108.75,2
20150101|2014-07-09 21:00,10,1108.5,1108.5,1108.5,1108.5,2
20150101|2014-07-09 22:00,10,1109.5,1110,1109.5,1110,4
20150101|2014-07-09 22:30,10,1110.5,1110.5,1110.5,1110.5,2
20150101|2014-07-09 23:00,10,1110.5,1110.5,1110.5,1110.5,2
20150101|2014-07-09 23:30,10,1111,1111,1111,1111,84
20150101|2014-07-10 00:00,10,1110.5,1110.5,1110.5,1110.5,2
20150101|2014-07-10 00:30,10,1111,1115.5,1111,1114,122
20150101|2014-07-10 01:00,10,1116,1116,1113.5,1113.5,36
20150101|2014-07-10 01:30,10,1112.75,1112.75,1111.5,1111.5,34
20150101|2014-07-10 02:00,10,1114,1114,1114,1114,26
20150101|2014-07-10 02:30,10,1114,1114,1113,1113,185
20150101|2014-07-10 03:30,10,1113.5,1114.5,1113.5,1114,9
20150101|2014-07-10 04:00,10,1114.75,1117.25,1114.75,1116.75,14
20150101|2014-07-10 04:30,10,1117.25,1120.5,1117,1119.25,124
20150101|2014-07-10 05:00,10,1120.75,1120.75,1120,1120,8
20150101|2014-07-10 05:30,10,1120.5,1122,1120.25,1122,22
20150101|2014-07-10 06:00,10,1121.75,1122,1121.25,1121.25,32
20150101|2014-07-10 06:30,10,1120.75,1120.75,1120.25,1120.75,104
20150101|2014-07-10 07:00,10,1120.25,1120.75,1120,1120,78
20150101|2014-07-10 07:30,10,1119.75,1119.75,1117.75,1118.5,166
20150101|2014-07-10 08:30,10,1119.25,1119.25,1114,1114,921
20150101|2014-07-10 09:00,10,1113.25,1116.75,1112.5,1115.75,375
20150101|2014-07-10 09:30,10,1115.25,1115.5,1108.5,1111.5,718
20150101|2014-07-10 10:00,10,1112.25,1113,1109.25,1109.25,289
20150101|2014-07-10 10:30,10,1109.25,1109.25,1104.5,1105.5,826
20150101|2014-07-10 11:00,10,1105.75,1106.25,1103.25,1103.75,147
20150101|2014-07-10 11:30,10,1104.25,1105.5,1103.25,1103.5,705
20150101|2014-07-10 12:00,10,1103.5,1105.75,1102.5,1104.25,231
20150101|2014-07-10 12:30,10,1103.5,1104.25,1102.75,1103.5,65
20150101|2014-07-10 13:00,10,1103,1103,1101,1101.75,542
20150101|2014-07-10 19:00,11,1101.75,1104,1101.75,1103,32
20150101|2014-07-10 19:30,11,1103.5,1103.75,1103,1103,8
20150101|2014-07-10 20:00,11,1102.75,1102.75,1102.5,1102.5,10
20150101|2014-07-10 20:30,11,1102,1102,1102,1102,82
20150101|2014-07-10 21:30,11,1104,1104,1104,1104,2
20150101|2014-07-10 22:00,11,1104,1104,1104,1104,20
20150101|2014-07-10 23:30,11,1104,1104,1104,1104,10
20150101|2014-07-11 00:30,11,1105,1105,1105,1105,4
20150101|2014-07-11 01:00,11,1104.75,1104.75,1104.5,1104.5,22
20150101|2014-07-11 02:30,11,1104.25,1104.25,1103.75,1103.75,18
20150101|2014-07-11 03:30,11,1103.25,1103.25,1102,1102,29
20150101|2014-07-11 04:00,11,1101,1101.75,1101,1101,105
20150101|2014-07-11 05:30,11,1102.75,1102.75,1102.75,1102.75,2
20150101|2014-07-11 06:00,11,1103,1103,1102.75,1102.75,6
20150101|2014-07-11 06:30,11,1101.75,1102.25,1101.75,1102.25,6
20150101|2014-07-11 07:00,11,1102.5,1103.75,1102,1102.5,57
20150101|2014-07-11 07:30,11,1103,1103.5,1103,1103.5,22
20150101|2014-07-11 08:30,11,1103.75,1105,1094.75,1096.5,1188
20150101|2014-07-11 09:00,11,1096.25,1100.5,1096.25,1096.25,471
20150101|2014-07-11 09:30,11,1096.25,1098,1095.75,1097.25,501
20150101|2014-07-11 10:00,11,1097.75,1099,1097.75,1098.75,251
20150101|2014-07-11 10:30,11,1098.5,1098.75,1094.75,1095.25,190
20150101|2014-07-11 11:00,11,1092,1104.75,1073.5,1086.5,1712
20150101|2014-07-11 11:30,11,1086.25,1087.5,1081.5,1082.75,337
20150101|2014-07-11 12:00,11,1082.25,1085.75,1080.25,1080.5,468
20150101|2014-07-11 12:30,11,1080.25,1083.75,1079.75,1083.25,233
20150101|2014-07-11 13:00,11,1083.25,1086.5,1082.75,1084.75,508
20150101|2014-07-13 19:00,14,1080,1081.25,1078.25,1080.25,44
20150101|2014-07-13 19:30,14,1080.5,1081.25,1078.25,1078.25,197
20150101|2014-07-13 20:00,14,1080.75,1083,1080.5,1082.25,12
20150101|2014-07-13 22:00,14,1081.25,1081.25,1081.25,1081.25,3
20150101|2014-07-14 00:30,14,1082.5,1084,1082.5,1084,328
20150101|2014-07-14 01:00,14,1084.75,1084.75,1084.5,1084.5,10
20150101|2014-07-14 02:30,14,1088,1089,1088,1089,90
20150101|2014-07-14 04:00,14,1087.75,1089.5,1087.5,1087.5,20
20150101|2014-07-14 04:30,14,1088.25,1088.25,1087,1087,12
20150101|2014-07-14 05:00,14,1084.5,1084.5,1082.25,1082.25,30
20150101|2014-07-14 05:30,14,1083.25,1084.75,1083.25,1084.75,34
20150101|2014-07-14 06:00,14,1084,1084,1082,1082,42
20150101|2014-07-14 06:30,14,1082.5,1085,1082.25,1085,24
20150101|2014-07-14 07:00,14,1085.25,1086.25,1085.25,1086,46
20150101|2014-07-14 07:30,14,1086.25,1088,1085.5,1088,182
20150101|2014-07-14 08:30,14,1087.75,1095.75,1087.5,1091.25,1715
20150101|2014-07-14 09:00,14,1091.5,1094.25,1087.75,1089.75,685
20150101|2014-07-14 09:30,14,1089.5,1097.25,1089,1096.25,780
20150101|2014-07-14 10:00,14,1096,1096.25,1090.5,1090.75,775
20150101|2014-07-14 10:30,14,1090.5,1095,1090,1093.25,299
20150101|2014-07-14 11:00,14,1093.75,1093.75,1090.5,1092.75,570
20150101|2014-07-14 11:30,14,1092.5,1096.75,1092.5,1094.5,236
20150101|2014-07-14 12:00,14,1094,1096.75,1094,1096.75,124
20150101|2014-07-14 12:30,14,1096.75,1099.5,1091.75,1093.25,555
20150101|2014-07-14 13:00,14,1092.75,1096.5,1092.5,1094.5,434
20150101|2014-07-14 19:00,15,1092.75,1094.75,1092.75,1094.75,13
20150101|2014-07-14 19:30,15,1094.75,1094.75,1094.5,1094.75,28
20150101|2014-07-14 20:00,15,1092.75,1092.75,1092,1092,6
20150101|2014-07-14 20:30,15,1094,1094.75,1093.25,1094.75,50
20150101|2014-07-14 21:00,15,1095,1095,1095,1095,2
20150101|2014-07-14 22:00,15,1093.25,1093.25,1093.25,1093.25,2
20150101|2014-07-14 22:30,15,1092.5,1093,1092.5,1093,4
20150101|2014-07-14 23:00,15,1093,1093,1092,1092,12
20150101|2014-07-14 23:30,15,1092.25,1092.25,1092.25,1092.25,8
20150101|2014-07-15 00:30,15,1090.25,1090.25,1090.25,1090.25,6
20150101|2014-07-15 01:00,15,1090.5,1090.5,1090,1090,10
20150101|2014-07-15 01:30,15,1090,1090,1089,1089,12
20150101|2014-07-15 02:00,15,1087.75,1088,1087.25,1088,18
20150101|2014-07-15 02:30,15,1088.5,1090.5,1088,1090.5,80
20150101|2014-07-15 03:00,15,1089,1089,1088.5,1088.5,6
20150101|2014-07-15 04:30,15,1089.25,1089.5,1089.25,1089.5,40
20150101|2014-07-15 05:00,15,1087.75,1088.5,1087.75,1088.5,82
20150101|2014-07-15 05:30,15,1089.25,1089.25,1088.5,1088.75,42
20150101|2014-07-15 06:00,15,1089,1090.75,1089,1090.5,46
20150101|2014-07-15 06:30,15,1090.5,1090.5,1089.25,1089.5,62
20150101|2014-07-15 07:00,15,1089,1089.5,1088.5,1088.5,74
20150101|2014-07-15 07:30,15,1088.75,1089.5,1088.5,1089.5,28
20150101|2014-07-15 08:30,15,1088.5,1089.25,1082,1085.25,1504
20150101|2014-07-15 09:00,15,1085,1086.25,1079.25,1082,974
20150101|2014-07-15 09:30,15,1081.75,1082.5,1079,1080,672
20150101|2014-07-15 10:00,15,1080,1083,1080,1083,428
20150101|2014-07-15 10:30,15,1083,1083,1082,1083,306
20150101|2014-07-15 11:00,15,1083.25,1085.75,1082.25,1084.75,723
20150101|2014-07-15 11:30,15,1084.75,1092.75,1084.25,1092.75,615
20150101|2014-07-15 12:00,15,1092.25,1096.75,1090.5,1093,1476
20150101|2014-07-15 12:30,15,1092.75,1094.25,1090.5,1091,420
20150101|2014-07-15 13:00,15,1091.25,1095.75,1090,1095.75,443
20150101|2014-07-15 19:00,16,1094.5,1095.5,1094.5,1095.5,4
20150101|2014-07-15 20:00,16,1096.75,1096.75,1094.5,1094.5,30
20150101|2014-07-15 21:00,16,1096.5,1097,1096.25,1097,24
20150101|2014-07-15 21:30,16,1098.25,1100.25,1098.25,1100,28
20150101|2014-07-15 22:00,16,1101.75,1101.75,1101.25,1101.75,8
20150101|2014-07-16 00:00,16,1103.75,1103.75,1103.75,1103.75,4
20150101|2014-07-16 00:30,16,1104,1105.25,1104,1104,242
20150101|2014-07-16 01:00,16,1104.25,1104.25,1104,1104,26
20150101|2014-07-16 02:00,16,1104,1105.5,1104,1105,189
20150101|2014-07-16 02:30,16,1105,1105,1105,1105,6
20150101|2014-07-16 03:00,16,1102.75,1103,1102.75,1103,4
20150101|2014-07-16 03:30,16,1103.5,1103.5,1102.5,1102.5,82
20150101|2014-07-16 04:00,16,1104,1104,1103.75,1103.75,4
20150101|2014-07-16 04:30,16,1103.75,1103.75,1103.5,1103.75,6
20150101|2014-07-16 05:00,16,1104.5,1104.5,1103,1103,13
20150101|2014-07-16 05:30,16,1103,1103,1103,1103,2
20150101|2014-07-16 06:00,16,1103.25,1103.5,1103.25,1103.5,42
20150101|2014-07-16 06:30,16,1103.75,1103.75,1103.25,1103.5,78
20150101|2014-07-16 07:00,16,1103.75,1103.75,1102,1102,22
20150101|2014-07-16 07:30,16,1102.25,1104.5,1102.25,1104,72
20150101|2014-07-16 08:30,16,1104.5,1117.5,1104.5,1107,1715
20150101|2014-07-16 09:00,16,1107.5,1109.75,1106.5,1107,1137
20150101|2014-07-16 09:30,16,1107,1108,1104,1104,854
20150101|2014-07-16 10:00,16,1104.25,1105.25,1103,1104.75,165
20150101|2014-07-16 10:30,16,1104.75,1107,1104,1105.25,539
20150101|2014-07-16 11:00,16,1104.75,1106.75,1104,1106.75,548
20150101|2014-07-16 11:30,16,1106.75,1106.75,1105,1106.5,283
20150101|2014-07-16 12:00,16,1106.25,1106.75,1104.5,1106.5,1180
20150101|2014-07-16 12:30,16,1106.75,1109.25,1106.5,1108.5,1074
20150101|2014-07-16 13:00,16,1108.75,1112.5,1108.5,1110,1048
20150101|2014-07-16 19:00,17,1112.5,1112.5,1110.5,1110.5,8
20150101|2014-07-16 19:30,17,1108.75,1108.75,1108,1108,10
20150101|2014-07-16 20:00,17,1108.25,1108.25,1108,1108,18
20150101|2014-07-16 20:30,17,1108.25,1108.25,1108.25,1108.25,2
20150101|2014-07-16 21:00,17,1107,1107,1107,1107,20
20150101|2014-07-16 21:30,17,1106,1106,1105.5,1105.5,8
20150101|2014-07-16 22:30,17,1106.5,1106.5,1106.5,1106.5,4
20150101|2014-07-16 23:00,17,1106.5,1106.75,1106.5,1106.75,6
20150101|2014-07-16 23:30,17,1107,1107,1106.75,1106.75,4
20150101|2014-07-17 00:30,17,1106.75,1106.75,1106.5,1106.5,6
20150101|2014-07-17 01:00,17,1106.75,1106.75,1105.5,1105.5,8
20150101|2014-07-17 01:30,17,1104.5,1105,1104.5,1105,6
20150101|2014-07-17 02:00,17,1104,1104,1102.5,1102.75,18
20150101|2014-07-17 02:30,17,1103.75,1105,1103.75,1104.25,12
20150101|2014-07-17 03:30,17,1103.25,1103.25,1103.25,1103.25,2
20150101|2014-07-17 04:00,17,1104.5,1104.5,1104.5,1104.5,2
20150101|2014-07-17 04:30,17,1104.75,1104.75,1104.75,1104.75,2
20150101|2014-07-17 05:00,17,1105,1105,1105,1105,2
20150101|2014-07-17 05:30,17,1106,1106.25,1106,1106.25,4
20150101|2014-07-17 06:00,17,1106,1109.25,1106,1109.25,16
20150101|2014-07-17 06:30,17,1108.25,1108.5,1108,1108,52
20150101|2014-07-17 07:00,17,1108.5,1113.25,1108.5,1113,164
20150101|2014-07-17 07:30,17,1112.75,1112.75,1106.25,1106.25,31
20150101|2014-07-17 08:30,17,1108.75,1113.75,1105.5,1113.75,761
20150101|2014-07-17 09:00,17,1113.5,1117.75,1113.5,1116,1042
20150101|2014-07-17 09:30,17,1116,1116,1111.5,1113.5,384
20150101|2014-07-17 10:00,17,1113,1114.5,1112.25,1114,238
20150101|2014-07-17 10:30,17,1113.25,1120.25,1113,1120,818
20150101|2014-07-17 11:00,17,1120,1126.5,1116.25,1116.25,1876
20150101|2014-07-17 11:30,17,1116,1117.75,1113,1113,418
20150101|2014-07-17 12:00,17,1112.75,1112.75,1103,1103.5,485
20150101|2014-07-17 12:30,17,1103.5,1105.5,1100,1101.75,562
20150101|2014-07-17 13:00,17,1101.75,1105,1100.25,1100.25,330
20150101|2014-07-17 19:00,18,1100.5,1100.5,1097.5,1097.75,38
20150101|2014-07-17 19:30,18,1096.5,1098.25,1096.5,1098.25,6
20150101|2014-07-17 20:00,18,1098.75,1101.75,1098.75,1101.25,70
20150101|2014-07-17 20:30,18,1101.5,1101.5,1101.5,1101.5,2
20150101|2014-07-17 21:30,18,1101.25,1101.75,1100,1100,10
20150101|2014-07-17 22:00,18,1100,1102.25,1100,1102.25,6
20150101|2014-07-17 22:30,18,1101.5,1101.5,1101.5,1101.5,2
20150101|2014-07-17 23:00,18,1101.25,1101.25,1101.25,1101.25,2
20150101|2014-07-17 23:30,18,1101.5,1101.5,1101.5,1101.5,4
20150101|2014-07-18 00:30,18,1101.5,1102.5,1100.75,1102.5,22
20150101|2014-07-18 01:00,18,1102.25,1102.25,1101,1101,6
20150101|2014-07-18 01:30,18,1100.5,1100.75,1100,1100.75,23
20150101|2014-07-18 02:30,18,1100.75,1102.25,1100.75,1102,53
20150101|2014-07-18 03:00,18,1102.25,1102.25,1101.5,1102,14
20150101|2014-07-18 03:30,18,1102,1102,1102,1102,2
20150101|2014-07-18 04:00,18,1101,1101,1101,1101,2
20150101|2014-07-18 05:00,18,1101.5,1101.5,1101.5,1101.5,2
20150101|2014-07-18 05:30,18,1102,1102,1102,1102,2
20150101|2014-07-18 06:00,18,1103,1104,1103,1104,4
20150101|2014-07-18 06:30,18,1104.5,1105.25,1104.5,1104.75,19
20150101|2014-07-18 07:00,18,1106,1107,1104.75,1107,28
20150101|2014-07-18 07:30,18,1106,1107.25,1104.75,1104.75,105
20150101|2014-07-18 08:30,18,1106.5,1108.25,1098.25,1099.5,551
20150101|2014-07-18 09:00,18,1100.25,1102.75,1099,1102.75,188
20150101|2014-07-18 09:30,18,1102.25,1105.25,1101.75,1102.75,155
20150101|2014-07-18 10:00,18,1103.5,1105.25,1102,1102,117
20150101|2014-07-18 10:30,18,1102.25,1104.5,1102,1104,133
20150101|2014-07-18 11:00,18,1104,1105.75,1103,1103,102
20150101|2014-07-18 11:30,18,1102.25,1102.25,1093,1094,1133
20150101|2014-07-18 12:00,18,1094.5,1096.5,1093,1095.5,183
20150101|2014-07-18 12:30,18,1095.25,1095.25,1092,1093.25,345
20150101|2014-07-18 13:00,18,1092.5,1094,1090.5,1093.75,899
20150101|2014-07-20 19:00,21,1087.5,1087.5,1081,1083.75,160
20150101|2014-07-20 19:30,21,1083.75,1083.75,1082.5,1083,30
20150101|2014-07-20 20:00,21,1083.25,1083.75,1083.25,1083.75,52
20150101|2014-07-20 21:30,21,1083.25,1083.25,1083.25,1083.25,4
20150101|2014-07-20 22:30,21,1083.5,1083.5,1083.5,1083.5,40
20150101|2014-07-20 23:00,21,1083.5,1083.5,1083.5,1083.5,2
20150101|2014-07-21 00:00,21,1083.25,1083.25,1083.25,1083.25,2
20150101|2014-07-21 00:30,21,1084,1085.5,1084,1085.5,16
20150101|2014-07-21 01:00,21,1085.25,1085.25,1085.25,1085.25,4
20150101|2014-07-21 01:30,21,1083,1083,1081.75,1081.75,6
20150101|2014-07-21 02:00,21,1081,1082.25,1080.75,1082.25,79
20150101|2014-07-21 03:00,21,1080.75,1080.75,1080,1080,10
20150101|2014-07-21 04:00,21,1081,1081,1081,1081,2
20150101|2014-07-21 05:00,21,1080.25,1080.25,1080.25,1080.25,4
20150101|2014-07-21 05:30,21,1079.75,1079.75,1079,1079,11
20150101|2014-07-21 06:30,21,1080.5,1080.75,1078.75,1079.5,87
20150101|2014-07-21 07:00,21,1079.25,1080.75,1079.25,1080.5,68
20150101|2014-07-21 07:30,21,1080.25,1080.25,1079.75,1079.75,17
20150101|2014-07-21 08:30,21,1080,1084.25,1079,1082,1208
20150101|2014-07-21 09:00,21,1081.75,1083,1081,1083,176
20150101|2014-07-21 09:30,21,1083.25,1087.5,1081.75,1084,604
20150101|2014-07-21 10:00,21,1084,1085,1080.75,1081.75,462
20150101|2014-07-21 10:30,21,1080.5,1080.75,1074,1076.75,1642
20150101|2014-07-21 11:00,21,1076.75,1077.25,1074.25,1074.25,501
20150101|2014-07-21 11:30,21,1074.5,1075.25,1073.75,1074.75,709
20150101|2014-07-21 12:00,21,1075,1079.75,1075,1077.75,269
20150101|2014-07-21 12:30,21,1077.75,1085.75,1077.75,1083.5,786
20150101|2014-07-21 13:00,21,1082.75,1083.25,1079,1080,338
20150101|2014-07-21 19:00,22,1077.25,1077.25,1075,1076,208
20150101|2014-07-21 19:30,22,1076.25,1078,1076.25,1078,26
20150101|2014-07-21 20:00,22,1078,1079,1077.25,1079,46
20150101|2014-07-21 20:30,22,1078.25,1079.25,1078.25,1079,68
20150101|2014-07-21 21:00,22,1079,1079,1077.25,1077.25,28
20150101|2014-07-21 21:30,22,1077,1077,1077,1077,2
20150101|2014-07-21 22:00,22,1077.75,1077.75,1077.75,1077.75,10
20150101|2014-07-22 00:30,22,1077.75,1077.75,1077.75,1077.75,2
20150101|2014-07-22 01:00,22,1078.5,1078.5,1078.5,1078.5,2
20150101|2014-07-22 01:30,22,1080,1080.75,1080,1080.75,10
20150101|2014-07-22 02:00,22,1080,1083.5,1079,1082.75,19
20150101|2014-07-22 02:30,22,1082.75,1082.75,1080.75,1080.75,27
20150101|2014-07-22 03:00,22,1080.75,1081.25,1080.75,1081.25,6
20150101|2014-07-22 04:00,22,1081,1081,1078,1078,11
20150101|2014-07-22 04:30,22,1079.25,1079.25,1079.25,1079.25,4
20150101|2014-07-22 05:00,22,1077.75,1077.75,1077.75,1077.75,2
20150101|2014-07-22 05:30,22,1079.5,1079.5,1079.5,1079.5,10
20150101|2014-07-22 06:30,22,1079.75,1080,1079.75,1080,16
20150101|2014-07-22 07:00,22,1082,1082.25,1082,1082.25,10
20150101|2014-07-22 07:30,22,1082.75,1084.25,1082.5,1084.25,56
20150101|2014-07-22 08:30,22,1086,1089.5,1085.25,1086.25,939
20150101|2014-07-22 09:00,22,1087,1087.25,1084,1084.5,167
20150101|2014-07-22 09:30,22,1084,1084,1078.5,1079,603
20150101|2014-07-22 10:00,22,1079,1081,1075.75,1079.5,748
20150101|2014-07-22 10:30,22,1079,1079.75,1077,1079,321
20150101|2014-07-22 11:00,22,1078.75,1079.75,1077.5,1078.25,230
20150101|2014-07-22 11:30,22,1078.75,1080.75,1078.25,1078.25,77
20150101|2014-07-22 12:00,22,1077.75,1078.25,1077,1077.75,104
20150101|2014-07-22 12:30,22,1077.5,1077.75,1068.25,1069,800
20150101|2014-07-22 13:00,22,1069,1069.5,1064.5,1065.25,741
20150101|2014-07-22 19:00,23,1065,1066.75,1065,1066.75,320
20150101|2014-07-22 19:30,23,1068,1068,1066.5,1066.75,62
20150101|2014-07-22 20:00,23,1066.75,1070,1066.75,1070,122
20150101|2014-07-22 20:30,23,1068.25,1068.25,1068.25,1068.25,2
20150101|2014-07-22 21:00,23,1068.75,1069,1068.75,1069,4
20150101|2014-07-22 21:30,23,1068.5,1068.5,1068.25,1068.25,4
20150101|2014-07-22 22:00,23,1067.75,1067.75,1065.5,1065.75,30
20150101|2014-07-22 23:00,23,1066.5,1066.5,1066.5,1066.5,2
20150101|2014-07-23 00:30,23,1065.5,1065.5,1064.5,1064.5,20
20150101|2014-07-23 01:00,23,1064.75,1065,1064.25,1065,8
20150101|2014-07-23 01:30,23,1065.25,1065.25,1063.5,1064,36
20150101|2014-07-23 02:30,23,1065.5,1066.25,1065.5,1065.5,18
20150101|2014-07-23 03:00,23,1066.75,1068.25,1066.75,1067.75,31
20150101|2014-07-23 03:30,23,1066,1066.5,1066,1066.5,8
20150101|2014-07-23 04:00,23,1067.5,1067.75,1067.5,1067.75,10
20150101|2014-07-23 05:00,23,1068.5,1068.5,1068,1068,14
20150101|2014-07-23 05:30,23,1068.5,1070,1068.5,1070,78
20150101|2014-07-23 06:00,23,1069.75,1069.75,1068.75,1069.5,70
20150101|2014-07-23 06:30,23,1069.25,1069.25,1069,1069.25,22
20150101|2014-07-23 07:00,23,1069,1070,1069,1070,34
20150101|2014-07-23 07:30,23,1070.5,1071.25,1068.5,1069.25,230
20150101|2014-07-23 08:30,23,1068.75,1074.5,1066.75,1070.5,762
20150101|2014-07-23 09:00,23,1070.5,1076.5,1070.25,1075,571
20150101|2014-07-23 09:30,23,1074.5,1080.25,1074,1078.5,663
20150101|2014-07-23 10:00,23,1079.25,1083.25,1074.25,1075.25,720
20150101|2014-07-23 10:30,23,1075.5,1076.25,1072.75,1076,184
20150101|2014-07-23 11:00,23,1076.75,1078.75,1075.75,1076.75,104
20150101|2014-07-23 11:30,23,1077.25,1080.25,1075.75,1075.75,309
20150101|2014-07-23 12:00,23,1076.5,1082.25,1075.75,1082,318
20150101|2014-07-23 12:30,23,1081.75,1084.25,1080,1081.25,787
20150101|2014-07-23 13:00,23,1081.25,1084.25,1080.5,1083.25,875
20150101|2014-07-23 19:00,24,1083,1086.25,1083,1086,53
20150101|2014-07-23 19:30,24,1086.25,1088.75,1086.25,1087.25,87
20150101|2014-07-23 20:00,24,1085.5,1085.5,1085.5,1085.5,12
20150101|2014-07-23 20:30,24,1085.75,1085.75,1085.75,1085.75,2
20150101|2014-07-23 21:00,24,1087,1087,1087,1087,2
20150101|2014-07-23 21:30,24,1086,1086,1085.5,1085.5,32
20150101|2014-07-23 23:00,24,1083.75,1083.75,1083.75,1083.75,2
20150101|2014-07-23 23:30,24,1083.75,1083.75,1083.75,1083.75,2
20150101|2014-07-24 00:00,24,1085,1085,1085,1085,2
20150101|2014-07-24 00:30,24,1084.5,1084.5,1084.5,1084.5,2
20150101|2014-07-24 01:00,24,1084,1084,1084,1084,2
20150101|2014-07-24 01:30,24,1084.5,1084.75,1084.5,1084.75,4
20150101|2014-07-24 02:30,24,1087.25,1087.75,1087.25,1087.75,22
20150101|2014-07-24 03:00,24,1087.75,1087.75,1087.75,1087.75,2
20150101|2014-07-24 03:30,24,1088,1092.25,1087.25,1091.25,93
20150101|2014-07-24 04:00,24,1093.25,1093.25,1093.25,1093.25,12
20150101|2014-07-24 04:30,24,1093.25,1093.5,1093.25,1093.5,6
20150101|2014-07-24 05:00,24,1094,1095.75,1093.5,1093.75,24
20150101|2014-07-24 05:30,24,1093.75,1095,1093.75,1095,79
20150101|2014-07-24 06:00,24,1095,1095.75,1093,1094.25,46
20150101|2014-07-24 06:30,24,1094,1098.5,1094,1098.25,136
20150101|2014-07-24 07:00,24,1097.75,1103.75,1097.75,1103.75,478
20150101|2014-07-24 07:30,24,1103.25,1113.75,1103.25,1105.75,597
20150101|2014-07-24 08:30,24,1104,1109,1098.25,1098.25,1054
20150101|2014-07-24 09:00,24,1097.25,1097.25,1090.5,1093.25,427
20150101|2014-07-24 09:30,24,1091.75,1092.5,1086.25,1089,429
20150101|2014-07-24 10:00,24,1089.25,1094.25,1089,1092.5,275
20150101|2014-07-24 10:30,24,1091.75,1097.75,1091.25,1096.5,1027
20150101|2014-07-24 11:00,24,1097,1100.25,1094.25,1098.5,433
20150101|2014-07-24 11:30,24,1099.25,1100,1095.5,1098.5,232
20150101|2014-07-24 12:00,24,1097.25,1097.75,1093.5,1094.5,544
20150101|2014-07-24 12:30,24,1095.25,1095.25,1090.75,1091.25,178
20150101|2014-07-24 13:00,24,1092.75,1094.75,1090.5,1092.5,579
20150101|2014-07-24 19:00,25,1091,1091.5,1088.25,1090,22
20150101|2014-07-24 19:30,25,1091.5,1094,1091.5,1094,34
20150101|2014-07-24 20:00,25,1091.25,1091.25,1087.25,1087.75,223
20150101|2014-07-24 20:30,25,1088.75,1088.75,1087.5,1087.5,8
20150101|2014-07-24 21:00,25,1087.5,1087.5,1087.5,1087.5,2
20150101|2014-07-24 22:00,25,1089.75,1089.75,1089,1089,34
20150101|2014-07-24 23:00,25,1088.5,1088.75,1088.5,1088.75,22
20150101|2014-07-24 23:30,25,1090.25,1090.75,1090.25,1090.75,4
20150101|2014-07-25 00:30,25,1090,1090,1088.5,1088.5,82
20150101|2014-07-25 01:00,25,1088,1088.75,1087.5,1088.75,61
20150101|2014-07-25 01:30,25,1089.25,1089.5,1089,1089,24
20150101|2014-07-25 02:30,25,1090.25,1090.25,1090,1090,134
20150101|2014-07-25 03:00,25,1088.5,1089.5,1088.5,1088.75,93
20150101|2014-07-25 03:30,25,1087.75,1088.25,1083.25,1083.25,180
20150101|2014-07-25 04:30,25,1083.75,1083.75,1083.75,1083.75,2
20150101|2014-07-25 05:00,25,1086.25,1086.25,1086,1086,21
20150101|2014-07-25 05:30,25,1085.75,1085.75,1084.75,1085,97
20150101|2014-07-25 06:00,25,1085,1085.75,1084.25,1084.25,40
20150101|2014-07-25 06:30,25,1083.75,1083.75,1081,1081,116
20150101|2014-07-25 07:00,25,1081,1082.75,1080,1080.5,130
20150101|2014-07-25 07:30,25,1081,1081,1080,1081,30
20150101|2014-07-25 08:30,25,1080.75,1083.5,1077.25,1080.75,650
20150101|2014-07-25 09:00,25,1079.75,1081.5,1078.25,1081,578
20150101|2014-07-25 09:30,25,1080.75,1084,1079.25,1082.25,388
20150101|2014-07-25 10:00,25,1083.25,1085.5,1081.75,1085.25,282
20150101|2014-07-25 10:30,25,1086,1087.5,1083.5,1086.5,319
20150101|2014-07-25 11:00,25,1086.75,1092.25,1086.75,1088.5,593
20150101|2014-07-25 11:30,25,1088.25,1088.25,1086,1087.25,182
20150101|2014-07-25 12:00,25,1087.5,1089.25,1086,1088.25,170
20150101|2014-07-25 12:30,25,1087.75,1087.75,1084,1085.5,251
20150101|2014-07-25 13:00,25,1085,1090.75,1085,1090,433
20150101|2014-07-27 19:00,28,1098,1105.25,1097,1101,204
20150101|2014-07-27 19:30,28,1103,1105,1103,1104.75,44
20150101|2014-07-27 20:00,28,1104.25,1104.5,1101.5,1101.5,26
20150101|2014-07-27 20:30,28,1102.75,1103,1101.25,1101.25,27
20150101|2014-07-27 21:00,28,1100,1100,1100,1100,4
20150101|2014-07-27 21:30,28,1098,1098.25,1098,1098,62
20150101|2014-07-27 22:00,28,1101,1101.25,1101,1101.25,6
20150101|2014-07-27 22:30,28,1102.75,1103,1102.75,1103,17
20150101|2014-07-27 23:30,28,1103,1103.25,1103,1103.25,26
20150101|2014-07-28 00:30,28,1103.5,1104.5,1103.5,1104.5,6
20150101|2014-07-28 01:00,28,1104,1104.5,1104,1104.5,22
20150101|2014-07-28 01:30,28,1102.75,1102.75,1101.25,1101.75,375
20150101|2014-07-28 02:00,28,1102.75,1104.75,1102.75,1104.75,26
20150101|2014-07-28 02:30,28,1103.5,1103.5,1103.5,1103.5,5
20150101|2014-07-28 03:00,28,1103.5,1103.5,1102.5,1102.5,14
20150101|2014-07-28 03:30,28,1102.5,1102.5,1101.75,1102,12
20150101|2014-07-28 04:00,28,1100.75,1100.75,1100,1100,153
20150101|2014-07-28 04:30,28,1099.75,1100.5,1099.75,1099.75,26
20150101|2014-07-28 05:00,28,1099.25,1099.5,1099.25,1099.5,29
20150101|2014-07-28 05:30,28,1099.75,1099.75,1099.75,1099.75,4
20150101|2014-07-28 06:00,28,1099.75,1099.75,1099,1099.75,16
20150101|2014-07-28 06:30,28,1100.25,1100.5,1099,1100.5,87
20150101|2014-07-28 07:00,28,1100,1102.75,1100,1102,131
20150101|2014-07-28 07:30,28,1102,1104.75,1102,1104.5,152
20150101|2014-07-28 08:30,28,1104.5,1107.5,1100,1101.25,944
20150101|2014-07-28 09:00,28,1101.25,1104,1098.25,1102.25,521
20150101|2014-07-28 09:30,28,1104,1106,1103,1103.5,295
20150101|2014-07-28 10:00,28,1103.5,1109.25,1101.5,1105.75,1165
20150101|2014-07-28 10:30,28,1106.75,1108.25,1104.5,1104.75,380
20150101|2014-07-28 11:00,28,1105.25,1106.5,1104.5,1105.5,381
20150101|2014-07-28 11:30,28,1106.25,1112,1106.25,1111.75,589
20150101|2014-07-28 12:00,28,1110.75,1113.5,1110.5,1113.25,250
20150101|2014-07-28 12:30,28,1112.75,1116,1110.25,1113.25,1138
20150101|2014-07-28 13:00,28,1113.5,1114.75,1112.25,1113.5,990
20150101|2014-07-28 19:00,29,1118.75,1120,1117.5,1119.5,98
20150101|2014-07-28 19:30,29,1122,1122.25,1121,1122.25,118
20150101|2014-07-28 20:00,29,1119.75,1119.75,1119.75,1119.75,2
20150101|2014-07-28 20:30,29,1118,1118,1117.75,1117.75,8
20150101|2014-07-28 21:00,29,1117,1117,1117,1117,2
20150101|2014-07-28 21:30,29,1118,1118,1118,1118,20
20150101|2014-07-28 22:00,29,1120.75,1121.25,1120.75,1121.25,180
20150101|2014-07-28 22:30,29,1121,1121.25,1121,1121,6
20150101|2014-07-28 23:30,29,1121,1121,1121,1121,32
20150101|2014-07-29 00:00,29,1121,1121,1121,1121,11
20150101|2014-07-29 00:30,29,1121.25,1121.5,1121,1121.5,50
20150101|2014-07-29 01:00,29,1121.25,1121.25,1120,1120,205
20150101|2014-07-29 01:30,29,1119.75,1119.75,1119.75,1119.75,2
20150101|2014-07-29 02:30,29,1118,1119,1118,1119,42
20150101|2014-07-29 03:00,29,1119.5,1119.5,1119,1119,22
20150101|2014-07-29 03:30,29,1119.75,1121.25,1119.75,1121.25,30
20150101|2014-07-29 04:00,29,1121.5,1121.5,1117.75,1117.75,29
20150101|2014-07-29 04:30,29,1117,1117,1112,1112,87
20150101|2014-07-29 05:00,29,1113.25,1113.25,1111.5,1111.75,82
20150101|2014-07-29 06:00,29,1113.25,1113.25,1105.25,1105.75,63
20150101|2014-07-29 06:30,29,1104,1105,1101.5,1101.5,102
20150101|2014-07-29 07:00,29,1102,1105.5,1102,1104.75,93
20150101|2014-07-29 07:30,29,1105,1105.25,1104,1104.75,88
20150101|2014-07-29 08:30,29,1104.25,1108.25,1102.5,1103.5,873
20150101|2014-07-29 09:00,29,1103.25,1103.25,1097.5,1100.75,920
20150101|2014-07-29 09:30,29,1100.75,1101.75,1095.75,1100,643
20150101|2014-07-29 10:00,29,1100,1106,1098.5,1102.5,575
20150101|2014-07-29 10:30,29,1103.75,1104.5,1101.25,1102,287
20150101|2014-07-29 11:00,29,1101.75,1103,1099,1100,156
20150101|2014-07-29 11:30,29,1099.5,1099.5,1096.5,1098.25,462
20150101|2014-07-29 12:00,29,1098.25,1101.5,1097.75,1101.25,267
20150101|2014-07-29 12:30,29,1101,1102.75,1099.5,1101,327
20150101|2014-07-29 13:00,29,1101.25,1103.5,1100.5,1103.25,546
20150101|2014-07-29 19:00,30,1101.5,1101.5,1097.25,1098.25,46
20150101|2014-07-29 19:30,30,1099,1099,1099,1099,2
20150101|2014-07-29 20:00,30,1099,1099,1096.75,1096.75,22
20150101|2014-07-29 20:30,30,1095.25,1096.75,1095,1096.75,8
20150101|2014-07-29 21:00,30,1098,1098,1097.5,1098,36
20150101|2014-07-29 21:30,30,1098,1098.5,1097.5,1098.5,76
20150101|2014-07-29 22:00,30,1099.25,1100.5,1099,1100.5,11
20150101|2014-07-29 22:30,30,1100.5,1100.75,1100,1100,8
20150101|2014-07-29 23:00,30,1100,1100,1100,1100,2
20150101|2014-07-30 00:00,30,1100.25,1100.25,1100,1100,10
20150101|2014-07-30 00:30,30,1100.25,1103,1100.25,1102.75,208
20150101|2014-07-30 01:00,30,1103,1105.5,1103,1104.5,223
20150101|2014-07-30 01:30,30,1104,1104,1102.25,1102.25,80
20150101|2014-07-30 02:00,30,1101.75,1101.75,1100.25,1100.25,40
20150101|2014-07-30 02:30,30,1100,1100,1095.25,1095.25,287
20150101|2014-07-30 03:00,30,1095.75,1095.75,1095,1095,14
20150101|2014-07-30 03:30,30,1094.25,1094.25,1090.75,1090.75,187
20150101|2014-07-30 04:00,30,1090.5,1090.75,1090.5,1090.75,34
20150101|2014-07-30 04:30,30,1091.5,1093.25,1091.5,1092.75,31
20150101|2014-07-30 05:00,30,1093.25,1094.5,1093.25,1094.5,26
20150101|2014-07-30 05:30,30,1093.25,1093.75,1093.25,1093.75,6
20150101|2014-07-30 06:00,30,1095,1095.5,1093.25,1093.75,80
20150101|2014-07-30 06:30,30,1094.5,1094.5,1093.75,1093.75,32
20150101|2014-07-30 07:00,30,1094,1094,1092.25,1092.75,48
20150101|2014-07-30 07:30,30,1093,1094.25,1093,1094.25,8
20150101|2014-07-30 08:30,30,1094.25,1094.75,1090.25,1092.25,912
20150101|2014-07-30 09:00,30,1092,1098.25,1091.75,1096.25,463
20150101|2014-07-30 09:30,30,1097,1099.5,1093.5,1097.75,468
20150101|2014-07-30 10:00,30,1098.25,1098.5,1096.25,1097.75,348
20150101|2014-07-30 10:30,30,1098,1099.25,1094.25,1096.25,324
20150101|2014-07-30 11:00,30,1097.5,1098,1091.5,1092.25,417
20150101|2014-07-30 11:30,30,1091.5,1091.5,1087.25,1088.25,696
20150101|2014-07-30 12:00,30,1088,1088,1084.25,1086.5,330
20150101|2014-07-30 12:30,30,1086.25,1087.75,1086,1087.75,135
20150101|2014-07-30 13:00,30,1087.5,1090.25,1087,1090.25,503
20150101|2014-07-30 19:00,31,1086.5,1086.5,1085.25,1085.75,12
20150101|2014-07-30 19:30,31,1086,1087.5,1086,1087.5,32
20150101|2014-07-30 20:00,31,1089.5,1089.75,1087.5,1087.5,80
20150101|2014-07-30 20:30,31,1089.75,1089.75,1089.75,1089.75,10
20150101|2014-07-30 21:30,31,1087.75,1087.75,1087.25,1087.25,16
20150101|2014-07-30 22:00,31,1087.5,1087.75,1086.75,1087,113
20150101|2014-07-30 22:30,31,1087.25,1087.25,1087.25,1087.25,2
20150101|2014-07-30 23:00,31,1087.5,1087.5,1087.5,1087.5,8
20150101|2014-07-30 23:30,31,1088.25,1088.25,1088.25,1088.25,6
20150101|2014-07-31 00:00,31,1089,1089,1089,1089,2
20150101|2014-07-31 00:30,31,1088,1088,1087.5,1087.5,14
20150101|2014-07-31 01:00,31,1089.75,1089.75,1089.75,1089.75,2
20150101|2014-07-31 01:30,31,1088.25,1089.5,1088.25,1089.5,20
20150101|2014-07-31 02:00,31,1089,1089.75,1088,1088.25,13
20150101|2014-07-31 02:30,31,1087,1087.25,1086,1086,28
20150101|2014-07-31 03:00,31,1085.5,1086.25,1085.5,1085.75,22
20150101|2014-07-31 03:30,31,1085.5,1085.75,1083.5,1083.75,724
20150101|2014-07-31 04:00,31,1083.75,1084.75,1083.75,1084.75,16
20150101|2014-07-31 04:30,31,1085.25,1085.75,1085.25,1085.25,293
20150101|2014-07-31 05:00,31,1085.5,1085.75,1085.5,1085.75,6
20150101|2014-07-31 05:30,31,1086.25,1086.75,1086.25,1086.75,23
20150101|2014-07-31 06:00,31,1087.25,1092,1087.25,1092,121
20150101|2014-07-31 06:30,31,1091.5,1093,1089.75,1089.75,263
20150101|2014-07-31 07:00,31,1088.25,1090.5,1088.25,1089.5,98
20150101|2014-07-31 07:30,31,1089.25,1089.25,1084.75,1085.5,260
20150101|2014-07-31 08:30,31,1085.75,1092,1084,1085.5,1313
20150101|2014-07-31 09:00,31,1085.75,1091.5,1084.5,1091.25,497
20150101|2014-07-31 09:30,31,1091,1095.25,1088.5,1092,521
20150101|2014-07-31 10:00,31,1092,1094.5,1089.25,1093.25,791
20150101|2014-07-31 10:30,31,1093.5,1094.75,1091.25,1091.75,272
20150101|2014-07-31 11:00,31,1092.25,1092.25,1089.5,1091.75,341
20150101|2014-07-31 11:30,31,1092,1092,1087.25,1088.5,551
20150101|2014-07-31 12:00,31,1088.5,1092.5,1088,1092,349
20150101|2014-07-31 12:30,31,1092.5,1094.75,1092,1094.75,360
20150101|2014-07-31 13:00,31,1094.75,1095.25,1088,1089,1123
20150101|2014-07-31 19:00,1,1086.75,1087.25,1086.25,1086.25,22
20150101|2014-07-31 19:30,1,1086.75,1086.75,1086.75,1086.75,2
20150101|2014-07-31 20:00,1,1087.75,1087.75,1083.75,1083.75,91
20150101|2014-07-31 20:30,1,1084.25,1084.5,1084,1084,12
20150101|2014-07-31 21:00,1,1083.5,1083.75,1083,1083.25,290
20150101|2014-07-31 21:30,1,1084,1084.75,1083,1083,197
20150101|2014-07-31 22:00,1,1083,1083.5,1082.75,1082.75,92
20150101|2014-07-31 22:30,1,1083,1083.25,1083,1083.25,32
20150101|2014-07-31 23:00,1,1083.5,1084,1083.25,1084,94
20150101|2014-07-31 23:30,1,1083.5,1083.5,1083.5,1083.5,2
20150101|2014-08-01 00:30,1,1083.75,1083.75,1082.75,1082.75,12
20150101|2014-08-01 01:00,1,1083.5,1083.5,1083.5,1083.5,2
20150101|2014-08-01 01:30,1,1083.5,1085.25,1083.5,1084.5,32
20150101|2014-08-01 02:00,1,1084.5,1084.5,1082,1082,60
20150101|2014-08-01 02:30,1,1082.25,1082.25,1081.5,1081.75,16
20150101|2014-08-01 03:00,1,1081,1081.25,1081,1081,124
20150101|2014-08-01 03:30,1,1081.5,1081.5,1081.25,1081.25,8
20150101|2014-08-01 04:00,1,1081.75,1081.75,1081.25,1081.25,4
20150101|2014-08-01 04:30,1,1082.75,1082.75,1082.25,1082.25,4
20150101|2014-08-01 05:00,1,1082.25,1082.25,1082.25,1082.25,2
20150101|2014-08-01 05:30,1,1081.25,1081.25,1080,1080,140
20150101|2014-08-01 06:00,1,1081,1081.5,1080.75,1080.75,68
20150101|2014-08-01 06:30,1,1080.25,1081.5,1080,1080.5,136
20150101|2014-08-01 07:00,1,1080.25,1080.75,1079.75,1080.75,192
20150101|2014-08-01 07:30,1,1080.75,1081,1080,1080,66
20150101|2014-08-01 08:30,1,1080,1080.5,1073.75,1075.5,2275
20150101|2014-08-01 09:00,1,1075.5,1075.5,1068.75,1070.5,1735
20150101|2014-08-01 09:30,1,1070.75,1072.75,1069.75,1070.5,781
20150101|2014-08-01 10:00,1,1070,1072,1069.25,1071.25,716
20150101|2014-08-01 10:30,1,1072,1072.25,1070.25,1070.5,551
20150101|2014-08-01 11:00,1,1070.25,1071.5,1065.5,1071,2057
20150101|2014-08-01 11:30,1,1071.75,1072,1067.75,1068.75,953
20150101|2014-08-01 12:00,1,1068.5,1070,1066.25,1066.5,360
20150101|2014-08-01 12:30,1,1066.25,1069,1064.25,1068,1351
20150101|2014-08-01 13:00,1,1067.5,1068.75,1065.75,1067.75,1438
20150101|2014-08-03 19:00,4,1063.25,1076,1062.25,1074.75,648
20150101|2014-08-03 19:30,4,1074.25,1074.75,1073.5,1074,76
20150101|2014-08-03 20:00,4,1074.25,1075.75,1072.75,1073.5,149
20150101|2014-08-03 20:30,4,1073.5,1073.5,1071.25,1071.5,108
20150101|2014-08-03 21:00,4,1070.25,1071.25,1070.25,1071.25,5
20150101|2014-08-03 21:30,4,1072.5,1072.75,1072.25,1072.25,18
20150101|2014-08-03 22:00,4,1073,1073,1073,1073,6
20150101|2014-08-03 22:30,4,1073.5,1073.5,1073.5,1073.5,6
20150101|2014-08-03 23:00,4,1074,1074,1074,1074,8
20150101|2014-08-03 23:30,4,1073.5,1073.5,1073.5,1073.5,2
20150101|2014-08-04 00:00,4,1073.25,1073.25,1073.25,1073.25,4
20150101|2014-08-04 00:30,4,1074.25,1078.5,1074.25,1077,57
20150101|2014-08-04 01:00,4,1077.5,1077.5,1075,1075.25,76
20150101|2014-08-04 01:30,4,1075.75,1076,1075.75,1076,14
20150101|2014-08-04 02:00,4,1076.5,1076.5,1076.5,1076.5,2
20150101|2014-08-04 02:30,4,1074.5,1074.5,1074.25,1074.25,10
20150101|2014-08-04 03:00,4,1073.75,1073.75,1071.75,1071.75,18
20150101|2014-08-04 03:30,4,1071.5,1072.75,1071.5,1072.75,24
20150101|2014-08-04 04:00,4,1072.25,1072.5,1071,1072.5,50
20150101|2014-08-04 04:30,4,1072.5,1072.5,1071.75,1072.25,16
20150101|2014-08-04 05:00,4,1072.75,1075.25,1072.75,1075.25,376
20150101|2014-08-04 05:30,4,1073,1076.25,1073,1076,35
20150101|2014-08-04 06:00,4,1077.25,1084.25,1077.25,1079.75,116
20150101|2014-08-04 06:30,4,1079.75,1082.25,1079.5,1082.25,88
20150101|2014-08-04 07:00,4,1081.25,1082.5,1080.5,1082.5,131
20150101|2014-08-04 07:30,4,1082.5,1082.75,1080,1080.5,204
20150101|2014-08-04 08:30,4,1080,1086,1079,1082.75,1599
20150101|2014-08-04 09:00,4,1083,1087.25,1081.75,1086.25,1270
20150101|2014-08-04 09:30,4,1086.5,1089.5,1082.75,1084.25,1390
20150101|2014-08-04 10:00,4,1085.25,1086,1081.5,1085,454
20150101|2014-08-04 10:30,4,1084.75,1086.5,1083.25,1084,786
20150101|2014-08-04 11:00,4,1084,1084.5,1079.5,1082.5,623
20150101|2014-08-04 11:30,4,1082.5,1083.25,1078.75,1082,550
20150101|2014-08-04 12:00,4,1083,1086.25,1080.75,1085.25,202
20150101|2014-08-04 12:30,4,1085.25,1087,1085,1086.25,311
20150101|2014-08-04 13:00,4,1086.25,1088.5,1086,1087.5,905
20150101|2014-08-04 19:00,5,1079.75,1081.5,1079.75,1081.5,98
20150101|2014-08-04 19:30,5,1081.75,1082,1081.5,1081.5,16
20150101|2014-08-04 20:00,5,1081.5,1082.25,1080,1082.25,13
20150101|2014-08-04 20:30,5,1082.25,1083,1082.25,1082.25,23
20150101|2014-08-04 21:00,5,1082,1082,1081.75,1082,10
20150101|2014-08-04 21:30,5,1082,1082.5,1082,1082.5,12
20150101|2014-08-04 22:00,5,1080.75,1080.75,1080.5,1080.5,18
20150101|2014-08-04 22:30,5,1081.5,1081.75,1081.5,1081.75,18
20150101|2014-08-04 23:00,5,1083,1083,1083,1083,6
20150101|2014-08-04 23:30,5,1082.5,1082.5,1082.5,1082.5,2
20150101|2014-08-05 00:30,5,1082.75,1082.75,1080.5,1080.5,7
20150101|2014-08-05 01:00,5,1080.75,1080.75,1080.5,1080.75,8
20150101|2014-08-05 01:30,5,1080.25,1080.25,1079.25,1080,96
20150101|2014-08-05 02:00,5,1080.75,1081,1077.5,1077.75,133
20150101|2014-08-05 02:30,5,1078.25,1078.25,1078.25,1078.25,3
20150101|2014-08-05 03:00,5,1078.25,1079,1078,1078.75,16
20150101|2014-08-05 03:30,5,1078.5,1079,1078.5,1078.75,16
20150101|2014-08-05 04:00,5,1078.5,1078.5,1078,1078,8
20150101|2014-08-05 04:30,5,1078.25,1078.5,1078,1078.5,55
20150101|2014-08-05 05:00,5,1078.25,1078.25,1076,1076.75,120
20150101|2014-08-05 05:30,5,1076.25,1076.25,1075.5,1076,16
20150101|2014-08-05 06:00,5,1075,1076.25,1075,1075.75,29
20150101|2014-08-05 06:30,5,1075.25,1076,1074.5,1074.75,156
20150101|2014-08-05 07:00,5,1074.5,1074.5,1070,1070.75,309
20150101|2014-08-05 07:30,5,1070.25,1071.75,1070.25,1071.75,215
20150101|2014-08-05 08:30,5,1071,1073.25,1067.25,1067.75,1024
20150101|2014-08-05 09:00,5,1068,1071,1067.25,1069.75,886
20150101|2014-08-05 09:30,5,1069.5,1070.25,1067.5,1069,842
20150101|2014-08-05 10:00,5,1068.75,1072,1068.75,1072,256
20150101|2014-08-05 10:30,5,1071.75,1072,1070.5,1071.75,363
20150101|2014-08-05 11:00,5,1071.5,1074,1071,1072,724
20150101|2014-08-05 11:30,5,1071.75,1073.25,1070.25,1071.25,336
20150101|2014-08-05 12:00,5,1072,1072,1069,1069.75,767
20150101|2014-08-05 12:30,5,1069.75,1072.25,1069.25,1071.75,746
20150101|2014-08-05 13:00,5,1071.75,1074.75,1071,1074.25,765
20150101|2014-08-05 19:00,6,1073,1075.25,1073,1075.25,78
20150101|2014-08-05 19:30,6,1074,1076,1074,1076,162
20150101|2014-08-05 20:00,6,1075,1077.75,1074.25,1077.5,121
20150101|2014-08-05 20:30,6,1077.5,1078.75,1077.5,1077.75,427
20150101|2014-08-05 21:00,6,1075,1075,1073.75,1073.75,131
20150101|2014-08-05 21:30,6,1074.25,1076.25,1074.25,1075,49
20150101|2014-08-05 22:00,6,1076,1076,1075.25,1075.25,62
20150101|2014-08-05 22:30,6,1073.75,1073.75,1073.5,1073.5,5
20150101|2014-08-05 23:00,6,1074,1074,1074,1074,6
20150101|2014-08-06 00:00,6,1074.5,1074.5,1074.5,1074.5,4
20150101|2014-08-06 00:30,6,1073.75,1074,1072,1073,42
20150101|2014-08-06 01:00,6,1073.25,1073.75,1073.25,1073.75,14
20150101|2014-08-06 01:30,6,1073.25,1074,1072.5,1072.5,24
20150101|2014-08-06 02:00,6,1073.75,1074,1073.75,1073.75,16
20150101|2014-08-06 02:30,6,1072.25,1072.75,1072.25,1072.75,4
20150101|2014-08-06 03:00,6,1074,1076,1074,1076,14
20150101|2014-08-06 03:30,6,1076,1077,1075.75,1076.75,147
20150101|2014-08-06 04:00,6,1077.5,1078,1076.75,1076.75,134
20150101|2014-08-06 04:30,6,1076.75,1077.25,1075.75,1076,13
20150101|2014-08-06 05:00,6,1073.75,1073.75,1072.25,1072.75,28
20150101|2014-08-06 05:30,6,1071.5,1073,1071.25,1071.75,21
20150101|2014-08-06 06:00,6,1071.25,1071.25,1069.5,1070.75,74
20150101|2014-08-06 06:30,6,1070,1071,1069.5,1070.75,139
20150101|2014-08-06 07:00,6,1070,1070.75,1068.75,1070.75,639
20150101|2014-08-06 07:30,6,1070,1071,1070,1070,136
20150101|2014-08-06 08:30,6,1069.5,1073.5,1067.75,1073.25,1819
20150101|2014-08-06 09:00,6,1073.75,1075,1071.5,1072,1774
20150101|2014-08-06 09:30,6,1072,1075.5,1068.75,1074.75,1651
20150101|2014-08-06 10:00,6,1074.75,1082.25,1074.75,1079.75,1524
20150101|2014-08-06 10:30,6,1079.75,1084.25,1079.75,1082,866
20150101|2014-08-06 11:00,6,1082.75,1083.25,1079.5,1080.75,241
20150101|2014-08-06 11:30,6,1081,1082.25,1080.75,1082,170
20150101|2014-08-06 12:00,6,1081.75,1083,1078.25,1082.25,617
20150101|2014-08-06 12:30,6,1082.25,1082.5,1081.25,1082.25,176
20150101|2014-08-06 13:00,6,1081.5,1089,1081.5,1088.25,1638
20150101|2014-08-06 19:00,7,1087.5,1092.5,1087,1091.75,163
20150101|2014-08-06 19:30,7,1090.5,1090.5,1088.25,1088.75,66
20150101|2014-08-06 20:00,7,1089.25,1091.25,1087.25,1088.75,113
20150101|2014-08-06 20:30,7,1089,1089,1085.75,1086.25,77
20150101|2014-08-06 21:00,7,1086.25,1087.25,1086,1086.75,66
20150101|2014-08-06 21:30,7,1086.5,1087.75,1086.5,1087,38
20150101|2014-08-06 22:00,7,1087.75,1087.75,1087.75,1087.75,4
20150101|2014-08-06 22:30,7,1087.75,1087.75,1087.5,1087.5,7
20150101|2014-08-07 00:00,7,1087.25,1087.5,1087.25,1087.25,24
20150101|2014-08-07 00:30,7,1087.5,1088,1087.25,1087.5,86
20150101|2014-08-07 01:00,7,1087,1087,1087,1087,2
20150101|2014-08-07 01:30,7,1087.5,1088.25,1086.75,1087,49
20150101|2014-08-07 02:00,7,1087.25,1087.75,1086.25,1086.25,7
20150101|2014-08-07 02:30,7,1086.75,1088,1086.75,1088,7
20150101|2014-08-07 03:00,7,1087.75,1090.75,1087.75,1090.25,79
20150101|2014-08-07 03:30,7,1090,1090,1086.5,1086.5,177
20150101|2014-08-07 04:00,7,1086.25,1087,1084.5,1085.25,58
20150101|2014-08-07 04:30,7,1085,1085,1084.75,1085,8
20150101|2014-08-07 05:00,7,1083.75,1084,1083.5,1083.5,58
20150101|2014-08-07 05:30,7,1083.5,1085.75,1083.5,1085.75,70
20150101|2014-08-07 06:00,7,1086.25,1088.5,1086.25,1087.5,40
20150101|2014-08-07 06:30,7,1088.25,1088.25,1086.5,1087,175
20150101|2014-08-07 07:00,7,1086.75,1089,1086.25,1086.75,174
20150101|2014-08-07 07:30,7,1086.5,1091.75,1086.5,1088.75,341
20150101|2014-08-07 08:30,7,1087.75,1090,1085,1088,1185
20150101|2014-08-07 09:00,7,1087.75,1088,1084.25,1084.5,414
20150101|2014-08-07 09:30,7,1084,1084.75,1079.5,1080,593
20150101|2014-08-07 10:00,7,1079.25,1081.5,1079.25,1080.25,488
20150101|2014-08-07 10:30,7,1080.75,1081.5,1079.75,1080.5,266
20150101|2014-08-07 11:00,7,1080.25,1083,1079.75,1081.5,461
20150101|2014-08-07 11:30,7,1081.75,1082,1080,1081,148
20150101|2014-08-07 12:00,7,1081,1083,1081,1082,317
20150101|2014-08-07 12:30,7,1081,1083,1081,1083,478
20150101|2014-08-07 13:00,7,1082.75,1087,1082.75,1085.75,1142
20150101|2014-08-07 19:00,8,1084,1085.25,1084,1085,58
20150101|2014-08-07 19:30,8,1085.25,1085.25,1085.25,1085.25,10
20150101|2014-08-07 20:00,8,1085.5,1087,1085.5,1086.25,164
20150101|2014-08-07 20:30,8,1086.25,1086.5,1086.25,1086.5,4
20150101|2014-08-07 21:00,8,1086,1086,1085.25,1085.75,21
20150101|2014-08-07 21:30,8,1086.25,1086.25,1086,1086.25,10
20150101|2014-08-07 22:00,8,1086.5,1086.5,1086,1086,14
20150101|2014-08-07 22:30,8,1086,1086,1084.25,1084.25,4
20150101|2014-08-07 23:00,8,1085.75,1085.75,1085.75,1085.75,2
20150101|2014-08-07 23:30,8,1085.25,1085.25,1085.25,1085.25,14
20150101|2014-08-08 00:00,8,1085.25,1085.25,1084.25,1084.5,15
20150101|2014-08-08 00:30,8,1085,1085,1084,1084,4
20150101|2014-08-08 01:00,8,1085.5,1085.5,1085.25,1085.5,8
20150101|2014-08-08 01:30,8,1086,1087.5,1086,1087.5,264
20150101|2014-08-08 02:00,8,1087.5,1087.75,1085.5,1086.25,32
20150101|2014-08-08 02:30,8,1085.5,1085.5,1085,1085.25,12
20150101|2014-08-08 03:00,8,1084.75,1084.75,1080.25,1082.25,314
20150101|2014-08-08 03:30,8,1082.75,1082.75,1082,1082.25,19
20150101|2014-08-08 04:00,8,1082,1082,1082,1082,4
20150101|2014-08-08 04:30,8,1082.75,1082.75,1082,1082.25,11
20150101|2014-08-08 05:00,8,1081.5,1083.75,1081.5,1083,60
20150101|2014-08-08 05:30,8,1082.5,1082.5,1082.5,1082.5,6
20150101|2014-08-08 06:00,8,1082,1084.25,1082,1084,104
20150101|2014-08-08 06:30,8,1084,1086.5,1084,1086.5,108
20150101|2014-08-08 07:00,8,1086,1087.25,1085.75,1086,126
20150101|2014-08-08 07:30,8,1086.25,1086.5,1086,1086.5,89
20150101|2014-08-08 08:30,8,1085,1090.5,1084.5,1087,1539
20150101|2014-08-08 09:00,8,1086.75,1087,1083.25,1084,1335
20150101|2014-08-08 09:30,8,1083.5,1087,1082,1086.25,770
20150101|2014-08-08 10:00,8,1086.25,1088,1086,1086.75,774
20150101|2014-08-08 10:30,8,1087.25,1087.25,1084.5,1085.5,870
20150101|2014-08-08 11:00,8,1085.25,1085.25,1081,1082.25,1305
20150101|2014-08-08 11:30,8,1082,1084.75,1080.75,1084,414
20150101|2014-08-08 12:00,8,1084,1085,1083.75,1084,220
20150101|2014-08-08 12:30,8,1084.25,1088.75,1083.75,1088.25,1068
20150101|2014-08-08 13:00,8,1088.75,1093.5,1088.25,1093,1320
20150101|2014-08-10 19:00,11,1089.5,1092,1086.75,1089.75,221
20150101|2014-08-10 19:30,11,1090.75,1091,1090.5,1091,23
20150101|2014-08-10 20:00,11,1094,1096.25,1093.75,1096.25,100
20150101|2014-08-10 20:30,11,1095.25,1095.5,1093.75,1093.75,76
20150101|2014-08-10 21:00,11,1094,1094,1094,1094,2
20150101|2014-08-10 21:30,11,1093.5,1093.5,1093.5,1093.5,8
20150101|2014-08-10 22:00,11,1093.5,1094.25,1093.5,1094,8
20150101|2014-08-11 00:00,11,1093.75,1093.75,1093.75,1093.75,8
20150101|2014-08-11 00:30,11,1093.5,1093.5,1092.25,1092.5,18
20150101|2014-08-11 01:00,11,1092.25,1095,1092.25,1095,18
20150101|2014-08-11 01:30,11,1090.5,1090.5,1089.5,1089.5,62
20150101|2014-08-11 02:00,11,1089.25,1090.75,1089.25,1090.75,20
20150101|2014-08-11 02:30,11,1090,1090,1088,1088.5,57
20150101|2014-08-11 03:00,11,1088.25,1088.75,1088.25,1088.5,12
20150101|2014-08-11 03:30,11,1088,1088,1087,1087.75,27
20150101|2014-08-11 04:00,11,1087.5,1088,1087.5,1087.75,12
20150101|2014-08-11 04:30,11,1087.75,1090.25,1087.75,1089.5,47
20150101|2014-08-11 05:00,11,1090.75,1090.75,1090.75,1090.75,2
20150101|2014-08-11 05:30,11,1090.5,1091,1090.5,1091,4
20150101|2014-08-11 06:00,11,1091.5,1091.5,1091.5,1091.5,2
20150101|2014-08-11 06:30,11,1091.75,1092.25,1091.75,1092.25,58
20150101|2014-08-11 07:00,11,1091.25,1091.75,1090.5,1090.5,64
20150101|2014-08-11 07:30,11,1091.25,1092.5,1091.25,1091.75,60
20150101|2014-08-11 08:30,11,1091,1091.75,1089.5,1091,821
20150101|2014-08-11 09:00,11,1091,1097.25,1091,1097,1161
20150101|2014-08-11 09:30,11,1096.5,1097.25,1091.5,1092.5,1113
20150101|2014-08-11 10:00,11,1092.5,1094,1088.25,1088.25,1493
20150101|2014-08-11 10:30,11,1088.5,1088.75,1084,1085.25,1365
20150101|2014-08-11 11:00,11,1085.25,1087.75,1084.25,1085,756
20150101|2014-08-11 11:30,11,1085.25,1086.5,1083,1083.75,706
20150101|2014-08-11 12:00,11,1083.75,1083.75,1081.5,1082,815
20150101|2014-08-11 12:30,11,1082,1084.75,1080.75,1084,888
20150101|2014-08-11 13:00,11,1084,1085,1081,1081.25,1132
20150101|2014-08-11 19:00,12,1081.75,1082.5,1081.25,1081.75,67
20150101|2014-08-11 19:30,12,1081.5,1084,1081.5,1084,28
20150101|2014-08-11 20:00,12,1083.5,1084.75,1083,1083,32
20150101|2014-08-11 20:30,12,1082.75,1082.75,1081,1081.75,235
20150101|2014-08-11 21:00,12,1080.75,1080.75,1079.75,1079.75,24
20150101|2014-08-11 21:30,12,1079.5,1079.75,1078.25,1078.25,84
20150101|2014-08-11 22:30,12,1079.75,1079.75,1079.75,1079.75,2
20150101|2014-08-11 23:30,12,1079.5,1079.75,1079.25,1079.5,80
20150101|2014-08-12 00:00,12,1079.5,1080,1079.25,1079.25,74
20150101|2014-08-12 00:30,12,1079,1079,1076.75,1076.75,33
20150101|2014-08-12 01:00,12,1078,1078,1076.25,1076.25,243
20150101|2014-08-12 01:30,12,1076.5,1076.75,1076,1076.5,154
20150101|2014-08-12 02:00,12,1077.5,1077.5,1075.5,1076.25,48
20150101|2014-08-12 02:30,12,1076.75,1078.5,1076.75,1078.5,27
20150101|2014-08-12 03:00,12,1078.5,1078.5,1077.25,1078.5,86
20150101|2014-08-12 03:30,12,1078.5,1078.5,1077,1078.25,60
20150101|2014-08-12 04:00,12,1078.25,1079,1078,1078.75,90
20150101|2014-08-12 04:30,12,1079,1079.25,1078,1078,42
20150101|2014-08-12 05:00,12,1078.75,1079.25,1078.75,1078.75,40
20150101|2014-08-12 05:30,12,1078,1078,1078,1078,4
20150101|2014-08-12 06:00,12,1078,1078,1077.25,1077.25,6
20150101|2014-08-12 06:30,12,1077,1077.25,1076.75,1077,40
20150101|2014-08-12 07:00,12,1077,1077.5,1076.75,1076.75,78
20150101|2014-08-12 07:30,12,1077.25,1078,1077,1077.75,48
20150101|2014-08-12 08:30,12,1078,1079.5,1074,1079.25,1855
20150101|2014-08-12 09:00,12,1078.5,1078.75,1073,1074,1097
20150101|2014-08-12 09:30,12,1073.75,1076.5,1073.75,1076.25,1015
20150101|2014-08-12 10:00,12,1076,1076.25,1073.75,1073.75,663
20150101|2014-08-12 10:30,12,1074,1074,1066.5,1070.25,1828
20150101|2014-08-12 11:00,12,1072.5,1072.5,1052.25,1067,4211
20150101|2014-08-12 11:30,12,1067.5,1068,1062.25,1067,1044
20150101|2014-08-12 12:00,12,1068,1071,1065.25,1068.5,929
20150101|2014-08-12 12:30,12,1068,1073,1067.5,1073,442
20150101|2014-08-12 13:00,12,1073,1076.5,1067.75,1068.5,1027
20150101|2014-08-12 19:00,13,1067,1071,1067,1068,91
20150101|2014-08-12 19:30,13,1069.5,1071.25,1069.5,1071.25,8
20150101|2014-08-12 20:00,13,1072.25,1074.75,1072.25,1072.75,36
20150101|2014-08-12 20:30,13,1072.25,1072.5,1071.25,1072.5,27
20150101|2014-08-12 21:00,13,1072.5,1073.75,1072.5,1073.5,28
20150101|2014-08-12 21:30,13,1073.5,1073.5,1073.5,1073.5,2
20150101|2014-08-12 22:30,13,1072,1072,1072,1072,2
20150101|2014-08-12 23:00,13,1072.25,1072.25,1072.25,1072.25,2
20150101|2014-08-12 23:30,13,1073,1073,1073,1073,2
20150101|2014-08-13 00:30,13,1071.75,1071.75,1068,1068,44
20150101|2014-08-13 01:00,13,1068,1069.25,1067.25,1068,50
20150101|2014-08-13 01:30,13,1068.5,1068.5,1065.75,1068.5,178
20150101|2014-08-13 02:00,13,1068.5,1069.75,1067.25,1067.25,18
20150101|2014-08-13 02:30,13,1067.5,1067.75,1067.5,1067.75,14
20150101|2014-08-13 03:30,13,1068.75,1069.5,1068.5,1069.25,30
20150101|2014-08-13 04:00,13,1069.75,1072.25,1069.75,1071.25,35
20150101|2014-08-13 04:30,13,1070.5,1070.75,1070.5,1070.5,8
20150101|2014-08-13 05:00,13,1070.75,1071.5,1070.75,1071.5,10
20150101|2014-08-13 05:30,13,1070.25,1070.25,1070,1070,24
20150101|2014-08-13 06:00,13,1068.75,1068.75,1068.5,1068.75,8
20150101|2014-08-13 06:30,13,1069,1071,1069,1070.5,70
20150101|2014-08-13 07:00,13,1070.5,1071.5,1069.75,1070.5,91
20150101|2014-08-13 07:30,13,1070.5,1071.25,1070.25,1070.5,61
20150101|2014-08-13 08:30,13,1071,1072,1063.5,1067.25,1260
20150101|2014-08-13 09:00,13,1066.25,1066.25,1060.25,1061.25,1128
20150101|2014-08-13 09:30,13,1060.25,1062.5,1059.5,1060.75,837
20150101|2014-08-13 10:00,13,1060.5,1062.5,1058.5,1061.75,922
20150101|2014-08-13 10:30,13,1062,1062.25,1059,1060,461
20150101|2014-08-13 11:00,13,1060,1062,1059.75,1061.25,353
20150101|2014-08-13 11:30,13,1061.25,1061.25,1058.25,1058.75,307
20150101|2014-08-13 12:00,13,1058.75,1059.25,1057,1059,528
20150101|2014-08-13 12:30,13,1059.25,1059.5,1056.25,1056.25,737
20150101|2014-08-13 13:00,13,1056.5,1057.5,1055,1055.25,1621
20150101|2014-08-13 19:00,14,1056,1058,1055.5,1058,145
20150101|2014-08-13 19:30,14,1057.75,1057.75,1057,1057,18
20150101|2014-08-13 20:00,14,1057.25,1057.75,1054,1054.75,94
20150101|2014-08-13 20:30,14,1054,1054.75,1053.75,1054,280
20150101|2014-08-13 21:00,14,1054,1055.25,1053.75,1055.25,167
20150101|2014-08-13 21:30,14,1055.5,1055.5,1054,1054,65
20150101|2014-08-13 22:00,14,1054.5,1054.5,1052.5,1052.5,423
20150101|2014-08-13 23:30,14,1052.5,1052.5,1052.5,1052.5,2
20150101|2014-08-14 00:00,14,1052,1052,1051.75,1052,34
20150101|2014-08-14 00:30,14,1052,1052,1050.5,1051.25,39
20150101|2014-08-14 01:00,14,1050.5,1050.5,1048.75,1050.25,141
20150101|2014-08-14 01:30,14,1049.5,1050.25,1049.25,1049.25,21
20150101|2014-08-14 02:00,14,1048.5,1051.25,1048,1049.75,70
20150101|2014-08-14 02:30,14,1049.5,1049.75,1048.75,1049.75,34
20150101|2014-08-14 03:00,14,1049,1049.5,1048.5,1049.25,28
20150101|2014-08-14 03:30,14,1049.5,1049.75,1049,1049.25,62
20150101|2014-08-14 04:00,14,1049.25,1049.5,1049.25,1049.5,12
20150101|2014-08-14 04:30,14,1049.5,1050,1049,1050,41
20150101|2014-08-14 05:00,14,1050,1052.5,1050,1052.5,76
20150101|2014-08-14 05:30,14,1052,1052.5,1051,1051,169
20150101|2014-08-14 06:00,14,1051,1053.25,1051,1052,100
20150101|2014-08-14 06:30,14,1052.5,1054.25,1052,1053.75,195
20150101|2014-08-14 07:00,14,1054,1058,1054,1056.5,364
20150101|2014-08-14 07:30,14,1055.75,1056.75,1053.75,1056.25,262
20150101|2014-08-14 08:30,14,1056.25,1060.5,1054,1058.75,1418
20150101|2014-08-14 09:00,14,1058.75,1063.25,1058.75,1062.25,1679
20150101|2014-08-14 09:30,14,1061.75,1062.5,1060,1062.25,507
20150101|2014-08-14 10:00,14,1062.75,1067.5,1062.75,1065.25,2169
20150101|2014-08-14 10:30,14,1064.5,1065.25,1062.75,1064.25,665
20150101|2014-08-14 11:00,14,1064.25,1064.25,1060.5,1061.25,260
20150101|2014-08-14 11:30,14,1061.5,1063.75,1061.5,1063.25,293
20150101|2014-08-14 12:00,14,1063.25,1065.5,1063,1064.75,498
20150101|2014-08-14 12:30,14,1064.75,1065.5,1062.5,1063.5,710
20150101|2014-08-14 13:00,14,1063.75,1066.25,1063.5,1064.25,1074
20150101|2014-08-14 19:00,15,1063,1064,1061,1061,10
20150101|2014-08-14 19:30,15,1061.75,1062.5,1061.5,1061.75,43
20150101|2014-08-14 20:00,15,1061.75,1061.75,1059,1059,164
20150101|2014-08-14 20:30,15,1059.5,1060.25,1058.25,1058.25,71
20150101|2014-08-14 21:00,15,1059.25,1059.25,1058.5,1058.5,18
20150101|2014-08-14 21:30,15,1059,1060,1059,1060,30
20150101|2014-08-14 22:00,15,1059.75,1060.5,1059.75,1059.75,8
20150101|2014-08-14 22:30,15,1060,1060.25,1060,1060.25,6
20150101|2014-08-14 23:00,15,1060.75,1060.75,1060.75,1060.75,10
20150101|2014-08-15 00:30,15,1061,1061,1061,1061,4
20150101|2014-08-15 01:00,15,1060.5,1060.5,1058.75,1059.25,22
20150101|2014-08-15 01:30,15,1059.5,1060.25,1058.5,1060.25,30
20150101|2014-08-15 02:00,15,1058.25,1058.25,1056.25,1058.25,44
20150101|2014-08-15 02:30,15,1058,1058.5,1057.75,1058.5,20
20150101|2014-08-15 03:00,15,1058.75,1058.75,1058.75,1058.75,2
20150101|2014-08-15 03:30,15,1060.25,1061.25,1060.25,1060.75,14
20150101|2014-08-15 04:00,15,1060.75,1060.75,1060.75,1060.75,4
20150101|2014-08-15 04:30,15,1060.25,1060.5,1059.75,1059.75,9
20150101|2014-08-15 05:00,15,1059.75,1060.25,1059.25,1060,22
20150101|2014-08-15 05:30,15,1059.75,1060.5,1059.75,1060,47
20150101|2014-08-15 06:00,15,1061,1062.5,1061,1062,40
20150101|2014-08-15 06:30,15,1061.75,1072.25,1060.75,1071.25,433
20150101|2014-08-15 07:00,15,1071,1077,1069.5,1071.5,995
20150101|2014-08-15 07:30,15,1072,1074.75,1070.25,1073.25,358
20150101|2014-08-15 08:30,15,1073,1074,1060.5,1065.5,1435
20150101|2014-08-15 09:00,15,1065,1068,1062.25,1063.75,877
20150101|2014-08-15 09:30,15,1064.25,1071,1062.5,1070,629
20150101|2014-08-15 10:00,15,1070.25,1070.75,1064.75,1064.75,464
20150101|2014-08-15 10:30,15,1064.25,1064.25,1060.5,1062,373
20150101|2014-08-15 11:00,15,1063,1066.25,1062,1063,291
20150101|2014-08-15 11:30,15,1062.5,1063.5,1061,1061.25,277
20150101|2014-08-15 12:00,15,1061.5,1064.5,1061,1064.5,237
20150101|2014-08-15 12:30,15,1064.5,1067.25,1063.5,1067.25,818
20150101|2014-08-15 13:00,15,1067.25,1067.75,1060,1060.75,678
20150101|2014-08-17 19:00,18,1058,1060,1055,1056.75,88
20150101|2014-08-17 19:30,18,1056.25,1058.5,1056.25,1058.5,12
20150101|2014-08-17 20:00,18,1056.5,1056.5,1055,1055,318
20150101|2014-08-17 20:30,18,1055,1057.5,1055,1057,102
20150101|2014-08-17 21:30,18,1057.25,1061.5,1057.25,1060.25,44
20150101|2014-08-17 22:00,18,1059.5,1060.75,1059.5,1060.75,28
20150101|2014-08-17 22:30,18,1060.75,1060.75,1060,1060.75,28
20150101|2014-08-17 23:00,18,1061.25,1061.25,1060.25,1060.25,4
20150101|2014-08-17 23:30,18,1061.5,1061.5,1061.5,1061.5,8
20150101|2014-08-18 00:00,18,1061.25,1061.25,1060.75,1061,28
20150101|2014-08-18 00:30,18,1060.75,1062,1060.5,1062,10
20150101|2014-08-18 01:00,18,1062,1062,1061.75,1062,100
20150101|2014-08-18 01:30,18,1061,1061.75,1061,1061,16
20150101|2014-08-18 02:00,18,1061.5,1061.5,1060.5,1061,34
20150101|2014-08-18 02:30,18,1061,1061,1061,1061,2
20150101|2014-08-18 03:00,18,1061.5,1065,1061.5,1065,84
20150101|2014-08-18 03:30,18,1064.75,1064.75,1064,1064,22
20150101|2014-08-18 04:00,18,1063,1063,1063,1063,2
20150101|2014-08-18 04:30,18,1062.5,1063,1062,1063,30
20150101|2014-08-18 05:00,18,1063.25,1063.5,1063.25,1063.5,20
20150101|2014-08-18 05:30,18,1063.25,1063.25,1060.25,1061.75,12
20150101|2014-08-18 06:00,18,1063.5,1063.75,1063,1063,6
20150101|2014-08-18 06:30,18,1063.5,1063.5,1063,1063,15
20150101|2014-08-18 07:00,18,1062.5,1062.5,1061.75,1061.75,16
20150101|2014-08-18 07:30,18,1061,1061,1059.75,1060.5,117
20150101|2014-08-18 08:30,18,1059.25,1062.5,1056.25,1062.25,900
20150101|2014-08-18 09:00,18,1062.25,1067,1057.75,1060.75,682
20150101|2014-08-18 09:30,18,1060.5,1063.25,1057.5,1063,530
20150101|2014-08-18 10:00,18,1062.25,1063,1060,1062.75,159
20150101|2014-08-18 10:30,18,1063,1065.75,1062.5,1064.25,448
20150101|2014-08-18 11:00,18,1064.25,1065.75,1062.75,1065.75,383
20150101|2014-08-18 11:30,18,1066,1066.5,1063.75,1066.25,198
20150101|2014-08-18 12:00,18,1066.25,1068,1066,1067.75,152
20150101|2014-08-18 12:30,18,1068.25,1068.25,1064,1065.5,349
20150101|2014-08-18 13:00,18,1066.25,1067.5,1062.75,1064.25,733
20150101|2014-08-18 19:00,19,1061.75,1063,1061.25,1062.25,28
20150101|2014-08-18 19:30,19,1063.5,1063.5,1061.5,1061.5,140
20150101|2014-08-18 20:00,19,1064,1065.75,1064,1065.75,44
20150101|2014-08-18 20:30,19,1064.5,1065,1062.75,1062.75,34
20150101|2014-08-18 21:30,19,1064.75,1064.75,1064.75,1064.75,4
20150101|2014-08-18 22:00,19,1062.5,1062.5,1062,1062.25,39
20150101|2014-08-18 22:30,19,1062,1063,1061.75,1063,7
20150101|2014-08-19 00:00,19,1063.75,1063.75,1062,1062,32
20150101|2014-08-19 00:30,19,1061.75,1062.25,1061.25,1062.25,30
20150101|2014-08-19 01:00,19,1062.25,1062.25,1062.25,1062.25,6
20150101|2014-08-19 01:30,19,1062.75,1063.5,1062.75,1063.5,8
20150101|2014-08-19 02:00,19,1063.5,1063.5,1062.25,1062.5,56
20150101|2014-08-19 02:30,19,1062.5,1062.75,1060.75,1060.75,59
20150101|2014-08-19 03:00,19,1060.75,1061.25,1059.75,1060.25,351
20150101|2014-08-19 03:30,19,1060.25,1060.5,1060,1060,99
20150101|2014-08-19 04:00,19,1059.5,1059.75,1058.5,1058.75,96
20150101|2014-08-19 04:30,19,1058.5,1059.25,1058.5,1058.75,106
20150101|2014-08-19 05:00,19,1058.75,1059,1058.5,1058.75,38
20150101|2014-08-19 05:30,19,1058.75,1061,1058.75,1061,20
20150101|2014-08-19 06:00,19,1060.25,1061.75,1059.5,1061.75,40
20150101|2014-08-19 06:30,19,1060,1061.25,1060,1060.5,33
20150101|2014-08-19 07:00,19,1060.25,1060.5,1059.5,1059.5,40
20150101|2014-08-19 07:30,19,1059.75,1060.75,1059.75,1060.75,90
20150101|2014-08-19 08:30,19,1061,1061,1056,1057.5,783
20150101|2014-08-19 09:00,19,1057.75,1061,1055.25,1057.5,627
20150101|2014-08-19 09:30,19,1057,1057.25,1053.5,1054.5,466
20150101|2014-08-19 10:00,19,1053.5,1055.75,1052.5,1055.5,580
20150101|2014-08-19 10:30,19,1055.25,1056.25,1054,1054.5,244
20150101|2014-08-19 11:00,19,1054.25,1057,1053.75,1055.25,298
20150101|2014-08-19 11:30,19,1054.5,1058.25,1054.5,1057.5,332
20150101|2014-08-19 12:00,19,1057.5,1058.25,1056.5,1056.5,229
20150101|2014-08-19 12:30,19,1056.5,1058.25,1056.5,1057.75,238
20150101|2014-08-19 13:00,19,1058,1061.5,1058,1060.75,722
20150101|2014-08-19 19:00,20,1060,1062.75,1059.25,1062,314
20150101|2014-08-19 19:30,20,1062.25,1062.5,1061.75,1062.5,10
20150101|2014-08-19 20:00,20,1061.5,1062.75,1061.5,1061.5,94
20150101|2014-08-19 20:30,20,1061,1061.25,1060.5,1061.25,60
20150101|2014-08-19 21:00,20,1060.25,1060.25,1057.25,1057.25,391
20150101|2014-08-19 21:30,20,1057.5,1057.5,1056,1056.25,719
20150101|2014-08-19 22:00,20,1056.25,1057.25,1056,1057.25,35
20150101|2014-08-19 22:30,20,1057.25,1057.5,1056.75,1056.75,24
20150101|2014-08-19 23:00,20,1056.5,1056.5,1056.5,1056.5,2
20150101|2014-08-19 23:30,20,1057,1057,1055,1055,44
20150101|2014-08-20 00:00,20,1055,1055,1054,1054,29
20150101|2014-08-20 00:30,20,1055.25,1056.75,1055,1055.5,63
20150101|2014-08-20 01:00,20,1056,1056.75,1055.75,1056.5,112
20150101|2014-08-20 01:30,20,1056.25,1057,1055,1055.25,86
20150101|2014-08-20 02:00,20,1055.5,1056,1055.25,1055.25,15
20150101|2014-08-20 03:00,20,1055.25,1055.5,1055.25,1055.5,19
20150101|2014-08-20 03:30,20,1055,1055,1055,1055,25
20150101|2014-08-20 04:00,20,1056,1056.25,1055.5,1055.5,66
20150101|2014-08-20 04:30,20,1055.5,1056,1055.25,1055.5,83
20150101|2014-08-20 05:00,20,1057,1058.25,1056,1056.25,84
20150101|2014-08-20 05:30,20,1056.5,1058,1056.5,1058,14
20150101|2014-08-20 06:00,20,1057,1057,1055.5,1056,90
20150101|2014-08-20 06:30,20,1055.75,1059.25,1055.75,1059.25,94
20150101|2014-08-20 07:00,20,1059.25,1059.25,1057.25,1057.75,56
20150101|2014-08-20 07:30,20,1058,1058.25,1057,1057,120
20150101|2014-08-20 08:30,20,1057.5,1057.5,1049,1050.25,1792
20150101|2014-08-20 09:00,20,1050,1052.25,1049,1051.5,861
20150101|2014-08-20 09:30,20,1051.75,1054,1050.5,1053.75,763
20150101|2014-08-20 10:00,20,1053.75,1053.75,1049.75,1050,512
20150101|2014-08-20 10:30,20,1050.25,1051.25,1049.75,1050.25,417
20150101|2014-08-20 11:00,20,1049.75,1051,1049.75,1049.75,174
20150101|2014-08-20 11:30,20,1050,1050,1044.25,1047,1610
20150101|2014-08-20 12:00,20,1046.5,1048.25,1045.5,1045.75,310
20150101|2014-08-20 12:30,20,1045.75,1047.5,1045.5,1046.75,375
20150101|2014-08-20 13:00,20,1046.75,1048,1044.5,1045,1302
20150101|2014-08-20 19:00,21,1044.75,1047,1044.75,1047,177
20150101|2014-08-20 19:30,21,1046.25,1046.25,1046.25,1046.25,2
20150101|2014-08-20 20:00,21,1047.25,1048.75,1047.25,1048,91
20150101|2014-08-20 20:30,21,1048,1049,1048,1049,34
20150101|2014-08-20 21:00,21,1049.75,1050.5,1049.75,1050.5,65
20150101|2014-08-20 21:30,21,1050.5,1050.5,1050,1050.5,136
20150101|2014-08-20 22:00,21,1050.25,1050.5,1050,1050.25,34
20150101|2014-08-20 22:30,21,1050.25,1050.25,1050.25,1050.25,4
20150101|2014-08-20 23:00,21,1050,1050,1050,1050,8
20150101|2014-08-21 00:00,21,1050,1050,1049.75,1050,40
20150101|2014-08-21 00:30,21,1050.25,1050.25,1050.25,1050.25,2
20150101|2014-08-21 01:00,21,1050.5,1051,1050.5,1050.75,27
20150101|2014-08-21 01:30,21,1050.5,1051.5,1050.5,1051.25,39
20150101|2014-08-21 02:00,21,1052.25,1054.75,1052.25,1054.25,87
20150101|2014-08-21 03:00,21,1053,1053.25,1053,1053.25,4
20150101|2014-08-21 03:30,21,1053.5,1053.5,1052.5,1053.25,20
20150101|2014-08-21 04:00,21,1053.25,1053.75,1052.75,1053.25,153
20150101|2014-08-21 04:30,21,1053,1053.5,1052.75,1052.75,73
20150101|2014-08-21 05:00,21,1053.25,1053.5,1053,1053,42
20150101|2014-08-21 05:30,21,1053.25,1053.25,1051,1051.75,48
20150101|2014-08-21 06:00,21,1050.5,1050.75,1050.25,1050.5,22
20150101|2014-08-21 06:30,21,1050.75,1051.25,1048.5,1049,97
20150101|2014-08-21 07:00,21,1048.25,1049.25,1045.75,1047,87
20150101|2014-08-21 07:30,21,1046.5,1048.25,1045,1046.75,136
20150101|2014-08-21 08:30,21,1046.5,1048,1042.5,1044,1171
20150101|2014-08-21 09:00,21,1044,1050,1044,1050,805
20150101|2014-08-21 09:30,21,1049.75,1052,1049,1051.25,611
20150101|2014-08-21 10:00,21,1051.5,1052,1048.75,1049.5,678
20150101|2014-08-21 10:30,21,1049.75,1050,1048,1049.25,605
20150101|2014-08-21 11:00,21,1049.25,1053.25,1049.25,1049.75,959
20150101|2014-08-21 11:30,21,1050.5,1050.5,1048.5,1049.25,423
20150101|2014-08-21 12:00,21,1049.75,1052.75,1049.5,1051.5,298
20150101|2014-08-21 12:30,21,1051.5,1051.75,1047.5,1048,575
20150101|2014-08-21 13:00,21,1047.75,1049,1044.75,1045.25,1294
20150101|2014-08-21 19:00,22,1045.25,1048.5,1045,1048.25,126
20150101|2014-08-21 19:30,22,1048.5,1048.5,1047.75,1047.75,10
20150101|2014-08-21 20:00,22,1048.75,1052.25,1048.25,1049.75,277
20150101|2014-08-21 20:30,22,1050,1051,1049,1051,167
20150101|2014-08-21 21:00,22,1050.5,1051,1050.5,1051,25
20150101|2014-08-21 21:30,22,1051.25,1051.75,1050.75,1051,56
20150101|2014-08-21 22:00,22,1051,1051,1051,1051,22
20150101|2014-08-21 23:00,22,1050,1050,1048.25,1048.25,22
20150101|2014-08-21 23:30,22,1049,1049,1048.75,1048.75,8
20150101|2014-08-22 00:30,22,1049.75,1049.75,1049.75,1049.75,2
20150101|2014-08-22 01:00,22,1049.25,1049.75,1049.25,1049.75,6
20150101|2014-08-22 01:30,22,1049.5,1050,1049.5,1049.75,14
20150101|2014-08-22 03:00,22,1048.5,1049,1048.5,1049,14
20150101|2014-08-22 03:30,22,1049,1049,1049,1049,2
20150101|2014-08-22 04:00,22,1048.75,1048.75,1047,1047.5,18
20150101|2014-08-22 04:30,22,1047.5,1047.5,1047.5,1047.5,15
20150101|2014-08-22 05:00,22,1048,1048,1048,1048,2
20150101|2014-08-22 05:30,22,1048.75,1051.25,1048.75,1050.75,88
20150101|2014-08-22 06:00,22,1050.5,1050.75,1050.5,1050.75,7
20150101|2014-08-22 06:30,22,1050.25,1050.5,1050.25,1050.5,4
20150101|2014-08-22 07:00,22,1050.25,1050.25,1048.25,1048.25,23
20150101|2014-08-22 07:30,22,1048.5,1049.75,1048.25,1048.25,114
20150101|2014-08-22 08:30,22,1048.25,1051.5,1046.5,1046.5,1573
20150101|2014-08-22 09:00,22,1046.25,1048.75,1045.25,1047.5,586
20150101|2014-08-22 09:30,22,1047.25,1053.25,1047,1051.5,941
20150101|2014-08-22 10:00,22,1051.5,1054.25,1048,1048.75,1294
20150101|2014-08-22 10:30,22,1048,1048,1045.25,1047.25,616
20150101|2014-08-22 11:00,22,1047.25,1051,1047,1050.25,623
20150101|2014-08-22 11:30,22,1049.75,1050.5,1048.5,1049.5,207
20150101|2014-08-22 12:00,22,1049.5,1050.75,1049,1050.5,143
20150101|2014-08-22 12:30,22,1050.25,1052.5,1049.75,1052,1406
20150101|2014-08-22 13:00,22,1052,1052.25,1046.25,1050,2321
20150101|2014-08-24 21:00,25,1043,1043,1039.75,1042.25,496
20150101|2014-08-24 21:30,25,1042.25,1042.25,1040.75,1041.25,54
20150101|2014-08-24 22:00,25,1040.75,1040.75,1040,1040,28
20150101|2014-08-24 22:30,25,1040.5,1041,1040.5,1041,4
20150101|2014-08-24 23:30,25,1040.5,1040.5,1039.5,1039.5,68
20150101|2014-08-25 01:00,25,1040.75,1040.75,1040.75,1040.75,2
20150101|2014-08-25 01:30,25,1042.25,1043.5,1042.25,1043.5,24
20150101|2014-08-25 02:00,25,1042.5,1042.75,1042.5,1042.75,5
20150101|2014-08-25 02:30,25,1042.25,1042.25,1040.5,1040.75,18
20150101|2014-08-25 03:00,25,1041.25,1041.5,1041.25,1041.5,4
20150101|2014-08-25 03:30,25,1041.25,1041.75,1041.25,1041.75,8
20150101|2014-08-25 04:00,25,1041.75,1043.5,1041.75,1043.5,22
20150101|2014-08-25 04:30,25,1043,1043.75,1043,1043,8
20150101|2014-08-25 05:00,25,1043.5,1043.5,1043.5,1043.5,4
20150101|2014-08-25 05:30,25,1043.5,1043.5,1042.25,1042.25,11
20150101|2014-08-25 06:00,25,1043,1043,1042,1042,19
20150101|2014-08-25 06:30,25,1043.5,1043.5,1043,1043,13
20150101|2014-08-25 07:00,25,1043.25,1043.25,1042,1042.25,32
20150101|2014-08-25 07:30,25,1042.25,1042.5,1041.5,1041.5,76
20150101|2014-08-25 08:30,25,1041,1043,1040,1042.75,824
20150101|2014-08-25 09:00,25,1042.75,1043.25,1040.75,1040.75,1007
20150101|2014-08-25 09:30,25,1041,1041.5,1037.75,1038,1267
20150101|2014-08-25 10:00,25,1038,1038,1034,1035.75,2200
20150101|2014-08-25 10:30,25,1036,1037.75,1035.5,1036.5,266
20150101|2014-08-25 11:00,25,1036.5,1036.75,1035.75,1035.75,151
20150101|2014-08-25 11:30,25,1035.75,1035.75,1033.75,1034.5,698
20150101|2014-08-25 12:00,25,1034,1034.75,1033,1033.75,426
20150101|2014-08-25 12:30,25,1033.75,1034.5,1032.5,1034.25,566
20150101|2014-08-25 13:00,25,1034.25,1036.75,1033.25,1035.5,783
20150101|2014-08-25 19:00,26,1033.75,1034.75,1033.25,1033.75,36
20150101|2014-08-25 19:30,26,1034.25,1034.25,1033,1033.5,114
20150101|2014-08-25 20:00,26,1033.75,1034.5,1033,1033,77
20150101|2014-08-25 20:30,26,1034,1034.5,1034,1034.5,6
20150101|2014-08-25 21:00,26,1033.75,1035.25,1033.75,1034.75,234
20150101|2014-08-25 21:30,26,1034.5,1034.75,1034.5,1034.75,4
20150101|2014-08-25 22:00,26,1034.5,1034.75,1034.5,1034.75,16
20150101|2014-08-25 22:30,26,1034.75,1034.75,1034,1034,16
20150101|2014-08-25 23:30,26,1034.5,1034.5,1034.5,1034.5,4
20150101|2014-08-26 00:30,26,1033.75,1033.75,1033.75,1033.75,2
20150101|2014-08-26 01:30,26,1033,1033,1033,1033,2
20150101|2014-08-26 02:00,26,1033.5,1033.5,1032.25,1032.25,14
20150101|2014-08-26 02:30,26,1032.25,1032.25,1031,1032,394
20150101|2014-08-26 03:00,26,1032,1032.75,1031.75,1032.75,14
20150101|2014-08-26 03:30,26,1032.25,1032.5,1032,1032.25,22
20150101|2014-08-26 04:00,26,1032.25,1032.25,1032,1032.25,6
20150101|2014-08-26 05:00,26,1032.5,1032.5,1031.75,1032,14
20150101|2014-08-26 05:30,26,1032,1032,1032,1032,2
20150101|2014-08-26 06:00,26,1031.75,1031.75,1030.75,1031,113
20150101|2014-08-26 06:30,26,1031.5,1032.75,1031,1031.75,91
20150101|2014-08-26 07:00,26,1031.75,1032.25,1030.75,1032,122
20150101|2014-08-26 07:30,26,1032,1032,1031,1031.75,134
20150101|2014-08-26 08:30,26,1031.5,1032.5,1028.25,1029.75,2001
20150101|2014-08-26 09:00,26,1029.25,1030,1027.75,1028.5,634
20150101|2014-08-26 09:30,26,1028.5,1030,1028,1029.5,2075
20150101|2014-08-26 10:00,26,1029.5,1029.75,1028.25,1029,422
20150101|2014-08-26 10:30,26,1029,1029,1027.75,1028.25,679
20150101|2014-08-26 11:00,26,1028.5,1029.5,1028,1029.25,662
20150101|2014-08-26 11:30,26,1029,1029.5,1027.25,1029.25,1037
20150101|2014-08-26 12:00,26,1029.5,1032.5,1029.5,1030.5,1095
20150101|2014-08-26 12:30,26,1029.75,1037.75,1029.75,1036.25,2006
20150101|2014-08-26 13:00,26,1036.75,1037.25,1034.25,1036,1083
20150101|2014-08-26 19:00,27,1033.5,1034,1033,1034,66
20150101|2014-08-26 19:30,27,1035.25,1035.75,1035.25,1035.75,30
20150101|2014-08-26 20:00,27,1037.25,1042.25,1037.25,1040.25,241
20150101|2014-08-26 20:30,27,1040.25,1042,1039.75,1041.5,753
20150101|2014-08-26 21:00,27,1042,1042.5,1040,1041.75,453
20150101|2014-08-26 21:30,27,1041.25,1042,1040.75,1042,56
20150101|2014-08-26 22:00,27,1042,1042,1040.5,1040.5,124
20150101|2014-08-26 22:30,27,1040.75,1041,1040.75,1040.75,20
20150101|2014-08-26 23:00,27,1040.75,1040.75,1040.25,1040.25,22
20150101|2014-08-27 00:00,27,1040.5,1040.5,1040,1040,6
20150101|2014-08-27 00:30,27,1040.25,1040.25,1040.25,1040.25,2
20150101|2014-08-27 01:00,27,1039.5,1040.75,1039.25,1040.75,76
20150101|2014-08-27 01:30,27,1040.5,1040.5,1040.25,1040.25,21
20150101|2014-08-27 02:00,27,1040.75,1042.5,1040.75,1042.25,172
20150101|2014-08-27 02:30,27,1041.75,1041.75,1040.5,1040.5,6
20150101|2014-08-27 03:00,27,1040.5,1040.75,1040.5,1040.75,8
20150101|2014-08-27 03:30,27,1040.5,1040.75,1039.75,1039.75,22
20150101|2014-08-27 04:00,27,1039.75,1039.75,1039.5,1039.5,16
20150101|2014-08-27 04:30,27,1039.5,1039.5,1039,1039.5,15
20150101|2014-08-27 05:00,27,1039.5,1040.75,1039.5,1040.75,20
20150101|2014-08-27 05:30,27,1039.75,1040,1039.5,1039.5,44
20150101|2014-08-27 06:00,27,1039.25,1040,1039.25,1039.75,32
20150101|2014-08-27 06:30,27,1039,1039.5,1038.75,1039.5,16
20150101|2014-08-27 07:00,27,1039.5,1040.25,1039.5,1040,199
20150101|2014-08-27 07:30,27,1039.75,1039.75,1039,1039.5,96
20150101|2014-08-27 08:30,27,1039.25,1042.5,1036.75,1037.75,1515
20150101|2014-08-27 09:00,27,1037.5,1037.5,1032,1033.75,1033
20150101|2014-08-27 09:30,27,1033,1034,1031.25,1031.25,1168
20150101|2014-08-27 10:00,27,1031.5,1031.5,1030,1030.5,514
20150101|2014-08-27 10:30,27,1030.5,1033.25,1030,1032.5,606
20150101|2014-08-27 11:00,27,1032.75,1036,1031.75,1033.25,1408
20150101|2014-08-27 11:30,27,1033,1033,1031,1031.25,932
20150101|2014-08-27 12:00,27,1031.25,1032.75,1030.5,1031.25,869
20150101|2014-08-27 12:30,27,1031,1033,1031,1032.75,765
20150101|2014-08-27 13:00,27,1033,1033.25,1030.75,1031.25,814
20150101|2014-08-27 19:00,28,1031.25,1032.5,1031,1032.5,66
20150101|2014-08-27 19:30,28,1033.5,1033.5,1033.5,1033.5,2
20150101|2014-08-27 20:00,28,1034.25,1035,1034,1035,92
20150101|2014-08-27 20:30,28,1034.25,1034.25,1033.5,1034,45
20150101|2014-08-27 21:00,28,1034.75,1034.75,1034.75,1034.75,8
20150101|2014-08-27 21:30,28,1034,1034,1034,1034,8
20150101|2014-08-27 22:00,28,1034.25,1034.5,1034,1034.5,30
20150101|2014-08-27 22:30,28,1034,1034.25,1034,1034.25,20
20150101|2014-08-27 23:00,28,1034.5,1035.25,1034.5,1035,138
20150101|2014-08-27 23:30,28,1035,1035,1035,1035,14
20150101|2014-08-28 00:00,28,1034,1034,1034,1034,2
20150101|2014-08-28 00:30,28,1033.5,1035.25,1033.5,1035.25,30
20150101|2014-08-28 01:00,28,1034.75,1035.5,1034.75,1034.75,70
20150101|2014-08-28 01:30,28,1035,1035.25,1033.75,1034.5,24
20150101|2014-08-28 02:00,28,1034,1034.75,1033.75,1034.75,24
20150101|2014-08-28 02:30,28,1034.25,1034.25,1032.75,1032.75,36
20150101|2014-08-28 03:00,28,1034,1034,1034,1034,2
20150101|2014-08-28 03:30,28,1034,1034.75,1034,1034.75,28
20150101|2014-08-28 04:00,28,1034.75,1035.5,1034.5,1035.5,40
20150101|2014-08-28 04:30,28,1035.25,1035.5,1035,1035.5,8
20150101|2014-08-28 05:00,28,1036.25,1036.5,1035.25,1035.75,47
20150101|2014-08-28 05:30,28,1035.75,1035.75,1035.25,1035.5,15
20150101|2014-08-28 06:00,28,1036.5,1036.5,1035.5,1035.5,38
20150101|2014-08-28 06:30,28,1035.75,1036,1035.25,1036,54
20150101|2014-08-28 07:00,28,1035.5,1035.75,1034.5,1034.5,90
20150101|2014-08-28 07:30,28,1035,1035,1033.75,1034.5,86
20150101|2014-08-28 08:30,28,1033.5,1035.25,1029.25,1034.5,1819
20150101|2014-08-28 09:00,28,1034.25,1041,1034.25,1036.5,2570
20150101|2014-08-28 09:30,28,1036.75,1040,1036.5,1037.5,1155
20150101|2014-08-28 10:00,28,1038.25,1039,1036.5,1037,577
20150101|2014-08-28 10:30,28,1037.5,1038,1034,1034.5,615
20150101|2014-08-28 11:00,28,1035,1037,1033.5,1036.25,507
20150101|2014-08-28 11:30,28,1036,1037.25,1035.75,1037,346
20150101|2014-08-28 12:00,28,1037.25,1039,1037,1038.75,384
20150101|2014-08-28 12:30,28,1039,1040,1037.25,1038.25,886
20150101|2014-08-28 13:00,28,1038,1039,1035.75,1037,1252
20150101|2014-08-28 19:00,29,1036.25,1038.25,1036.25,1038,52
20150101|2014-08-28 19:30,29,1038.5,1040,1038.5,1040,84
20150101|2014-08-28 20:00,29,1040.5,1040.5,1039,1039.5,37
20150101|2014-08-28 20:30,29,1039.25,1039.25,1038.25,1038.25,10
20150101|2014-08-28 21:00,29,1039.25,1039.25,1039.25,1039.25,8
20150101|2014-08-28 21:30,29,1038.5,1039,1038.5,1039,4
20150101|2014-08-28 22:00,29,1039.5,1039.75,1038.75,1039.5,20
20150101|2014-08-28 22:30,29,1039.5,1039.5,1039.5,1039.5,2
20150101|2014-08-29 00:30,29,1038.75,1038.75,1038.75,1038.75,2
20150101|2014-08-29 01:00,29,1039.75,1041,1039.75,1041,28
20150101|2014-08-29 01:30,29,1040,1040,1040,1040,14
20150101|2014-08-29 02:00,29,1039.75,1040,1037.5,1037.75,18
20150101|2014-08-29 02:30,29,1037.75,1038.25,1037.5,1038.25,31
20150101|2014-08-29 03:00,29,1038.75,1038.75,1038.75,1038.75,4
20150101|2014-08-29 03:30,29,1038.75,1038.75,1038.75,1038.75,2
20150101|2014-08-29 04:30,29,1039,1039,1039,1039,4
20150101|2014-08-29 05:00,29,1038.75,1040.75,1038.75,1039.5,37
20150101|2014-08-29 06:00,29,1039.5,1039.5,1039.5,1039.5,2
20150101|2014-08-29 06:30,29,1039.5,1039.5,1038.75,1038.75,10
20150101|2014-08-29 07:00,29,1039.25,1039.5,1038.5,1038.75,82
20150101|2014-08-29 07:30,29,1039.25,1039.25,1038.5,1038.5,11
20150101|2014-08-29 08:30,29,1038.75,1039.25,1033,1033.25,984
20150101|2014-08-29 09:00,29,1033,1034.25,1029.5,1030,915
20150101|2014-08-29 09:30,29,1030,1031.5,1029,1030.75,1168
20150101|2014-08-29 10:00,29,1030.75,1032.25,1029.75,1030,717
20150101|2014-08-29 10:30,29,1030.5,1031,1029.75,1030,648
20150101|2014-08-29 11:00,29,1030.25,1031.25,1029.5,1030.75,305
20150101|2014-08-29 11:30,29,1031,1031.75,1030.75,1031.75,241
20150101|2014-08-29 12:00,29,1031.25,1031.75,1031,1031.5,136
20150101|2014-08-29 12:30,29,1031.25,1031.5,1030,1030.5,554
20150101|2014-08-29 13:00,29,1030.75,1033.5,1029.5,1032.5,1598
20150101|2014-09-01 19:00,2,1028.75,1032.5,1028.5,1031,144
20150101|2014-09-01 19:30,2,1032,1032,1031,1031.5,26
20150101|2014-09-01 20:00,2,1032.5,1033.75,1032.5,1033.25,45
20150101|2014-09-01 20:30,2,1033,1033,1031.25,1032,81
20150101|2014-09-01 21:00,2,1032,1032.75,1032,1032.25,18
20150101|2014-09-01 21:30,2,1033,1033,1032.25,1032.25,24
20150101|2014-09-01 22:00,2,1033,1035.25,1033,1035,62
20150101|2014-09-01 22:30,2,1035.25,1035.75,1035.25,1035.75,8
20150101|2014-09-01 23:00,2,1035.75,1035.75,1035.75,1035.75,2
20150101|2014-09-01 23:30,2,1035,1035.75,1035,1035.75,6
20150101|2014-09-02 00:30,2,1035.5,1038,1035.5,1036.75,150
20150101|2014-09-02 01:00,2,1036.75,1038.25,1036.5,1038.25,78
20150101|2014-09-02 01:30,2,1038.5,1040,1036.5,1037,368
20150101|2014-09-02 02:00,2,1037,1037.25,1035.75,1036.25,83
20150101|2014-09-02 02:30,2,1036.5,1036.5,1035.75,1035.75,34
20150101|2014-09-02 03:00,2,1035.75,1037.25,1035.75,1037.25,69
20150101|2014-09-02 03:30,2,1036.25,1036.75,1036.25,1036.75,8
20150101|2014-09-02 04:00,2,1036.75,1038.25,1036.75,1038.25,31
20150101|2014-09-02 04:30,2,1037.75,1038.25,1037.75,1038.25,5
20150101|2014-09-02 05:00,2,1036.25,1036.25,1036,1036,8
20150101|2014-09-02 05:30,2,1037,1037,1036.75,1036.75,13
20150101|2014-09-02 06:00,2,1037.25,1037.25,1037,1037,13
20150101|2014-09-02 06:30,2,1037.25,1037.5,1035.25,1036,53
20150101|2014-09-02 07:00,2,1036.5,1036.5,1035.5,1035.5,173
20150101|2014-09-02 07:30,2,1036,1037,1036,1036.75,24
20150101|2014-09-02 08:30,2,1036.75,1043,1035.5,1042.25,2203
20150101|2014-09-02 09:00,2,1042.5,1042.5,1038,1039.5,1766
20150101|2014-09-02 09:30,2,1040,1042.25,1038.5,1039.5,1203
20150101|2014-09-02 10:00,2,1039.75,1042,1039,1042,845
20150101|2014-09-02 10:30,2,1042,1044,1041.5,1043.75,1398
20150101|2014-09-02 11:00,2,1043.5,1044.5,1041.5,1043.25,468
20150101|2014-09-02 11:30,2,1043.5,1044,1042,1043,440
20150101|2014-09-02 12:00,2,1043,1044,1041.5,1043.5,858
20150101|2014-09-02 12:30,2,1043.75,1045.5,1042.5,1043,1285
20150101|2014-09-02 13:00,2,1043,1043.75,1039,1040.25,2120
20150101|2014-09-02 19:00,3,1036,1036.25,1033.5,1034.75,244
20150101|2014-09-02 19:30,3,1034.5,1034.5,1033.5,1034.25,72
20150101|2014-09-02 20:00,3,1035.25,1035.25,1034.5,1034.75,34
20150101|2014-09-02 20:30,3,1036.25,1036.5,1035.75,1036.25,46
20150101|2014-09-02 21:00,3,1035.25,1035.5,1034.75,1034.75,50
20150101|2014-09-02 21:30,3,1035,1035.25,1034.5,1035.25,70
20150101|2014-09-02 22:00,3,1035.75,1035.75,1035,1035,34
20150101|2014-09-02 22:30,3,1034.75,1035.5,1034.5,1035,22
20150101|2014-09-02 23:00,3,1035,1035,1035,1035,4
20150101|2014-09-02 23:30,3,1035,1035.25,1035,1035,30
20150101|2014-09-03 00:00,3,1034.75,1034.75,1034.75,1034.75,12
20150101|2014-09-03 00:30,3,1034.75,1035,1034.75,1034.75,8
20150101|2014-09-03 01:00,3,1035,1035,1033.5,1033.5,154
20150101|2014-09-03 01:30,3,1033.5,1033.5,1031.5,1031.75,94
20150101|2014-09-03 02:00,3,1031.75,1031.75,1030.75,1030.75,122
20150101|2014-09-03 02:30,3,1031,1031.25,1029.75,1029.75,92
20150101|2014-09-03 03:00,3,1029.5,1029.75,1029.25,1029.5,106
20150101|2014-09-03 03:30,3,1029,1029.25,1028,1029,112
20150101|2014-09-03 04:00,3,1029.75,1030,1029.25,1030,99
20150101|2014-09-03 04:30,3,1030.25,1030.25,1029.75,1029.75,54
20150101|2014-09-03 05:00,3,1030,1034,1030,1031.75,238
20150101|2014-09-03 05:30,3,1032.75,1036.25,1032.75,1034.5,151
20150101|2014-09-03 06:00,3,1034.5,1034.5,1033.75,1034,167
20150101|2014-09-03 06:30,3,1034,1034.5,1034,1034.5,10
20150101|2014-09-03 07:00,3,1033.75,1034.25,1033.25,1033.75,199
20150101|2014-09-03 07:30,3,1033.75,1034.5,1033.75,1034.5,71
20150101|2014-09-03 08:30,3,1033.5,1034.75,1024,1024.75,3232
20150101|2014-09-03 09:00,3,1024.5,1025.5,1022.25,1025.25,1402
20150101|2014-09-03 09:30,3,1024.75,1024.75,1021,1021.5,2240
20150101|2014-09-03 10:00,3,1021.5,1023.5,1021.25,1021.75,894
20150101|2014-09-03 10:30,3,1021.75,1023.5,1020.5,1022.25,692
20150101|2014-09-03 11:00,3,1022.25,1024.25,1022,1023,1007
20150101|2014-09-03 11:30,3,1023,1026,1022.25,1025.5,1466
20150101|2014-09-03 12:00,3,1026,1028.75,1024.5,1025,1685
20150101|2014-09-03 12:30,3,1025.25,1028,1025,1027,873
20150101|2014-09-03 13:00,3,1027.25,1029.25,1026.25,1028,1543
20150101|2014-09-03 19:00,4,1027.25,1027.25,1026,1027,61
20150101|2014-09-03 19:30,4,1026.75,1027.5,1026.75,1026.75,50
20150101|2014-09-03 20:00,4,1026.5,1027.25,1025.75,1027.25,58
20150101|2014-09-03 20:30,4,1028,1028.5,1027.5,1027.75,14
20150101|2014-09-03 21:00,4,1028,1028,1025.25,1025.5,14
20150101|2014-09-03 21:30,4,1025.75,1026.75,1025.5,1026.75,80
20150101|2014-09-03 22:00,4,1025.75,1027,1025.5,1027,36
20150101|2014-09-03 22:30,4,1026.5,1026.5,1026,1026,4
20150101|2014-09-03 23:30,4,1026.25,1026.25,1026.25,1026.25,2
20150101|2014-09-04 00:30,4,1026.5,1026.5,1025,1025.25,100
20150101|2014-09-04 01:00,4,1025,1025.75,1024.5,1024.75,131
20150101|2014-09-04 01:30,4,1024,1024,1022.75,1022.75,122
20150101|2014-09-04 02:00,4,1022.25,1022.25,1022.25,1022.25,2
20150101|2014-09-04 02:30,4,1022.75,1024,1022.5,1024,47
20150101|2014-09-04 03:00,4,1024,1024,1023,1023.25,156
20150101|2014-09-04 03:30,4,1023,1028,1023,1027,592
20150101|2014-09-04 04:00,4,1026.75,1027,1024.75,1026.25,169
20150101|2014-09-04 04:30,4,1026.5,1026.5,1025.75,1026.25,12
20150101|2014-09-04 05:00,4,1026.25,1027,1026.25,1027,22
20150101|2014-09-04 05:30,4,1027,1027,1026,1026,16
20150101|2014-09-04 06:00,4,1026.25,1026.25,1023.5,1023.5,42
20150101|2014-09-04 06:30,4,1024,1024.25,1023.5,1023.5,29
20150101|2014-09-04 07:00,4,1024,1025.25,1023.75,1023.75,52
20150101|2014-09-04 07:30,4,1023.75,1024.75,1023.25,1024,134
20150101|2014-09-04 08:30,4,1023.75,1024,1014.5,1017.5,3190
20150101|2014-09-04 09:00,4,1017.5,1018.25,1011,1011.75,2972
20150101|2014-09-04 09:30,4,1011.75,1015.75,1011.5,1014,896
20150101|2014-09-04 10:00,4,1014.25,1014.5,1013,1013.25,394
20150101|2014-09-04 10:30,4,1013.25,1014,1012.5,1013.5,501
20150101|2014-09-04 11:00,4,1013.5,1014.25,1011.75,1012,853
20150101|2014-09-04 11:30,4,1012.25,1012.75,1010.75,1011.5,459
20150101|2014-09-04 12:00,4,1011.5,1012,1008.75,1011,1954
20150101|2014-09-04 12:30,4,1010.75,1012.25,1009.5,1012,1078
20150101|2014-09-04 13:00,4,1011.5,1012,1010,1012,1276
20150101|2014-09-04 19:00,5,1010,1014.5,1010,1014,155
20150101|2014-09-04 19:30,5,1014,1015.25,1014,1014.5,130
20150101|2014-09-04 20:00,5,1015.25,1015.25,1013,1013.75,42
20150101|2014-09-04 20:30,5,1013.75,1014.25,1013.5,1014.25,26
20150101|2014-09-04 21:00,5,1012.75,1013.75,1012.75,1013.75,7
20150101|2014-09-04 21:30,5,1013.75,1013.75,1013.5,1013.75,16
20150101|2014-09-04 22:00,5,1013.75,1014,1013.5,1013.5,43
20150101|2014-09-04 22:30,5,1013,1013,1013,1013,2
20150101|2014-09-05 00:00,5,1014.25,1014.25,1014.25,1014.25,2
20150101|2014-09-05 00:30,5,1014.25,1014.25,1012.5,1013.5,86
20150101|2014-09-05 01:00,5,1013.75,1014,1012,1012.25,33
20150101|2014-09-05 01:30,5,1012.25,1014,1011.75,1013.5,44
20150101|2014-09-05 02:00,5,1012.5,1012.5,1012.25,1012.5,14
20150101|2014-09-05 02:30,5,1012.25,1013,1011.75,1011.75,12
20150101|2014-09-05 03:00,5,1011.75,1011.75,1011.75,1011.75,6
20150101|2014-09-05 03:30,5,1013.5,1013.5,1013.25,1013.25,6
20150101|2014-09-05 04:00,5,1013.75,1015,1013.75,1014.75,54
20150101|2014-09-05 04:30,5,1014.5,1014.5,1014.5,1014.5,2
20150101|2014-09-05 05:00,5,1014.75,1015,1014.5,1014.5,16
20150101|2014-09-05 05:30,5,1013.75,1015.5,1013.75,1015.5,46
20150101|2014-09-05 06:00,5,1015.25,1016.5,1015.25,1016.5,28
20150101|2014-09-05 06:30,5,1016.5,1016.5,1016.25,1016.25,16
20150101|2014-09-05 07:00,5,1016.25,1017,1015.5,1017,48
20150101|2014-09-05 07:30,5,1016.25,1016.25,1014.5,1015.5,137
20150101|2014-09-05 08:30,5,1015.5,1018,1013.25,1014.75,2151
20150101|2014-09-05 09:00,5,1014.5,1015.75,1012.5,1013.25,1054
20150101|2014-09-05 09:30,5,1013.75,1018,1013.25,1015.25,1033
20150101|2014-09-05 10:00,5,1014.75,1016.75,1014,1016.5,863
20150101|2014-09-05 10:30,5,1016.75,1019.5,1016.5,1017.25,1708
20150101|2014-09-05 11:00,5,1018,1021,1017.75,1020,1332
20150101|2014-09-05 11:30,5,1020,1025.75,1020,1023.75,2066
20150101|2014-09-05 12:00,5,1024,1025.75,1023.25,1024.25,925
20150101|2014-09-05 12:30,5,1024.5,1026.25,1024,1026,1310
20150101|2014-09-05 13:00,5,1026,1029.5,1025.75,1027,2986
20150101|2014-09-07 19:00,8,1027,1031.5,1025.25,1031,534
20150101|2014-09-07 19:30,8,1031.5,1031.5,1030.25,1031,56
20150101|2014-09-07 20:00,8,1030.75,1032,1030.75,1031.75,36
20150101|2014-09-07 20:30,8,1032,1033.25,1032,1032.75,183
20150101|2014-09-07 21:00,8,1032.75,1033,1032.5,1032.5,34
20150101|2014-09-07 21:30,8,1032.75,1033.25,1032.75,1033,6
20150101|2014-09-07 22:00,8,1032.75,1032.75,1032.25,1032.25,30
20150101|2014-09-07 22:30,8,1032.5,1032.5,1032.25,1032.25,28
20150101|2014-09-07 23:00,8,1032.75,1033,1032.75,1033,8
20150101|2014-09-08 00:00,8,1033.25,1034,1033.25,1034,18
20150101|2014-09-08 00:30,8,1034.5,1034.5,1034.25,1034.25,6
20150101|2014-09-08 01:00,8,1034.75,1034.75,1034.5,1034.75,16
20150101|2014-09-08 01:30,8,1034.5,1034.75,1034.5,1034.75,22
20150101|2014-09-08 02:00,8,1034.75,1034.75,1034.5,1034.5,6
20150101|2014-09-08 02:30,8,1033.75,1033.75,1033,1033,83
20150101|2014-09-08 03:00,8,1033.75,1034,1031,1031.25,159
20150101|2014-09-08 03:30,8,1031.5,1031.75,1030.75,1031,33
20150101|2014-09-08 04:00,8,1031.5,1031.5,1030.5,1030.5,68
20150101|2014-09-08 04:30,8,1030.75,1031,1030.75,1031,8
20150101|2014-09-08 05:00,8,1030.75,1030.75,1029.75,1029.75,92
20150101|2014-09-08 05:30,8,1029.75,1029.75,1027.25,1027.5,261
20150101|2014-09-08 06:00,8,1027.25,1028,1024.25,1024.25,148
20150101|2014-09-08 06:30,8,1025,1025,1020.25,1021,458
20150101|2014-09-08 07:00,8,1021.25,1021.25,1018.25,1020.25,641
20150101|2014-09-08 07:30,8,1020.25,1021.5,1019.5,1021.5,310
20150101|2014-09-08 08:30,8,1020,1020,1013.25,1014,2784
20150101|2014-09-08 09:00,8,1013.75,1016.75,1013.25,1015,726
20150101|2014-09-08 09:30,8,1014.75,1018.25,1014.75,1018.25,1052
20150101|2014-09-08 10:00,8,1018.25,1018.5,1016,1018,816
20150101|2014-09-08 10:30,8,1018,1019.25,1016,1019.25,562
20150101|2014-09-08 11:00,8,1018.75,1021.75,1018.75,1019.25,1518
20150101|2014-09-08 11:30,8,1019.5,1021,1018.25,1018.25,576
20150101|2014-09-08 12:00,8,1018.5,1019.75,1017,1017,582
20150101|2014-09-08 12:30,8,1017.25,1017.75,1015.25,1016,614
20150101|2014-09-08 13:00,8,1016.25,1016.5,1014.25,1015.25,1002
20150101|2014-09-08 19:00,9,1015,1015,1013,1013.25,111
20150101|2014-09-08 19:30,9,1014,1014,1013.5,1013.5,36
20150101|2014-09-08 20:00,9,1014.25,1014.5,1012,1014.5,91
20150101|2014-09-08 20:30,9,1013.5,1014.25,1013.5,1014.25,6
20150101|2014-09-08 21:30,9,1014.75,1014.75,1014.5,1014.5,50
20150101|2014-09-08 22:00,9,1014.25,1014.25,1013.5,1013.5,16
20150101|2014-09-08 23:00,9,1014.25,1014.5,1014.25,1014.5,14
20150101|2014-09-08 23:30,9,1015,1015,1015,1015,4
20150101|2014-09-09 01:00,9,1012.75,1012.75,1011.5,1011.5,160
20150101|2014-09-09 01:30,9,1011.75,1012,1011,1011.25,86
20150101|2014-09-09 02:00,9,1011.5,1011.75,1011.5,1011.75,14
20150101|2014-09-09 02:30,9,1011.5,1012.75,1011.5,1012,28
20150101|2014-09-09 03:00,9,1012.25,1012.25,1012,1012,8
20150101|2014-09-09 03:30,9,1012,1012,1012,1012,12
20150101|2014-09-09 04:00,9,1012.5,1013.25,1012.5,1012.75,12
20150101|2014-09-09 04:30,9,1013.5,1014.75,1011.25,1011.25,63
20150101|2014-09-09 05:00,9,1011.5,1012.25,1010.5,1011.5,62
20150101|2014-09-09 05:30,9,1012.25,1012.25,1012.25,1012.25,2
20150101|2014-09-09 06:00,9,1012.25,1012.25,1012.25,1012.25,4
20150101|2014-09-09 06:30,9,1011.75,1012,1011,1011.25,63
20150101|2014-09-09 07:00,9,1011,1011,1010,1010,238
20150101|2014-09-09 07:30,9,1010,1011,1009.5,1009.5,95
20150101|2014-09-09 08:30,9,1009.5,1009.5,1003.5,1006.5,2777
20150101|2014-09-09 09:00,9,1006.25,1006.25,1001.25,1004.75,3254
20150101|2014-09-09 09:30,9,1004.25,1004.25,1002.25,1003,1083
20150101|2014-09-09 10:00,9,1003,1003,999,1001.25,1779
20150101|2014-09-09 10:30,9,1001.5,1003,1000.75,1002,1632
20150101|2014-09-09 11:00,9,1001.75,1004.75,1001.5,1003.75,1887
20150101|2014-09-09 11:30,9,1003,1003.5,1001.25,1002.25,347
20150101|2014-09-09 12:00,9,1002.25,1003.5,1001.5,1001.75,632
20150101|2014-09-09 12:30,9,1001.75,1002.5,1001,1001,661
20150101|2014-09-09 13:00,9,1001.25,1001.5,998.25,999,2238
20150101|2014-09-09 19:00,10,999,1002.5,999,1002.5,123
20150101|2014-09-09 19:30,10,1001.75,1001.75,1001.25,1001.75,25
20150101|2014-09-09 20:00,10,1000.75,1000.75,997.75,997.75,185
20150101|2014-09-09 20:30,10,998,999.5,998,999.5,27
20150101|2014-09-09 21:00,10,998.75,999.25,998.5,998.5,14
20150101|2014-09-09 21:30,10,998,998,998,998,6
20150101|2014-09-09 22:00,10,997.5,997.75,997,997.75,34
20150101|2014-09-09 22:30,10,997.5,998.5,997.5,998.5,22
20150101|2014-09-09 23:00,10,997.75,997.75,997.5,997.5,12
20150101|2014-09-10 00:00,10,997.25,997.25,997,997,8
20150101|2014-09-10 00:30,10,996.5,996.5,996.5,996.5,4
20150101|2014-09-10 01:00,10,996.75,997.5,996.5,997.25,14
20150101|2014-09-10 01:30,10,997.5,1000.25,997.5,1000.25,139
20150101|2014-09-10 02:00,10,1000.25,1000.5,999.75,1000.5,72
20150101|2014-09-10 02:30,10,1000.5,1001,1000,1000.75,34
20150101|2014-09-10 03:00,10,1000.75,1000.75,1000.25,1000.5,20
20150101|2014-09-10 03:30,10,1000.5,1000.5,1000,1000,16
20150101|2014-09-10 04:00,10,1000,1000,998.5,998.75,223
20150101|2014-09-10 04:30,10,998.75,999.75,998.75,999.75,50
20150101|2014-09-10 05:00,10,999.75,1000.5,999.5,999.75,137
20150101|2014-09-10 05:30,10,999.25,999.75,999.25,999.5,195
20150101|2014-09-10 06:00,10,998.5,998.75,998,998.75,72
20150101|2014-09-10 06:30,10,999,1000.5,999,1000.5,112
20150101|2014-09-10 07:00,10,1000.5,1002,1000.5,1001,103
20150101|2014-09-10 07:30,10,1000.75,1001.25,1000,1000,66
20150101|2014-09-10 08:30,10,999.75,1003.5,999.25,1001,2439
20150101|2014-09-10 09:00,10,1001.25,1002.5,1000.75,1001.75,1170
20150101|2014-09-10 09:30,10,1002.25,1004.25,1001.5,1004.25,1458
20150101|2014-09-10 10:00,10,1004.5,1004.5,1002.25,1002.75,1323
20150101|2014-09-10 10:30,10,1002.75,1004.25,1002.25,1004.25,1130
20150101|2014-09-10 11:00,10,1004,1005.5,1002.75,1003,1074
20150101|2014-09-10 11:30,10,1002.75,1002.75,1001.5,1002.5,652
20150101|2014-09-10 12:00,10,1002.5,1003.25,1001.75,1002.5,504
20150101|2014-09-10 12:30,10,1002.5,1002.75,1001,1001.5,551
20150101|2014-09-10 13:00,10,1001.75,1001.75,1000,1000.25,845
20150101|2014-09-10 19:00,11,999,999.75,998.75,998.75,164
20150101|2014-09-10 19:30,11,998.75,999.5,997.75,997.75,94
20150101|2014-09-10 20:00,11,997.75,998.75,997.25,998.75,150
20150101|2014-09-10 20:30,11,997.75,998.25,997,997,80
20150101|2014-09-10 21:00,11,996.5,997.25,996,997.25,41
20150101|2014-09-10 21:30,11,997.75,998.25,996,996.25,136
20150101|2014-09-10 22:00,11,996,996.5,995.5,995.5,169
20150101|2014-09-10 22:30,11,995.75,996,995.75,996,12
20150101|2014-09-10 23:00,11,996.25,996.25,996.25,996.25,6
20150101|2014-09-10 23:30,11,996.25,996.25,996.25,996.25,6
20150101|2014-09-11 00:00,11,996,996,996,996,4
20150101|2014-09-11 00:30,11,995.5,995.75,995,995,38
20150101|2014-09-11 01:00,11,995,995,993.75,993.75,106
20150101|2014-09-11 01:30,11,993.5,994.75,993.5,994,105
20150101|2014-09-11 02:00,11,993.75,993.75,992.75,993.75,54
20150101|2014-09-11 02:30,11,993.25,993.75,993.25,993.75,19
20150101|2014-09-11 03:00,11,993.75,994.75,993.75,994.5,36
20150101|2014-09-11 03:30,11,994.5,994.75,994,994,189
20150101|2014-09-11 04:00,11,994,994.5,993.75,994.5,57
20150101|2014-09-11 04:30,11,994.25,995,994,995,47
20150101|2014-09-11 05:00,11,995.25,996.75,995.25,996.5,88
20150101|2014-09-11 05:30,11,996.5,996.5,996,996.5,12
20150101|2014-09-11 06:00,11,996.5,997.25,996.5,997,72
20150101|2014-09-11 06:30,11,997.25,998.5,997,998,128
20150101|2014-09-11 07:00,11,997.75,998,997,997,154
20150101|2014-09-11 07:30,11,997,997.5,996.75,997,127
20150101|2014-09-11 08:30,11,996.5,1001.25,996.25,999.5,2288
20150101|2014-09-11 09:00,11,999.5,999.5,995.75,996,1093
20150101|2014-09-11 09:30,11,996,996.25,993,994.25,1292
20150101|2014-09-11 10:00,11,994.75,996,994,994.5,903
20150101|2014-09-11 10:30,11,994.75,996.5,994,994.25,1545
20150101|2014-09-11 11:00,11,993,993.25,976.75,982.75,12787
20150101|2014-09-11 11:30,11,982.25,984.25,979.5,982.75,2607
20150101|2014-09-11 12:00,11,982.5,983.25,981.5,983,772
20150101|2014-09-11 12:30,11,982.75,983,980,982,1686
20150101|2014-09-11 13:00,11,981.75,989.25,981.75,988.75,2878
20150101|2014-09-11 19:00,12,986.75,989.75,986.25,987,269
20150101|2014-09-11 19:30,12,987,987.5,986,986.5,84
20150101|2014-09-11 20:00,12,987.25,994.25,986,993,338
20150101|2014-09-11 20:30,12,993.75,995,993.25,994.75,476
20150101|2014-09-11 21:00,12,994.75,995.25,993.5,994,837
20150101|2014-09-11 21:30,12,994,995,993.25,993.75,88
20150101|2014-09-11 22:00,12,993.5,995.5,993.5,995.5,170
20150101|2014-09-11 22:30,12,995.5,995.5,994,994,67
20150101|2014-09-11 23:00,12,994.5,994.5,993.75,993.75,22
20150101|2014-09-12 00:00,12,993.75,993.75,993.75,993.75,60
20150101|2014-09-12 00:30,12,994.75,995.25,994.5,995.25,13
20150101|2014-09-12 01:00,12,994.25,996.5,994.25,996.25,592
20150101|2014-09-12 01:30,12,996.5,997,995.25,996.5,315
20150101|2014-09-12 02:00,12,996.5,996.5,994,994.5,102
20150101|2014-09-12 02:30,12,994.5,994.5,992.5,992.5,58
20150101|2014-09-12 03:00,12,992,992.25,991.5,992,58
20150101|2014-09-12 03:30,12,992,992,991.75,991.75,4
20150101|2014-09-12 04:00,12,991.75,992,991.5,991.5,48
20150101|2014-09-12 04:30,12,991.5,992.75,991,992,70
20150101|2014-09-12 05:00,12,992,992.25,991.25,991.5,48
20150101|2014-09-12 05:30,12,991.5,992.25,991.5,992.25,13
20150101|2014-09-12 06:00,12,992,992.75,992,992.5,18
20150101|2014-09-12 06:30,12,991.5,992,991.25,991.75,117
20150101|2014-09-12 07:00,12,991.75,991.75,990.75,991.5,52
20150101|2014-09-12 07:30,12,991.25,991.5,991,991.5,94
20150101|2014-09-12 08:30,12,991.5,994.75,987.25,987.25,2103
20150101|2014-09-12 09:00,12,987.5,991,987.5,988,1219
20150101|2014-09-12 09:30,12,988,990.75,987,990,1164
20150101|2014-09-12 10:00,12,990,991,988.5,989.75,778
20150101|2014-09-12 10:30,12,989.75,990,987.25,989.25,977
20150101|2014-09-12 11:00,12,989.5,991.75,989.25,990.75,1046
20150101|2014-09-12 11:30,12,990.75,994,990.75,991.5,1593
20150101|2014-09-12 12:00,12,991.5,992.75,990.75,991.25,541
20150101|2014-09-12 12:30,12,991,992.75,989.5,992.25,724
20150101|2014-09-12 13:00,12,992.5,995.75,991.5,992,1654
20150101|2014-09-14 19:00,15,985,985,982,982.5,950
20150101|2014-09-14 19:30,15,982.5,984.5,982.5,984.5,241
20150101|2014-09-14 20:00,15,984.5,987.5,984.25,986.5,248
20150101|2014-09-14 20:30,15,986.5,987.5,986.5,987,191
20150101|2014-09-14 21:00,15,987.5,987.5,986.5,986.5,278
20150101|2014-09-14 21:30,15,986.75,988,986.25,987,337
20150101|2014-09-14 22:00,15,988,990.75,988,990.5,146
20150101|2014-09-14 22:30,15,990.75,990.75,989,989,18
20150101|2014-09-14 23:00,15,989.25,989.25,989,989.25,18
20150101|2014-09-14 23:30,15,989,989,988.5,988.5,12
20150101|2014-09-15 00:00,15,988.75,989,987.5,988,185
20150101|2014-09-15 00:30,15,988.25,990,988.25,989.75,44
20150101|2014-09-15 01:00,15,990.25,991.75,990.25,991.75,48
20150101|2014-09-15 01:30,15,991.25,991.25,991.25,991.25,8
20150101|2014-09-15 02:00,15,991,991.25,989.75,990,74
20150101|2014-09-15 02:30,15,989.5,989.5,988.75,989,196
20150101|2014-09-15 03:00,15,989.5,989.5,988.5,988.5,12
20150101|2014-09-15 03:30,15,988.25,988.5,988,988.5,8
20150101|2014-09-15 04:00,15,988.75,989.75,988.75,989.75,12
20150101|2014-09-15 04:30,15,989,989,989,989,2
20150101|2014-09-15 05:00,15,989.25,990,989,989.75,36
20150101|2014-09-15 05:30,15,990,990.25,989.75,990.25,100
20150101|2014-09-15 06:00,15,990,990.5,989.25,990.5,382
20150101|2014-09-15 06:30,15,990.25,992.75,990.25,991.75,347
20150101|2014-09-15 07:00,15,990,990,986.5,986.5,242
20150101|2014-09-15 07:30,15,987,987.5,986.75,986.75,62
20150101|2014-09-15 08:30,15,986,994,986,993.25,2553
20150101|2014-09-15 09:00,15,993,993,989.5,992.25,849
20150101|2014-09-15 09:30,15,992.25,997.25,992.25,996,2144
20150101|2014-09-15 10:00,15,996,997,994,996.25,1193
20150101|2014-09-15 10:30,15,996.25,999,995.25,997.75,1081
20150101|2014-09-15 11:00,15,998,999.75,997.5,998.5,1535
20150101|2014-09-15 11:30,15,998.75,999.75,998,999,952
20150101|2014-09-15 12:00,15,999,1002.25,998.75,999,1337
20150101|2014-09-15 12:30,15,999.25,1000,998.25,998.5,547
20150101|2014-09-15 13:00,15,998.5,1000.5,995.5,995.5,766
20150101|2014-09-15 19:00,16,996.5,997,995.75,996,173
20150101|2014-09-15 19:30,16,996.25,996.25,995.5,995.5,20
20150101|2014-09-15 20:00,16,995.75,1002.25,995.75,1002.25,480
20150101|2014-09-15 20:30,16,1002.25,1003.25,1001.75,1002.75,151
20150101|2014-09-15 21:00,16,1003.25,1003.25,1002.75,1003,19
20150101|2014-09-15 21:30,16,1002.75,1002.75,1000,1000,52
20150101|2014-09-15 22:00,16,1000.75,1003.25,1000,1003,58
20150101|2014-09-15 22:30,16,1001.5,1001.5,1001.5,1001.5,4
20150101|2014-09-15 23:00,16,1001.5,1002.25,1001.5,1002.25,8
20150101|2014-09-15 23:30,16,1002.25,1002.25,1002.25,1002.25,3
20150101|2014-09-16 00:00,16,1002.25,1002.25,1001.75,1001.75,20
20150101|2014-09-16 00:30,16,1002.25,1003,1002,1003,88
20150101|2014-09-16 01:00,16,1003,1003,1001.75,1001.75,81
20150101|2014-09-16 01:30,16,1002,1002.5,1000.75,1000.75,78
20150101|2014-09-16 02:00,16,1001.25,1002.5,1000.5,1001.75,94
20150101|2014-09-16 02:30,16,1002.25,1002.25,1002,1002,8
20150101|2014-09-16 03:00,16,1002.25,1002.5,1002,1002,66
20150101|2014-09-16 03:30,16,1002,1004.25,1002,1003,87
20150101|2014-09-16 04:00,16,1004,1004.25,1004,1004,14
20150101|2014-09-16 04:30,16,1003.25,1003.75,1002.25,1003,50
20150101|2014-09-16 05:00,16,1003.25,1004.25,1002.5,1002.75,80
20150101|2014-09-16 05:30,16,1003.5,1006.25,1003,1006.25,206
20150101|2014-09-16 06:00,16,1006.25,1007.75,1006.25,1007,357
20150101|2014-09-16 06:30,16,1006.75,1007,1000.5,1001,682
20150101|2014-09-16 07:00,16,1001.5,1001.5,996,996.75,527
20150101|2014-09-16 07:30,16,996.25,1000.25,996.25,999.5,274
20150101|2014-09-16 08:30,16,999,1002.75,990,992.25,2066
20150101|2014-09-16 09:00,16,992,992.75,988.5,990.5,1353
20150101|2014-09-16 09:30,16,989.75,990.5,985.25,989.75,2463
20150101|2014-09-16 10:00,16,989.5,991.25,987,987.5,913
20150101|2014-09-16 10:30,16,987.5,992.5,987,991.5,1130
20150101|2014-09-16 11:00,16,991,993.5,990.25,990.5,894
20150101|2014-09-16 11:30,16,991,991.25,986,988.75,1280
20150101|2014-09-16 12:00,16,988.5,990,988.5,989.25,828
20150101|2014-09-16 12:30,16,988.75,991,988,989.5,798
20150101|2014-09-16 13:00,16,990,990.75,988.25,989.75,1678
20150101|2014-09-16 19:00,17,989.25,990.5,988.5,990,62
20150101|2014-09-16 19:30,17,989,989,989,989,4
20150101|2014-09-16 20:00,17,989.25,993.5,989.25,993.5,114
20150101|2014-09-16 20:30,17,993.5,993.75,993.5,993.5,12
20150101|2014-09-16 21:00,17,993.5,993.75,993.5,993.5,14
20150101|2014-09-16 21:30,17,994,995,993.75,994.5,44
20150101|2014-09-16 22:00,17,995.25,995.25,994.75,995,18
20150101|2014-09-16 22:30,17,994.5,994.5,994.5,994.5,2
20150101|2014-09-16 23:30,17,994.5,994.5,994.5,994.5,2
20150101|2014-09-17 00:30,17,995.25,995.25,994.75,994.75,4
20150101|2014-09-17 01:00,17,994.75,996,994.25,996,93
20150101|2014-09-17 01:30,17,995.5,996,995.25,996,199
20150101|2014-09-17 02:00,17,994.75,994.75,993.75,994.25,90
20150101|2014-09-17 02:30,17,992.75,992.75,991.75,992.5,33
20150101|2014-09-17 03:00,17,991.5,991.5,991.5,991.5,2
20150101|2014-09-17 03:30,17,992,992,992,992,2
20150101|2014-09-17 04:00,17,991.75,991.75,990.75,991,12
20150101|2014-09-17 04:30,17,990.75,991.5,990.75,991.5,11
20150101|2014-09-17 05:00,17,992.5,993,992.25,992.25,35
20150101|2014-09-17 05:30,17,992.75,992.75,992.75,992.75,6
20150101|2014-09-17 06:00,17,992.75,992.75,992,992,44
20150101|2014-09-17 06:30,17,992,992.25,991.5,991.75,98
20150101|2014-09-17 07:00,17,991.75,992,990.75,991.25,153
20150101|2014-09-17 07:30,17,991.25,991.25,990.75,991,87
20150101|2014-09-17 08:30,17,990.75,993.25,989.75,992,3863
20150101|2014-09-17 09:00,17,992,992.5,990.75,992.5,2004
20150101|2014-09-17 09:30,17,992.5,994,990,990,1177
20150101|2014-09-17 10:00,17,990,990.75,986,987.25,1277
20150101|2014-09-17 10:30,17,987.25,989.5,986.25,989,1026
20150101|2014-09-17 11:00,17,989.25,990.25,987.5,990.25,687
20150101|2014-09-17 11:30,17,990.25,991,988.75,990.25,603
20150101|2014-09-17 12:00,17,990,991.25,990,990.5,319
20150101|2014-09-17 12:30,17,990.5,991,989.75,990.75,377
20150101|2014-09-17 13:00,17,990.75,991.25,989.75,991,827
20150101|2014-09-17 19:00,18,990,992,990,991.5,169
20150101|2014-09-17 19:30,18,991.75,992.25,991.75,992.25,16
20150101|2014-09-17 20:00,18,992.25,994.5,992.25,993.5,130
20150101|2014-09-17 20:30,18,993.75,993.75,992.5,992.5,102
20150101|2014-09-17 21:00,18,992.5,993,992,993,44
20150101|2014-09-17 21:30,18,992.75,994,992.5,994,28
20150101|2014-09-17 22:00,18,993.75,994,993.75,994,13
20150101|2014-09-17 22:30,18,994,994,994,994,5
20150101|2014-09-17 23:00,18,993.75,993.75,993.75,993.75,2
20150101|2014-09-18 00:30,18,994,994,992.5,993.5,50
20150101|2014-09-18 01:00,18,993.5,993.5,993.5,993.5,14
20150101|2014-09-18 01:30,18,994.25,994.5,992.5,993.25,416
20150101|2014-09-18 02:00,18,993.25,994,992.75,992.75,440
20150101|2014-09-18 02:30,18,993,993,992.5,992.5,66
20150101|2014-09-18 03:00,18,992.5,992.5,991.5,992,46
20150101|2014-09-18 03:30,18,991.25,991.75,991.25,991.75,24
20150101|2014-09-18 04:00,18,991.75,992.25,991.75,991.75,14
20150101|2014-09-18 04:30,18,991.75,991.75,991.5,991.5,22
20150101|2014-09-18 05:00,18,992.25,992.5,992.25,992.5,12
20150101|2014-09-18 05:30,18,992.25,992.25,991.25,991.25,81
20150101|2014-09-18 06:00,18,990.5,991,990.5,991,22
20150101|2014-09-18 06:30,18,991.75,991.75,991,991.75,27
20150101|2014-09-18 07:00,18,992,992.25,990,990.5,83
20150101|2014-09-18 07:30,18,991.5,992.25,988,988,169
20150101|2014-09-18 08:30,18,988,990,982.75,982.75,3483
20150101|2014-09-18 09:00,18,983.25,983.75,981.25,982.5,1356
20150101|2014-09-18 09:30,18,982.5,983,982,982.5,1144
20150101|2014-09-18 10:00,18,982.25,982.5,980.75,980.75,536
20150101|2014-09-18 10:30,18,981,981.75,980,981.25,939
20150101|2014-09-18 11:00,18,981.5,981.75,980.75,981,340
20150101|2014-09-18 11:30,18,981,982.5,980.75,982.25,667
20150101|2014-09-18 12:00,18,982.25,982.5,980.75,980.75,299
20150101|2014-09-18 12:30,18,981,981.5,979.25,979.5,1378
20150101|2014-09-18 13:00,18,979.25,980.5,979,979.75,1063
20150101|2014-09-18 19:00,19,979,979.75,975.5,975.5,264
20150101|2014-09-18 19:30,19,975.75,976,974.75,975.75,432
20150101|2014-09-18 20:00,19,976,976.75,973.5,975.75,411
20150101|2014-09-18 20:30,19,975.5,977.25,975.5,976.5,366
20150101|2014-09-18 21:00,19,976.5,977,976.25,977,252
20150101|2014-09-18 21:30,19,976.75,977.25,976.5,976.5,223
20150101|2014-09-18 22:00,19,976.5,976.5,975.25,975.25,375
20150101|2014-09-18 22:30,19,975.75,975.75,975,975,54
20150101|2014-09-18 23:00,19,974.75,975,974.5,974.5,15
20150101|2014-09-18 23:30,19,974.5,975,974.5,975,12
20150101|2014-09-19 00:00,19,974.5,975,974.25,974.5,37
20150101|2014-09-19 00:30,19,975,975.25,973.5,974,246
20150101|2014-09-19 01:00,19,973.75,976,973.75,976,114
20150101|2014-09-19 01:30,19,975,975,974,974,300
20150101|2014-09-19 02:00,19,973.5,974.25,973.5,974.25,10
20150101|2014-09-19 02:30,19,974.5,975,974,974.25,64
20150101|2014-09-19 03:00,19,973.5,973.5,972.75,973,90
20150101|2014-09-19 03:30,19,972.75,974.75,972.25,974,294
20150101|2014-09-19 04:00,19,974.25,975.5,973.5,975.5,48
20150101|2014-09-19 04:30,19,974.75,975,974.5,975,13
20150101|2014-09-19 05:00,19,974.75,975,974.5,974.5,19
20150101|2014-09-19 05:30,19,974.75,974.75,974.5,974.5,155
20150101|2014-09-19 06:00,19,974.25,974.5,973,974,48
20150101|2014-09-19 06:30,19,973.5,973.75,973,973.5,28
20150101|2014-09-19 07:00,19,973.75,974.25,972.5,973.25,226
20150101|2014-09-19 07:30,19,973.75,973.75,972.5,973,82
20150101|2014-09-19 08:30,19,972.75,973.5,970.5,972.75,2044
20150101|2014-09-19 09:00,19,972.5,972.5,968.5,969.25,2347
20150101|2014-09-19 09:30,19,969.25,969.75,968,968.75,2660
20150101|2014-09-19 10:00,19,968.75,969.75,968.75,969,1219
20150101|2014-09-19 10:30,19,969,969.5,968,968,1139
20150101|2014-09-19 11:00,19,968.25,968.5,964.25,967.25,2376
20150101|2014-09-19 11:30,19,966.75,967.75,966,967,542
20150101|2014-09-19 12:00,19,967,967.5,965.5,965.5,418
20150101|2014-09-19 12:30,19,965.25,966.75,964.5,966.25,936
20150101|2014-09-19 13:00,19,966.5,967.5,964.5,966,1739
20150101|2014-09-21 19:00,22,961.5,963,959.25,959.75,844
20150101|2014-09-21 19:30,22,959.75,961,959.25,959.25,731
20150101|2014-09-21 20:00,22,959,959.75,955.5,956.25,1125
20150101|2014-09-21 20:30,22,956,956.5,955.5,955.5,188
20150101|2014-09-21 21:00,22,955.5,955.75,953.5,954.25,304
20150101|2014-09-21 21:30,22,954.5,954.5,953,954,337
20150101|2014-09-21 22:00,22,953.25,953.25,951.5,951.5,630
20150101|2014-09-21 22:30,22,951.5,953.25,951.5,953.25,42
20150101|2014-09-21 23:00,22,953.75,954.25,953.75,953.75,13
20150101|2014-09-21 23:30,22,953.25,953.5,953.25,953.5,6
20150101|2014-09-22 00:30,22,953,953.5,950,952.5,477
20150101|2014-09-22 01:00,22,952,952,950.75,951,19
20150101|2014-09-22 01:30,22,950.5,950.75,950,950.75,62
20150101|2014-09-22 02:00,22,950.25,952.25,950.25,952.25,147
20150101|2014-09-22 02:30,22,953,953.5,952,952,24
20150101|2014-09-22 03:00,22,951.5,952.5,951,952.5,114
20150101|2014-09-22 03:30,22,952,952,952,952,2
20150101|2014-09-22 04:00,22,951.5,951.5,950.25,950.25,58
20150101|2014-09-22 04:30,22,950.25,951,950,950,113
20150101|2014-09-22 05:00,22,949.75,950.75,949.5,950.75,123
20150101|2014-09-22 05:30,22,950.25,951.25,950.25,951,16
20150101|2014-09-22 06:00,22,950.75,951.75,950.75,950.75,91
20150101|2014-09-22 06:30,22,951,951.5,950,950,138
20150101|2014-09-22 07:00,22,950,951,949.5,949.5,176
20150101|2014-09-22 07:30,22,949.75,951,949,950,296
20150101|2014-09-22 08:30,22,950,953.5,948,950,3058
20150101|2014-09-22 09:00,22,949.75,949.75,947,948,2241
20150101|2014-09-22 09:30,22,948,948.75,945.75,946.75,1429
20150101|2014-09-22 10:00,22,947,947.25,945.75,946,1148
20150101|2014-09-22 10:30,22,946,946.25,942.75,943.25,2220
20150101|2014-09-22 11:00,22,943.25,944.5,941.75,943.75,2737
20150101|2014-09-22 11:30,22,944,945.5,943.5,945.25,893
20150101|2014-09-22 12:00,22,945.25,946.25,943.25,943.75,1099
20150101|2014-09-22 12:30,22,943.75,946.25,943,946.25,915
20150101|2014-09-22 13:00,22,946.5,948,944.75,945.5,2463
20150101|2014-09-22 19:00,23,943,944,938.25,938.25,440
20150101|2014-09-22 19:30,23,939.25,940,939,940,489
20150101|2014-09-22 20:00,23,940,947.25,939.25,947.25,911
20150101|2014-09-22 20:30,23,947.75,950,946.25,950,212
20150101|2014-09-22 21:00,23,950,950.25,946.25,947.75,226
20150101|2014-09-22 21:30,23,948.25,948.25,946.75,947.75,38
20150101|2014-09-22 22:00,23,947.5,950.25,947.5,950,254
20150101|2014-09-22 22:30,23,950.5,950.5,949.5,949.5,265
20150101|2014-09-22 23:00,23,949.75,949.75,949.5,949.5,134
20150101|2014-09-22 23:30,23,949.5,951.5,949.5,951.25,61
20150101|2014-09-23 00:00,23,951,951,950,950.25,60
20150101|2014-09-23 00:30,23,950.5,951.5,950.5,950.75,57
20150101|2014-09-23 01:00,23,950,950,948,948,230
20150101|2014-09-23 01:30,23,947.75,947.75,946.25,947.75,117
20150101|2014-09-23 02:00,23,948,948,947.5,947.75,23
20150101|2014-09-23 02:30,23,947.75,948,947.75,948,4
20150101|2014-09-23 03:00,23,947,947.75,947,947.75,6
20150101|2014-09-23 03:30,23,947.75,950,946.5,950,187
20150101|2014-09-23 04:00,23,950.25,950.5,950,950.25,361
20150101|2014-09-23 04:30,23,950.5,950.5,948.75,949,162
20150101|2014-09-23 05:00,23,948.75,950,948.5,950,370
20150101|2014-09-23 05:30,23,949.25,949.5,949,949,9
20150101|2014-09-23 06:00,23,949,949,947.75,948,210
20150101|2014-09-23 06:30,23,947.25,948,945.25,946.75,182
20150101|2014-09-23 07:00,23,946.75,948.5,946.25,946.25,228
20150101|2014-09-23 07:30,23,946.5,946.75,945.25,946,116
20150101|2014-09-23 08:30,23,945.25,946,942.25,945,1777
20150101|2014-09-23 09:00,23,944.5,945.5,941.25,943,1824
20150101|2014-09-23 09:30,23,943.25,946,942.25,945,2018
20150101|2014-09-23 10:00,23,945,945.25,943.5,945,1372
20150101|2014-09-23 10:30,23,944.75,947,944.5,944.75,1292
20150101|2014-09-23 11:00,23,944.25,945,944,944.75,1029
20150101|2014-09-23 11:30,23,945,946,944.75,945.5,607
20150101|2014-09-23 12:00,23,945.5,946,943,943.25,815
20150101|2014-09-23 12:30,23,943,945.25,942.75,943,1063
20150101|2014-09-23 13:00,23,942.75,944.25,942.75,944,805
20150101|2014-09-23 19:00,24,943,944.25,941.75,944,543
20150101|2014-09-23 19:30,24,943.75,944.25,943.75,943.75,89
20150101|2014-09-23 20:00,24,944,946.25,942.5,942.75,496
20150101|2014-09-23 20:30,24,942.75,943.25,942.75,943.25,20
20150101|2014-09-23 21:30,24,943.5,943.75,943.5,943.75,41
20150101|2014-09-23 22:00,24,943.5,943.75,943.25,943.75,59
20150101|2014-09-23 22:30,24,943.5,943.75,943.5,943.75,6
20150101|2014-09-23 23:30,24,943.5,943.5,943.5,943.5,2
20150101|2014-09-24 01:00,24,944.75,944.75,944.75,944.75,2
20150101|2014-09-24 01:30,24,944.25,944.25,942.75,943,26
20150101|2014-09-24 02:00,24,943.25,944.25,942.75,944.25,76
20150101|2014-09-24 02:30,24,944.25,944.25,944.25,944.25,10
20150101|2014-09-24 03:00,24,943.5,943.5,943.5,943.5,2
20150101|2014-09-24 03:30,24,943,943.5,943,943.25,203
20150101|2014-09-24 04:00,24,943.75,943.75,943.25,943.75,13
20150101|2014-09-24 04:30,24,944.25,945,944.25,945,10
20150101|2014-09-24 05:00,24,944.75,945,943.5,944.25,241
20150101|2014-09-24 05:30,24,945,947.75,944.75,946.5,274
20150101|2014-09-24 06:00,24,946.75,947.25,946.75,947,51
20150101|2014-09-24 06:30,24,947,947.5,946.25,947,84
20150101|2014-09-24 07:00,24,947,947.25,946.5,946.75,162
20150101|2014-09-24 07:30,24,946.75,946.75,946.25,946.25,118
20150101|2014-09-24 08:30,24,946.25,947.5,943.75,944,2500
20150101|2014-09-24 09:00,24,944.25,945.5,942.25,945,1802
20150101|2014-09-24 09:30,24,945.25,948.25,945,946.75,1928
20150101|2014-09-24 10:00,24,947,948.25,945.5,947.75,1650
20150101|2014-09-24 10:30,24,947.5,949.25,945.25,946.25,3383
20150101|2014-09-24 11:00,24,946,947,945.5,946.75,998
20150101|2014-09-24 11:30,24,947,947.25,943.25,945.5,1201
20150101|2014-09-24 12:00,24,945.75,946,944.5,945.75,922
20150101|2014-09-24 12:30,24,945.75,947.5,945.25,945.25,1389
20150101|2014-09-24 13:00,24,945.5,946,944.5,944.75,1626
20150101|2014-09-24 19:00,25,944.25,945.75,944.25,945.25,131
20150101|2014-09-24 19:30,25,946,946.25,945.5,945.5,10
20150101|2014-09-24 20:00,25,946.5,948.25,946,947,141
20150101|2014-09-24 20:30,25,948.5,949.75,948.5,949.5,191
20150101|2014-09-24 21:00,25,948.75,949.75,948.5,949.5,150
20150101|2014-09-24 21:30,25,949.25,949.25,948,948.5,80
20150101|2014-09-24 22:30,25,948.5,948.5,948.5,948.5,22
20150101|2014-09-24 23:30,25,948.25,948.25,948.25,948.25,4
20150101|2014-09-25 00:00,25,948.25,948.25,948.25,948.25,2
20150101|2014-09-25 00:30,25,948,948.25,948,948.25,8
20150101|2014-09-25 01:00,25,948.25,948.25,947,947,42
20150101|2014-09-25 01:30,25,947.25,949,946.75,948.5,69
20150101|2014-09-25 02:00,25,948.5,948.5,947,947.25,30
20150101|2014-09-25 02:30,25,947.75,949.5,947.75,949.5,73
20150101|2014-09-25 03:00,25,948.75,948.75,948.25,948.5,21
20150101|2014-09-25 03:30,25,948,948.75,948,948.75,18
20150101|2014-09-25 04:00,25,948.25,949.25,948.25,949,80
20150101|2014-09-25 04:30,25,949,949.5,948.75,948.75,62
20150101|2014-09-25 05:00,25,948.5,949,948.5,949,42
20150101|2014-09-25 05:30,25,948.75,948.75,948.25,948.5,12
20150101|2014-09-25 06:00,25,948.5,948.5,948,948.5,10
20150101|2014-09-25 06:30,25,948,948.25,947.75,948,50
20150101|2014-09-25 07:00,25,948.5,948.5,946.75,947,167
20150101|2014-09-25 07:30,25,947,947,945.25,945.75,600
20150101|2014-09-25 08:30,25,945.25,946.25,937.25,938.5,6782
20150101|2014-09-25 09:00,25,938.5,939,935.5,936.5,2296
20150101|2014-09-25 09:30,25,936.5,936.75,932,932.75,3488
20150101|2014-09-25 10:00,25,932.5,933.75,931.25,932.5,1384
20150101|2014-09-25 10:30,25,932.25,933.75,931,932.75,1725
20150101|2014-09-25 11:00,25,932.75,935.5,932.25,934,1829
20150101|2014-09-25 11:30,25,934.25,936,933.5,934.75,945
20150101|2014-09-25 12:00,25,934.5,936.25,933.75,935.5,595
20150101|2014-09-25 12:30,25,935.5,935.75,931.75,932,1436
20150101|2014-09-25 13:00,25,932,932.75,931,932.25,1701
20150101|2014-09-25 19:00,26,931,932.25,930.5,931.5,294
20150101|2014-09-25 19:30,26,931.5,931.75,931.5,931.75,32
20150101|2014-09-25 20:00,26,931.75,933.25,928.75,928.75,345
20150101|2014-09-25 20:30,26,928.75,929.75,928.25,929.5,124
20150101|2014-09-25 21:00,26,928.75,928.75,928,928.5,85
20150101|2014-09-25 21:30,26,929,930.5,929,930,192
20150101|2014-09-25 22:00,26,930.25,932.5,929.75,931.75,84
20150101|2014-09-25 22:30,26,932.25,932.25,930.75,931.25,49
20150101|2014-09-26 00:30,26,930.75,932.75,929.75,932.75,30
20150101|2014-09-26 01:00,26,932.75,933,932.5,932.75,78
20150101|2014-09-26 01:30,26,932.75,933.25,929.5,929.5,146
20150101|2014-09-26 02:00,26,930,930.75,928.75,929,197
20150101|2014-09-26 02:30,26,929,929,928.25,928.5,26
20150101|2014-09-26 03:00,26,928.5,928.5,928,928.25,40
20150101|2014-09-26 03:30,26,928.5,928.5,927.5,928,98
20150101|2014-09-26 04:00,26,928,928.25,927,927,285
20150101|2014-09-26 04:30,26,926.75,927.25,926.75,927.25,253
20150101|2014-09-26 05:00,26,927.25,927.5,926.75,927.25,74
20150101|2014-09-26 05:30,26,926.75,926.75,926.5,926.75,29
20150101|2014-09-26 06:00,26,927,927,925.25,925.5,430
20150101|2014-09-26 06:30,26,926,927.25,925.25,925.5,125
20150101|2014-09-26 07:00,26,925.25,925.5,924.25,924.75,918
20150101|2014-09-26 07:30,26,924.5,924.5,923,923.5,722
20150101|2014-09-26 08:30,26,923,924.25,920,923.5,5384
20150101|2014-09-26 09:00,26,923.5,924.75,921.25,923.5,3171
20150101|2014-09-26 09:30,26,923.5,924.25,922.75,924,1432
20150101|2014-09-26 10:00,26,924,925.75,922.75,924.75,2170
20150101|2014-09-26 10:30,26,924.75,925.5,923,923,922
20150101|2014-09-26 11:00,26,923,923.75,922.25,923.25,777
20150101|2014-09-26 11:30,26,923.25,923.25,921,921.25,920
20150101|2014-09-26 12:00,26,921,921.5,919.75,919.75,1876
20150101|2014-09-26 12:30,26,919.5,921,919.25,920.75,909
20150101|2014-09-26 13:00,26,921,921.25,918.25,919,2559
20150101|2014-09-28 19:00,29,916,916.75,914,915.5,1064
20150101|2014-09-28 19:30,29,915.5,917.5,915.5,917.5,328
20150101|2014-09-28 20:00,29,917,918.75,915.5,917.75,1015
20150101|2014-09-28 20:30,29,917.75,917.75,916.25,917,76
20150101|2014-09-28 21:00,29,916.75,917.5,915.25,915.25,46
20150101|2014-09-28 21:30,29,916.75,917.25,916.75,917.25,22
20150101|2014-09-28 22:00,29,916.5,916.5,916.5,916.5,4
20150101|2014-09-28 22:30,29,916.75,917.75,916.75,917.75,12
20150101|2014-09-28 23:00,29,917.75,917.75,917.75,917.75,2
20150101|2014-09-28 23:30,29,918,918,917.75,918,24
20150101|2014-09-29 00:30,29,917.5,918,917.25,917.5,30
20150101|2014-09-29 01:00,29,917.5,917.5,915.5,916.25,76
20150101|2014-09-29 01:30,29,916,917.75,916,916.5,184
20150101|2014-09-29 02:00,29,915.75,916,915.25,915.5,135
20150101|2014-09-29 02:30,29,915.5,915.5,914.5,915,117
20150101|2014-09-29 03:00,29,914.75,915.25,914.75,915,40
20150101|2014-09-29 03:30,29,914.75,915,914.5,915,109
20150101|2014-09-29 04:00,29,914.75,915.25,914.75,915.25,46
20150101|2014-09-29 04:30,29,915.75,916.75,915.75,916.75,31
20150101|2014-09-29 05:00,29,916.25,917.5,916.25,917.25,38
20150101|2014-09-29 05:30,29,917.25,917.5,916.75,916.75,32
20150101|2014-09-29 06:00,29,917,917.25,916.75,916.75,34
20150101|2014-09-29 06:30,29,916.75,917.5,916.25,916.75,124
20150101|2014-09-29 07:00,29,917,918.25,916.5,918,257
20150101|2014-09-29 07:30,29,918.25,918.5,917.75,918.5,88
20150101|2014-09-29 08:30,29,917.5,926.75,916.75,925,5880
20150101|2014-09-29 09:00,29,924.75,928.25,923,923.5,3265
20150101|2014-09-29 09:30,29,923,923.25,920.5,922.25,1798
20150101|2014-09-29 10:00,29,922,925.25,920.5,924.25,1376
20150101|2014-09-29 10:30,29,924.5,927,923.75,924.75,956
20150101|2014-09-29 11:00,29,924.75,927.75,924.5,927.5,1107
20150101|2014-09-29 11:30,29,927.25,927.75,926.5,927,756
20150101|2014-09-29 12:00,29,927,931.25,925.25,930,2474
20150101|2014-09-29 12:30,29,929.75,932,929.25,930.75,3149
20150101|2014-09-29 13:00,29,930.5,933,929.75,931,2396
20150101|2014-09-29 19:00,30,931,931,929.25,929.5,505
20150101|2014-09-29 19:30,30,929.5,930,929.25,929.5,158
20150101|2014-09-29 20:00,30,929.5,929.5,927.5,927.75,421
20150101|2014-09-29 20:30,30,927.75,928,927.5,927.75,84
20150101|2014-09-29 21:00,30,927.75,929,927.75,929,16
20150101|2014-09-29 21:30,30,929.25,929.25,928.25,928.25,24
20150101|2014-09-29 22:00,30,928.5,928.75,928.25,928.25,54
20150101|2014-09-29 22:30,30,928.5,929,928.5,929,40
20150101|2014-09-29 23:00,30,929,929,928,928,26
20150101|2014-09-29 23:30,30,928.25,928.25,928,928.25,10
20150101|2014-09-30 00:00,30,928.75,928.75,928.25,928.25,10
20150101|2014-09-30 00:30,30,928,928,927.25,927.5,20
20150101|2014-09-30 01:00,30,927.75,927.75,927.25,927.75,64
20150101|2014-09-30 01:30,30,927.5,927.5,926.5,926.5,88
20150101|2014-09-30 02:00,30,926.75,926.75,926.5,926.5,37
20150101|2014-09-30 02:30,30,926.25,927.75,926.25,927,488
20150101|2014-09-30 03:00,30,927.25,928,926.5,927.75,261
20150101|2014-09-30 03:30,30,927.5,927.75,927,927,92
20150101|2014-09-30 04:00,30,927.25,927.75,927,927.5,61
20150101|2014-09-30 04:30,30,927,927.25,927,927.25,57
20150101|2014-09-30 05:00,30,927,927,926.75,926.75,6
20150101|2014-09-30 05:30,30,926.75,926.75,926,926,99
20150101|2014-09-30 06:00,30,926,926,925.25,925.75,343
20150101|2014-09-30 06:30,30,926,926,925.5,925.75,57
20150101|2014-09-30 07:00,30,925.75,926,925,925.75,185
20150101|2014-09-30 07:30,30,925.75,926.75,925.5,926.75,200
20150101|2014-09-30 08:30,30,925.25,926,921.5,924.25,3536
20150101|2014-09-30 09:00,30,924.25,925.75,923.5,924.75,1769
20150101|2014-09-30 09:30,30,924.75,925.75,922,922.25,1542
20150101|2014-09-30 10:00,30,922.25,923,921,921.5,797
20150101|2014-09-30 10:30,30,921.5,924.25,920.75,922,1622
20150101|2014-09-30 11:00,30,922,930.75,918.25,930.5,12471
20150101|2014-09-30 11:30,30,930.5,938.5,929.5,933,7170
20150101|2014-09-30 12:00,30,933.25,934.75,925.5,927,2032
20150101|2014-09-30 12:30,30,927.25,928.5,923.5,923.5,1847
20150101|2014-09-30 13:00,30,923.75,925,919.5,920.5,5904
20150101|2014-09-30 19:00,1,919,919.75,916.5,917.5,441
20150101|2014-09-30 19:30,1,917.5,918,917,917.75,99
20150101|2014-09-30 20:00,1,917.75,917.75,916.5,917,35
20150101|2014-09-30 20:30,1,916.75,917,916,916.5,118
20150101|2014-09-30 21:00,1,916,916.25,916,916.25,116
20150101|2014-09-30 21:30,1,916.5,916.5,916.25,916.5,24
20150101|2014-09-30 22:00,1,916.5,916.75,916.5,916.75,8
20150101|2014-09-30 22:30,1,916.5,916.75,916.5,916.75,4
20150101|2014-09-30 23:00,1,916.75,916.75,916,916,22
20150101|2014-09-30 23:30,1,916.25,917,916,917,10
20150101|2014-10-01 00:00,1,917,917,917,917,6
20150101|2014-10-01 00:30,1,917.5,917.5,917.5,917.5,2
20150101|2014-10-01 01:00,1,917.75,918.25,917.75,918,17
20150101|2014-10-01 01:30,1,918,918.25,917.75,918,23
20150101|2014-10-01 02:00,1,918.25,918.5,917.75,917.75,42
20150101|2014-10-01 02:30,1,917.75,918,917.25,917.25,122
20150101|2014-10-01 03:00,1,917.25,917.5,916.75,916.75,153
20150101|2014-10-01 03:30,1,916.5,917.25,916.5,917,140
20150101|2014-10-01 04:00,1,917,917,915.75,916,158
20150101|2014-10-01 04:30,1,916,916,915.75,915.75,18
20150101|2014-10-01 05:00,1,916,916,915.5,915.75,30
20150101|2014-10-01 05:30,1,915.75,917.25,915.75,916.75,134
20150101|2014-10-01 06:00,1,916.5,917,916.5,916.5,32
20150101|2014-10-01 06:30,1,916.5,918,916.5,917.75,308
20150101|2014-10-01 07:00,1,917.5,918.75,916.75,918.75,216
20150101|2014-10-01 07:30,1,918.5,918.5,917.5,917.5,129
20150101|2014-10-01 08:30,1,916.75,918.75,912.25,915.75,4480
20150101|2014-10-01 09:00,1,915.5,919,915,916.5,1356
20150101|2014-10-01 09:30,1,916.5,918.5,916,917.5,1826
20150101|2014-10-01 10:00,1,917.75,922.5,917.5,921.5,1893
20150101|2014-10-01 10:30,1,921.5,924.25,919.25,922.25,2206
20150101|2014-10-01 11:00,1,921.75,922.75,920.5,921.5,1110
20150101|2014-10-01 11:30,1,921.5,926.5,921,926,1820
20150101|2014-10-01 12:00,1,926.75,928,921.25,922.25,2062
20150101|2014-10-01 12:30,1,922.25,925,922,923.75,1048
20150101|2014-10-01 13:00,1,924,926.5,923.5,925.5,3228
20150101|2014-10-01 19:00,2,923.25,927,923.25,926.5,464
20150101|2014-10-01 19:30,2,926.5,926.5,925.75,925.75,36
20150101|2014-10-01 20:00,2,926,926.25,926,926.25,8
20150101|2014-10-01 20:30,2,926.25,926.5,926,926.25,76
20150101|2014-10-01 21:00,2,926.75,927,926.75,927,38
20150101|2014-10-01 21:30,2,927.25,927.75,927.25,927.5,22
20150101|2014-10-01 22:00,2,927.5,927.5,927,927.5,12
20150101|2014-10-01 22:30,2,927.5,927.75,927.5,927.75,16
20150101|2014-10-01 23:00,2,927.5,927.5,927.5,927.5,4
20150101|2014-10-01 23:30,2,927.5,927.5,927.25,927.25,10
20150101|2014-10-02 00:00,2,927,927,926.5,926.5,22
20150101|2014-10-02 00:30,2,926.25,926.25,926.25,926.25,2
20150101|2014-10-02 01:00,2,926.25,926.25,926.25,926.25,4
20150101|2014-10-02 01:30,2,926.5,926.5,926.25,926.25,146
20150101|2014-10-02 02:00,2,926,926.25,926,926.25,33
20150101|2014-10-02 02:30,2,926.75,926.75,925.75,925.75,26
20150101|2014-10-02 03:00,2,926.25,926.25,923.75,924.5,77
20150101|2014-10-02 03:30,2,924,924.25,922,922.25,163
20150101|2014-10-02 04:00,2,922.25,922.25,921.75,922,161
20150101|2014-10-02 04:30,2,922,922.5,921.5,922.25,99
20150101|2014-10-02 05:00,2,922.5,922.5,921.5,921.5,73
20150101|2014-10-02 05:30,2,921.25,921.5,921.25,921.5,18
20150101|2014-10-02 06:00,2,922.25,923.5,921.75,921.75,144
20150101|2014-10-02 06:30,2,922.5,923.25,922.25,923,84
20150101|2014-10-02 07:00,2,923,925.25,922.5,924.75,376
20150101|2014-10-02 07:30,2,924.75,926,923.25,923.75,209
20150101|2014-10-02 08:30,2,923.5,930,923,929.75,4050
20150101|2014-10-02 09:00,2,930,934,929.75,932.75,3731
20150101|2014-10-02 09:30,2,933,933.25,926.5,927.25,2149
20150101|2014-10-02 10:00,2,927,927.5,924.75,925.75,1235
20150101|2014-10-02 10:30,2,926,926.25,924.25,924.75,1902
20150101|2014-10-02 11:00,2,924.75,928.5,924.5,927.75,1159
20150101|2014-10-02 11:30,2,927.5,930,927.25,928,1259
20150101|2014-10-02 12:00,2,928.25,932.5,928,931,1545
20150101|2014-10-02 12:30,2,931,932.25,928.75,930.75,1184
20150101|2014-10-02 13:00,2,931,934,929.5,933.5,1873
20150101|2014-10-02 19:00,3,933,936.25,932.25,934.25,1618
20150101|2014-10-02 19:30,3,933.75,934.25,933,934.25,142
20150101|2014-10-02 20:00,3,934.75,934.75,934,934,44
20150101|2014-10-02 20:30,3,934.25,934.5,934,934.25,10
20150101|2014-10-02 21:00,3,934.25,934.25,934,934,12
20150101|2014-10-02 21:30,3,933.75,934.5,933.75,934.25,68
20150101|2014-10-02 22:00,3,933.75,934,933.75,934,44
20150101|2014-10-02 22:30,3,934.25,934.75,934.25,934.5,144
20150101|2014-10-02 23:00,3,934.5,935.25,934.5,934.75,148
20150101|2014-10-02 23:30,3,934.75,935.25,934.75,935.25,83
20150101|2014-10-03 00:00,3,935,935.25,935,935,52
20150101|2014-10-03 01:00,3,935.25,935.25,934.75,935.25,8
20150101|2014-10-03 01:30,3,935.25,936,935.25,935.75,43
20150101|2014-10-03 02:00,3,935.75,935.75,935.25,935.5,60
20150101|2014-10-03 02:30,3,935.5,935.5,934.25,934.75,153
20150101|2014-10-03 03:00,3,934.5,935.25,934.25,934.75,66
20150101|2014-10-03 03:30,3,934.5,934.5,931.25,931.5,158
20150101|2014-10-03 04:00,3,932,932.25,931.75,932.25,19
20150101|2014-10-03 04:30,3,932.5,932.75,932.25,932.5,533
20150101|2014-10-03 05:00,3,932.25,933,932.25,932.75,24
20150101|2014-10-03 05:30,3,932.75,933.25,932.75,933.25,41
20150101|2014-10-03 06:00,3,932.75,933.25,932.25,932.25,36
20150101|2014-10-03 06:30,3,932.5,934,932.5,933.75,172
20150101|2014-10-03 07:00,3,933.25,933.5,932.25,933,337
20150101|2014-10-03 07:30,3,933,933,930.5,930.75,121
20150101|2014-10-03 08:30,3,930.5,931,926.25,929.75,3252
20150101|2014-10-03 09:00,3,929.5,934,928.5,930.5,2490
20150101|2014-10-03 09:30,3,930.75,931,928,929.75,1036
20150101|2014-10-03 10:00,3,929.25,931.25,928.25,929.75,766
20150101|2014-10-03 10:30,3,929.5,929.5,926,926.75,2385
20150101|2014-10-03 11:00,3,926.5,926.75,922.5,922.5,1963
20150101|2014-10-03 11:30,3,922.5,922.75,919.5,919.75,2982
20150101|2014-10-03 12:00,3,919.75,921,918.75,919,1507
20150101|2014-10-03 12:30,3,919,922.5,918.75,921.5,1612
20150101|2014-10-03 13:00,3,921.75,922.5,919.75,920,2292
20150101|2014-10-05 19:00,6,921.5,933.25,920.5,933,1822
20150101|2014-10-05 19:30,6,933.25,933.5,929.25,929.5,124
20150101|2014-10-05 20:00,6,929,929,927.75,928,55
20150101|2014-10-05 20:30,6,928,928.5,927.75,928.25,130
20150101|2014-10-05 21:00,6,928.25,929.5,928.25,928.25,141
20150101|2014-10-05 21:30,6,928.5,928.5,927.75,928,229
20150101|2014-10-05 22:00,6,928.25,928.5,928,928.25,82
20150101|2014-10-05 22:30,6,928.5,929.25,928.25,928.25,78
20150101|2014-10-05 23:00,6,928.75,928.75,928.25,928.75,14
20150101|2014-10-05 23:30,6,928.5,928.75,928.5,928.75,50
20150101|2014-10-06 00:00,6,929,929,928.25,928.25,43
20150101|2014-10-06 00:30,6,928,928,928,928,8
20150101|2014-10-06 01:00,6,927.5,927.5,926,926.25,47
20150101|2014-10-06 01:30,6,926.25,926.5,926.25,926.25,16
20150101|2014-10-06 02:00,6,926.5,927.75,926.5,927.75,74
20150101|2014-10-06 02:30,6,927.75,927.75,926.25,927,56
20150101|2014-10-06 03:00,6,927,928.25,926.75,927.75,191
20150101|2014-10-06 03:30,6,928,929.5,928,929.25,253
20150101|2014-10-06 04:00,6,929.25,931,928.5,929.75,140
20150101|2014-10-06 04:30,6,929.5,929.5,928.25,928.25,27
20150101|2014-10-06 05:00,6,928.5,933.5,928.5,933.5,258
20150101|2014-10-06 05:30,6,933.5,934.5,933,933.25,180
20150101|2014-10-06 06:00,6,932.75,934.75,932.75,934.75,162
20150101|2014-10-06 06:30,6,934.25,935.75,932.5,932.5,894
20150101|2014-10-06 07:00,6,932.5,933,931.5,933,479
20150101|2014-10-06 07:30,6,933,935,933,935,354
20150101|2014-10-06 08:30,6,935,940.25,933.5,935.25,5125
20150101|2014-10-06 09:00,6,935,938,934.25,936.5,2084
20150101|2014-10-06 09:30,6,936.75,945.25,936.75,940.25,4982
20150101|2014-10-06 10:00,6,940.5,944,939.75,940.5,1918
20150101|2014-10-06 10:30,6,940.5,944.5,940.5,944.5,2147
20150101|2014-10-06 11:00,6,944.5,946.25,943,943.25,2919
20150101|2014-10-06 11:30,6,943.25,943.75,942.25,942.75,1431
20150101|2014-10-06 12:00,6,942.75,946.75,942.5,946.25,1448
20150101|2014-10-06 12:30,6,946.25,950.5,945.25,949.75,3712
20150101|2014-10-06 13:00,6,950,951.25,947.75,949.75,4074
20150101|2014-10-06 19:00,7,949,949.25,945.25,945.5,434
20150101|2014-10-06 19:30,7,945.5,945.5,944,944,190
20150101|2014-10-06 20:00,7,944.5,945.5,944.25,945.5,248
20150101|2014-10-06 20:30,7,945.5,946,945.25,946,135
20150101|2014-10-06 21:00,7,946.5,946.5,944.25,946.25,157
20150101|2014-10-06 21:30,7,946,948.25,946,948.25,84
20150101|2014-10-06 22:00,7,947.75,949,947.75,949,58
20150101|2014-10-06 22:30,7,949,949.5,948.75,949,34
20150101|2014-10-06 23:00,7,949,949,948.5,948.5,26
20150101|2014-10-06 23:30,7,948,948,946.5,946.5,64
20150101|2014-10-07 00:00,7,946.25,946.5,946.25,946.5,4
20150101|2014-10-07 00:30,7,946.5,946.5,946.5,946.5,2
20150101|2014-10-07 01:00,7,946.5,946.5,945.5,946.5,28
20150101|2014-10-07 01:30,7,946.25,946.25,945.5,945.75,106
20150101|2014-10-07 02:00,7,946.5,948,945.25,945.25,212
20150101|2014-10-07 02:30,7,945,947,945,947,213
20150101|2014-10-07 03:00,7,946.5,946.5,946.25,946.25,14
20150101|2014-10-07 03:30,7,945,945,944.5,945,40
20150101|2014-10-07 04:00,7,944.5,944.5,944.25,944.25,14
20150101|2014-10-07 04:30,7,944.25,945,943.5,943.5,56
20150101|2014-10-07 05:00,7,943.75,944.25,943.5,944.25,181
20150101|2014-10-07 05:30,7,944,944.75,944,944.5,333
20150101|2014-10-07 06:00,7,944.5,944.75,944.25,944.5,32
20150101|2014-10-07 06:30,7,944.5,944.75,944.25,944.5,74
20150101|2014-10-07 07:00,7,944.75,948.25,944.25,947.25,346
20150101|2014-10-07 07:30,7,948,949.75,948,949.75,192
20150101|2014-10-07 08:30,7,949.5,951.75,941.5,941.75,5548
20150101|2014-10-07 09:00,7,941.75,946.75,941.75,946.5,2785
20150101|2014-10-07 09:30,7,946.5,956.5,946.25,955.75,6453
20150101|2014-10-07 10:00,7,956.25,963.5,954.5,957.25,9858
20150101|2014-10-07 10:30,7,957.5,960.75,954.75,959.75,3670
20150101|2014-10-07 11:00,7,960,960,955,956,2460
20150101|2014-10-07 11:30,7,955.75,956.25,953.5,953.75,957
20150101|2014-10-07 12:00,7,953.75,953.75,944.75,948.5,5152
20150101|2014-10-07 12:30,7,948,949.5,945,949,2299
20150101|2014-10-07 13:00,7,949.75,950.25,946.75,949.5,5123
20150101|2014-10-07 19:00,8,947.25,950,945.5,945.5,1082
20150101|2014-10-07 19:30,8,945.75,947.25,944.75,947.25,482
20150101|2014-10-07 20:00,8,947,947,944.75,945,465
20150101|2014-10-07 20:30,8,944.75,946,944,944,144
20150101|2014-10-07 21:00,8,944,945.25,944,944.5,137
20150101|2014-10-07 21:30,8,944.5,945,944.25,944.5,78
20150101|2014-10-07 22:00,8,944.5,947.75,944.5,947.5,94
20150101|2014-10-07 22:30,8,947.5,947.5,947,947,12
20150101|2014-10-07 23:00,8,947,947.75,947,947.75,164
20150101|2014-10-07 23:30,8,947.75,947.75,947.5,947.5,6
20150101|2014-10-08 00:00,8,946.5,946.5,946.25,946.25,12
20150101|2014-10-08 00:30,8,946.5,951.75,946,949.75,462
20150101|2014-10-08 01:00,8,949.75,950.75,949.5,950,340
20150101|2014-10-08 01:30,8,950,951,948.75,948.75,181
20150101|2014-10-08 02:00,8,949,949,946,946.25,86
20150101|2014-10-08 02:30,8,946,946.75,946,946.75,16
20150101|2014-10-08 03:00,8,947.5,948,947.5,948,7
20150101|2014-10-08 03:30,8,948.25,950,947.5,950,65
20150101|2014-10-08 04:00,8,950.25,950.75,949.5,949.75,104
20150101|2014-10-08 04:30,8,950,951.25,950,950.75,83
20150101|2014-10-08 05:00,8,950.5,951,949.75,950.75,24
20150101|2014-10-08 05:30,8,950.75,958,950.75,957.25,491
20150101|2014-10-08 06:00,8,957.5,957.5,955.25,956.5,123
20150101|2014-10-08 06:30,8,956.5,956.75,950.75,951.5,904
20150101|2014-10-08 07:00,8,952,953,950.75,950.75,604
20150101|2014-10-08 07:30,8,950.75,951.25,949.75,951,244
20150101|2014-10-08 08:30,8,949.75,952,946.5,946.75,3068
20150101|2014-10-08 09:00,8,946.75,948.5,944.5,945.5,2593
20150101|2014-10-08 09:30,8,945.75,945.75,941.75,942.5,3553
20150101|2014-10-08 10:00,8,942.5,943.25,936.5,937,4172
20150101|2014-10-08 10:30,8,937,940,935,939.5,4577
20150101|2014-10-08 11:00,8,939.5,944.75,939.25,942.25,1582
20150101|2014-10-08 11:30,8,942.5,942.75,940,941,1497
20150101|2014-10-08 12:00,8,941,941.25,940,940.25,762
20150101|2014-10-08 12:30,8,940.5,942.75,940.5,942.25,1108
20150101|2014-10-08 13:00,8,942.5,944,941.5,942.75,2149
20150101|2014-10-08 19:00,9,942.25,943,940.75,942.75,188
20150101|2014-10-08 19:30,9,942.75,943.25,941.5,943.25,228
20150101|2014-10-08 20:00,9,944,948.5,943.5,948.5,522
20150101|2014-10-08 20:30,9,948.5,950.25,948.5,949.5,413
20150101|2014-10-08 21:00,9,949.5,949.75,947.25,947.75,60
20150101|2014-10-08 21:30,9,947.5,948,946.75,946.75,189
20150101|2014-10-08 22:00,9,947.25,947.5,946.25,947.5,144
20150101|2014-10-08 22:30,9,947.5,947.5,947,947,20
20150101|2014-10-08 23:00,9,947,947,947,947,8
20150101|2014-10-09 00:00,9,947.5,948.25,947.5,948.25,4
20150101|2014-10-09 00:30,9,948,948.25,947,947.75,65
20150101|2014-10-09 01:00,9,947.5,948.75,947.5,948.75,164
20150101|2014-10-09 01:30,9,948.5,950.5,948.25,948.5,145
20150101|2014-10-09 02:00,9,948.75,948.75,948,948,79
20150101|2014-10-09 02:30,9,948,949.25,948,949.25,158
20150101|2014-10-09 03:00,9,949.25,949.25,948.25,948.25,39
20150101|2014-10-09 03:30,9,948.25,949.5,948,948,41
20150101|2014-10-09 04:00,9,948,948,946.25,947,293
20150101|2014-10-09 04:30,9,947.25,947.5,946.25,947.5,50
20150101|2014-10-09 05:00,9,947.5,947.75,946,946.25,47
20150101|2014-10-09 05:30,9,946.75,948.5,946.25,948.5,50
20150101|2014-10-09 06:00,9,947.75,948.5,947.5,948,36
20150101|2014-10-09 06:30,9,948,948.5,945,947,202
20150101|2014-10-09 07:00,9,947.75,949.25,947.5,948,430
20150101|2014-10-09 07:30,9,947.75,948.5,947,947,394
20150101|2014-10-09 08:30,9,947,950,945.5,949,2584
20150101|2014-10-09 09:00,9,949.25,953,949,950.75,3765
20150101|2014-10-09 09:30,9,951,951.5,943,944.5,3896
20150101|2014-10-09 10:00,9,944.25,950.25,943.75,948.5,2522
20150101|2014-10-09 10:30,9,948.5,950.25,947.5,949,1391
20150101|2014-10-09 11:00,9,949.25,949.5,947,947.5,1434
20150101|2014-10-09 11:30,9,948,948.5,947.25,948.5,1547
20150101|2014-10-09 12:00,9,948,950.25,947.25,950,2042
20150101|2014-10-09 12:30,9,950,953,949.25,949.75,2899
20150101|2014-10-09 13:00,9,950,951,949,950,2747
20150101|2014-10-09 19:00,10,947.25,948,946,947.5,391
20150101|2014-10-09 19:30,10,947.75,948,947.25,947.25,109
20150101|2014-10-09 20:00,10,947.5,948.25,945.5,945.75,216
20150101|2014-10-09 20:30,10,946,947.5,946,946.75,167
20150101|2014-10-09 21:00,10,947,947.25,946.5,947,64
20150101|2014-10-09 21:30,10,947.25,947.75,946.5,946.5,375
20150101|2014-10-09 22:00,10,946.5,946.75,944.25,944.25,271
20150101|2014-10-09 22:30,10,944.25,945.25,944.25,945,28
20150101|2014-10-09 23:00,10,944.75,945.25,944.75,945,31
20150101|2014-10-09 23:30,10,945.25,945.25,944.75,945,32
20150101|2014-10-10 00:00,10,945,945.25,945,945.25,12
20150101|2014-10-10 00:30,10,944.75,944.75,941.25,941.5,509
20150101|2014-10-10 01:00,10,941.5,941.5,939.75,939.75,380
20150101|2014-10-10 01:30,10,939.75,940.75,938.5,940,696
20150101|2014-10-10 02:00,10,940,941,938.75,940.5,164
20150101|2014-10-10 02:30,10,940.75,941.25,940.5,941,40
20150101|2014-10-10 03:00,10,940.5,941.25,940.25,941.25,28
20150101|2014-10-10 03:30,10,941,942.25,940,941.5,426
20150101|2014-10-10 04:00,10,942.5,942.75,941.75,942.75,141
20150101|2014-10-10 04:30,10,943,943,940.75,941,44
20150101|2014-10-10 05:00,10,941.5,941.5,940.5,941,35
20150101|2014-10-10 05:30,10,940.25,941.25,940.25,941.25,35
20150101|2014-10-10 06:00,10,941,941.75,941,941.5,83
20150101|2014-10-10 06:30,10,941,942,940.75,941.5,164
20150101|2014-10-10 07:00,10,941.5,941.75,940.25,940.25,487
20150101|2014-10-10 07:30,10,940.25,940.75,940,940,490
20150101|2014-10-10 08:30,10,940,940.75,934.5,936.5,4638
20150101|2014-10-10 09:00,10,936.5,937.5,934.5,937.25,1903
20150101|2014-10-10 09:30,10,937,941,935.75,940,2308
20150101|2014-10-10 10:00,10,940.25,942.5,939.75,940.75,1517
20150101|2014-10-10 10:30,10,940.75,942.25,935.5,935.5,2899
20150101|2014-10-10 11:00,10,935.75,959,935.75,951.5,14850
20150101|2014-10-10 11:30,10,951.5,953,938.25,939,9713
20150101|2014-10-10 12:00,10,938.75,942,937.75,938.75,3989
20150101|2014-10-10 12:30,10,938.5,939.5,932,932.5,5604
20150101|2014-10-10 13:00,10,932.5,935,929,930.5,5972
20150101|2014-10-12 19:00,13,927.75,928.75,923.75,924.25,2273
20150101|2014-10-12 19:30,13,924.25,926.5,924.25,926.5,222
20150101|2014-10-12 20:00,13,926.25,936,926,935.5,2562
20150101|2014-10-12 20:30,13,935.25,935.75,933,935.5,380
20150101|2014-10-12 21:00,13,935.75,936.5,935.5,935.75,304
20150101|2014-10-12 21:30,13,935.75,937,935,935.75,316
20150101|2014-10-12 22:00,13,936.25,938,936,937.5,488
20150101|2014-10-12 22:30,13,937.5,937.5,936.5,936.5,142
20150101|2014-10-12 23:00,13,936.5,936.5,936.25,936.5,114
20150101|2014-10-12 23:30,13,936,936,935,935,28
20150101|2014-10-13 00:00,13,935,935.75,935,935.25,88
20150101|2014-10-13 00:30,13,935.25,939.25,935.25,939.25,333
20150101|2014-10-13 01:00,13,939.25,939.5,937,937,639
20150101|2014-10-13 01:30,13,936,937.5,936,937,122
20150101|2014-10-13 02:00,13,935.75,937.25,935,935.75,352
20150101|2014-10-13 02:30,13,935.25,938,935.25,937.5,49
20150101|2014-10-13 03:00,13,937.25,937.25,935.5,936,247
20150101|2014-10-13 03:30,13,936,936.25,933.75,934.25,195
20150101|2014-10-13 04:00,13,934.25,934.25,933.25,934,121
20150101|2014-10-13 04:30,13,934,934.75,933.5,934,93
20150101|2014-10-13 05:00,13,933.25,933.5,932.5,933,241
20150101|2014-10-13 05:30,13,932.75,933,930.25,930.25,386
20150101|2014-10-13 06:00,13,930.25,931,928.75,930.5,494
20150101|2014-10-13 06:30,13,930.5,932.75,930.5,932,686
20150101|2014-10-13 07:00,13,932,933,930.75,932,332
20150101|2014-10-13 07:30,13,931.75,932,931,931.25,188
20150101|2014-10-13 08:30,13,931,935.25,930.5,934.75,5006
20150101|2014-10-13 09:00,13,935,935.5,931.5,932.25,1832
20150101|2014-10-13 09:30,13,932,938.75,931.5,938.25,2585
20150101|2014-10-13 10:00,13,938.5,940,936,939.5,3342
20150101|2014-10-13 10:30,13,939.75,942.75,939.25,942,2812
20150101|2014-10-13 11:00,13,942,949,942,945,6341
20150101|2014-10-13 11:30,13,945.25,946.75,944,946.5,2054
20150101|2014-10-13 12:00,13,946.5,956.5,946.25,953.5,13701
20150101|2014-10-13 12:30,13,953.75,957.75,952.5,954.5,4972
20150101|2014-10-13 13:00,13,954.5,959,951.25,953,5585
20150101|2014-10-13 19:00,14,951.5,954.5,951,954.5,557
20150101|2014-10-13 19:30,14,954.75,956,954,955.75,213
20150101|2014-10-13 20:00,14,956,956.25,954,954.25,589
20150101|2014-10-13 20:30,14,954.25,955,953.5,954.75,578
20150101|2014-10-13 21:00,14,955.25,957.75,955.25,957.75,283
20150101|2014-10-13 21:30,14,957.75,962.25,957.5,960,717
20150101|2014-10-13 22:00,14,960.5,967.75,960.25,963.5,1359
20150101|2014-10-13 22:30,14,963.25,963.75,962.25,962.5,420
20150101|2014-10-13 23:00,14,962.5,962.5,962,962.5,272
20150101|2014-10-13 23:30,14,962.5,963.5,962.5,963.5,200
20150101|2014-10-14 00:00,14,963.75,964.75,963.75,964.75,205
20150101|2014-10-14 00:30,14,964.75,965,964.5,965,174
20150101|2014-10-14 01:00,14,965,965.5,963.75,964,1539
20150101|2014-10-14 01:30,14,964,965,963,963,798
20150101|2014-10-14 02:00,14,962.75,963.25,959,959,1027
20150101|2014-10-14 02:30,14,959.5,960.75,959.25,960.75,86
20150101|2014-10-14 03:00,14,960.75,960.75,959.25,959.25,155
20150101|2014-10-14 03:30,14,958.75,959,957,958,597
20150101|2014-10-14 04:00,14,958,959.75,957,959.75,428
20150101|2014-10-14 04:30,14,959.5,962.25,958.5,959.25,331
20150101|2014-10-14 05:00,14,959,959.25,958.25,958.5,84
20150101|2014-10-14 05:30,14,959,959,958.5,959,18
20150101|2014-10-14 06:00,14,959,959.5,958.5,959.25,679
20150101|2014-10-14 06:30,14,958.5,961,958.5,960.5,323
20150101|2014-10-14 07:00,14,960,965,959.25,964.5,1918
20150101|2014-10-14 07:30,14,964.25,966.25,964.25,965.5,1798
20150101|2014-10-14 08:30,14,965.25,978,963,965.75,18949
20150101|2014-10-14 09:00,14,966,967.25,954,957.5,7414
20150101|2014-10-14 09:30,14,957.75,962,956.75,960,4899
20150101|2014-10-14 10:00,14,960.25,962.25,958,959,2813
20150101|2014-10-14 10:30,14,958.75,959.75,953.75,955,2362
20150101|2014-10-14 11:00,14,955,957.5,953.5,956,2031
20150101|2014-10-14 11:30,14,956,960.75,955.25,958.5,1827
20150101|2014-10-14 12:00,14,959,963.25,958.5,963,2032
20150101|2014-10-14 12:30,14,963.25,971,963,969,6060
20150101|2014-10-14 13:00,14,968.75,974,966.25,974,5942
20150101|2014-10-14 19:00,15,971.5,972.25,970.5,971.5,839
20150101|2014-10-14 19:30,15,971.5,972.75,971,972.75,69
20150101|2014-10-14 20:00,15,971.25,973,969.25,971,519
20150101|2014-10-14 20:30,15,971,971.5,968.75,969,179
20150101|2014-10-14 21:00,15,969,969.5,968.75,969,140
20150101|2014-10-14 21:30,15,969.5,969.5,968.5,968.75,68
20150101|2014-10-14 22:00,15,968.75,969.75,968.75,969.75,57
20150101|2014-10-14 22:30,15,969.75,971,969.75,970.75,71
20150101|2014-10-14 23:00,15,970.5,971,970.5,970.75,76
20150101|2014-10-14 23:30,15,970.5,970.5,970.25,970.5,41
20150101|2014-10-15 00:00,15,970.25,970.25,968.5,968.5,126
20150101|2014-10-15 00:30,15,969.25,970.75,969.25,969.5,162
20150101|2014-10-15 01:00,15,968.5,968.5,966.25,966.75,344
20150101|2014-10-15 01:30,15,967,967,966,966,357
20150101|2014-10-15 02:00,15,966,967,965.75,966.5,78
20150101|2014-10-15 02:30,15,966,966,964,964.75,408
20150101|2014-10-15 03:00,15,964.5,965.75,964,965.75,128
20150101|2014-10-15 03:30,15,965.75,967.5,965.75,967.5,1321
20150101|2014-10-15 04:00,15,967.5,970.25,967.5,969.5,310
20150101|2014-10-15 04:30,15,970.5,970.5,969.5,969.75,347
20150101|2014-10-15 05:00,15,969.25,969.75,969,969.5,40
20150101|2014-10-15 05:30,15,969.5,970,969.25,969.5,740
20150101|2014-10-15 06:00,15,969.5,969.5,967.5,968.5,200
20150101|2014-10-15 06:30,15,968,971,966.5,971,633
20150101|2014-10-15 07:00,15,971,971.5,968.75,969.5,687
20150101|2014-10-15 07:30,15,969.5,971,969,971,211
20150101|2014-10-15 08:30,15,970,987,968.25,975,9701
20150101|2014-10-15 09:00,15,975.25,979.75,966.75,967,5556
20150101|2014-10-15 09:30,15,967,969,963.5,968.5,6068
20150101|2014-10-15 10:00,15,968.75,972.25,967,970,6576
20150101|2014-10-15 10:30,15,970.25,976.25,969,971.25,6559
20150101|2014-10-15 11:00,15,970.75,975.5,970.25,970.5,4199
20150101|2014-10-15 11:30,15,970.75,972.25,968.5,971.75,2564
20150101|2014-10-15 12:00,15,971.75,973.5,970.75,972,2146
20150101|2014-10-15 12:30,15,972,972.75,963.5,967.75,4279
20150101|2014-10-15 13:00,15,968,969.25,959.25,960.25,6912
20150101|2014-10-15 19:00,16,957,964,957,963,760
20150101|2014-10-15 19:30,16,963,963,961,961.25,167
20150101|2014-10-15 20:00,16,961.5,963,958,958,310
20150101|2014-10-15 20:30,16,957.75,959.75,957.75,959.5,439
20150101|2014-10-15 21:00,16,960,960,959,959.5,184
20150101|2014-10-15 21:30,16,960,961,959.5,960,126
20150101|2014-10-15 22:00,16,960,963.25,960,963,180
20150101|2014-10-15 22:30,16,962.5,962.5,961.75,962.25,25
20150101|2014-10-15 23:00,16,962.25,962.25,961.75,962,18
20150101|2014-10-15 23:30,16,962.5,963.25,961.75,962,65
20150101|2014-10-16 00:00,16,961.75,962,959.75,960.75,362
20150101|2014-10-16 00:30,16,961.25,963.75,961.25,961.75,161
20150101|2014-10-16 01:00,16,962,963,961,961.75,69
20150101|2014-10-16 01:30,16,962.75,963.75,961.75,961.75,159
20150101|2014-10-16 02:00,16,962,962.5,961.5,962.5,28
20150101|2014-10-16 02:30,16,962.25,962.5,959.75,959.75,126
20150101|2014-10-16 03:00,16,959.5,960.25,959.5,960.25,140
20150101|2014-10-16 03:30,16,960,961.5,959.75,961.5,236
20150101|2014-10-16 04:00,16,961,961,960.25,960.25,50
20150101|2014-10-16 04:30,16,960.5,960.5,959.5,960,413
20150101|2014-10-16 05:00,16,960,961.25,959.75,960.75,174
20150101|2014-10-16 05:30,16,960.5,962.5,960.5,962.25,395
20150101|2014-10-16 06:00,16,962,963.5,962,962.25,618
20150101|2014-10-16 06:30,16,962.25,964,961.25,962,189
20150101|2014-10-16 07:00,16,961.5,963.5,960,963,291
20150101|2014-10-16 07:30,16,963.25,965,963.25,963.75,886
20150101|2014-10-16 08:30,16,963.75,969.25,960.75,968,8615
20150101|2014-10-16 09:00,16,967.75,968.75,960.5,961.75,4328
20150101|2014-10-16 09:30,16,961.75,966,961.25,962,1666
20150101|2014-10-16 10:00,16,962.25,969.75,962.25,968.75,2875
20150101|2014-10-16 10:30,16,968.5,970,966.25,968.5,3988
20150101|2014-10-16 11:00,16,968.75,969.75,964.75,965.25,2826
20150101|2014-10-16 11:30,16,965.5,968.75,965.25,968,2409
20150101|2014-10-16 12:00,16,967.75,972.25,967.25,970.25,4436
20150101|2014-10-16 12:30,16,970,973.75,969.25,970.5,3432
20150101|2014-10-16 13:00,16,970.75,975.25,970.5,975,4577
20150101|2014-10-16 19:00,17,974.5,979.75,973,977.75,1391
20150101|2014-10-16 19:30,17,978,980.5,977.75,980,692
20150101|2014-10-16 20:00,17,980,980,974.5,976,1124
20150101|2014-10-16 20:30,17,976.5,976.5,974.25,974.75,257
20150101|2014-10-16 21:00,17,975.25,976.25,975,975.5,170
20150101|2014-10-16 21:30,17,975.75,975.75,972.5,972.75,380
20150101|2014-10-16 22:00,17,972,972.25,969.25,969.5,404
20150101|2014-10-16 22:30,17,970,971.25,970,971,82
20150101|2014-10-16 23:00,17,972.25,973.25,971.75,971.75,43
20150101|2014-10-16 23:30,17,972,972.25,972,972.25,4
20150101|2014-10-17 00:00,17,972.25,972.25,969.25,969.25,448
20150101|2014-10-17 00:30,17,969.5,970.75,968.5,969.5,116
20150101|2014-10-17 01:00,17,969.75,969.75,968.5,969,72
20150101|2014-10-17 01:30,17,969,969,968.5,969,24
20150101|2014-10-17 02:00,17,969.5,970.25,969.5,970.25,28
20150101|2014-10-17 02:30,17,970,974.25,970,974.25,77
20150101|2014-10-17 03:00,17,974.25,974.25,969.5,969.5,252
20150101|2014-10-17 03:30,17,970,972.75,969.75,972.75,160
20150101|2014-10-17 04:00,17,972.75,972.75,970.5,971.75,205
20150101|2014-10-17 04:30,17,972,973,972,973,75
20150101|2014-10-17 05:00,17,973,976,972.5,975.75,320
20150101|2014-10-17 05:30,17,975.5,976,972.75,973.25,179
20150101|2014-10-17 06:00,17,972.75,972.75,970,971.5,377
20150101|2014-10-17 06:30,17,971.5,972.25,971,971,58
20150101|2014-10-17 07:00,17,971.25,972.25,969.75,971.5,1097
20150101|2014-10-17 07:30,17,971.25,972,968.25,968.5,981
20150101|2014-10-17 08:30,17,968.25,970.25,963,965.75,8450
20150101|2014-10-17 09:00,17,965.5,967.5,963.75,965.75,5122
20150101|2014-10-17 09:30,17,965.5,967.75,963.5,967,5873
20150101|2014-10-17 10:00,17,967.25,969.5,966,969.5,2341
20150101|2014-10-17 10:30,17,969.75,969.75,964.25,966,2146
20150101|2014-10-17 11:00,17,965.75,966,964,964.75,1525
20150101|2014-10-17 11:30,17,964.75,966.25,962.5,963.5,4100
20150101|2014-10-17 12:00,17,963.5,965.5,960,960.5,2460
20150101|2014-10-17 12:30,17,960.25,961.75,959.75,960,2633
20150101|2014-10-17 13:00,17,960,961.5,959,959,4025
20150101|2014-10-19 19:00,20,957.5,958.25,954.75,955.25,1619
20150101|2014-10-19 19:30,20,955.5,958,955.5,956.5,834
20150101|2014-10-19 20:00,20,956.25,956.5,954.25,955.25,339
20150101|2014-10-19 20:30,20,954.75,955.5,954,954.25,154
20150101|2014-10-19 21:00,20,954.25,954.5,953.25,954,357
20150101|2014-10-19 21:30,20,953.75,955.75,953.75,955.5,250
20150101|2014-10-19 22:00,20,955.5,955.75,953.25,954,1017
20150101|2014-10-19 22:30,20,953.25,954.25,953,954,205
20150101|2014-10-19 23:00,20,954.25,954.25,954,954,28
20150101|2014-10-19 23:30,20,954,954.5,954,954.5,55
20150101|2014-10-20 00:00,20,954.5,954.5,954.25,954.25,30
20150101|2014-10-20 00:30,20,954.25,954.5,953.75,954.25,102
20150101|2014-10-20 01:00,20,954.25,954.5,954.25,954.5,64
20150101|2014-10-20 01:30,20,954.5,955.5,954,954.25,156
20150101|2014-10-20 02:00,20,954,954.5,953.5,954,102
20150101|2014-10-20 02:30,20,953.25,953.25,951,951.5,553
20150101|2014-10-20 03:00,20,951.5,951.5,950.5,951,622
20150101|2014-10-20 03:30,20,950.75,951,950.5,950.75,306
20150101|2014-10-20 04:00,20,950.75,950.75,948,948.25,1353
20150101|2014-10-20 04:30,20,948.25,949.25,948.25,948.75,183
20150101|2014-10-20 05:00,20,949.25,949.75,948.5,949.75,170
20150101|2014-10-20 05:30,20,949.5,950.5,949,950.25,148
20150101|2014-10-20 06:00,20,950,950.25,949,949.25,105
20150101|2014-10-20 06:30,20,949,949.25,948,948.25,382
20150101|2014-10-20 07:00,20,948.25,950,948,948,476
20150101|2014-10-20 07:30,20,947.75,947.75,945.5,946.5,1270
20150101|2014-10-20 08:30,20,946,948,943.5,946.25,7382
20150101|2014-10-20 09:00,20,946.25,948,944.75,947,3209
20150101|2014-10-20 09:30,20,946.75,952,946.75,949.5,5787
20150101|2014-10-20 10:00,20,949.75,949.75,946,947.5,3030
20150101|2014-10-20 10:30,20,947.5,950,946,948.25,3094
20150101|2014-10-20 11:00,20,948.5,952,947.5,951.25,2851
20150101|2014-10-20 11:30,20,951.25,951.75,949.25,949.75,1647
20150101|2014-10-20 12:00,20,949.75,952.5,948.75,952,1920
20150101|2014-10-20 12:30,20,952,954.25,950.5,952.5,3739
20150101|2014-10-20 13:00,20,952.75,954.25,951,953.25,4249
20150101|2014-10-20 19:00,21,951.5,953,950.75,952,737
20150101|2014-10-20 19:30,21,952.25,955,952.25,954.75,404
20150101|2014-10-20 20:00,21,955,961.5,955,959.5,1308
20150101|2014-10-20 20:30,21,958.75,959,956.75,957.5,294
20150101|2014-10-20 21:00,21,957.5,959.25,957,958.75,235
20150101|2014-10-20 21:30,21,958.5,960,958.25,960,190
20150101|2014-10-20 22:00,21,959.5,960.5,959,960.25,228
20150101|2014-10-20 22:30,21,960.5,960.75,960.25,960.5,18
20150101|2014-10-20 23:00,21,960.5,960.5,959.5,959.5,110
20150101|2014-10-20 23:30,21,959.5,959.75,959,959.75,32
20150101|2014-10-21 00:00,21,960,960.25,959.75,960,187
20150101|2014-10-21 00:30,21,960,960.25,959.5,960,270
20150101|2014-10-21 01:00,21,960,960,958,958.75,812
20150101|2014-10-21 01:30,21,958.5,958.5,957,957,452
20150101|2014-10-21 02:00,21,957.25,959,957.25,958.5,41
20150101|2014-10-21 02:30,21,958.5,958.75,958.5,958.75,28
20150101|2014-10-21 03:00,21,958.75,959.25,958,958,97
20150101|2014-10-21 03:30,21,957.75,958,956.5,956.75,707
20150101|2014-10-21 04:00,21,956.5,957.5,956.5,957,144
20150101|2014-10-21 04:30,21,957.25,957.75,956.75,956.75,129
20150101|2014-10-21 05:00,21,956.5,957,956.5,957,50
20150101|2014-10-21 05:30,21,956.5,956.75,956.25,956.5,62
20150101|2014-10-21 06:00,21,956.75,957,956.25,956.25,109
20150101|2014-10-21 06:30,21,956.5,956.5,955.5,955.75,377
20150101|2014-10-21 07:00,21,955.5,956.5,955,956.5,414
20150101|2014-10-21 07:30,21,956.25,958,956,957.5,214
20150101|2014-10-21 08:30,21,957.5,964.5,955,959.75,9182
20150101|2014-10-21 09:00,21,959.75,962.75,958.25,961.75,6966
20150101|2014-10-21 09:30,21,962,967.5,961,967.25,7316
20150101|2014-10-21 10:00,21,967.25,971.75,966.25,967.5,10617
20150101|2014-10-21 10:30,21,967.5,971.25,964.75,966.5,4758
20150101|2014-10-21 11:00,21,966.25,967,962.75,965.75,3458
20150101|2014-10-21 11:30,21,965.5,969.75,965.25,969,2960
20150101|2014-10-21 12:00,21,969,972.25,968.5,969.5,5914
20150101|2014-10-21 12:30,21,969.5,974,967.5,970.25,5973
20150101|2014-10-21 13:00,21,970,973.75,967.75,972.5,6110
20150101|2014-10-21 19:00,22,968,973.75,968,973.25,1486
20150101|2014-10-21 19:30,22,972.75,973,969,972.5,538
20150101|2014-10-21 20:00,22,972.5,973.25,969,972.75,840
20150101|2014-10-21 20:30,22,972.25,973.25,971.25,971.5,404
20150101|2014-10-21 21:00,22,972,972.75,970.25,970.75,236
20150101|2014-10-21 21:30,22,970.75,970.75,969,969,586
20150101|2014-10-21 22:00,22,969.25,969.5,968.5,969.25,111
20150101|2014-10-21 22:30,22,969,969.25,968.75,969,30
20150101|2014-10-21 23:00,22,969.5,969.5,968,969,117
20150101|2014-10-21 23:30,22,968.75,969.5,968.75,969.25,36
20150101|2014-10-22 00:00,22,969.75,970,969.75,969.75,78
20150101|2014-10-22 00:30,22,970.25,970.25,969.25,969.25,34
20150101|2014-10-22 01:00,22,969.5,969.5,968.25,969,39
20150101|2014-10-22 01:30,22,968.75,969.5,968.75,969,96
20150101|2014-10-22 02:00,22,969,969,968.75,969,35
20150101|2014-10-22 02:30,22,969,971.75,969,971,379
20150101|2014-10-22 03:00,22,971.5,973,970.25,973,334
20150101|2014-10-22 03:30,22,973,977,973,974,1851
20150101|2014-10-22 04:00,22,973.75,975.75,973.75,975.75,67
20150101|2014-10-22 04:30,22,975.5,978.25,975.25,978.25,740
20150101|2014-10-22 05:00,22,978.25,984.25,978.25,980.5,2995
20150101|2014-10-22 05:30,22,981,987.5,981,986,2449
20150101|2014-10-22 06:00,22,986,990,984.75,985.25,4754
20150101|2014-10-22 06:30,22,985,985.5,980.75,983.75,2092
20150101|2014-10-22 07:00,22,984,986,983,984,2135
20150101|2014-10-22 07:30,22,984,985,982,984,1443
20150101|2014-10-22 08:30,22,985,987.25,979,980.25,13472
20150101|2014-10-22 09:00,22,980.25,982.5,975.75,982.25,7818
20150101|2014-10-22 09:30,22,982,983.5,977.25,978,6057
20150101|2014-10-22 10:00,22,978,983,977.25,983,4263
20150101|2014-10-22 10:30,22,982.75,983.5,980.5,982.5,3129
20150101|2014-10-22 11:00,22,982.75,984.75,982.25,983.5,3095
20150101|2014-10-22 11:30,22,983.75,984,979,982.25,6145
20150101|2014-10-22 12:00,22,982.25,982.25,978,978.5,3009
20150101|2014-10-22 12:30,22,978.5,979.5,971,973,6322
20150101|2014-10-22 13:00,22,973,976.75,967,968.75,10243
20150101|2014-10-22 19:00,23,967.75,967.75,964.75,967.75,1479
20150101|2014-10-22 19:30,23,967.75,968.5,966.5,966.5,366
20150101|2014-10-22 20:00,23,965.75,965.75,963,965.25,1348
20150101|2014-10-22 20:30,23,965.25,968,964.75,968,362
20150101|2014-10-22 21:00,23,968,968.75,965.25,965.25,236
20150101|2014-10-22 21:30,23,965.25,967.75,965.25,967,94
20150101|2014-10-22 22:00,23,967,968.5,967,968.5,216
20150101|2014-10-22 22:30,23,968.5,968.5,968,968,42
20150101|2014-10-22 23:00,23,968,968.5,968,968.5,16
20150101|2014-10-22 23:30,23,968.25,968.25,967.5,968,99
20150101|2014-10-23 00:00,23,968,968.25,967.75,968,45
20150101|2014-10-23 00:30,23,968,968.5,968,968.5,44
20150101|2014-10-23 01:00,23,968.5,968.75,968,968.5,52
20150101|2014-10-23 01:30,23,968.25,969,968.25,968.25,62
20150101|2014-10-23 02:00,23,968.5,969.25,968,968.25,272
20150101|2014-10-23 02:30,23,968.5,970,968.5,969,718
20150101|2014-10-23 03:00,23,969,971,969,970.75,648
20150101|2014-10-23 03:30,23,970,970.25,969.25,970.25,178
20150101|2014-10-23 04:00,23,970.25,974,970.25,973.75,452
20150101|2014-10-23 04:30,23,973.5,974,971.75,972.75,281
20150101|2014-10-23 05:00,23,972.5,974.25,972,974.25,472
20150101|2014-10-23 05:30,23,973.5,974,971,972.25,1013
20150101|2014-10-23 06:00,23,972.25,972.75,970.75,970.75,392
20150101|2014-10-23 06:30,23,971.25,971.75,968.25,968.25,711
20150101|2014-10-23 07:00,23,968.5,969.5,967.5,969.25,1010
20150101|2014-10-23 07:30,23,969,973,968,972.75,1064
20150101|2014-10-23 08:30,23,972.75,980,971.5,975.75,10967
20150101|2014-10-23 09:00,23,976,979.5,976,979.5,4619
20150101|2014-10-23 09:30,23,979.5,983,976.75,981.5,10147
20150101|2014-10-23 10:00,23,981.5,984.75,979.25,982.5,6818
20150101|2014-10-23 10:30,23,982.5,986.25,982.25,985.75,7089
20150101|2014-10-23 11:00,23,985.75,991.25,985.75,989,15058
20150101|2014-10-23 11:30,23,988.75,995.5,987,994.5,12891
20150101|2014-10-23 12:00,23,994,994,990.5,993,6516
20150101|2014-10-23 12:30,23,993.25,999,992.25,997.75,14236
20150101|2014-10-23 13:00,23,997.5,1001,994.75,1000,13520
20150101|2014-10-23 19:00,24,998,1006.75,997.5,1006.25,1989
20150101|2014-10-23 19:30,24,1006.5,1006.5,1004.25,1005,488
20150101|2014-10-23 20:00,24,1005,1005,999.5,1000.5,1194
20150101|2014-10-23 20:30,24,1000.25,1001.75,1000,1000,257
20150101|2014-10-23 21:00,24,1000.25,1001.5,999.75,999.75,342
20150101|2014-10-23 21:30,24,1000,1003.25,1000,1002.75,148
20150101|2014-10-23 22:00,24,1003.75,1005,1002.25,1005,193
20150101|2014-10-23 22:30,24,1004.75,1005.5,1003.75,1005,108
20150101|2014-10-23 23:00,24,1004.75,1005.25,1004.5,1005,35
20150101|2014-10-23 23:30,24,1004.5,1005,1004.25,1004.5,45
20150101|2014-10-24 00:00,24,1004.5,1004.75,1003.5,1003.75,244
20150101|2014-10-24 00:30,24,1003.75,1005.5,1003,1004.25,244
20150101|2014-10-24 01:00,24,1004.25,1004.25,998.75,999.75,551
20150101|2014-10-24 01:30,24,999.75,1001.25,998.75,1001,370
20150101|2014-10-24 02:00,24,1001,1004.25,1000.75,1002,778
20150101|2014-10-24 02:30,24,1002,1002.5,1000.5,1002.25,241
20150101|2014-10-24 03:00,24,1002.25,1002.75,999.75,1001.25,502
20150101|2014-10-24 03:30,24,1001.5,1005,1001.25,1004.75,343
20150101|2014-10-24 04:00,24,1004.75,1005.5,1003.5,1004.25,160
20150101|2014-10-24 04:30,24,1004,1004.5,1003.5,1004,140
20150101|2014-10-24 05:00,24,1004,1007.5,1004,1006.25,901
20150101|2014-10-24 05:30,24,1006.25,1007.5,1005.25,1007.25,254
20150101|2014-10-24 06:00,24,1007.25,1008.75,1006.75,1007.5,617
20150101|2014-10-24 06:30,24,1007.5,1007.5,1004.5,1005,891
20150101|2014-10-24 07:00,24,1005,1008.75,1004.5,1007,1372
20150101|2014-10-24 07:30,24,1007,1007.5,1004,1004,892
20150101|2014-10-24 08:30,24,1003.25,1007,992.5,994.75,11081
20150101|2014-10-24 09:00,24,994.75,996.5,990.75,994.25,4650
20150101|2014-10-24 09:30,24,994.25,995.5,989,990.75,4442
20150101|2014-10-24 10:00,24,990.75,994,989.25,992.25,3423
20150101|2014-10-24 10:30,24,992,993,990.5,991.5,2417
20150101|2014-10-24 11:00,24,991.5,992,989.25,991.5,3145
20150101|2014-10-24 11:30,24,991.25,994,990.5,990.75,2616
20150101|2014-10-24 12:00,24,990.75,992,986.25,986.75,2796
20150101|2014-10-24 12:30,24,986.5,988.25,984.5,985,5033
20150101|2014-10-24 13:00,24,985,986,982.5,983.5,6555
20150101|2014-10-26 19:00,27,979,980,975.5,975.75,2805
20150101|2014-10-26 19:30,27,975.75,975.75,973.25,975,995
20150101|2014-10-26 20:00,27,975,981,974.75,978.5,940
20150101|2014-10-26 20:30,27,978.25,979.5,978,979.25,388
20150101|2014-10-26 21:00,27,979,979.75,979,979.75,165
20150101|2014-10-26 21:30,27,979.5,980.5,979,979.5,372
20150101|2014-10-26 22:00,27,979.75,980.25,979,979,155
20150101|2014-10-26 22:30,27,979.25,980.25,978.75,980,171
20150101|2014-10-26 23:00,27,979.75,979.75,978.75,979.5,32
20150101|2014-10-26 23:30,27,979.5,979.5,978.5,978.5,26
20150101|2014-10-27 00:00,27,979,979,979,979,6
20150101|2014-10-27 00:30,27,979,980,978.75,980,69
20150101|2014-10-27 01:00,27,979.75,980,979.5,979.5,76
20150101|2014-10-27 01:30,27,979.5,980,978.5,979.5,436
20150101|2014-10-27 02:00,27,979.75,980,979,979.5,160
20150101|2014-10-27 02:30,27,979.25,979.75,979.25,979.75,51
20150101|2014-10-27 03:00,27,979.5,981,979.25,980.25,298
20150101|2014-10-27 03:30,27,980.5,980.75,978.5,978.5,167
20150101|2014-10-27 04:00,27,978.5,979.25,977,977.75,338
20150101|2014-10-27 04:30,27,977.5,979.25,975,976.5,1403
20150101|2014-10-27 05:00,27,976.5,977,975.5,975.75,221
20150101|2014-10-27 05:30,27,976,977.5,975.75,976,262
20150101|2014-10-27 06:00,27,976.25,978,975.75,976.25,165
20150101|2014-10-27 06:30,27,976.5,977.5,975,975.25,334
20150101|2014-10-27 07:00,27,975,975.75,974.75,975,610
20150101|2014-10-27 07:30,27,975,975.5,974,975.5,962
20150101|2014-10-27 08:30,27,975.25,983,974,979,11580
20150101|2014-10-27 09:00,27,979.25,986.75,979,986.25,7842
20150101|2014-10-27 09:30,27,986.25,991.5,983.5,990.5,9237
20150101|2014-10-27 10:00,27,990.5,992.25,986.5,988,5222
20150101|2014-10-27 10:30,27,988,994,987.5,990.5,5918
20150101|2014-10-27 11:00,27,990.5,997.75,990.25,993.5,8061
20150101|2014-10-27 11:30,27,993.5,995.75,990.75,994.75,4319
20150101|2014-10-27 12:00,27,994.5,998.5,992,997.5,4895
20150101|2014-10-27 12:30,27,997.5,1007.5,996.75,1005.75,11192
20150101|2014-10-27 13:00,27,1005.75,1015,1004.5,1011.75,12697
20150101|2014-10-27 19:00,28,1011.75,1011.75,1009.75,1010,2383
20150101|2014-10-27 19:30,28,1010,1013.25,1010,1012.5,996
20150101|2014-10-27 20:00,28,1012.5,1013,1006.5,1006.75,1669
20150101|2014-10-27 20:30,28,1007,1009,1006.75,1008,1022
20150101|2014-10-27 21:00,28,1007.5,1008,1006.75,1007.5,259
20150101|2014-10-27 21:30,28,1007.5,1009.25,1006.75,1009.25,378
20150101|2014-10-27 22:00,28,1009.25,1009.25,1008,1008,298
20150101|2014-10-27 22:30,28,1008.25,1009.5,1008,1009.25,86
20150101|2014-10-27 23:00,28,1009.25,1009.75,1008.75,1008.75,52
20150101|2014-10-27 23:30,28,1008.75,1010,1008.75,1009.25,161
20150101|2014-10-28 00:00,28,1009.5,1010,1008,1008.5,197
20150101|2014-10-28 00:30,28,1009,1010.25,1008,1010,234
20150101|2014-10-28 01:00,28,1010,1010,1007.75,1008,281
20150101|2014-10-28 01:30,28,1008,1008.5,1007,1007,455
20150101|2014-10-28 02:00,28,1006.75,1010,1006.5,1010,842
20150101|2014-10-28 02:30,28,1010,1017.5,1009.75,1017.25,1196
20150101|2014-10-28 03:00,28,1017.5,1021.75,1016,1018,1475
20150101|2014-10-28 03:30,28,1018,1022.75,1017.5,1022.75,1069
20150101|2014-10-28 04:00,28,1022.75,1041,1022.75,1037,5377
20150101|2014-10-28 04:30,28,1037,1039.25,1026.25,1027.25,4454
20150101|2014-10-28 05:00,28,1027.25,1030.75,1026.75,1028.25,1397
20150101|2014-10-28 05:30,28,1028.5,1031,1028.25,1029.5,718
20150101|2014-10-28 06:00,28,1029.5,1030.75,1027.75,1028.75,974
20150101|2014-10-28 06:30,28,1028.75,1030.25,1028,1029.75,1299
20150101|2014-10-28 07:00,28,1029.5,1035.5,1029,1031,4634
20150101|2014-10-28 07:30,28,1030.5,1031.5,1026.5,1027,1403
20150101|2014-10-28 08:30,28,1025.5,1026.5,1011.75,1019.5,26169
20150101|2014-10-28 09:00,28,1019.5,1026.25,1019.25,1019.75,8950
20150101|2014-10-28 09:30,28,1020,1023.5,1016.5,1023,9418
20150101|2014-10-28 10:00,28,1023,1025.5,1018,1025.5,6136
20150101|2014-10-28 10:30,28,1025.5,1027,1018.5,1020,6204
20150101|2014-10-28 11:00,28,1020.25,1020.25,1014,1016,6392
20150101|2014-10-28 11:30,28,1015.75,1018.5,1013,1013.75,4584
20150101|2014-10-28 12:00,28,1013.5,1018.25,1011.75,1014.25,6210
20150101|2014-10-28 12:30,28,1014.5,1015.5,1011.75,1014.25,3030
20150101|2014-10-28 13:00,28,1014.25,1018.5,1013.5,1014.75,6774
20150101|2014-10-28 19:00,29,1013,1014,1011.5,1013.75,749
20150101|2014-10-28 19:30,29,1013.75,1014.5,1012.75,1012.75,246
20150101|2014-10-28 20:00,29,1012.75,1015.5,1012.25,1015.25,491
20150101|2014-10-28 20:30,29,1015.5,1021.75,1015.25,1020.5,847
20150101|2014-10-28 21:00,29,1020.75,1020.75,1019,1019,197
20150101|2014-10-28 21:30,29,1019,1019.25,1017.25,1017.75,177
20150101|2014-10-28 22:00,29,1017.5,1017.5,1014.75,1017,315
20150101|2014-10-28 22:30,29,1017,1017.25,1016,1016.75,78
20150101|2014-10-28 23:00,29,1016.75,1016.75,1016.5,1016.75,38
20150101|2014-10-28 23:30,29,1016.75,1018,1016.75,1017.75,108
20150101|2014-10-29 00:00,29,1017.75,1019.75,1017.75,1019.75,47
20150101|2014-10-29 00:30,29,1020,1021.75,1019.5,1021.75,152
20150101|2014-10-29 01:00,29,1021.75,1024,1021.5,1023.25,598
20150101|2014-10-29 01:30,29,1023.5,1024.5,1022.75,1024.5,351
20150101|2014-10-29 02:00,29,1024.5,1024.75,1023.5,1023.75,347
20150101|2014-10-29 02:30,29,1023.5,1023.75,1020,1023,400
20150101|2014-10-29 03:00,29,1023.25,1023.5,1021,1023.5,153
20150101|2014-10-29 03:30,29,1023.5,1026,1023.25,1025.5,384
20150101|2014-10-29 04:00,29,1025.5,1026.5,1024.75,1026.5,500
20150101|2014-10-29 04:30,29,1026.5,1026.75,1025.25,1026.25,322
20150101|2014-10-29 05:00,29,1026.5,1028.75,1026,1028,708
20150101|2014-10-29 05:30,29,1028.5,1028.5,1026.5,1026.75,675
20150101|2014-10-29 06:00,29,1026.75,1027.5,1025.75,1026,639
20150101|2014-10-29 06:30,29,1025.75,1026.25,1019,1021.5,929
20150101|2014-10-29 07:00,29,1021.5,1022,1019.5,1021,633
20150101|2014-10-29 07:30,29,1021.25,1021.75,1020,1021,438
20150101|2014-10-29 08:30,29,1020.5,1026.75,1020.25,1025.25,9044
20150101|2014-10-29 09:00,29,1025.25,1027.75,1023.25,1027.25,5621
20150101|2014-10-29 09:30,29,1027.25,1036,1027.25,1031.25,17512
20150101|2014-10-29 10:00,29,1031.5,1040,1031.25,1036,14683
20150101|2014-10-29 10:30,29,1036.25,1041,1032.75,1035.75,12154
20150101|2014-10-29 11:00,29,1035.75,1038,1031.75,1035.5,5667
20150101|2014-10-29 11:30,29,1035.25,1042.25,1035.25,1037.75,9062
20150101|2014-10-29 12:00,29,1037.75,1046,1037.75,1044.25,10469
20150101|2014-10-29 12:30,29,1044.5,1051,1041.5,1047.5,19096
20150101|2014-10-29 13:00,29,1047.5,1051,1047,1050,12026
20150101|2014-10-29 19:00,30,1048.5,1057.5,1048.5,1057.25,4285
20150101|2014-10-29 19:30,30,1057.25,1059.25,1053.75,1055.25,2834
20150101|2014-10-29 20:00,30,1055.5,1056.75,1052.75,1054.25,1970
20150101|2014-10-29 20:30,30,1054.25,1054.25,1048,1048.5,2448
20150101|2014-10-29 21:00,30,1048.25,1048.75,1047.5,1048.25,603
20150101|2014-10-29 21:30,30,1048,1051.5,1047.75,1049.75,1203
20150101|2014-10-29 22:00,30,1049.75,1052,1049,1052,366
20150101|2014-10-29 22:30,30,1052,1052.75,1050,1051.25,217
20150101|2014-10-29 23:00,30,1051.5,1052.25,1051.25,1051.5,44
20150101|2014-10-29 23:30,30,1051.25,1052.5,1051.25,1051.75,58
20150101|2014-10-30 00:00,30,1051.75,1052,1049.5,1050,185
20150101|2014-10-30 00:30,30,1050.25,1052.25,1049.5,1050.5,231
20150101|2014-10-30 01:00,30,1050.5,1050.75,1049.25,1049.25,200
20150101|2014-10-30 01:30,30,1049.75,1049.75,1048.5,1049,189
20150101|2014-10-30 02:00,30,1049.25,1050.25,1048.5,1049,232
20150101|2014-10-30 02:30,30,1049,1050,1048.75,1049.75,144
20150101|2014-10-30 03:00,30,1049.75,1050.25,1049.25,1049.75,311
20150101|2014-10-30 03:30,30,1049.75,1053.75,1049.75,1052,1108
20150101|2014-10-30 04:00,30,1052.75,1054,1052.25,1053.25,936
20150101|2014-10-30 04:30,30,1053.25,1054.75,1052.75,1054.5,1088
20150101|2014-10-30 05:00,30,1054.5,1055.5,1050,1050.75,1483
20150101|2014-10-30 05:30,30,1050.75,1051.5,1050,1051,587
20150101|2014-10-30 06:00,30,1051.25,1052.5,1050,1050.5,1126
20150101|2014-10-30 06:30,30,1050.25,1051.75,1050,1050.75,443
20150101|2014-10-30 07:00,30,1050.5,1050.75,1044,1044,3016
20150101|2014-10-30 07:30,30,1044,1044.5,1039.25,1042,3746
20150101|2014-10-30 08:30,30,1040.75,1042.25,1032.5,1035.75,20296
20150101|2014-10-30 09:00,30,1035.75,1038.5,1031.75,1036.75,9348
20150101|2014-10-30 09:30,30,1037,1040.5,1035,1039.75,9128
20150101|2014-10-30 10:00,30,1039.75,1040.25,1032.25,1038,6885
20150101|2014-10-30 10:30,30,1038.25,1039.5,1035,1038,4992
20150101|2014-10-30 11:00,30,1038,1039.25,1034.25,1037.25,3953
20150101|2014-10-30 11:30,30,1037.25,1037.75,1035,1035.25,3215
20150101|2014-10-30 12:00,30,1035,1035.75,1030.75,1032.25,8797
20150101|2014-10-30 12:30,30,1032,1034.75,1031.5,1034.25,3847
20150101|2014-10-30 13:00,30,1034.25,1034.25,1029,1030,7753
20150101|2014-10-30 19:00,31,1028.25,1037,1028.25,1035.25,1973
20150101|2014-10-30 19:30,31,1035,1036.25,1035,1035.75,130
20150101|2014-10-30 20:00,31,1036,1039.25,1035.5,1036,1883
20150101|2014-10-30 20:30,31,1036,1037.5,1033,1036,663
20150101|2014-10-30 21:00,31,1036,1037.25,1035.25,1036.75,146
20150101|2014-10-30 21:30,31,1036.5,1036.5,1033,1035.25,225
20150101|2014-10-30 22:00,31,1035,1036.75,1034.5,1036.75,126
20150101|2014-10-30 22:30,31,1036.5,1037,1036,1036.5,90
20150101|2014-10-30 23:00,31,1036.25,1037,1035.75,1036.5,86
20150101|2014-10-30 23:30,31,1036.5,1036.5,1035.75,1036.5,2025
20150101|2014-10-31 00:00,31,1036.5,1037,1036,1036.5,88
20150101|2014-10-31 00:30,31,1036.25,1039.5,1036.25,1038.5,880
20150101|2014-10-31 01:00,31,1038.25,1041.25,1037.5,1039.75,962
20150101|2014-10-31 01:30,31,1040.25,1046.25,1040,1046,1177
20150101|2014-10-31 02:00,31,1045.75,1045.75,1036.5,1036.75,1102
20150101|2014-10-31 02:30,31,1036.75,1037,1034.5,1036,930
20150101|2014-10-31 03:00,31,1036,1036,1034.5,1035,274
20150101|2014-10-31 03:30,31,1035.75,1038.75,1035.75,1038.75,490
20150101|2014-10-31 04:00,31,1038.75,1038.75,1035,1037,442
20150101|2014-10-31 04:30,31,1036.75,1037.5,1035.75,1037.5,107
20150101|2014-10-31 05:00,31,1037.25,1038.25,1036.5,1038,143
20150101|2014-10-31 05:30,31,1038,1038.25,1036,1036.5,118
20150101|2014-10-31 06:00,31,1036.25,1037,1035.5,1035.75,139
20150101|2014-10-31 06:30,31,1035.5,1036.5,1030.75,1032,3312
20150101|2014-10-31 07:00,31,1032,1032,1030,1030,890
20150101|2014-10-31 07:30,31,1030,1030.25,1024.75,1024.75,2353
20150101|2014-10-31 08:30,31,1025.25,1028.5,1016.5,1020.75,16875
20150101|2014-10-31 09:00,31,1021,1026,1018,1023.5,8719
20150101|2014-10-31 09:30,31,1023.5,1036,1023.5,1033.75,14100
20150101|2014-10-31 10:00,31,1033.75,1034.75,1030.5,1031.5,6780
20150101|2014-10-31 10:30,31,1031.5,1033.5,1027.25,1030.5,6160
20150101|2014-10-31 11:00,31,1030.75,1042.75,1029.75,1041.5,7195
20150101|2014-10-31 11:30,31,1041.5,1042.5,1038,1041.5,4659
20150101|2014-10-31 12:00,31,1041.5,1048,1038.75,1047,8788
20150101|2014-10-31 12:30,31,1047,1049.75,1042.25,1049.5,9870
20150101|2014-10-31 13:00,31,1049.75,1054,1042.5,1042.5,16780
20150101|2014-11-02 19:00,3,1044,1047.75,1041.5,1046,3616
20150101|2014-11-02 19:30,3,1046,1046,1041.5,1042.5,705
20150101|2014-11-02 20:00,3,1042.5,1044,1042.25,1042.75,311
20150101|2014-11-02 20:30,3,1042.75,1043.75,1042.25,1043.25,254
20150101|2014-11-02 21:00,3,1043.5,1043.5,1040.75,1043.5,419
20150101|2014-11-02 21:30,3,1043.5,1044.25,1041.75,1043.75,151
20150101|2014-11-02 22:00,3,1043.5,1044.75,1042.75,1044.5,101
20150101|2014-11-02 22:30,3,1044,1044.75,1043.75,1044,130
20150101|2014-11-02 23:00,3,1043.5,1044.25,1043,1043.5,112
20150101|2014-11-02 23:30,3,1043.25,1046.5,1042,1046,642
20150101|2014-11-03 00:00,3,1046.5,1046.75,1042.25,1043.5,750
20150101|2014-11-03 00:30,3,1043.25,1044.5,1036.75,1038.5,1866
20150101|2014-11-03 01:00,3,1038.25,1042,1036.75,1041.25,494
20150101|2014-11-03 01:30,3,1041.5,1043.5,1040,1041.75,468
20150101|2014-11-03 02:00,3,1041.25,1045.5,1041,1045.25,355
20150101|2014-11-03 02:30,3,1044.75,1046.25,1042.75,1046,666
20150101|2014-11-03 03:00,3,1045.75,1046.5,1043,1043,414
20150101|2014-11-03 03:30,3,1043.5,1045.5,1043.5,1044,189
20150101|2014-11-03 04:00,3,1044.25,1044.25,1040,1040.75,735
20150101|2014-11-03 04:30,3,1040.75,1042.5,1040.5,1042.25,56
20150101|2014-11-03 05:00,3,1042.5,1042.5,1040.25,1041,90
20150101|2014-11-03 05:30,3,1041,1043.25,1040,1043,256
20150101|2014-11-03 06:00,3,1043.25,1044.25,1042.5,1043.75,177
20150101|2014-11-03 06:30,3,1043.75,1044,1041.25,1042.25,515
20150101|2014-11-03 07:00,3,1042,1042.25,1038.25,1039,976
20150101|2014-11-03 07:30,3,1039,1040.5,1039,1039.25,825
20150101|2014-11-03 08:30,3,1039.25,1041.75,1032.5,1036.75,13334
20150101|2014-11-03 09:00,3,1036.5,1038,1033.5,1036.75,7317
20150101|2014-11-03 09:30,3,1036.75,1037.5,1034,1034.75,4774
20150101|2014-11-03 10:00,3,1034.75,1041.5,1034.5,1038.25,7670
20150101|2014-11-03 10:30,3,1038.5,1040.25,1031.25,1034,8610
20150101|2014-11-03 11:00,3,1033.75,1035,1030.5,1030.75,4641
20150101|2014-11-03 11:30,3,1031,1033.5,1028,1029.75,5121
20150101|2014-11-03 12:00,3,1029.75,1032.75,1028.25,1031.25,3253
20150101|2014-11-03 12:30,3,1031.25,1033.5,1028,1028.75,3443
20150101|2014-11-03 13:00,3,1029,1033,1026.5,1029.25,11596
20150101|2014-11-03 19:00,4,1028,1029.25,1024.75,1028.75,2485
20150101|2014-11-03 19:30,4,1028.5,1028.5,1025,1025.5,879
20150101|2014-11-03 20:00,4,1025.25,1025.25,1023.5,1023.75,559
20150101|2014-11-03 20:30,4,1024,1027.25,1023.5,1026.5,258
20150101|2014-11-03 21:00,4,1026.5,1027,1025.75,1026,109
20150101|2014-11-03 21:30,4,1026,1027,1026,1026.25,103
20150101|2014-11-03 22:00,4,1026.75,1027.5,1026.5,1026.75,92
20150101|2014-11-03 22:30,4,1026.5,1026.5,1026,1026,17
20150101|2014-11-03 23:00,4,1026,1026.75,1025.75,1026.25,49
20150101|2014-11-03 23:30,4,1026.5,1029.75,1026.5,1029,514
20150101|2014-11-04 00:00,4,1028.75,1030,1026,1026.5,320
20150101|2014-11-04 00:30,4,1027,1027.25,1017.5,1023.5,2977
20150101|2014-11-04 01:00,4,1023.5,1024.75,1021.75,1021.75,522
20150101|2014-11-04 01:30,4,1021.75,1022.75,1020,1020.5,325
20150101|2014-11-04 02:00,4,1020.5,1020.75,1019,1020.5,275
20150101|2014-11-04 02:30,4,1020.25,1021.5,1019,1021.5,423
20150101|2014-11-04 03:00,4,1021.75,1023.75,1021.75,1022.5,306
20150101|2014-11-04 03:30,4,1022.25,1022.75,1020.75,1020.75,238
20150101|2014-11-04 04:00,4,1020.75,1021.25,1019.25,1020,189
20150101|2014-11-04 04:30,4,1020.25,1021,1019,1019,68
20150101|2014-11-04 05:00,4,1019,1019.75,1017.5,1019.75,669
20150101|2014-11-04 05:30,4,1019.5,1021,1019.25,1020.75,285
20150101|2014-11-04 06:00,4,1020.5,1021.25,1018.5,1018.5,625
20150101|2014-11-04 06:30,4,1018.25,1018.5,1015.5,1016.75,1699
20150101|2014-11-04 07:00,4,1016.5,1016.5,1013.75,1015.25,1983
20150101|2014-11-04 07:30,4,1015.25,1017,1015,1016,464
20150101|2014-11-04 08:30,4,1016,1019,1009.75,1010.5,15187
20150101|2014-11-04 09:00,4,1010.5,1014,1008,1008.5,7632
20150101|2014-11-04 09:30,4,1008.5,1011,1004.5,1006,12680
20150101|2014-11-04 10:00,4,1005.75,1014,1005.5,1011.25,8784
20150101|2014-11-04 10:30,4,1011.25,1014,1008.5,1014,4818
20150101|2014-11-04 11:00,4,1014,1019.5,1012,1019,7799
20150101|2014-11-04 11:30,4,1019,1019.5,1011.5,1012.75,5019
20150101|2014-11-04 12:00,4,1012.75,1015.5,1012,1015,3092
20150101|2014-11-04 12:30,4,1015,1015.25,1010.75,1012.5,3739
20150101|2014-11-04 13:00,4,1012.75,1015.75,1008.75,1010,8065
20150101|2014-11-04 19:00,5,1010,1016.75,1008.75,1011.75,2136
20150101|2014-11-04 19:30,5,1011.5,1013.5,1009.75,1009.75,738
20150101|2014-11-04 20:00,5,1010,1010.75,1008.5,1010,463
20150101|2014-11-04 20:30,5,1010,1013.5,1010,1010.75,568
20150101|2014-11-04 21:00,5,1011,1011,1008.25,1009,515
20150101|2014-11-04 21:30,5,1008.75,1009.25,1008.25,1009,45
20150101|2014-11-04 22:00,5,1008.5,1008.75,1008,1008,112
20150101|2014-11-04 22:30,5,1008.25,1008.5,1007,1007.75,139
20150101|2014-11-04 23:00,5,1007.25,1007.25,1006.5,1006.5,103
20150101|2014-11-04 23:30,5,1007,1007.75,1006.5,1007,264
20150101|2014-11-05 00:00,5,1006.75,1009.25,1005.5,1005.75,691
20150101|2014-11-05 00:30,5,1005.75,1006.25,1004,1004,876
20150101|2014-11-05 01:00,5,1004,1007,1004,1006.25,398
20150101|2014-11-05 01:30,5,1006.25,1006.25,1005.25,1005.5,108
20150101|2014-11-05 02:00,5,1005.5,1005.5,1001.75,1002.75,1142
20150101|2014-11-05 02:30,5,1002.5,1003.5,1002,1003,280
20150101|2014-11-05 03:00,5,1003,1003.5,1001,1003,1051
20150101|2014-11-05 03:30,5,1002.75,1003.25,1001.75,1002,420
20150101|2014-11-05 04:00,5,1001.75,1001.75,996.5,999,2791
20150101|2014-11-05 04:30,5,999,999,996.5,997.75,874
20150101|2014-11-05 05:00,5,997.75,998.5,997,997.75,455
20150101|2014-11-05 05:30,5,997.75,999,996.5,996.75,504
20150101|2014-11-05 06:00,5,996.75,998,996,997,724
20150101|2014-11-05 06:30,5,996.5,998.75,995.25,998.25,1078
20150101|2014-11-05 07:00,5,998.25,999.5,997.25,998.75,1631
20150101|2014-11-05 07:30,5,999,1000.5,998.25,1000.25,986
20150101|2014-11-05 08:30,5,1000.25,1007.5,997.75,999,13335
20150101|2014-11-05 09:00,5,999,1002,997,1001.5,6485
20150101|2014-11-05 09:30,5,1001.75,1006.5,1000.25,1004.75,7157
20150101|2014-11-05 10:00,5,1005,1007.5,1003,1004.5,5684
20150101|2014-11-05 10:30,5,1004.75,1008.75,1004.25,1005.75,4020
20150101|2014-11-05 11:00,5,1005.75,1009,1005.5,1008.5,3153
20150101|2014-11-05 11:30,5,1008.5,1016,1008.25,1015.25,9540
20150101|2014-11-05 12:00,5,1015.5,1021.5,1015.5,1017.75,8412
20150101|2014-11-05 12:30,5,1017.75,1018.25,1016.5,1017,2719
20150101|2014-11-05 13:00,5,1017.25,1020.5,1017,1020.25,7793
20150101|2014-11-05 19:00,6,1019,1019,1012,1012.25,2648
20150101|2014-11-05 19:30,6,1012.25,1014.5,1011.5,1012.75,847
20150101|2014-11-05 20:00,6,1013,1015.5,1012.75,1015.5,233
20150101|2014-11-05 20:30,6,1015.25,1015.5,1013.5,1013.5,187
20150101|2014-11-05 21:00,6,1013.75,1014.25,1012.75,1013.25,324
20150101|2014-11-05 21:30,6,1013.25,1014.5,1013.25,1013.5,48
20150101|2014-11-05 22:00,6,1013.5,1014,1013.5,1014,27
20150101|2014-11-05 22:30,6,1014.25,1014.5,1013.75,1014,28
20150101|2014-11-05 23:00,6,1014,1014.75,1012.5,1014,2216
20150101|2014-11-05 23:30,6,1013.75,1016.5,1012.75,1016,322
20150101|2014-11-06 00:00,6,1016.25,1016.25,1013,1013.75,391
20150101|2014-11-06 00:30,6,1013.75,1016.5,1012,1016.5,650
20150101|2014-11-06 01:00,6,1016.5,1018,1016.25,1016.5,168
20150101|2014-11-06 01:30,6,1016.75,1018.5,1015.75,1016.25,556
20150101|2014-11-06 02:00,6,1016.25,1016.75,1013,1013,440
20150101|2014-11-06 02:30,6,1013,1014.75,1013,1013.75,378
20150101|2014-11-06 03:00,6,1014,1014.75,1013.5,1014.25,97
20150101|2014-11-06 03:30,6,1014.25,1015,1013.5,1013.5,137
20150101|2014-11-06 04:00,6,1013.5,1014.75,1012.25,1013.5,598
20150101|2014-11-06 04:30,6,1013.25,1015.25,1013,1015.25,249
20150101|2014-11-06 05:00,6,1015.25,1015.25,1013,1013.25,336
20150101|2014-11-06 05:30,6,1013.5,1014.25,1013.25,1013.5,236
20150101|2014-11-06 06:00,6,1013.5,1014,1013,1013.75,213
20150101|2014-11-06 06:30,6,1014,1015,1013.5,1015,226
20150101|2014-11-06 07:00,6,1015,1016.25,1014.25,1014.75,1007
20150101|2014-11-06 07:30,6,1014.5,1024,1014,1023.25,4887
20150101|2014-11-06 08:30,6,1022,1025.25,1017,1024,15499
20150101|2014-11-06 09:00,6,1023.75,1027.5,1021.25,1024,8823
20150101|2014-11-06 09:30,6,1024,1029,1023.75,1025,8436
20150101|2014-11-06 10:00,6,1024.75,1032,1020.25,1028.25,11267
20150101|2014-11-06 10:30,6,1028.25,1030.75,1027,1028.75,5015
20150101|2014-11-06 11:00,6,1028.75,1037.75,1028.5,1035.75,11160
20150101|2014-11-06 11:30,6,1036,1038.75,1033.25,1038.5,8823
20150101|2014-11-06 12:00,6,1038.5,1040.5,1031,1034.75,8512
20150101|2014-11-06 12:30,6,1034.75,1034.75,1024.5,1026.75,8970
20150101|2014-11-06 13:00,6,1027,1029.25,1024.5,1028,7529
20150101|2014-11-06 19:00,7,1027.25,1030.25,1024.25,1028.5,3884
20150101|2014-11-06 19:30,7,1028.75,1030,1028,1029.75,1133
20150101|2014-11-06 20:00,7,1029.5,1030,1028,1028.75,3845
20150101|2014-11-06 20:30,7,1028.75,1032,1028.75,1031.25,4632
20150101|2014-11-06 21:00,7,1030.75,1033.75,1030.5,1032.5,3091
20150101|2014-11-06 21:30,7,1032.75,1033.25,1031.5,1031.5,108
20150101|2014-11-06 22:00,7,1031.75,1032,1031.5,1031.75,44
20150101|2014-11-06 22:30,7,1031.5,1031.5,1030.75,1031,161
20150101|2014-11-06 23:00,7,1031.25,1034.5,1031,1034,414
20150101|2014-11-06 23:30,7,1034.25,1034.5,1031.75,1034,1915
20150101|2014-11-07 00:00,7,1034,1035.5,1031.5,1033.5,669
20150101|2014-11-07 00:30,7,1033.5,1037,1033,1036.25,642
20150101|2014-11-07 01:00,7,1035.75,1036.75,1035,1035.5,235
20150101|2014-11-07 01:30,7,1035.25,1035.5,1033.75,1033.75,338
20150101|2014-11-07 02:00,7,1033.75,1035.5,1033.75,1034.25,123
20150101|2014-11-07 02:30,7,1034.25,1036.5,1033.75,1036,274
20150101|2014-11-07 03:00,7,1035.75,1036.25,1034.25,1035.5,208
20150101|2014-11-07 03:30,7,1035.75,1035.75,1032.75,1033,547
20150101|2014-11-07 04:00,7,1033,1033,1030.5,1031.5,312
20150101|2014-11-07 04:30,7,1031.25,1031.5,1030.5,1031.5,138
20150101|2014-11-07 05:00,7,1031.25,1032,1031,1032,69
20150101|2014-11-07 05:30,7,1031.75,1032.5,1030,1030.5,494
20150101|2014-11-07 06:00,7,1030,1032.5,1029.5,1032.25,524
20150101|2014-11-07 06:30,7,1032.5,1033.75,1029,1029.75,862
20150101|2014-11-07 07:00,7,1030,1031.5,1029,1029.75,656
20150101|2014-11-07 07:30,7,1029.75,1029.75,1026.25,1027,1537
20150101|2014-11-07 08:30,7,1027.25,1029.75,1019.25,1023.25,10826
20150101|2014-11-07 09:00,7,1023.25,1033,1022.5,1028.5,11434
20150101|2014-11-07 09:30,7,1028.5,1030.75,1027.25,1027.75,4860
20150101|2014-11-07 10:00,7,1027.5,1029,1024.25,1025,4482
20150101|2014-11-07 10:30,7,1025,1026.5,1023,1025.5,3748
20150101|2014-11-07 11:00,7,1025.75,1029.5,1023.75,1028.5,3645
20150101|2014-11-07 11:30,7,1028.25,1031.25,1027.75,1030.25,2964
20150101|2014-11-07 12:00,7,1030,1036.25,1029.75,1034,5506
20150101|2014-11-07 12:30,7,1034.25,1037.75,1033.5,1034.25,5248
20150101|2014-11-07 13:00,7,1034.25,1039,1031.5,1038.75,8557
20150101|2014-11-09 19:00,10,1035.5,1040,1034,1036.75,2631
20150101|2014-11-09 19:30,10,1036.75,1039.25,1036.75,1039,459
20150101|2014-11-09 20:00,10,1039.25,1039.5,1038,1038.5,130
20150101|2014-11-09 20:30,10,1038.25,1039.75,1038,1039.75,337
20150101|2014-11-09 21:00,10,1039.5,1041.5,1039,1041,507
20150101|2014-11-09 21:30,10,1041,1041.25,1039.75,1040.25,57
20150101|2014-11-09 22:00,10,1040,1040,1038,1039.25,195
20150101|2014-11-09 22:30,10,1038.75,1039.5,1038,1038.5,79
20150101|2014-11-09 23:00,10,1038.5,1039.25,1038.25,1039.25,43
20150101|2014-11-09 23:30,10,1039.25,1039.5,1038,1038,140
20150101|2014-11-10 00:00,10,1038,1040.25,1037.75,1039.25,179
20150101|2014-11-10 00:30,10,1039.5,1043,1039,1042.5,594
20150101|2014-11-10 01:00,10,1042.75,1043,1041.5,1042.5,179
20150101|2014-11-10 01:30,10,1042.75,1043.75,1041.5,1041.75,209
20150101|2014-11-10 02:00,10,1041.75,1042,1038,1038.5,586
20150101|2014-11-10 02:30,10,1038.25,1039.25,1038,1039,225
20150101|2014-11-10 03:00,10,1039,1040,1038.25,1039.75,84
20150101|2014-11-10 03:30,10,1039.75,1042.75,1039.75,1041.75,550
20150101|2014-11-10 04:00,10,1041.5,1042.5,1040,1041,293
20150101|2014-11-10 04:30,10,1040.75,1041.75,1040.5,1040.75,388
20150101|2014-11-10 05:00,10,1041,1042.75,1040.25,1042.25,295
20150101|2014-11-10 05:30,10,1042.5,1043,1041.5,1041.75,194
20150101|2014-11-10 06:00,10,1042,1043,1041,1041.5,598
20150101|2014-11-10 06:30,10,1041.25,1042.5,1041,1041.5,321
20150101|2014-11-10 07:00,10,1041.75,1042,1040.75,1041.5,433
20150101|2014-11-10 07:30,10,1041.25,1041.75,1040.5,1040.5,416
20150101|2014-11-10 08:30,10,1040,1048,1038.25,1046,10958
20150101|2014-11-10 09:00,10,1046,1048,1045.25,1046.5,5301
20150101|2014-11-10 09:30,10,1046.75,1053.5,1046,1050,9269
20150101|2014-11-10 10:00,10,1049.75,1051.75,1047.5,1048.25,4531
20150101|2014-11-10 10:30,10,1048.5,1054,1047.5,1054,6504
20150101|2014-11-10 11:00,10,1053.75,1058,1025.5,1035,35390
20150101|2014-11-10 11:30,10,1035,1038,1027,1028.75,6995
20150101|2014-11-10 12:00,10,1028.5,1029.25,1024,1024,6345
20150101|2014-11-10 12:30,10,1024,1030.25,1021.75,1028,6778
20150101|2014-11-10 13:00,10,1027.75,1029.5,1023.5,1024.5,7136
20150101|2014-11-10 19:00,11,1022,1027.5,1020.25,1026.75,1974
20150101|2014-11-10 19:30,11,1026.75,1027.5,1025.5,1026.75,402
20150101|2014-11-10 20:00,11,1027,1028.5,1025.5,1025.5,312
20150101|2014-11-10 20:30,11,1025.5,1026,1025,1025.75,119
20150101|2014-11-10 21:00,11,1025.75,1027.75,1025.25,1025.75,154
20150101|2014-11-10 21:30,11,1025.75,1026,1025.75,1026,48
20150101|2014-11-10 22:00,11,1025.75,1026.25,1025.75,1026,43
20150101|2014-11-10 22:30,11,1026.25,1026.5,1024.5,1024.5,161
20150101|2014-11-10 23:00,11,1024.5,1026.25,1024.5,1024.5,156
20150101|2014-11-10 23:30,11,1024.5,1025.25,1024.25,1025,164
20150101|2014-11-11 00:00,11,1025.25,1026.5,1021.25,1022.25,750
20150101|2014-11-11 00:30,11,1022,1025,1022,1024,332
20150101|2014-11-11 01:00,11,1024,1024,1021.5,1021.5,239
20150101|2014-11-11 01:30,11,1021.75,1022.75,1021.75,1022.75,134
20150101|2014-11-11 02:00,11,1022.5,1024.75,1022,1023.75,186
20150101|2014-11-11 02:30,11,1023.75,1025,1023.5,1024.5,103
20150101|2014-11-11 03:00,11,1024.5,1025,1022.5,1022.75,203
20150101|2014-11-11 03:30,11,1022.25,1024.25,1022,1023.75,183
20150101|2014-11-11 04:00,11,1023.75,1024.5,1022.75,1023.5,116
20150101|2014-11-11 04:30,11,1023.5,1023.75,1021.5,1022.75,309
20150101|2014-11-11 05:00,11,1022.75,1028.25,1022.5,1025,548
20150101|2014-11-11 05:30,11,1024.75,1026.5,1024.5,1026.25,237
20150101|2014-11-11 06:00,11,1026.25,1029.25,1026,1029.25,349
20150101|2014-11-11 06:30,11,1029.5,1030,1027.75,1029.25,649
20150101|2014-11-11 07:00,11,1029.5,1031,1028.5,1029.5,885
20150101|2014-11-11 07:30,11,1029.5,1029.5,1028.25,1029,267
20150101|2014-11-11 08:30,11,1028,1033.5,1024.25,1029.5,12208
20150101|2014-11-11 09:00,11,1029.25,1036.75,1029,1034.75,6765
20150101|2014-11-11 09:30,11,1034.75,1043.5,1034.5,1041,12057
20150101|2014-11-11 10:00,11,1041,1045,1038.75,1041.25,9047
20150101|2014-11-11 10:30,11,1041.5,1045.5,1040.75,1042.25,8060
20150101|2014-11-11 11:00,11,1042.5,1047.5,1042,1047,6607
20150101|2014-11-11 11:30,11,1046.75,1065.5,1046.25,1059.75,17337
20150101|2014-11-11 12:00,11,1061.25,1073.5,1057.25,1061.75,16823
20150101|2014-11-11 12:30,11,1061.5,1063.5,1058.25,1063,8211
20150101|2014-11-11 13:00,11,1063,1066.5,1061.5,1064,10043
20150101|2014-11-11 19:00,12,1063.25,1068,1062.75,1063.5,4082
20150101|2014-11-11 19:30,12,1063.5,1067.25,1062,1066,1063
20150101|2014-11-11 20:00,12,1066,1067,1064,1067,297
20150101|2014-11-11 20:30,12,1067,1068,1066.5,1067.75,283
20150101|2014-11-11 21:00,12,1067.75,1069.5,1066.5,1068.75,361
20150101|2014-11-11 21:30,12,1069,1069,1068.25,1068.5,149
20150101|2014-11-11 22:00,12,1068.5,1069.25,1068.25,1069,81
20150101|2014-11-11 22:30,12,1069.25,1070,1069,1069.75,257
20150101|2014-11-11 23:00,12,1069.5,1071,1069.25,1069.25,401
20150101|2014-11-11 23:30,12,1069.25,1070.5,1068.5,1070.5,216
20150101|2014-11-12 00:00,12,1070.5,1071,1069.5,1069.5,302
20150101|2014-11-12 00:30,12,1069.75,1070.25,1068.5,1068.5,152
20150101|2014-11-12 01:00,12,1068.75,1070,1068.5,1070,183
20150101|2014-11-12 01:30,12,1069.75,1075,1069.75,1074.75,1212
20150101|2014-11-12 02:00,12,1074.5,1086.25,1074.5,1080.75,2752
20150101|2014-11-12 02:30,12,1081,1081.75,1075.25,1077.75,1509
20150101|2014-11-12 03:00,12,1077.75,1082,1077.25,1081.75,911
20150101|2014-11-12 03:30,12,1081.75,1081.75,1076.25,1077,1296
20150101|2014-11-12 04:00,12,1077.5,1078.25,1076.75,1077.75,345
20150101|2014-11-12 04:30,12,1077.5,1079,1076.5,1078.25,550
20150101|2014-11-12 05:00,12,1078.25,1078.25,1075.25,1077,691
20150101|2014-11-12 05:30,12,1077.25,1077.5,1075.75,1075.75,630
20150101|2014-11-12 06:00,12,1075.75,1078,1074.75,1076.5,1104
20150101|2014-11-12 06:30,12,1076.5,1079,1071.75,1072.75,2719
20150101|2014-11-12 07:00,12,1073,1074.25,1070.75,1074,1878
20150101|2014-11-12 07:30,12,1074,1078.25,1073.25,1077.75,1722
20150101|2014-11-12 08:30,12,1077,1085.25,1074,1077.25,26429
20150101|2014-11-12 09:00,12,1077,1082.75,1076.25,1077,10740
20150101|2014-11-12 09:30,12,1076.75,1077,1046,1047.25,32249
20150101|2014-11-12 10:00,12,1047.5,1059.75,1044.25,1055,17885
20150101|2014-11-12 10:30,12,1055.5,1056,1051,1053,5525
20150101|2014-11-12 11:00,12,1052.75,1053.25,1047,1049.75,6815
20150101|2014-11-12 11:30,12,1049.75,1052.25,1045.25,1046.75,4988
20150101|2014-11-12 12:00,12,1046.5,1049.5,1045.25,1046,4268
20150101|2014-11-12 12:30,12,1046.25,1052.25,1046,1048,5685
20150101|2014-11-12 13:00,12,1047.75,1050,1046.75,1049,6771
20150101|2014-11-12 19:00,13,1047.75,1053,1047.75,1050.5,1802
20150101|2014-11-12 19:30,13,1050.5,1051.75,1050,1050.5,448
20150101|2014-11-12 20:00,13,1050.5,1052.75,1050.5,1052.5,228
20150101|2014-11-12 20:30,13,1052.5,1053,1052.25,1052.75,180
20150101|2014-11-12 21:00,13,1052.75,1053.5,1052,1052.25,266
20150101|2014-11-12 21:30,13,1052.25,1054,1051,1053.75,460
20150101|2014-11-12 22:00,13,1054,1055,1054,1054.5,324
20150101|2014-11-12 22:30,13,1054.75,1054.75,1051.75,1052.75,665
20150101|2014-11-12 23:00,13,1053,1055,1052.75,1054.25,210
20150101|2014-11-12 23:30,13,1054.25,1054.25,1053,1053.75,216
20150101|2014-11-13 00:00,13,1053.5,1056,1053,1056,514
20150101|2014-11-13 00:30,13,1056,1057,1053.25,1055.5,605
20150101|2014-11-13 01:00,13,1055.25,1058,1054.5,1058,798
20150101|2014-11-13 01:30,13,1057.75,1058,1055,1056.25,165
20150101|2014-11-13 02:00,13,1056.5,1056.5,1054.5,1055,271
20150101|2014-11-13 02:30,13,1055,1055,1052,1052,502
20150101|2014-11-13 03:00,13,1052.25,1054.75,1052,1052.75,233
20150101|2014-11-13 03:30,13,1052.75,1053,1046.75,1047.25,870
20150101|2014-11-13 04:00,13,1047.25,1049.75,1044.75,1047.5,680
20150101|2014-11-13 04:30,13,1047.25,1049.75,1046,1049.75,769
20150101|2014-11-13 05:00,13,1049.75,1051.5,1048.75,1050.25,232
20150101|2014-11-13 05:30,13,1050.25,1052.25,1049.75,1051.5,299
20150101|2014-11-13 06:00,13,1050.75,1052.25,1050.75,1052,325
20150101|2014-11-13 06:30,13,1051.75,1052,1050.5,1050.75,313
20150101|2014-11-13 07:00,13,1050.75,1051.75,1047.5,1049.5,856
20150101|2014-11-13 07:30,13,1049.5,1051.5,1049,1051.25,737
20150101|2014-11-13 08:30,13,1052.25,1072.5,1051.5,1063.5,19701
20150101|2014-11-13 09:00,13,1063.5,1066,1060.75,1063.5,5600
20150101|2014-11-13 09:30,13,1063.25,1069.5,1063.25,1066.75,7961
20150101|2014-11-13 10:00,13,1066.75,1067.5,1053,1054.5,15011
20150101|2014-11-13 10:30,13,1054.5,1058,1051.75,1054.75,4118
20150101|2014-11-13 11:00,13,1055,1062,1054.25,1055.25,5593
20150101|2014-11-13 11:30,13,1055.25,1057.5,1053.25,1053.5,2971
20150101|2014-11-13 12:00,13,1053.75,1057,1052.5,1054.75,2825
20150101|2014-11-13 12:30,13,1054.75,1055.25,1046,1049,6738
20150101|2014-11-13 13:00,13,1048.75,1056,1046,1055.5,7068
20150101|2014-11-13 19:00,14,1053,1053.5,1048.5,1050.75,1474
20150101|2014-11-13 19:30,14,1051,1052.5,1049.5,1049.5,673
20150101|2014-11-13 20:00,14,1049.5,1049.75,1047.25,1048.25,527
20150101|2014-11-13 20:30,14,1048,1048.25,1046.5,1047,635
20150101|2014-11-13 21:00,14,1046.75,1047,1045,1047,417
20150101|2014-11-13 21:30,14,1047,1047,1045.25,1045.75,142
20150101|2014-11-13 22:00,14,1046,1047,1046,1047,227
20150101|2014-11-13 22:30,14,1047,1047,1045.75,1046,91
20150101|2014-11-13 23:00,14,1045.75,1046,1045.25,1045.5,92
20150101|2014-11-13 23:30,14,1045.75,1047.25,1045,1045.75,490
20150101|2014-11-14 00:00,14,1045.75,1046,1044.5,1045.5,353
20150101|2014-11-14 00:30,14,1045.5,1045.5,1043.75,1044,604
20150101|2014-11-14 01:00,14,1044.25,1044.5,1043,1043,269
20150101|2014-11-14 01:30,14,1043.25,1044.75,1043,1044.5,105
20150101|2014-11-14 02:00,14,1044.25,1048,1044,1046,526
20150101|2014-11-14 02:30,14,1046,1046.5,1043,1043.5,690
20150101|2014-11-14 03:00,14,1043.5,1043.75,1039.5,1039.75,1411
20150101|2014-11-14 03:30,14,1040,1041.25,1039,1040.5,858
20150101|2014-11-14 04:00,14,1040.5,1041.5,1040,1041.25,145
20150101|2014-11-14 04:30,14,1041,1043,1040.75,1042.75,167
20150101|2014-11-14 05:00,14,1042.75,1043,1041.5,1042,236
20150101|2014-11-14 05:30,14,1042,1042,1040.25,1040.75,445
20150101|2014-11-14 06:00,14,1040.75,1041.25,1040,1040.5,546
20150101|2014-11-14 06:30,14,1040.25,1042.5,1040,1040.75,631
20150101|2014-11-14 07:00,14,1040.75,1043,1040.5,1041,669
20150101|2014-11-14 07:30,14,1041,1042.25,1038,1041.25,2282
20150101|2014-11-14 08:30,14,1041,1042,1034.25,1036.5,13158
20150101|2014-11-14 09:00,14,1036.5,1042,1036.5,1037.5,6903
20150101|2014-11-14 09:30,14,1037.75,1038.75,1035,1036.75,5345
20150101|2014-11-14 10:00,14,1036.75,1040.5,1036.5,1036.75,3648
20150101|2014-11-14 10:30,14,1036.75,1039.5,1036.25,1038.75,3351
20150101|2014-11-14 11:00,14,1038.75,1040.5,1036,1036.25,3809
20150101|2014-11-14 11:30,14,1036.25,1037.25,1029.25,1031,8835
20150101|2014-11-14 12:00,14,1031.25,1031.75,1026.75,1030.5,7386
20150101|2014-11-14 12:30,14,1030.5,1030.5,1027.75,1029,4717
20150101|2014-11-14 13:00,14,1029,1029,1020,1022,10380
20150101|2014-11-16 19:00,17,1023,1033.5,1020.75,1028.25,7145
20150101|2014-11-16 19:30,17,1028,1030,1024.5,1026.25,1402
20150101|2014-11-16 20:00,17,1026.25,1028.5,1025.75,1026,554
20150101|2014-11-16 20:30,17,1026.25,1027.75,1026,1026.25,295
20150101|2014-11-16 21:00,17,1026.5,1027.25,1026.25,1026.5,124
20150101|2014-11-16 21:30,17,1026.25,1026.25,1022.5,1025,784
20150101|2014-11-16 22:00,17,1025,1025,1024,1024.5,219
20150101|2014-11-16 22:30,17,1024.5,1025,1024.25,1024.5,34
20150101|2014-11-16 23:00,17,1024.25,1025,1024,1025,80
20150101|2014-11-16 23:30,17,1025,1027.75,1024,1025.5,624
20150101|2014-11-17 00:00,17,1025.5,1027,1024.75,1025.25,334
20150101|2014-11-17 00:30,17,1025,1026,1024,1025.25,180
20150101|2014-11-17 01:00,17,1025.5,1027,1025.25,1025.25,131
20150101|2014-11-17 01:30,17,1025.25,1026.25,1025,1025.5,86
20150101|2014-11-17 02:00,17,1026,1026,1023.25,1023.5,305
20150101|2014-11-17 02:30,17,1023.25,1025.75,1023.25,1023.5,290
20150101|2014-11-17 03:00,17,1023.25,1024.25,1022.5,1022.5,476
20150101|2014-11-17 03:30,17,1022.75,1023,1021,1021,396
20150101|2014-11-17 04:00,17,1021.25,1021.25,1016,1017.75,1772
20150101|2014-11-17 04:30,17,1017.5,1019.75,1017,1019.75,282
20150101|2014-11-17 05:00,17,1019.75,1019.75,1018,1019.5,256
20150101|2014-11-17 05:30,17,1019.25,1019.5,1017.75,1017.75,228
20150101|2014-11-17 06:00,17,1017.75,1021.75,1017.5,1021,679
20150101|2014-11-17 06:30,17,1021.25,1022.25,1020.75,1021.25,437
20150101|2014-11-17 07:00,17,1021,1022.25,1020.5,1022,462
20150101|2014-11-17 07:30,17,1022,1022.5,1021.5,1022.25,265
20150101|2014-11-17 08:30,17,1023,1024.25,1014.5,1016.25,11730
20150101|2014-11-17 09:00,17,1016,1018.5,1015.25,1018.5,3963
20150101|2014-11-17 09:30,17,1018.5,1022,1016.5,1021.75,6370
20150101|2014-11-17 10:00,17,1022,1025.75,1016.25,1019.5,11036
20150101|2014-11-17 10:30,17,1019.25,1025,1018.5,1024,4419
20150101|2014-11-17 11:00,17,1024.25,1031.5,1022.25,1028,13785
20150101|2014-11-17 11:30,17,1028.25,1030.5,1028,1030.25,2547
20150101|2014-11-17 12:00,17,1030.25,1037,1030,1033.5,7249
20150101|2014-11-17 12:30,17,1033.5,1037,1032.75,1036.75,3047
20150101|2014-11-17 13:00,17,1037,1038.5,1035,1035.25,6438
20150101|2014-11-17 19:00,18,1036.75,1037,1028,1028.5,2303
20150101|2014-11-17 19:30,18,1028.5,1030.25,1025,1028,1585
20150101|2014-11-17 20:00,18,1028,1030,1028,1029.5,280
20150101|2014-11-17 20:30,18,1029.5,1031,1028,1030.75,286
20150101|2014-11-17 21:00,18,1030.25,1031.25,1029.5,1030.5,259
20150101|2014-11-17 21:30,18,1030.5,1031.75,1029.25,1031.5,146
20150101|2014-11-17 22:00,18,1031.5,1031.75,1031.25,1031.75,22
20150101|2014-11-17 22:30,18,1032,1032.5,1032,1032.25,33
20150101|2014-11-17 23:00,18,1032.25,1032.25,1031.5,1031.5,58
20150101|2014-11-17 23:30,18,1032,1032.25,1029.5,1031,250
20150101|2014-11-18 00:00,18,1031.25,1031.5,1029,1030.5,238
20150101|2014-11-18 00:30,18,1030,1033.75,1028,1033.25,385
20150101|2014-11-18 01:00,18,1033.25,1036,1033.25,1035.75,605
20150101|2014-11-18 01:30,18,1035.5,1037,1035,1036.25,302
20150101|2014-11-18 02:00,18,1036.25,1037,1034.5,1035,325
20150101|2014-11-18 02:30,18,1035,1035.75,1034.25,1034.5,287
20150101|2014-11-18 03:00,18,1034.5,1034.5,1031.5,1032.75,266
20150101|2014-11-18 03:30,18,1032.75,1034,1032.5,1033.75,205
20150101|2014-11-18 04:00,18,1034,1038.25,1033.25,1036.75,839
20150101|2014-11-18 04:30,18,1036.75,1037,1035.25,1035.25,312
20150101|2014-11-18 05:00,18,1035.25,1040.25,1035.25,1038.75,1106
20150101|2014-11-18 05:30,18,1039,1040,1037.25,1037.75,219
20150101|2014-11-18 06:00,18,1037.75,1039.5,1037.25,1039,368
20150101|2014-11-18 06:30,18,1039,1040.75,1039,1040,524
20150101|2014-11-18 07:00,18,1040,1042,1040,1040.5,695
20150101|2014-11-18 07:30,18,1040.5,1040.75,1036.5,1037.5,801
20150101|2014-11-18 08:30,18,1036.5,1038.75,1026.25,1031.25,11413
20150101|2014-11-18 09:00,18,1031,1033.5,1027.25,1027.25,7130
20150101|2014-11-18 09:30,18,1027.25,1030.75,1027,1029.75,4343
20150101|2014-11-18 10:00,18,1029.5,1032,1025.75,1030.25,5812
20150101|2014-11-18 10:30,18,1030.5,1030.5,1022.75,1023,4266
20150101|2014-11-18 11:00,18,1023,1024.25,1021,1023.75,5422
20150101|2014-11-18 11:30,18,1023.5,1028.5,1023.5,1026.25,3742
20150101|2014-11-18 12:00,18,1026.5,1026.75,1021.5,1022.25,3163
20150101|2014-11-18 12:30,18,1022.5,1025.25,1022,1023.5,2616
20150101|2014-11-18 13:00,18,1023.75,1025,1022.25,1024,4138
20150101|2014-11-18 19:00,19,1024,1025,1016.25,1018.75,2022
20150101|2014-11-18 19:30,19,1019,1019,1017,1017.75,416
20150101|2014-11-18 20:00,19,1018,1018.75,1017.5,1018.75,210
20150101|2014-11-18 20:30,19,1018.5,1019,1017.5,1018.5,222
20150101|2014-11-18 21:00,19,1018.75,1019.5,1018,1018.25,122
20150101|2014-11-18 21:30,19,1018,1020,1018,1019.25,107
20150101|2014-11-18 22:00,19,1019.25,1019.5,1019.25,1019.5,15
20150101|2014-11-18 22:30,19,1019.5,1020,1019,1019,86
20150101|2014-11-18 23:00,19,1019,1019.75,1019,1019,53
20150101|2014-11-18 23:30,19,1019.25,1021.75,1019,1019,414
20150101|2014-11-19 00:00,19,1019.25,1021.25,1018.75,1020,259
20150101|2014-11-19 00:30,19,1020.25,1020.25,1017.5,1018,335
20150101|2014-11-19 01:00,19,1017.75,1019,1017.5,1017.75,234
20150101|2014-11-19 01:30,19,1018,1018,1017.25,1018,148
20150101|2014-11-19 02:00,19,1017.75,1018.25,1016.5,1016.5,310
20150101|2014-11-19 02:30,19,1016.5,1016.5,1013,1016,1241
20150101|2014-11-19 03:00,19,1016,1016.25,1012.5,1015.75,744
20150101|2014-11-19 03:30,19,1015.5,1017.25,1015,1016.75,331
20150101|2014-11-19 04:00,19,1016.5,1017.25,1014.25,1015,290
20150101|2014-11-19 04:30,19,1014.75,1015.5,1014.5,1015.25,113
20150101|2014-11-19 05:00,19,1015.25,1015.75,1013.75,1014,328
20150101|2014-11-19 05:30,19,1014,1015,1012.75,1014.25,420
20150101|2014-11-19 06:00,19,1014,1017,1014,1017,430
20150101|2014-11-19 06:30,19,1017,1018,1016,1016.25,380
20150101|2014-11-19 07:00,19,1016.25,1017,1013.75,1015,446
20150101|2014-11-19 07:30,19,1015,1015.75,1013.5,1013.5,408
20150101|2014-11-19 08:30,19,1014.75,1015.25,1005.25,1006.75,14430
20150101|2014-11-19 09:00,19,1006.75,1009,1005.75,1008.5,4992
20150101|2014-11-19 09:30,19,1008.5,1009.5,1005.5,1005.75,6080
20150101|2014-11-19 10:00,19,1005.75,1007.25,1003.75,1004.75,6426
20150101|2014-11-19 10:30,19,1004.75,1007.5,1004.75,1006.25,3190
20150101|2014-11-19 11:00,19,1006.25,1009,1005.5,1006.75,3565
20150101|2014-11-19 11:30,19,1006.75,1008,1005.75,1007.75,2819
20150101|2014-11-19 12:00,19,1007.75,1009,1005.25,1005.5,3227
20150101|2014-11-19 12:30,19,1005.5,1007,1004,1006.75,3828
20150101|2014-11-19 13:00,19,1006.75,1007.5,1004.25,1005.5,4512
20150101|2014-11-19 19:00,20,1005.75,1009.25,1005,1008,1697
20150101|2014-11-19 19:30,20,1008.25,1009.75,1007.5,1008,631
20150101|2014-11-19 20:00,20,1008,1008.75,1006.75,1008.25,263
20150101|2014-11-19 20:30,20,1008.25,1011,1007,1009.25,828
20150101|2014-11-19 21:00,20,1009.25,1012,1008.25,1011.25,627
20150101|2014-11-19 21:30,20,1011.5,1011.75,1009,1011.25,281
20150101|2014-11-19 22:00,20,1011,1011.25,1011,1011,141
20150101|2014-11-19 22:30,20,1011,1011.5,1011,1011.25,115
20150101|2014-11-19 23:00,20,1011,1011.5,1011,1011,37
20150101|2014-11-19 23:30,20,1011,1011.25,1010,1011,144
20150101|2014-11-20 00:00,20,1011.25,1011.25,1009.5,1010.75,314
20150101|2014-11-20 00:30,20,1011,1011.25,1007.75,1008.5,457
20150101|2014-11-20 01:00,20,1009,1009,1008.25,1008.25,248
20150101|2014-11-20 01:30,20,1008.25,1009.5,1008,1008.25,652
20150101|2014-11-20 02:00,20,1008.5,1008.5,1006,1006.5,208
20150101|2014-11-20 02:30,20,1006.5,1007.5,1006,1007.5,138
20150101|2014-11-20 03:00,20,1007.25,1007.5,1005.75,1006.25,527
20150101|2014-11-20 03:30,20,1006,1006.75,1006,1006.5,182
20150101|2014-11-20 04:00,20,1006.5,1009,1006.25,1009,638
20150101|2014-11-20 04:30,20,1009,1009.25,1008.75,1008.75,240
20150101|2014-11-20 05:00,20,1009,1009.25,1008.25,1008.25,198
20150101|2014-11-20 05:30,20,1008.25,1009.5,1007.75,1008,239
20150101|2014-11-20 06:00,20,1008,1009.75,1008,1009.5,201
20150101|2014-11-20 06:30,20,1009.75,1010.75,1008.75,1010,485
20150101|2014-11-20 07:00,20,1010.25,1012,1009.75,1010.75,1307
20150101|2014-11-20 07:30,20,1010.75,1010.75,1005,1006.5,3488
20150101|2014-11-20 08:30,20,1006.5,1013.5,1006.5,1010.5,11095
20150101|2014-11-20 09:00,20,1010.75,1012.25,1008.25,1010.25,4540
20150101|2014-11-20 09:30,20,1010.25,1016.5,1010.25,1016,7641
20150101|2014-11-20 10:00,20,1016.25,1017.5,1014.5,1016.75,3404
20150101|2014-11-20 10:30,20,1016.75,1018.5,1015.5,1016.5,4699
20150101|2014-11-20 11:00,20,1016.5,1018.75,1016.25,1017.75,2813
20150101|2014-11-20 11:30,20,1018,1019.75,1017.5,1019.75,3504
20150101|2014-11-20 12:00,20,1019.75,1020,1015.25,1018.75,5463
20150101|2014-11-20 12:30,20,1018.75,1020,1016.75,1018.75,3973
20150101|2014-11-20 13:00,20,1018.75,1022.25,1018,1021.75,6866
20150101|2014-11-20 19:00,21,1020.5,1021.5,1015.25,1015.25,1743
20150101|2014-11-20 19:30,21,1015.5,1015.5,1013.5,1014.25,704
20150101|2014-11-20 20:00,21,1014.25,1016.5,1014.25,1016.5,200
20150101|2014-11-20 20:30,21,1016.5,1017.5,1016,1017,322
20150101|2014-11-20 21:00,21,1017,1018.5,1016.5,1017.5,183
20150101|2014-11-20 21:30,21,1017.5,1017.5,1015.5,1015.75,110
20150101|2014-11-20 22:00,21,1015.75,1015.75,1014.5,1015,81
20150101|2014-11-20 22:30,21,1015,1015.75,1015,1015.25,130
20150101|2014-11-20 23:00,21,1015,1016.75,1014.75,1015.75,79
20150101|2014-11-20 23:30,21,1015.5,1017.5,1015,1017.5,108
20150101|2014-11-21 00:00,21,1017.5,1019.5,1017.25,1018.25,189
20150101|2014-11-21 00:30,21,1018.5,1019.25,1018,1018.25,398
20150101|2014-11-21 01:00,21,1018,1019,1018,1018.75,538
20150101|2014-11-21 01:30,21,1018.5,1018.75,1018,1018.25,140
20150101|2014-11-21 02:00,21,1018,1018.25,1016.25,1016.75,237
20150101|2014-11-21 02:30,21,1016.75,1018,1016.5,1016.75,99
20150101|2014-11-21 03:00,21,1016.75,1018,1016.5,1017,254
20150101|2014-11-21 03:30,21,1016.75,1018.5,1016.5,1018.25,234
20150101|2014-11-21 04:00,21,1018,1018,1016.75,1017.25,138
20150101|2014-11-21 04:30,21,1017.75,1020.5,1017.75,1019.5,521
20150101|2014-11-21 05:00,21,1019.5,1020.5,1019,1020,447
20150101|2014-11-21 05:30,21,1019.75,1020.5,1019.5,1019.75,198
20150101|2014-11-21 06:00,21,1019.75,1020.5,1019.5,1020.5,450
20150101|2014-11-21 06:30,21,1020.5,1024.25,1020.5,1023,1253
20150101|2014-11-21 07:00,21,1022.75,1026.5,1022.5,1026.25,1119
20150101|2014-11-21 07:30,21,1026.25,1026.5,1025.5,1026.25,728
20150101|2014-11-21 08:30,21,1027,1040,1026,1035.5,22402
20150101|2014-11-21 09:00,21,1035.5,1036.5,1031,1036.25,6728
20150101|2014-11-21 09:30,21,1036,1039.25,1034.75,1035.5,7266
20150101|2014-11-21 10:00,21,1035.5,1036.25,1023.5,1027.75,11672
20150101|2014-11-21 10:30,21,1027.75,1028,1017.75,1020.5,9138
20150101|2014-11-21 11:00,21,1020.5,1026.25,1018,1022.25,6476
20150101|2014-11-21 11:30,21,1022,1029.75,1020.25,1028.75,4926
20150101|2014-11-21 12:00,21,1029,1036,1027.25,1033.5,8429
20150101|2014-11-21 12:30,21,1033.25,1036,1031,1035.75,4222
20150101|2014-11-21 13:00,21,1035.75,1040,1034.25,1038,9187
20150101|2014-11-23 19:00,24,1036.25,1037.75,1030.75,1037.5,3911
20150101|2014-11-23 19:30,24,1037.5,1038,1032.5,1034.75,942
20150101|2014-11-23 20:00,24,1035,1035.75,1033.5,1033.5,325
20150101|2014-11-23 20:30,24,1033.75,1035.75,1033.75,1034.75,336
20150101|2014-11-23 21:00,24,1035,1036,1035,1035.25,199
20150101|2014-11-23 21:30,24,1035.5,1036,1035.5,1035.75,72
20150101|2014-11-23 22:00,24,1035.75,1036.75,1035.5,1036.5,151
20150101|2014-11-23 22:30,24,1036.75,1037.75,1036.75,1037.25,181
20150101|2014-11-23 23:00,24,1037.25,1037.75,1037,1037.25,270
20150101|2014-11-23 23:30,24,1037.25,1037.25,1033,1034,593
20150101|2014-11-24 00:00,24,1033.75,1033.75,1030,1031.5,593
20150101|2014-11-24 00:30,24,1031.5,1032.25,1029.25,1029.25,262
20150101|2014-11-24 01:00,24,1029.75,1032,1029.25,1032,253
20150101|2014-11-24 01:30,24,1032.25,1032.25,1031,1031.5,109
20150101|2014-11-24 02:00,24,1031.5,1032,1029.5,1029.75,177
20150101|2014-11-24 02:30,24,1029.75,1032.25,1029.75,1031.5,163
20150101|2014-11-24 03:00,24,1031.75,1031.75,1030.75,1031,109
20150101|2014-11-24 03:30,24,1031.25,1031.75,1030.25,1031.5,325
20150101|2014-11-24 04:00,24,1031.75,1032,1030.75,1031.75,305
20150101|2014-11-24 04:30,24,1031.5,1032.25,1030.75,1031.5,196
20150101|2014-11-24 05:00,24,1031.75,1032.5,1031.25,1031.5,97
20150101|2014-11-24 05:30,24,1031.5,1033,1031.25,1032.5,256
20150101|2014-11-24 06:00,24,1032.5,1033.5,1031,1031.5,698
20150101|2014-11-24 06:30,24,1031.75,1031.75,1029.5,1030.5,452
20150101|2014-11-24 07:00,24,1030.5,1032,1030,1030.5,367
20150101|2014-11-24 07:30,24,1030.5,1030.5,1027.25,1028.25,934
20150101|2014-11-24 08:30,24,1027.5,1038.75,1026.75,1034.75,10327
20150101|2014-11-24 09:00,24,1034.75,1035.25,1032.25,1033,3599
20150101|2014-11-24 09:30,24,1033.25,1034.25,1028,1033.75,6606
20150101|2014-11-24 10:00,24,1033.5,1034,1027.75,1028.5,4264
20150101|2014-11-24 10:30,24,1028.5,1034,1028.25,1032,3204
20150101|2014-11-24 11:00,24,1032.25,1032.75,1030,1032.5,2077
20150101|2014-11-24 11:30,24,1032.5,1035,1030.5,1033,2443
20150101|2014-11-24 12:00,24,1033,1033.75,1029,1029,2771
20150101|2014-11-24 12:30,24,1029.25,1034,1028.75,1033.5,2885
20150101|2014-11-24 13:00,24,1033.5,1035.5,1032,1034.75,3854
20150101|2014-11-24 19:00,25,1033.75,1039.25,1033,1036.5,1849
20150101|2014-11-24 19:30,25,1036.5,1037,1035.75,1036.75,157
20150101|2014-11-24 20:00,25,1037,1037.75,1036.75,1037.25,117
20150101|2014-11-24 20:30,25,1037.25,1037.25,1036,1036.5,208
20150101|2014-11-24 21:00,25,1036.5,1037,1035.75,1036.5,246
20150101|2014-11-24 21:30,25,1036.5,1036.5,1035,1035,128
20150101|2014-11-24 22:00,25,1035,1036,1034.75,1035.25,97
20150101|2014-11-24 22:30,25,1035.5,1035.75,1034.75,1035.25,45
20150101|2014-11-24 23:00,25,1035,1036.25,1035,1036.25,47
20150101|2014-11-24 23:30,25,1036,1036.75,1035,1035.5,271
20150101|2014-11-25 00:00,25,1035,1037.5,1035,1037,133
20150101|2014-11-25 00:30,25,1037,1038,1036.75,1038,186
20150101|2014-11-25 01:00,25,1038.25,1039,1038,1038.25,370
20150101|2014-11-25 01:30,25,1038.25,1038.5,1038,1038.25,38
20150101|2014-11-25 02:00,25,1038.25,1038.75,1038,1038.25,239
20150101|2014-11-25 02:30,25,1038.25,1038.25,1036.75,1037.25,233
20150101|2014-11-25 03:00,25,1037.5,1037.5,1036,1036.75,152
20150101|2014-11-25 03:30,25,1036.75,1038,1036.75,1038,140
20150101|2014-11-25 04:00,25,1038,1039,1037.75,1039,280
20150101|2014-11-25 04:30,25,1038.75,1039.25,1038.5,1038.5,408
20150101|2014-11-25 05:00,25,1038.75,1039,1038.5,1038.75,143
20150101|2014-11-25 05:30,25,1038.75,1039.5,1038.5,1039.5,265
20150101|2014-11-25 06:00,25,1039.5,1043.75,1039.25,1042.5,2381
20150101|2014-11-25 06:30,25,1042.5,1043.75,1040.75,1043.5,740
20150101|2014-11-25 07:00,25,1043.25,1045,1042.75,1044.75,1804
20150101|2014-11-25 07:30,25,1044.75,1046.5,1044.5,1045.5,1897
20150101|2014-11-25 08:30,25,1045,1050,1044.25,1046.75,12898
20150101|2014-11-25 09:00,25,1046.75,1051.5,1046.5,1049.5,9792
20150101|2014-11-25 09:30,25,1049.5,1053.5,1049,1051.25,8207
20150101|2014-11-25 10:00,25,1051.25,1053,1048.25,1050.75,4807
20150101|2014-11-25 10:30,25,1051,1054,1048.75,1049.25,4496
20150101|2014-11-25 11:00,25,1049.25,1050.25,1046.25,1049.5,3823
20150101|2014-11-25 11:30,25,1049.5,1051.25,1045,1046.25,3496
20150101|2014-11-25 12:00,25,1046,1049.25,1045.75,1048.25,2468
20150101|2014-11-25 12:30,25,1048.25,1049.5,1046.5,1047.5,1870
20150101|2014-11-25 13:00,25,1047.75,1052.5,1047.5,1051,4907
20150101|2014-11-25 19:00,26,1049.25,1049.75,1046.5,1048.75,1593
20150101|2014-11-25 19:30,26,1049,1051,1049,1050.5,490
20150101|2014-11-25 20:00,26,1050.25,1050.25,1049.5,1049.5,326
20150101|2014-11-25 20:30,26,1049.5,1051,1049.5,1050.25,157
20150101|2014-11-25 21:00,26,1050.5,1050.5,1050,1050,74
20150101|2014-11-25 21:30,26,1049.75,1050,1049.5,1050,45
20150101|2014-11-25 22:00,26,1049.75,1049.75,1048.25,1049.25,181
20150101|2014-11-25 22:30,26,1049,1049,1048,1048.25,80
20150101|2014-11-25 23:00,26,1048.25,1050,1048.25,1049.25,65
20150101|2014-11-25 23:30,26,1049,1049.75,1046.75,1047,341
20150101|2014-11-26 00:00,26,1046.75,1048,1045.75,1048,338
20150101|2014-11-26 00:30,26,1048,1048,1045.25,1045.75,594
20150101|2014-11-26 01:00,26,1046,1047.75,1045.25,1047.5,370
20150101|2014-11-26 01:30,26,1047.75,1050,1047.5,1047.5,365
20150101|2014-11-26 02:00,26,1047.5,1047.5,1046.25,1047,238
20150101|2014-11-26 02:30,26,1047.25,1047.25,1046.5,1046.75,143
20150101|2014-11-26 03:00,26,1046.5,1047.25,1046,1046.5,326
20150101|2014-11-26 03:30,26,1046.75,1047,1045,1047,314
20150101|2014-11-26 04:00,26,1046.75,1053.5,1046.75,1053.25,1621
20150101|2014-11-26 04:30,26,1053.25,1054.75,1052.75,1054.25,1072
20150101|2014-11-26 05:00,26,1054,1054.75,1052,1052,855
20150101|2014-11-26 05:30,26,1052,1053,1051.75,1053,336
20150101|2014-11-26 06:00,26,1053,1053.25,1052,1052.25,241
20150101|2014-11-26 06:30,26,1052.25,1052.25,1050.5,1051,306
20150101|2014-11-26 07:00,26,1051.25,1051.75,1050.75,1051,406
20150101|2014-11-26 07:30,26,1051,1051.25,1047.5,1048.5,622
20150101|2014-11-26 08:30,26,1048.75,1050.5,1044,1046,6965
20150101|2014-11-26 09:00,26,1046.5,1047.5,1038.5,1041.75,9226
20150101|2014-11-26 09:30,26,1041.75,1047,1041.25,1044.5,5193
20150101|2014-11-26 10:00,26,1044.5,1046.25,1041.5,1042.25,3195
20150101|2014-11-26 10:30,26,1042.5,1044.75,1041.25,1044.25,2429
20150101|2014-11-26 11:00,26,1044.5,1045.25,1042.5,1042.5,2181
20150101|2014-11-26 11:30,26,1042.75,1043.75,1041.5,1041.75,2105
20150101|2014-11-26 12:00,26,1041.5,1044.25,1041,1042.5,1975
20150101|2014-11-26 12:30,26,1042.25,1045.5,1041.5,1045,2566
20150101|2014-11-26 13:00,26,1045.25,1050.5,1044.75,1047.75,5768
20150101|2014-11-28 08:30,28,1041,1050,1039,1050,12835
20150101|2014-11-28 09:00,28,1049.75,1051,1044.25,1049.25,4645
20150101|2014-11-28 09:30,28,1049.25,1051.5,1046.25,1048,4366
20150101|2014-11-28 10:00,28,1048,1049.75,1043,1043,3271
20150101|2014-11-28 10:30,28,1043.25,1043.5,1027.5,1029.25,12576
20150101|2014-11-28 11:00,28,1029.25,1029.5,1013,1017.5,18937
20150101|2014-11-28 11:30,28,1017.25,1020,1014,1014,10860
20150101|2014-11-30 19:00,1,1010.75,1014.25,1006.5,1011.5,4408
20150101|2014-11-30 19:30,1,1011.5,1012.5,1010.25,1011.5,954
20150101|2014-11-30 20:00,1,1011.5,1012,1010.75,1011.25,222
20150101|2014-11-30 20:30,1,1011,1011.25,1010.25,1011.25,280
20150101|2014-11-30 21:00,1,1011,1011.25,1010.5,1010.5,159
20150101|2014-11-30 21:30,1,1010.5,1011,1010.25,1010.5,156
20150101|2014-11-30 22:00,1,1010.5,1011.25,1010.5,1010.5,165
20150101|2014-11-30 22:30,1,1010.5,1010.75,1010.25,1010.25,92
20150101|2014-11-30 23:00,1,1010.25,1010.5,1010,1010.25,262
20150101|2014-11-30 23:30,1,1010,1010.25,1008,1008,524
20150101|2014-12-01 00:00,1,1008,1008.5,1008,1008.5,159
20150101|2014-12-01 00:30,1,1008.75,1008.75,1007.75,1007.75,194
20150101|2014-12-01 01:00,1,1007.75,1010.5,1007.5,1010.5,537
20150101|2014-12-01 01:30,1,1010.25,1010.75,1009.25,1009.75,379
20150101|2014-12-01 02:00,1,1009.75,1010,1009.5,1010,220
20150101|2014-12-01 02:30,1,1010,1011.5,1010,1011,298
20150101|2014-12-01 03:00,1,1010.75,1011.5,1009.5,1010.5,464
20150101|2014-12-01 03:30,1,1010.5,1015.5,1010,1014.5,647
20150101|2014-12-01 04:00,1,1014.25,1014.75,1011,1012.25,491
20150101|2014-12-01 04:30,1,1012.5,1014.25,1012.5,1013.25,159
20150101|2014-12-01 05:00,1,1013.25,1016,1012.25,1015.5,518
20150101|2014-12-01 05:30,1,1015.75,1018,1014.75,1017.75,377
20150101|2014-12-01 06:00,1,1017.75,1019.25,1017.25,1018.5,703
20150101|2014-12-01 06:30,1,1018.5,1020,1018,1018.75,868
20150101|2014-12-01 07:00,1,1019,1019,1015.75,1015.75,964
20150101|2014-12-01 07:30,1,1016,1017.5,1013.75,1017.25,956
20150101|2014-12-01 08:30,1,1019,1022.5,1011.75,1013,13108
20150101|2014-12-01 09:00,1,1013.25,1019.5,1012.75,1016,5412
20150101|2014-12-01 09:30,1,1016,1016.75,1010.5,1012.25,6508
20150101|2014-12-01 10:00,1,1012.25,1014.25,1010,1012.25,5725
20150101|2014-12-01 10:30,1,1012,1013.75,1011,1012.25,4376
20150101|2014-12-01 11:00,1,1012,1020,1012,1017.5,6485
20150101|2014-12-01 11:30,1,1017.75,1017.75,1014,1014.25,3245
20150101|2014-12-01 12:00,1,1014,1016,1013,1015.75,2276
20150101|2014-12-01 12:30,1,1015.75,1016,1013,1014.5,2363
20150101|2014-12-01 13:00,1,1014.75,1019,1014.5,1018,4013
20150101|2014-12-01 19:00,2,1017,1022,1017,1019.75,1864
20150101|2014-12-01 19:30,2,1020,1020,1016.5,1017.5,540
20150101|2014-12-01 20:00,2,1017,1017.25,1014,1015.5,570
20150101|2014-12-01 20:30,2,1015.5,1017,1014,1017,356
20150101|2014-12-01 21:00,2,1017,1017.25,1015.75,1016.5,287
20150101|2014-12-01 21:30,2,1016.25,1017,1016,1017,57
20150101|2014-12-01 22:00,2,1017.25,1018.75,1017.25,1017.5,138
20150101|2014-12-01 22:30,2,1017.75,1018.75,1017.25,1018.5,59
20150101|2014-12-01 23:00,2,1018.25,1018.75,1017.75,1018,234
20150101|2014-12-01 23:30,2,1018,1018.5,1016.5,1016.75,81
20150101|2014-12-02 00:00,2,1016.5,1017,1014.75,1015.5,155
20150101|2014-12-02 00:30,2,1015.25,1016.5,1015.25,1016.25,101
20150101|2014-12-02 01:00,2,1016.25,1017,1015.75,1016,177
20150101|2014-12-02 01:30,2,1016,1016.75,1015.75,1016.75,72
20150101|2014-12-02 02:00,2,1017,1018.75,1016.5,1017.75,208
20150101|2014-12-02 02:30,2,1017.75,1018.25,1017,1018,77
20150101|2014-12-02 03:00,2,1018.25,1019.25,1018,1019,141
20150101|2014-12-02 03:30,2,1019,1020.5,1018,1018.5,510
20150101|2014-12-02 04:00,2,1018.5,1019.75,1018,1019.5,269
20150101|2014-12-02 04:30,2,1019.5,1019.75,1019,1019.5,236
20150101|2014-12-02 05:00,2,1019.25,1020.25,1015,1017.5,694
20150101|2014-12-02 05:30,2,1017.25,1017.5,1015,1016.75,304
20150101|2014-12-02 06:00,2,1016.5,1017,1014.25,1015.25,907
20150101|2014-12-02 06:30,2,1015.25,1016,1014.5,1015.75,448
20150101|2014-12-02 07:00,2,1015.5,1019,1014.5,1014.75,791
20150101|2014-12-02 07:30,2,1014.75,1016,1014.75,1016,334
20150101|2014-12-02 08:30,2,1015.75,1020.75,1007.5,1008.5,14240
20150101|2014-12-02 09:00,2,1008.5,1009,1005.75,1006.75,7870
20150101|2014-12-02 09:30,2,1006.75,1007.5,1002,1006.5,12233
20150101|2014-12-02 10:00,2,1006.75,1008,1004.75,1005.25,5217
20150101|2014-12-02 10:30,2,1005.25,1005.25,1000.5,1001,6297
20150101|2014-12-02 11:00,2,1001,1003.5,1000.25,1002.5,3991
20150101|2014-12-02 11:30,2,1002.5,1003.25,998,1002.25,7631
20150101|2014-12-02 12:00,2,1002.25,1006.5,1001.5,1003.75,4793
20150101|2014-12-02 12:30,2,1003.5,1003.5,996.5,997,6143
20150101|2014-12-02 13:00,2,996.75,999.25,995,995.75,7879
20150101|2014-12-02 19:00,3,995.5,995.75,991.75,992.5,3328
20150101|2014-12-02 19:30,3,992.5,995.75,992.5,995.25,786
20150101|2014-12-02 20:00,3,995.25,995.25,993.75,994,305
20150101|2014-12-02 20:30,3,994,995,993.75,994.5,223
20150101|2014-12-02 21:00,3,994.5,994.5,991.5,992.75,810
20150101|2014-12-02 21:30,3,992.75,992.75,991.25,991.25,203
20150101|2014-12-02 22:00,3,991.25,992,991,991.25,233
20150101|2014-12-02 22:30,3,991.25,991.25,990.25,990.75,271
20150101|2014-12-02 23:00,3,990.75,992.25,990.5,991,290
20150101|2014-12-02 23:30,3,991,994,990.75,993,515
20150101|2014-12-03 00:00,3,992.5,995,992.5,994.25,358
20150101|2014-12-03 00:30,3,994.5,997.5,993.5,996.25,701
20150101|2014-12-03 01:00,3,996.75,999.5,993.25,997.5,838
20150101|2014-12-03 01:30,3,997,998.25,996.25,997.5,298
20150101|2014-12-03 02:00,3,997.75,998.25,997,997.5,268
20150101|2014-12-03 02:30,3,997.5,998,997,998,221
20150101|2014-12-03 03:00,3,998.25,998.75,997.5,998.25,234
20150101|2014-12-03 03:30,3,998.25,999.25,998.25,999,360
20150101|2014-12-03 04:00,3,998.75,998.75,994.25,994.25,710
20150101|2014-12-03 04:30,3,994.5,995.5,992.25,992.75,621
20150101|2014-12-03 05:00,3,992.75,993,987.25,987.25,2372
20150101|2014-12-03 05:30,3,987.25,988.25,986.25,987,1161
20150101|2014-12-03 06:00,3,987,989.75,986,989.25,872
20150101|2014-12-03 06:30,3,989.25,990.5,985.5,986.25,1755
20150101|2014-12-03 07:00,3,986,989,985,988,2176
20150101|2014-12-03 07:30,3,988,989,987.5,989,539
20150101|2014-12-03 08:30,3,990.75,991.75,983.75,985.75,14312
20150101|2014-12-03 09:00,3,986,989.75,985,988.25,4567
20150101|2014-12-03 09:30,3,988.25,991.75,987.75,990.25,6277
20150101|2014-12-03 10:00,3,990.25,994,989.75,991.5,4145
20150101|2014-12-03 10:30,3,991.5,992.25,986.5,988.75,4069
20150101|2014-12-03 11:00,3,989,991.5,986.75,988.75,3426
20150101|2014-12-03 11:30,3,988.75,990,985.5,987.75,3926
20150101|2014-12-03 12:00,3,988,991.5,987.5,989.75,3062
20150101|2014-12-03 12:30,3,989.75,992.5,988.75,990.75,4058
20150101|2014-12-03 13:00,3,991,999.5,990.5,999.25,7726
20150101|2014-12-03 19:00,4,998.5,1002,995,1000.25,2816
20150101|2014-12-03 19:30,4,1000,1000.75,996,996.75,535
20150101|2014-12-03 20:00,4,996.75,997.5,995.5,995.75,246
20150101|2014-12-03 20:30,4,996.25,996.5,995.25,995.25,131
20150101|2014-12-03 21:00,4,995.5,995.5,993.5,994,347
20150101|2014-12-03 21:30,4,994,994.75,993.5,994.5,126
20150101|2014-12-03 22:00,4,994.5,997,994.5,996.75,113
20150101|2014-12-03 22:30,4,996.5,996.75,994,994.25,101
20150101|2014-12-03 23:00,4,994.25,994.75,994,994.75,17
20150101|2014-12-03 23:30,4,994.25,997.5,994.25,995.75,246
20150101|2014-12-04 00:00,4,995.75,997.5,995.5,996.5,153
20150101|2014-12-04 00:30,4,996.5,997,993,994,216
20150101|2014-12-04 01:00,4,994.25,995.5,993.5,993.5,174
20150101|2014-12-04 01:30,4,993.5,994.5,993.5,993.75,266
20150101|2014-12-04 02:00,4,994,994.75,993.25,993.75,110
20150101|2014-12-04 02:30,4,993.5,999.75,993.5,997.75,870
20150101|2014-12-04 03:00,4,997.5,997.5,994.75,995.5,102
20150101|2014-12-04 03:30,4,995.5,997.5,995.25,997.5,245
20150101|2014-12-04 04:00,4,997.5,998.75,997,997,267
20150101|2014-12-04 04:30,4,997,997,996,996.25,134
20150101|2014-12-04 05:00,4,996.25,996.75,994.25,994.5,185
20150101|2014-12-04 05:30,4,994.25,994.75,993.25,994.25,404
20150101|2014-12-04 06:00,4,994,995.5,992.5,995,411
20150101|2014-12-04 06:30,4,994.75,995.25,993.75,994.5,152
20150101|2014-12-04 07:00,4,994.75,994.75,991.5,992.25,967
20150101|2014-12-04 07:30,4,992,1005.5,992,1005,3929
20150101|2014-12-04 08:30,4,1006,1009.5,997,1000.25,12599
20150101|2014-12-04 09:00,4,1000.25,1002.25,996.75,1000.75,4959
20150101|2014-12-04 09:30,4,1000.75,1009,999,1008.75,9901
20150101|2014-12-04 10:00,4,1008.75,1016.5,1008.75,1009,14820
20150101|2014-12-04 10:30,4,1009.25,1009.75,1004.5,1005.75,6337
20150101|2014-12-04 11:00,4,1005.75,1006.5,1002.75,1004,4333
20150101|2014-12-04 11:30,4,1004.25,1006.75,1003.5,1005,1824
20150101|2014-12-04 12:00,4,1004.75,1010,1004.5,1009.75,3012
20150101|2014-12-04 12:30,4,1009.75,1011.75,1009,1010,2854
20150101|2014-12-04 13:00,4,1010,1012,1008,1010.75,4252
20150101|2014-12-04 19:00,5,1009.75,1010.5,1004,1004.5,1926
20150101|2014-12-04 19:30,5,1004.25,1008,1003.5,1007.25,801
20150101|2014-12-04 20:00,5,1007.25,1008.25,1006.75,1007.25,118
20150101|2014-12-04 20:30,5,1007,1013.5,1006.5,1012.25,885
20150101|2014-12-04 21:00,5,1012.25,1012.25,1008.25,1009.75,521
20150101|2014-12-04 21:30,5,1009.5,1009.5,1004.5,1006.5,395
20150101|2014-12-04 22:00,5,1006.75,1009,1006.75,1007.25,136
20150101|2014-12-04 22:30,5,1007.25,1007.25,1006.25,1006.75,39
20150101|2014-12-04 23:00,5,1006.5,1007,1006.5,1007,6
20150101|2014-12-04 23:30,5,1007.5,1009.25,1007,1008.25,195
20150101|2014-12-05 00:00,5,1008.25,1008.75,1008,1008.5,132
20150101|2014-12-05 00:30,5,1008.25,1011.25,1008.25,1011.25,280
20150101|2014-12-05 01:00,5,1011,1011.25,1008.75,1009,145
20150101|2014-12-05 01:30,5,1009.25,1009.75,1007.25,1008,110
20150101|2014-12-05 02:00,5,1007.5,1007.75,1006,1006.5,199
20150101|2014-12-05 02:30,5,1006.25,1006.75,1005.5,1006.25,155
20150101|2014-12-05 03:00,5,1006.5,1006.75,1005,1006.5,221
20150101|2014-12-05 03:30,5,1006.75,1007,1006.5,1007,66
20150101|2014-12-05 04:00,5,1007,1008.25,1006.75,1008,159
20150101|2014-12-05 04:30,5,1008,1008.75,1007.25,1007.75,376
20150101|2014-12-05 05:00,5,1007.75,1007.75,1006.25,1007,246
20150101|2014-12-05 05:30,5,1007,1010,1006.75,1008.75,567
20150101|2014-12-05 06:00,5,1008.5,1008.5,1006.5,1007,442
20150101|2014-12-05 06:30,5,1007,1007.75,1007,1007.75,469
20150101|2014-12-05 07:00,5,1007.75,1008.25,1006.75,1006.75,347
20150101|2014-12-05 07:30,5,1007,1008.75,1006.75,1007.25,566
20150101|2014-12-05 08:30,5,1007,1019,1006.75,1016,13377
20150101|2014-12-05 09:00,5,1016,1017.5,1014,1014.75,4098
20150101|2014-12-05 09:30,5,1014.75,1020.75,1014.25,1017.25,9370
20150101|2014-12-05 10:00,5,1017.5,1020.5,1016.5,1018.75,3410
20150101|2014-12-05 10:30,5,1019,1027.75,1018,1026.25,11959
20150101|2014-12-05 11:00,5,1026.25,1032.25,1024.75,1028.5,11462
20150101|2014-12-05 11:30,5,1028.5,1030.25,1025,1028.25,5183
20150101|2014-12-05 12:00,5,1028,1030.75,1027.5,1030.75,4214
20150101|2014-12-05 12:30,5,1030.75,1040,1030.25,1038.75,14102
20150101|2014-12-05 13:00,5,1038.5,1040.75,1033,1038.25,11860
20150101|2014-12-07 19:00,8,1035,1038.5,1033.75,1034.25,4766
20150101|2014-12-07 19:30,8,1034.25,1036.75,1034,1034,1058
20150101|2014-12-07 20:00,8,1034,1035.75,1033.5,1035.25,252
20150101|2014-12-07 20:30,8,1035.5,1036,1033.75,1034.75,242
20150101|2014-12-07 21:00,8,1035,1035,1033.25,1034.5,157
20150101|2014-12-07 21:30,8,1034.25,1035.25,1034,1035.25,57
20150101|2014-12-07 22:00,8,1035.25,1036.5,1035,1035.5,147
20150101|2014-12-07 22:30,8,1035.75,1036.5,1035.5,1036,63
20150101|2014-12-07 23:00,8,1036,1037,1035.25,1036.5,166
20150101|2014-12-07 23:30,8,1036.5,1037.5,1035.75,1037.5,93
20150101|2014-12-08 00:00,8,1037.75,1038,1037.25,1037.25,128
20150101|2014-12-08 00:30,8,1037.25,1037.25,1035.5,1037,321
20150101|2014-12-08 01:00,8,1037,1037.25,1036.25,1037,124
20150101|2014-12-08 01:30,8,1037,1037.25,1036.5,1037,94
20150101|2014-12-08 02:00,8,1037,1037,1036,1036,130
20150101|2014-12-08 02:30,8,1036,1036.25,1035.5,1035.75,179
20150101|2014-12-08 03:00,8,1036,1036.5,1033.5,1033.5,415
20150101|2014-12-08 03:30,8,1033.5,1034,1031.5,1031.5,520
20150101|2014-12-08 04:00,8,1031.5,1033,1031.25,1033,242
20150101|2014-12-08 04:30,8,1033,1033,1031.5,1031.75,83
20150101|2014-12-08 05:00,8,1031.75,1032,1031.25,1031.5,216
20150101|2014-12-08 05:30,8,1031.5,1031.5,1031,1031.25,224
20150101|2014-12-08 06:00,8,1031.25,1032.75,1031,1031.5,300
20150101|2014-12-08 06:30,8,1031.5,1032.75,1031.25,1031.5,260
20150101|2014-12-08 07:00,8,1031.5,1032,1030.5,1031.25,492
20150101|2014-12-08 07:30,8,1031.25,1032,1031,1031.25,356
20150101|2014-12-08 08:30,8,1031,1046.5,1030,1038.25,18317
20150101|2014-12-08 09:00,8,1038.5,1041.75,1032.5,1040.5,7943
20150101|2014-12-08 09:30,8,1040.5,1050.5,1040,1048.75,14229
20150101|2014-12-08 10:00,8,1048.75,1050,1044.75,1046.75,7137
20150101|2014-12-08 10:30,8,1047,1049,1041,1042.5,5543
20150101|2014-12-08 11:00,8,1042.5,1045,1040,1042,5467
20150101|2014-12-08 11:30,8,1042.25,1043.25,1034.25,1036.75,6326
20150101|2014-12-08 12:00,8,1036.75,1037.75,1032,1037.5,5395
20150101|2014-12-08 12:30,8,1037.5,1043.5,1037.25,1042,5084
20150101|2014-12-08 13:00,8,1041.75,1045,1041,1044,5617
20150101|2014-12-08 19:00,9,1043,1045.5,1038.75,1040,2492
20150101|2014-12-08 19:30,9,1039.75,1041.75,1039.25,1041,501
20150101|2014-12-08 20:00,9,1040.75,1040.75,1039.25,1040,154
20150101|2014-12-08 20:30,9,1039.75,1040.25,1038.5,1039.5,359
20150101|2014-12-08 21:00,9,1039.75,1040,1038.5,1040,499
20150101|2014-12-08 21:30,9,1040,1040,1039.25,1039.5,114
20150101|2014-12-08 22:00,9,1039.75,1040.25,1039.5,1040.25,25
20150101|2014-12-08 22:30,9,1040.25,1040.25,1038.75,1040,109
20150101|2014-12-08 23:00,9,1040.25,1041.5,1040,1041.5,230
20150101|2014-12-08 23:30,9,1041.25,1041.25,1038.5,1039,379
20150101|2014-12-09 00:00,9,1039,1041.75,1038.75,1041.25,159
20150101|2014-12-09 00:30,9,1041.25,1042.25,1041,1041.5,218
20150101|2014-12-09 01:00,9,1042.25,1042.5,1040.75,1041.25,44
20150101|2014-12-09 01:30,9,1041.25,1043,1040.5,1042.75,145
20150101|2014-12-09 02:00,9,1042.75,1044.75,1042.75,1043.75,333
20150101|2014-12-09 02:30,9,1043.5,1043.5,1041.75,1042.25,79
20150101|2014-12-09 03:00,9,1042.25,1042.5,1040.25,1040.5,174
20150101|2014-12-09 03:30,9,1040.25,1041.75,1040,1040.75,229
20150101|2014-12-09 04:00,9,1041,1042,1040.75,1041.25,64
20150101|2014-12-09 04:30,9,1041.25,1042.5,1041.25,1041.25,244
20150101|2014-12-09 05:00,9,1041.25,1041.25,1040.5,1040.5,33
20150101|2014-12-09 05:30,9,1040.75,1043.5,1040.5,1043.5,193
20150101|2014-12-09 06:00,9,1043.5,1044.25,1042.5,1042.5,298
20150101|2014-12-09 06:30,9,1043,1043.75,1042.25,1042.5,242
20150101|2014-12-09 07:00,9,1042.5,1043,1041.25,1042.5,386
20150101|2014-12-09 07:30,9,1042.5,1047.25,1042.25,1045.5,1329
20150101|2014-12-09 08:30,9,1046.25,1049.5,1043,1047,8794
20150101|2014-12-09 09:00,9,1047,1048.5,1040.25,1043.5,5676
20150101|2014-12-09 09:30,9,1043.25,1048.25,1043.25,1046.25,4899
20150101|2014-12-09 10:00,9,1046.25,1048.25,1043.25,1044.25,4041
20150101|2014-12-09 10:30,9,1044.25,1048,1042.25,1047.75,3938
20150101|2014-12-09 11:00,9,1047.5,1048.75,1046.25,1047.25,2938
20150101|2014-12-09 11:30,9,1047.5,1048.75,1046.75,1047.75,2089
20150101|2014-12-09 12:00,9,1048,1050,1046.5,1047.5,3263
20150101|2014-12-09 12:30,9,1047.25,1049.5,1047,1047.5,2754
20150101|2014-12-09 13:00,9,1047.5,1050,1047.25,1048.25,5146
20150101|2014-12-09 19:00,10,1047.75,1052.5,1047.25,1051.75,2190
20150101|2014-12-09 19:30,10,1051.75,1053.25,1050.5,1053,531
20150101|2014-12-09 20:00,10,1053.25,1053.25,1052.5,1053,174
20150101|2014-12-09 20:30,10,1053.25,1055,1053.25,1054.5,1023
20150101|2014-12-09 21:00,10,1054.75,1055,1054,1054.5,352
20150101|2014-12-09 21:30,10,1054.5,1054.75,1054.25,1054.75,70
20150101|2014-12-09 22:00,10,1054.75,1054.75,1053.75,1054,220
20150101|2014-12-09 22:30,10,1054,1054.75,1053.75,1054.75,54
20150101|2014-12-09 23:00,10,1054.75,1054.75,1053.25,1053.75,119
20150101|2014-12-09 23:30,10,1053.75,1058.5,1053.5,1057.25,1619
20150101|2014-12-10 00:00,10,1057,1059,1056,1059,534
20150101|2014-12-10 00:30,10,1059,1060.25,1058.25,1059,1115
20150101|2014-12-10 01:00,10,1059,1059.25,1058.25,1058.25,265
20150101|2014-12-10 01:30,10,1058.5,1058.75,1058,1058.5,111
20150101|2014-12-10 02:00,10,1058.25,1059.75,1058.25,1058.75,231
20150101|2014-12-10 02:30,10,1058.5,1059.5,1058.5,1059,194
20150101|2014-12-10 03:00,10,1059,1059.5,1058.5,1059.5,349
20150101|2014-12-10 03:30,10,1059.5,1059.5,1056.5,1056.75,607
20150101|2014-12-10 04:00,10,1056.75,1057,1055.75,1056,267
20150101|2014-12-10 04:30,10,1055.75,1056.75,1055,1056.25,313
20150101|2014-12-10 05:00,10,1056.5,1056.5,1053.25,1053.25,845
20150101|2014-12-10 05:30,10,1053.25,1055.25,1052.25,1054.75,582
20150101|2014-12-10 06:00,10,1054.75,1055.5,1052.25,1053.25,499
20150101|2014-12-10 06:30,10,1052.75,1052.75,1050.75,1051.25,1142
20150101|2014-12-10 07:00,10,1051.25,1051.75,1050.5,1051,820
20150101|2014-12-10 07:30,10,1051,1052,1050.5,1050.75,527
20150101|2014-12-10 08:30,10,1050.5,1052.75,1041.5,1044.75,10895
20150101|2014-12-10 09:00,10,1044.5,1047.25,1043.25,1045.25,5046
20150101|2014-12-10 09:30,10,1045,1045.75,1043.25,1044.25,2464
20150101|2014-12-10 10:00,10,1044.5,1047.5,1043.75,1045.75,2469
20150101|2014-12-10 10:30,10,1045.5,1046.75,1041,1042.25,5317
20150101|2014-12-10 11:00,10,1042.5,1048.5,1028.25,1030.25,29118
20150101|2014-12-10 11:30,10,1030.25,1034.5,1029.25,1033.25,9817
20150101|2014-12-10 12:00,10,1033.5,1038,1030.75,1030.75,4871
20150101|2014-12-10 12:30,10,1030.75,1032,1028.25,1030,4461
20150101|2014-12-10 13:00,10,1030,1033,1027.75,1032.25,6087
20150101|2014-12-10 19:00,11,1032.75,1038,1032.75,1037.25,2607
20150101|2014-12-10 19:30,11,1037,1038.75,1036.75,1038.5,548
20150101|2014-12-10 20:00,11,1038.75,1040,1038.5,1039,616
20150101|2014-12-10 20:30,11,1038.75,1039.5,1038,1038.5,423
20150101|2014-12-10 21:00,11,1038.5,1038.75,1037,1037,232
20150101|2014-12-10 21:30,11,1037,1037.25,1036.5,1036.75,142
20150101|2014-12-10 22:00,11,1036.5,1036.5,1035.25,1035.25,107
20150101|2014-12-10 22:30,11,1035.25,1036.25,1035.25,1035.75,78
20150101|2014-12-10 23:00,11,1036,1036,1034.75,1036,313
20150101|2014-12-10 23:30,11,1036,1038.75,1036,1038,717
20150101|2014-12-11 00:00,11,1038,1038.75,1037.75,1038.75,275
20150101|2014-12-11 00:30,11,1038.5,1039.5,1037.25,1038,524
20150101|2014-12-11 01:00,11,1038,1039,1036.5,1036.5,313
20150101|2014-12-11 01:30,11,1036.5,1037.5,1035.5,1037,57
20150101|2014-12-11 02:00,11,1036.75,1037.5,1035.75,1036.5,107
20150101|2014-12-11 02:30,11,1036.5,1039,1036.25,1038.5,162
20150101|2014-12-11 03:00,11,1038.5,1039.5,1038,1039,435
20150101|2014-12-11 03:30,11,1039.25,1039.25,1038,1038.25,178
20150101|2014-12-11 04:00,11,1038.25,1038.25,1035.5,1035.75,461
20150101|2014-12-11 04:30,11,1035.75,1036.5,1035.5,1035.75,131
20150101|2014-12-11 05:00,11,1036,1036.75,1035.25,1035.25,208
20150101|2014-12-11 05:30,11,1035.25,1036.75,1034.25,1036.25,278
20150101|2014-12-11 06:00,11,1036.5,1036.75,1036,1036,273
20150101|2014-12-11 06:30,11,1036,1036.25,1034.5,1035.75,316
20150101|2014-12-11 07:00,11,1035.5,1036.75,1034.75,1035.75,578
20150101|2014-12-11 07:30,11,1035.5,1035.5,1025.75,1029,4481
20150101|2014-12-11 08:30,11,1028.75,1036,1027,1033.25,9805
20150101|2014-12-11 09:00,11,1033.25,1043.75,1033,1043,8696
20150101|2014-12-11 09:30,11,1043,1048.25,1042.75,1044.25,11491
20150101|2014-12-11 10:00,11,1044.5,1045.25,1038.25,1042.25,5787
20150101|2014-12-11 10:30,11,1042,1045.5,1041.5,1044.25,3203
20150101|2014-12-11 11:00,11,1044.25,1045.25,1037,1039.25,4773
20150101|2014-12-11 11:30,11,1039,1044,1039,1043.5,2815
20150101|2014-12-11 12:00,11,1043.5,1044,1040.25,1042.5,2747
20150101|2014-12-11 12:30,11,1042.5,1044,1040.5,1041.5,2350
20150101|2014-12-11 13:00,11,1041.5,1043.5,1039.25,1041.75,4229
20150101|2014-12-11 19:00,12,1039,1045,1038.25,1043.75,1778
20150101|2014-12-11 19:30,12,1043.5,1045.25,1042,1043.5,376
20150101|2014-12-11 20:00,12,1043.5,1043.75,1041,1041.25,136
20150101|2014-12-11 20:30,12,1041.25,1044,1041,1044,274
20150101|2014-12-11 21:00,12,1044,1044,1043.5,1044,84
20150101|2014-12-11 21:30,12,1044,1044.5,1042.5,1042.5,70
20150101|2014-12-11 22:00,12,1042.5,1042.5,1041.5,1042.25,72
20150101|2014-12-11 22:30,12,1042.25,1042.5,1042,1042.5,26
20150101|2014-12-11 23:00,12,1042.5,1044.5,1042.5,1044.25,103
20150101|2014-12-11 23:30,12,1044,1044.5,1042.25,1043.25,108
20150101|2014-12-12 00:00,12,1043.25,1043.5,1040.5,1040.75,177
20150101|2014-12-12 00:30,12,1041.25,1042,1039.75,1041.5,430
20150101|2014-12-12 01:00,12,1041.5,1041.5,1040.75,1041,70
20150101|2014-12-12 01:30,12,1041,1041.75,1040.5,1040.5,279
20150101|2014-12-12 02:00,12,1040.5,1040.5,1039.75,1039.75,111
20150101|2014-12-12 02:30,12,1040,1040.25,1037.75,1039.25,474
20150101|2014-12-12 03:00,12,1039.25,1039.75,1038.5,1038.75,164
20150101|2014-12-12 03:30,12,1038.75,1039.75,1037.5,1039,595
20150101|2014-12-12 04:00,12,1039,1039.5,1038.5,1039.25,76
20150101|2014-12-12 04:30,12,1039.5,1052,1038.5,1051.75,3843
20150101|2014-12-12 05:00,12,1052,1052.5,1048.5,1050.75,1917
20150101|2014-12-12 05:30,12,1050.5,1050.5,1048.5,1049.25,314
20150101|2014-12-12 06:00,12,1048.75,1049,1045.5,1046,942
20150101|2014-12-12 06:30,12,1045.75,1053.25,1045.5,1048.25,1889
20150101|2014-12-12 07:00,12,1048.25,1052.5,1047.25,1048.5,2464
20150101|2014-12-12 07:30,12,1048.5,1049,1047.25,1048.25,770
20150101|2014-12-12 08:30,12,1048.25,1051.5,1043.5,1046.25,7201
20150101|2014-12-12 09:00,12,1046,1047,1036.25,1036.75,8154
20150101|2014-12-12 09:30,12,1036.75,1038,1031.5,1035.75,9125
20150101|2014-12-12 10:00,12,1035.75,1041.75,1035.5,1040.25,4627
20150101|2014-12-12 10:30,12,1040.25,1040.5,1036,1038.75,2554
20150101|2014-12-12 11:00,12,1038.75,1045.75,1037.5,1045.25,5008
20150101|2014-12-12 11:30,12,1045.5,1045.75,1040.5,1043.5,2841
20150101|2014-12-12 12:00,12,1043.75,1047.25,1042.25,1047,2633
20150101|2014-12-12 12:30,12,1047.25,1054,1047,1049.75,9756
20150101|2014-12-12 13:00,12,1049.75,1050.75,1045.5,1047.5,7107
20150101|2014-12-14 19:00,15,1050,1054.5,1048,1048.75,3748
20150101|2014-12-14 19:30,15,1048.75,1053.25,1048.75,1051.25,726
20150101|2014-12-14 20:00,15,1051.25,1053,1051.25,1052.75,161
20150101|2014-12-14 20:30,15,1052.5,1053.75,1052.25,1053.25,268
20150101|2014-12-14 21:00,15,1053.25,1053.5,1052.25,1052.5,135
20150101|2014-12-14 21:30,15,1052.5,1053,1052.25,1052.75,123
20150101|2014-12-14 22:00,15,1052.5,1053,1052.25,1052.75,55
20150101|2014-12-14 22:30,15,1052.75,1053,1052.75,1053,63
20150101|2014-12-14 23:00,15,1053,1053,1052.5,1052.5,38
20150101|2014-12-14 23:30,15,1052.5,1053.25,1052.5,1053.25,299
20150101|2014-12-15 00:00,15,1053,1055,1053,1054,668
20150101|2014-12-15 00:30,15,1054,1054,1053.25,1053.5,147
20150101|2014-12-15 01:00,15,1053.25,1054.25,1053,1053.75,138
20150101|2014-12-15 01:30,15,1053.75,1054,1053.5,1053.75,30
20150101|2014-12-15 02:00,15,1054,1054.25,1053.25,1054.25,196
20150101|2014-12-15 02:30,15,1054.25,1055,1054,1054.25,247
20150101|2014-12-15 03:00,15,1054,1054.5,1053.5,1053.75,76
20150101|2014-12-15 03:30,15,1053.5,1053.75,1050.75,1051.75,237
20150101|2014-12-15 04:00,15,1051.75,1052.5,1050.25,1051,212
20150101|2014-12-15 04:30,15,1050.75,1053.25,1050.75,1052.25,145
20150101|2014-12-15 05:00,15,1052.5,1054,1052,1052.5,304
20150101|2014-12-15 05:30,15,1052.5,1052.5,1051.25,1051.5,150
20150101|2014-12-15 06:00,15,1051.5,1053.75,1051.25,1053,216
20150101|2014-12-15 06:30,15,1053,1054.25,1051.25,1051.25,457
20150101|2014-12-15 07:00,15,1051.25,1051.25,1046.5,1047.5,1724
20150101|2014-12-15 07:30,15,1047.75,1048.5,1045.5,1046.25,516
20150101|2014-12-15 08:30,15,1046,1052.5,1042.5,1047.5,7488
20150101|2014-12-15 09:00,15,1047.75,1050.25,1044,1044.5,4438
20150101|2014-12-15 09:30,15,1044.5,1044.75,1035.5,1037.5,8834
20150101|2014-12-15 10:00,15,1037.5,1043,1036.5,1041.75,4252
20150101|2014-12-15 10:30,15,1042,1048.75,1042,1044.25,5970
20150101|2014-12-15 11:00,15,1044.25,1047.5,1037.5,1047,7872
20150101|2014-12-15 11:30,15,1046.75,1048,1040,1042,3321
20150101|2014-12-15 12:00,15,1041.75,1046,1041.25,1042.25,2738
20150101|2014-12-15 12:30,15,1042,1043.75,1040.5,1042.25,1627
20150101|2014-12-15 13:00,15,1042,1045.25,1036.75,1037,4425
20150101|2014-12-15 19:00,16,1034.25,1039,1033.75,1038.25,1645
20150101|2014-12-15 19:30,16,1038.25,1038.75,1036.75,1036.75,119
20150101|2014-12-15 20:00,16,1036.75,1037.5,1036,1037.25,88
20150101|2014-12-15 20:30,16,1037.25,1037.75,1037,1037.5,53
20150101|2014-12-15 21:00,16,1037.75,1038,1036,1037,76
20150101|2014-12-15 21:30,16,1036.75,1037,1036,1037,86
20150101|2014-12-15 22:00,16,1036.75,1037,1035.25,1035.5,132
20150101|2014-12-15 22:30,16,1035.25,1035.5,1034,1034.5,215
20150101|2014-12-15 23:00,16,1034.5,1035.75,1034,1035.75,70
20150101|2014-12-15 23:30,16,1035.5,1037,1034.5,1035.5,258
20150101|2014-12-16 00:00,16,1035.25,1035.5,1034,1034.75,137
20150101|2014-12-16 00:30,16,1034.75,1036.75,1034.75,1036.75,252
20150101|2014-12-16 01:00,16,1037,1037,1036.25,1036.75,134
20150101|2014-12-16 01:30,16,1037,1037,1035,1036.5,163
20150101|2014-12-16 02:00,16,1036.5,1037,1034.5,1035.25,276
20150101|2014-12-16 02:30,16,1035.25,1035.5,1031.5,1032,956
20150101|2014-12-16 03:00,16,1032,1033,1031.25,1032.75,353
20150101|2014-12-16 03:30,16,1032.75,1034,1032.25,1033.5,261
20150101|2014-12-16 04:00,16,1033.5,1035,1033,1033.75,144
20150101|2014-12-16 04:30,16,1033.5,1034.5,1033,1034,94
20150101|2014-12-16 05:00,16,1034.25,1034.25,1032,1032.5,171
20150101|2014-12-16 05:30,16,1032.5,1034.75,1031,1031.25,405
20150101|2014-12-16 06:00,16,1031.25,1031.75,1029.5,1031,1236
20150101|2014-12-16 06:30,16,1030.75,1031,1028.25,1029,787
20150101|2014-12-16 07:00,16,1029.25,1032,1028.25,1030.25,786
20150101|2014-12-16 07:30,16,1030.5,1030.5,1028.5,1029.75,554
20150101|2014-12-16 08:30,16,1029.5,1034.75,1029,1033.25,7449
20150101|2014-12-16 09:00,16,1033.25,1034.5,1028,1029.75,4936
20150101|2014-12-16 09:30,16,1029.75,1033,1028,1030.25,4478
20150101|2014-12-16 10:00,16,1030.25,1037,1029.5,1035.25,6529
20150101|2014-12-16 10:30,16,1035.25,1035.25,1030.75,1031.25,3064
20150101|2014-12-16 11:00,16,1031,1031.25,1022.25,1022.25,8407
20150101|2014-12-16 11:30,16,1022.5,1027.25,1021.5,1025,4441
20150101|2014-12-16 12:00,16,1025,1026.5,1024,1025,1074
20150101|2014-12-16 12:30,16,1025,1026.75,1022.5,1024,2177
20150101|2014-12-16 13:00,16,1024,1027.5,1022.5,1023.5,4211
20150101|2014-12-16 19:00,17,1022.5,1027.5,1022.25,1026,1411
20150101|2014-12-16 19:30,17,1026,1026,1020.25,1021.25,767
20150101|2014-12-16 20:00,17,1021.25,1022.25,1020.25,1022,178
20150101|2014-12-16 20:30,17,1022,1022.5,1021.5,1021.75,124
20150101|2014-12-16 21:00,17,1021.5,1023,1021.5,1022.5,224
20150101|2014-12-16 21:30,17,1022.25,1022.5,1021.75,1022.25,36
20150101|2014-12-16 22:00,17,1022,1022,1020.5,1021,96
20150101|2014-12-16 22:30,17,1021,1021.25,1019,1019,426
20150101|2014-12-16 23:00,17,1018.75,1019,1017,1017,546
20150101|2014-12-16 23:30,17,1017,1017.5,1016.25,1017.5,396
20150101|2014-12-17 00:00,17,1017.75,1019.5,1017.5,1019.25,106
20150101|2014-12-17 00:30,17,1018.75,1020.75,1018.5,1018.5,368
20150101|2014-12-17 01:00,17,1019,1019.5,1017.75,1018.25,406
20150101|2014-12-17 01:30,17,1018.5,1018.5,1017.5,1017.5,169
20150101|2014-12-17 02:00,17,1017.25,1018.25,1016.75,1016.75,174
20150101|2014-12-17 02:30,17,1016.75,1018.75,1016.5,1018.5,93
20150101|2014-12-17 03:00,17,1018.75,1019.25,1018.5,1018.75,239
20150101|2014-12-17 03:30,17,1018.75,1020.75,1018.75,1020.5,133
20150101|2014-12-17 04:00,17,1020.5,1026.5,1020.5,1026.5,859
20150101|2014-12-17 04:30,17,1026.5,1026.5,1021,1022.75,738
20150101|2014-12-17 05:00,17,1023,1024,1022.75,1024,124
20150101|2014-12-17 05:30,17,1023.75,1023.75,1022.5,1023.25,77
20150101|2014-12-17 06:00,17,1023.25,1025,1023,1023.75,339
20150101|2014-12-17 06:30,17,1023.75,1026,1023.75,1025.25,376
20150101|2014-12-17 07:00,17,1025.5,1025.75,1024.25,1024.5,283
20150101|2014-12-17 07:30,17,1024.5,1027.25,1024.25,1027,578
20150101|2014-12-17 08:30,17,1027.5,1028.5,1015,1020.25,9154
20150101|2014-12-17 09:00,17,1020.25,1025,1017.75,1022.5,3772
20150101|2014-12-17 09:30,17,1022.5,1025.75,1018.5,1020.5,3839
20150101|2014-12-17 10:00,17,1020.5,1024,1019,1023,2001
20150101|2014-12-17 10:30,17,1022.75,1028.25,1021.25,1027.25,2563
20150101|2014-12-17 11:00,17,1027.75,1032.25,1026.75,1032,7020
20150101|2014-12-17 11:30,17,1032.25,1034,1028.5,1028.5,3561
20150101|2014-12-17 12:00,17,1028.5,1030.5,1026.75,1027.75,1747
20150101|2014-12-17 12:30,17,1027.75,1029.5,1025,1029.5,2115
20150101|2014-12-17 13:00,17,1029.5,1030.5,1025.5,1026,3439
20150101|2014-12-17 19:00,18,1027,1029.5,1026,1028.5,862
20150101|2014-12-17 19:30,18,1028.25,1028.25,1026,1026.75,152
20150101|2014-12-17 20:00,18,1026.5,1026.5,1025,1025.75,158
20150101|2014-12-17 20:30,18,1025.75,1028.5,1025.75,1028.25,134
20150101|2014-12-17 21:00,18,1028.25,1029,1027.25,1027.25,163
20150101|2014-12-17 21:30,18,1027.5,1028,1027.5,1028,11
20150101|2014-12-17 22:00,18,1028,1028,1027,1027,82
20150101|2014-12-17 22:30,18,1027.25,1027.75,1027.25,1027.75,6
20150101|2014-12-17 23:00,18,1027.75,1028,1027.5,1027.75,43
20150101|2014-12-17 23:30,18,1027.5,1028.25,1026.25,1027.5,181
20150101|2014-12-18 00:00,18,1027.75,1028,1026.5,1026.5,78
20150101|2014-12-18 00:30,18,1026.75,1026.75,1024,1024,712
20150101|2014-12-18 01:00,18,1024,1025.75,1024,1024.75,87
20150101|2014-12-18 01:30,18,1024.75,1026.75,1024.75,1026.75,112
20150101|2014-12-18 02:00,18,1026.25,1027.75,1026.25,1027.75,63
20150101|2014-12-18 02:30,18,1027.75,1032.75,1027.75,1031.25,701
20150101|2014-12-18 03:00,18,1031.25,1033.5,1029.75,1030.5,842
20150101|2014-12-18 03:30,18,1031,1036,1030.25,1032.75,1531
20150101|2014-12-18 04:00,18,1033.25,1034.25,1032.75,1033.75,115
20150101|2014-12-18 04:30,18,1033.75,1034,1031.75,1033.25,190
20150101|2014-12-18 05:00,18,1032.75,1033.75,1031.75,1031.75,101
20150101|2014-12-18 05:30,18,1032,1034.75,1032,1034.25,303
20150101|2014-12-18 06:00,18,1034.5,1035.25,1034,1034.75,616
20150101|2014-12-18 06:30,18,1034.75,1037.25,1033.75,1034,1012
20150101|2014-12-18 07:00,18,1033.75,1034.25,1032.5,1034,455
20150101|2014-12-18 07:30,18,1033.75,1035,1032.5,1034.25,684
20150101|2014-12-18 08:30,18,1033.25,1035,1029.75,1031.5,5215
20150101|2014-12-18 09:00,18,1031.75,1035,1029.25,1031.5,2515
20150101|2014-12-18 09:30,18,1031.25,1033.5,1029.25,1030.25,2433
20150101|2014-12-18 10:00,18,1030.25,1031.75,1026.75,1027.75,2362
20150101|2014-12-18 10:30,18,1027.5,1031.5,1027.25,1030.5,1801
20150101|2014-12-18 11:00,18,1030.5,1031.75,1029,1030.5,968
20150101|2014-12-18 11:30,18,1030.25,1039.25,1029,1038.5,5314
20150101|2014-12-18 12:00,18,1038.5,1040,1036,1037.25,3785
20150101|2014-12-18 12:30,18,1037.25,1039.25,1033.75,1039.25,2891
20150101|2014-12-18 13:00,18,1039,1039.5,1033,1035.5,3983
20150101|2014-12-18 19:00,19,1034.75,1035.75,1032,1033.75,814
20150101|2014-12-18 19:30,19,1034.25,1035,1032.5,1034.5,185
20150101|2014-12-18 20:00,19,1034.75,1035,1032.5,1033,113
20150101|2014-12-18 20:30,19,1033,1033,1032,1032.25,185
20150101|2014-12-18 21:00,19,1032,1032.25,1031.5,1032.25,325
20150101|2014-12-18 21:30,19,1031.75,1032.5,1031.25,1032.5,87
20150101|2014-12-18 22:00,19,1032.25,1032.25,1031.5,1031.5,19
20150101|2014-12-18 22:30,19,1031.75,1032.75,1031.25,1031.25,100
20150101|2014-12-18 23:00,19,1031.25,1031.5,1031,1031.25,95
20150101|2014-12-18 23:30,19,1031.25,1032.75,1031.25,1031.75,265
20150101|2014-12-19 00:00,19,1031.75,1033.25,1031.25,1033,41
20150101|2014-12-19 00:30,19,1033.25,1034,1033.25,1034,72
20150101|2014-12-19 01:00,19,1033.75,1033.75,1031.75,1032,43
20150101|2014-12-19 01:30,19,1031.75,1032.25,1031.75,1032.25,34
20150101|2014-12-19 02:00,19,1031.75,1032.25,1031.75,1031.75,20
20150101|2014-12-19 02:30,19,1032,1032,1029,1030,563
20150101|2014-12-19 03:00,19,1030.25,1031,1028.5,1030.5,263
20150101|2014-12-19 03:30,19,1030.5,1032,1028.5,1031.75,252
20150101|2014-12-19 04:00,19,1031.75,1035.5,1031.75,1035.25,213
20150101|2014-12-19 04:30,19,1035,1035.25,1032.25,1032.25,101
20150101|2014-12-19 05:00,19,1032.5,1032.5,1030.25,1030.25,129
20150101|2014-12-19 05:30,19,1030.25,1030.25,1028.5,1028.5,294
20150101|2014-12-19 06:00,19,1028.25,1031,1027.5,1029.25,355
20150101|2014-12-19 06:30,19,1029,1031,1028.75,1029,226
20150101|2014-12-19 07:00,19,1029.5,1029.75,1026.75,1028.5,766
20150101|2014-12-19 07:30,19,1028.5,1029,1028,1028.25,190
20150101|2014-12-19 08:30,19,1028,1031,1024.5,1028.25,5462
20150101|2014-12-19 09:00,19,1028,1033.5,1028,1028.75,3077
20150101|2014-12-19 09:30,19,1029,1029.5,1026,1027.75,2324
20150101|2014-12-19 10:00,19,1027.75,1029.25,1027,1028,1522
20150101|2014-12-19 10:30,19,1028.25,1028.5,1026,1026.75,1286
20150101|2014-12-19 11:00,19,1026.5,1026.5,1024,1024.25,2566
20150101|2014-12-19 11:30,19,1024,1026.25,1022.75,1025,2197
20150101|2014-12-19 12:00,19,1025,1027.5,1023.25,1024,1802
20150101|2014-12-19 12:30,19,1023.75,1028.5,1022.5,1028.25,2248
20150101|2014-12-19 13:00,19,1028,1031.5,1027.5,1030.25,2905
20150101|2014-12-21 19:00,22,1029,1030,1026,1028,794
20150101|2014-12-21 19:30,22,1028,1028,1025.25,1026.25,245
20150101|2014-12-21 20:00,22,1026.25,1027.25,1025.5,1027.25,56
20150101|2014-12-21 20:30,22,1027,1027.25,1025.5,1025.75,78
20150101|2014-12-21 21:00,22,1025.5,1026.75,1025.5,1025.5,80
20150101|2014-12-21 21:30,22,1025.5,1026.5,1025.5,1026.25,61
20150101|2014-12-21 22:00,22,1026,1026.75,1026,1026.5,44
20150101|2014-12-21 22:30,22,1026.5,1027.5,1026.5,1027.5,20
20150101|2014-12-21 23:00,22,1027.25,1027.75,1026.25,1027.5,58
20150101|2014-12-21 23:30,22,1027.5,1027.5,1027.25,1027.25,12
20150101|2014-12-22 00:00,22,1027.25,1027.75,1026.5,1027,77
20150101|2014-12-22 00:30,22,1026.75,1027.25,1025.75,1026.75,136
20150101|2014-12-22 01:00,22,1027,1030,1026.25,1030,152
20150101|2014-12-22 01:30,22,1030,1030,1027.5,1028.75,213
20150101|2014-12-22 02:00,22,1029,1029.5,1028.25,1028.5,86
20150101|2014-12-22 02:30,22,1028.5,1030,1028,1029.5,99
20150101|2014-12-22 03:00,22,1030,1030,1028,1028.5,155
20150101|2014-12-22 03:30,22,1029.25,1029.25,1026.5,1028,108
20150101|2014-12-22 04:00,22,1027.5,1029.25,1026.5,1026.5,222
20150101|2014-12-22 04:30,22,1026.75,1028.25,1026.5,1028,52
20150101|2014-12-22 05:00,22,1028.25,1029.25,1027.25,1027.25,55
20150101|2014-12-22 05:30,22,1027.25,1028,1026.75,1026.75,76
20150101|2014-12-22 06:00,22,1026.75,1028.25,1026.5,1027.5,195
20150101|2014-12-22 06:30,22,1027.75,1028.5,1027.5,1028,91
20150101|2014-12-22 07:00,22,1027.75,1028.75,1027.5,1028.25,296
20150101|2014-12-22 07:30,22,1028.25,1028.5,1027,1027.5,152
20150101|2014-12-22 08:30,22,1027.5,1032.25,1026.75,1029,3951
20150101|2014-12-22 09:00,22,1029,1029.75,1027.25,1028,1240
20150101|2014-12-22 09:30,22,1027.75,1036.75,1027.5,1035.5,4628
20150101|2014-12-22 10:00,22,1035.5,1039.5,1034.25,1038.25,3577
20150101|2014-12-22 10:30,22,1038.5,1039.5,1036,1038,3046
20150101|2014-12-22 11:00,22,1038.25,1039.25,1037.25,1038.5,1526
20150101|2014-12-22 11:30,22,1038.5,1041.75,1037,1040.25,2674
20150101|2014-12-22 12:00,22,1040.5,1042.25,1039.75,1040.25,1618
20150101|2014-12-22 12:30,22,1040.5,1041.5,1038,1039.25,1511
20150101|2014-12-22 13:00,22,1039.25,1039.5,1036.5,1037,2574
20150101|2014-12-22 19:00,23,1036.5,1037.25,1033.25,1034,544
20150101|2014-12-22 19:30,23,1033.75,1035.5,1033.25,1035.5,304
20150101|2014-12-22 20:00,23,1035.5,1037.25,1035.5,1036.25,150
20150101|2014-12-22 20:30,23,1036.75,1037.75,1036.75,1037.25,64
20150101|2014-12-22 21:00,23,1037,1037.75,1036.5,1037,88
20150101|2014-12-22 21:30,23,1037,1037.75,1036.75,1037.75,30
20150101|2014-12-22 22:00,23,1037.75,1038,1037.5,1038,31
20150101|2014-12-22 22:30,23,1038,1038,1037.75,1038,26
20150101|2014-12-22 23:00,23,1038,1038,1037.75,1037.75,7
20150101|2014-12-22 23:30,23,1037.75,1038,1036.75,1037,331
20150101|2014-12-23 00:00,23,1036.75,1037.75,1036.75,1037,103
20150101|2014-12-23 00:30,23,1036.75,1036.75,1034,1034.5,395
20150101|2014-12-23 01:00,23,1035,1035.5,1034.75,1035.5,57
20150101|2014-12-23 01:30,23,1035.5,1036.5,1035.25,1036.5,131
20150101|2014-12-23 02:00,23,1036.25,1036.75,1035.25,1036.25,13
20150101|2014-12-23 02:30,23,1036.75,1037,1036,1037,32
20150101|2014-12-23 03:00,23,1037.25,1037.25,1036.5,1036.5,67
20150101|2014-12-23 03:30,23,1037,1037.25,1034.5,1035,58
20150101|2014-12-23 04:00,23,1035,1037,1033.25,1037,206
20150101|2014-12-23 04:30,23,1036.25,1036.25,1035.75,1035.75,7
20150101|2014-12-23 05:00,23,1035.5,1037,1035,1036.5,45
20150101|2014-12-23 05:30,23,1036.25,1036.75,1035.5,1035.5,38
20150101|2014-12-23 06:00,23,1035.25,1035.75,1033.75,1034.75,96
20150101|2014-12-23 06:30,23,1034.5,1035.75,1034.5,1035.5,41
20150101|2014-12-23 07:00,23,1035.5,1036.75,1035.5,1035.75,99
20150101|2014-12-23 07:30,23,1035.5,1035.5,1034.25,1034.25,88
20150101|2014-12-23 08:30,23,1033.5,1041.25,1033.5,1040.5,3694
20150101|2014-12-23 09:00,23,1040.5,1047.5,1040.5,1043.75,6183
20150101|2014-12-23 09:30,23,1043.75,1048,1043,1045.25,2356
20150101|2014-12-23 10:00,23,1045.5,1046,1043,1043.75,1507
20150101|2014-12-23 10:30,23,1043.5,1045,1043.5,1044.5,542
20150101|2014-12-23 11:00,23,1044.5,1046,1043.75,1045,920
20150101|2014-12-23 11:30,23,1045,1045,1040.75,1041.25,1352
20150101|2014-12-23 12:00,23,1041,1041.75,1035,1038.25,2927
20150101|2014-12-23 12:30,23,1038.5,1038.5,1034.75,1034.75,871
20150101|2014-12-23 13:00,23,1034.75,1039.25,1034.25,1037,1932
20150101|2014-12-23 19:00,24,1036.5,1038.5,1035.25,1037.5,476
20150101|2014-12-23 19:30,24,1038,1041.25,1037.75,1041.25,177
20150101|2014-12-23 20:00,24,1040.75,1041.5,1039.75,1039.75,134
20150101|2014-12-23 20:30,24,1039.75,1039.75,1037,1037.25,107
20150101|2014-12-23 21:00,24,1037.25,1037.25,1035,1035,197
20150101|2014-12-23 21:30,24,1035.75,1035.75,1035.25,1035.25,32
20150101|2014-12-23 22:00,24,1035,1035.5,1035,1035.25,17
20150101|2014-12-23 22:30,24,1036,1037.5,1036,1036.5,30
20150101|2014-12-23 23:00,24,1036.75,1036.75,1036.25,1036.25,4
20150101|2014-12-23 23:30,24,1036.25,1036.25,1032.75,1034.25,444
20150101|2014-12-24 00:00,24,1033.75,1034.25,1033.25,1033.25,123
20150101|2014-12-24 00:30,24,1033.25,1033.5,1031.75,1032.5,230
20150101|2014-12-24 01:00,24,1032.5,1033.75,1032.5,1033.5,185
20150101|2014-12-24 01:30,24,1034,1034.75,1034,1034.5,24
20150101|2014-12-24 02:00,24,1034.5,1035,1033,1033,60
20150101|2014-12-24 02:30,24,1033,1034.75,1033,1033,32
20150101|2014-12-24 03:00,24,1033,1033,1031,1031.75,344
20150101|2014-12-24 03:30,24,1032,1032.75,1032,1032.75,34
20150101|2014-12-24 04:00,24,1033,1034.5,1033,1034.25,39
20150101|2014-12-24 04:30,24,1033.5,1034.5,1033.25,1034.25,18
20150101|2014-12-24 05:00,24,1034.25,1035,1033.75,1034.25,77
20150101|2014-12-24 05:30,24,1034.25,1034.75,1033.75,1034.5,52
20150101|2014-12-24 06:00,24,1034.25,1034.5,1034,1034.5,44
20150101|2014-12-24 06:30,24,1033.75,1034.75,1033.5,1034.5,38
20150101|2014-12-24 07:00,24,1035,1035,1033.75,1034.25,61
20150101|2014-12-24 07:30,24,1034.25,1034.5,1033.75,1034.5,53
20150101|2014-12-24 08:30,24,1034.5,1035.5,1031.5,1033.75,1820
20150101|2014-12-24 09:00,24,1034.25,1037.5,1033.75,1037.5,1015
20150101|2014-12-24 09:30,24,1037.5,1038,1032.25,1033,1098
20150101|2014-12-24 10:00,24,1032.75,1033.5,1028.75,1028.75,1569
20150101|2014-12-24 10:30,24,1028.75,1029.5,1025.5,1027.5,2306
20150101|2014-12-24 11:00,24,1027.5,1029.75,1026.75,1027.25,554
20150101|2014-12-24 11:30,24,1027.25,1030.25,1027.25,1028.25,1526
20150101|2014-12-24 12:00,24,1028.5,1028.5,1028.5,1028.5,1
20150101|2014-12-26 08:30,26,1028.5,1038.5,1028.5,1037.75,2631
20150101|2014-12-26 09:00,26,1037.75,1038,1036,1036.5,644
20150101|2014-12-26 09:30,26,1036.75,1038,1036.5,1037.75,415
20150101|2014-12-26 10:00,26,1037.5,1041.25,1037.25,1041,1280
20150101|2014-12-26 10:30,26,1040.75,1043.5,1040.75,1043,1764
20150101|2014-12-26 11:00,26,1043.25,1045,1042.5,1043.5,1031
20150101|2014-12-26 11:30,26,1043.75,1044.5,1041,1042,589
20150101|2014-12-26 12:00,26,1042.25,1042.5,1041.25,1042.25,281
20150101|2014-12-26 12:30,26,1042.25,1044.5,1042,1044.25,1193
20150101|2014-12-26 13:00,26,1044.25,1048.5,1044,1047,4441
20150101|2014-12-28 19:00,29,1045.75,1052.75,1045.75,1051,980
20150101|2014-12-28 19:30,29,1051.25,1053.25,1051.25,1052.5,229
20150101|2014-12-28 20:00,29,1053.25,1053.75,1051.5,1051.5,183
20150101|2014-12-28 20:30,29,1052,1055,1052,1055,220
20150101|2014-12-28 21:00,29,1055,1056,1054,1054.75,117
20150101|2014-12-28 21:30,29,1055,1055.25,1052.75,1053.75,28
20150101|2014-12-28 22:00,29,1054,1054,1053,1053.75,8
20150101|2014-12-28 22:30,29,1053.75,1053.75,1052.5,1053,15
20150101|2014-12-28 23:00,29,1053.5,1053.5,1053,1053,3
20150101|2014-12-28 23:30,29,1053.5,1055.25,1053,1054.75,115
20150101|2014-12-29 00:00,29,1054.5,1054.75,1053.25,1053.25,31
20150101|2014-12-29 00:30,29,1053.75,1053.75,1051,1051.25,421
20150101|2014-12-29 01:00,29,1051.25,1052,1051.25,1052,5
20150101|2014-12-29 01:30,29,1052,1052.5,1051.75,1052.5,26
20150101|2014-12-29 02:00,29,1052.5,1052.75,1052.25,1052.5,13
20150101|2014-12-29 02:30,29,1052.75,1055.25,1052.75,1053.25,152
20150101|2014-12-29 03:00,29,1052.75,1052.75,1050.5,1051.5,89
20150101|2014-12-29 03:30,29,1051.75,1054.25,1050.5,1054.25,128
20150101|2014-12-29 04:00,29,1054,1054.5,1050,1050,63
20150101|2014-12-29 04:30,29,1051,1052,1051,1051.25,53
20150101|2014-12-29 05:00,29,1051,1051,1049.5,1050.25,63
20150101|2014-12-29 05:30,29,1051.5,1052.5,1050.25,1052.5,144
20150101|2014-12-29 06:00,29,1053.25,1053.25,1050.25,1050.5,65
20150101|2014-12-29 06:30,29,1050,1051,1050,1050.75,34
20150101|2014-12-29 07:00,29,1050.5,1052,1050,1050.75,197
20150101|2014-12-29 07:30,29,1050.75,1052.25,1050.5,1051,315
20150101|2014-12-29 08:30,29,1051,1061.75,1051,1053,3576
20150101|2014-12-29 09:00,29,1053,1057.25,1052,1057,1010
20150101|2014-12-29 09:30,29,1057.25,1060,1057,1058.75,1569
20150101|2014-12-29 10:00,29,1058.75,1060.75,1047,1047.75,2882
20150101|2014-12-29 10:30,29,1047.5,1048.25,1043,1046,1485
20150101|2014-12-29 11:00,29,1046,1048.25,1044.25,1045,613
20150101|2014-12-29 11:30,29,1044.75,1044.75,1039,1040,810
20150101|2014-12-29 12:00,29,1040,1044.25,1039.75,1042.5,366
20150101|2014-12-29 12:30,29,1042.5,1043.25,1041,1042.5,409
20150101|2014-12-29 13:00,29,1042,1042.75,1040,1042.75,796
20150101|2014-12-29 19:00,30,1041.5,1044.75,1039,1039.5,216
20150101|2014-12-29 19:30,30,1041,1042.75,1041,1042,22
20150101|2014-12-29 20:00,30,1043.75,1045.25,1043.5,1044.5,56
20150101|2014-12-29 20:30,30,1045.25,1049,1045.25,1047.75,134
20150101|2014-12-29 21:00,30,1047.25,1047.25,1046.5,1046.5,5
20150101|2014-12-29 21:30,30,1046,1046,1044.75,1045,15
20150101|2014-12-29 22:00,30,1045.25,1045.25,1044.75,1045,8
20150101|2014-12-29 22:30,30,1044.75,1044.75,1044.75,1044.75,2
20150101|2014-12-29 23:00,30,1044.5,1045,1044.5,1045,6
20150101|2014-12-29 23:30,30,1044.5,1046.25,1044.5,1046.25,10
20150101|2014-12-30 00:00,30,1046.25,1046.25,1045,1045.75,5
20150101|2014-12-30 00:30,30,1046.5,1047.25,1045.5,1045.5,18
20150101|2014-12-30 01:00,30,1045.25,1046,1045.25,1046,85
20150101|2014-12-30 01:30,30,1045.75,1045.75,1045.25,1045.25,3
20150101|2014-12-30 02:30,30,1045,1045,1045,1045,3
20150101|2014-12-30 03:00,30,1044.75,1045.75,1044.75,1045.75,12
20150101|2014-12-30 03:30,30,1046,1046.75,1045.5,1045.5,13
20150101|2014-12-30 04:00,30,1045.25,1045.25,1045,1045.25,116
20150101|2014-12-30 04:30,30,1045.25,1045.25,1045,1045,23
20150101|2014-12-30 05:00,30,1045.5,1045.5,1044.5,1044.5,7
20150101|2014-12-30 05:30,30,1044.5,1044.75,1044.5,1044.75,2
20150101|2014-12-30 06:00,30,1043.5,1043.5,1040.25,1040.5,84
20150101|2014-12-30 06:30,30,1041.75,1042.25,1041.25,1041.25,8
20150101|2014-12-30 07:00,30,1041.25,1042.75,1040.25,1041.5,123
20150101|2014-12-30 07:30,30,1042.5,1042.5,1041.75,1041.75,115
20150101|2014-12-30 08:30,30,1041.5,1048,1041.25,1044.25,1042
20150101|2014-12-30 09:00,30,1043.75,1047.5,1042.5,1046.75,443
20150101|2014-12-30 09:30,30,1046.75,1048,1045.25,1045.75,555
20150101|2014-12-30 10:00,30,1045.75,1046.5,1043.75,1044.25,502
20150101|2014-12-30 10:30,30,1044.5,1045,1041.5,1042,380
20150101|2014-12-30 11:00,30,1042,1046.5,1041.5,1045.5,368
20150101|2014-12-30 11:30,30,1045.25,1049.5,1045,1049.5,213
20150101|2014-12-30 12:00,30,1049.75,1049.75,1045,1045.25,451
20150101|2014-12-30 12:30,30,1045.5,1047.25,1038.5,1039,581
20150101|2014-12-30 13:00,30,1039.25,1041,1036.25,1036.5,813
20150101|2014-12-30 19:00,31,1035.5,1041.5,1035.25,1040,95
20150101|2014-12-30 19:30,31,1039.25,1039.75,1038,1039.75,58
20150101|2014-12-30 20:00,31,1040.25,1040.75,1040.25,1040.75,13
20150101|2014-12-30 20:30,31,1039,1039,1038.5,1038.5,3
20150101|2014-12-30 21:00,31,1039.25,1039.25,1038.75,1038.75,15
20150101|2014-12-30 21:30,31,1038.75,1038.75,1038.75,1038.75,1
20150101|2014-12-30 22:00,31,1038.5,1038.5,1038.25,1038.25,8
20150101|2014-12-30 22:30,31,1038.25,1038.25,1038.25,1038.25,2
20150101|2014-12-30 23:30,31,1036,1036,1035.5,1035.5,3
20150101|2014-12-31 00:30,31,1036,1038,1036,1038,3
20150101|2014-12-31 02:00,31,1038.5,1038.5,1038.5,1038.5,1
20150101|2014-12-31 02:30,31,1037.5,1037.5,1036.5,1036.5,16
20150101|2014-12-31 03:00,31,1036.5,1037.5,1036.5,1037,88
20150101|2014-12-31 03:30,31,1037,1037,1037,1037,1
20150101|2014-12-31 04:30,31,1035.75,1036,1035.75,1036,2
20150101|2014-12-31 06:00,31,1036.5,1036.5,1036.5,1036.5,1
20150101|2014-12-31 06:30,31,1035.5,1035.5,1035.25,1035.25,5
20150101|2014-12-31 07:00,31,1035,1035,1033.5,1034.25,101
20150101|2014-12-31 07:30,31,1034,1034,1033.5,1033.75,83
20150101|2014-12-31 08:30,31,1033.5,1033.5,1028.5,1031,626
20150101|2014-12-31 09:00,31,1031.5,1032,1030,1030,167
20150101|2014-12-31 09:30,31,1030,1030.5,1027,1028,348
20150101|2014-12-31 10:00,31,1027.25,1027.75,1025,1026.5,755
20150101|2014-12-31 10:30,31,1026.75,1026.75,1022.5,1023.25,460
20150101|2014-12-31 11:00,31,1023,1023.75,1021.25,1023,271
20150101|2014-12-31 11:30,31,1022.75,1023.5,1021.75,1023.25,164
20150101|2014-12-31 12:00,31,1023.5,1023.5,1019.75,1021,266
20150101|2014-12-31 12:30,31,1021,1021.25,1017.5,1020.25,259
20150101|2014-12-31 13:00,31,1020,1021.75,1018,1018.75,418
20150101|2015-01-02 08:30,2,1017.75,1017.75,1010,1013.5,839
20150101|2015-01-02 09:00,2,1012.75,1012.75,1009,1010,245
20150101|2015-01-02 09:30,2,1009.5,1009.5,1006.75,1008,203
20150101|2015-01-02 10:00,2,1007.75,1008.25,1006.25,1006.25,49
20150101|2015-01-02 10:30,2,1006,1006.5,1003.5,1004,207
20150101|2015-01-02 11:00,2,1004.25,1007,1003.75,1006.5,104
20150101|2015-01-02 11:30,2,1006.5,1006.75,1005.5,1005.5,159
20150101|2015-01-02 12:00,2,1005,1005.75,1004.25,1004.5,148
20150101|2015-01-02 12:30,2,1004.25,1004.75,1003.25,1004.25,142
20150101|2015-01-02 13:00,2,1005,1005,1002.25,1002.25,177
20150101|2015-01-04 19:00,5,1002.5,1010.5,1001.5,1010.5,38
20150101|2015-01-04 19:30,5,1007.75,1009.5,1007.75,1008.5,19
20150101|2015-01-04 20:00,5,1008.25,1008.25,1008.25,1008.25,1
20150101|2015-01-04 20:30,5,1010,1010,1010,1010,8
20150101|2015-01-04 21:00,5,1009,1009,1009,1009,1
20150101|2015-01-04 21:30,5,1009,1009,1009,1009,1
20150101|2015-01-04 23:00,5,1010,1010,1010,1010,1
20150101|2015-01-04 23:30,5,1010,1010,1010,1010,11
20150101|2015-01-05 00:00,5,1010,1011.75,1009.75,1010.25,89
20150101|2015-01-05 00:30,5,1011,1011.5,1009.25,1009.25,48
20150101|2015-01-05 03:30,5,1010.25,1010.25,1010.25,1010.25,3
20150101|2015-01-05 04:30,5,1011.5,1012,1011.5,1012,66
20150101|2015-01-05 05:30,5,1012,1012,1012,1012,29
20150101|2015-01-05 06:30,5,1014.25,1014.5,1014.25,1014.5,5
20150101|2015-01-05 07:00,5,1014.25,1014.25,1012.75,1013.5,10
20150101|2015-01-05 07:30,5,1013.5,1014,1013.25,1014,39
20150101|2015-01-05 08:30,5,1014.25,1021.25,1012.75,1020.5,801
20150101|2015-01-05 09:00,5,1020.75,1020.75,1018.5,1019,45
20150101|2015-01-05 09:30,5,1019.5,1019.5,1017.25,1018.25,42
20150101|2015-01-05 10:00,5,1019.25,1024.25,1019.25,1023,68
20150101|2015-01-05 10:30,5,1024,1027.25,1023.25,1027,239
20150101|2015-01-05 11:00,5,1027.5,1029.25,1027,1028,71
20150101|2015-01-05 11:30,5,1027.75,1034,1027.75,1032.5,245
20150101|2015-01-05 12:00,5,1033.25,1036,1032,1035.5,38
20150101|2015-01-05 12:30,5,1036.25,1040.25,1036.25,1038.25,71
20150101|2015-01-05 13:00,5,1039.25,1041.25,1039.25,1040.25,36
20150101|2015-01-05 19:00,6,1037.5,1040,1036.75,1040,31
20150101|2015-01-05 19:30,6,1038,1038,1038,1038,1
20150101|2015-01-05 20:00,6,1037,1037,1037,1037,1
20150101|2015-01-05 20:30,6,1035.5,1035.75,1035.5,1035.5,8
20150101|2015-01-05 21:30,6,1035.75,1035.75,1035.75,1035.75,1
20150101|2015-01-05 22:30,6,1035.75,1035.75,1035.75,1035.75,1
20150101|2015-01-05 23:30,6,1035.75,1035.75,1035.75,1035.75,1
20150101|2015-01-06 00:30,6,1036.25,1036.25,1035.25,1035.25,6
20150101|2015-01-06 03:00,6,1034,1034,1034,1034,2
20150101|2015-01-06 03:30,6,1040,1040.5,1040,1040.5,2
20150101|2015-01-06 04:30,6,1042.25,1042.25,1042.25,1042.25,1
20150101|2015-01-06 06:30,6,1043,1045.5,1043,1045.5,3
20150101|2015-01-06 07:00,6,1046.75,1046.75,1044,1045,30
20150101|2015-01-06 07:30,6,1048.5,1048.5,1047.5,1047.5,3
20150101|2015-01-06 08:30,6,1046.25,1050.25,1042.25,1042.25,192
20150101|2015-01-06 09:00,6,1041.25,1045.25,1041.25,1045.25,38
20150101|2015-01-06 09:30,6,1044.75,1048,1043,1043,60
20150101|2015-01-06 10:00,6,1042.5,1046.5,1041,1045.25,31
20150101|2015-01-06 10:30,6,1043.75,1043.75,1040.5,1043.75,32
20150101|2015-01-06 11:00,6,1042.75,1048.5,1042.75,1048.5,23
20150101|2015-01-06 11:30,6,1047.75,1048,1045.75,1047.75,18
20150101|2015-01-06 12:00,6,1046.75,1046.75,1044.25,1044.25,23
20150101|2015-01-06 12:30,6,1045.75,1050,1045.75,1050,27
20150101|2015-01-06 13:00,6,1049.75,1052.5,1047,1051.75,51
20150101|2015-01-06 19:00,7,1049.75,1050.25,1049.75,1050.25,2
20150101|2015-01-06 19:30,7,1050.5,1051,1050.5,1051,6
20150101|2015-01-06 21:00,7,1049.75,1049.75,1049.75,1049.75,1
20150101|2015-01-06 23:30,7,1048,1048,1048,1048,1
20150101|2015-01-07 00:00,7,1048,1048,1048,1048,1
20150101|2015-01-07 04:30,7,1054,1054,1053.5,1053.5,20
20150101|2015-01-07 05:00,7,1054,1055.25,1054,1055.25,3
20150101|2015-01-07 06:00,7,1054.5,1054.5,1054.5,1054.5,1
20150101|2015-01-07 06:30,7,1053,1053,1052.75,1053,18
20150101|2015-01-07 07:00,7,1051,1051,1051,1051,1
20150101|2015-01-07 07:30,7,1052.5,1052.5,1052.5,1052.5,1
20150101|2015-01-07 08:30,7,1052.75,1055.25,1049,1049.25,137
20150101|2015-01-07 09:00,7,1048.25,1048.25,1044.5,1047.25,34
20150101|2015-01-07 09:30,7,1047.25,1049.25,1045,1049.25,20
20150101|2015-01-07 10:00,7,1048,1048,1047,1047.25,9
20150101|2015-01-07 10:30,7,1047.5,1050,1047,1050,130
20150101|2015-01-07 11:00,7,1050.75,1055,1050.5,1055,84
20150101|2015-01-07 11:30,7,1053.75,1053.75,1052,1052.25,34
20150101|2015-01-07 12:00,7,1051.25,1051.5,1049.75,1049.75,4
20150101|2015-01-07 12:30,7,1049,1049.75,1047.5,1049.75,16
20150101|2015-01-07 13:00,7,1049.5,1053.5,1049.5,1053,60
20150101|2015-01-07 19:00,8,1051.5,1051.5,1051.5,1051.5,1
20150101|2015-01-07 20:00,8,1052,1052,1052,1052,1
20150101|2015-01-07 21:00,8,1051.25,1051.25,1051.25,1051.25,1
20150101|2015-01-08 02:30,8,1054.75,1054.75,1054.75,1054.75,1
20150101|2015-01-08 03:00,8,1055,1055,1055,1055,1
20150101|2015-01-08 05:30,8,1055,1055,1055,1055,1
20150101|2015-01-08 07:00,8,1054,1055,1054,1055,6
20150101|2015-01-08 07:30,8,1054.75,1057,1054.75,1057,7
20150101|2015-01-08 08:30,8,1056,1056.5,1047,1047,267
20150101|2015-01-08 09:00,8,1045,1047.5,1042.75,1045.75,49
20150101|2015-01-08 09:30,8,1045,1051,1045,1047.5,28
20150101|2015-01-08 10:00,8,1046.75,1048,1046.75,1048,16
20150101|2015-01-08 10:30,8,1048.5,1049.25,1047,1047.75,28
20150101|2015-01-08 11:00,8,1047,1047,1045,1045,33
20150101|2015-01-08 12:00,8,1047.25,1048.25,1047,1047,25
20150101|2015-01-08 12:30,8,1046.25,1048.25,1045.25,1048.25,9
20150101|2015-01-08 13:00,8,1045.75,1048.5,1044,1044.25,16
20150101|2015-01-08 19:00,9,1044.25,1045.5,1044.25,1045.5,30
20150101|2015-01-08 20:30,9,1043.25,1043.25,1042.5,1042.5,2
20150101|2015-01-08 21:00,9,1042,1042,1042,1042,1
20150101|2015-01-08 23:00,9,1041.25,1041.25,1041.25,1041.25,2
20150101|2015-01-08 23:30,9,1042.5,1042.5,1042.5,1042.5,4
20150101|2015-01-09 06:30,9,1046.25,1046.5,1045.75,1046.5,10
20150101|2015-01-09 07:00,9,1045.5,1045.5,1045.25,1045.25,2
20150101|2015-01-09 07:30,9,1045.25,1045.25,1045.25,1045.25,1
20150101|2015-01-09 08:30,9,1044,1048,1042,1046.75,99
20150101|2015-01-09 09:00,9,1048,1050,1048,1050,50
20150101|2015-01-09 09:30,9,1049.5,1052,1048.5,1050.5,46
20150101|2015-01-09 10:00,9,1049.5,1049.5,1047.75,1048,139
20150101|2015-01-09 10:30,9,1046.5,1049.5,1046,1049.5,12
20150101|2015-01-09 11:00,9,1048.75,1049.25,1047,1047,31
20150101|2015-01-09 11:30,9,1046.75,1048,1046.75,1048,126
20150101|2015-01-09 12:00,9,1048,1050.5,1048,1050.5,54
20150101|2015-01-09 12:30,9,1050.75,1051.25,1048,1049.25,99
20150101|2015-01-09 13:00,9,1049.75,1052,1049.75,1051.5,91
20150101|2015-01-11 19:00,12,1047,1047,1047,1047,2
20150101|2015-01-11 20:00,12,1051.5,1051.75,1051.5,1051.75,11
20150101|2015-01-11 20:30,12,1051.75,1051.75,1051.75,1051.75,2
20150101|2015-01-11 21:00,12,1050.5,1050.5,1050.5,1050.5,3
20150101|2015-01-12 02:30,12,1051.25,1051.25,1051.25,1051.25,2
20150101|2015-01-12 03:00,12,1050,1050,1050,1050,2
20150101|2015-01-12 03:30,12,1052,1052,1052,1052,3
20150101|2015-01-12 06:00,12,1049,1049,1049,1049,6
20150101|2015-01-12 06:30,12,1047.25,1047.25,1046,1046.25,9
20150101|2015-01-12 07:00,12,1045.5,1046,1044.5,1044.5,64
20150101|2015-01-12 07:30,12,1045.25,1046.5,1045.25,1045.5,13
20150101|2015-01-12 08:30,12,1045.5,1047,1044,1045,138
20150101|2015-01-12 09:00,12,1043.5,1043.75,1038.25,1041.25,154
20150101|2015-01-12 09:30,12,1041.25,1044.75,1041.25,1044.75,56
20150101|2015-01-12 10:00,12,1045,1048.5,1045,1046.25,66
20150101|2015-01-12 10:30,12,1047,1048.5,1046.25,1048.25,81
20150101|2015-01-12 11:00,12,1049.5,1058.75,1020,1024,1096
20150101|2015-01-12 11:30,12,1026,1026.75,1020.25,1020.25,50
20150101|2015-01-12 12:00,12,1023,1023,1019,1019,132
20150101|2015-01-12 12:30,12,1019.25,1019.25,1016.25,1016.25,24
20150101|2015-01-12 13:00,12,1016,1016,1013,1013,64
20150101|2015-01-12 19:00,13,1017.5,1017.5,1017.5,1017.5,4
20150101|2015-01-12 20:00,13,1017.5,1017.5,1017.5,1017.5,4
20150101|2015-01-12 23:00,13,1018.25,1018.25,1018.25,1018.25,1
20150101|2015-01-13 00:30,13,1020.75,1020.75,1020.75,1020.75,1
20150101|2015-01-13 02:00,13,1021,1021,1019.75,1020.25,17
20150101|2015-01-13 03:00,13,1019.75,1019.75,1019.75,1019.75,1
20150101|2015-01-13 04:30,13,1019.25,1019.25,1019.25,1019.25,1
20150101|2015-01-13 06:30,13,1019,1020.75,1019,1020.75,30
20150101|2015-01-13 07:30,13,1022,1022,1021.25,1021.25,5
20150101|2015-01-13 08:30,13,1020,1022.25,1016,1019,43
20150101|2015-01-13 09:00,13,1019,1019,1015,1015,46
20150101|2015-01-13 09:30,13,1014,1015.5,1009.75,1010.25,85
20150101|2015-01-13 10:00,13,1009,1011.5,1009,1011,67
20150101|2015-01-13 10:30,13,1011.25,1012.75,1009.75,1010,83
20150101|2015-01-13 11:00,13,1010.5,1010.75,1010,1010.25,19
20150101|2015-01-13 11:30,13,1008.75,1008.75,1008.25,1008.25,8
20150101|2015-01-13 12:00,13,1008.25,1008.25,1004,1005.25,109
20150101|2015-01-13 12:30,13,1004,1004,1000,1002,94
20150101|2015-01-13 13:00,13,1001.75,1002.5,998,1001,65
20150101|2015-01-13 19:00,14,1003.5,1004,1003.5,1004,29
20150101|2015-01-13 19:30,14,1004,1004,1004,1004,23
20150101|2015-01-13 21:30,14,1001,1001,1001,1001,3
20150101|2015-01-13 23:00,14,999.5,999.5,999.5,999.5,1
20150101|2015-01-14 03:30,14,996,996,995,995,23
20150101|2015-01-14 05:00,14,991.75,991.75,991.75,991.75,3
20150101|2015-01-14 05:30,14,992,993.75,992,993.75,2
20150101|2015-01-14 06:00,14,992,994.25,992,994.25,2
20150101|2015-01-14 08:30,14,996.25,1004,996.25,1004,12
20150101|2015-01-14 09:00,14,1000.75,1004,1000.75,1003.75,21
20150101|2015-01-14 09:30,14,999,999,992.25,992.25,13
20150101|2015-01-14 10:00,14,995.5,995.5,993.5,995.25,8
20150101|2015-01-14 10:30,14,996.5,997.5,996.25,996.25,12
20150101|2015-01-14 11:00,14,996.25,998.75,995.25,996.75,40
20150301|2014-08-07 07:30,7,1093.75,1098,1093.75,1096.5,163
20150301|2014-08-07 08:30,7,1094.75,1097,1092,1094.5,685
20150301|2014-08-07 09:00,7,1094,1094.75,1091.25,1092,187
20150301|2014-08-07 09:30,7,1091.5,1091.5,1087,1087.25,349
20150301|2014-08-07 10:00,7,1087.25,1088.75,1087.25,1087.5,114
20150301|2014-08-07 10:30,7,1088.25,1089,1087.25,1087.75,85
20150301|2014-08-07 11:00,7,1088,1090.25,1087.5,1087.5,181
20150301|2014-08-07 11:30,7,1089,1089,1087.5,1087.5,67
20150301|2014-08-07 12:00,7,1089.75,1090.25,1089,1089,32
20150301|2014-08-07 12:30,7,1088.5,1090.5,1088.5,1090.5,262
20150301|2014-08-07 13:00,7,1091.25,1094.75,1091,1094.75,441
20150301|2014-08-07 19:00,8,1093,1093,1092.25,1092.5,14
20150301|2014-08-07 20:00,8,1093.75,1093.75,1093.25,1093.25,5
20150301|2014-08-08 00:00,8,1093,1093,1092,1092.25,399
20150301|2014-08-08 01:00,8,1093,1093,1093,1093,111
20150301|2014-08-08 01:30,8,1094,1095.25,1093.25,1095,437
20150301|2014-08-08 02:00,8,1095,1095,1095,1095,2
20150301|2014-08-08 03:00,8,1092.25,1092.25,1088.25,1090,16
20150301|2014-08-08 05:00,8,1091,1091,1091,1091,2
20150301|2014-08-08 05:30,8,1089.75,1089.75,1089.75,1089.75,22
20150301|2014-08-08 06:00,8,1091,1091,1091,1091,4
20150301|2014-08-08 07:00,8,1093.5,1094.25,1093.25,1093.25,25
20150301|2014-08-08 07:30,8,1093.5,1093.75,1093.5,1093.75,16
20150301|2014-08-08 08:30,8,1093.25,1097.25,1091.75,1094.25,852
20150301|2014-08-08 09:00,8,1094,1094.5,1090.75,1091,306
20150301|2014-08-08 09:30,8,1090.75,1094,1090,1093.75,244
20150301|2014-08-08 10:00,8,1094.75,1095.25,1093.25,1094.25,127
20150301|2014-08-08 10:30,8,1093,1093.25,1092.25,1092.5,341
20150301|2014-08-08 11:00,8,1092.75,1092.75,1089,1089.75,178
20150301|2014-08-08 11:30,8,1089.25,1092,1088.5,1091.75,61
20150301|2014-08-08 12:00,8,1091.25,1092.5,1091,1092.5,83
20150301|2014-08-08 12:30,8,1092.5,1095.5,1091.25,1095.5,949
20150301|2014-08-08 13:00,8,1096,1101,1096,1101,1741
20150301|2014-08-10 19:00,11,1096.5,1100,1095,1100,202
20150301|2014-08-10 20:00,11,1102,1103.75,1102,1103.75,24
20150301|2014-08-10 20:30,11,1102,1102,1102,1102,8
20150301|2014-08-10 23:00,11,1101.5,1101.5,1101.5,1101.5,8
20150301|2014-08-11 00:00,11,1101.75,1101.75,1101.75,1101.75,8
20150301|2014-08-11 00:30,11,1100.25,1100.75,1100,1100.75,14
20150301|2014-08-11 01:30,11,1098.5,1098.5,1098.5,1098.5,2
20150301|2014-08-11 02:00,11,1098,1099.25,1098,1099.25,48
20150301|2014-08-11 02:30,11,1097.5,1097.5,1096.25,1096.5,9
20150301|2014-08-11 04:30,11,1096.25,1097.75,1096.25,1097.75,4
20150301|2014-08-11 05:00,11,1099.25,1099.25,1099.25,1099.25,2
20150301|2014-08-11 06:00,11,1098.75,1098.75,1098,1098,12
20150301|2014-08-11 07:00,11,1099.5,1099.5,1098.25,1098.25,25
20150301|2014-08-11 07:30,11,1099.5,1099.5,1099.5,1099.5,2
20150301|2014-08-11 08:30,11,1099.5,1099.5,1097.25,1098.5,463
20150301|2014-08-11 09:00,11,1098.75,1104.75,1098.75,1103.75,574
20150301|2014-08-11 09:30,11,1103.75,1104.25,1099,1099.75,673
20150301|2014-08-11 10:00,11,1099.75,1101.5,1096.25,1096.25,582
20150301|2014-08-11 10:30,11,1096.5,1096.5,1092,1093.25,611
20150301|2014-08-11 11:00,11,1093.25,1095.75,1092.25,1093,507
20150301|2014-08-11 11:30,11,1093.25,1094.5,1091,1091.75,116
20150301|2014-08-11 12:00,11,1091,1091.25,1089.25,1090.25,356
20150301|2014-08-11 12:30,11,1089.75,1092.75,1089.25,1092,113
20150301|2014-08-11 13:00,11,1092,1092.75,1089.25,1089.25,659
20150301|2014-08-11 19:00,12,1089.25,1090.25,1089.25,1089.5,28
20150301|2014-08-11 19:30,12,1090,1091.25,1090,1091.25,24
20150301|2014-08-11 20:00,12,1091.5,1092.5,1091.25,1092.25,42
20150301|2014-08-11 20:30,12,1090.5,1090.5,1089.25,1089.5,87
20150301|2014-08-11 21:00,12,1088,1088,1087.5,1088,32
20150301|2014-08-11 21:30,12,1087.75,1087.75,1087.75,1087.75,12
20150301|2014-08-11 23:30,12,1087.5,1087.75,1087.5,1087.75,58
20150301|2014-08-12 00:00,12,1088,1088,1087,1087,104
20150301|2014-08-12 00:30,12,1087.25,1087.25,1084.5,1085,923
20150301|2014-08-12 01:00,12,1085.5,1085.5,1084.25,1084.75,449
20150301|2014-08-12 01:30,12,1083.75,1084.75,1083.75,1084,6
20150301|2014-08-12 02:00,12,1085,1085.25,1083.25,1083.25,206
20150301|2014-08-12 02:30,12,1085,1086.25,1085,1086.25,453
20150301|2014-08-12 03:00,12,1085.5,1085.5,1085,1085,200
20150301|2014-08-12 03:30,12,1085.5,1085.5,1085.5,1085.5,8
20150301|2014-08-12 04:00,12,1086,1086.75,1086,1086.75,61
20150301|2014-08-12 04:30,12,1086.25,1086.25,1086.25,1086.25,4
20150301|2014-08-12 06:30,12,1084.75,1084.75,1084.5,1084.5,6
20150301|2014-08-12 07:00,12,1084.75,1085,1084.5,1084.5,10
20150301|2014-08-12 08:30,12,1085.5,1087,1081.75,1086.75,640
20150301|2014-08-12 09:00,12,1086,1086.25,1081.25,1081.75,328
20150301|2014-08-12 09:30,12,1081.75,1084.25,1081.75,1083.75,292
20150301|2014-08-12 10:00,12,1084,1084,1081.75,1082.25,201
20150301|2014-08-12 10:30,12,1081,1081,1074,1077.25,737
20150301|2014-08-12 11:00,12,1078.75,1079.75,1060,1076,1981
20150301|2014-08-12 11:30,12,1075,1076.25,1070.25,1075.25,2903
20150301|2014-08-12 12:00,12,1076.25,1078.5,1073.5,1075.75,1503
20150301|2014-08-12 12:30,12,1076,1080.75,1076,1080.75,2111
20150301|2014-08-12 13:00,12,1082.75,1084.75,1076,1076.5,1402
20150301|2014-08-12 19:00,13,1080,1080,1078.5,1078.5,30
20150301|2014-08-12 19:30,13,1077,1080,1077,1080,44
20150301|2014-08-12 20:00,13,1080,1083.25,1080,1080.75,388
20150301|2014-08-12 20:30,13,1080,1080.25,1080,1080,108
20150301|2014-08-12 21:00,13,1081.25,1082.5,1081.25,1082.25,156
20150301|2014-08-13 00:30,13,1080,1080,1077.75,1078,8
20150301|2014-08-13 01:00,13,1076.75,1077,1076.75,1077,8
20150301|2014-08-13 01:30,13,1076.25,1076.25,1074.5,1074.75,120
20150301|2014-08-13 02:00,13,1078.5,1078.5,1078.5,1078.5,2
20150301|2014-08-13 02:30,13,1076.5,1076.5,1076.5,1076.5,4
20150301|2014-08-13 03:30,13,1077.5,1077.5,1077.5,1077.5,2
20150301|2014-08-13 04:00,13,1078.5,1080.75,1078.5,1080.75,15
20150301|2014-08-13 04:30,13,1079.25,1079.5,1079.25,1079.5,4
20150301|2014-08-13 06:00,13,1078,1078,1078,1078,2
20150301|2014-08-13 06:30,13,1078.5,1079,1078.5,1079,5
20150301|2014-08-13 07:00,13,1079.25,1079.25,1079.25,1079.25,6
20150301|2014-08-13 07:30,13,1079.5,1079.75,1079,1079,130
20150301|2014-08-13 08:30,13,1079.75,1080.25,1072.25,1075.5,899
20150301|2014-08-13 09:00,13,1074.5,1074.75,1069,1070,1196
20150301|2014-08-13 09:30,13,1069,1071,1068.25,1069.25,551
20150301|2014-08-13 10:00,13,1068.5,1071,1067.5,1070.25,561
20150301|2014-08-13 10:30,13,1070.5,1070.5,1067.75,1069,213
20150301|2014-08-13 11:00,13,1068.25,1070.25,1068.25,1070.25,249
20150301|2014-08-13 11:30,13,1069.75,1069.75,1066.75,1067,291
20150301|2014-08-13 12:00,13,1066.25,1067.75,1065.5,1067.5,525
20150301|2014-08-13 12:30,13,1068.5,1068.5,1065,1065,242
20150301|2014-08-13 13:00,13,1065.25,1066,1063.5,1064,769
20150301|2014-08-13 19:00,14,1065.25,1065.25,1064.25,1065.25,84
20150301|2014-08-13 19:30,14,1065.25,1065.25,1065.25,1065.25,12
20150301|2014-08-13 20:00,14,1065.25,1066,1063.75,1063.75,10
20150301|2014-08-13 20:30,14,1063,1063,1062,1062,247
20150301|2014-08-13 21:00,14,1063,1063.5,1062.75,1063.5,38
20150301|2014-08-13 22:00,14,1062,1062,1060.5,1060.5,202
20150301|2014-08-13 22:30,14,1060.75,1061.75,1060.75,1061.75,8
20150301|2014-08-13 23:30,14,1060.75,1060.75,1060.75,1060.75,2
20150301|2014-08-14 00:00,14,1060.25,1061,1060.25,1061,15
20150301|2014-08-14 00:30,14,1060.25,1060.25,1059.25,1059.75,72
20150301|2014-08-14 01:00,14,1059,1059,1057.25,1058.75,1191
20150301|2014-08-14 01:30,14,1058,1058.5,1057.25,1057.25,26
20150301|2014-08-14 02:00,14,1057,1060.25,1057,1058,523
20150301|2014-08-14 02:30,14,1057.5,1057.5,1057,1057,7
20150301|2014-08-14 03:00,14,1057.25,1057.25,1057.25,1057.25,2
20150301|2014-08-14 03:30,14,1057.5,1057.5,1057.25,1057.25,14
20150301|2014-08-14 04:30,14,1057.5,1057.5,1057.25,1057.25,72
20150301|2014-08-14 05:00,14,1059.5,1059.5,1059.5,1059.5,2
20150301|2014-08-14 05:30,14,1060.5,1060.5,1059.25,1059.25,21
20150301|2014-08-14 06:00,14,1059.25,1061.5,1059.25,1061,40
20150301|2014-08-14 06:30,14,1061,1062.25,1061,1062.25,17
20150301|2014-08-14 07:00,14,1062,1065.75,1062,1065.5,60
20150301|2014-08-14 07:30,14,1065.25,1065.25,1061.5,1064.5,83
20150301|2014-08-14 08:30,14,1063.75,1068,1061.75,1067.25,471
20150301|2014-08-14 09:00,14,1067.5,1071,1067.5,1070.75,1246
20150301|2014-08-14 09:30,14,1069.25,1070.5,1068,1070.5,319
20150301|2014-08-14 10:00,14,1070.5,1075,1070.5,1071.75,1374
20150301|2014-08-14 10:30,14,1072,1072.75,1070.25,1070.25,143
20150301|2014-08-14 11:00,14,1071.25,1071.25,1068,1068.5,209
20150301|2014-08-14 11:30,14,1069,1071,1068.75,1071,204
20150301|2014-08-14 12:00,14,1070.75,1073,1070.75,1072.75,488
20150301|2014-08-14 12:30,14,1072.25,1072.75,1070.25,1071.5,161
20150301|2014-08-14 13:00,14,1071.5,1074,1071.25,1072,374
20150301|2014-08-14 19:00,15,1071.75,1072,1071.25,1072,16
20150301|2014-08-14 19:30,15,1069.75,1070.25,1069.75,1070.25,6
20150301|2014-08-14 20:00,15,1069.5,1069.5,1067.75,1068,77
20150301|2014-08-14 20:30,15,1066.75,1067,1066.5,1066.5,39
20150301|2014-08-14 21:00,15,1067.75,1067.75,1066.5,1066.5,16
20150301|2014-08-14 21:30,15,1067.75,1067.75,1067.75,1067.75,69
20150301|2014-08-14 22:30,15,1068.25,1068.25,1068.25,1068.25,2
20150301|2014-08-15 00:30,15,1069,1069,1069,1069,2
20150301|2014-08-15 01:00,15,1068.5,1068.5,1066.75,1066.75,14
20150301|2014-08-15 01:30,15,1067,1068.5,1066.5,1066.75,223
20150301|2014-08-15 02:00,15,1066.75,1066.75,1064.25,1066.25,52
20150301|2014-08-15 02:30,15,1066,1066,1066,1066,2
20150301|2014-08-15 03:30,15,1068.5,1068.75,1068.5,1068.5,20
20150301|2014-08-15 04:30,15,1068.5,1068.5,1067.75,1067.75,12
20150301|2014-08-15 05:30,15,1067.75,1067.75,1067.75,1067.75,2
20150301|2014-08-15 06:00,15,1069.5,1070,1069.25,1069.25,18
20150301|2014-08-15 06:30,15,1069.25,1080,1069.25,1078,301
20150301|2014-08-15 07:00,15,1078.5,1084.5,1077,1079,551
20150301|2014-08-15 07:30,15,1079.75,1081.5,1077.5,1080.75,173
20150301|2014-08-15 08:30,15,1080.5,1080.75,1068.25,1073.5,783
20150301|2014-08-15 09:00,15,1072.75,1076.25,1070,1071.5,301
20150301|2014-08-15 09:30,15,1072.25,1078,1070.75,1077.75,218
20150301|2014-08-15 10:00,15,1078.25,1078.25,1072.5,1072.5,585
20150301|2014-08-15 10:30,15,1072,1072,1069,1069.75,239
20150301|2014-08-15 11:00,15,1069.75,1073.5,1069.75,1071,491
20150301|2014-08-15 11:30,15,1072,1072,1069,1069.25,74
20150301|2014-08-15 12:00,15,1069.75,1072,1069,1072,318
20150301|2014-08-15 12:30,15,1072.75,1075,1071.75,1075,332
20150301|2014-08-15 13:00,15,1075,1075.5,1068,1068.5,529
20150301|2014-08-17 19:00,18,1066.75,1067.25,1063.5,1064.5,65
20150301|2014-08-17 19:30,18,1065.5,1067,1065.5,1067,208
20150301|2014-08-17 20:00,18,1065,1065,1063.75,1064,401
20150301|2014-08-17 20:30,18,1063.25,1063.25,1063.25,1063.25,4
20150301|2014-08-17 21:30,18,1065.75,1069.75,1065.5,1068.5,37
20150301|2014-08-17 22:30,18,1068.5,1068.5,1068.5,1068.5,4
20150301|2014-08-17 23:00,18,1069,1069,1069,1069,4
20150301|2014-08-18 00:00,18,1069,1069,1069,1069,4
20150301|2014-08-18 00:30,18,1070.25,1070.25,1070.25,1070.25,2
20150301|2014-08-18 01:00,18,1070,1070.75,1070,1070.25,40
20150301|2014-08-18 01:30,18,1069.25,1069.25,1069.25,1069.25,2
20150301|2014-08-18 02:00,18,1068.75,1068.75,1068.75,1068.75,2
20150301|2014-08-18 02:30,18,1069,1069,1069,1069,2
20150301|2014-08-18 03:00,18,1071.25,1073.25,1071.25,1073.25,23
20150301|2014-08-18 03:30,18,1072,1072,1072,1072,2
20150301|2014-08-18 04:00,18,1070.75,1070.75,1070.5,1070.5,10
20150301|2014-08-18 04:30,18,1070,1070,1070,1070,10
20150301|2014-08-18 05:00,18,1071.5,1071.5,1071.5,1071.5,20
20150301|2014-08-18 05:30,18,1071.25,1071.25,1068.25,1069,18
20150301|2014-08-18 06:00,18,1071,1071,1070.5,1070.5,11
20150301|2014-08-18 06:30,18,1070.75,1070.75,1070.75,1070.75,2
20150301|2014-08-18 07:00,18,1070.25,1070.25,1070.25,1070.25,25
20150301|2014-08-18 07:30,18,1068.75,1068.75,1067.75,1067.75,30
20150301|2014-08-18 08:30,18,1068,1070.5,1064.75,1070.5,702
20150301|2014-08-18 09:00,18,1070.5,1075,1065.75,1068.5,1075
20150301|2014-08-18 09:30,18,1068.5,1071.5,1065.75,1071,331
20150301|2014-08-18 10:00,18,1070.75,1070.75,1068,1070.75,150
20150301|2014-08-18 10:30,18,1070.75,1073.75,1070.25,1072,644
20150301|2014-08-18 11:00,18,1072.25,1073.75,1070.75,1073.75,118
20150301|2014-08-18 11:30,18,1074,1074.5,1072,1074.25,131
20150301|2014-08-18 12:00,18,1074.25,1076,1073.75,1075.5,184
20150301|2014-08-18 12:30,18,1076,1076,1071.75,1073.5,504
20150301|2014-08-18 13:00,18,1073.5,1075.5,1071.25,1072,817
20150301|2014-08-18 19:00,19,1070,1070.75,1069.75,1069.75,54
20150301|2014-08-18 20:00,19,1072.75,1073.5,1072,1073.5,14
20150301|2014-08-18 20:30,19,1073.75,1073.75,1071,1071,162
20150301|2014-08-18 21:00,19,1072,1072,1072,1072,4
20150301|2014-08-18 21:30,19,1072,1072.25,1072,1072.25,15
20150301|2014-08-18 22:00,19,1070.25,1070.25,1069.75,1070,117
20150301|2014-08-18 22:30,19,1069.75,1069.75,1069.25,1069.75,67
20150301|2014-08-19 00:00,19,1071.25,1071.25,1071.25,1071.25,2
20150301|2014-08-19 00:30,19,1069.25,1070,1069.25,1070,8
20150301|2014-08-19 01:00,19,1070,1070.5,1070,1070.5,6
20150301|2014-08-19 01:30,19,1070.25,1070.5,1070.25,1070.5,22
20150301|2014-08-19 02:00,19,1070.25,1071,1070.25,1071,66
20150301|2014-08-19 02:30,19,1070.5,1070.75,1068.75,1068.75,118
20150301|2014-08-19 03:00,19,1068.75,1068.75,1068.5,1068.5,32
20150301|2014-08-19 03:30,19,1068.25,1068.25,1067.75,1068.25,26
20150301|2014-08-19 04:00,19,1067.5,1067.75,1066.5,1067,69
20150301|2014-08-19 04:30,19,1066.75,1067,1066.5,1066.5,126
20150301|2014-08-19 05:00,19,1066.5,1067,1066.25,1067,48
20150301|2014-08-19 05:30,19,1066.5,1068.25,1066.5,1068.25,7
20150301|2014-08-19 06:00,19,1068,1069.5,1068,1069.5,24
20150301|2014-08-19 06:30,19,1068.5,1068.5,1068.5,1068.5,2
20150301|2014-08-19 07:30,19,1067.75,1068.5,1067.75,1068.25,16
20150301|2014-08-19 08:30,19,1068.25,1068.25,1063.5,1065,339
20150301|2014-08-19 09:00,19,1065,1068.25,1063,1064.5,292
20150301|2014-08-19 09:30,19,1064.75,1064.75,1061.75,1062,240
20150301|2014-08-19 10:00,19,1061.25,1062.75,1060.5,1062.75,464
20150301|2014-08-19 10:30,19,1063,1063.5,1061.5,1062,204
20150301|2014-08-19 11:00,19,1061.5,1064,1061.25,1062.25,312
20150301|2014-08-19 11:30,19,1062,1065,1062,1065,173
20150301|2014-08-19 12:00,19,1064.75,1065.5,1063.5,1064,419
20150301|2014-08-19 12:30,19,1063.75,1065,1063.75,1064.75,151
20150301|2014-08-19 13:00,19,1065.25,1068.5,1065.25,1068.25,318
20150301|2014-08-19 19:00,20,1066.75,1069.5,1066.75,1069.5,140
20150301|2014-08-19 19:30,20,1069.75,1069.75,1069.75,1069.75,4
20150301|2014-08-19 20:00,20,1069.75,1069.75,1069.75,1069.75,2
20150301|2014-08-19 20:30,20,1068.25,1068.25,1068.25,1068.25,2
20150301|2014-08-19 21:00,20,1067.5,1067.5,1065.5,1065.5,13
20150301|2014-08-19 21:30,20,1064.75,1065,1063.5,1063.75,340
20150301|2014-08-19 22:00,20,1063.75,1063.75,1063.75,1063.75,134
20150301|2014-08-19 23:30,20,1063,1063,1063,1063,4
20150301|2014-08-20 00:00,20,1062,1062,1062,1062,12
20150301|2014-08-20 01:00,20,1063.75,1063.75,1063.75,1063.75,2
20150301|2014-08-20 01:30,20,1062.25,1062.25,1062.25,1062.25,4
20150301|2014-08-20 05:00,20,1064.5,1065,1063.25,1063.25,19
20150301|2014-08-20 05:30,20,1063.75,1065,1063.75,1065,10
20150301|2014-08-20 06:00,20,1062.25,1063.5,1062.25,1063.5,32
20150301|2014-08-20 06:30,20,1062.75,1066,1062.75,1065.5,16
20150301|2014-08-20 07:00,20,1065,1065,1064.25,1065,46
20150301|2014-08-20 07:30,20,1065,1065,1063.75,1063.75,136
20150301|2014-08-20 08:30,20,1063.5,1064.5,1056.5,1057.5,653
20150301|2014-08-20 09:00,20,1057.25,1059,1056.75,1058.5,207
20150301|2014-08-20 09:30,20,1058.75,1060.5,1057.75,1060,281
20150301|2014-08-20 10:00,20,1060.5,1060.5,1056.75,1057.5,194
20150301|2014-08-20 10:30,20,1057.25,1058.25,1057,1057.75,213
20150301|2014-08-20 11:00,20,1057.75,1057.75,1057.25,1057.5,24
20150301|2014-08-20 11:30,20,1057,1057,1052,1054.25,787
20150301|2014-08-20 12:00,20,1053.75,1054.75,1053,1053.25,112
20150301|2014-08-20 12:30,20,1053,1054.5,1053,1054,200
20150301|2014-08-20 13:00,20,1054.25,1055,1051.5,1051.5,358
20150301|2014-08-20 19:00,21,1052.5,1053,1052.5,1052.75,22
20150301|2014-08-20 20:00,21,1054.5,1056,1054.5,1055.25,315
20150301|2014-08-20 20:30,21,1055.25,1056,1055.25,1056,164
20150301|2014-08-20 21:00,21,1057.25,1058.25,1057.25,1058,427
20150301|2014-08-20 21:30,21,1058,1058.25,1058,1058.25,633
20150301|2014-08-20 22:30,21,1058,1058,1058,1058,2
20150301|2014-08-20 23:00,21,1058,1058,1058,1058,2
20150301|2014-08-20 23:30,21,1057.75,1057.75,1057.75,1057.75,4
20150301|2014-08-21 00:00,21,1057.5,1057.5,1057.5,1057.5,6
20150301|2014-08-21 00:30,21,1058,1058,1058,1058,10
20150301|2014-08-21 01:00,21,1058,1058,1058,1058,2
20150301|2014-08-21 01:30,21,1058.25,1059,1058,1059,29
20150301|2014-08-21 02:00,21,1060,1062,1060,1061.75,122
20150301|2014-08-21 02:30,21,1061.75,1061.75,1061.5,1061.5,10
20150301|2014-08-21 03:00,21,1061,1061,1060.75,1060.75,12
20150301|2014-08-21 03:30,21,1061,1061,1059.75,1060.5,224
20150301|2014-08-21 04:00,21,1060.25,1061,1060.25,1061,50
20150301|2014-08-21 04:30,21,1060.25,1060.25,1060,1060,54
20150301|2014-08-21 05:00,21,1060.25,1060.25,1060.25,1060.25,30
20150301|2014-08-21 05:30,21,1060,1060,1057.75,1059,49
20150301|2014-08-21 07:00,21,1055.75,1056,1053.5,1053.5,235
20150301|2014-08-21 07:30,21,1054,1054.75,1052.75,1053.75,77
20150301|2014-08-21 08:30,21,1053.5,1055.25,1049.75,1051.75,1539
20150301|2014-08-21 09:00,21,1051.75,1057.25,1051.5,1057.25,684
20150301|2014-08-21 09:30,21,1057.5,1058.75,1056.25,1058.25,691
20150301|2014-08-21 10:00,21,1058.75,1059,1056,1056.75,514
20150301|2014-08-21 10:30,21,1056.75,1057,1055.25,1056,272
20150301|2014-08-21 11:00,21,1057,1060.25,1056.75,1056.75,593
20150301|2014-08-21 11:30,21,1057,1057.25,1055.5,1056,77
20150301|2014-08-21 12:00,21,1056.25,1059.75,1056.25,1058.5,99
20150301|2014-08-21 12:30,21,1058.75,1058.75,1054.5,1055,98
20150301|2014-08-21 13:00,21,1054.75,1055.5,1051.75,1052.75,304
20150301|2014-08-21 19:00,22,1052,1054.25,1052,1054.25,32
20150301|2014-08-21 19:30,22,1055.75,1056,1055,1055.5,36
20150301|2014-08-21 20:00,22,1055.5,1059,1055.25,1056.5,943
20150301|2014-08-21 20:30,22,1056.5,1057.5,1056,1056,263
20150301|2014-08-21 21:00,22,1057.25,1058.5,1057.25,1058.5,42
20150301|2014-08-21 21:30,22,1058.75,1058.75,1057.75,1058,104
20150301|2014-08-21 23:00,22,1057.5,1057.5,1055,1055,66
20150301|2014-08-21 23:30,22,1055.75,1055.75,1055.75,1055.75,4
20150301|2014-08-22 01:00,22,1056.75,1056.75,1056.75,1056.75,4
20150301|2014-08-22 01:30,22,1056.75,1057,1056.25,1057,54
20150301|2014-08-22 02:30,22,1054.75,1054.75,1054.75,1054.75,2
20150301|2014-08-22 03:00,22,1055.75,1055.75,1055.75,1055.75,2
20150301|2014-08-22 03:30,22,1055.75,1055.75,1055.75,1055.75,2
20150301|2014-08-22 04:00,22,1055.5,1055.5,1053.75,1054.5,12
20150301|2014-08-22 04:30,22,1054.25,1054.25,1054,1054.25,28
20150301|2014-08-22 05:30,22,1056,1057.5,1055.75,1056.5,41
20150301|2014-08-22 06:00,22,1057.5,1057.5,1057.25,1057.25,30
20150301|2014-08-22 06:30,22,1057.25,1057.5,1057,1057.25,198
20150301|2014-08-22 07:00,22,1057,1057,1055.25,1055.25,39
20150301|2014-08-22 07:30,22,1055.5,1056,1055.25,1055.25,10
20150301|2014-08-22 08:30,22,1056,1058.25,1053.25,1053.25,635
20150301|2014-08-22 09:00,22,1053,1055.5,1052,1053.75,470
20150301|2014-08-22 09:30,22,1054.25,1059.5,1053.75,1058,1332
20150301|2014-08-22 10:00,22,1058.25,1060.5,1054.5,1055,703
20150301|2014-08-22 10:30,22,1054.75,1054.75,1052.25,1053.75,322
20150301|2014-08-22 11:00,22,1053.5,1057.5,1053.25,1057.5,153
20150301|2014-08-22 11:30,22,1055.5,1056.25,1054.5,1055.75,99
20150301|2014-08-22 12:00,22,1055.75,1057.25,1055.75,1057,123
20150301|2014-08-22 12:30,22,1056.25,1059,1056.25,1058.25,119
20150301|2014-08-22 13:00,22,1058.5,1058.75,1052.75,1056.75,380
20150301|2014-08-24 21:00,25,1050.25,1050.25,1046.25,1048.75,262
20150301|2014-08-24 21:30,25,1048.5,1049,1048.25,1048.25,40
20150301|2014-08-24 22:00,25,1047.25,1047.5,1046.25,1047,298
20150301|2014-08-24 23:30,25,1046,1046,1046,1046,2
20150301|2014-08-25 00:30,25,1046.75,1046.75,1046.75,1046.75,10
20150301|2014-08-25 01:30,25,1048.75,1050.25,1048.75,1050,259
20150301|2014-08-25 02:00,25,1049.5,1049.5,1049,1049,85
20150301|2014-08-25 02:30,25,1048.75,1048.75,1047.5,1047.5,14
20150301|2014-08-25 03:00,25,1047,1048,1047,1048,12
20150301|2014-08-25 03:30,25,1047.5,1048.25,1047.5,1048.25,6
20150301|2014-08-25 04:00,25,1050,1050,1050,1050,32
20150301|2014-08-25 04:30,25,1049.5,1050,1049.5,1050,12
20150301|2014-08-25 05:30,25,1049.25,1050,1049.25,1050,13
20150301|2014-08-25 06:00,25,1049.25,1049.25,1048.5,1049,31
20150301|2014-08-25 06:30,25,1049,1049.5,1049,1049.5,48
20150301|2014-08-25 07:30,25,1048.5,1048.75,1048,1048,32
20150301|2014-08-25 08:30,25,1047.5,1049.25,1046.75,1049,420
20150301|2014-08-25 09:00,25,1049,1049.75,1047.25,1047.25,711
20150301|2014-08-25 09:30,25,1047,1047.75,1044,1044.5,599
20150301|2014-08-25 10:00,25,1044,1044,1040.5,1042,854
20150301|2014-08-25 10:30,25,1042.5,1044.25,1042,1042.75,238
20150301|2014-08-25 11:00,25,1042.75,1043,1042,1042,263
20150301|2014-08-25 11:30,25,1042,1042.25,1040.5,1041,379
20150301|2014-08-25 12:00,25,1041,1041.25,1039.75,1039.75,337
20150301|2014-08-25 12:30,25,1040.25,1041,1039.25,1040.75,126
20150301|2014-08-25 13:00,25,1040.75,1043.5,1039.75,1042,279
20150301|2014-08-25 19:00,26,1041.25,1041.25,1040,1040.25,52
20150301|2014-08-25 19:30,26,1040.5,1040.5,1040,1040.25,22
20150301|2014-08-25 20:00,26,1040.25,1041,1040.25,1040.75,156
20150301|2014-08-25 20:30,26,1040.5,1041,1040.5,1041,4
20150301|2014-08-25 21:00,26,1041.25,1042,1041.25,1042,26
20150301|2014-08-25 21:30,26,1041.25,1041.25,1041,1041,6
20150301|2014-08-25 22:00,26,1041.25,1041.75,1041,1041.5,232
20150301|2014-08-25 22:30,26,1041,1041,1041,1041,38
20150301|2014-08-25 23:00,26,1041.25,1041.25,1041.25,1041.25,36
20150301|2014-08-25 23:30,26,1041,1041,1041,1041,2
20150301|2014-08-26 00:30,26,1040.5,1040.5,1039.75,1040.25,214
20150301|2014-08-26 01:00,26,1040.25,1040.25,1040.25,1040.25,10
20150301|2014-08-26 01:30,26,1040.25,1040.25,1039.75,1040.25,58
20150301|2014-08-26 02:00,26,1039.75,1039.75,1038.75,1039.5,8
20150301|2014-08-26 02:30,26,1039.5,1039.5,1037.25,1038.75,253
20150301|2014-08-26 03:00,26,1038.75,1039.5,1038.75,1039.5,4
20150301|2014-08-26 03:30,26,1039.25,1039.25,1038.5,1038.5,10
20150301|2014-08-26 04:00,26,1039,1039.25,1039,1039.25,14
20150301|2014-08-26 04:30,26,1039.25,1039.5,1039.25,1039.25,48
20150301|2014-08-26 05:00,26,1038.75,1038.75,1038.25,1038.25,4
20150301|2014-08-26 05:30,26,1039,1039,1038.5,1038.75,93
20150301|2014-08-26 06:00,26,1038.25,1038.25,1038,1038,15
20150301|2014-08-26 06:30,26,1037.75,1039,1037.75,1038.25,14
20150301|2014-08-26 07:00,26,1037.25,1038.75,1037.25,1038.75,59
20150301|2014-08-26 07:30,26,1038.5,1038.75,1037.75,1038.75,24
20150301|2014-08-26 08:30,26,1038.25,1038.75,1035.25,1036.5,1012
20150301|2014-08-26 09:00,26,1036,1036.5,1034.5,1035.25,757
20150301|2014-08-26 09:30,26,1035.25,1037,1035,1036.75,644
20150301|2014-08-26 10:00,26,1036.75,1036.75,1035.25,1035.75,175
20150301|2014-08-26 10:30,26,1035.75,1035.75,1034.75,1035,486
20150301|2014-08-26 11:00,26,1035,1036.5,1035,1036,476
20150301|2014-08-26 11:30,26,1036,1036.5,1034.5,1036.25,408
20150301|2014-08-26 12:00,26,1036.75,1039.25,1036.5,1037.25,296
20150301|2014-08-26 12:30,26,1037,1044.5,1036.75,1043,1172
20150301|2014-08-26 13:00,26,1043.25,1044,1041.5,1042.5,309
20150301|2014-08-26 19:00,27,1041.25,1042,1040.5,1042,20
20150301|2014-08-26 20:00,27,1044,1049.25,1044,1048.25,526
20150301|2014-08-26 20:30,27,1048.5,1048.75,1046.75,1048.75,184
20150301|2014-08-26 21:00,27,1049.5,1049.5,1047.5,1048.75,58
20150301|2014-08-26 21:30,27,1048.25,1048.75,1048.25,1048.25,10
20150301|2014-08-26 22:00,27,1049.5,1049.5,1048,1048.25,81
20150301|2014-08-26 22:30,27,1048.5,1048.5,1048.5,1048.5,12
20150301|2014-08-26 23:00,27,1048.25,1048.25,1048,1048,8
20150301|2014-08-26 23:30,27,1048,1048,1048,1048,2
20150301|2014-08-27 00:00,27,1048,1048,1048,1048,8
20150301|2014-08-27 00:30,27,1047.75,1047.75,1047.75,1047.75,6
20150301|2014-08-27 01:00,27,1046.75,1048.25,1046.75,1048.25,38
20150301|2014-08-27 01:30,27,1048.25,1048.25,1047.75,1048,262
20150301|2014-08-27 02:00,27,1048.5,1050,1048.5,1049.75,48
20150301|2014-08-27 02:30,27,1049.25,1049.25,1048,1048,7
20150301|2014-08-27 03:00,27,1048,1048.25,1048,1048.25,18
20150301|2014-08-27 03:30,27,1048,1048,1047.25,1047.25,184
20150301|2014-08-27 04:00,27,1047.5,1047.5,1047,1047,24
20150301|2014-08-27 04:30,27,1047,1047,1046.5,1046.75,72
20150301|2014-08-27 05:00,27,1047,1048,1046.75,1047.75,32
20150301|2014-08-27 05:30,27,1047.25,1047.25,1047.25,1047.25,2
20150301|2014-08-27 06:00,27,1046.75,1047.25,1046.5,1047.25,85
20150301|2014-08-27 06:30,27,1046.75,1047,1046.75,1047,6
20150301|2014-08-27 07:00,27,1047,1047.5,1046.5,1047.5,283
20150301|2014-08-27 07:30,27,1047,1047,1046.25,1047,74
20150301|2014-08-27 08:30,27,1047,1050,1044.5,1045,1263
20150301|2014-08-27 09:00,27,1045,1045,1039.75,1041.5,802
20150301|2014-08-27 09:30,27,1041,1041.25,1039,1039.5,416
20150301|2014-08-27 10:00,27,1039,1039.25,1038,1038,155
20150301|2014-08-27 10:30,27,1038.25,1040.25,1038,1040,220
20150301|2014-08-27 11:00,27,1040,1043.5,1039.25,1040.25,609
20150301|2014-08-27 11:30,27,1040.5,1040.5,1038.5,1038.75,211
20150301|2014-08-27 12:00,27,1038.75,1040,1038.5,1039,130
20150301|2014-08-27 12:30,27,1038.75,1040.5,1038.75,1040.25,241
20150301|2014-08-27 13:00,27,1040.25,1041,1038.5,1038.75,1583
20150301|2014-08-27 19:00,28,1039.25,1040.5,1039,1040.5,46
20150301|2014-08-27 19:30,28,1040,1041.75,1040,1041.75,10
20150301|2014-08-27 20:00,28,1041.5,1043.5,1041.5,1043,890
20150301|2014-08-27 20:30,28,1042.25,1042.25,1041.5,1042,222
20150301|2014-08-27 21:00,28,1042.75,1043,1042.75,1043,67
20150301|2014-08-27 21:30,28,1041.5,1042,1041.5,1042,117
20150301|2014-08-27 22:00,28,1042.25,1042.5,1042.25,1042.25,48
20150301|2014-08-27 23:00,28,1042.25,1042.25,1042.25,1042.25,2
20150301|2014-08-27 23:30,28,1042.5,1042.5,1042.5,1042.5,2
20150301|2014-08-28 00:00,28,1042.25,1042.25,1042,1042,19
20150301|2014-08-28 00:30,28,1041.75,1042.75,1041.5,1042.75,56
20150301|2014-08-28 01:00,28,1042.75,1043.5,1042.5,1042.5,475
20150301|2014-08-28 01:30,28,1043,1043,1042.5,1042.5,12
20150301|2014-08-28 02:00,28,1041.75,1042.5,1041.75,1042.5,18
20150301|2014-08-28 02:30,28,1041.75,1041.75,1040.25,1040.25,22
20150301|2014-08-28 03:00,28,1041,1041,1041,1041,4
20150301|2014-08-28 04:00,28,1043.25,1043.25,1043.25,1043.25,6
20150301|2014-08-28 05:00,28,1044.25,1044.25,1043.75,1043.75,8
20150301|2014-08-28 06:00,28,1043.75,1044.25,1043.5,1043.5,50
20150301|2014-08-28 06:30,28,1043.75,1044,1043.5,1044,14
20150301|2014-08-28 07:00,28,1044.25,1044.25,1042.75,1042.75,83
20150301|2014-08-28 07:30,28,1041.75,1042.75,1041.75,1042.75,30
20150301|2014-08-28 08:30,28,1041.75,1043.25,1037.25,1042,1039
20150301|2014-08-28 09:00,28,1042.25,1048.5,1041.75,1044,1199
20150301|2014-08-28 09:30,28,1044.25,1047.25,1044.25,1044.75,631
20150301|2014-08-28 10:00,28,1045.75,1046.5,1044.25,1044.25,101
20150301|2014-08-28 10:30,28,1044.75,1045.25,1041,1042,254
20150301|2014-08-28 11:00,28,1042.25,1044,1041,1043.5,156
20150301|2014-08-28 11:30,28,1043.25,1044.5,1043.25,1044.25,183
20150301|2014-08-28 12:00,28,1044.5,1046,1044.5,1046,101
20150301|2014-08-28 12:30,28,1046.75,1047,1044.5,1045.75,421
20150301|2014-08-28 13:00,28,1045.5,1046.25,1043.25,1044.5,352
20150301|2014-08-28 19:00,29,1043.5,1045.75,1043.5,1045.5,27
20150301|2014-08-28 19:30,29,1046,1048.5,1046,1048.5,14
20150301|2014-08-28 20:00,29,1048,1048,1046.5,1046.75,14
20150301|2014-08-28 20:30,29,1046.5,1046.5,1045.5,1046.5,190
20150301|2014-08-28 21:00,29,1046,1047,1046,1047,194
20150301|2014-08-28 21:30,29,1047,1047,1046.5,1046.75,16
20150301|2014-08-28 22:00,29,1046.75,1047,1046,1046.5,71
20150301|2014-08-29 00:30,29,1045.75,1046,1045.5,1046,20
20150301|2014-08-29 01:00,29,1047,1047.5,1047,1047.5,166
20150301|2014-08-29 01:30,29,1047.75,1047.75,1047.25,1047.25,190
20150301|2014-08-29 02:00,29,1046.75,1047.25,1045,1045,23
20150301|2014-08-29 02:30,29,1045,1045.75,1045,1045.75,12
20150301|2014-08-29 03:00,29,1046.25,1046.5,1046.25,1046.25,16
20150301|2014-08-29 03:30,29,1046.5,1047.25,1046.5,1047,14
20150301|2014-08-29 04:00,29,1046.5,1046.5,1046.5,1046.5,2
20150301|2014-08-29 05:00,29,1047.25,1047.5,1047.25,1047.5,10
20150301|2014-08-29 06:00,29,1046.5,1046.5,1046.5,1046.5,2
20150301|2014-08-29 06:30,29,1047,1047,1046.5,1046.5,10
20150301|2014-08-29 07:00,29,1046.75,1047,1046,1046.25,105
20150301|2014-08-29 07:30,29,1046.75,1047,1046.5,1046.5,35
20150301|2014-08-29 08:30,29,1046.75,1046.75,1040.75,1041.5,763
20150301|2014-08-29 09:00,29,1040.5,1041.75,1037.5,1037.5,571
20150301|2014-08-29 09:30,29,1037.75,1038.5,1036.75,1038.25,765
20150301|2014-08-29 10:00,29,1038,1040,1037.5,1037.75,410
20150301|2014-08-29 10:30,29,1038.25,1038.75,1037.25,1037.25,432
20150301|2014-08-29 11:00,29,1038,1039,1037.25,1038.75,246
20150301|2014-08-29 11:30,29,1038.75,1039.5,1038.25,1039.25,77
20150301|2014-08-29 12:00,29,1039,1039.5,1038.5,1039.25,220
20150301|2014-08-29 12:30,29,1039,1039.25,1038,1038.25,259
20150301|2014-08-29 13:00,29,1038.5,1041.5,1037.5,1040,1006
20150301|2014-09-01 19:00,2,1037,1040.25,1037,1039.5,64
20150301|2014-09-01 19:30,2,1039.5,1040.5,1039.5,1039.75,60
20150301|2014-09-01 20:00,2,1040.5,1041.75,1040.5,1040.5,123
20150301|2014-09-01 20:30,2,1040.75,1040.75,1039.75,1039.75,4
20150301|2014-09-01 21:00,2,1039.5,1040,1039.5,1040,14
20150301|2014-09-01 21:30,2,1040.75,1041,1040.25,1040.25,12
20150301|2014-09-01 22:00,2,1040.75,1042.5,1040.75,1042.5,112
20150301|2014-09-01 22:30,2,1043.25,1043.25,1043,1043,14
20150301|2014-09-01 23:00,2,1043.5,1043.75,1043,1043,50
20150301|2014-09-01 23:30,2,1043.5,1043.5,1043.5,1043.5,2
20150301|2014-09-02 00:30,2,1043.5,1046,1043.5,1046,46
20150301|2014-09-02 01:00,2,1045.25,1045.25,1045.25,1045.25,4
20150301|2014-09-02 01:30,2,1046.75,1047.5,1044.75,1045,64
20150301|2014-09-02 02:00,2,1044.75,1044.75,1044,1044,14
20150301|2014-09-02 02:30,2,1044,1044,1043.75,1043.75,6
20150301|2014-09-02 03:00,2,1043.75,1044.25,1043.75,1043.75,23
20150301|2014-09-02 03:30,2,1044.25,1044.25,1044.25,1044.25,2
20150301|2014-09-02 04:00,2,1044.75,1046,1044.75,1046,17
20150301|2014-09-02 04:30,2,1046.25,1046.25,1044.75,1044.75,9
20150301|2014-09-02 05:00,2,1044.75,1044.75,1043.75,1043.75,5
20150301|2014-09-02 05:30,2,1044.25,1044.75,1044.25,1044.75,9
20150301|2014-09-02 06:30,2,1045.25,1045.25,1043,1043.75,60
20150301|2014-09-02 07:00,2,1043.75,1044.5,1043.5,1043.5,44
20150301|2014-09-02 07:30,2,1043.75,1045,1043.75,1044.75,85
20150301|2014-09-02 08:30,2,1044.5,1050.5,1043.5,1049.75,1867
20150301|2014-09-02 09:00,2,1049.75,1050.25,1046.25,1047.5,1072
20150301|2014-09-02 09:30,2,1047.5,1050,1046,1047.25,994
20150301|2014-09-02 10:00,2,1047.75,1049.5,1046.75,1049.5,527
20150301|2014-09-02 10:30,2,1049.75,1051.25,1049,1050.75,475
20150301|2014-09-02 11:00,2,1051.25,1052,1049,1050.75,360
20150301|2014-09-02 11:30,2,1050.75,1051.5,1049.75,1051,432
20150301|2014-09-02 12:00,2,1050.75,1051.25,1049,1051.25,630
20150301|2014-09-02 12:30,2,1051,1052.75,1049.75,1050.25,830
20150301|2014-09-02 13:00,2,1050.25,1050.75,1046.25,1047.75,1169
20150301|2014-09-02 19:00,3,1042,1043.75,1041.5,1042.25,373
20150301|2014-09-02 19:30,3,1042.5,1042.5,1041.75,1041.75,22
20150301|2014-09-02 20:00,3,1042.5,1043.75,1042.5,1043.75,320
20150301|2014-09-02 20:30,3,1044.25,1044.25,1043.5,1044,14
20150301|2014-09-02 21:00,3,1043.25,1043.25,1042.5,1042.5,12
20150301|2014-09-02 21:30,3,1042.5,1042.75,1042,1042.75,116
20150301|2014-09-02 22:00,3,1043.5,1043.5,1043,1043,82
20150301|2014-09-02 22:30,3,1042.75,1042.75,1042.5,1042.75,8
20150301|2014-09-02 23:00,3,1043,1043,1043,1043,2
20150301|2014-09-02 23:30,3,1043,1043,1043,1043,18
20150301|2014-09-03 00:00,3,1042.75,1042.75,1042.75,1042.75,8
20150301|2014-09-03 00:30,3,1042.75,1042.75,1042.75,1042.75,2
20150301|2014-09-03 01:00,3,1042.75,1043,1041.5,1041.5,50
20150301|2014-09-03 01:30,3,1041.5,1041.5,1039.5,1039.5,55
20150301|2014-09-03 02:00,3,1039,1039,1038.75,1039,28
20150301|2014-09-03 02:30,3,1039.25,1039.25,1037.75,1037.75,14
20150301|2014-09-03 03:00,3,1037.5,1037.5,1037,1037.5,14
20150301|2014-09-03 03:30,3,1036,1037,1036,1037,69
20150301|2014-09-03 04:00,3,1037.75,1037.75,1037.75,1037.75,12
20150301|2014-09-03 04:30,3,1037.75,1037.75,1037.75,1037.75,4
20150301|2014-09-03 05:00,3,1038.25,1041.75,1038.25,1039.5,86
20150301|2014-09-03 05:30,3,1041,1044,1041,1043.5,75
20150301|2014-09-03 06:00,3,1042.25,1042.25,1041.25,1041.25,65
20150301|2014-09-03 06:30,3,1041.25,1041.75,1041.25,1041.75,20
20150301|2014-09-03 07:00,3,1041.5,1041.75,1040.75,1041.5,402
20150301|2014-09-03 07:30,3,1041.5,1042,1041.5,1042,300
20150301|2014-09-03 08:30,3,1041.5,1042,1031.75,1032.5,2418
20150301|2014-09-03 09:00,3,1032.25,1033,1030,1032.5,1251
20150301|2014-09-03 09:30,3,1032.5,1032.5,1028.75,1029.25,1247
20150301|2014-09-03 10:00,3,1029,1031,1028.75,1029.25,405
20150301|2014-09-03 10:30,3,1029.25,1031,1028,1029.75,859
20150301|2014-09-03 11:00,3,1030,1031.75,1029.25,1030.75,1178
20150301|2014-09-03 11:30,3,1030.75,1033.5,1030,1033.25,1192
20150301|2014-09-03 12:00,3,1033.5,1036,1032,1032.75,2542
20150301|2014-09-03 12:30,3,1032.5,1035.75,1032.5,1034.75,749
20150301|2014-09-03 13:00,3,1034.75,1036.5,1034,1035.75,1189
20150301|2014-09-03 19:00,4,1035.5,1035.5,1033.5,1034.5,42
20150301|2014-09-03 19:30,4,1034.25,1035,1034.25,1035,12
20150301|2014-09-03 20:00,4,1033.75,1035,1033.25,1035,34
20150301|2014-09-03 20:30,4,1035.25,1036,1034,1035.25,298
20150301|2014-09-03 21:00,4,1035.5,1035.5,1032.75,1032.75,14
20150301|2014-09-03 21:30,4,1033.25,1033.25,1032.75,1033.25,10
20150301|2014-09-03 22:00,4,1033.25,1034.25,1032.75,1034.25,164
20150301|2014-09-03 22:30,4,1033.75,1033.75,1033,1033,8
20150301|2014-09-03 23:30,4,1033.5,1033.5,1033.5,1033.5,2
20150301|2014-09-04 00:00,4,1033.5,1034,1033.5,1034,26
20150301|2014-09-04 00:30,4,1033,1033,1032.25,1032.25,253
20150301|2014-09-04 01:00,4,1032.25,1032.75,1032,1032.25,83
20150301|2014-09-04 01:30,4,1031.75,1031.75,1029.5,1030,302
20150301|2014-09-04 02:00,4,1029.25,1030.25,1029.25,1030.25,48
20150301|2014-09-04 02:30,4,1030,1031.5,1030,1031.5,26
20150301|2014-09-04 03:00,4,1031.5,1031.5,1030.5,1030.5,39
20150301|2014-09-04 03:30,4,1030,1035.25,1030,1034.25,203
20150301|2014-09-04 04:00,4,1034.25,1034.25,1032,1034,176
20150301|2014-09-04 04:30,4,1034,1034,1033.5,1033.5,8
20150301|2014-09-04 05:00,4,1034,1034,1034,1034,4
20150301|2014-09-04 05:30,4,1034,1034,1034,1034,8
20150301|2014-09-04 06:00,4,1033.25,1033.5,1031,1031,40
20150301|2014-09-04 06:30,4,1031,1031.75,1031,1031.5,49
20150301|2014-09-04 07:00,4,1031,1032,1030.75,1030.75,71
20150301|2014-09-04 07:30,4,1030.75,1031.75,1030.25,1031.75,124
20150301|2014-09-04 08:30,4,1030.75,1030.75,1021.75,1024.75,1673
20150301|2014-09-04 09:00,4,1024.5,1025.25,1018.25,1019,2367
20150301|2014-09-04 09:30,4,1019,1022.75,1018.75,1021,568
20150301|2014-09-04 10:00,4,1021.25,1021.5,1020,1020.5,458
20150301|2014-09-04 10:30,4,1020.25,1021.25,1019.75,1021.25,643
20150301|2014-09-04 11:00,4,1020.75,1021.5,1019.25,1019.75,653
20150301|2014-09-04 11:30,4,1019.5,1019.75,1018.25,1019,463
20150301|2014-09-04 12:00,4,1019,1019.25,1016.25,1018.5,938
20150301|2014-09-04 12:30,4,1018.25,1019.5,1017,1018.75,557
20150301|2014-09-04 13:00,4,1019,1019,1017.5,1019,565
20150301|2014-09-04 19:00,5,1019.25,1022,1019.25,1021.25,60
20150301|2014-09-04 19:30,5,1021,1022.5,1021,1022.25,68
20150301|2014-09-04 20:00,5,1021.75,1022.5,1020.75,1021,493
20150301|2014-09-04 20:30,5,1021,1021.5,1021,1021.5,45
20150301|2014-09-04 21:00,5,1020.5,1021.25,1020.5,1021.25,6
20150301|2014-09-04 21:30,5,1021.25,1022,1021.25,1021.75,55
20150301|2014-09-04 22:00,5,1021.25,1021.5,1021,1021,22
20150301|2014-09-04 22:30,5,1021,1021,1021,1021,6
20150301|2014-09-05 00:00,5,1021.75,1022,1021.75,1022,6
20150301|2014-09-05 00:30,5,1021.75,1021.75,1020.25,1021.25,29
20150301|2014-09-05 01:00,5,1021,1021,1021,1021,4
20150301|2014-09-05 01:30,5,1020,1021.25,1020,1021,20
20150301|2014-09-05 02:00,5,1019.75,1019.75,1019.75,1019.75,4
20150301|2014-09-05 02:30,5,1020.5,1020.5,1019.25,1019.25,4
20150301|2014-09-05 03:00,5,1019,1019.25,1019,1019.25,10
20150301|2014-09-05 03:30,5,1021,1021.25,1020.75,1020.75,16
20150301|2014-09-05 04:00,5,1020.75,1022,1020.25,1021.5,23
20150301|2014-09-05 04:30,5,1021.25,1022,1021.25,1022,27
20150301|2014-09-05 05:00,5,1022.25,1022.25,1020.75,1021.25,26
20150301|2014-09-05 05:30,5,1022.5,1022.75,1022.5,1022.5,12
20150301|2014-09-05 06:00,5,1022.25,1023.5,1022.25,1023.5,50
20150301|2014-09-05 06:30,5,1023.75,1024.25,1023.75,1024.25,18
20150301|2014-09-05 07:00,5,1023,1024.75,1022.5,1023.75,120
20150301|2014-09-05 07:30,5,1023.5,1023.75,1022,1022.5,55
20150301|2014-09-05 08:30,5,1023,1025.5,1020.75,1022.25,1069
20150301|2014-09-05 09:00,5,1022,1023,1019.75,1021,785
20150301|2014-09-05 09:30,5,1021,1025,1020.75,1022.5,1951
20150301|2014-09-05 10:00,5,1021.75,1023.5,1020.75,1023.25,1284
20150301|2014-09-05 10:30,5,1023.5,1026,1023.25,1024,606
20150301|2014-09-05 11:00,5,1024.75,1027.75,1024.25,1027,627
20150301|2014-09-05 11:30,5,1027.25,1032.5,1027,1030.5,1163
20150301|2014-09-05 12:00,5,1031,1032.25,1030,1031,693
20150301|2014-09-05 12:30,5,1031,1032.75,1030.5,1032.5,760
20150301|2014-09-05 13:00,5,1032.5,1036,1032.5,1033.75,1134
20150301|2014-09-07 19:00,8,1033.25,1038,1032.25,1035.5,76
20150301|2014-09-07 19:30,8,1037.75,1038,1037,1037.5,28
20150301|2014-09-07 20:00,8,1037.5,1038,1037.5,1038,8
20150301|2014-09-07 20:30,8,1038.5,1040.25,1038.5,1039.5,39
20150301|2014-09-07 21:00,8,1039.5,1039.5,1039.5,1039.5,2
20150301|2014-09-07 21:30,8,1039.75,1040,1039.5,1040,28
20150301|2014-09-07 22:00,8,1039.5,1039.5,1039.5,1039.5,76
20150301|2014-09-07 22:30,8,1039.5,1039.75,1039.5,1039.75,31
20150301|2014-09-07 23:30,8,1039.5,1039.75,1039.5,1039.75,12
20150301|2014-09-08 00:00,8,1040,1040.75,1040,1040.75,4
20150301|2014-09-08 00:30,8,1040.75,1040.75,1040.75,1040.75,16
20150301|2014-09-08 01:00,8,1040.75,1040.75,1040.75,1040.75,31
20150301|2014-09-08 01:30,8,1041.25,1041.5,1041.25,1041.25,38
20150301|2014-09-08 02:00,8,1041.5,1042,1040.5,1040.5,12
20150301|2014-09-08 02:30,8,1040.5,1040.5,1039.75,1040.25,82
20150301|2014-09-08 03:00,8,1040.25,1040.5,1038.25,1038.25,47
20150301|2014-09-08 03:30,8,1038.25,1038.25,1038,1038,8
20150301|2014-09-08 04:00,8,1038.5,1038.5,1038.5,1038.5,2
20150301|2014-09-08 04:30,8,1037.75,1037.75,1037.75,1037.75,2
20150301|2014-09-08 05:00,8,1037.5,1037.5,1036.75,1036.75,117
20150301|2014-09-08 05:30,8,1036.5,1036.5,1034.25,1034.25,105
20150301|2014-09-08 06:00,8,1034,1034.5,1031.25,1031.25,48
20150301|2014-09-08 06:30,8,1030.5,1030.5,1027.25,1027.25,224
20150301|2014-09-08 07:00,8,1028,1028,1025,1026.5,421
20150301|2014-09-08 07:30,8,1026.5,1028,1026.25,1027.75,322
20150301|2014-09-08 08:30,8,1027.25,1027.25,1020,1020.75,1441
20150301|2014-09-08 09:00,8,1020,1023.25,1019.75,1021.75,483
20150301|2014-09-08 09:30,8,1021.75,1024.25,1021.25,1024.25,840
20150301|2014-09-08 10:00,8,1024.25,1024.5,1022,1023.75,495
20150301|2014-09-08 10:30,8,1024,1025.5,1022.5,1025.25,486
20150301|2014-09-08 11:00,8,1025.25,1028,1025,1025.75,1693
20150301|2014-09-08 11:30,8,1026.25,1027.25,1024.75,1024.75,393
20150301|2014-09-08 12:00,8,1024.75,1026.25,1023.25,1023.5,322
20150301|2014-09-08 12:30,8,1023.5,1024,1021.75,1022.25,403
20150301|2014-09-08 13:00,8,1022.5,1023.25,1021.25,1021.75,1008
20150301|2014-09-08 19:00,9,1022,1022,1019.25,1020,95
20150301|2014-09-08 19:30,9,1020,1020.75,1020,1020.25,19
20150301|2014-09-08 20:00,9,1020.75,1021,1018.75,1021,159
20150301|2014-09-08 20:30,9,1021,1021.25,1020,1021.25,32
20150301|2014-09-08 21:30,9,1021.5,1021.5,1021,1021,52
20150301|2014-09-08 22:00,9,1020.5,1020.5,1020.25,1020.25,50
20150301|2014-09-08 22:30,9,1020.25,1020.25,1020.25,1020.25,34
20150301|2014-09-08 23:00,9,1020.75,1021,1020.75,1021,4
20150301|2014-09-08 23:30,9,1021.75,1021.75,1021.75,1021.75,3
20150301|2014-09-09 00:00,9,1021.75,1021.75,1021.75,1021.75,2
20150301|2014-09-09 00:30,9,1021.75,1021.75,1020.25,1020.25,150
20150301|2014-09-09 01:00,9,1020.25,1020.25,1018,1018.5,789
20150301|2014-09-09 01:30,9,1018.25,1018.75,1017.5,1017.75,442
20150301|2014-09-09 02:00,9,1018.5,1018.5,1018,1018.25,14
20150301|2014-09-09 02:30,9,1018,1019.5,1018,1018.5,40
20150301|2014-09-09 03:30,9,1018.25,1018.5,1018.25,1018.5,32
20150301|2014-09-09 04:30,9,1020,1020.5,1018.25,1018.5,39
20150301|2014-09-09 05:00,9,1017.5,1019,1017,1018.5,78
20150301|2014-09-09 05:30,9,1018.75,1018.75,1018.75,1018.75,2
20150301|2014-09-09 06:30,9,1018.5,1018.75,1017.75,1017.75,47
20150301|2014-09-09 07:00,9,1017.5,1017.5,1016.5,1016.75,727
20150301|2014-09-09 07:30,9,1016.5,1017.5,1016,1016.5,256
20150301|2014-09-09 08:30,9,1016,1016,1010.25,1013,1996
20150301|2014-09-09 09:00,9,1013,1013,1008.25,1011.5,1993
20150301|2014-09-09 09:30,9,1010.75,1011,1009,1009.75,754
20150301|2014-09-09 10:00,9,1009.5,1009.5,1005.5,1007.75,1266
20150301|2014-09-09 10:30,9,1008,1009.25,1007.25,1008.5,1234
20150301|2014-09-09 11:00,9,1008.25,1011,1007.75,1010.25,928
20150301|2014-09-09 11:30,9,1009.75,1009.75,1007.75,1008.5,491
20150301|2014-09-09 12:00,9,1008.5,1009.75,1008,1008,453
20150301|2014-09-09 12:30,9,1008.25,1008.75,1006.75,1007,949
20150301|2014-09-09 13:00,9,1007,1007.25,1004.5,1005,1183
20150301|2014-09-09 19:00,10,1005,1008.25,1005,1008.25,116
20150301|2014-09-09 19:30,10,1008,1008,1007,1007,4
20150301|2014-09-09 20:00,10,1006.75,1006.75,1003.5,1003.75,286
20150301|2014-09-09 20:30,10,1004,1005.75,1004,1005,32
20150301|2014-09-09 21:00,10,1004.25,1004.75,1004,1004.75,51
20150301|2014-09-09 21:30,10,1004.75,1004.75,1003.75,1003.75,18
20150301|2014-09-09 22:00,10,1003.5,1003.5,1002.5,1003.25,104
20150301|2014-09-09 22:30,10,1002.75,1004,1002.75,1004,18
20150301|2014-09-10 01:00,10,1002.25,1003.25,1002,1003,168
20150301|2014-09-10 01:30,10,1003,1006,1003,1006,173
20150301|2014-09-10 02:00,10,1006,1006.75,1006,1006.25,13
20150301|2014-09-10 02:30,10,1006,1006.25,1005.75,1005.75,32
20150301|2014-09-10 03:00,10,1006.75,1006.75,1006.25,1006.5,36
20150301|2014-09-10 03:30,10,1006.5,1006.5,1006,1006,54
20150301|2014-09-10 04:00,10,1005.75,1005.75,1004.5,1004.5,176
20150301|2014-09-10 04:30,10,1004.5,1005.5,1004.5,1005.5,44
20150301|2014-09-10 05:00,10,1005.5,1006.25,1005.5,1005.5,29
20150301|2014-09-10 05:30,10,1005.25,1005.5,1005,1005,45
20150301|2014-09-10 06:00,10,1004,1004.5,1003.75,1004.5,16
20150301|2014-09-10 06:30,10,1004.75,1006,1004.5,1006,61
20150301|2014-09-10 07:00,10,1006.25,1007,1006.25,1006.75,157
20150301|2014-09-10 07:30,10,1006.75,1006.75,1005.75,1006,33
20150301|2014-09-10 08:30,10,1004.75,1009.25,1004.75,1007,1706
20150301|2014-09-10 09:00,10,1007.25,1008.25,1006.75,1008,692
20150301|2014-09-10 09:30,10,1008.25,1010,1007.5,1009.5,510
20150301|2014-09-10 10:00,10,1010.25,1010.25,1008.25,1008.5,589
20150301|2014-09-10 10:30,10,1008.75,1009.75,1008.25,1009.75,578
20150301|2014-09-10 11:00,10,1009.5,1011.25,1008.25,1008.75,364
20150301|2014-09-10 11:30,10,1008.25,1008.5,1007.25,1008,545
20150301|2014-09-10 12:00,10,1008.25,1008.75,1007.5,1008,390
20150301|2014-09-10 12:30,10,1007.75,1008.25,1006.5,1007,821
20150301|2014-09-10 13:00,10,1007.25,1007.5,1005.5,1005.5,510
20150301|2014-09-10 19:00,11,1004.25,1005,1004.25,1004.5,139
20150301|2014-09-10 19:30,11,1004.25,1004.75,1003,1003.25,78
20150301|2014-09-10 20:00,11,1003.5,1004.25,1002.75,1003.75,342
20150301|2014-09-10 20:30,11,1003.5,1003.5,1002.5,1002.5,104
20150301|2014-09-10 21:00,11,1001.5,1002.75,1001.5,1002.75,120
20150301|2014-09-10 21:30,11,1003.25,1003.25,1001.5,1001.5,20
20150301|2014-09-10 22:00,11,1001.5,1002.25,1001,1001,255
20150301|2014-09-11 00:00,11,1001.5,1001.5,1001.5,1001.5,2
20150301|2014-09-11 00:30,11,1001.25,1001.25,1000.5,1000.5,12
20150301|2014-09-11 01:00,11,1001.25,1001.25,999.25,999.5,197
20150301|2014-09-11 01:30,11,999.25,1000.25,999,999.5,26
20150301|2014-09-11 02:00,11,998.5,998.75,998.5,998.75,15
20150301|2014-09-11 02:30,11,999,999.25,999,999.25,20
20150301|2014-09-11 03:00,11,999.25,1000.25,999.25,1000,36
20150301|2014-09-11 03:30,11,1000,1000,999.25,999.25,20
20150301|2014-09-11 04:00,11,999.25,999.25,999.25,999.25,2
20150301|2014-09-11 04:30,11,999.75,1000.75,999.5,1000.75,12
20150301|2014-09-11 05:00,11,1001,1002.5,1000.75,1002.25,96
20150301|2014-09-11 06:00,11,1002,1002.75,1002,1002.75,14
20150301|2014-09-11 06:30,11,1003,1004,1002.75,1004,96
20150301|2014-09-11 07:00,11,1003.5,1003.5,1002.5,1002.75,202
20150301|2014-09-11 07:30,11,1002.75,1003.25,1002.25,1003,116
20150301|2014-09-11 08:30,11,1002.5,1007,1002.25,1004.5,1915
20150301|2014-09-11 09:00,11,1004.75,1005,1001.25,1001.5,955
20150301|2014-09-11 09:30,11,1001.25,1001.25,998,999.5,938
20150301|2014-09-11 10:00,11,999.75,1001.25,999.25,999.75,1061
20150301|2014-09-11 10:30,11,1000,1001.5,999.25,999.75,964
20150301|2014-09-11 11:00,11,999,999,982.75,988.5,7376
20150301|2014-09-11 11:30,11,988.25,990.25,985.5,988.25,2355
20150301|2014-09-11 12:00,11,988.25,989.25,987.25,988.75,901
20150301|2014-09-11 12:30,11,988.5,988.75,985.75,987.5,701
20150301|2014-09-11 13:00,11,988,994.5,987.75,993.75,1209
20150301|2014-09-11 19:00,12,992.75,994.75,992.25,992.5,547
20150301|2014-09-11 19:30,12,992.25,992.5,991,991.75,54
20150301|2014-09-11 20:00,12,991.75,999.25,991,998,1201
20150301|2014-09-11 20:30,12,998.5,1000.25,998.25,999.75,336
20150301|2014-09-11 21:00,12,1000,1000.25,998.5,999.25,84
20150301|2014-09-11 21:30,12,998.5,1000,998.5,999.25,88
20150301|2014-09-11 22:00,12,999,1001,998.75,1001,466
20150301|2014-09-11 22:30,12,1001,1001,1001,1001,60
20150301|2014-09-11 23:00,12,999.25,999.25,999.25,999.25,4
20150301|2014-09-11 23:30,12,999,999,998.5,998.75,49
20150301|2014-09-12 00:00,12,998.75,999.25,998.75,999.25,6
20150301|2014-09-12 00:30,12,999.5,1000.5,999.25,1000.5,50
20150301|2014-09-12 01:00,12,1000.25,1002,1000.25,1002,121
20150301|2014-09-12 01:30,12,1002,1002,1001.5,1002,190
20150301|2014-09-12 02:00,12,1002,1002,999.5,999.5,72
20150301|2014-09-12 02:30,12,999.25,999.5,998,998,128
20150301|2014-09-12 03:00,12,997.25,997.5,996.25,997.5,63
20150301|2014-09-12 03:30,12,997.25,997.5,997.25,997.25,8
20150301|2014-09-12 04:00,12,997,997,996.75,996.75,128
20150301|2014-09-12 04:30,12,996.75,998,996.5,997.5,32
20150301|2014-09-12 05:00,12,997.75,997.75,996.75,996.75,85
20150301|2014-09-12 05:30,12,996.5,997.5,996.5,997.5,4
20150301|2014-09-12 06:00,12,997.5,998,996.5,996.75,78
20150301|2014-09-12 06:30,12,996.75,997.25,996.25,997.25,105
20150301|2014-09-12 07:00,12,996.5,997.25,996.25,996.5,26
20150301|2014-09-12 07:30,12,996.5,997.25,996.25,996.5,94
20150301|2014-09-12 08:30,12,997,1000,992.75,992.75,1464
20150301|2014-09-12 09:00,12,993,996.5,993,993.25,1570
20150301|2014-09-12 09:30,12,993.25,996.25,992.75,995.5,1164
20150301|2014-09-12 10:00,12,995.75,996.5,994.25,995.75,1542
20150301|2014-09-12 10:30,12,995.5,995.75,993,995,1085
20150301|2014-09-12 11:00,12,995,997.5,995,996.5,1042
20150301|2014-09-12 11:30,12,996.25,999.5,996.25,997.5,1756
20150301|2014-09-12 12:00,12,997.75,998.75,996.75,997.5,463
20150301|2014-09-12 12:30,12,997.25,998.75,995.75,998.25,655
20150301|2014-09-12 13:00,12,999.5,1001.75,997.5,998,1301
20150301|2014-09-14 19:00,15,991,991,988,988.25,820
20150301|2014-09-14 19:30,15,988.25,990,988.25,989.75,60
20150301|2014-09-14 20:00,15,990,993.5,989.75,992.25,396
20150301|2014-09-14 20:30,15,992.25,993.25,992.25,993.25,58
20150301|2014-09-14 21:00,15,993.25,993.25,992.5,993,41
20150301|2014-09-14 21:30,15,993,994.25,992,993.5,434
20150301|2014-09-14 22:00,15,994,997,994,996.5,258
20150301|2014-09-14 22:30,15,996.25,996.25,995,995,182
20150301|2014-09-14 23:00,15,995.25,995.25,995,995.25,18
20150301|2014-09-14 23:30,15,995.25,995.25,995,995,30
20150301|2014-09-15 00:00,15,994.75,995,994.75,994.75,18
20150301|2014-09-15 00:30,15,994.5,996.5,994.5,995.5,424
20150301|2014-09-15 01:00,15,996.75,998.25,996.5,998.25,58
20150301|2014-09-15 01:30,15,998.25,998.25,997.25,997.5,100
20150301|2014-09-15 02:00,15,997.25,997.5,996,996,187
20150301|2014-09-15 02:30,15,996,996.25,995.25,995.5,433
20150301|2014-09-15 03:00,15,996,996.25,995,995,64
20150301|2014-09-15 03:30,15,995,995,994.5,994.75,192
20150301|2014-09-15 04:00,15,996,996.25,995.75,995.75,28
20150301|2014-09-15 04:30,15,996,996,995,995,18
20150301|2014-09-15 05:00,15,995.75,996.25,995.75,996.25,12
20150301|2014-09-15 05:30,15,996.75,996.75,996.75,996.75,37
20150301|2014-09-15 06:00,15,996.75,997,995.5,996.75,143
20150301|2014-09-15 06:30,15,997.25,999.25,997.25,998.5,120
20150301|2014-09-15 07:00,15,998,998,993.5,993.75,361
20150301|2014-09-15 07:30,15,994,994.25,993.25,993.75,140
20150301|2014-09-15 08:30,15,992,1000.75,992,1000.25,1692
20150301|2014-09-15 09:00,15,999.75,999.75,996.5,999.5,866
20150301|2014-09-15 09:30,15,999.25,1004,999.25,1003,1601
20150301|2014-09-15 10:00,15,1003,1004,1001,1003.25,1705
20150301|2014-09-15 10:30,15,1003.25,1005.75,1002.25,1004.75,1349
20150301|2014-09-15 11:00,15,1004.75,1006.5,1004.25,1005.75,3118
20150301|2014-09-15 11:30,15,1005.75,1006.75,1004.75,1005.5,1189
20150301|2014-09-15 12:00,15,1006,1009,1005.5,1005.75,769
20150301|2014-09-15 12:30,15,1006,1007,1005.25,1005.5,661
20150301|2014-09-15 13:00,15,1005,1007.25,1002.75,1002.75,1031
20150301|2014-09-15 19:00,16,1003.5,1004,1002.5,1002.5,148
20150301|2014-09-15 19:30,16,1002.5,1003,1002.25,1002.25,80
20150301|2014-09-15 20:00,16,1003,1009,1003,1009,200
20150301|2014-09-15 20:30,16,1009,1010.25,1008.75,1010,121
20150301|2014-09-15 21:00,16,1010,1010,1009.75,1010,124
20150301|2014-09-15 21:30,16,1009.75,1009.75,1007.25,1007.75,565
20150301|2014-09-15 22:00,16,1007.5,1010.25,1007.5,1009,147
20150301|2014-09-15 22:30,16,1008.5,1008.75,1007.75,1008.25,91
20150301|2014-09-15 23:00,16,1008.5,1009.5,1008.5,1009,34
20150301|2014-09-15 23:30,16,1009,1009.75,1009,1009.75,18
20150301|2014-09-16 00:00,16,1009.25,1009.25,1009,1009,8
20150301|2014-09-16 00:30,16,1009.25,1010.25,1009.25,1010,46
20150301|2014-09-16 01:00,16,1010.25,1010.25,1009,1009,504
20150301|2014-09-16 01:30,16,1009.25,1010.25,1008.5,1009.5,784
20150301|2014-09-16 02:00,16,1008.5,1010.25,1008,1010,143
20150301|2014-09-16 02:30,16,1009.75,1009.75,1009.5,1009.5,14
20150301|2014-09-16 03:00,16,1009.75,1009.75,1009.5,1009.5,10
20150301|2014-09-16 03:30,16,1009.25,1011.5,1009.25,1010.75,43
20150301|2014-09-16 04:00,16,1012,1012,1011,1011.25,54
20150301|2014-09-16 04:30,16,1010.5,1010.75,1009.75,1010.25,168
20150301|2014-09-16 05:00,16,1011,1011.5,1010,1011,62
20150301|2014-09-16 05:30,16,1010.75,1013.5,1010.5,1013.5,103
20150301|2014-09-16 06:00,16,1013.75,1015,1013.5,1014.5,179
20150301|2014-09-16 06:30,16,1014,1014,1007.75,1008.75,462
20150301|2014-09-16 07:00,16,1008.75,1008.75,1003,1004,631
20150301|2014-09-16 07:30,16,1003.75,1007.25,1003.25,1007,487
20150301|2014-09-16 08:30,16,1006.75,1009.75,997.25,999.5,2348
20150301|2014-09-16 09:00,16,999.25,1000,996,998,959
20150301|2014-09-16 09:30,16,997.5,998,992.75,997.5,1306
20150301|2014-09-16 10:00,16,997,998.75,994.75,995.25,867
20150301|2014-09-16 10:30,16,995.25,1000.25,994.5,998.75,1050
20150301|2014-09-16 11:00,16,998.75,1001.25,997.75,998.75,1249
20150301|2014-09-16 11:30,16,998.75,998.75,993.75,996.5,841
20150301|2014-09-16 12:00,16,996.25,997.75,996.25,996.5,1004
20150301|2014-09-16 12:30,16,996.5,998.75,995.75,997.25,1044
20150301|2014-09-16 13:00,16,998.25,998.25,996.25,997.5,582
20150301|2014-09-16 19:00,17,997,998.25,996.5,997.75,51
20150301|2014-09-16 19:30,17,996,996,995.5,995.5,6
20150301|2014-09-16 20:00,17,997.25,1001.5,996.75,1001.25,913
20150301|2014-09-16 20:30,17,1001.25,1001.5,1001.25,1001.5,285
20150301|2014-09-16 21:00,17,1001.25,1002,1001.25,1001.75,208
20150301|2014-09-16 21:30,17,1001.75,1003,1001.75,1002.5,138
20150301|2014-09-16 22:00,17,1003,1003.25,1002.75,1003.25,26
20150301|2014-09-16 22:30,17,1003.25,1003.25,1003.25,1003.25,8
20150301|2014-09-17 00:00,17,1002.75,1002.75,1002.75,1002.75,3
20150301|2014-09-17 00:30,17,1003,1003.25,1002.75,1003,18
20150301|2014-09-17 01:00,17,1002.5,1004,1002.5,1003.5,58
20150301|2014-09-17 01:30,17,1003.25,1003.5,1003.25,1003.5,12
20150301|2014-09-17 02:00,17,1002.5,1002.75,1002.25,1002.25,72
20150301|2014-09-17 02:30,17,1001.25,1001.25,999.5,1000.25,74
20150301|2014-09-17 03:00,17,1000,1000.25,999.75,999.75,14
20150301|2014-09-17 03:30,17,1000.5,1000.5,1000,1000,4
20150301|2014-09-17 04:00,17,999.75,999.75,999,999.75,36
20150301|2014-09-17 04:30,17,999.25,1000.25,999,1000.25,22
20150301|2014-09-17 05:00,17,1000.5,1001.25,1000.25,1000.5,151
20150301|2014-09-17 06:30,17,1000,1000,999.25,999.25,33
20150301|2014-09-17 07:00,17,999.75,1000,999,999.25,228
20150301|2014-09-17 07:30,17,999.25,999.5,998.75,999,223
20150301|2014-09-17 08:30,17,999,1001.25,998,1000,1038
20150301|2014-09-17 09:00,17,1000,1000.75,999,1000.75,688
20150301|2014-09-17 09:30,17,1000.75,1002,998,998,938
20150301|2014-09-17 10:00,17,998,998.75,994,995,945
20150301|2014-09-17 10:30,17,995.25,997.5,994.5,997,342
20150301|2014-09-17 11:00,17,997,998.25,995.5,998.25,396
20150301|2014-09-17 11:30,17,998.25,998.75,996.75,998,375
20150301|2014-09-17 12:00,17,998.25,999.25,998,998.75,386
20150301|2014-09-17 12:30,17,998.5,999,998,998.75,212
20150301|2014-09-17 13:00,17,998.75,999,997.5,998.5,590
20150301|2014-09-17 19:00,18,997.75,999.25,997.75,999,135
20150301|2014-09-17 19:30,18,999,1000,999,1000,26
20150301|2014-09-17 20:00,18,999.75,1002.25,999.75,1001.5,889
20150301|2014-09-17 20:30,18,1001.75,1001.75,1000.25,1000.25,92
20150301|2014-09-17 21:00,18,1000,1000.5,1000,1000.5,26
20150301|2014-09-17 21:30,18,1000.25,1001.75,1000.25,1001.5,182
20150301|2014-09-17 22:00,18,1001.5,1001.75,1001.5,1001.5,69
20150301|2014-09-17 23:00,18,1001.5,1001.5,1001.5,1001.5,32
20150301|2014-09-18 00:30,18,1000.25,1000.25,1000.25,1000.25,61
20150301|2014-09-18 01:00,18,1000.75,1000.75,1000.75,1000.75,2
20150301|2014-09-18 01:30,18,1001.5,1001.75,1000,1000.5,370
20150301|2014-09-18 02:00,18,1001,1001.5,1000.75,1001,20
20150301|2014-09-18 02:30,18,1000.25,1000.25,999.75,999.75,10
20150301|2014-09-18 03:00,18,999.25,1000,999,1000,15
20150301|2014-09-18 04:00,18,999.25,1000,999.25,1000,80
20150301|2014-09-18 04:30,18,999.25,999.25,999.25,999.25,4
20150301|2014-09-18 05:00,18,1000,1000.25,1000,1000.25,59
20150301|2014-09-18 05:30,18,1000,1000,998.5,998.5,759
20150301|2014-09-18 06:00,18,998.5,999.5,998,999.5,466
20150301|2014-09-18 06:30,18,999.5,999.5,998.75,998.75,15
20150301|2014-09-18 07:00,18,1000,1000,997.5,998.25,112
20150301|2014-09-18 07:30,18,998.5,999.5,995.5,995.75,274
20150301|2014-09-18 08:30,18,996,997.25,990.25,990.75,1858
20150301|2014-09-18 09:00,18,990.75,991.25,989,990,800
20150301|2014-09-18 09:30,18,990.25,990.75,989.5,989.75,429
20150301|2014-09-18 10:00,18,989.75,990,988.25,988.5,667
20150301|2014-09-18 10:30,18,988.25,989.25,987.75,988.75,542
20150301|2014-09-18 11:00,18,988.75,989,988.5,988.5,663
20150301|2014-09-18 11:30,18,988.5,990,988.5,989.5,647
20150301|2014-09-18 12:00,18,989.5,989.75,988.25,988.5,804
20150301|2014-09-18 12:30,18,988.25,988.75,987,987,1548
20150301|2014-09-18 13:00,18,987,988,986.5,987,914
20150301|2014-09-18 19:00,19,987,987,983,983.5,182
20150301|2014-09-18 19:30,19,983,983.5,982.75,983.25,82
20150301|2014-09-18 20:00,19,983.25,984,981,982.5,254
20150301|2014-09-18 20:30,19,983.25,984.75,983,984,46
20150301|2014-09-18 21:00,19,984,984.25,984,984.25,176
20150301|2014-09-18 21:30,19,984,984.5,983.75,984,231
20150301|2014-09-18 22:00,19,983.75,983.75,982.5,982.5,167
20150301|2014-09-18 22:30,19,983,983,983,983,50
20150301|2014-09-18 23:00,19,982.5,982.5,982,982,5
20150301|2014-09-19 00:00,19,981.75,981.75,981.75,981.75,6
20150301|2014-09-19 00:30,19,981.75,982.25,980.75,981.25,450
20150301|2014-09-19 01:00,19,981,983,981,982.25,13
20150301|2014-09-19 01:30,19,982,982,981.25,981.75,32
20150301|2014-09-19 02:00,19,981,981.75,981,981.5,20
20150301|2014-09-19 02:30,19,981.5,982,981.25,981.25,133
20150301|2014-09-19 03:00,19,980.5,980.5,979.75,980,114
20150301|2014-09-19 03:30,19,979.25,981,979.25,980.25,21
20150301|2014-09-19 04:00,19,981.25,982.25,980.25,982.25,75
20150301|2014-09-19 04:30,19,982.25,982.25,982,982,4
20150301|2014-09-19 05:00,19,981.5,981.75,981.25,981.25,10
20150301|2014-09-19 05:30,19,981.5,981.75,981.5,981.5,42
20150301|2014-09-19 06:00,19,981.75,981.75,980,980.75,64
20150301|2014-09-19 06:30,19,980.25,981,980.25,980.5,22
20150301|2014-09-19 07:00,19,980.75,981.25,979.5,980.75,150
20150301|2014-09-19 07:30,19,980.75,980.75,980,980,64
20150301|2014-09-19 08:30,19,980,980.5,977.5,979.5,1258
20150301|2014-09-19 09:00,19,979,979.25,975,976,3069
20150301|2014-09-19 09:30,19,975.75,976.5,974.75,975.5,1308
20150301|2014-09-19 10:00,19,975.75,976.75,975.5,975.5,394
20150301|2014-09-19 10:30,19,975.75,976.5,975,975,682
20150301|2014-09-19 11:00,19,975,975.5,971.5,974.25,1768
20150301|2014-09-19 11:30,19,973.75,974.75,973,974,331
20150301|2014-09-19 12:00,19,974,974.75,972.5,972.5,463
20150301|2014-09-19 12:30,19,972.5,973.75,972,973.5,718
20150301|2014-09-19 13:00,19,973.25,974.5,971.5,973,1569
20150301|2014-09-21 19:00,22,970,970.25,966.75,966.75,570
20150301|2014-09-21 19:30,22,967,967.5,966.25,966.75,209
20150301|2014-09-21 20:00,22,966.25,966.75,962.25,963.5,1514
20150301|2014-09-21 20:30,22,963.5,963.5,962,962.25,1165
20150301|2014-09-21 21:00,22,962.5,962.5,960,960.75,326
20150301|2014-09-21 21:30,22,961,961.25,959.5,960.25,699
20150301|2014-09-21 22:00,22,959.75,959.75,957.75,957.75,2438
20150301|2014-09-21 22:30,22,958,960.25,958,959.75,227
20150301|2014-09-21 23:00,22,959.5,959.5,959.5,959.5,66
20150301|2014-09-21 23:30,22,959.75,959.75,959.75,959.75,4
20150301|2014-09-22 00:30,22,959.75,959.75,956,958.5,1356
20150301|2014-09-22 01:00,22,958.5,958.5,956.75,956.75,72
20150301|2014-09-22 01:30,22,956.25,957,956.25,957,54
20150301|2014-09-22 02:00,22,957.25,958.75,957.25,958.75,119
20150301|2014-09-22 02:30,22,959.75,960,959,959,33
20150301|2014-09-22 03:00,22,957.75,958.75,957.25,958.75,42
20150301|2014-09-22 03:30,22,958.25,958.25,958.25,958.25,4
20150301|2014-09-22 04:00,22,958,958,956.25,956.25,403
20150301|2014-09-22 04:30,22,957,957.25,956.75,956.75,22
20150301|2014-09-22 05:00,22,956.25,957,956.25,956.75,62
20150301|2014-09-22 05:30,22,956.5,957.5,956.5,957.5,141
20150301|2014-09-22 06:00,22,957.25,958,957,957,585
20150301|2014-09-22 06:30,22,957,957.5,956.25,956.25,430
20150301|2014-09-22 07:00,22,957.25,957.25,955.75,955.75,289
20150301|2014-09-22 07:30,22,956,957,955.25,955.75,242
20150301|2014-09-22 08:30,22,956.75,959.25,954.5,956,2725
20150301|2014-09-22 09:00,22,956,956,953,954.25,1791
20150301|2014-09-22 09:30,22,954.25,955,952.25,953,1501
20150301|2014-09-22 10:00,22,953.5,953.75,951.75,952.75,661
20150301|2014-09-22 10:30,22,952.5,952.5,949,949.5,2164
20150301|2014-09-22 11:00,22,949.5,950.75,948.25,949.75,1454
20150301|2014-09-22 11:30,22,949.75,951.5,949.75,951.5,845
20150301|2014-09-22 12:00,22,951.25,952,949.75,949.75,575
20150301|2014-09-22 12:30,22,950,952.5,949.25,952.5,709
20150301|2014-09-22 13:00,22,952.75,954,951,951.25,1923
20150301|2014-09-22 19:00,23,950,950.25,944.5,944.5,296
20150301|2014-09-22 19:30,23,945.25,946,945,945.5,173
20150301|2014-09-22 20:00,23,946,953.75,945.25,953.75,1125
20150301|2014-09-22 20:30,23,954,956.75,952.5,956.75,1316
20150301|2014-09-22 21:00,23,956.5,957,953,954.75,223
20150301|2014-09-22 21:30,23,954.5,955,953.5,954.5,120
20150301|2014-09-22 22:00,23,954.5,956.5,954.25,955.75,58
20150301|2014-09-22 22:30,23,957.25,957.25,956.25,956.25,30
20150301|2014-09-22 23:00,23,956.5,957,956.5,957,4
20150301|2014-09-22 23:30,23,956,957.75,956,957.75,45
20150301|2014-09-23 00:00,23,957.75,957.75,957,957,75
20150301|2014-09-23 00:30,23,957,958,957,957,165
20150301|2014-09-23 01:00,23,957,957,955,955,85
20150301|2014-09-23 01:30,23,954,954.5,953.75,954.5,18
20150301|2014-09-23 02:00,23,954.5,954.75,954.25,954.5,44
20150301|2014-09-23 02:30,23,954.25,954.5,954,954,18
20150301|2014-09-23 03:00,23,953.75,954.25,953.5,954.25,37
20150301|2014-09-23 03:30,23,954.25,956.25,953.25,956.25,153
20150301|2014-09-23 04:00,23,956.5,957.25,956.5,957,254
20150301|2014-09-23 04:30,23,957,957,955.5,956,76
20150301|2014-09-23 05:00,23,955.25,956.75,954.75,956.75,399
20150301|2014-09-23 05:30,23,956,956,955.25,955.5,9
20150301|2014-09-23 06:00,23,955.5,955.5,954.25,954.5,60
20150301|2014-09-23 06:30,23,954.5,954.5,951.75,953.25,176
20150301|2014-09-23 07:00,23,953.5,955,953,953.25,155
20150301|2014-09-23 07:30,23,953.25,953.25,952,952.75,194
20150301|2014-09-23 08:30,23,952.25,952.75,949,951.25,3156
20150301|2014-09-23 09:00,23,951.25,952.5,948,950,1716
20150301|2014-09-23 09:30,23,950,952.5,949,951.5,1047
20150301|2014-09-23 10:00,23,951.75,952,949.75,952,1405
20150301|2014-09-23 10:30,23,951.75,953.75,951.25,951.75,1209
20150301|2014-09-23 11:00,23,951.25,952,951,951.75,523
20150301|2014-09-23 11:30,23,952,952.75,951.25,952.25,795
20150301|2014-09-23 12:00,23,952.75,953,950,950.25,1105
20150301|2014-09-23 12:30,23,950.25,952,949.5,949.75,1105
20150301|2014-09-23 13:00,23,949.5,951.5,949.5,951.5,559
20150301|2014-09-23 19:00,24,950,951.25,949.25,951,79
20150301|2014-09-23 19:30,24,951.25,951.25,951,951,20
20150301|2014-09-23 20:00,24,951.5,953.25,950.5,951,322
20150301|2014-09-23 20:30,24,950,950,950,950,2
20150301|2014-09-23 21:00,24,950.25,951,950.25,950.75,72
20150301|2014-09-23 21:30,24,950.25,951.25,950,951,498
20150301|2014-09-23 22:00,24,950.75,951,950.25,951,141
20150301|2014-09-23 22:30,24,951,951,951,951,6
20150301|2014-09-23 23:00,24,950.5,950.5,950.5,950.5,6
20150301|2014-09-23 23:30,24,950.5,950.5,950.25,950.25,102
20150301|2014-09-24 00:00,24,951,951,951,951,8
20150301|2014-09-24 00:30,24,950.25,951,950.25,951,97
20150301|2014-09-24 01:00,24,951,951.75,951,951.75,44
20150301|2014-09-24 01:30,24,951.75,951.75,950,950.25,180
20150301|2014-09-24 02:00,24,950.5,951.5,950,951.5,28
20150301|2014-09-24 02:30,24,951.5,951.5,951.5,951.5,6
20150301|2014-09-24 03:00,24,950.75,950.75,950.5,950.5,4
20150301|2014-09-24 03:30,24,950.25,950.5,950.25,950.5,12
20150301|2014-09-24 04:00,24,950.5,951,950.5,950.5,45
20150301|2014-09-24 04:30,24,951.5,952,951.25,952,62
20150301|2014-09-24 05:00,24,952,952,951,951.5,128
20150301|2014-09-24 05:30,24,952.25,955,952.25,953.5,318
20150301|2014-09-24 06:00,24,954,954.25,953.5,954,84
20150301|2014-09-24 06:30,24,954,954.25,953,953.75,741
20150301|2014-09-24 07:00,24,953.75,954,953.5,953.5,155
20150301|2014-09-24 07:30,24,953.5,953.75,953,953.5,61
20150301|2014-09-24 08:30,24,953.75,954.25,950.5,950.75,1551
20150301|2014-09-24 09:00,24,950.75,952,949,952,1681
20150301|2014-09-24 09:30,24,952,955,951.75,953.5,1919
20150301|2014-09-24 10:00,24,953.75,955,952.25,954.5,1304
20150301|2014-09-24 10:30,24,955,956.25,952.5,953.5,1757
20150301|2014-09-24 11:00,24,953,954.25,952.75,954.25,786
20150301|2014-09-24 11:30,24,954.25,954.5,950.5,952.75,1059
20150301|2014-09-24 12:00,24,953,953.25,951.75,953,301
20150301|2014-09-24 12:30,24,953,954.75,952.75,952.75,460
20150301|2014-09-24 13:00,24,952.5,953.25,951.75,952.5,601
20150301|2014-09-24 19:00,25,951.25,953.25,951.25,953.25,92
20150301|2014-09-24 19:30,25,953,953.25,953,953.25,6
20150301|2014-09-24 20:00,25,954,955.75,953.5,955.5,348
20150301|2014-09-24 20:30,25,955.75,957.5,955.75,957,133
20150301|2014-09-24 21:00,25,956.5,957.25,956,957.25,70
20150301|2014-09-24 21:30,25,955.75,956,955.75,956,22
20150301|2014-09-24 23:00,25,956.25,956.25,956.25,956.25,20
20150301|2014-09-24 23:30,25,956.25,956.25,956.25,956.25,2
20150301|2014-09-25 00:00,25,956,956,956,956,2
20150301|2014-09-25 00:30,25,955.75,956.25,955.75,956.25,16
20150301|2014-09-25 01:00,25,956,956,954.75,954.75,30
20150301|2014-09-25 01:30,25,955.25,956.75,955,956.75,22
20150301|2014-09-25 02:00,25,956.25,956.25,955,955,13
20150301|2014-09-25 02:30,25,955.5,957.25,955.5,956.75,57
20150301|2014-09-25 03:00,25,956.5,957,956,956,18
20150301|2014-09-25 03:30,25,956.25,956.5,956.25,956.5,28
20150301|2014-09-25 04:00,25,956.5,957,956.5,956.75,34
20150301|2014-09-25 04:30,25,957,957.25,956.5,956.5,78
20150301|2014-09-25 05:00,25,956.25,956.25,956.25,956.25,4
20150301|2014-09-25 05:30,25,956.5,956.5,956,956.25,22
20150301|2014-09-25 06:00,25,956,956.25,956,956.25,16
20150301|2014-09-25 06:30,25,955.75,955.75,955.5,955.5,133
20150301|2014-09-25 07:00,25,955.75,955.75,954.75,955,38
20150301|2014-09-25 07:30,25,954.5,954.75,953,953,255
20150301|2014-09-25 08:30,25,954,954,945,946.25,2571
20150301|2014-09-25 09:00,25,946.25,946.75,943.25,944.25,2303
20150301|2014-09-25 09:30,25,944.25,944.5,939.5,940.75,1347
20150301|2014-09-25 10:00,25,940.5,941.5,939,940.25,1155
20150301|2014-09-25 10:30,25,940.25,941.25,939,940.5,3331
20150301|2014-09-25 11:00,25,940.75,943.25,940.25,942.25,983
20150301|2014-09-25 11:30,25,942.25,943.75,941.5,942.5,1222
20150301|2014-09-25 12:00,25,942.5,944.25,941.75,943.5,1407
20150301|2014-09-25 12:30,25,943.5,943.5,939.5,940,873
20150301|2014-09-25 13:00,25,940,940.75,939.25,940,1244
20150301|2014-09-25 19:00,26,939,940,939,940,66
20150301|2014-09-25 19:30,26,939.75,940,939.5,940,38
20150301|2014-09-25 20:00,26,940.5,941.25,936.75,936.75,484
20150301|2014-09-25 20:30,26,936.75,937.5,936.25,937.5,214
20150301|2014-09-25 21:00,26,936.75,936.75,936.25,936.5,205
20150301|2014-09-25 21:30,26,937,938.5,937,938,1007
20150301|2014-09-25 22:00,26,937.75,940.25,937.75,939.75,404
20150301|2014-09-25 23:30,26,939.75,939.75,939.75,939.75,4
20150301|2014-09-26 00:00,26,939.25,939.25,939.25,939.25,2
20150301|2014-09-26 00:30,26,938.75,940.5,938,940.5,90
20150301|2014-09-26 01:00,26,940.75,941.25,940.5,941.25,462
20150301|2014-09-26 01:30,26,941.25,941.5,937.5,937.5,311
20150301|2014-09-26 02:00,26,938,938.75,936.5,937,392
20150301|2014-09-26 02:30,26,937,937,936.5,936.5,52
20150301|2014-09-26 03:00,26,936.5,936.5,936.25,936.25,28
20150301|2014-09-26 03:30,26,936.25,936.5,936,936.5,45
20150301|2014-09-26 04:00,26,936.25,936.25,935,935,278
20150301|2014-09-26 04:30,26,935,935.5,935,935.5,176
20150301|2014-09-26 05:00,26,935.5,935.5,935,935,42
20150301|2014-09-26 05:30,26,935,935,935,935,34
20150301|2014-09-26 06:00,26,935,935,933.75,933.75,343
20150301|2014-09-26 06:30,26,934,935.25,933.75,933.75,90
20150301|2014-09-26 07:00,26,933.25,933.5,932.75,932.75,666
20150301|2014-09-26 07:30,26,932.75,932.75,931,931.25,657
20150301|2014-09-26 08:30,26,931,932.25,928.5,931.75,4110
20150301|2014-09-26 09:00,26,931.75,933.25,929.5,932,2323
20150301|2014-09-26 09:30,26,931.75,932.5,931.25,932,541
20150301|2014-09-26 10:00,26,932.5,934,931,933.25,716
20150301|2014-09-26 10:30,26,933,933.75,931.25,931.5,489
20150301|2014-09-26 11:00,26,931.25,932,930.5,931.75,729
20150301|2014-09-26 11:30,26,931.5,931.5,929.25,929.5,445
20150301|2014-09-26 12:00,26,929.5,929.5,927.75,927.75,1106
20150301|2014-09-26 12:30,26,927.5,929,927.5,929,916
20150301|2014-09-26 13:00,26,929.25,929.25,926.5,927.75,1054
20150301|2014-09-28 19:00,29,925,925,922.25,923.75,649
20150301|2014-09-28 19:30,29,923.75,925.75,923.75,925.25,98
20150301|2014-09-28 20:00,29,925.5,927,923.75,925.75,534
20150301|2014-09-28 20:30,29,925.75,925.75,924.5,924.5,186
20150301|2014-09-28 21:00,29,924.75,926.25,923.25,924,677
20150301|2014-09-28 21:30,29,924.25,925,924,925,18
20150301|2014-09-28 22:00,29,924.75,924.75,924.75,924.75,2
20150301|2014-09-28 22:30,29,925,926,925,926,26
20150301|2014-09-28 23:00,29,926,926,926,926,26
20150301|2014-09-28 23:30,29,926,926,926,926,40
20150301|2014-09-29 00:00,29,925.5,925.5,925.5,925.5,8
20150301|2014-09-29 00:30,29,925.5,926.5,925.5,926,226
20150301|2014-09-29 01:00,29,926,926,923.5,924.5,1036
20150301|2014-09-29 01:30,29,924,925.5,924,924.25,448
20150301|2014-09-29 02:00,29,924,924,923.5,923.5,40
20150301|2014-09-29 02:30,29,923.5,923.5,922.75,922.75,128
20150301|2014-09-29 03:00,29,923,923.5,923,923,26
20150301|2014-09-29 03:30,29,923,923,922.75,923,750
20150301|2014-09-29 04:00,29,923,923.25,923,923.25,740
20150301|2014-09-29 04:30,29,923.75,925,923.75,924.5,28
20150301|2014-09-29 05:00,29,924.75,925,924.75,925,16
20150301|2014-09-29 05:30,29,925.75,925.75,925.25,925.25,81
20150301|2014-09-29 06:00,29,925.25,925.25,925,925,10
20150301|2014-09-29 06:30,29,924.75,925.75,924.75,925.25,22
20150301|2014-09-29 07:00,29,925.25,926,924.75,925.75,113
20150301|2014-09-29 07:30,29,926,926.5,926,926.25,54
20150301|2014-09-29 08:30,29,925.25,934.75,925,933.25,4896
20150301|2014-09-29 09:00,29,932.75,936.5,931.5,931.75,5154
20150301|2014-09-29 09:30,29,931.5,931.5,929,930.5,1261
20150301|2014-09-29 10:00,29,930.25,933.75,929,932.5,772
20150301|2014-09-29 10:30,29,933,935.25,932.25,933,580
20150301|2014-09-29 11:00,29,933.25,936.25,933,936,374
20150301|2014-09-29 11:30,29,935.5,936.25,935.25,935.5,511
20150301|2014-09-29 12:00,29,935.5,939.5,933.75,938.5,1056
20150301|2014-09-29 12:30,29,938.5,940,937.75,938.75,1213
20150301|2014-09-29 13:00,29,938.75,941.25,938.25,939.75,915
20150301|2014-09-29 19:00,30,939.25,939.25,937.25,937.75,137
20150301|2014-09-29 19:30,30,937.75,938.5,937.75,938.25,46
20150301|2014-09-29 20:00,30,937.5,937.5,936,936,160
20150301|2014-09-29 20:30,30,936.5,936.5,935.75,936,26
20150301|2014-09-29 21:00,30,936.5,937,936.5,937,16
20150301|2014-09-29 21:30,30,937.25,937.25,936.75,936.75,28
20150301|2014-09-29 22:00,30,936.75,937,936.75,936.75,16
20150301|2014-09-29 22:30,30,936.75,936.75,936.75,936.75,4
20150301|2014-09-29 23:00,30,937.25,937.25,936.75,936.75,4
20150301|2014-09-29 23:30,30,936.5,936.5,936.5,936.5,2
20150301|2014-09-30 00:30,30,936,936,935.75,935.75,6
20150301|2014-09-30 01:00,30,936,936.25,936,936.25,4
20150301|2014-09-30 01:30,30,936,936.25,935,935,34
20150301|2014-09-30 02:00,30,935.25,935.25,935,935,10
20150301|2014-09-30 02:30,30,935,936.25,934.75,936.25,34
20150301|2014-09-30 03:00,30,936,936.25,936,936.25,9
20150301|2014-09-30 03:30,30,936,936.25,935.5,935.5,44
20150301|2014-09-30 04:00,30,935.5,936.5,935.5,936,17
20150301|2014-09-30 04:30,30,935.5,935.5,935.5,935.5,4
20150301|2014-09-30 05:00,30,936,936,935.5,935.5,6
20150301|2014-09-30 05:30,30,935,935,934.5,934.5,20
20150301|2014-09-30 06:00,30,934.5,934.5,933.75,934,82
20150301|2014-09-30 06:30,30,934,934.5,934,934.5,16
20150301|2014-09-30 07:00,30,934,934.5,933.5,934.25,69
20150301|2014-09-30 07:30,30,934.25,935,933.75,935,183
20150301|2014-09-30 08:30,30,933.5,934.5,930,933,2601
20150301|2014-09-30 09:00,30,933.25,934.25,932.5,933.5,1083
20150301|2014-09-30 09:30,30,934,934.5,930.75,931,485
20150301|2014-09-30 10:00,30,930.5,931.5,929.5,930,496
20150301|2014-09-30 10:30,30,930,932.75,929.25,930.75,1134
20150301|2014-09-30 11:00,30,930.75,939,926.5,938.5,5955
20150301|2014-09-30 11:30,30,939,946.5,937.75,940.75,3198
20150301|2014-09-30 12:00,30,940.75,943.25,933.75,934.5,848
20150301|2014-09-30 12:30,30,935.25,936.75,931.75,931.75,1004
20150301|2014-09-30 13:00,30,931.75,933.25,927.75,928.25,4013
20150301|2014-09-30 19:00,1,927,928,924.75,925.75,665
20150301|2014-09-30 19:30,1,925.75,925.75,925.5,925.5,44
20150301|2014-09-30 20:00,1,926,926,924.75,925.25,61
20150301|2014-09-30 20:30,1,925.25,925.25,924.75,924.75,15
20150301|2014-09-30 21:00,1,924.5,924.75,924.5,924.75,33
20150301|2014-09-30 21:30,1,924.75,925,924.75,924.75,10
20150301|2014-09-30 22:00,1,925,925.25,924.75,925.25,84
20150301|2014-09-30 22:30,1,925,925,925,925,22
20150301|2014-09-30 23:00,1,925,925.25,925,925,78
20150301|2014-09-30 23:30,1,924.5,924.5,924.5,924.5,6
20150301|2014-10-01 00:00,1,925.5,925.5,925.5,925.5,2
20150301|2014-10-01 00:30,1,925.75,925.75,925.75,925.75,9
20150301|2014-10-01 01:00,1,926,926.25,926,926.25,36
20150301|2014-10-01 01:30,1,926.5,926.75,926,926.25,56
20150301|2014-10-01 02:30,1,925.75,926,925.75,926,33
20150301|2014-10-01 03:00,1,925,925,924.75,924.75,46
20150301|2014-10-01 03:30,1,924.75,925.25,924.75,925.25,4
20150301|2014-10-01 04:00,1,925,925,924.25,924.25,6
20150301|2014-10-01 04:30,1,924.5,924.5,924.5,924.5,2
20150301|2014-10-01 05:00,1,924,924.5,923.75,924.25,30
20150301|2014-10-01 05:30,1,924.5,925.5,924.5,925,67
20150301|2014-10-01 06:00,1,925,925.25,925,925,17
20150301|2014-10-01 06:30,1,925,926.5,925,926,76
20150301|2014-10-01 07:00,1,926.25,927,925,927,111
20150301|2014-10-01 07:30,1,926.75,926.75,926,926.25,101
20150301|2014-10-01 08:30,1,925,927.5,920.75,924.5,5509
20150301|2014-10-01 09:00,1,924,927.25,923.75,925,869
20150301|2014-10-01 09:30,1,925,927,924.25,926.25,1313
20150301|2014-10-01 10:00,1,926.25,930.75,926,930.25,1133
20150301|2014-10-01 10:30,1,930.25,932.75,927.75,931,991
20150301|2014-10-01 11:00,1,930,931.5,929.25,930,627
20150301|2014-10-01 11:30,1,930.5,934.75,929.75,934.5,903
20150301|2014-10-01 12:00,1,934.75,936.75,930.25,930.75,1638
20150301|2014-10-01 12:30,1,931,933.5,931,932,583
20150301|2014-10-01 13:00,1,933,935,932.25,934.5,3167
20150301|2014-10-01 19:00,2,932.75,935.25,932.75,935,106
20150301|2014-10-01 20:00,2,935,935,935,935,38
20150301|2014-10-01 20:30,2,935,935,934.75,935,8
20150301|2014-10-01 21:00,2,935.75,936,935.75,936,12
20150301|2014-10-01 21:30,2,936,936,936,936,6
20150301|2014-10-01 22:00,2,936.25,936.25,936.25,936.25,2
20150301|2014-10-01 23:00,2,936,936,935.75,935.75,4
20150301|2014-10-02 00:00,2,935.75,935.75,934.75,934.75,211
20150301|2014-10-02 01:30,2,935,935,935,935,12
20150301|2014-10-02 02:00,2,934.75,935,934.75,935,12
20150301|2014-10-02 02:30,2,934.75,934.75,934.25,934.25,22
20150301|2014-10-02 03:00,2,934.75,934.75,933,933,14
20150301|2014-10-02 03:30,2,932.75,932.75,930.5,930.5,14
20150301|2014-10-02 04:00,2,931,931,930.25,930.75,275
20150301|2014-10-02 04:30,2,930.5,931,930.25,930.75,216
20150301|2014-10-02 05:00,2,931,931,929.75,929.75,34
20150301|2014-10-02 05:30,2,930,930,929.5,930,13
20150301|2014-10-02 06:00,2,930.25,932.25,930.25,931.75,180
20150301|2014-10-02 06:30,2,930.5,932.5,930.5,931.5,145
20150301|2014-10-02 07:00,2,931.5,935.25,931,933.5,199
20150301|2014-10-02 07:30,2,933.5,934.5,932,932.25,242
20150301|2014-10-02 08:30,2,932,938.5,931.75,938,1777
20150301|2014-10-02 09:00,2,938.25,942.5,938.25,941,1657
20150301|2014-10-02 09:30,2,941.5,941.5,935,935.5,1493
20150301|2014-10-02 10:00,2,935.25,936,933.5,934.25,729
20150301|2014-10-02 10:30,2,934.5,934.75,932.75,933.25,530
20150301|2014-10-02 11:00,2,933.25,936.75,933.25,936,272
20150301|2014-10-02 11:30,2,936,938.5,935.75,936.25,301
20150301|2014-10-02 12:00,2,936.75,941,936.75,939.25,514
20150301|2014-10-02 12:30,2,939.5,940.75,937.25,939.5,939
20150301|2014-10-02 13:00,2,939.5,942.25,938,942,989
20150301|2014-10-02 19:00,3,941.5,944.5,940.75,942.5,183
20150301|2014-10-02 19:30,3,942,942,942,942,2
20150301|2014-10-02 20:00,3,942.5,942.5,942.25,942.25,8
20150301|2014-10-02 20:30,3,942.75,942.75,942.75,942.75,2
20150301|2014-10-02 21:00,3,942.5,942.5,942.5,942.5,4
20150301|2014-10-02 21:30,3,942.5,942.75,942.5,942.75,18
20150301|2014-10-02 22:00,3,942.25,942.5,942.25,942.25,8
20150301|2014-10-02 22:30,3,942.5,942.75,942.5,942.75,18
20150301|2014-10-02 23:00,3,942.75,943.25,942.75,943.25,30
20150301|2014-10-02 23:30,3,943.5,943.5,943.5,943.5,2
20150301|2014-10-03 01:30,3,944,944.5,943.75,944.25,54
20150301|2014-10-03 02:00,3,944.25,944.25,943.75,943.75,4
20150301|2014-10-03 02:30,3,943.75,943.75,942.75,943,16
20150301|2014-10-03 03:00,3,943.25,943.5,943.25,943.5,4
20150301|2014-10-03 03:30,3,942.5,942.5,939.75,940.5,36
20150301|2014-10-03 04:00,3,940,940.5,940,940.25,14
20150301|2014-10-03 04:30,3,940.75,941.25,940.5,940.5,26
20150301|2014-10-03 05:00,3,940.5,940.5,940.5,940.5,4
20150301|2014-10-03 06:00,3,941.5,941.5,940.75,940.75,15
20150301|2014-10-03 06:30,3,940.75,942,940.75,941.5,72
20150301|2014-10-03 07:00,3,941.5,941.5,940.5,941.5,87
20150301|2014-10-03 07:30,3,941,941,938.75,939,117
20150301|2014-10-03 08:30,3,939,939,934.5,938,2146
20150301|2014-10-03 09:00,3,938.25,942.5,936.75,939,1561
20150301|2014-10-03 09:30,3,939,939,936.25,937.75,701
20150301|2014-10-03 10:00,3,937.5,939,936.75,937.75,602
20150301|2014-10-03 10:30,3,937.5,937.5,934,934.5,1016
20150301|2014-10-03 11:00,3,934.25,934.5,930.5,930.5,976
20150301|2014-10-03 11:30,3,930.5,930.5,927.5,927.75,1037
20150301|2014-10-03 12:00,3,927.75,929.25,927,927,754
20150301|2014-10-03 12:30,3,927.25,930.75,926.75,929.5,680
20150301|2014-10-03 13:00,3,929.75,930.5,927.75,927.75,638
20150301|2014-10-05 19:00,6,930.25,940,928.75,940,633
20150301|2014-10-05 19:30,6,941,941,938,938,35
20150301|2014-10-05 21:00,6,937.25,937.25,936.25,936.25,14
20150301|2014-10-05 21:30,6,935.75,936,935.5,936,12
20150301|2014-10-05 22:00,6,936,936,936,936,4
20150301|2014-10-05 22:30,6,936.25,936.25,936.25,936.25,4
20150301|2014-10-05 23:00,6,936,936,936,936,2
20150301|2014-10-05 23:30,6,936.5,936.75,936.5,936.75,4
20150301|2014-10-06 00:00,6,936.75,936.75,936.75,936.75,4
20150301|2014-10-06 01:00,6,935.5,935.5,934.25,934.25,18
20150301|2014-10-06 02:00,6,934,935,934,934.75,9
20150301|2014-10-06 02:30,6,934.75,934.75,934.25,934.25,12
20150301|2014-10-06 03:00,6,935.75,935.75,935.5,935.5,5
20150301|2014-10-06 03:30,6,936.5,937.25,936.5,937.25,126
20150301|2014-10-06 04:00,6,937.25,938.75,936.25,938.25,162
20150301|2014-10-06 04:30,6,936,936,936,936,4
20150301|2014-10-06 05:00,6,937.25,941,937.25,941,279
20150301|2014-10-06 05:30,6,941.25,942,940.25,940.75,186
20150301|2014-10-06 06:00,6,940.75,942.5,940.75,942.5,473
20150301|2014-10-06 06:30,6,942.5,943.75,940,940,372
20150301|2014-10-06 07:00,6,939.75,941,939.5,941,404
20150301|2014-10-06 07:30,6,941,943,941,943,443
20150301|2014-10-06 08:30,6,943.5,947.75,941.5,943,4214
20150301|2014-10-06 09:00,6,942.75,945.5,942,943.75,570
20150301|2014-10-06 09:30,6,944.25,952.5,944.25,948.25,2206
20150301|2014-10-06 10:00,6,947.75,951.75,947.25,948,809
20150301|2014-10-06 10:30,6,948.75,952.25,948.5,952.25,1067
20150301|2014-10-06 11:00,6,952,954,950.75,950.75,1295
20150301|2014-10-06 11:30,6,951,951.5,950,950.5,869
20150301|2014-10-06 12:00,6,950.25,954.5,950.25,954,508
20150301|2014-10-06 12:30,6,954,958,953,957.5,2288
20150301|2014-10-06 13:00,6,957.5,959,955.75,957,2914
20150301|2014-10-06 19:00,7,956.75,957,952.75,953,424
20150301|2014-10-06 19:30,7,952.75,952.75,951.75,952,84
20150301|2014-10-06 20:00,7,952,953.25,952,953.25,350
20150301|2014-10-06 20:30,7,953,954.5,953,954.5,296
20150301|2014-10-06 21:00,7,954.25,954.25,951.75,953.75,1059
20150301|2014-10-06 21:30,7,954,955.75,954,955.75,47
20150301|2014-10-06 22:00,7,955.75,956,955.25,956,62
20150301|2014-10-06 22:30,7,956.75,957,956.75,957,50
20150301|2014-10-06 23:00,7,956.75,956.75,956.5,956.5,6
20150301|2014-10-06 23:30,7,956,956,954,954,38
20150301|2014-10-07 00:00,7,954,954,954,954,6
20150301|2014-10-07 00:30,7,954,954,954,954,2
20150301|2014-10-07 01:00,7,954.25,954.25,953.5,954,24
20150301|2014-10-07 01:30,7,954,954,953.25,953.25,6
20150301|2014-10-07 02:00,7,954.5,955.5,952.75,952.75,41
20150301|2014-10-07 02:30,7,952.75,954.75,952.75,954.75,93
20150301|2014-10-07 03:00,7,954.25,954.25,952.5,952.5,45
20150301|2014-10-07 03:30,7,952.5,952.5,952.25,952.25,44
20150301|2014-10-07 04:00,7,952,952,952,952,48
20150301|2014-10-07 04:30,7,952,952.75,951.5,951.5,65
20150301|2014-10-07 05:00,7,951.25,951.75,951,951.75,44
20150301|2014-10-07 05:30,7,951.75,952.25,951.5,952,30
20150301|2014-10-07 06:00,7,952,952.25,952,952.25,64
20150301|2014-10-07 06:30,7,952.5,952.5,952,952,44
20150301|2014-10-07 07:00,7,952.25,955.75,952.25,955.5,357
20150301|2014-10-07 07:30,7,955.75,957.25,955.75,957.25,235
20150301|2014-10-07 08:30,7,957,959.25,949.5,950,3139
20150301|2014-10-07 09:00,7,949.75,955,949.75,954.5,1350
20150301|2014-10-07 09:30,7,954.5,965,954.25,964,4669
20150301|2014-10-07 10:00,7,964.25,971.25,962.5,965.25,6030
20150301|2014-10-07 10:30,7,965.25,968.75,962.75,967.75,2292
20150301|2014-10-07 11:00,7,967.75,967.75,963.25,963.5,1737
20150301|2014-10-07 11:30,7,963.75,963.75,961.5,961.5,679
20150301|2014-10-07 12:00,7,961.75,961.75,953,956.75,2013
20150301|2014-10-07 12:30,7,956.5,957.75,953,957,1170
20150301|2014-10-07 13:00,7,957.25,958.75,955,958,2099
20150301|2014-10-07 19:00,8,954.75,958.25,954.25,954.5,366
20150301|2014-10-07 19:30,8,954,955.5,953.25,955.5,188
20150301|2014-10-07 20:00,8,955.25,955.25,953,953,470
20150301|2014-10-07 20:30,8,953,954.25,952.5,952.5,209
20150301|2014-10-07 21:00,8,952.5,953.5,952.5,953,49
20150301|2014-10-07 21:30,8,952.75,953.25,952.75,952.75,36
20150301|2014-10-07 22:00,8,954.5,955,954.25,954.75,16
20150301|2014-10-07 22:30,8,955.75,955.75,955.5,955.5,21
20150301|2014-10-07 23:00,8,955.5,956,955.5,956,60
20150301|2014-10-07 23:30,8,955.25,955.25,955,955,12
20150301|2014-10-08 00:00,8,954.75,954.75,954.75,954.75,2
20150301|2014-10-08 00:30,8,955,960.25,954.25,958.25,431
20150301|2014-10-08 01:00,8,958,959,958,958,72
20150301|2014-10-08 01:30,8,959.5,959.5,957.25,957.5,69
20150301|2014-10-08 02:00,8,957.5,957.5,954.5,954.5,72
20150301|2014-10-08 02:30,8,954.5,955,954.25,955,16
20150301|2014-10-08 03:00,8,955.75,956,955.75,956,5
20150301|2014-10-08 03:30,8,956.75,958.25,956.75,958.25,33
20150301|2014-10-08 04:00,8,958.5,959,958.25,958.25,7
20150301|2014-10-08 04:30,8,958.75,959.25,958.75,959.25,12
20150301|2014-10-08 05:00,8,958.75,958.75,958,958.75,19
20150301|2014-10-08 05:30,8,959.25,966,959.25,965,335
20150301|2014-10-08 06:00,8,965,965,963.5,964.5,30
20150301|2014-10-08 06:30,8,964.75,964.75,959.25,959.25,93
20150301|2014-10-08 07:00,8,960,961.25,959.25,959.75,189
20150301|2014-10-08 07:30,8,959.5,959.5,957.75,959.25,104
20150301|2014-10-08 08:30,8,958.75,960,954.75,955,1366
20150301|2014-10-08 09:00,8,955,956.5,953,954,1163
20150301|2014-10-08 09:30,8,954,954,950.25,950.75,1126
20150301|2014-10-08 10:00,8,950.5,951.5,945,945.75,1282
20150301|2014-10-08 10:30,8,945.5,948.25,943.5,947.75,2804
20150301|2014-10-08 11:00,8,948,953,948,950.75,972
20150301|2014-10-08 11:30,8,951,951,948.75,949.5,422
20150301|2014-10-08 12:00,8,949.5,949.75,948.75,949,809
20150301|2014-10-08 12:30,8,949.25,951.5,949.25,950.5,1235
20150301|2014-10-08 13:00,8,951,952.75,950.25,951.25,1197
20150301|2014-10-08 19:00,9,950.25,951.5,949.5,951.5,96
20150301|2014-10-08 19:30,9,951.5,952,951,952,71
20150301|2014-10-08 20:00,9,952.5,957.25,952.25,956.75,440
20150301|2014-10-08 20:30,9,957,958.5,957,958.5,1020
20150301|2014-10-08 21:00,9,958.5,958.5,955.75,956.25,193
20150301|2014-10-08 21:30,9,955.75,956,955.25,955.5,341
20150301|2014-10-08 22:00,9,955.5,955.75,954.5,955.75,56
20150301|2014-10-08 22:30,9,956.25,956.25,956.25,956.25,2
20150301|2014-10-09 00:00,9,956.5,956.5,956.5,956.5,2
20150301|2014-10-09 00:30,9,956.25,956.25,955.5,956,16
20150301|2014-10-09 01:00,9,956.25,956.25,956.25,956.25,10
20150301|2014-10-09 01:30,9,957.25,959,957.25,958.25,1018
20150301|2014-10-09 02:00,9,956.5,956.5,956.5,956.5,12
20150301|2014-10-09 02:30,9,957.25,958,957.25,958,50
20150301|2014-10-09 03:00,9,958,958,956.75,956.75,79
20150301|2014-10-09 03:30,9,956.5,957.75,956.5,956.5,48
20150301|2014-10-09 04:00,9,956,956,954.75,955.25,145
20150301|2014-10-09 04:30,9,955.5,955.75,954.5,955.75,46
20150301|2014-10-09 05:00,9,956,956,954.5,954.5,60
20150301|2014-10-09 05:30,9,954.75,956.75,954.5,956.75,39
20150301|2014-10-09 06:00,9,956.5,956.75,956,956.5,84
20150301|2014-10-09 06:30,9,956.25,956.25,953.5,955,126
20150301|2014-10-09 07:00,9,955.75,957.75,955.75,956.25,81
20150301|2014-10-09 07:30,9,956,956.75,955.5,955.5,170
20150301|2014-10-09 08:30,9,955,958.25,954,957.75,1453
20150301|2014-10-09 09:00,9,957.75,961.25,957.5,959.25,1569
20150301|2014-10-09 09:30,9,959.5,959.75,951.5,952.75,1617
20150301|2014-10-09 10:00,9,952.5,958.25,952,957.25,1408
20150301|2014-10-09 10:30,9,957.25,958.5,955.75,957.5,603
20150301|2014-10-09 11:00,9,957.75,958,955.75,956,646
20150301|2014-10-09 11:30,9,956.25,957,955.75,956.5,785
20150301|2014-10-09 12:00,9,957,958.75,955.75,958.25,743
20150301|2014-10-09 12:30,9,959,961.5,958,958.25,1258
20150301|2014-10-09 13:00,9,958.5,959.5,957.75,958.5,1090
20150301|2014-10-09 19:00,10,956.25,956.25,955,956,173
20150301|2014-10-09 19:30,10,956.25,956.25,956,956,73
20150301|2014-10-09 20:00,10,956.5,956.75,953.75,953.75,589
20150301|2014-10-09 20:30,10,954,956.25,954,955.5,700
20150301|2014-10-09 21:00,10,955.5,955.5,955.25,955.25,48
20150301|2014-10-09 21:30,10,955.75,956,954.75,955,60
20150301|2014-10-09 22:00,10,955,955.5,952.5,952.5,688
20150301|2014-10-09 22:30,10,953.5,953.5,953.5,953.5,59
20150301|2014-10-09 23:00,10,953.25,953.25,953.25,953.25,8
20150301|2014-10-09 23:30,10,953.5,953.5,953.5,953.5,6
20150301|2014-10-10 00:00,10,953.5,953.5,953.5,953.5,4
20150301|2014-10-10 00:30,10,953,953,949.5,950,1090
20150301|2014-10-10 01:00,10,949.75,949.75,948.25,948.25,398
20150301|2014-10-10 01:30,10,948.5,949.5,947,948.75,503
20150301|2014-10-10 02:00,10,947.75,949.5,947.25,949.25,104
20150301|2014-10-10 02:30,10,949.5,949.5,949,949,103
20150301|2014-10-10 03:00,10,949,949,949,949,52
20150301|2014-10-10 03:30,10,949.25,950.75,949,950.25,18
20150301|2014-10-10 04:00,10,950.75,951.25,950.25,951.25,33
20150301|2014-10-10 04:30,10,951.25,951.25,949,949.75,27
20150301|2014-10-10 05:00,10,949,949.5,949,949.5,13
20150301|2014-10-10 05:30,10,948.75,949.75,948.75,949.75,15
20150301|2014-10-10 06:00,10,949.75,950.25,949.5,949.5,68
20150301|2014-10-10 06:30,10,949.5,950.5,949.5,950,99
20150301|2014-10-10 07:00,10,949.5,949.75,949,949,122
20150301|2014-10-10 07:30,10,948.75,949,948.25,948.25,102
20150301|2014-10-10 08:30,10,948.25,949,942.75,945,2539
20150301|2014-10-10 09:00,10,945,946,942.75,945.75,999
20150301|2014-10-10 09:30,10,945.25,949.5,944.25,948.5,1398
20150301|2014-10-10 10:00,10,949,951.25,948.5,949.5,1476
20150301|2014-10-10 10:30,10,950,951.25,944.25,944.25,1546
20150301|2014-10-10 11:00,10,944.5,967.5,944.5,960.25,4467
20150301|2014-10-10 11:30,10,960,961,946.5,947.25,4634
20150301|2014-10-10 12:00,10,947.5,950.75,946.25,947,1374
20150301|2014-10-10 12:30,10,947.25,948,940.5,941.25,2462
20150301|2014-10-10 13:00,10,940.75,943.25,937.75,939,1564
20150301|2014-10-12 19:00,13,936,937,932.25,932.5,726
20150301|2014-10-12 19:30,13,932.75,934.5,932.75,934.25,524
20150301|2014-10-12 20:00,13,934.75,944.75,934.75,944.75,2256
20150301|2014-10-12 20:30,13,944,944.75,943.25,944.25,538
20150301|2014-10-12 21:00,13,944.5,945.75,944.25,944.5,139
20150301|2014-10-12 21:30,13,944.5,946,943.5,944.75,238
20150301|2014-10-12 22:00,13,944.5,946.75,944.5,946.5,490
20150301|2014-10-12 22:30,13,945.75,945.75,945.75,945.75,4
20150301|2014-10-12 23:00,13,945.25,945.25,945,945.25,50
20150301|2014-10-12 23:30,13,944.25,944.25,944.25,944.25,6
20150301|2014-10-13 00:00,13,944,944,944,944,4
20150301|2014-10-13 00:30,13,944.25,948.25,944.25,948.25,617
20150301|2014-10-13 01:00,13,947.75,947.75,945,945,152
20150301|2014-10-13 01:30,13,944.75,946,944.75,946,37
20150301|2014-10-13 02:00,13,944.75,945.5,943.75,944,106
20150301|2014-10-13 02:30,13,944,946.25,944,946.25,25
20150301|2014-10-13 03:00,13,946,946,944.25,944.5,78
20150301|2014-10-13 03:30,13,944.5,944.5,942.5,942.75,27
20150301|2014-10-13 04:00,13,943,943,942.25,942.25,20
20150301|2014-10-13 04:30,13,943,943.5,942.75,942.75,12
20150301|2014-10-13 05:00,13,942,942.25,941.5,941.75,218
20150301|2014-10-13 05:30,13,941,941,939,939.5,64
20150301|2014-10-13 06:00,13,939,939.5,937.5,939.5,97
20150301|2014-10-13 06:30,13,939.75,941,939.25,940.75,251
20150301|2014-10-13 07:00,13,941,941.5,939.5,940,168
20150301|2014-10-13 07:30,13,940,940.75,939.75,939.75,80
20150301|2014-10-13 08:30,13,939.25,943.5,939,943.5,1762
20150301|2014-10-13 09:00,13,943.5,944,940,940.5,1139
20150301|2014-10-13 09:30,13,940.25,947.25,940.25,945.25,974
20150301|2014-10-13 10:00,13,946.75,948.5,944.5,948.25,1415
20150301|2014-10-13 10:30,13,947.75,951.25,947.75,950,1300
20150301|2014-10-13 11:00,13,950.5,957.5,950.25,953.25,3844
20150301|2014-10-13 11:30,13,953.5,954.75,952.25,954.75,448
20150301|2014-10-13 12:00,13,955,964.75,955,961.75,3461
20150301|2014-10-13 12:30,13,962,966.25,961,963,6722
20150301|2014-10-13 13:00,13,963,967.25,960,961.75,6442
20150301|2014-10-13 19:00,14,961,963.25,959.75,963.25,218
20150301|2014-10-13 19:30,14,963.25,964.5,963,964.25,99
20150301|2014-10-13 20:00,14,964.5,965,962.75,963,333
20150301|2014-10-13 20:30,14,963,963.75,962.25,963.5,355
20150301|2014-10-13 21:00,14,964.5,966.25,964.5,966.25,292
20150301|2014-10-13 21:30,14,966.75,971,966.75,968.5,1458
20150301|2014-10-13 22:00,14,968.75,976.25,968.75,972.25,1013
20150301|2014-10-13 22:30,14,971,971.5,971,971.5,18
20150301|2014-10-13 23:00,14,970.75,970.75,970.75,970.75,8
20150301|2014-10-13 23:30,14,971,972,971,972,8
20150301|2014-10-14 00:00,14,972.5,973,972.5,973,5
20150301|2014-10-14 00:30,14,973.5,973.75,973.25,973.75,242
20150301|2014-10-14 01:00,14,974,974.25,972.75,972.75,324
20150301|2014-10-14 01:30,14,972.5,974,972,972,904
20150301|2014-10-14 02:00,14,971.5,972,967.25,967.75,405
20150301|2014-10-14 02:30,14,968.5,969.5,968,969.5,119
20150301|2014-10-14 03:00,14,970,970,968,968,33
20150301|2014-10-14 03:30,14,968,968,965.75,966.75,239
20150301|2014-10-14 04:00,14,966,967.75,966,967.75,45
20150301|2014-10-14 04:30,14,968.75,971,967.5,967.5,127
20150301|2014-10-14 05:00,14,967.75,968,967,967,187
20150301|2014-10-14 05:30,14,967,967.5,967,967.5,43
20150301|2014-10-14 06:00,14,967.5,968.25,967.25,967.5,77
20150301|2014-10-14 06:30,14,969,969.5,969,969.25,35
20150301|2014-10-14 07:00,14,968.75,973.5,968.25,973.25,495
20150301|2014-10-14 07:30,14,973,974.75,973,973.75,321
20150301|2014-10-14 08:30,14,973.75,986.75,971.75,975,8346
20150301|2014-10-14 09:00,14,974.75,976,962.75,966.25,3282
20150301|2014-10-14 09:30,14,966.25,971,965.25,968.75,2274
20150301|2014-10-14 10:00,14,969,971.25,966.75,967.75,943
20150301|2014-10-14 10:30,14,968,969,963,963.75,914
20150301|2014-10-14 11:00,14,963.75,966.25,962.5,965,735
20150301|2014-10-14 11:30,14,965,969.5,964.5,967.5,573
20150301|2014-10-14 12:00,14,968,972,967.75,971.75,1477
20150301|2014-10-14 12:30,14,972,979.75,972,978,2995
20150301|2014-10-14 13:00,14,977.5,982.75,975,982.5,3717
20150301|2014-10-14 19:00,15,982,982,979.5,980.25,683
20150301|2014-10-14 19:30,15,980.25,981.25,979.75,981.25,211
20150301|2014-10-14 20:00,15,980.5,981.5,978,980.25,615
20150301|2014-10-14 20:30,15,980,980.25,977.5,977.5,555
20150301|2014-10-14 21:00,15,978,978,977.25,977.25,251
20150301|2014-10-14 21:30,15,978,978,977,977.25,355
20150301|2014-10-14 22:00,15,977.25,978.25,977.25,978.25,220
20150301|2014-10-14 22:30,15,978,979.25,978,979,68
20150301|2014-10-14 23:00,15,979,979,979,979,5
20150301|2014-10-14 23:30,15,979,979,979,979,4
20150301|2014-10-15 00:00,15,978.25,978.25,977.5,977.5,10
20150301|2014-10-15 00:30,15,978,978.5,978,978,10
20150301|2014-10-15 01:00,15,976.75,976.75,974.75,975.25,217
20150301|2014-10-15 01:30,15,975.75,975.75,974.5,974.5,187
20150301|2014-10-15 02:00,15,974.5,975.5,974.5,975,38
20150301|2014-10-15 02:30,15,974.75,974.75,972.5,972.75,134
20150301|2014-10-15 03:00,15,973,974.25,972.5,974.25,57
20150301|2014-10-15 03:30,15,974.75,976.25,974.5,976.25,161
20150301|2014-10-15 04:00,15,976.75,979.25,976.75,978.5,123
20150301|2014-10-15 04:30,15,979.5,979.5,978.5,978.5,29
20150301|2014-10-15 05:00,15,978.5,978.5,977.75,978,24
20150301|2014-10-15 05:30,15,978.5,978.75,978,978,108
20150301|2014-10-15 06:00,15,978.5,978.5,976.75,977.5,234
20150301|2014-10-15 06:30,15,977,979.75,975.5,979.75,303
20150301|2014-10-15 07:00,15,979.75,980,977.25,978,852
20150301|2014-10-15 07:30,15,978,979.5,977.75,979.25,272
20150301|2014-10-15 08:30,15,978.5,995,977,983.75,5763
20150301|2014-10-15 09:00,15,983.5,988,975,975.75,2199
20150301|2014-10-15 09:30,15,975,977.5,972.25,977.25,1318
20150301|2014-10-15 10:00,15,977.5,980.75,976.25,978.75,857
20150301|2014-10-15 10:30,15,978.75,984.5,977.25,979.5,1604
20150301|2014-10-15 11:00,15,979.25,984,978.5,978.5,1337
20150301|2014-10-15 11:30,15,979.25,980.5,977,979.75,834
20150301|2014-10-15 12:00,15,980.25,981.75,979,980.25,467
20150301|2014-10-15 12:30,15,980.5,981,972,975,2904
20150301|2014-10-15 13:00,15,976,978,967.75,969,2489
20150301|2014-10-15 19:00,16,967.75,973,966.5,971.75,1140
20150301|2014-10-15 19:30,16,971.75,971.75,970,970,43
20150301|2014-10-15 20:00,16,970.25,971.75,968.25,968.25,70
20150301|2014-10-15 20:30,16,967,968.25,967,968.25,216
20150301|2014-10-15 21:00,16,968.75,968.75,968.25,968.25,14
20150301|2014-10-15 21:30,16,969,970,969,969,9
20150301|2014-10-15 22:00,16,968.75,972,968.75,971.5,371
20150301|2014-10-15 22:30,16,971,971,970.5,970.5,10
20150301|2014-10-15 23:00,16,971.25,971.25,971.25,971.25,12
20150301|2014-10-15 23:30,16,971.5,971.5,971.5,971.5,2
20150301|2014-10-16 00:00,16,970,970,968.5,969.5,110
20150301|2014-10-16 00:30,16,970,972,970,972,232
20150301|2014-10-16 01:00,16,971.5,971.5,969.75,970,207
20150301|2014-10-16 01:30,16,972.5,972.5,970.5,970.5,30
20150301|2014-10-16 02:00,16,970.75,971,970.75,971,31
20150301|2014-10-16 02:30,16,971,971.5,969,969.25,82
20150301|2014-10-16 03:00,16,969,969,968,969,48
20150301|2014-10-16 03:30,16,968.75,970,968.75,970,68
20150301|2014-10-16 04:00,16,969.75,969.75,969.75,969.75,4
20150301|2014-10-16 04:30,16,968.75,969.25,968.25,968.5,57
20150301|2014-10-16 05:00,16,968.75,969.75,968.75,969.75,16
20150301|2014-10-16 05:30,16,969.75,971.25,969.75,970.5,53
20150301|2014-10-16 06:00,16,970.5,971.75,970.5,971,74
20150301|2014-10-16 06:30,16,971,972.5,969.75,970.5,108
20150301|2014-10-16 07:00,16,970.5,972,969,972,113
20150301|2014-10-16 07:30,16,972.25,973.75,972.25,973,169
20150301|2014-10-16 08:30,16,972.5,977.5,969.25,976.25,3097
20150301|2014-10-16 09:00,16,976.5,977,968.75,969.75,2887
20150301|2014-10-16 09:30,16,969.75,974.25,969.5,970.5,912
20150301|2014-10-16 10:00,16,970.75,978,970.75,976.75,1418
20150301|2014-10-16 10:30,16,976.5,978.25,974.5,976.25,1102
20150301|2014-10-16 11:00,16,976.75,977.75,972.75,973.25,1064
20150301|2014-10-16 11:30,16,973.5,976.5,973,975.25,400
20150301|2014-10-16 12:00,16,975.5,980,975.25,977.75,1303
20150301|2014-10-16 12:30,16,978,981.25,977,978.25,981
20150301|2014-10-16 13:00,16,978.5,983,978,982.5,1976
20150301|2014-10-16 19:00,17,981,987.5,981,985.25,854
20150301|2014-10-16 19:30,17,985.75,988,985.5,988,133
20150301|2014-10-16 20:00,17,987.75,987.75,982,983.5,163
20150301|2014-10-16 20:30,17,982.25,984,982.25,982.25,21
20150301|2014-10-16 21:00,17,982.75,984,982.75,983.25,122
20150301|2014-10-16 21:30,17,983.5,983.5,980.5,981.25,204
20150301|2014-10-16 22:00,17,979.5,979.5,977,977,68
20150301|2014-10-16 22:30,17,978.25,978.75,978,978.75,16
20150301|2014-10-16 23:00,17,980,980.75,979.5,980,26
20150301|2014-10-16 23:30,17,980,980,980,980,2
20150301|2014-10-17 00:00,17,979.5,979.5,977.25,977.25,28
20150301|2014-10-17 00:30,17,977,978.5,976.75,977.25,26
20150301|2014-10-17 01:00,17,977.5,978.25,976.5,976.5,32
20150301|2014-10-17 01:30,17,976.75,976.75,976.75,976.75,2
20150301|2014-10-17 02:00,17,977,978,977,978,23
20150301|2014-10-17 02:30,17,979.75,982.25,979.75,982.25,20
20150301|2014-10-17 03:00,17,982.5,982.5,977.25,977.25,23
20150301|2014-10-17 03:30,17,977.75,979.5,977.75,979.5,41
20150301|2014-10-17 04:00,17,980.75,980.75,978.5,979,89
20150301|2014-10-17 04:30,17,979.5,980.75,979.5,980.75,96
20150301|2014-10-17 05:00,17,981,983.75,980.75,982.75,46
20150301|2014-10-17 05:30,17,983.25,983.5,981,981.25,58
20150301|2014-10-17 06:00,17,980.25,980.25,977.75,979.25,455
20150301|2014-10-17 06:30,17,979.5,979.5,978.5,978.5,12
20150301|2014-10-17 07:00,17,978.75,979.5,977.25,979,553
20150301|2014-10-17 07:30,17,978.75,979.5,975.75,975.75,314
20150301|2014-10-17 08:30,17,975.75,978,971.25,974,3971
20150301|2014-10-17 09:00,17,973.75,975.5,972,973.25,1648
20150301|2014-10-17 09:30,17,973.75,976,971.75,975.25,1171
20150301|2014-10-17 10:00,17,975.75,977.5,974.5,977.5,636
20150301|2014-10-17 10:30,17,977.5,977.5,972.25,974,1261
20150301|2014-10-17 11:00,17,973.75,974,972.25,973,331
20150301|2014-10-17 11:30,17,973,974.25,970.5,971.5,882
20150301|2014-10-17 12:00,17,971.75,973.75,968.25,968.75,1627
20150301|2014-10-17 12:30,17,968.5,970,968,968,804
20150301|2014-10-17 13:00,17,968.25,970,967.5,967.5,2228
20150301|2014-10-19 19:00,20,966.25,966.25,963,963.5,770
20150301|2014-10-19 19:30,20,964,966,963.75,964.25,66
20150301|2014-10-19 20:00,20,964.5,964.5,962.25,963.25,221
20150301|2014-10-19 20:30,20,963,963.75,963,963,109
20150301|2014-10-19 21:00,20,962.75,962.75,962,962.25,322
20150301|2014-10-19 21:30,20,962.25,964,962.25,963.5,332
20150301|2014-10-19 22:00,20,963.75,963.75,961.5,961.5,245
20150301|2014-10-19 22:30,20,961.5,962.25,961,962.25,535
20150301|2014-10-19 23:00,20,962.5,962.5,962.5,962.5,10
20150301|2014-10-20 00:00,20,962.75,962.75,962.25,962.75,10
20150301|2014-10-20 00:30,20,962.25,962.75,962.25,962.25,43
20150301|2014-10-20 01:00,20,962.5,962.75,962.5,962.75,148
20150301|2014-10-20 01:30,20,962.5,963,962,962.25,72
20150301|2014-10-20 02:00,20,962.5,962.5,961.75,961.75,8
20150301|2014-10-20 02:30,20,962,962,959.25,960,327
20150301|2014-10-20 03:00,20,959,959,958.5,959,27
20150301|2014-10-20 03:30,20,958.75,959.25,958.75,959.25,12
20150301|2014-10-20 04:00,20,958.75,959,956.5,956.5,142
20150301|2014-10-20 04:30,20,957,957.5,957,957,64
20150301|2014-10-20 05:00,20,957.25,957.75,957.25,957.75,48
20150301|2014-10-20 05:30,20,957.25,957.75,957,957.75,19
20150301|2014-10-20 06:00,20,958,958,957.5,957.5,29
20150301|2014-10-20 06:30,20,957.25,957.25,956.25,956.25,98
20150301|2014-10-20 07:00,20,956.25,958.25,956.25,956.5,235
20150301|2014-10-20 07:30,20,956,956,953.75,954.5,524
20150301|2014-10-20 08:30,20,954.5,956.25,951.75,954.5,2902
20150301|2014-10-20 09:00,20,954.5,956,953,955,974
20150301|2014-10-20 09:30,20,954.75,960,954.5,957.75,1664
20150301|2014-10-20 10:00,20,957.5,957.5,954.25,955.5,837
20150301|2014-10-20 10:30,20,955.25,957.75,954.25,956,466
20150301|2014-10-20 11:00,20,956.5,959.75,955.75,959,983
20150301|2014-10-20 11:30,20,959,959.5,957.25,957.75,432
20150301|2014-10-20 12:00,20,958.75,960.5,956.5,960,453
20150301|2014-10-20 12:30,20,960,962,958.5,960.25,1361
20150301|2014-10-20 13:00,20,961,962,958.75,961.75,1431
20150301|2014-10-20 19:00,21,960,961.25,958.5,959.75,277
20150301|2014-10-20 19:30,21,960,962.5,960,962.5,91
20150301|2014-10-20 20:00,21,963,969.25,963,967.75,2509
20150301|2014-10-20 20:30,21,967.25,967.25,965.25,965.25,548
20150301|2014-10-20 21:00,21,965.5,967,965.5,966,250
20150301|2014-10-20 21:30,21,967,968,966,968,141
20150301|2014-10-20 22:00,21,968,968,967.25,968,17
20150301|2014-10-20 22:30,21,969,969,968.75,969,52
20150301|2014-10-20 23:00,21,969,969,968,968,304
20150301|2014-10-20 23:30,21,967.75,967.75,967.25,967.5,14
20150301|2014-10-21 00:00,21,968.5,968.5,968,968,24
20150301|2014-10-21 00:30,21,968,968.5,967.75,968.5,48
20150301|2014-10-21 01:00,21,967.5,967.5,966.25,967,46
20150301|2014-10-21 01:30,21,966.75,966.75,965.5,965.75,167
20150301|2014-10-21 02:00,21,965.75,967,965.75,967,24
20150301|2014-10-21 02:30,21,967,967,967,967,4
20150301|2014-10-21 03:00,21,967,967,966.5,966.5,20
20150301|2014-10-21 03:30,21,965.75,966,964.75,965,60
20150301|2014-10-21 04:00,21,964.75,965.25,964.75,965.25,107
20150301|2014-10-21 04:30,21,965.5,966,965,965,101
20150301|2014-10-21 05:00,21,965,965,965,965,79
20150301|2014-10-21 05:30,21,964.75,965,964.25,965,162
20150301|2014-10-21 06:00,21,964.5,965,964.25,964.25,8
20150301|2014-10-21 06:30,21,964,964.25,963.5,963.5,34
20150301|2014-10-21 07:00,21,963.5,964.75,963.25,964.75,107
20150301|2014-10-21 07:30,21,964.5,965.75,964.25,965.75,128
20150301|2014-10-21 08:30,21,965.75,972.25,963.5,967.75,3527
20150301|2014-10-21 09:00,21,967.75,970.5,966.25,969.75,1501
20150301|2014-10-21 09:30,21,969.5,974.75,968.75,974.75,2318
20150301|2014-10-21 10:00,21,975,979.25,974,975.5,3278
20150301|2014-10-21 10:30,21,975.75,978.5,972.5,973.75,1240
20150301|2014-10-21 11:00,21,973.5,974.25,970.25,973.25,795
20150301|2014-10-21 11:30,21,973,976.75,972.75,976,1646
20150301|2014-10-21 12:00,21,976,979.5,975.75,977,2093
20150301|2014-10-21 12:30,21,977.25,981.25,974.75,977.5,1930
20150301|2014-10-21 13:00,21,977.25,981,975.25,979.75,2058
20150301|2014-10-21 19:00,22,976,980.75,975.5,980.75,315
20150301|2014-10-21 19:30,22,980.25,980.25,976.5,979.25,90
20150301|2014-10-21 20:00,22,980,980,976,979.75,580
20150301|2014-10-21 20:30,22,979.25,980.75,978.25,979.5,750
20150301|2014-10-21 21:00,22,979.5,980,977.5,978.25,92
20150301|2014-10-21 21:30,22,977.75,978,976.25,976.25,40
20150301|2014-10-21 22:00,22,976.5,977.25,976,976.25,458
20150301|2014-10-21 22:30,22,976.5,976.5,976.25,976.5,12
20150301|2014-10-21 23:00,22,976.5,976.5,976,976.5,6
20150301|2014-10-21 23:30,22,976.5,976.5,976.5,976.5,2
20150301|2014-10-22 00:00,22,977.25,977.25,977.25,977.25,4
20150301|2014-10-22 01:00,22,976.75,976.75,976,976,24
20150301|2014-10-22 01:30,22,976.25,977,976.25,976.5,146
20150301|2014-10-22 02:00,22,976.25,976.75,976.25,976.5,20
20150301|2014-10-22 02:30,22,976.25,979,976.25,979,80
20150301|2014-10-22 03:00,22,978.75,980.25,977.75,980.25,259
20150301|2014-10-22 03:30,22,980.25,984.25,980.25,981.25,282
20150301|2014-10-22 04:00,22,981,982.25,981,982.25,50
20150301|2014-10-22 04:30,22,982.75,985.5,982.75,985.25,131
20150301|2014-10-22 05:00,22,985.5,991.5,985.5,988.25,1002
20150301|2014-10-22 05:30,22,988.75,994.5,988.75,993.25,815
20150301|2014-10-22 06:00,22,992,996.75,991.75,992.25,525
20150301|2014-10-22 06:30,22,991.75,992.5,987.75,990.5,497
20150301|2014-10-22 07:00,22,991,993,990.25,990.75,545
20150301|2014-10-22 07:30,22,991.25,992,989.25,990.75,560
20150301|2014-10-22 08:30,22,991,994,986.25,987.5,3747
20150301|2014-10-22 09:00,22,988,989.5,983,989.5,2748
20150301|2014-10-22 09:30,22,989.5,990.75,984.5,985.25,2605
20150301|2014-10-22 10:00,22,985.25,989.5,984,989.5,769
20150301|2014-10-22 10:30,22,989.75,990,987.25,989.25,795
20150301|2014-10-22 11:00,22,989.5,991.5,989,990.25,1356
20150301|2014-10-22 11:30,22,990.25,990.5,986,988.75,1729
20150301|2014-10-22 12:00,22,988.75,989,985,985.5,1569
20150301|2014-10-22 12:30,22,985.5,986.25,977.5,980,3260
20150301|2014-10-22 13:00,22,979.75,983.5,974.5,975.25,3537
20150301|2014-10-22 19:00,23,975,975.25,972.25,975.25,322
20150301|2014-10-22 19:30,23,975.25,976,975,975.5,118
20150301|2014-10-22 20:00,23,972.5,972.5,970.5,972.25,1207
20150301|2014-10-22 20:30,23,972.75,975.5,972.5,975.5,271
20150301|2014-10-22 21:00,23,975.5,976,974.25,974.25,20
20150301|2014-10-22 21:30,23,972.75,975.25,972.75,974.75,40
20150301|2014-10-22 22:00,23,974.75,975.5,974.75,975.5,18
20150301|2014-10-22 22:30,23,975.75,975.75,975.25,975.25,6
20150301|2014-10-22 23:00,23,975.25,975.5,975.25,975.5,4
20150301|2014-10-22 23:30,23,975.75,975.75,975.25,975.5,40
20150301|2014-10-23 00:00,23,975.25,975.25,975.25,975.25,2
20150301|2014-10-23 01:00,23,976.25,976.25,975.5,975.75,80
20150301|2014-10-23 01:30,23,975.75,976.75,975.75,976,164
20150301|2014-10-23 02:00,23,976.5,977,976,976,144
20150301|2014-10-23 02:30,23,976.25,977.25,976.25,976.5,73
20150301|2014-10-23 03:00,23,977.25,978.25,977.25,978,62
20150301|2014-10-23 03:30,23,977.75,977.75,977,977.25,13
20150301|2014-10-23 04:00,23,978.25,981.5,978.25,981.5,154
20150301|2014-10-23 04:30,23,981.75,981.75,979.75,980.5,84
20150301|2014-10-23 05:00,23,979.75,981.5,979.75,981.25,63
20150301|2014-10-23 05:30,23,981.25,981.5,978.5,978.5,174
20150301|2014-10-23 06:00,23,980,980,978.75,979.25,16
20150301|2014-10-23 06:30,23,979.25,979.25,975.75,976.25,137
20150301|2014-10-23 07:00,23,976,977,975.25,976.5,444
20150301|2014-10-23 07:30,23,977,980.5,975.75,980.25,557
20150301|2014-10-23 08:30,23,980.25,987.5,979.5,983,3217
20150301|2014-10-23 09:00,23,983,986.5,983,986.5,1254
20150301|2014-10-23 09:30,23,986.75,990,984,988.5,1864
20150301|2014-10-23 10:00,23,988.5,991.25,986,989.25,1523
20150301|2014-10-23 10:30,23,989.75,992.75,989.75,992.5,2020
20150301|2014-10-23 11:00,23,992.5,998,992.5,995.75,4080
20150301|2014-10-23 11:30,23,995.5,1002,994,1000.75,3259
20150301|2014-10-23 12:00,23,1000.25,1000.25,997,999,3507
20150301|2014-10-23 12:30,23,1000,1005.25,998.5,1003.75,6234
20150301|2014-10-23 13:00,23,1004,1007.25,1001,1006.5,9255
20150301|2014-10-23 19:00,24,1004.25,1013.25,1004,1012.75,276
20150301|2014-10-23 19:30,24,1012.75,1012.75,1011.25,1012.5,139
20150301|2014-10-23 20:00,24,1012,1012,1006.5,1007.75,624
20150301|2014-10-23 20:30,24,1007.25,1007.75,1007,1007.25,214
20150301|2014-10-23 21:00,24,1007.25,1008.5,1007,1007,319
20150301|2014-10-23 21:30,24,1007.25,1010,1007,1009.5,46
20150301|2014-10-23 22:00,24,1009.5,1011.5,1009.25,1011.5,59
20150301|2014-10-23 22:30,24,1011.25,1012.25,1010.25,1011.5,33
20150301|2014-10-23 23:00,24,1011.75,1012,1011.25,1012,19
20150301|2014-10-23 23:30,24,1011.5,1011.75,1011.5,1011.75,4
20150301|2014-10-24 00:00,24,1012,1012,1010.25,1010.75,50
20150301|2014-10-24 00:30,24,1010.75,1012,1010,1010,97
20150301|2014-10-24 01:00,24,1010,1010,1005.75,1006.75,62
20150301|2014-10-24 01:30,24,1006.75,1008.5,1005.5,1008.25,69
20150301|2014-10-24 02:00,24,1008.25,1011,1008,1009.5,23
20150301|2014-10-24 02:30,24,1008.75,1009.5,1007.75,1009.5,51
20150301|2014-10-24 03:00,24,1009.5,1009.75,1007,1009,87
20150301|2014-10-24 03:30,24,1008.75,1011.75,1008.25,1011.5,40
20150301|2014-10-24 04:00,24,1011.5,1012.25,1010.75,1011.25,31
20150301|2014-10-24 04:30,24,1010.75,1011.25,1010.75,1010.75,15
20150301|2014-10-24 05:00,24,1011,1014.5,1011,1013.75,116
20150301|2014-10-24 05:30,24,1014.25,1014.25,1012.5,1014,51
20150301|2014-10-24 06:00,24,1014,1015.5,1013.75,1014.5,122
20150301|2014-10-24 06:30,24,1014.25,1014.25,1011.5,1012,144
20150301|2014-10-24 07:00,24,1011.5,1015.5,1011.5,1014.25,214
20150301|2014-10-24 07:30,24,1014,1014,1010.75,1011.25,339
20150301|2014-10-24 08:30,24,1010.75,1012.75,999,1001.5,3749
20150301|2014-10-24 09:00,24,1001.5,1003,997.75,1001.25,1256
20150301|2014-10-24 09:30,24,1000.75,1002.25,996.25,997.5,832
20150301|2014-10-24 10:00,24,997.75,1000.5,996.25,999,779
20150301|2014-10-24 10:30,24,999,999.5,997.25,998.25,655
20150301|2014-10-24 11:00,24,998,999,996,998.5,611
20150301|2014-10-24 11:30,24,998.75,1001,997.25,997.5,624
20150301|2014-10-24 12:00,24,997.5,998.5,993,993.25,712
20150301|2014-10-24 12:30,24,993,994.75,991,991,1020
20150301|2014-10-24 13:00,24,991.25,992.25,989.25,990.5,1597
20150301|2014-10-26 19:00,27,985.25,986.25,982.25,982.25,423
20150301|2014-10-26 19:30,27,982.5,982.5,979.75,981.25,279
20150301|2014-10-26 20:00,27,981.5,988,981.5,985.5,732
20150301|2014-10-26 20:30,27,985.5,987,985.25,986.5,236
20150301|2014-10-26 21:00,27,986.75,987.25,986.5,987.25,137
20150301|2014-10-26 21:30,27,986.75,988,986.75,986.75,296
20150301|2014-10-26 22:00,27,987.25,987.75,986.75,986.75,205
20150301|2014-10-26 22:30,27,986.5,987.5,986.5,987.5,5
20150301|2014-10-26 23:00,27,987,987,987,987,1
20150301|2014-10-27 00:30,27,986.25,987.75,986.25,987.75,92
20150301|2014-10-27 01:00,27,987.25,987.75,987.25,987.5,21
20150301|2014-10-27 01:30,27,987.5,987.75,986.5,987.25,95
20150301|2014-10-27 02:00,27,987,987.25,986.75,987.25,15
20150301|2014-10-27 02:30,27,987.25,987.25,987,987.25,14
20150301|2014-10-27 03:00,27,987.25,988.25,987,987.75,14
20150301|2014-10-27 03:30,27,987.75,987.75,986.25,986.25,10
20150301|2014-10-27 04:00,27,986.75,986.75,984.5,985.5,73
20150301|2014-10-27 04:30,27,986.25,986.75,982.75,983,58
20150301|2014-10-27 05:00,27,983.5,983.5,983.25,983.25,20
20150301|2014-10-27 05:30,27,983.75,984.75,983.25,983.25,33
20150301|2014-10-27 06:00,27,983.75,985.25,983.75,983.75,118
20150301|2014-10-27 06:30,27,984.75,984.75,982.5,982.5,101
20150301|2014-10-27 07:00,27,982.75,983.25,982,982.25,97
20150301|2014-10-27 07:30,27,982.25,982.75,981.5,982.75,138
20150301|2014-10-27 08:30,27,982.75,990,981.75,986.5,1694
20150301|2014-10-27 09:00,27,986.75,994,986.75,993.25,1573
20150301|2014-10-27 09:30,27,993.5,998.75,991,997.25,1374
20150301|2014-10-27 10:00,27,997.75,999.5,994,995.25,1267
20150301|2014-10-27 10:30,27,995.5,1001,995,997.25,806
20150301|2014-10-27 11:00,27,997.5,1004.5,997.5,1000.5,1743
20150301|2014-10-27 11:30,27,1000.5,1002.75,997.75,1001.75,832
20150301|2014-10-27 12:00,27,1001.5,1005.5,999,1004.25,629
20150301|2014-10-27 12:30,27,1004,1014,1003.75,1012,2505
20150301|2014-10-27 13:00,27,1012.25,1021,1011,1018.25,2506
20150301|2014-10-27 19:00,28,1018,1018.5,1016.75,1016.75,179
20150301|2014-10-27 19:30,28,1017.5,1020,1017.5,1019,190
20150301|2014-10-27 20:00,28,1019.75,1019.75,1013,1013,501
20150301|2014-10-27 20:30,28,1013,1015.25,1013,1013.75,152
20150301|2014-10-27 21:00,28,1013.75,1014.25,1013,1014,58
20150301|2014-10-27 21:30,28,1013.75,1015.5,1013,1015.5,229
20150301|2014-10-27 22:00,28,1015.25,1015.5,1014.5,1014.5,9
20150301|2014-10-27 22:30,28,1014.5,1015.75,1014.5,1015.5,51
20150301|2014-10-27 23:00,28,1015.75,1016,1015.5,1015.5,48
20150301|2014-10-27 23:30,28,1016,1016.5,1016,1016,9
20150301|2014-10-28 00:00,28,1016,1016.25,1015,1015,7
20150301|2014-10-28 00:30,28,1015.25,1016,1015,1015.25,193
20150301|2014-10-28 01:00,28,1015.25,1015.25,1014.5,1014.5,36
20150301|2014-10-28 01:30,28,1014.25,1014.75,1013.5,1014,169
20150301|2014-10-28 02:00,28,1013.25,1016.25,1013,1016.25,30
20150301|2014-10-28 02:30,28,1016.25,1023.5,1016.25,1023,329
20150301|2014-10-28 03:00,28,1023.75,1028,1022.5,1024.75,221
20150301|2014-10-28 03:30,28,1023.75,1028.75,1023.75,1028.75,156
20150301|2014-10-28 04:00,28,1028.75,1047,1028.75,1043.25,926
20150301|2014-10-28 04:30,28,1043,1045.25,1032.5,1032.75,629
20150301|2014-10-28 05:00,28,1033.5,1036.5,1032.75,1034.25,317
20150301|2014-10-28 05:30,28,1034.25,1036.75,1034.25,1035.5,235
20150301|2014-10-28 06:00,28,1035.25,1036.5,1033.5,1034,223
20150301|2014-10-28 06:30,28,1035.25,1036,1034,1035.5,195
20150301|2014-10-28 07:00,28,1035.5,1041,1035,1036.5,1260
20150301|2014-10-28 07:30,28,1036.5,1037,1032.5,1033,682
20150301|2014-10-28 08:30,28,1033,1033,1017.75,1025.5,4662
20150301|2014-10-28 09:00,28,1025.5,1031.75,1025.25,1025.75,1402
20150301|2014-10-28 09:30,28,1026.5,1029.75,1023.25,1029.25,1316
20150301|2014-10-28 10:00,28,1029,1031.5,1024.75,1031.25,1114
20150301|2014-10-28 10:30,28,1031.5,1032.75,1024.75,1026,839
20150301|2014-10-28 11:00,28,1026,1026,1020,1022.25,1209
20150301|2014-10-28 11:30,28,1021.75,1024.5,1019.25,1020,1113
20150301|2014-10-28 12:00,28,1019.5,1024,1018,1020.5,1085
20150301|2014-10-28 12:30,28,1020.5,1021.5,1018,1020,377
20150301|2014-10-28 13:00,28,1020,1024.25,1019.5,1020.5,968
20150301|2014-10-28 19:00,29,1019,1020.5,1017.75,1020,106
20150301|2014-10-28 19:30,29,1020,1020.5,1018.75,1020,63
20150301|2014-10-28 20:00,29,1019,1021.75,1018.5,1021.75,96
20150301|2014-10-28 20:30,29,1021.75,1028,1021.75,1027.25,222
20150301|2014-10-28 21:00,29,1027,1027,1025.25,1025.25,30
20150301|2014-10-28 21:30,29,1025.5,1025.75,1023.75,1024,44
20150301|2014-10-28 22:00,29,1023.5,1023.75,1021,1023,130
20150301|2014-10-28 22:30,29,1023.25,1023.25,1022.25,1023,43
20150301|2014-10-28 23:30,29,1023.25,1024,1023.25,1024,33
20150301|2014-10-29 00:00,29,1024.25,1025.5,1024.25,1025.5,6
20150301|2014-10-29 00:30,29,1025.75,1028,1025.75,1028,156
20150301|2014-10-29 01:00,29,1028,1030.25,1028,1029.75,130
20150301|2014-10-29 01:30,29,1029.75,1031,1029.25,1031,425
20150301|2014-10-29 02:00,29,1030.75,1031.25,1030,1030.25,309
20150301|2014-10-29 02:30,29,1030,1030,1026.5,1029.25,101
20150301|2014-10-29 03:00,29,1028.5,1029.5,1027.75,1029.5,108
20150301|2014-10-29 03:30,29,1029.75,1032.25,1029.75,1031,67
20150301|2014-10-29 04:00,29,1031.25,1032.5,1031.25,1032.5,74
20150301|2014-10-29 04:30,29,1033,1033,1031.75,1032.5,11
20150301|2014-10-29 05:00,29,1032.5,1034.75,1032.5,1034.5,67
20150301|2014-10-29 05:30,29,1034.25,1034.75,1032.75,1032.75,208
20150301|2014-10-29 06:00,29,1033,1033.25,1032,1032,169
20150301|2014-10-29 06:30,29,1031.25,1031.5,1025,1027.5,149
20150301|2014-10-29 07:00,29,1027.5,1028,1025.75,1027.5,78
20150301|2014-10-29 07:30,29,1026.75,1027.75,1026,1027.25,171
20150301|2014-10-29 08:30,29,1027,1032.75,1026.25,1031.5,2211
20150301|2014-10-29 09:00,29,1031.75,1034.75,1030,1034.75,1202
20150301|2014-10-29 09:30,29,1035,1043,1034.5,1038.25,3309
20150301|2014-10-29 10:00,29,1038.5,1046.75,1038.25,1043,3312
20150301|2014-10-29 10:30,29,1043.25,1047.75,1040,1042.5,3017
20150301|2014-10-29 11:00,29,1042.5,1044.5,1038.75,1042.25,1068
20150301|2014-10-29 11:30,29,1042.25,1049,1042.25,1044.75,1854
20150301|2014-10-29 12:00,29,1045,1052.75,1044.5,1051,3219
20150301|2014-10-29 12:30,29,1051,1057.75,1048.75,1054.75,4142
20150301|2014-10-29 13:00,29,1055,1058.25,1054.25,1057,3856
20150301|2014-10-29 19:00,30,1056,1064.25,1055.5,1064,804
20150301|2014-10-29 19:30,30,1064.25,1066.25,1060.75,1062.25,346
20150301|2014-10-29 20:00,30,1061.75,1063.25,1060,1061.25,417
20150301|2014-10-29 20:30,30,1061,1061,1055,1055.5,415
20150301|2014-10-29 21:00,30,1055.25,1055.75,1054.5,1055,193
20150301|2014-10-29 21:30,30,1054.75,1057.75,1054.75,1055.75,596
20150301|2014-10-29 22:00,30,1056,1058,1056,1058,48
20150301|2014-10-29 22:30,30,1059,1059.25,1057,1057.75,105
20150301|2014-10-29 23:00,30,1058.25,1058.25,1058.25,1058.25,3
20150301|2014-10-29 23:30,30,1058.25,1058.25,1058.25,1058.25,6
20150301|2014-10-30 00:00,30,1057.5,1057.5,1056.25,1056.25,16
20150301|2014-10-30 00:30,30,1057,1057.5,1056.25,1057.5,16
20150301|2014-10-30 01:00,30,1057,1057.5,1056.25,1056.25,38
20150301|2014-10-30 01:30,30,1056.25,1056.25,1055.25,1056,88
20150301|2014-10-30 02:00,30,1056.25,1056.75,1055.75,1055.75,29
20150301|2014-10-30 02:30,30,1056,1056.75,1056,1056,18
20150301|2014-10-30 03:00,30,1056.75,1057,1056.5,1057,13
20150301|2014-10-30 03:30,30,1057,1060.25,1057,1059.25,162
20150301|2014-10-30 04:00,30,1059.5,1060.25,1058.75,1060,268
20150301|2014-10-30 04:30,30,1060,1061.5,1059.5,1061.5,120
20150301|2014-10-30 05:00,30,1061.5,1062,1056.5,1057.25,166
20150301|2014-10-30 05:30,30,1057.5,1058,1056.5,1057.5,48
20150301|2014-10-30 06:00,30,1058,1058.75,1056.5,1057,53
20150301|2014-10-30 06:30,30,1057,1058.25,1056.75,1057.75,51
20150301|2014-10-30 07:00,30,1057,1057.25,1051,1052,335
20150301|2014-10-30 07:30,30,1051,1051,1045.75,1048.5,978
20150301|2014-10-30 08:30,30,1048,1048.75,1039,1042.5,6002
20150301|2014-10-30 09:00,30,1042.25,1044.5,1038.75,1043.25,1787
20150301|2014-10-30 09:30,30,1043.75,1046.75,1041.5,1045.75,1937
20150301|2014-10-30 10:00,30,1046,1046.5,1039,1044.25,1138
20150301|2014-10-30 10:30,30,1045,1045.75,1041.5,1044.25,853
20150301|2014-10-30 11:00,30,1044.5,1045.5,1040.5,1043.25,847
20150301|2014-10-30 11:30,30,1043.75,1044,1041,1041.25,480
20150301|2014-10-30 12:00,30,1041.5,1042,1037,1037.75,1390
20150301|2014-10-30 12:30,30,1038,1040.75,1037.75,1039.75,925
20150301|2014-10-30 13:00,30,1039.75,1040.25,1035.25,1035.75,866
20150301|2014-10-30 19:00,31,1034.25,1042.75,1034.25,1041,325
20150301|2014-10-30 19:30,31,1041,1042,1040.75,1041.5,44
20150301|2014-10-30 20:00,31,1041.75,1045.5,1041.5,1043.25,815
20150301|2014-10-30 20:30,31,1042,1043.5,1038.75,1043,209
20150301|2014-10-30 21:00,31,1042.5,1043,1041.75,1042.75,33
20150301|2014-10-30 21:30,31,1042.5,1042.5,1039.75,1041,80
20150301|2014-10-30 22:00,31,1041,1042.75,1040.5,1042.75,78
20150301|2014-10-30 22:30,31,1042,1042.75,1042,1042.25,5
20150301|2014-10-30 23:00,31,1042.25,1042.75,1042,1042.75,8
20150301|2014-10-30 23:30,31,1042.25,1042.25,1042.25,1042.25,1
20150301|2014-10-31 00:00,31,1042,1042.75,1042,1042.5,12
20150301|2014-10-31 00:30,31,1042.75,1045.25,1042.75,1044,665
20150301|2014-10-31 01:00,31,1044.25,1047,1044,1046,537
20150301|2014-10-31 01:30,31,1046.25,1052.75,1046.25,1052.25,1068
20150301|2014-10-31 02:00,31,1052.25,1052.25,1043.25,1044,251
20150301|2014-10-31 02:30,31,1042.25,1043.25,1041.25,1042.5,166
20150301|2014-10-31 03:00,31,1042.25,1042.5,1041.25,1042.5,75
20150301|2014-10-31 03:30,31,1042,1045,1042,1045,35
20150301|2014-10-31 04:00,31,1045,1045,1041.5,1043.25,163
20150301|2014-10-31 04:30,31,1043,1043.75,1042.75,1043.5,27
20150301|2014-10-31 05:00,31,1043.5,1044.5,1043,1044.5,46
20150301|2014-10-31 05:30,31,1044.5,1044.75,1042.75,1043.25,10
20150301|2014-10-31 06:00,31,1043,1043.25,1042.25,1042.25,12
20150301|2014-10-31 06:30,31,1042.25,1042.25,1037.25,1038.5,231
20150301|2014-10-31 07:00,31,1038.25,1038.5,1036.5,1036.5,76
20150301|2014-10-31 07:30,31,1036.5,1036.5,1031,1031,437
20150301|2014-10-31 08:30,31,1031,1034.5,1023,1027,2572
20150301|2014-10-31 09:00,31,1027,1032,1024.5,1029.5,1220
20150301|2014-10-31 09:30,31,1029.75,1041.25,1029.75,1039.5,2067
20150301|2014-10-31 10:00,31,1039.75,1040.25,1036,1037,718
20150301|2014-10-31 10:30,31,1036.75,1038.5,1033,1035.75,787
20150301|2014-10-31 11:00,31,1036,1047,1034.75,1045.75,1075
20150301|2014-10-31 11:30,31,1046,1046.75,1042.5,1045.25,719
20150301|2014-10-31 12:00,31,1046.25,1052.25,1043,1051,1414
20150301|2014-10-31 12:30,31,1051.75,1054,1047,1053.5,1478
20150301|2014-10-31 13:00,31,1054,1058.25,1047,1047,2386
20150301|2014-11-02 19:00,3,1048.5,1052,1045.75,1049.5,1459
20150301|2014-11-02 19:30,3,1049.5,1049.75,1045,1045.75,517
20150301|2014-11-02 20:00,3,1046,1047.25,1045.5,1046.5,190
20150301|2014-11-02 20:30,3,1046.25,1047.25,1045.5,1047,140
20150301|2014-11-02 21:00,3,1045.25,1046.5,1044.25,1046.5,70
20150301|2014-11-02 21:30,3,1045.75,1047.5,1045,1047,11
20150301|2014-11-02 22:00,3,1046.5,1047.75,1046.5,1047.75,12
20150301|2014-11-02 22:30,3,1047.5,1048,1047.5,1047.75,7
20150301|2014-11-02 23:00,3,1047.25,1047.5,1046.5,1046.5,76
20150301|2014-11-02 23:30,3,1046.25,1049.5,1045,1049.5,221
20150301|2014-11-03 00:00,3,1049.75,1049.75,1045.5,1047,189
20150301|2014-11-03 00:30,3,1046.25,1047.25,1039.5,1040.75,1300
20150301|2014-11-03 01:00,3,1040.5,1044,1039.5,1043.5,60
20150301|2014-11-03 01:30,3,1044,1045.5,1042.75,1044,62
20150301|2014-11-03 02:00,3,1044,1047.25,1044,1045.75,88
20150301|2014-11-03 02:30,3,1046.75,1048,1045.25,1048,86
20150301|2014-11-03 03:00,3,1047.25,1048.25,1045.75,1045.75,48
20150301|2014-11-03 03:30,3,1047.25,1048,1046.75,1046.75,33
20150301|2014-11-03 04:00,3,1046.25,1046.25,1043.5,1044,173
20150301|2014-11-03 04:30,3,1044,1045.5,1044,1045.25,6
20150301|2014-11-03 05:00,3,1045,1045,1044,1044.75,7
20150301|2014-11-03 05:30,3,1043.75,1046.25,1043.5,1046.25,45
20150301|2014-11-03 06:00,3,1046.25,1047.25,1045.5,1046.75,105
20150301|2014-11-03 06:30,3,1046.75,1046.75,1044.5,1045.75,155
20150301|2014-11-03 07:00,3,1045.25,1045.5,1042.25,1043,248
20150301|2014-11-03 07:30,3,1043.5,1046,1043,1043.5,184
20150301|2014-11-03 08:30,3,1043,1045.5,1036,1040.25,3420
20150301|2014-11-03 09:00,3,1040.5,1041.25,1037.25,1040,1449
20150301|2014-11-03 09:30,3,1039.75,1040.5,1036.75,1038.25,1352
20150301|2014-11-03 10:00,3,1038,1044.5,1038,1042.25,1189
20150301|2014-11-03 10:30,3,1041.75,1043,1035,1037.5,1284
20150301|2014-11-03 11:00,3,1037.25,1038.5,1034.75,1035,1071
20150301|2014-11-03 11:30,3,1035,1037.25,1032,1034,975
20150301|2014-11-03 12:00,3,1034,1036.75,1032.5,1035.25,1143
20150301|2014-11-03 12:30,3,1035.25,1037.25,1032.25,1033,607
20150301|2014-11-03 13:00,3,1033.25,1037,1030.5,1033,2198
20150301|2014-11-03 19:00,4,1032.75,1032.75,1028.5,1032,991
20150301|2014-11-03 19:30,4,1031.75,1031.75,1028.5,1029,205
20150301|2014-11-03 20:00,4,1028.75,1028.75,1027.5,1027.5,229
20150301|2014-11-03 20:30,4,1027.75,1030.75,1027.75,1030.75,90
20150301|2014-11-03 21:00,4,1030.5,1030.5,1029.5,1029.5,13
20150301|2014-11-03 21:30,4,1030,1030,1029.5,1029.5,74
20150301|2014-11-03 22:00,4,1030.5,1030.75,1030.25,1030.25,4
20150301|2014-11-03 22:30,4,1030.25,1030.25,1030.25,1030.25,2
20150301|2014-11-03 23:00,4,1030,1030,1029.75,1029.75,5
20150301|2014-11-03 23:30,4,1031,1033.5,1031,1033.25,55
20150301|2014-11-04 00:00,4,1032.5,1033.25,1029.75,1030,91
20150301|2014-11-04 00:30,4,1030.75,1031,1021,1027,1822
20150301|2014-11-04 01:00,4,1027,1028,1025.25,1025.25,243
20150301|2014-11-04 01:30,4,1025.25,1026.5,1023.5,1024.25,81
20150301|2014-11-04 02:00,4,1024,1024,1022.75,1023.75,27
20150301|2014-11-04 02:30,4,1024.5,1025,1022.75,1025,82
20150301|2014-11-04 03:00,4,1025.5,1027.25,1025.5,1027.25,41
20150301|2014-11-04 03:30,4,1026,1026,1024.5,1024.5,8
20150301|2014-11-04 04:00,4,1024.25,1025,1023,1024,67
20150301|2014-11-04 04:30,4,1024,1024.5,1022.75,1022.75,9
20150301|2014-11-04 05:00,4,1022.75,1024,1021.75,1024,420
20150301|2014-11-04 05:30,4,1023.75,1025.25,1023.75,1025,102
20150301|2014-11-04 06:00,4,1025,1025.5,1023.25,1023.25,138
20150301|2014-11-04 06:30,4,1023,1023,1020,1021.5,536
20150301|2014-11-04 07:00,4,1021.25,1021.25,1018.5,1020.5,584
20150301|2014-11-04 07:30,4,1020,1021.75,1020,1021.25,156
20150301|2014-11-04 08:30,4,1021.25,1023.5,1014.25,1015,2382
20150301|2014-11-04 09:00,4,1014.75,1018.25,1012.75,1012.75,1411
20150301|2014-11-04 09:30,4,1013,1015.25,1009.5,1010.5,1923
20150301|2014-11-04 10:00,4,1010.25,1018.75,1010.25,1016.25,2392
20150301|2014-11-04 10:30,4,1015.75,1018.75,1013.5,1018.75,980
20150301|2014-11-04 11:00,4,1018.75,1023.75,1016.75,1023.75,1015
20150301|2014-11-04 11:30,4,1024,1024,1016,1017.25,666
20150301|2014-11-04 12:00,4,1017.5,1019.75,1016.75,1019.75,888
20150301|2014-11-04 12:30,4,1019.75,1019.75,1015,1016.75,443
20150301|2014-11-04 13:00,4,1017,1020,1013.5,1014.5,1958
20150301|2014-11-04 19:00,5,1014.5,1021,1013.25,1016.25,549
20150301|2014-11-04 19:30,5,1016,1018,1014.5,1014.5,157
20150301|2014-11-04 20:00,5,1014.25,1015.5,1013,1013.75,72
20150301|2014-11-04 20:30,5,1015.25,1017.5,1015.25,1015.5,129
20150301|2014-11-04 21:00,5,1014.75,1015,1013,1013,34
20150301|2014-11-04 21:30,5,1013.25,1013.25,1013.25,1013.25,1
20150301|2014-11-04 22:00,5,1013,1013.25,1012.75,1012.75,15
20150301|2014-11-04 22:30,5,1013,1013.25,1011.75,1012,14
20150301|2014-11-04 23:00,5,1012,1012,1011.25,1011.25,8
20150301|2014-11-04 23:30,5,1011.5,1012,1011,1012,48
20150301|2014-11-05 00:00,5,1011,1013.5,1010,1010.25,143
20150301|2014-11-05 00:30,5,1010.25,1010.5,1008.75,1008.75,274
20150301|2014-11-05 01:00,5,1008.75,1011.25,1008.75,1011,75
20150301|2014-11-05 01:30,5,1010.5,1010.5,1010,1010,19
20150301|2014-11-05 02:00,5,1009.5,1010,1006.75,1007.25,146
20150301|2014-11-05 02:30,5,1007.25,1008.25,1006.25,1008.25,81
20150301|2014-11-05 03:00,5,1007.75,1008.5,1006.25,1007.5,132
20150301|2014-11-05 03:30,5,1007.5,1008,1006.75,1006.75,158
20150301|2014-11-05 04:00,5,1006.75,1006.75,1001.75,1004.25,361
20150301|2014-11-05 04:30,5,1004,1004.25,1002,1003,85
20150301|2014-11-05 05:00,5,1002.75,1003.75,1002.25,1003.25,69
20150301|2014-11-05 05:30,5,1003,1004.25,1001.75,1001.75,147
20150301|2014-11-05 06:00,5,1001.75,1003,1001.25,1002,116
20150301|2014-11-05 06:30,5,1001.75,1004.25,1000.5,1003.5,360
20150301|2014-11-05 07:00,5,1003.75,1004.75,1002.75,1004.25,309
20150301|2014-11-05 07:30,5,1004.25,1005.5,1003.5,1005.5,325
20150301|2014-11-05 08:30,5,1005,1012.25,1003,1004.5,2962
20150301|2014-11-05 09:00,5,1004.25,1007,1002,1006.75,1217
20150301|2014-11-05 09:30,5,1006.5,1011,1005.5,1009.75,1279
20150301|2014-11-05 10:00,5,1009.75,1012.25,1007.75,1009.75,1122
20150301|2014-11-05 10:30,5,1009.25,1013,1009,1010.25,702
20150301|2014-11-05 11:00,5,1010.75,1014,1010.5,1014,438
20150301|2014-11-05 11:30,5,1013.75,1021.25,1013.25,1020.25,1077
20150301|2014-11-05 12:00,5,1020.5,1026.25,1020.5,1022.5,1430
20150301|2014-11-05 12:30,5,1022.5,1023.25,1021.25,1022,384
20150301|2014-11-05 13:00,5,1022,1025.5,1022,1025.25,1662
20150301|2014-11-05 19:00,6,1024,1024.25,1017,1017,1146
20150301|2014-11-05 19:30,6,1017.25,1019,1016,1017.75,293
20150301|2014-11-05 20:00,6,1017.25,1020,1017.25,1020,41
20150301|2014-11-05 20:30,6,1019.75,1020,1018,1018,37
20150301|2014-11-05 21:00,6,1018.75,1018.75,1017.75,1018.25,164
20150301|2014-11-05 21:30,6,1018.5,1019.25,1018.25,1018.25,11
20150301|2014-11-05 22:00,6,1018.25,1019,1018.25,1019,14
20150301|2014-11-05 22:30,6,1019.25,1019.25,1018.75,1018.75,3
20150301|2014-11-05 23:00,6,1018.75,1019,1017.5,1017.75,70
20150301|2014-11-05 23:30,6,1017.75,1021.25,1017.5,1021.25,52
20150301|2014-11-06 00:00,6,1019.75,1019.75,1017.75,1018.5,67
20150301|2014-11-06 00:30,6,1017.75,1021.25,1016.75,1021.25,371
20150301|2014-11-06 01:00,6,1021.25,1021.75,1021.25,1021.25,53
20150301|2014-11-06 01:30,6,1021.25,1023.5,1020.5,1021.5,106
20150301|2014-11-06 02:00,6,1021.25,1021.25,1018.25,1018.25,80
20150301|2014-11-06 02:30,6,1018.25,1019.25,1017.75,1018,10
20150301|2014-11-06 03:00,6,1019.25,1019.5,1018,1019,12
20150301|2014-11-06 03:30,6,1019.25,1019.5,1018.5,1018.75,26
20150301|2014-11-06 04:00,6,1018.25,1019.5,1017.25,1018.5,147
20150301|2014-11-06 04:30,6,1018.25,1020,1018.25,1020,62
20150301|2014-11-06 05:00,6,1019.75,1019.75,1018,1018,42
20150301|2014-11-06 05:30,6,1018.25,1019,1018,1018.25,34
20150301|2014-11-06 06:00,6,1018.25,1018.75,1018.25,1018.75,17
20150301|2014-11-06 06:30,6,1018.5,1020,1018.5,1020,67
20150301|2014-11-06 07:00,6,1020,1021,1019.25,1019.75,375
20150301|2014-11-06 07:30,6,1019.25,1028.5,1018.75,1028.25,657
20150301|2014-11-06 08:30,6,1026,1029.75,1021.75,1028.5,2406
20150301|2014-11-06 09:00,6,1028.25,1031.75,1025.5,1028.25,1526
20150301|2014-11-06 09:30,6,1028.75,1033.25,1028.75,1030,1762
20150301|2014-11-06 10:00,6,1030,1036.5,1025,1032.75,2098
20150301|2014-11-06 10:30,6,1032.75,1035.25,1031.75,1033.25,693
20150301|2014-11-06 11:00,6,1033.5,1042.25,1033.25,1040,2619
20150301|2014-11-06 11:30,6,1040.25,1043,1037.5,1042.75,1421
20150301|2014-11-06 12:00,6,1043,1044.5,1035,1038.5,1932
20150301|2014-11-06 12:30,6,1038.25,1038.25,1028.25,1030.5,1293
20150301|2014-11-06 13:00,6,1031,1033.5,1028.75,1032.25,1574
20150301|2014-11-06 19:00,7,1031,1033.5,1028.5,1032.75,575
20150301|2014-11-06 19:30,7,1032.75,1034,1032.5,1034,57
20150301|2014-11-06 20:00,7,1034,1034,1032,1033,69
20150301|2014-11-06 20:30,7,1033.75,1036.25,1033,1035,83
20150301|2014-11-06 21:00,7,1035.25,1037.5,1035,1036.25,461
20150301|2014-11-06 21:30,7,1037,1037,1035.75,1036,35
20150301|2014-11-06 22:00,7,1036,1036,1036,1036,31
20150301|2014-11-06 22:30,7,1036,1036,1035,1035.25,22
20150301|2014-11-06 23:00,7,1035.25,1038.5,1035.25,1038.5,107
20150301|2014-11-06 23:30,7,1038.5,1038.5,1036,1038.25,293
20150301|2014-11-07 00:00,7,1038.5,1039.5,1035.75,1038,175
20150301|2014-11-07 00:30,7,1037.25,1041,1037.25,1040.25,555
20150301|2014-11-07 01:00,7,1040,1040.5,1039,1039.5,48
20150301|2014-11-07 01:30,7,1039.5,1039.5,1038,1038,169
20150301|2014-11-07 02:00,7,1038,1039.5,1038,1038.75,61
20150301|2014-11-07 02:30,7,1038.5,1040.75,1038,1040.5,139
20150301|2014-11-07 03:00,7,1040,1040.5,1038.5,1039.75,79
20150301|2014-11-07 03:30,7,1040,1040,1037.25,1037.25,268
20150301|2014-11-07 04:00,7,1037.25,1037.25,1034.75,1036,60
20150301|2014-11-07 04:30,7,1035.75,1035.75,1035,1035.75,17
20150301|2014-11-07 05:00,7,1035.5,1036.5,1035.5,1036.25,41
20150301|2014-11-07 05:30,7,1036.5,1036.5,1034.5,1034.75,81
20150301|2014-11-07 06:00,7,1034.75,1036.5,1034.5,1035.75,84
20150301|2014-11-07 06:30,7,1036.25,1037.75,1033.25,1033.75,333
20150301|2014-11-07 07:00,7,1034,1035.5,1033.5,1034,198
20150301|2014-11-07 07:30,7,1033.75,1034,1031,1031.5,232
20150301|2014-11-07 08:30,7,1031,1034.25,1024.25,1028.25,1900
20150301|2014-11-07 09:00,7,1028.25,1037.5,1027,1032.5,1784
20150301|2014-11-07 09:30,7,1033,1034.75,1031.5,1032,964
20150301|2014-11-07 10:00,7,1031.75,1033,1028.75,1029,784
20150301|2014-11-07 10:30,7,1029.25,1030.5,1027.5,1029.5,684
20150301|2014-11-07 11:00,7,1029.25,1033,1027.75,1032,509
20150301|2014-11-07 11:30,7,1032,1035,1031.5,1033.5,604
20150301|2014-11-07 12:00,7,1033.5,1039.75,1033.25,1037.75,1090
20150301|2014-11-07 12:30,7,1038,1041.25,1036.75,1037.25,954
20150301|2014-11-07 13:00,7,1037.75,1042.5,1035,1041.75,2111
20150301|2014-11-09 19:00,10,1039,1043,1037.25,1039.75,580
20150301|2014-11-09 19:30,10,1040,1042.5,1040,1042,62
20150301|2014-11-09 20:00,10,1042.5,1042.5,1041.25,1042,87
20150301|2014-11-09 20:30,10,1041.5,1042.75,1041.5,1042.75,112
20150301|2014-11-09 21:00,10,1042.75,1044.25,1041.75,1044,144
20150301|2014-11-09 21:30,10,1044.25,1044.25,1043.25,1043.5,28
20150301|2014-11-09 22:00,10,1043.25,1043.25,1041.25,1042,28
20150301|2014-11-09 22:30,10,1042,1042.75,1041.5,1042.25,36
20150301|2014-11-09 23:00,10,1041.75,1041.75,1041.75,1041.75,1
20150301|2014-11-09 23:30,10,1042.5,1042.75,1041,1041,58
20150301|2014-11-10 00:00,10,1041,1043.25,1041,1042.5,158
20150301|2014-11-10 00:30,10,1042.75,1046,1042.25,1045.5,251
20150301|2014-11-10 01:00,10,1045.5,1046,1044.5,1045.75,84
20150301|2014-11-10 01:30,10,1045.25,1047,1045.25,1045.25,84
20150301|2014-11-10 02:00,10,1045,1045.25,1041.5,1042,66
20150301|2014-11-10 02:30,10,1041.75,1042.5,1041.5,1042.5,37
20150301|2014-11-10 03:00,10,1042,1043,1042,1042.5,8
20150301|2014-11-10 03:30,10,1043.75,1046.25,1043.5,1045.5,67
20150301|2014-11-10 04:00,10,1045.25,1045.5,1043.25,1044.25,94
20150301|2014-11-10 04:30,10,1043.75,1045,1043.75,1044,120
20150301|2014-11-10 05:00,10,1043.75,1045.75,1043.75,1045.75,47
20150301|2014-11-10 05:30,10,1045.75,1046.5,1045,1045,56
20150301|2014-11-10 06:00,10,1045.75,1046.25,1044.5,1045,40
20150301|2014-11-10 06:30,10,1044.5,1045.75,1044.5,1045.25,68
20150301|2014-11-10 07:00,10,1045,1045.25,1044.25,1044.25,85
20150301|2014-11-10 07:30,10,1045,1045.25,1044,1044,60
20150301|2014-11-10 08:30,10,1043.25,1051.25,1041.75,1049.25,1746
20150301|2014-11-10 09:00,10,1050,1051.25,1048.5,1050,843
20150301|2014-11-10 09:30,10,1050,1056.75,1049.25,1053.5,1369
20150301|2014-11-10 10:00,10,1053.5,1055.25,1050.75,1051.5,1082
20150301|2014-11-10 10:30,10,1051.75,1057.25,1051,1056.75,1573
20150301|2014-11-10 11:00,10,1057.75,1062,1029.5,1038.75,5304
20150301|2014-11-10 11:30,10,1038.75,1041.5,1031.25,1032.75,1111
20150301|2014-11-10 12:00,10,1033,1033.25,1028.25,1028.5,1004
20150301|2014-11-10 12:30,10,1028.25,1034.25,1026.25,1032,1633
20150301|2014-11-10 13:00,10,1031.75,1034,1028.25,1028.75,2048
20150301|2014-11-10 19:00,11,1026.75,1032.25,1025,1031,783
20150301|2014-11-10 19:30,11,1031.25,1032.25,1029.75,1031.25,284
20150301|2014-11-10 20:00,11,1031.5,1032.5,1031,1031,113
20150301|2014-11-10 20:30,11,1030,1030.5,1029.75,1030.5,16
20150301|2014-11-10 21:00,11,1030,1032,1030,1030.5,50
20150301|2014-11-10 21:30,11,1030.5,1030.5,1030.25,1030.5,10
20150301|2014-11-10 22:00,11,1030.25,1030.5,1030.25,1030.5,10
20150301|2014-11-10 22:30,11,1030.75,1030.75,1029.25,1029.25,47
20150301|2014-11-10 23:00,11,1029.25,1030.5,1029,1029.75,35
20150301|2014-11-10 23:30,11,1029.5,1029.5,1028.75,1029.5,8
20150301|2014-11-11 00:00,11,1029.75,1030.5,1026,1026,313
20150301|2014-11-11 00:30,11,1026.25,1029.5,1026.25,1028,107
20150301|2014-11-11 01:00,11,1028,1028,1026,1026,67
20150301|2014-11-11 01:30,11,1026.25,1026.75,1026.25,1026.75,10
20150301|2014-11-11 02:00,11,1027.25,1028.5,1027.25,1028.5,23
20150301|2014-11-11 02:30,11,1028.5,1029.5,1028.25,1028.75,12
20150301|2014-11-11 03:00,11,1028.5,1029.25,1027,1027.25,24
20150301|2014-11-11 03:30,11,1026.75,1028.5,1026.25,1028.5,19
20150301|2014-11-11 04:00,11,1028,1028.25,1027.75,1027.75,7
20150301|2014-11-11 04:30,11,1027.5,1027.5,1026,1027.25,124
20150301|2014-11-11 05:00,11,1027.25,1032.25,1027,1029.5,139
20150301|2014-11-11 05:30,11,1029,1030.75,1028.75,1030,49
20150301|2014-11-11 06:00,11,1031.5,1033.75,1030.75,1033.75,78
20150301|2014-11-11 06:30,11,1033.75,1034.5,1032,1034.25,35
20150301|2014-11-11 07:00,11,1033.75,1035.25,1032.75,1033.75,234
20150301|2014-11-11 07:30,11,1033,1033.25,1032.25,1033.25,37
20150301|2014-11-11 08:30,11,1032.25,1037,1028.25,1033,1836
20150301|2014-11-11 09:00,11,1033,1040.5,1032.5,1038.5,1388
20150301|2014-11-11 09:30,11,1038.25,1046.75,1038,1044.5,2137
20150301|2014-11-11 10:00,11,1045,1048.25,1042,1044.75,1186
20150301|2014-11-11 10:30,11,1044.75,1049,1044.25,1045.75,1475
20150301|2014-11-11 11:00,11,1046,1050.75,1046,1050.75,1211
20150301|2014-11-11 11:30,11,1050.25,1069.25,1049.75,1063.75,3440
20150301|2014-11-11 12:00,11,1065,1076.75,1061,1065,4369
20150301|2014-11-11 12:30,11,1065.25,1067.25,1061.75,1066.5,2353
20150301|2014-11-11 13:00,11,1066.75,1070,1065.5,1068,2652
20150301|2014-11-11 19:00,12,1067,1071.75,1066.5,1067.25,1579
20150301|2014-11-11 19:30,12,1067.25,1070.75,1065.75,1069.5,466
20150301|2014-11-11 20:00,12,1069.5,1070.5,1067.75,1070.25,151
20150301|2014-11-11 20:30,12,1070.25,1071.5,1069.75,1071.25,179
20150301|2014-11-11 21:00,12,1070.75,1072.75,1070,1072.25,98
20150301|2014-11-11 21:30,12,1072.5,1072.5,1072,1072.25,39
20150301|2014-11-11 22:00,12,1072,1073,1072,1072.5,29
20150301|2014-11-11 22:30,12,1072.5,1073.25,1072.5,1073.25,22
20150301|2014-11-11 23:00,12,1073.5,1074.75,1073.25,1073.25,285
20150301|2014-11-11 23:30,12,1073,1074,1072.25,1074,69
20150301|2014-11-12 00:00,12,1074,1074.5,1073,1073,157
20150301|2014-11-12 00:30,12,1073.25,1074,1072,1072,137
20150301|2014-11-12 01:00,12,1072.5,1073.5,1072,1073.5,17
20150301|2014-11-12 01:30,12,1073.25,1078.75,1073.25,1078.25,592
20150301|2014-11-12 02:00,12,1078.5,1089.75,1078.25,1084,684
20150301|2014-11-12 02:30,12,1085,1085.5,1078.75,1080.5,328
20150301|2014-11-12 03:00,12,1081.75,1085.5,1081.75,1085,242
20150301|2014-11-12 03:30,12,1084.75,1084.75,1080.25,1081.25,333
20150301|2014-11-12 04:00,12,1081.25,1081.5,1080.25,1081.25,74
20150301|2014-11-12 04:30,12,1080.75,1081.75,1080.25,1081.75,101
20150301|2014-11-12 05:00,12,1081.5,1081.5,1078.75,1080.25,245
20150301|2014-11-12 05:30,12,1080,1081,1079,1079.5,285
20150301|2014-11-12 06:00,12,1079.25,1081,1078.25,1079.75,411
20150301|2014-11-12 06:30,12,1080,1082.5,1075.5,1076.5,1030
20150301|2014-11-12 07:00,12,1076.5,1077.75,1074.5,1077.75,681
20150301|2014-11-12 07:30,12,1077.75,1081.5,1076.75,1081,475
20150301|2014-11-12 08:30,12,1080,1088.75,1077.5,1080.75,6117
20150301|2014-11-12 09:00,12,1080.75,1086.5,1080,1080.75,2403
20150301|2014-11-12 09:30,12,1081,1081,1051,1051.75,5663
20150301|2014-11-12 10:00,12,1052.25,1065,1048.75,1060,4014
20150301|2014-11-12 10:30,12,1060.25,1060.75,1056,1058,935
20150301|2014-11-12 11:00,12,1057.5,1058.25,1052.5,1055.25,1161
20150301|2014-11-12 11:30,12,1055.25,1057.75,1051,1052.5,978
20150301|2014-11-12 12:00,12,1052,1055,1051,1052,963
20150301|2014-11-12 12:30,12,1051.75,1058,1051.75,1053.5,907
20150301|2014-11-12 13:00,12,1053.25,1055.75,1052.5,1055,2529
20150301|2014-11-12 19:00,13,1053.25,1058.25,1053.25,1055.75,269
20150301|2014-11-12 19:30,13,1056.25,1057.25,1056,1056,117
20150301|2014-11-12 20:00,13,1056.75,1058.5,1056.75,1058,129
20150301|2014-11-12 20:30,13,1058,1058.75,1058,1058,39
20150301|2014-11-12 21:00,13,1058.5,1059,1058,1058,26
20150301|2014-11-12 21:30,13,1058,1059.75,1056.5,1059.25,351
20150301|2014-11-12 22:00,13,1059.75,1060.75,1059.75,1060.25,270
20150301|2014-11-12 22:30,13,1060.25,1060.25,1057.75,1058.25,414
20150301|2014-11-12 23:00,13,1059,1061,1058.75,1060.25,59
20150301|2014-11-12 23:30,13,1059.25,1059.25,1058.75,1059,37
20150301|2014-11-13 00:00,13,1059.5,1061.75,1059,1061.75,70
20150301|2014-11-13 00:30,13,1061.75,1063,1059.25,1061.5,120
20150301|2014-11-13 01:00,13,1060.75,1063.75,1060.5,1063.75,422
20150301|2014-11-13 01:30,13,1063.5,1063.5,1060.5,1060.5,28
20150301|2014-11-13 02:00,13,1061.5,1061.75,1060.25,1060.5,14
20150301|2014-11-13 02:30,13,1060.25,1060.25,1057.75,1057.75,39
20150301|2014-11-13 03:00,13,1058.75,1058.75,1058,1058.25,8
20150301|2014-11-13 03:30,13,1057.5,1057.5,1053,1053,284
20150301|2014-11-13 04:00,13,1052,1055.25,1050.5,1053.25,62
20150301|2014-11-13 04:30,13,1053,1055.5,1051.75,1055.5,77
20150301|2014-11-13 05:00,13,1055.5,1057,1055.25,1056,33
20150301|2014-11-13 05:30,13,1056.5,1058,1055.75,1057,74
20150301|2014-11-13 06:00,13,1057,1058,1056.75,1057.75,34
20150301|2014-11-13 06:30,13,1057.5,1057.5,1056.5,1056.5,115
20150301|2014-11-13 07:00,13,1056.75,1057.75,1053.25,1054.75,177
20150301|2014-11-13 07:30,13,1055.75,1057.25,1054.5,1057,160
20150301|2014-11-13 08:30,13,1057,1078,1057,1068.75,3329
20150301|2014-11-13 09:00,13,1069.25,1071.75,1066.75,1068.75,1674
20150301|2014-11-13 09:30,13,1069,1075.25,1069,1072.5,2283
20150301|2014-11-13 10:00,13,1072.25,1073.25,1059.25,1061,2848
20150301|2014-11-13 10:30,13,1061,1064.5,1058.25,1061.25,687
20150301|2014-11-13 11:00,13,1061.75,1068.5,1060.75,1061.75,1555
20150301|2014-11-13 11:30,13,1061.5,1063.75,1059.75,1060,764
20150301|2014-11-13 12:00,13,1060.25,1063.25,1058.75,1061.25,662
20150301|2014-11-13 12:30,13,1061.5,1061.75,1052.5,1055.25,1861
20150301|2014-11-13 13:00,13,1055.5,1061.75,1052.25,1061.75,1125
20150301|2014-11-13 19:00,14,1060,1060,1055,1057,382
20150301|2014-11-13 19:30,14,1057.25,1058.75,1055.75,1055.75,269
20150301|2014-11-13 20:00,14,1055.5,1055.5,1054,1054.5,129
20150301|2014-11-13 20:30,14,1054,1054,1053,1053.5,147
20150301|2014-11-13 21:00,14,1053.5,1053.5,1051.5,1052.5,152
20150301|2014-11-13 21:30,14,1053.25,1053.5,1051.75,1052.25,39
20150301|2014-11-13 22:00,14,1052.5,1053.5,1052.25,1053.25,65
20150301|2014-11-13 22:30,14,1053.25,1053.25,1052,1052.25,22
20150301|2014-11-13 23:00,14,1052,1052.25,1051.5,1051.75,42
20150301|2014-11-13 23:30,14,1052.25,1053.5,1051.5,1052,252
20150301|2014-11-14 00:00,14,1052.25,1052.25,1051,1051.75,112
20150301|2014-11-14 00:30,14,1051.5,1051.5,1050.25,1050.75,214
20150301|2014-11-14 01:00,14,1051,1051,1049.5,1049.75,130
20150301|2014-11-14 01:30,14,1050,1050.25,1049.75,1050.25,11
20150301|2014-11-14 02:00,14,1051.25,1054,1051.25,1052.75,38
20150301|2014-11-14 02:30,14,1052.25,1053,1049.5,1049.75,177
20150301|2014-11-14 03:00,14,1049.75,1050,1046,1046,225
20150301|2014-11-14 03:30,14,1046,1047.5,1045.5,1047.25,410
20150301|2014-11-14 04:00,14,1046.75,1047.75,1046.75,1047.5,133
20150301|2014-11-14 04:30,14,1047.25,1049,1047.25,1049,60
20150301|2014-11-14 05:00,14,1049.25,1049.5,1048.25,1048.75,96
20150301|2014-11-14 05:30,14,1048.5,1048.5,1046.75,1047,241
20150301|2014-11-14 06:00,14,1047,1047.5,1046.5,1047.5,74
20150301|2014-11-14 06:30,14,1047,1048.75,1046.25,1047.5,207
20150301|2014-11-14 07:00,14,1047.25,1049.25,1047.25,1047.5,144
20150301|2014-11-14 07:30,14,1047.5,1048.5,1044.75,1048.25,370
20150301|2014-11-14 08:30,14,1047.75,1048.5,1040.75,1043.25,3246
20150301|2014-11-14 09:00,14,1043.75,1048.75,1043.5,1044.5,1619
20150301|2014-11-14 09:30,14,1044.75,1045.5,1042,1043.5,1492
20150301|2014-11-14 10:00,14,1043.5,1047.5,1043.5,1043.75,716
20150301|2014-11-14 10:30,14,1044,1046.5,1043.25,1045.75,495
20150301|2014-11-14 11:00,14,1045.5,1047.25,1043,1043.25,794
20150301|2014-11-14 11:30,14,1043.25,1044.25,1036.5,1038.25,2281
20150301|2014-11-14 12:00,14,1038,1039,1034,1038,1959
20150301|2014-11-14 12:30,14,1038,1038,1035.5,1036.5,1481
20150301|2014-11-14 13:00,14,1036.25,1036.25,1028,1029,2293
20150301|2014-11-16 19:00,17,1030.25,1041,1028.5,1035.5,2409
20150301|2014-11-16 19:30,17,1035.5,1037.75,1032.25,1034.75,360
20150301|2014-11-16 20:00,17,1033.75,1036,1033.5,1034.5,89
20150301|2014-11-16 20:30,17,1034,1035.5,1033.75,1034.25,78
20150301|2014-11-16 21:00,17,1034.25,1035,1034.25,1034.75,23
20150301|2014-11-16 21:30,17,1034,1034,1030.5,1032.75,85
20150301|2014-11-16 22:00,17,1032.5,1032.5,1031.75,1032.25,10
20150301|2014-11-16 22:30,17,1033,1033,1032,1032,17
20150301|2014-11-16 23:00,17,1031.75,1031.75,1031.75,1031.75,2
20150301|2014-11-16 23:30,17,1033,1035.75,1032.25,1033.5,355
20150301|2014-11-17 00:00,17,1032.75,1035,1032.75,1033,104
20150301|2014-11-17 00:30,17,1032.5,1034,1032,1033.25,111
20150301|2014-11-17 01:00,17,1034,1034,1033.5,1033.5,5
20150301|2014-11-17 01:30,17,1034,1034,1034,1034,1
20150301|2014-11-17 02:00,17,1033,1033,1031.25,1031.25,25
20150301|2014-11-17 02:30,17,1031.5,1033.5,1031.25,1031.5,45
20150301|2014-11-17 03:00,17,1031.5,1031.5,1030.5,1030.5,63
20150301|2014-11-17 03:30,17,1030.5,1031,1028.75,1029,140
20150301|2014-11-17 04:00,17,1028.75,1028.75,1024,1025.5,289
20150301|2014-11-17 04:30,17,1025.25,1027.5,1025.25,1027.5,105
20150301|2014-11-17 05:00,17,1027.75,1027.75,1026,1027.5,60
20150301|2014-11-17 05:30,17,1027,1027.25,1026,1026,65
20150301|2014-11-17 06:00,17,1025.75,1029.5,1025.5,1028.75,130
20150301|2014-11-17 06:30,17,1029,1030,1028.75,1029,96
20150301|2014-11-17 07:00,17,1029.25,1030.25,1028.75,1030,176
20150301|2014-11-17 07:30,17,1030,1030.25,1029.5,1030.25,70
20150301|2014-11-17 08:30,17,1030.25,1032,1022,1023.75,2395
20150301|2014-11-17 09:00,17,1023.5,1026.25,1022.5,1026,682
20150301|2014-11-17 09:30,17,1025.75,1029.5,1024.5,1029.5,917
20150301|2014-11-17 10:00,17,1029.5,1033.25,1024,1027,2268
20150301|2014-11-17 10:30,17,1027,1032.5,1026,1031.5,613
20150301|2014-11-17 11:00,17,1031.75,1039,1030,1035.5,2728
20150301|2014-11-17 11:30,17,1035.5,1037.75,1035.5,1037.5,652
20150301|2014-11-17 12:00,17,1037.75,1044.5,1037.5,1040.75,1154
20150301|2014-11-17 12:30,17,1040.5,1044.5,1040.25,1044.25,576
20150301|2014-11-17 13:00,17,1044.25,1045.75,1042.75,1043,1036
20150301|2014-11-17 19:00,18,1044,1044.25,1035.5,1036,769
20150301|2014-11-17 19:30,18,1035.75,1037.75,1032.75,1035,490
20150301|2014-11-17 20:00,18,1035.75,1037.75,1035.5,1037.5,99
20150301|2014-11-17 20:30,18,1037,1038.25,1035.5,1038.25,43
20150301|2014-11-17 21:00,18,1038.25,1038.75,1037.25,1038,31
20150301|2014-11-17 22:00,18,1039,1039,1039,1039,1
20150301|2014-11-17 22:30,18,1039.75,1040,1039.75,1040,2
20150301|2014-11-17 23:00,18,1039,1039,1039,1039,5
20150301|2014-11-17 23:30,18,1039.75,1039.75,1037,1038.75,51
20150301|2014-11-18 00:00,18,1038.5,1038.75,1037,1038.75,30
20150301|2014-11-18 00:30,18,1036.75,1041.25,1036,1041.25,95
20150301|2014-11-18 01:00,18,1041,1043.5,1041,1043,48
20150301|2014-11-18 01:30,18,1043.25,1044.75,1043,1044.75,19
20150301|2014-11-18 02:00,18,1043.75,1044.5,1043.25,1043.25,64
20150301|2014-11-18 02:30,18,1043.5,1043.5,1042,1042.25,47
20150301|2014-11-18 03:00,18,1041.25,1041.75,1039.25,1040.25,61
20150301|2014-11-18 03:30,18,1040.25,1041.25,1040.25,1041.25,20
20150301|2014-11-18 04:00,18,1042,1046,1041.75,1044.5,242
20150301|2014-11-18 04:30,18,1044.5,1044.5,1043,1043,140
20150301|2014-11-18 05:00,18,1043.25,1048,1043,1046.25,131
20150301|2014-11-18 05:30,18,1046.75,1047.25,1045.25,1045.5,44
20150301|2014-11-18 06:00,18,1045.25,1047,1045,1046.5,69
20150301|2014-11-18 06:30,18,1047.5,1048,1046.75,1048,150
20150301|2014-11-18 07:00,18,1047.5,1049.5,1047.5,1048.5,129
20150301|2014-11-18 07:30,18,1048,1048.25,1044.25,1044.75,167
20150301|2014-11-18 08:30,18,1044.25,1045.5,1034,1038.75,2073
20150301|2014-11-18 09:00,18,1038.75,1040.75,1034.5,1035,1055
20150301|2014-11-18 09:30,18,1035,1038.25,1034.75,1037,989
20150301|2014-11-18 10:00,18,1037,1039.75,1033.5,1038,1154
20150301|2014-11-18 10:30,18,1038,1038,1030.5,1030.5,767
20150301|2014-11-18 11:00,18,1030.5,1032,1028.75,1031.5,617
20150301|2014-11-18 11:30,18,1031.5,1036.25,1031.5,1033.5,840
20150301|2014-11-18 12:00,18,1034,1034.25,1029.25,1030.75,509
20150301|2014-11-18 12:30,18,1030,1032.75,1029.75,1031.5,453
20150301|2014-11-18 13:00,18,1031,1032.25,1029.75,1031.75,679
20150301|2014-11-18 19:00,19,1031.25,1032.5,1024,1026.25,441
20150301|2014-11-18 19:30,19,1026.75,1026.75,1024.75,1025.25,76
20150301|2014-11-18 20:00,19,1025.5,1026.5,1025.25,1026.5,43
20150301|2014-11-18 20:30,19,1026.25,1026.5,1025.25,1026.25,24
20150301|2014-11-18 21:00,19,1026.5,1027.25,1025.75,1025.75,95
20150301|2014-11-18 21:30,19,1026.25,1027.5,1026.25,1027,6
20150301|2014-11-18 22:00,19,1027,1027,1027,1027,1
20150301|2014-11-18 22:30,19,1027,1027.25,1026.5,1026.5,16
20150301|2014-11-18 23:00,19,1026.75,1027.25,1026.75,1027.25,8
20150301|2014-11-18 23:30,19,1027.25,1029.25,1026.5,1026.5,202
20150301|2014-11-19 00:00,19,1027,1028.5,1026.25,1028,110
20150301|2014-11-19 00:30,19,1027.75,1027.75,1025.5,1025.5,159
20150301|2014-11-19 01:00,19,1026.5,1026.5,1025.25,1025.75,61
20150301|2014-11-19 01:30,19,1025.5,1025.5,1025,1025.5,81
20150301|2014-11-19 02:00,19,1025.75,1026,1024,1024.25,139
20150301|2014-11-19 02:30,19,1024.25,1024.25,1020.75,1023.75,235
20150301|2014-11-19 03:00,19,1022.25,1023.25,1020,1023,143
20150301|2014-11-19 03:30,19,1023.25,1024.5,1023,1024.5,48
20150301|2014-11-19 04:00,19,1024.25,1025,1021.75,1021.75,56
20150301|2014-11-19 04:30,19,1022.75,1023.25,1022.25,1022.75,14
20150301|2014-11-19 05:00,19,1023.25,1023.5,1021.5,1021.75,167
20150301|2014-11-19 05:30,19,1021.75,1022.5,1020.25,1022.25,57
20150301|2014-11-19 06:00,19,1022.5,1024.75,1022,1024.75,112
20150301|2014-11-19 06:30,19,1024.75,1025.5,1023.5,1023.5,111
20150301|2014-11-19 07:00,19,1023.5,1024.75,1021.5,1022.75,142
20150301|2014-11-19 07:30,19,1023,1023,1021,1021,112
20150301|2014-11-19 08:30,19,1022.25,1022.25,1012.75,1014.75,4814
20150301|2014-11-19 09:00,19,1014.25,1017,1013.5,1016.25,1688
20150301|2014-11-19 09:30,19,1016.25,1017,1013,1013.5,1648
20150301|2014-11-19 10:00,19,1013.25,1014.75,1011.5,1012.25,1300
20150301|2014-11-19 10:30,19,1012.5,1015,1012.5,1013.75,785
20150301|2014-11-19 11:00,19,1014,1016.75,1013.25,1014.5,645
20150301|2014-11-19 11:30,19,1014.25,1015.75,1013.5,1015.5,998
20150301|2014-11-19 12:00,19,1015.75,1016.5,1013,1013.5,1003
20150301|2014-11-19 12:30,19,1013.25,1014.25,1011.75,1013.75,984
20150301|2014-11-19 13:00,19,1014.25,1015,1011.5,1012.5,1308
20150301|2014-11-19 19:00,20,1012.75,1016.25,1012,1015,370
20150301|2014-11-19 19:30,20,1015.5,1017,1014.5,1015.25,179
20150301|2014-11-19 20:00,20,1015,1015.5,1013.75,1015.5,62
20150301|2014-11-19 20:30,20,1015.5,1018.25,1014.5,1016.75,213
20150301|2014-11-19 21:00,20,1016.75,1019.25,1015.75,1018.75,194
20150301|2014-11-19 21:30,20,1018.75,1019.25,1017,1018.5,143
20150301|2014-11-19 22:00,20,1018.5,1018.5,1018.25,1018.5,63
20150301|2014-11-19 22:30,20,1018.5,1019,1018.5,1018.5,83
20150301|2014-11-19 23:00,20,1019,1019,1018.25,1018.5,12
20150301|2014-11-19 23:30,20,1018.5,1018.5,1017.5,1018.5,27
20150301|2014-11-20 00:00,20,1018,1018.75,1017.25,1017.75,145
20150301|2014-11-20 00:30,20,1017.75,1018.75,1015.5,1016,131
20150301|2014-11-20 01:00,20,1016.5,1016.5,1015.5,1015.5,24
20150301|2014-11-20 01:30,20,1016,1016.5,1015.25,1016.25,35
20150301|2014-11-20 02:00,20,1015.5,1015.5,1013.5,1013.5,16
20150301|2014-11-20 02:30,20,1013.75,1014.75,1013.75,1014.75,31
20150301|2014-11-20 03:00,20,1014.75,1014.75,1013.25,1013.5,97
20150301|2014-11-20 03:30,20,1013.5,1014.25,1013.5,1013.5,86
20150301|2014-11-20 04:00,20,1014,1016.25,1014,1016.25,100
20150301|2014-11-20 04:30,20,1016.5,1016.5,1016,1016,52
20150301|2014-11-20 05:00,20,1016.25,1016.5,1015.75,1016.25,21
20150301|2014-11-20 05:30,20,1016,1016.5,1015,1015.75,32
20150301|2014-11-20 06:00,20,1015.5,1017,1015.5,1016.75,16
20150301|2014-11-20 06:30,20,1017,1018,1016.25,1017.5,96
20150301|2014-11-20 07:00,20,1017.5,1019.5,1017.25,1018.25,359
20150301|2014-11-20 07:30,20,1017.75,1017.75,1012.25,1013.75,662
20150301|2014-11-20 08:30,20,1013.5,1021,1013.5,1017.75,2384
20150301|2014-11-20 09:00,20,1018,1019.5,1015.5,1017.5,1239
20150301|2014-11-20 09:30,20,1017.5,1023.25,1017.5,1023,1849
20150301|2014-11-20 10:00,20,1023.25,1024.5,1021.75,1023.75,762
20150301|2014-11-20 10:30,20,1024,1025.5,1022.5,1023.5,927
20150301|2014-11-20 11:00,20,1023.5,1025.75,1023.25,1024.75,411
20150301|2014-11-20 11:30,20,1025,1026.75,1024.75,1026.75,641
20150301|2014-11-20 12:00,20,1026.75,1027.25,1022.5,1026,1006
20150301|2014-11-20 12:30,20,1026.25,1027.25,1024,1026,889
20150301|2014-11-20 13:00,20,1025.75,1029.75,1025,1029.25,1547
20150301|2014-11-20 19:00,21,1028,1028.75,1022.75,1022.75,424
20150301|2014-11-20 19:30,21,1022.75,1022.75,1021,1021.75,186
20150301|2014-11-20 20:00,21,1021.5,1023.25,1021.5,1023.25,34
20150301|2014-11-20 20:30,21,1023.5,1025,1023.5,1024,164
20150301|2014-11-20 21:00,21,1024.5,1025.75,1023.75,1024.25,102
20150301|2014-11-20 21:30,21,1024,1024,1023,1023.75,21
20150301|2014-11-20 22:00,21,1023,1023,1022,1022.5,17
20150301|2014-11-20 22:30,21,1022.5,1023.25,1022.5,1022.75,24
20150301|2014-11-20 23:00,21,1022.5,1024.25,1022.5,1023,56
20150301|2014-11-20 23:30,21,1023,1024.5,1023,1024.5,24
20150301|2014-11-21 00:00,21,1025,1027,1024.5,1025.75,109
20150301|2014-11-21 00:30,21,1026.25,1026.5,1025.5,1025.5,108
20150301|2014-11-21 01:00,21,1025.25,1026.5,1025.25,1026.25,271
20150301|2014-11-21 01:30,21,1026.25,1026.25,1025.25,1025.75,77
20150301|2014-11-21 02:00,21,1025.5,1025.75,1023.5,1024,47
20150301|2014-11-21 02:30,21,1024,1025.25,1024,1024.5,18
20150301|2014-11-21 03:00,21,1024.25,1025.25,1024,1024.5,24
20150301|2014-11-21 03:30,21,1024,1025.5,1024,1025.5,22
20150301|2014-11-21 04:00,21,1025.25,1025.5,1024,1025,30
20150301|2014-11-21 04:30,21,1025.75,1028,1025.5,1027,119
20150301|2014-11-21 05:00,21,1027.25,1027.5,1026.5,1027.25,123
20150301|2014-11-21 05:30,21,1027.25,1027.75,1027,1027,109
20150301|2014-11-21 06:00,21,1027.25,1028,1027,1027.75,121
20150301|2014-11-21 06:30,21,1028,1031.5,1027.75,1030,307
20150301|2014-11-21 07:00,21,1030,1033.75,1030,1033.75,228
20150301|2014-11-21 07:30,21,1033.5,1033.75,1032.75,1033.75,145
20150301|2014-11-21 08:30,21,1033.5,1047.25,1033.25,1042.5,4116
20150301|2014-11-21 09:00,21,1042.5,1043.5,1037.75,1043,1313
20150301|2014-11-21 09:30,21,1043.25,1046,1042,1042.5,1804
20150301|2014-11-21 10:00,21,1042.75,1043,1030.5,1035,1858
20150301|2014-11-21 10:30,21,1035,1035,1025,1027.75,1865
20150301|2014-11-21 11:00,21,1027.75,1033.25,1025.25,1029.25,1374
20150301|2014-11-21 11:30,21,1029,1036.75,1027,1035.75,1001
20150301|2014-11-21 12:00,21,1036,1042.75,1034.25,1040.25,1332
20150301|2014-11-21 12:30,21,1039.75,1042.75,1037.75,1042.75,938
20150301|2014-11-21 13:00,21,1042.5,1046.75,1041,1045.25,1854
20150301|2014-11-23 19:00,24,1043,1044.25,1037.5,1043.75,1209
20150301|2014-11-23 19:30,24,1044,1044.75,1039.25,1041.75,406
20150301|2014-11-23 20:00,24,1041.5,1042.5,1040,1040.5,293
20150301|2014-11-23 20:30,24,1040.5,1042.75,1040.5,1041.25,194
20150301|2014-11-23 21:00,24,1041.75,1042.5,1041.75,1042,107
20150301|2014-11-23 21:30,24,1042.25,1042.25,1042.25,1042.25,31
20150301|2014-11-23 22:00,24,1042.25,1043.25,1042.25,1043,108
20150301|2014-11-23 22:30,24,1043.5,1044.25,1043.5,1043.75,123
20150301|2014-11-23 23:00,24,1044,1044.5,1043.75,1044,261
20150301|2014-11-23 23:30,24,1043.75,1043.75,1039.5,1040,551
20150301|2014-11-24 00:00,24,1040.25,1040.25,1036.75,1037.75,300
20150301|2014-11-24 00:30,24,1038.25,1038.75,1036.25,1036.5,181
20150301|2014-11-24 01:00,24,1036.5,1038.25,1036,1038.25,143
20150301|2014-11-24 01:30,24,1038.75,1038.75,1037.75,1038,23
20150301|2014-11-24 02:00,24,1038.25,1038.75,1036.25,1036.25,42
20150301|2014-11-24 02:30,24,1036.25,1038.75,1036.25,1038.75,38
20150301|2014-11-24 03:00,24,1038,1038,1037.5,1037.5,10
20150301|2014-11-24 03:30,24,1037.75,1038,1037,1038,158
20150301|2014-11-24 04:00,24,1038.5,1038.5,1037.75,1038.25,49
20150301|2014-11-24 04:30,24,1038.25,1038.5,1037.75,1038.5,56
20150301|2014-11-24 05:00,24,1038,1038.5,1038,1038.5,23
20150301|2014-11-24 05:30,24,1038.5,1039.75,1038.5,1038.75,20
20150301|2014-11-24 06:00,24,1040,1040,1037.5,1037.75,132
20150301|2014-11-24 06:30,24,1038,1038,1036,1037.25,196
20150301|2014-11-24 07:00,24,1037.25,1037.75,1036.5,1037,137
20150301|2014-11-24 07:30,24,1036.5,1036.75,1033.75,1034.5,133
20150301|2014-11-24 08:30,24,1034,1045,1033.25,1040.75,2305
20150301|2014-11-24 09:00,24,1041,1041.75,1038.75,1039.5,897
20150301|2014-11-24 09:30,24,1039.75,1040.5,1034.25,1040,2119
20150301|2014-11-24 10:00,24,1039.75,1040.25,1034,1034.5,1064
20150301|2014-11-24 10:30,24,1034.5,1040,1034.25,1038.25,922
20150301|2014-11-24 11:00,24,1038.25,1039,1036.25,1038.75,624
20150301|2014-11-24 11:30,24,1038.5,1041,1036.75,1039.25,765
20150301|2014-11-24 12:00,24,1039.25,1039.75,1035,1035.25,881
20150301|2014-11-24 12:30,24,1035,1039.75,1034.75,1039.75,862
20150301|2014-11-24 13:00,24,1039.25,1041.25,1038,1040.75,1295
20150301|2014-11-24 19:00,25,1039.25,1045,1038.75,1042,328
20150301|2014-11-24 19:30,25,1041.75,1043,1041.25,1042.5,15
20150301|2014-11-24 20:00,25,1042.5,1043,1042.5,1042.5,45
20150301|2014-11-24 20:30,25,1043,1043,1041.75,1042,18
20150301|2014-11-24 21:00,25,1042.5,1042.5,1041.25,1042.25,129
20150301|2014-11-24 21:30,25,1042,1042,1041,1041,3
20150301|2014-11-24 22:00,25,1040.5,1041.5,1040.25,1041.5,15
20150301|2014-11-24 22:30,25,1040.75,1040.75,1040.75,1040.75,2
20150301|2014-11-24 23:00,25,1041,1042,1041,1041.5,12
20150301|2014-11-24 23:30,25,1041.25,1042,1040.5,1040.75,48
20150301|2014-11-25 00:00,25,1041.5,1043,1041.5,1043,10
20150301|2014-11-25 00:30,25,1043,1043.5,1042.5,1043.5,22
20150301|2014-11-25 01:00,25,1044.5,1044.5,1043.75,1043.75,56
20150301|2014-11-25 01:30,25,1044,1044,1043.75,1043.75,17
20150301|2014-11-25 02:00,25,1044,1044,1043.75,1044,75
20150301|2014-11-25 02:30,25,1044,1044,1042.5,1042.75,109
20150301|2014-11-25 03:00,25,1043,1043,1041.75,1042.75,89
20150301|2014-11-25 03:30,25,1042.75,1043.75,1042.75,1043,63
20150301|2014-11-25 04:00,25,1043.75,1044.75,1043.75,1044.5,126
20150301|2014-11-25 04:30,25,1044.75,1045,1044.25,1044.5,54
20150301|2014-11-25 05:00,25,1044.5,1044.5,1044.25,1044.5,25
20150301|2014-11-25 05:30,25,1044.25,1045,1044.25,1045,69
20150301|2014-11-25 06:00,25,1045,1049.25,1045,1047.25,462
20150301|2014-11-25 06:30,25,1047.5,1049.25,1046,1048.75,239
20150301|2014-11-25 07:00,25,1048.75,1050.25,1048.25,1049.75,460
20150301|2014-11-25 07:30,25,1050,1051.75,1049.75,1050.5,472
20150301|2014-11-25 08:30,25,1049.75,1055,1049.5,1051.75,2922
20150301|2014-11-25 09:00,25,1051.5,1056.25,1051.25,1054.5,1699
20150301|2014-11-25 09:30,25,1054.25,1058.5,1054,1056.75,1846
20150301|2014-11-25 10:00,25,1056.5,1058.25,1053.5,1056.25,1011
20150301|2014-11-25 10:30,25,1056.25,1059,1053.75,1054.75,1432
20150301|2014-11-25 11:00,25,1054.5,1055.25,1051.75,1054.5,1097
20150301|2014-11-25 11:30,25,1054.75,1056.25,1050,1051,814
20150301|2014-11-25 12:00,25,1051,1054.5,1051,1053.5,619
20150301|2014-11-25 12:30,25,1053.25,1054.5,1051.75,1052.75,738
20150301|2014-11-25 13:00,25,1053,1057.5,1052.5,1056.5,1289
20150301|2014-11-25 19:00,26,1054.5,1055,1051.5,1054,615
20150301|2014-11-25 19:30,26,1054.5,1056.25,1054.25,1056,178
20150301|2014-11-25 20:00,26,1055.25,1055.25,1054.75,1054.75,58
20150301|2014-11-25 20:30,26,1055,1056.25,1055,1055.5,43
20150301|2014-11-25 21:00,26,1055,1055,1055,1055,66
20150301|2014-11-25 21:30,26,1055,1055,1054.5,1055,34
20150301|2014-11-25 22:00,26,1055,1055,1053.5,1054.25,40
20150301|2014-11-25 22:30,26,1053.25,1053.75,1053.25,1053.5,5
20150301|2014-11-25 23:00,26,1054,1054.75,1054,1054.5,10
20150301|2014-11-25 23:30,26,1054.25,1055,1051.75,1051.75,158
20150301|2014-11-26 00:00,26,1052,1053.25,1051,1053.25,256
20150301|2014-11-26 00:30,26,1053.5,1053.5,1050.25,1050.75,366
20150301|2014-11-26 01:00,26,1051,1052.5,1050.75,1052.5,35
20150301|2014-11-26 01:30,26,1053.25,1055,1052.5,1052.75,79
20150301|2014-11-26 02:00,26,1052.5,1052.5,1051.75,1052,152
20150301|2014-11-26 02:30,26,1052.25,1052.5,1051.75,1051.75,88
20150301|2014-11-26 03:00,26,1051.5,1051.75,1051.25,1051.5,26
20150301|2014-11-26 03:30,26,1051.75,1052.25,1050.25,1052,34
20150301|2014-11-26 04:00,26,1052.5,1058.5,1052.25,1058.25,366
20150301|2014-11-26 04:30,26,1058.5,1059.75,1057.75,1059.5,256
20150301|2014-11-26 05:00,26,1059.25,1059.75,1057.25,1057.25,202
20150301|2014-11-26 05:30,26,1057,1058.25,1057,1058.25,73
20150301|2014-11-26 06:00,26,1058.25,1058.5,1057.25,1057.75,63
20150301|2014-11-26 06:30,26,1057.25,1057.5,1056,1056.5,55
20150301|2014-11-26 07:00,26,1056.5,1056.75,1056.25,1056.25,93
20150301|2014-11-26 07:30,26,1056.25,1056.5,1053,1053.25,100
20150301|2014-11-26 08:30,26,1054.25,1055.75,1049.5,1052.25,1375
20150301|2014-11-26 09:00,26,1052,1052.75,1044.5,1047.25,2213
20150301|2014-11-26 09:30,26,1047.25,1053,1047,1050.25,1364
20150301|2014-11-26 10:00,26,1050.5,1052.25,1047.5,1048.25,682
20150301|2014-11-26 10:30,26,1048.25,1050.5,1047.25,1050,540
20150301|2014-11-26 11:00,26,1049.75,1051,1048.5,1048.5,343
20150301|2014-11-26 11:30,26,1048.75,1049.75,1047.5,1047.75,275
20150301|2014-11-26 12:00,26,1047.75,1049.75,1047,1048.25,353
20150301|2014-11-26 12:30,26,1048.75,1051.25,1047.5,1051,740
20150301|2014-11-26 13:00,26,1051,1056.25,1051,1054,1588
20150301|2014-11-28 08:30,28,1046,1055.5,1044.5,1055.5,2242
20150301|2014-11-28 09:00,28,1055.5,1056.5,1049.75,1054.75,891
20150301|2014-11-28 09:30,28,1055,1057,1052,1053.5,801
20150301|2014-11-28 10:00,28,1053.5,1055.25,1048.5,1048.75,873
20150301|2014-11-28 10:30,28,1048.75,1049,1033.25,1035.25,2498
20150301|2014-11-28 11:00,28,1035,1035,1019,1023.25,4111
20150301|2014-11-28 11:30,28,1023.5,1026,1020.25,1020.25,2992
20150301|2014-11-30 19:00,1,1019,1020.5,1013.25,1017.5,1849
20150301|2014-11-30 19:30,1,1018.25,1019,1016.75,1018.25,632
20150301|2014-11-30 20:00,1,1018.25,1018.25,1017.5,1018.25,48
20150301|2014-11-30 20:30,1,1017.75,1017.75,1016.75,1017.5,179
20150301|2014-11-30 21:00,1,1017.75,1018,1017.5,1017.75,35
20150301|2014-11-30 21:30,1,1017,1017.5,1017,1017,71
20150301|2014-11-30 22:00,1,1017,1017.75,1017,1017.25,106
20150301|2014-11-30 22:30,1,1017.5,1017.5,1017,1017.5,36
20150301|2014-11-30 23:00,1,1017,1017.25,1016.5,1017,102
20150301|2014-11-30 23:30,1,1016.5,1016.75,1014.5,1014.5,453
20150301|2014-12-01 00:00,1,1014.5,1015,1014.5,1014.75,48
20150301|2014-12-01 00:30,1,1015,1015.25,1014.25,1014.25,48
20150301|2014-12-01 01:00,1,1014.25,1016.5,1014.25,1016.25,78
20150301|2014-12-01 01:30,1,1017,1017,1015.5,1016,87
20150301|2014-12-01 02:00,1,1016.5,1016.5,1016,1016.25,91
20150301|2014-12-01 02:30,1,1016.5,1017.75,1016.5,1017.5,40
20150301|2014-12-01 03:00,1,1017.25,1017.75,1016,1016.75,86
20150301|2014-12-01 03:30,1,1017,1021.75,1017,1021,113
20150301|2014-12-01 04:00,1,1020.5,1020.5,1017.5,1019,57
20150301|2014-12-01 04:30,1,1019.5,1020.25,1019.5,1020.25,15
20150301|2014-12-01 05:00,1,1019.5,1022.5,1018.75,1022,139
20150301|2014-12-01 05:30,1,1021.75,1024.5,1021.25,1024.25,81
20150301|2014-12-01 06:00,1,1024.25,1025.5,1023.5,1025,249
20150301|2014-12-01 06:30,1,1025,1026.5,1024.75,1024.75,239
20150301|2014-12-01 07:00,1,1025.25,1025.75,1022.75,1023,156
20150301|2014-12-01 07:30,1,1022.25,1024.25,1020.25,1024,163
20150301|2014-12-01 08:30,1,1025.5,1029,1018.5,1019.5,2256
20150301|2014-12-01 09:00,1,1019.75,1025.75,1019.5,1023,790
20150301|2014-12-01 09:30,1,1022.75,1023,1017.5,1019.25,1022
20150301|2014-12-01 10:00,1,1019,1021,1016.75,1019,885
20150301|2014-12-01 10:30,1,1019.25,1021,1017.75,1019.25,995
20150301|2014-12-01 11:00,1,1019,1026.5,1019,1024.5,1051
20150301|2014-12-01 11:30,1,1024.5,1024.5,1020.75,1021.25,453
20150301|2014-12-01 12:00,1,1021.25,1023,1020,1022.75,249
20150301|2014-12-01 12:30,1,1022.75,1022.75,1020,1021.5,450
20150301|2014-12-01 13:00,1,1021.5,1026,1021.5,1025.25,1117
20150301|2014-12-01 19:00,2,1024.25,1028.5,1023.75,1026.25,825
20150301|2014-12-01 19:30,2,1026.75,1027,1023.25,1024.25,312
20150301|2014-12-01 20:00,2,1024.25,1024.25,1021,1022.25,255
20150301|2014-12-01 20:30,2,1022.75,1024,1021,1024,77
20150301|2014-12-01 21:00,2,1023.5,1024.25,1023.25,1023.5,44
20150301|2014-12-01 21:30,2,1023.5,1024,1023.25,1024,7
20150301|2014-12-01 22:00,2,1024.25,1025.25,1024.25,1024.75,59
20150301|2014-12-01 22:30,2,1025,1025.5,1024,1025.5,36
20150301|2014-12-01 23:00,2,1025.5,1025.5,1024.75,1025.5,55
20150301|2014-12-01 23:30,2,1025.25,1025.5,1023.5,1023.75,61
20150301|2014-12-02 00:00,2,1023.5,1023.75,1022,1022.25,64
20150301|2014-12-02 00:30,2,1022.5,1023.25,1022.25,1023.25,20
20150301|2014-12-02 01:00,2,1023.5,1023.75,1022.75,1023,53
20150301|2014-12-02 01:30,2,1023,1024,1022.75,1024,16
20150301|2014-12-02 02:00,2,1024,1025,1023.5,1025,97
20150301|2014-12-02 02:30,2,1024.25,1025.25,1024,1025,13
20150301|2014-12-02 03:00,2,1025.5,1026,1025,1025.5,14
20150301|2014-12-02 03:30,2,1025.75,1027.25,1025,1025.5,186
20150301|2014-12-02 04:00,2,1025,1026.5,1025,1026.5,91
20150301|2014-12-02 04:30,2,1026.5,1026.5,1025.75,1026.5,69
20150301|2014-12-02 05:00,2,1026.25,1027,1022,1024.5,383
20150301|2014-12-02 05:30,2,1023.75,1024.5,1022.25,1024.25,44
20150301|2014-12-02 06:00,2,1023.25,1023.5,1021.25,1022.25,173
20150301|2014-12-02 06:30,2,1022.25,1022.75,1021.5,1022.5,43
20150301|2014-12-02 07:00,2,1022.75,1026,1021.5,1021.75,215
20150301|2014-12-02 07:30,2,1021.5,1022.75,1021.5,1022.5,91
20150301|2014-12-02 08:30,2,1022.5,1027.5,1014.5,1015.75,3139
20150301|2014-12-02 09:00,2,1015.5,1015.75,1012.5,1013.5,2062
20150301|2014-12-02 09:30,2,1013.5,1014.25,1008.75,1013.5,3114
20150301|2014-12-02 10:00,2,1013.5,1014.75,1011.75,1012,1380
20150301|2014-12-02 10:30,2,1012.25,1012.25,1007.5,1008.25,1910
20150301|2014-12-02 11:00,2,1008,1010.25,1007.25,1009.5,1019
20150301|2014-12-02 11:30,2,1009.5,1010,1005,1009,1670
20150301|2014-12-02 12:00,2,1009.25,1013.25,1008.5,1010.75,1133
20150301|2014-12-02 12:30,2,1010.5,1010.5,1003.75,1004,1708
20150301|2014-12-02 13:00,2,1004.25,1006.25,1002.25,1003,2098
20150301|2014-12-02 19:00,3,1002.75,1003.25,999.25,999.75,1412
20150301|2014-12-02 19:30,3,999.75,1002.75,999.75,1002.25,357
20150301|2014-12-02 20:00,3,1002.25,1002.25,1001,1001.5,174
20150301|2014-12-02 20:30,3,1001.25,1002,1000.75,1001.75,112
20150301|2014-12-02 21:00,3,1001.75,1001.75,998.5,999.75,586
20150301|2014-12-02 21:30,3,1000,1000,998.5,998.5,103
20150301|2014-12-02 22:00,3,998.5,999.25,998.25,998.5,110
20150301|2014-12-02 22:30,3,998.25,998.25,997.25,998,250
20150301|2014-12-02 23:00,3,997.75,999.5,997.75,998,119
20150301|2014-12-02 23:30,3,998,1001.25,997.75,1000,538
20150301|2014-12-03 00:00,3,1000.25,1002,1000.25,1001.75,346
20150301|2014-12-03 00:30,3,1001.75,1004.5,1000.75,1004.5,415
20150301|2014-12-03 01:00,3,1003.75,1006.25,1000.5,1004.5,362
20150301|2014-12-03 01:30,3,1004,1005.5,1003.75,1004.75,114
20150301|2014-12-03 02:00,3,1004.5,1005.25,1004.25,1004.75,40
20150301|2014-12-03 02:30,3,1004.75,1005,1004.25,1005,107
20150301|2014-12-03 03:00,3,1004.75,1005.75,1004.75,1005.25,22
20150301|2014-12-03 03:30,3,1005.75,1006.25,1005.75,1006.25,47
20150301|2014-12-03 04:00,3,1006,1006,1001.5,1001.5,173
20150301|2014-12-03 04:30,3,1001.25,1002.5,999.5,999.5,192
20150301|2014-12-03 05:00,3,1000,1000,994.5,994.5,503
20150301|2014-12-03 05:30,3,994.5,995.25,993.5,994,283
20150301|2014-12-03 06:00,3,994,996.75,993,996.75,212
20150301|2014-12-03 06:30,3,996.5,997.5,993,993.25,290
20150301|2014-12-03 07:00,3,993,996,992,995,367
20150301|2014-12-03 07:30,3,995,996,994.5,996,113
20150301|2014-12-03 08:30,3,997,999,991,992.75,4428
20150301|2014-12-03 09:00,3,992.5,996.75,992,995.25,1388
20150301|2014-12-03 09:30,3,995,998.5,994.75,997,1215
20150301|2014-12-03 10:00,3,997,1001,997,998.5,1006
20150301|2014-12-03 10:30,3,998.5,999,993.5,995.75,1098
20150301|2014-12-03 11:00,3,995.75,998.25,993.5,995.75,1214
20150301|2014-12-03 11:30,3,995.5,996.75,992.5,994.5,1332
20150301|2014-12-03 12:00,3,994.75,998.25,994.5,996.75,653
20150301|2014-12-03 12:30,3,996.75,999.25,995.75,997.75,1001
20150301|2014-12-03 13:00,3,997.75,1006.75,997.5,1006.5,1907
20150301|2014-12-03 19:00,4,1005.25,1009,1002.25,1007.25,1105
20150301|2014-12-03 19:30,4,1007.75,1007.75,1003,1003.75,102
20150301|2014-12-03 20:00,4,1003.75,1004.5,1002.5,1002.5,70
20150301|2014-12-03 20:30,4,1003,1003.25,1002,1002,36
20150301|2014-12-03 21:00,4,1001.75,1001.75,1000.5,1001,84
20150301|2014-12-03 21:30,4,1000.75,1001.75,1000.25,1001.75,58
20150301|2014-12-03 22:00,4,1001.5,1003.25,1001.25,1003.25,17
20150301|2014-12-03 22:30,4,1002.25,1002.25,1002,1002,7
20150301|2014-12-03 23:00,4,1001.75,1001.75,1001.75,1001.75,2
20150301|2014-12-03 23:30,4,1001.75,1004.25,1001.75,1003.25,77
20150301|2014-12-04 00:00,4,1002.75,1004.5,1002.75,1003.25,26
20150301|2014-12-04 00:30,4,1003,1003,1000.25,1000.25,28
20150301|2014-12-04 01:00,4,1002.25,1002.25,1000.5,1000.75,41
20150301|2014-12-04 01:30,4,1000.75,1001.5,1000.5,1000.5,24
20150301|2014-12-04 02:00,4,1001.5,1001.5,1000.25,1000.5,33
20150301|2014-12-04 02:30,4,1000.5,1006.5,1000.5,1004.5,226
20150301|2014-12-04 03:00,4,1004.5,1004.5,1002,1002,15
20150301|2014-12-04 03:30,4,1002.5,1004.5,1002.5,1004.5,13
20150301|2014-12-04 04:00,4,1004.25,1005.5,1003.75,1004.25,14
20150301|2014-12-04 04:30,4,1003.75,1004.25,1003,1003,22
20150301|2014-12-04 05:00,4,1003.5,1003.5,1001,1001,17
20150301|2014-12-04 05:30,4,1001,1001.5,1000,1001,179
20150301|2014-12-04 06:00,4,1000.75,1002.25,999.25,1002.25,62
20150301|2014-12-04 06:30,4,1001.5,1001.75,1001,1001,31
20150301|2014-12-04 07:00,4,1001.25,1001.25,998.25,999,245
20150301|2014-12-04 07:30,4,999.5,1012.5,999.5,1011.75,1194
20150301|2014-12-04 08:30,4,1012.25,1016.25,1004,1007.25,2357
20150301|2014-12-04 09:00,4,1007.5,1009,1003.75,1008,1305
20150301|2014-12-04 09:30,4,1007.75,1015.75,1006,1015.5,1755
20150301|2014-12-04 10:00,4,1015.75,1023,1015.5,1015.75,3546
20150301|2014-12-04 10:30,4,1016,1016.25,1011.25,1012.25,1284
20150301|2014-12-04 11:00,4,1012.5,1013,1009.5,1010.75,738
20150301|2014-12-04 11:30,4,1010.75,1013.5,1010,1011.5,247
20150301|2014-12-04 12:00,4,1011.75,1016.5,1011.25,1016.5,465
20150301|2014-12-04 12:30,4,1016.25,1018.5,1015.75,1016.5,529
20150301|2014-12-04 13:00,4,1016,1018.5,1014.75,1017.25,867
20150301|2014-12-04 19:00,5,1016.75,1017,1010.5,1010.5,1207
20150301|2014-12-04 19:30,5,1010.75,1014.75,1010,1013.75,424
20150301|2014-12-04 20:00,5,1013.75,1015,1013.5,1014,106
20150301|2014-12-04 20:30,5,1013.25,1020,1013,1019,187
20150301|2014-12-04 21:00,5,1018.5,1018.5,1015,1016.5,302
20150301|2014-12-04 21:30,5,1015.75,1015.75,1011.25,1013.25,107
20150301|2014-12-04 22:00,5,1013.5,1015.25,1013.5,1013.5,32
20150301|2014-12-04 22:30,5,1013.5,1013.5,1012.5,1013.5,10
20150301|2014-12-04 23:00,5,1013.25,1013.75,1013.25,1013.75,9
20150301|2014-12-04 23:30,5,1014,1015.5,1013.75,1015.25,13
20150301|2014-12-05 00:00,5,1015,1015.25,1014.75,1015.25,10
20150301|2014-12-05 00:30,5,1015.25,1018,1015.25,1018,152
20150301|2014-12-05 01:00,5,1017.5,1017.5,1015.75,1015.75,9
20150301|2014-12-05 01:30,5,1015.75,1015.75,1014.5,1014.75,4
20150301|2014-12-05 02:00,5,1013.25,1013.25,1012.75,1013,9
20150301|2014-12-05 02:30,5,1012.75,1012.75,1012.75,1012.75,2
20150301|2014-12-05 03:00,5,1012.5,1013.25,1011.75,1013,108
20150301|2014-12-05 03:30,5,1013.25,1013.25,1013.25,1013.25,7
20150301|2014-12-05 04:00,5,1013,1014.75,1013,1014.5,12
20150301|2014-12-05 04:30,5,1015,1015.5,1014,1014,24
20150301|2014-12-05 05:00,5,1014,1014.25,1012.75,1012.75,33
20150301|2014-12-05 05:30,5,1013.5,1016.5,1013.25,1015.5,64
20150301|2014-12-05 06:00,5,1015.5,1015.5,1013.25,1014,57
20150301|2014-12-05 06:30,5,1013.75,1014.5,1013.5,1014.5,27
20150301|2014-12-05 07:00,5,1014.5,1014.75,1013.5,1013.5,49
20150301|2014-12-05 07:30,5,1013.5,1015,1013.5,1013.75,86
20150301|2014-12-05 08:30,5,1013,1025.25,1013,1022.25,2662
20150301|2014-12-05 09:00,5,1022.75,1024,1020.5,1021.25,735
20150301|2014-12-05 09:30,5,1021,1027,1020.75,1023.5,1244
20150301|2014-12-05 10:00,5,1023.75,1026.25,1022.75,1024.75,789
20150301|2014-12-05 10:30,5,1025,1033.75,1024,1032.5,2862
20150301|2014-12-05 11:00,5,1032.75,1038.25,1031,1034.5,2354
20150301|2014-12-05 11:30,5,1034.5,1036.25,1031,1033.75,1139
20150301|2014-12-05 12:00,5,1034,1036.75,1033.5,1036.5,601
20150301|2014-12-05 12:30,5,1036.75,1045.75,1036.25,1044.25,2622
20150301|2014-12-05 13:00,5,1044.5,1046.5,1038.75,1044.5,3309
20150301|2014-12-07 19:00,8,1041,1044,1039.5,1039.5,2688
20150301|2014-12-07 19:30,8,1039.75,1042.25,1039.5,1039.75,387
20150301|2014-12-07 20:00,8,1039.75,1041,1039.25,1040.75,42
20150301|2014-12-07 20:30,8,1040.75,1041.5,1039.25,1039.5,97
20150301|2014-12-07 21:00,8,1040.5,1040.5,1038.75,1040.25,64
20150301|2014-12-07 21:30,8,1039.75,1040.75,1039.5,1040.5,65
20150301|2014-12-07 22:00,8,1041,1041.75,1041,1041.5,16
20150301|2014-12-07 22:30,8,1041.5,1042,1041.5,1041.75,16
20150301|2014-12-07 23:00,8,1042,1042.5,1041.25,1042,42
20150301|2014-12-07 23:30,8,1042,1042.75,1041.25,1042.75,53
20150301|2014-12-08 00:00,8,1043.5,1043.75,1042.75,1043,45
20150301|2014-12-08 00:30,8,1042.75,1043,1041,1042.5,237
20150301|2014-12-08 01:00,8,1042.75,1042.75,1042.25,1042.25,22
20150301|2014-12-08 01:30,8,1042.5,1043,1042.5,1042.75,33
20150301|2014-12-08 02:00,8,1042.5,1042.5,1041.75,1041.75,20
20150301|2014-12-08 02:30,8,1041.75,1041.75,1041.5,1041.5,12
20150301|2014-12-08 03:00,8,1041.5,1041.5,1039,1039,102
20150301|2014-12-08 03:30,8,1039.25,1039.25,1037.25,1037.25,91
20150301|2014-12-08 04:00,8,1037,1038.75,1037,1038.75,144
20150301|2014-12-08 04:30,8,1038.5,1038.5,1037.5,1037.75,20
20150301|2014-12-08 05:00,8,1037.5,1037.75,1037.25,1037.25,16
20150301|2014-12-08 05:30,8,1037,1037.25,1036.5,1036.75,141
20150301|2014-12-08 06:00,8,1037,1038,1036.5,1037.25,132
20150301|2014-12-08 06:30,8,1037.25,1038.25,1036.75,1036.75,166
20150301|2014-12-08 07:00,8,1037.25,1037.75,1036.5,1037,99
20150301|2014-12-08 07:30,8,1037,1037.5,1036.75,1037.25,49
20150301|2014-12-08 08:30,8,1037,1052.25,1035.75,1044,3803
20150301|2014-12-08 09:00,8,1044,1047.5,1038.25,1046.25,1618
20150301|2014-12-08 09:30,8,1046.25,1056.25,1045.75,1054.5,2328
20150301|2014-12-08 10:00,8,1054.5,1056,1050.5,1052.5,2027
20150301|2014-12-08 10:30,8,1053,1054.75,1047,1048,1578
20150301|2014-12-08 11:00,8,1048.5,1050.5,1046,1048,1282
20150301|2014-12-08 11:30,8,1047.75,1048.75,1040.25,1042.75,1268
20150301|2014-12-08 12:00,8,1043,1043.5,1038,1043.25,1122
20150301|2014-12-08 12:30,8,1043,1049,1043,1047.75,872
20150301|2014-12-08 13:00,8,1047.25,1051,1047,1050,1570
20150301|2014-12-08 19:00,9,1049,1051.5,1044.75,1046.25,1108
20150301|2014-12-08 19:30,9,1046,1047.75,1045.5,1047.5,153
20150301|2014-12-08 20:00,9,1046.75,1046.75,1045.25,1046,155
20150301|2014-12-08 20:30,9,1045.75,1046.5,1044.5,1045.5,276
20150301|2014-12-08 21:00,9,1045.5,1046,1044.5,1046,47
20150301|2014-12-08 21:30,9,1046,1046,1045.25,1045.5,51
20150301|2014-12-08 22:00,9,1046,1046,1045.5,1046,14
20150301|2014-12-08 22:30,9,1045.5,1045.75,1044.75,1045.75,81
20150301|2014-12-08 23:00,9,1046.5,1047.5,1046.5,1047.5,31
20150301|2014-12-08 23:30,9,1047,1047,1044.5,1045,189
20150301|2014-12-09 00:00,9,1045.25,1048,1045.25,1047.5,78
20150301|2014-12-09 00:30,9,1047.5,1048.5,1047.5,1048,104
20150301|2014-12-09 01:00,9,1048,1048,1047.5,1048,19
20150301|2014-12-09 01:30,9,1046.75,1049,1046.5,1048.75,64
20150301|2014-12-09 02:00,9,1048.75,1050.5,1048.75,1049.75,114
20150301|2014-12-09 02:30,9,1049,1049,1048.5,1048.5,9
20150301|2014-12-09 03:00,9,1048.25,1048.25,1046.25,1046.5,86
20150301|2014-12-09 03:30,9,1046.75,1047.75,1046,1046.75,100
20150301|2014-12-09 04:00,9,1047,1048,1047,1047.25,33
20150301|2014-12-09 04:30,9,1047.25,1048.5,1047,1047,76
20150301|2014-12-09 05:00,9,1047,1047,1047,1047,5
20150301|2014-12-09 05:30,9,1047.25,1049.5,1047.25,1049.5,186
20150301|2014-12-09 06:00,9,1049.25,1050.25,1049,1049,60
20150301|2014-12-09 06:30,9,1049,1049.75,1048.5,1048.5,101
20150301|2014-12-09 07:00,9,1048.5,1048.75,1047,1048.5,128
20150301|2014-12-09 07:30,9,1048.25,1053.25,1048.25,1051.25,528
20150301|2014-12-09 08:30,9,1052,1055.25,1049.25,1053,2531
20150301|2014-12-09 09:00,9,1052.75,1053.75,1046,1049.5,2073
20150301|2014-12-09 09:30,9,1049.25,1054,1049.25,1052,1861
20150301|2014-12-09 10:00,9,1052.25,1054,1049.25,1050,1414
20150301|2014-12-09 10:30,9,1050.25,1054,1048.25,1053.5,1570
20150301|2014-12-09 11:00,9,1053.75,1054.5,1052.25,1053.25,1405
20150301|2014-12-09 11:30,9,1053.25,1054.75,1052.75,1054,857
20150301|2014-12-09 12:00,9,1054,1055.75,1052.75,1053.75,1085
20150301|2014-12-09 12:30,9,1053.5,1055.5,1053,1053.75,834
20150301|2014-12-09 13:00,9,1054,1056,1053.5,1054.5,2568
20150301|2014-12-09 19:00,10,1055,1058.5,1053.5,1057.75,767
20150301|2014-12-09 19:30,10,1058,1059.25,1056.75,1059.25,246
20150301|2014-12-09 20:00,10,1059,1059.25,1058.75,1059.25,23
20150301|2014-12-09 20:30,10,1059.5,1061.25,1059.5,1060.75,785
20150301|2014-12-09 21:00,10,1060.5,1061,1060.5,1061,157
20150301|2014-12-09 21:30,10,1060.75,1061,1060.75,1061,31
20150301|2014-12-09 22:00,10,1061,1061,1060,1060,74
20150301|2014-12-09 22:30,10,1060.25,1061.25,1060.25,1061.25,33
20150301|2014-12-09 23:00,10,1060.5,1060.5,1060,1060,51
20150301|2014-12-09 23:30,10,1059.75,1065,1059.75,1063.5,1061
20150301|2014-12-10 00:00,10,1063.5,1065.5,1062.5,1065.5,462
20150301|2014-12-10 00:30,10,1065.5,1066.75,1064.75,1065.5,790
20150301|2014-12-10 01:00,10,1065.25,1065.5,1064.5,1064.75,168
20150301|2014-12-10 01:30,10,1065,1065,1064.5,1064.75,51
20150301|2014-12-10 02:00,10,1064.75,1065.75,1064.75,1065,63
20150301|2014-12-10 02:30,10,1064.75,1065.75,1064.75,1065.5,72
20150301|2014-12-10 03:00,10,1065.5,1065.75,1064.75,1065.75,151
20150301|2014-12-10 03:30,10,1065.75,1065.75,1063,1063,179
20150301|2014-12-10 04:00,10,1062.75,1063.25,1062.25,1062.25,35
20150301|2014-12-10 04:30,10,1062.25,1062.75,1061.5,1062.5,78
20150301|2014-12-10 05:00,10,1062,1062,1059.75,1060.25,223
20150301|2014-12-10 05:30,10,1059.75,1061.5,1058.75,1061,157
20150301|2014-12-10 06:00,10,1061,1062,1058.75,1059.75,152
20150301|2014-12-10 06:30,10,1059.25,1059.25,1057.25,1057.5,804
20150301|2014-12-10 07:00,10,1057.5,1058,1056.75,1057.5,336
20150301|2014-12-10 07:30,10,1057.25,1058.25,1057,1057,162
20150301|2014-12-10 08:30,10,1056.75,1059,1048,1051,3073
20150301|2014-12-10 09:00,10,1051.25,1053.25,1049.75,1051.5,1554
20150301|2014-12-10 09:30,10,1051.5,1052.25,1049.5,1050.75,1017
20150301|2014-12-10 10:00,10,1050.75,1053.75,1050.5,1052,1038
20150301|2014-12-10 10:30,10,1052,1053,1047.25,1048.25,2479
20150301|2014-12-10 11:00,10,1048.5,1054.75,1034.25,1036.25,8970
20150301|2014-12-10 11:30,10,1036.25,1040.5,1035.25,1039.25,2331
20150301|2014-12-10 12:00,10,1039.75,1044.25,1037,1037.25,1689
20150301|2014-12-10 12:30,10,1037.5,1038.25,1034.5,1036,1403
20150301|2014-12-10 13:00,10,1036.25,1039.5,1034,1038.75,2237
20150301|2014-12-10 19:00,11,1039,1044.25,1039,1043.5,1302
20150301|2014-12-10 19:30,11,1043.5,1045,1043.25,1045,187
20150301|2014-12-10 20:00,11,1045,1046.5,1045,1045.5,122
20150301|2014-12-10 20:30,11,1045.25,1045.75,1044.25,1044.75,304
20150301|2014-12-10 21:00,11,1044.75,1045,1043.5,1043.5,121
20150301|2014-12-10 21:30,11,1043.5,1043.5,1043,1043,25
20150301|2014-12-10 22:00,11,1043,1043,1042.25,1042.25,14
20150301|2014-12-10 22:30,11,1042.25,1042.5,1042.25,1042.25,32
20150301|2014-12-10 23:00,11,1042,1042.75,1041.25,1042.75,113
20150301|2014-12-10 23:30,11,1042.75,1045.5,1042.75,1044.5,278
20150301|2014-12-11 00:00,11,1044.5,1045.5,1044.25,1045.5,99
20150301|2014-12-11 00:30,11,1044.75,1046.25,1044.5,1044.5,266
20150301|2014-12-11 01:00,11,1044.5,1045.75,1043,1043,177
20150301|2014-12-11 01:30,11,1042.5,1044,1042,1043.5,8
20150301|2014-12-11 02:00,11,1043.5,1044.25,1042.5,1043.25,34
20150301|2014-12-11 02:30,11,1043.25,1045.5,1043.25,1045,59
20150301|2014-12-11 03:00,11,1044.75,1046,1044.75,1045.75,177
20150301|2014-12-11 03:30,11,1045.75,1045.75,1044.75,1045.5,30
20150301|2014-12-11 04:00,11,1045,1045,1042.25,1042.5,108
20150301|2014-12-11 04:30,11,1042.5,1042.5,1042,1042.5,105
20150301|2014-12-11 05:00,11,1042.75,1043.25,1042,1042,39
20150301|2014-12-11 05:30,11,1041.5,1043.25,1040.75,1042.75,86
20150301|2014-12-11 06:00,11,1042.75,1043,1042.5,1042.5,25
20150301|2014-12-11 06:30,11,1042.5,1042.75,1041.25,1042.25,28
20150301|2014-12-11 07:00,11,1042.5,1043.25,1041.5,1042.5,114
20150301|2014-12-11 07:30,11,1042,1042,1032.5,1035,1197
20150301|2014-12-11 08:30,11,1035,1042.75,1033.5,1040.25,3354
20150301|2014-12-11 09:00,11,1040,1050.25,1040,1049.75,2454
20150301|2014-12-11 09:30,11,1049.75,1054.75,1049.5,1050.75,4656
20150301|2014-12-11 10:00,11,1051,1051.5,1044.75,1048.75,2218
20150301|2014-12-11 10:30,11,1048.75,1051.75,1048,1050.5,1028
20150301|2014-12-11 11:00,11,1050.5,1051.5,1043.75,1045.5,1720
20150301|2014-12-11 11:30,11,1045.25,1050.25,1045.25,1049.5,1189
20150301|2014-12-11 12:00,11,1049.75,1050,1046.75,1048.75,876
20150301|2014-12-11 12:30,11,1049,1050.25,1047,1047.75,928
20150301|2014-12-11 13:00,11,1048,1050,1045.5,1048.25,1387
20150301|2014-12-11 19:00,12,1046,1051.25,1044.75,1050,883
20150301|2014-12-11 19:30,12,1049.75,1051.5,1048.25,1050.5,122
20150301|2014-12-11 20:00,12,1050.25,1050.25,1047.75,1047.75,53
20150301|2014-12-11 20:30,12,1048,1050.5,1047.75,1050.25,203
20150301|2014-12-11 21:00,12,1050.5,1050.5,1049.75,1050.5,55
20150301|2014-12-11 21:30,12,1050.75,1051,1049,1049,56
20150301|2014-12-11 22:00,12,1048.5,1048.75,1047.75,1048.75,18
20150301|2014-12-11 22:30,12,1048.5,1048.75,1048.25,1048.5,16
20150301|2014-12-11 23:00,12,1048.75,1050.75,1048.75,1050.5,30
20150301|2014-12-11 23:30,12,1050.25,1051.25,1048.75,1049.75,51
20150301|2014-12-12 00:00,12,1049.75,1049.75,1046.75,1047.25,119
20150301|2014-12-12 00:30,12,1047.25,1048.25,1046.25,1048,289
20150301|2014-12-12 01:00,12,1047.75,1047.75,1047.25,1047.5,38
20150301|2014-12-12 01:30,12,1047.25,1048,1047.25,1047.5,97
20150301|2014-12-12 02:00,12,1047,1047,1046.25,1046.25,33
20150301|2014-12-12 02:30,12,1046.5,1046.75,1044.25,1045.5,241
20150301|2014-12-12 03:00,12,1045.75,1046.25,1045,1045,36
20150301|2014-12-12 03:30,12,1045.25,1046.25,1043.75,1045.5,131
20150301|2014-12-12 04:00,12,1044.75,1046,1044.75,1046,14
20150301|2014-12-12 04:30,12,1046,1058.5,1044.75,1058.5,1254
20150301|2014-12-12 05:00,12,1058,1058.75,1054.75,1056.75,546
20150301|2014-12-12 05:30,12,1056.75,1057,1055.25,1055.75,80
20150301|2014-12-12 06:00,12,1055,1055.25,1052,1052,145
20150301|2014-12-12 06:30,12,1052.5,1059.75,1052.5,1054.75,1056
20150301|2014-12-12 07:00,12,1054.5,1058.75,1053.5,1055.25,866
20150301|2014-12-12 07:30,12,1055.25,1055.5,1053.5,1055,217
20150301|2014-12-12 08:30,12,1055,1057.75,1050,1052.25,1561
20150301|2014-12-12 09:00,12,1052.75,1053.25,1042.5,1043.25,2169
20150301|2014-12-12 09:30,12,1043,1044.25,1038,1041.75,3718
20150301|2014-12-12 10:00,12,1042,1048,1042,1046.5,1675
20150301|2014-12-12 10:30,12,1047,1047,1042.25,1045.5,1158
20150301|2014-12-12 11:00,12,1045,1052,1043.75,1051.75,2046
20150301|2014-12-12 11:30,12,1051.75,1052,1047,1050,912
20150301|2014-12-12 12:00,12,1049.75,1053.5,1048.75,1053.5,741
20150301|2014-12-12 12:30,12,1053.5,1060.5,1053.5,1056.25,3582
20150301|2014-12-12 13:00,12,1056.5,1057,1051.75,1054.25,2655
20150301|2014-12-14 19:00,15,1056,1061,1054.5,1055,1769
20150301|2014-12-14 19:30,15,1055.25,1059.5,1055,1057.25,391
20150301|2014-12-14 20:00,15,1057.5,1059,1057.25,1059,150
20150301|2014-12-14 20:30,15,1058.75,1060.25,1058.25,1059.5,285
20150301|2014-12-14 21:00,15,1059.75,1059.75,1058.5,1059,29
20150301|2014-12-14 21:30,15,1059.25,1059.25,1058.5,1059.25,37
20150301|2014-12-14 22:00,15,1059.25,1059.25,1058.75,1059.25,9
20150301|2014-12-14 22:30,15,1059.5,1059.5,1059.5,1059.5,51
20150301|2014-12-14 23:00,15,1059.25,1059.25,1059.25,1059.25,1
20150301|2014-12-14 23:30,15,1059,1059.5,1058.75,1059.25,121
20150301|2014-12-15 00:00,15,1059.25,1061.25,1059.25,1060.5,491
20150301|2014-12-15 00:30,15,1060.25,1060.5,1059.5,1060,44
20150301|2014-12-15 01:00,15,1060,1060.75,1059.75,1060,30
20150301|2014-12-15 01:30,15,1060,1060.25,1060,1060,12
20150301|2014-12-15 02:00,15,1060.5,1060.75,1059.5,1060.25,101
20150301|2014-12-15 02:30,15,1060.5,1061.25,1060.25,1060.75,133
20150301|2014-12-15 03:00,15,1060.25,1060.75,1059.75,1060.25,33
20150301|2014-12-15 03:30,15,1060,1060,1057.5,1058.25,65
20150301|2014-12-15 04:00,15,1058.5,1059,1056.75,1057.25,148
20150301|2014-12-15 04:30,15,1057.25,1059.25,1057,1058.5,55
20150301|2014-12-15 05:00,15,1059.75,1060,1058.75,1058.75,22
20150301|2014-12-15 05:30,15,1058.5,1058.75,1057.75,1057.75,42
20150301|2014-12-15 06:00,15,1058,1060,1058,1059.25,54
20150301|2014-12-15 06:30,15,1059.5,1060.25,1058,1058,330
20150301|2014-12-15 07:00,15,1057.75,1057.75,1052.75,1054,1048
20150301|2014-12-15 07:30,15,1053.75,1054.75,1052,1053,231
20150301|2014-12-15 08:30,15,1052.75,1058.75,1048.75,1054,3151
20150301|2014-12-15 09:00,15,1054,1056.5,1050.25,1051,1647
20150301|2014-12-15 09:30,15,1050.75,1051,1042,1044.5,3501
20150301|2014-12-15 10:00,15,1044.25,1049.5,1043,1048.25,1687
20150301|2014-12-15 10:30,15,1048.25,1055,1048.25,1050.75,2131
20150301|2014-12-15 11:00,15,1050.5,1053.75,1044,1053.5,2140
20150301|2014-12-15 11:30,15,1053,1054.25,1046.25,1048.5,833
20150301|2014-12-15 12:00,15,1048.25,1052.5,1048,1048.5,748
20150301|2014-12-15 12:30,15,1048.75,1050.25,1047,1048.5,541
20150301|2014-12-15 13:00,15,1048.5,1051.5,1043.75,1044,2086
20150301|2014-12-15 19:00,16,1041.5,1045.5,1040.5,1044.75,519
20150301|2014-12-15 19:30,16,1044.75,1045.5,1043.25,1043.25,135
20150301|2014-12-15 20:00,16,1043.25,1044,1043,1043.75,76
20150301|2014-12-15 20:30,16,1043.75,1044.5,1043.5,1044,53
20150301|2014-12-15 21:00,16,1044.5,1044.75,1042.75,1043.5,35
20150301|2014-12-15 21:30,16,1043.25,1043.5,1042.75,1043,38
20150301|2014-12-15 22:00,16,1043.25,1043.5,1042,1042.25,25
20150301|2014-12-15 22:30,16,1042.25,1042.25,1040.5,1041,110
20150301|2014-12-15 23:00,16,1041.25,1042.25,1041,1042.25,39
20150301|2014-12-15 23:30,16,1042.25,1043,1041.25,1042.25,233
20150301|2014-12-16 00:00,16,1042,1042.25,1040.75,1041,61
20150301|2014-12-16 00:30,16,1041.5,1043.25,1041.5,1043.25,60
20150301|2014-12-16 01:00,16,1043.25,1043.5,1042.75,1043.5,55
20150301|2014-12-16 01:30,16,1043.5,1043.75,1042,1043,106
20150301|2014-12-16 02:00,16,1043.25,1043.75,1041,1041.5,139
20150301|2014-12-16 02:30,16,1042,1042,1038.25,1038.5,1022
20150301|2014-12-16 03:00,16,1038.75,1039.75,1037.75,1039.25,300
20150301|2014-12-16 03:30,16,1039.25,1040.75,1039.25,1040.25,131
20150301|2014-12-16 04:00,16,1040.25,1041.5,1040,1040.25,49
20150301|2014-12-16 04:30,16,1040.5,1040.75,1039.5,1040.5,40
20150301|2014-12-16 05:00,16,1040.5,1040.5,1038.5,1039,69
20150301|2014-12-16 05:30,16,1039.5,1040.75,1037.75,1038,123
20150301|2014-12-16 06:00,16,1038,1038.5,1036.25,1037.5,595
20150301|2014-12-16 06:30,16,1037.5,1037.5,1035,1036,777
20150301|2014-12-16 07:00,16,1036,1038.25,1035,1037,294
20150301|2014-12-16 07:30,16,1037.25,1037.25,1035,1036,274
20150301|2014-12-16 08:30,16,1036,1041.5,1035.5,1039.75,3245
20150301|2014-12-16 09:00,16,1040,1041,1034.5,1036.25,2093
20150301|2014-12-16 09:30,16,1036.5,1039.75,1035,1037.5,2426
20150301|2014-12-16 10:00,16,1037.5,1044,1036.5,1042.5,2084
20150301|2014-12-16 10:30,16,1042.25,1042.25,1037.75,1038.25,1391
20150301|2014-12-16 11:00,16,1038.25,1038.25,1029.75,1029.75,4628
20150301|2014-12-16 11:30,16,1029.75,1034.5,1029,1032.5,2003
20150301|2014-12-16 12:00,16,1032.25,1033.75,1031.25,1032.25,806
20150301|2014-12-16 12:30,16,1032.25,1033.75,1030.25,1031.75,1219
20150301|2014-12-16 13:00,16,1031.75,1035,1030.25,1031.5,2564
20150301|2014-12-16 19:00,17,1030,1035,1030,1034.25,886
20150301|2014-12-16 19:30,17,1033.5,1033.5,1027.5,1029,423
20150301|2014-12-16 20:00,17,1029,1030,1028,1029.25,123
20150301|2014-12-16 20:30,17,1029.5,1030.75,1029.25,1030.5,94
20150301|2014-12-16 21:00,17,1029.75,1031,1029.5,1030.5,218
20150301|2014-12-16 21:30,17,1030.25,1030.5,1029.75,1030.25,15
20150301|2014-12-16 22:00,17,1029.75,1029.75,1028.75,1029,81
20150301|2014-12-16 22:30,17,1029,1029.25,1027,1027.25,512
20150301|2014-12-16 23:00,17,1027,1027,1025,1025,981
20150301|2014-12-16 23:30,17,1025,1025.5,1024.25,1025.5,578
20150301|2014-12-17 00:00,17,1025.5,1027.75,1025.25,1027.25,91
20150301|2014-12-17 00:30,17,1026.75,1029,1026.75,1026.75,227
20150301|2014-12-17 01:00,17,1026.75,1027.75,1026,1026,314
20150301|2014-12-17 01:30,17,1026.5,1026.5,1025.5,1025.5,158
20150301|2014-12-17 02:00,17,1025.25,1026.5,1025,1025.25,82
20150301|2014-12-17 02:30,17,1024.75,1026.5,1024.75,1026.5,79
20150301|2014-12-17 03:00,17,1026.5,1027,1026.25,1026.75,263
20150301|2014-12-17 03:30,17,1027,1029,1026.75,1028.5,114
20150301|2014-12-17 04:00,17,1028.5,1034.75,1028.5,1034.75,393
20150301|2014-12-17 04:30,17,1034.5,1034.75,1029.25,1030.75,467
20150301|2014-12-17 05:00,17,1031,1032.25,1030.75,1032,186
20150301|2014-12-17 05:30,17,1031.75,1031.75,1030.75,1031.5,76
20150301|2014-12-17 06:00,17,1031.25,1033,1030.75,1032,276
20150301|2014-12-17 06:30,17,1032.25,1034.25,1032.25,1033.5,365
20150301|2014-12-17 07:00,17,1033.5,1033.75,1032.25,1033,208
20150301|2014-12-17 07:30,17,1032.5,1035.5,1032.5,1035,261
20150301|2014-12-17 08:30,17,1035,1036.5,1023.25,1028.5,4473
20150301|2014-12-17 09:00,17,1028.25,1032.75,1025.75,1031,1300
20150301|2014-12-17 09:30,17,1030.5,1033.5,1026.5,1028.5,2024
20150301|2014-12-17 10:00,17,1028.25,1031.75,1027,1030.5,1508
20150301|2014-12-17 10:30,17,1030.75,1036,1029,1035.25,1625
20150301|2014-12-17 11:00,17,1035.5,1040.5,1034.5,1040,3378
20150301|2014-12-17 11:30,17,1040.5,1042,1036.25,1036.5,2244
20150301|2014-12-17 12:00,17,1036.5,1038.75,1035,1035.5,720
20150301|2014-12-17 12:30,17,1035.75,1037.5,1033.25,1037.5,1474
20150301|2014-12-17 13:00,17,1037.5,1038.75,1034,1034.25,2453
20150301|2014-12-17 19:00,18,1035.25,1037.5,1034.5,1037.25,683
20150301|2014-12-17 19:30,18,1036.5,1036.5,1034.25,1034.75,224
20150301|2014-12-17 20:00,18,1034.75,1034.75,1033.5,1034,111
20150301|2014-12-17 20:30,18,1034.25,1036.75,1034.25,1036.75,86
20150301|2014-12-17 21:00,18,1036.5,1037.5,1035.75,1035.75,103
20150301|2014-12-17 21:30,18,1036.5,1036.5,1036.5,1036.5,3
20150301|2014-12-17 22:00,18,1036.25,1036.5,1035.75,1035.75,11
20150301|2014-12-17 22:30,18,1035.75,1036.25,1035.75,1036,9
20150301|2014-12-17 23:00,18,1036,1036.5,1036,1036,38
20150301|2014-12-17 23:30,18,1036,1036.5,1034.75,1036.25,150
20150301|2014-12-18 00:00,18,1036,1036.5,1034.75,1034.75,82
20150301|2014-12-18 00:30,18,1035.25,1035.25,1032.25,1032.5,496
20150301|2014-12-18 01:00,18,1032.5,1034.25,1032.5,1033.25,35
20150301|2014-12-18 01:30,18,1033.25,1035,1033.25,1034.75,85
20150301|2014-12-18 02:00,18,1034.75,1036,1034.5,1036,62
20150301|2014-12-18 02:30,18,1036.25,1041.25,1036.25,1039.75,535
20150301|2014-12-18 03:00,18,1039.5,1041.75,1038.25,1039,480
20150301|2014-12-18 03:30,18,1039.5,1044.5,1038.5,1041,1421
20150301|2014-12-18 04:00,18,1041.75,1042.5,1041.5,1042.25,93
20150301|2014-12-18 04:30,18,1042,1042.25,1040,1041.25,278
20150301|2014-12-18 05:00,18,1041.5,1042.25,1040.25,1040.25,45
20150301|2014-12-18 05:30,18,1040.5,1043,1040.5,1042.75,333
20150301|2014-12-18 06:00,18,1043,1044,1042.75,1043.5,373
20150301|2014-12-18 06:30,18,1043.5,1045.75,1042.5,1042.75,505
20150301|2014-12-18 07:00,18,1042.5,1042.75,1040.5,1042.25,345
20150301|2014-12-18 07:30,18,1042.25,1043.25,1041,1043,332
20150301|2014-12-18 08:30,18,1042.5,1043.75,1038.5,1040,2890
20150301|2014-12-18 09:00,18,1040.5,1043.5,1038,1040.25,2028
20150301|2014-12-18 09:30,18,1040,1042.25,1037.75,1038.75,2346
20150301|2014-12-18 10:00,18,1039,1040.25,1035.5,1036.5,2144
20150301|2014-12-18 10:30,18,1036.5,1040,1035.75,1039.25,1773
20150301|2014-12-18 11:00,18,1039.25,1040.25,1037.75,1039,1125
20150301|2014-12-18 11:30,18,1039,1048,1037.5,1047.25,4078
20150301|2014-12-18 12:00,18,1047.25,1049,1044.5,1045.75,3708
20150301|2014-12-18 12:30,18,1046,1048,1042.5,1048,1809
20150301|2014-12-18 13:00,18,1047.5,1048,1041.25,1044,4040
20150301|2014-12-18 19:00,19,1043,1044,1040,1042.5,949
20150301|2014-12-18 19:30,19,1042.75,1043,1040.75,1042.5,327
20150301|2014-12-18 20:00,19,1042.75,1043.25,1040.5,1041.25,149
20150301|2014-12-18 20:30,19,1041.25,1041.25,1040.25,1040.25,202
20150301|2014-12-18 21:00,19,1040.25,1040.5,1039.5,1040,289
20150301|2014-12-18 21:30,19,1040,1040.5,1039.25,1040.5,66
20150301|2014-12-18 22:00,19,1040,1040,1039.5,1039.5,9
20150301|2014-12-18 22:30,19,1039.75,1041,1039.25,1039.75,53
20150301|2014-12-18 23:00,19,1039.5,1039.75,1039,1039.5,58
20150301|2014-12-18 23:30,19,1039.75,1041,1039.25,1040,200
20150301|2014-12-19 00:00,19,1039.75,1041.5,1039.75,1041.25,40
20150301|2014-12-19 00:30,19,1041.5,1042,1041.5,1042,262
20150301|2014-12-19 01:00,19,1041.75,1041.75,1039.75,1040,106
20150301|2014-12-19 01:30,19,1040,1040.25,1040,1040.25,6
20150301|2014-12-19 02:00,19,1040,1040.25,1039.75,1039.75,24
20150301|2014-12-19 02:30,19,1040,1040,1037,1038.5,631
20150301|2014-12-19 03:00,19,1038.25,1039.25,1036.5,1038.75,427
20150301|2014-12-19 03:30,19,1038.75,1040.25,1036.75,1040.25,208
20150301|2014-12-19 04:00,19,1040,1043.5,1040,1043.5,282
20150301|2014-12-19 04:30,19,1043,1043,1040.25,1040.75,76
20150301|2014-12-19 05:00,19,1040.5,1040.5,1038.5,1038.5,161
20150301|2014-12-19 05:30,19,1038.5,1038.5,1036.75,1036.75,296
20150301|2014-12-19 06:00,19,1036.5,1039,1035.5,1037.25,295
20150301|2014-12-19 06:30,19,1037.5,1039,1036.75,1037,171
20150301|2014-12-19 07:00,19,1037.25,1037.5,1035,1036.5,405
20150301|2014-12-19 07:30,19,1036.75,1037.25,1036.25,1036.25,203
20150301|2014-12-19 08:30,19,1035.5,1039,1032.75,1036.25,3236
20150301|2014-12-19 09:00,19,1036.25,1041.5,1035.75,1037.25,1736
20150301|2014-12-19 09:30,19,1037,1037.75,1034,1035.75,1767
20150301|2014-12-19 10:00,19,1035.5,1037,1035,1035.75,929
20150301|2014-12-19 10:30,19,1035.75,1036.5,1034,1034.5,1100
20150301|2014-12-19 11:00,19,1034.5,1034.5,1032,1032,1858
20150301|2014-12-19 11:30,19,1032,1034.25,1030.5,1032.75,1956
20150301|2014-12-19 12:00,19,1032.75,1035.25,1031.25,1032,1241
20150301|2014-12-19 12:30,19,1031.75,1036.5,1030.25,1036,1565
20150301|2014-12-19 13:00,19,1036,1039.25,1035.5,1038.25,2106
20150301|2014-12-21 19:00,22,1037.5,1037.75,1033.75,1036,1321
20150301|2014-12-21 19:30,22,1036,1036,1033,1033.75,449
20150301|2014-12-21 20:00,22,1033.75,1035,1033.25,1035,88
20150301|2014-12-21 20:30,22,1035.25,1035.25,1033.25,1033.5,219
20150301|2014-12-21 21:00,22,1033.5,1034.5,1033.25,1033.5,79
20150301|2014-12-21 21:30,22,1033.75,1034.25,1033.5,1034,32
20150301|2014-12-21 22:00,22,1034,1034.75,1034,1034.75,23
20150301|2014-12-21 22:30,22,1034.25,1035.25,1034.25,1034.75,34
20150301|2014-12-21 23:00,22,1035,1035.5,1034.25,1035.5,65
20150301|2014-12-21 23:30,22,1035.25,1035.75,1034.5,1035,28
20150301|2014-12-22 00:00,22,1035,1035.75,1034.5,1034.5,79
20150301|2014-12-22 00:30,22,1034.75,1035.25,1033.5,1034.75,152
20150301|2014-12-22 01:00,22,1035,1038,1033.75,1038,246
20150301|2014-12-22 01:30,22,1037.75,1038,1035.5,1036.75,382
20150301|2014-12-22 02:00,22,1036.25,1037.5,1036.25,1036.5,69
20150301|2014-12-22 02:30,22,1036.5,1037.75,1035.75,1037.5,85
20150301|2014-12-22 03:00,22,1037.75,1038,1035.5,1037,161
20150301|2014-12-22 03:30,22,1037.25,1037.5,1034.25,1035.5,168
20150301|2014-12-22 04:00,22,1036,1037,1034.25,1034.5,378
20150301|2014-12-22 04:30,22,1034.75,1036.25,1034.25,1036,72
20150301|2014-12-22 05:00,22,1036.5,1036.75,1035,1035.5,88
20150301|2014-12-22 05:30,22,1035.25,1036,1034.5,1034.5,138
20150301|2014-12-22 06:00,22,1034.5,1036,1034.25,1035,177
20150301|2014-12-22 06:30,22,1035.5,1036.5,1035.25,1035.5,164
20150301|2014-12-22 07:00,22,1035.75,1036.5,1035.25,1036,284
20150301|2014-12-22 07:30,22,1036.25,1036.25,1034.75,1035,168
20150301|2014-12-22 08:30,22,1035.5,1040,1034.5,1036.5,4200
20150301|2014-12-22 09:00,22,1036.5,1037.25,1035,1035.75,1379
20150301|2014-12-22 09:30,22,1035.5,1044.5,1035.25,1043,3845
20150301|2014-12-22 10:00,22,1043,1047.25,1041.75,1046.25,3754
20150301|2014-12-22 10:30,22,1046.25,1047.5,1043.75,1046,2972
20150301|2014-12-22 11:00,22,1046,1047.25,1045.25,1046.5,2148
20150301|2014-12-22 11:30,22,1046.5,1049.5,1045,1048.5,2970
20150301|2014-12-22 12:00,22,1048.5,1050,1047.75,1048.25,2242
20150301|2014-12-22 12:30,22,1048.25,1049.5,1045.75,1047,2118
20150301|2014-12-22 13:00,22,1047.25,1047.25,1044,1044.5,3587
20150301|2014-12-22 19:00,23,1044.75,1045,1040.75,1041.75,951
20150301|2014-12-22 19:30,23,1041.75,1043.25,1040.75,1043.25,411
20150301|2014-12-22 20:00,23,1043,1045,1043,1044.25,224
20150301|2014-12-22 20:30,23,1044.5,1045.5,1044.25,1045.5,168
20150301|2014-12-22 21:00,23,1044.75,1045,1044.25,1044.75,67
20150301|2014-12-22 21:30,23,1044.5,1045.75,1044.25,1045.5,26
20150301|2014-12-22 22:00,23,1045.25,1045.5,1045.25,1045.5,8
20150301|2014-12-22 22:30,23,1045.75,1045.75,1045.25,1045.75,27
20150301|2014-12-22 23:00,23,1045.5,1045.5,1045.5,1045.5,3
20150301|2014-12-22 23:30,23,1045.25,1045.75,1044.25,1044.5,334
20150301|2014-12-23 00:00,23,1044.5,1045.75,1044.5,1044.75,76
20150301|2014-12-23 00:30,23,1044.25,1044.5,1041.5,1042.5,586
20150301|2014-12-23 01:00,23,1042.75,1042.75,1042.25,1042.75,69
20150301|2014-12-23 01:30,23,1043,1044,1042.75,1044,154
20150301|2014-12-23 02:00,23,1043.75,1044.75,1043,1044,64
20150301|2014-12-23 02:30,23,1044.25,1045,1043.5,1044.5,43
20150301|2014-12-23 03:00,23,1044.75,1045.25,1044.25,1044.5,78
20150301|2014-12-23 03:30,23,1044.5,1045,1042,1043,243
20150301|2014-12-23 04:00,23,1043,1044.5,1041,1044.25,411
20150301|2014-12-23 04:30,23,1044,1044,1043,1043.25,18
20150301|2014-12-23 05:00,23,1043.25,1044.75,1042.75,1044,108
20150301|2014-12-23 05:30,23,1044,1044.75,1042.75,1043,78
20150301|2014-12-23 06:00,23,1043,1043.25,1041.5,1042.25,120
20150301|2014-12-23 06:30,23,1042.25,1043.5,1042.25,1043.25,289
20150301|2014-12-23 07:00,23,1043.5,1044.5,1043,1043.5,123
20150301|2014-12-23 07:30,23,1043.25,1043.25,1042,1042,127
20150301|2014-12-23 08:30,23,1041.5,1048.75,1041,1048,4707
20150301|2014-12-23 09:00,23,1048,1055,1048,1051,8880
20150301|2014-12-23 09:30,23,1051.25,1055.75,1050.25,1053,3643
20150301|2014-12-23 10:00,23,1053,1053.75,1050.5,1051.25,2201
20150301|2014-12-23 10:30,23,1051.25,1052.5,1051,1052.25,1153
20150301|2014-12-23 11:00,23,1052.25,1053.25,1051.25,1052.5,1497
20150301|2014-12-23 11:30,23,1052.5,1052.75,1048,1048.5,1717
20150301|2014-12-23 12:00,23,1048.5,1049,1042.25,1045.75,4472
20150301|2014-12-23 12:30,23,1045.5,1045.75,1042,1042,1588
20150301|2014-12-23 13:00,23,1042,1046.75,1041.5,1044.25,3006
20150301|2014-12-23 19:00,24,1044,1046,1042.75,1044.75,614
20150301|2014-12-23 19:30,24,1045.25,1049,1045.25,1048.75,619
20150301|2014-12-23 20:00,24,1048.5,1049,1047,1047,320
20150301|2014-12-23 20:30,24,1047,1047.25,1044.25,1044.75,338
20150301|2014-12-23 21:00,24,1044.5,1044.5,1042.5,1042.5,172
20150301|2014-12-23 21:30,24,1043,1044,1042.5,1042.75,81
20150301|2014-12-23 22:00,24,1042.5,1043,1042.5,1042.75,61
20150301|2014-12-23 22:30,24,1042.75,1044.75,1042.75,1044.25,91
20150301|2014-12-23 23:00,24,1043.75,1044.25,1043.5,1044,22
20150301|2014-12-23 23:30,24,1043.5,1043.5,1040.25,1041.25,865
20150301|2014-12-24 00:00,24,1041,1041.5,1040.5,1040.5,315
20150301|2014-12-24 00:30,24,1040.75,1040.75,1039.25,1040.25,584
20150301|2014-12-24 01:00,24,1040,1041,1040,1041,121
20150301|2014-12-24 01:30,24,1041,1042,1041,1041.25,142
20150301|2014-12-24 02:00,24,1041.25,1042,1040,1040.25,151
20150301|2014-12-24 02:30,24,1040.25,1042,1040,1040,136
20150301|2014-12-24 03:00,24,1040,1040,1038.25,1038.75,472
20150301|2014-12-24 03:30,24,1038.75,1040.25,1038.75,1040.25,60
20150301|2014-12-24 04:00,24,1040.25,1041.75,1040,1041.5,140
20150301|2014-12-24 04:30,24,1040.5,1041.25,1040.25,1041,79
20150301|2014-12-24 05:00,24,1041.25,1042,1040.75,1041.25,246
20150301|2014-12-24 05:30,24,1041,1041.75,1041,1041.75,52
20150301|2014-12-24 06:00,24,1041.5,1041.5,1041,1041.25,68
20150301|2014-12-24 06:30,24,1041.5,1041.75,1040.75,1041.5,305
20150301|2014-12-24 07:00,24,1041.75,1042.25,1040.75,1041,298
20150301|2014-12-24 07:30,24,1041.25,1041.5,1040.75,1041.5,85
20150301|2014-12-24 08:30,24,1041,1042.5,1038.25,1040.75,3961
20150301|2014-12-24 09:00,24,1040.5,1044.25,1040.5,1044.25,1821
20150301|2014-12-24 09:30,24,1044,1044.75,1038.5,1039.25,2421
20150301|2014-12-24 10:00,24,1039.25,1039.5,1034.75,1034.75,3504
20150301|2014-12-24 10:30,24,1034.75,1035.5,1031.25,1033.5,5378
20150301|2014-12-24 11:00,24,1033.5,1035.75,1033.25,1033.75,1059
20150301|2014-12-24 11:30,24,1033.75,1036.5,1033.5,1035.25,2322
20150301|2014-12-24 12:00,24,1035,1035.25,1035,1035.25,2
20150301|2014-12-26 08:30,26,1036.25,1045,1035.5,1044.25,7940
20150301|2014-12-26 09:00,26,1044.25,1044.5,1042,1043,2164
20150301|2014-12-26 09:30,26,1043,1044.25,1042.75,1043.5,1186
20150301|2014-12-26 10:00,26,1043.75,1047.5,1043.25,1047,3229
20150301|2014-12-26 10:30,26,1047,1050,1046.75,1049.5,4197
20150301|2014-12-26 11:00,26,1049.75,1051.5,1049,1049.75,2359
20150301|2014-12-26 11:30,26,1050,1051,1047.5,1049,2491
20150301|2014-12-26 12:00,26,1048.75,1049,1047.75,1048.75,1499
20150301|2014-12-26 12:30,26,1048.75,1050.75,1048.25,1050.75,2061
20150301|2014-12-26 13:00,26,1050.5,1054.75,1050.25,1053.5,5571
20150301|2014-12-28 19:00,29,1053,1059.25,1053,1057.75,3394
20150301|2014-12-28 19:30,29,1057.5,1059.75,1057.25,1059,1537
20150301|2014-12-28 20:00,29,1059.25,1060,1058,1058,528
20150301|2014-12-28 20:30,29,1058,1061.5,1058,1061,805
20150301|2014-12-28 21:00,29,1061.25,1062.5,1060.5,1061.25,424
20150301|2014-12-28 21:30,29,1061.25,1061.75,1059.25,1060.25,194
20150301|2014-12-28 22:00,29,1060.25,1060.5,1059,1060,120
20150301|2014-12-28 22:30,29,1060,1060,1059,1059.5,96
20150301|2014-12-28 23:00,29,1059.75,1059.75,1059.25,1059.5,86
20150301|2014-12-28 23:30,29,1059.75,1061.5,1058.25,1060.25,357
20150301|2014-12-29 00:00,29,1060.25,1061.5,1059.25,1059.75,150
20150301|2014-12-29 00:30,29,1059.75,1060.5,1057.25,1057.5,395
20150301|2014-12-29 01:00,29,1057.5,1059,1057.5,1058.75,147
20150301|2014-12-29 01:30,29,1058.75,1059.25,1058.25,1058.75,83
20150301|2014-12-29 02:00,29,1058.75,1059.25,1058.25,1059,121
20150301|2014-12-29 02:30,29,1059,1061.75,1059,1059.25,379
20150301|2014-12-29 03:00,29,1059,1059.5,1056.5,1057.5,377
20150301|2014-12-29 03:30,29,1057.5,1060.75,1057,1060,397
20150301|2014-12-29 04:00,29,1060,1061,1056.75,1057,189
20150301|2014-12-29 04:30,29,1057,1058.25,1057,1057.5,146
20150301|2014-12-29 05:00,29,1057.75,1057.75,1056,1057.25,186
20150301|2014-12-29 05:30,29,1057.25,1059.25,1056.75,1059.25,390
20150301|2014-12-29 06:00,29,1059.5,1059.5,1056.75,1056.75,298
20150301|2014-12-29 06:30,29,1056.75,1057.5,1056.5,1057.25,210
20150301|2014-12-29 07:00,29,1057,1058.75,1056.5,1057.25,559
20150301|2014-12-29 07:30,29,1057.5,1059,1057.25,1057.5,647
20150301|2014-12-29 08:30,29,1057.75,1068.25,1057.75,1060,14271
20150301|2014-12-29 09:00,29,1060,1064,1059.25,1063.75,4672
20150301|2014-12-29 09:30,29,1063.75,1066.75,1063.5,1065.25,4834
20150301|2014-12-29 10:00,29,1065.5,1067.25,1053.5,1054.25,10437
20150301|2014-12-29 10:30,29,1054.25,1055,1049.5,1052.75,6310
20150301|2014-12-29 11:00,29,1052.75,1055,1050.75,1051.75,3107
20150301|2014-12-29 11:30,29,1051.75,1051.75,1046,1047,4511
20150301|2014-12-29 12:00,29,1047,1051.5,1046.5,1049.25,2553
20150301|2014-12-29 12:30,29,1049,1050.25,1048,1049,1718
20150301|2014-12-29 13:00,29,1048.75,1050,1046.5,1049.5,3615
20150301|2014-12-29 19:00,30,1048.5,1052,1046,1047.5,1166
20150301|2014-12-29 19:30,30,1047.75,1050,1047.25,1049.25,245
20150301|2014-12-29 20:00,30,1049.5,1052.25,1049.5,1051.5,700
20150301|2014-12-29 20:30,30,1051.5,1056,1051.5,1054.25,1221
20150301|2014-12-29 21:00,30,1054,1054.5,1053.25,1053.25,170
20150301|2014-12-29 21:30,30,1053.25,1053.25,1051.75,1052,203
20150301|2014-12-29 22:00,30,1052.25,1052.25,1051.5,1052,65
20150301|2014-12-29 22:30,30,1051.75,1051.75,1051.5,1051.75,26
20150301|2014-12-29 23:00,30,1051.5,1052,1051,1051.5,82
20150301|2014-12-29 23:30,30,1051.5,1053,1050.75,1053,111
20150301|2014-12-30 00:00,30,1053,1053,1051.75,1052.75,55
20150301|2014-12-30 00:30,30,1052.5,1054.5,1052.25,1052.25,416
20150301|2014-12-30 01:00,30,1052.25,1052.75,1051.5,1052.75,183
20150301|2014-12-30 01:30,30,1052.5,1052.5,1052,1052.25,63
20150301|2014-12-30 02:00,30,1052.5,1052.5,1051.25,1051.5,122
20150301|2014-12-30 02:30,30,1051.75,1052,1051.5,1051.75,97
20150301|2014-12-30 03:00,30,1051.75,1052.75,1051.5,1052.75,244
20150301|2014-12-30 03:30,30,1052.75,1054,1052.25,1052.25,164
20150301|2014-12-30 04:00,30,1052.25,1052.25,1051.5,1052,210
20150301|2014-12-30 04:30,30,1052,1052.25,1052,1052,27
20150301|2014-12-30 05:00,30,1052.25,1052.25,1051.25,1051.25,80
20150301|2014-12-30 05:30,30,1051.75,1051.75,1051,1051,118
20150301|2014-12-30 06:00,30,1051,1051,1047,1047.25,575
20150301|2014-12-30 06:30,30,1047.75,1049,1047.25,1048,149
20150301|2014-12-30 07:00,30,1048,1050,1047,1048.5,589
20150301|2014-12-30 07:30,30,1048.25,1049.5,1048.25,1048.5,298
20150301|2014-12-30 08:30,30,1048,1054.75,1048,1050.25,6458
20150301|2014-12-30 09:00,30,1050,1053.5,1049,1053,2346
20150301|2014-12-30 09:30,30,1053,1054.25,1051.5,1052,2650
20150301|2014-12-30 10:00,30,1052,1052.5,1050,1050.5,2263
20150301|2014-12-30 10:30,30,1050.5,1051,1047.5,1048,2408
20150301|2014-12-30 11:00,30,1048,1052.5,1047,1051,2265
20150301|2014-12-30 11:30,30,1051,1055.5,1050.75,1055.5,2536
20150301|2014-12-30 12:00,30,1055.5,1055.75,1051,1051.75,2867
20150301|2014-12-30 12:30,30,1051.75,1053.5,1044.5,1045.5,4199
20150301|2014-12-30 13:00,30,1045.25,1047,1042.25,1042.5,5304
20150301|2014-12-30 19:00,31,1041.25,1047.75,1041,1045.75,1691
20150301|2014-12-30 19:30,31,1045.5,1046,1043.25,1045.5,381
20150301|2014-12-30 20:00,31,1045.5,1046.75,1043.5,1043.75,267
20150301|2014-12-30 20:30,31,1043.75,1044.25,1043.75,1044,106
20150301|2014-12-30 21:00,31,1044,1044.75,1044,1044,458
20150301|2014-12-30 21:30,31,1044,1044.5,1043.75,1044,218
20150301|2014-12-30 22:00,31,1044,1044.25,1043.5,1043.5,54
20150301|2014-12-30 22:30,31,1043.75,1043.75,1042.75,1043,124
20150301|2014-12-30 23:00,31,1042.75,1043.25,1042.5,1042.5,54
20150301|2014-12-30 23:30,31,1042.5,1042.5,1040.5,1041,511
20150301|2014-12-31 00:00,31,1041,1042.75,1040.5,1041.25,418
20150301|2014-12-31 00:30,31,1041.25,1044.5,1040.5,1043.75,1859
20150301|2014-12-31 01:00,31,1043.75,1044.5,1042.5,1044,450
20150301|2014-12-31 01:30,31,1044,1045.25,1043.5,1044.25,185
20150301|2014-12-31 02:00,31,1044,1044,1043,1043.25,27
20150301|2014-12-31 02:30,31,1043.25,1043.25,1041.25,1041.5,134
20150301|2014-12-31 03:00,31,1041.5,1042.75,1041,1042,218
20150301|2014-12-31 03:30,31,1042.25,1043,1041.75,1042.25,64
20150301|2014-12-31 04:00,31,1042.25,1042.25,1041,1041,92
20150301|2014-12-31 04:30,31,1041.25,1041.5,1041,1041,36
20150301|2014-12-31 05:00,31,1041.25,1041.75,1041,1041,95
20150301|2014-12-31 05:30,31,1041,1041.25,1041,1041,43
20150301|2014-12-31 06:00,31,1041,1041.5,1041,1041.5,51
20150301|2014-12-31 06:30,31,1041.25,1041.25,1040,1040,326
20150301|2014-12-31 07:00,31,1040.25,1040.25,1038.5,1039,715
20150301|2014-12-31 07:30,31,1039,1039,1038.5,1038.75,216
20150301|2014-12-31 08:30,31,1038.5,1039,1033.5,1036.25,8800
20150301|2014-12-31 09:00,31,1036,1037,1035,1035.25,1531
20150301|2014-12-31 09:30,31,1035.25,1035.5,1032,1032.5,3958
20150301|2014-12-31 10:00,31,1032.25,1032.5,1030,1031.5,4501
20150301|2014-12-31 10:30,31,1031.5,1031.75,1027.25,1027.25,3950
20150301|2014-12-31 11:00,31,1027.25,1028.25,1025.75,1027.5,3509
20150301|2014-12-31 11:30,31,1027.5,1028,1026,1027.5,1600
20150301|2014-12-31 12:00,31,1027.75,1028.25,1024,1025,3046
20150301|2014-12-31 12:30,31,1024.5,1026,1022.5,1024,3875
20150301|2014-12-31 13:00,31,1024,1026,1022.5,1023,7422
20150301|2015-01-02 08:30,2,1021.5,1022,1013.75,1018.25,13944
20150301|2015-01-02 09:00,2,1018.25,1018.25,1014.25,1015.25,4957
20150301|2015-01-02 09:30,2,1015.25,1015.5,1011.25,1012.25,5843
20150301|2015-01-02 10:00,2,1012.25,1013,1010.25,1010.5,4181
20150301|2015-01-02 10:30,2,1010.5,1011,1007.5,1008,6394
20150301|2015-01-02 11:00,2,1008.25,1011,1007.25,1010.25,3802
20150301|2015-01-02 11:30,2,1010.25,1011,1009,1009.5,2012
20150301|2015-01-02 12:00,2,1009.5,1010,1008.25,1008.75,1848
20150301|2015-01-02 12:30,2,1008.5,1010.25,1007.5,1010.25,2640
20150301|2015-01-02 13:00,2,1010,1010.75,1007,1007,5155
20150301|2015-01-04 19:00,5,1007,1015.5,1006.25,1014.25,5265
20150301|2015-01-04 19:30,5,1014.25,1014.5,1011.75,1013,793
20150301|2015-01-04 20:00,5,1012.75,1013.25,1012,1012,343
20150301|2015-01-04 20:30,5,1012,1014.5,1012,1012.75,427
20150301|2015-01-04 21:00,5,1012.75,1014.25,1012.25,1013.5,435
20150301|2015-01-04 21:30,5,1013.25,1014.5,1012,1013.5,353
20150301|2015-01-04 22:00,5,1013.25,1013.75,1012.5,1012.5,133
20150301|2015-01-04 22:30,5,1012.5,1013.25,1012,1013.25,97
20150301|2015-01-04 23:00,5,1013,1014.75,1013,1013.5,363
20150301|2015-01-04 23:30,5,1014,1014.75,1013.75,1014.75,75
20150301|2015-01-05 00:00,5,1014.75,1016.5,1014.25,1015.25,887
20150301|2015-01-05 00:30,5,1015.25,1016,1013.75,1013.75,646
20150301|2015-01-05 01:00,5,1014,1015.5,1013.25,1014,222
20150301|2015-01-05 01:30,5,1014,1014.25,1013,1013.75,187
20150301|2015-01-05 02:00,5,1013.5,1013.75,1013,1013,69
20150301|2015-01-05 02:30,5,1013,1013.75,1012.5,1013.25,440
20150301|2015-01-05 03:00,5,1013.25,1014.75,1012.75,1014.5,267
20150301|2015-01-05 03:30,5,1014.5,1015,1014.25,1014.5,201
20150301|2015-01-05 04:00,5,1014.25,1015,1013.25,1014.75,363
20150301|2015-01-05 04:30,5,1014.75,1017,1014.75,1015,940
20150301|2015-01-05 05:00,5,1015.25,1015.75,1014.25,1015.75,284
20150301|2015-01-05 05:30,5,1015.75,1018.25,1014.75,1018.25,693
20150301|2015-01-05 06:00,5,1018.25,1019.25,1017,1018.75,1103
20150301|2015-01-05 06:30,5,1018.75,1019.75,1018.25,1018.75,921
20150301|2015-01-05 07:00,5,1018.75,1020,1017.5,1018.5,873
20150301|2015-01-05 07:30,5,1018,1019.25,1018,1019.25,486
20150301|2015-01-05 08:30,5,1018.5,1027.75,1016.75,1025.25,18631
20150301|2015-01-05 09:00,5,1025.25,1026.25,1023.5,1024,3483
20150301|2015-01-05 09:30,5,1024.25,1025.75,1022.25,1024,3339
20150301|2015-01-05 10:00,5,1024,1030,1024,1029.5,9061
20150301|2015-01-05 10:30,5,1029.75,1033,1028.25,1032.75,6818
20150301|2015-01-05 11:00,5,1032.5,1035,1032.25,1033.75,5990
20150301|2015-01-05 11:30,5,1034,1041.5,1033.5,1038,12177
20150301|2015-01-05 12:00,5,1038,1041.75,1037,1041,6405
20150301|2015-01-05 12:30,5,1041,1046.25,1040.75,1044,7372
20150301|2015-01-05 13:00,5,1044,1047.75,1043.75,1045.25,8511
20150301|2015-01-05 19:00,6,1042.75,1045.5,1041.25,1045,2350
20150301|2015-01-05 19:30,6,1045,1045,1042.75,1044.25,1187
20150301|2015-01-05 20:00,6,1044,1044.5,1039.75,1041,703
20150301|2015-01-05 20:30,6,1041,1042,1040,1041,687
20150301|2015-01-05 21:00,6,1041,1041,1040,1041,115
20150301|2015-01-05 21:30,6,1040.75,1041.75,1040.5,1041.5,95
20150301|2015-01-05 22:00,6,1041.5,1041.75,1041.5,1041.5,22
20150301|2015-01-05 22:30,6,1041.75,1041.75,1041.25,1041.5,32
20150301|2015-01-05 23:00,6,1041.5,1041.5,1041,1041,22
20150301|2015-01-05 23:30,6,1041,1041.5,1041,1041.5,84
20150301|2015-01-06 00:00,6,1041.5,1043.75,1041,1042.75,287
20150301|2015-01-06 00:30,6,1042.5,1042.75,1040.5,1040.75,175
20150301|2015-01-06 01:00,6,1040.75,1041.25,1040.5,1041.25,112
20150301|2015-01-06 01:30,6,1041.5,1041.75,1040.75,1041.5,93
20150301|2015-01-06 02:00,6,1041.25,1042,1040.5,1040.75,153
20150301|2015-01-06 02:30,6,1040.75,1042.75,1040.75,1041.25,369
20150301|2015-01-06 03:00,6,1041.25,1041.5,1039.25,1039.5,301
20150301|2015-01-06 03:30,6,1039.5,1046.25,1039.5,1044.75,1302
20150301|2015-01-06 04:00,6,1044.75,1045,1042,1044.5,418
20150301|2015-01-06 04:30,6,1044.5,1048,1044.25,1046,1315
20150301|2015-01-06 05:00,6,1045.75,1046.25,1045,1045.25,309
20150301|2015-01-06 05:30,6,1045.25,1045.75,1043,1044.5,664
20150301|2015-01-06 06:00,6,1044.5,1046,1043.75,1046,366
20150301|2015-01-06 06:30,6,1045.75,1053.25,1045.75,1051.25,2698
20150301|2015-01-06 07:00,6,1051.25,1052.75,1049,1051,1704
20150301|2015-01-06 07:30,6,1050.75,1053.75,1050.75,1052.25,1182
20150301|2015-01-06 08:30,6,1051.5,1056,1047,1047.5,14182
20150301|2015-01-06 09:00,6,1047.25,1050.5,1045.25,1049.5,6521
20150301|2015-01-06 09:30,6,1049.75,1053.5,1047.75,1048,5377
20150301|2015-01-06 10:00,6,1048,1051.75,1046,1049,4257
20150301|2015-01-06 10:30,6,1048.75,1050.5,1044.75,1048.25,4948
20150301|2015-01-06 11:00,6,1048.25,1054.5,1047,1053.75,5684
20150301|2015-01-06 11:30,6,1054,1054,1049.25,1052,2175
20150301|2015-01-06 12:00,6,1052.25,1052.25,1047.5,1049.25,4478
20150301|2015-01-06 12:30,6,1049.25,1054.75,1049.25,1054,4796
20150301|2015-01-06 13:00,6,1054.25,1057,1050.25,1056.25,8556
20150301|2015-01-06 19:00,7,1054.25,1055.75,1053,1054.75,2217
20150301|2015-01-06 19:30,7,1054.5,1055.5,1053.5,1055.25,219
20150301|2015-01-06 20:00,7,1055,1055,1053.5,1053.75,119
20150301|2015-01-06 20:30,7,1053.5,1054,1053,1053.75,146
20150301|2015-01-06 21:00,7,1054,1055,1053.5,1055,153
20150301|2015-01-06 21:30,7,1054.75,1055,1054.25,1054.5,59
20150301|2015-01-06 22:00,7,1054.5,1054.5,1054,1054,20
20150301|2015-01-06 22:30,7,1054.25,1055.75,1054.25,1055.75,127
20150301|2015-01-06 23:00,7,1055.5,1055.75,1054.5,1054.75,53
20150301|2015-01-06 23:30,7,1054.5,1054.5,1051.75,1052,381
20150301|2015-01-07 00:00,7,1051.75,1053.75,1051.75,1053.5,152
20150301|2015-01-07 00:30,7,1053.5,1053.5,1052.5,1053.25,145
20150301|2015-01-07 01:00,7,1053,1054.5,1053,1054.25,197
20150301|2015-01-07 01:30,7,1054.25,1054.5,1053.75,1053.75,87
20150301|2015-01-07 02:00,7,1054,1054.5,1053.5,1054.25,108
20150301|2015-01-07 02:30,7,1054.25,1055,1054,1054.75,260
20150301|2015-01-07 03:00,7,1054.75,1055.5,1054.25,1055.25,340
20150301|2015-01-07 03:30,7,1055,1058.25,1055,1057.25,1602
20150301|2015-01-07 04:00,7,1057.25,1058.25,1055.75,1058.25,564
20150301|2015-01-07 04:30,7,1058.25,1058.75,1057,1057.25,461
20150301|2015-01-07 05:00,7,1057.25,1060,1057,1059.75,1966
20150301|2015-01-07 05:30,7,1059.75,1061,1059.25,1059.75,615
20150301|2015-01-07 06:00,7,1059.75,1060,1055,1056.25,595
20150301|2015-01-07 06:30,7,1056,1057.75,1055.75,1055.75,328
20150301|2015-01-07 07:00,7,1055.75,1058,1054,1057,1237
20150301|2015-01-07 07:30,7,1057,1058,1057,1057.75,622
20150301|2015-01-07 08:30,7,1057.5,1060.5,1053,1053.5,11018
20150301|2015-01-07 09:00,7,1053.5,1053.5,1049,1050.25,7882
20150301|2015-01-07 09:30,7,1050,1054,1048.25,1052.5,5036
20150301|2015-01-07 10:00,7,1052.75,1053.5,1051.25,1052,3256
20150301|2015-01-07 10:30,7,1052,1054.5,1051.25,1054.5,3749
20150301|2015-01-07 11:00,7,1054.5,1059,1054.25,1057.5,4191
20150301|2015-01-07 11:30,7,1057.75,1058.75,1054.75,1056.25,1987
20150301|2015-01-07 12:00,7,1056.25,1057.75,1053,1053.25,2444
20150301|2015-01-07 12:30,7,1053.25,1054,1050.75,1052.75,2816
20150301|2015-01-07 13:00,7,1052.75,1057,1052.5,1055.75,4562
20150301|2015-01-07 19:00,8,1054.75,1055.5,1052.5,1053.5,1216
20150301|2015-01-07 19:30,8,1053.75,1055.25,1053.25,1055,368
20150301|2015-01-07 20:00,8,1055.25,1055.25,1054,1054.75,186
20150301|2015-01-07 20:30,8,1055,1055.5,1054.75,1055.5,164
20150301|2015-01-07 21:00,8,1055.25,1056,1054.75,1055.75,549
20150301|2015-01-07 21:30,8,1055.5,1055.5,1054,1055,264
20150301|2015-01-07 22:00,8,1055,1055.75,1054.75,1055.75,80
20150301|2015-01-07 22:30,8,1055.75,1056,1055.25,1056,224
20150301|2015-01-07 23:00,8,1056,1056,1055,1055.5,61
20150301|2015-01-07 23:30,8,1055.25,1058,1055.25,1057.25,543
20150301|2015-01-08 00:00,8,1057.5,1059,1057.25,1059,397
20150301|2015-01-08 00:30,8,1059,1059,1058.25,1058.5,193
20150301|2015-01-08 01:00,8,1058.5,1059.25,1058.5,1059,72
20150301|2015-01-08 01:30,8,1059,1059.25,1058.5,1059.25,81
20150301|2015-01-08 02:00,8,1059.25,1060,1058.75,1059.75,138
20150301|2015-01-08 02:30,8,1059.5,1060,1059,1059.25,249
20150301|2015-01-08 03:00,8,1059,1060,1058.5,1058.5,195
20150301|2015-01-08 03:30,8,1058.5,1059,1057.5,1058.5,73
20150301|2015-01-08 04:00,8,1058.75,1059.25,1058,1058.25,104
20150301|2015-01-08 04:30,8,1058.5,1060,1058.5,1059.5,267
20150301|2015-01-08 05:00,8,1059.5,1059.75,1058.75,1059,67
20150301|2015-01-08 05:30,8,1059,1059.25,1057.75,1058.5,186
20150301|2015-01-08 06:00,8,1058.5,1059.75,1058.5,1059,231
20150301|2015-01-08 06:30,8,1058.75,1060,1058.75,1059,432
20150301|2015-01-08 07:00,8,1059.25,1059.75,1057.75,1059.25,503
20150301|2015-01-08 07:30,8,1059.25,1062,1058.25,1060.5,1932
20150301|2015-01-08 08:30,8,1060.75,1062,1050,1050,10654
20150301|2015-01-08 09:00,8,1050,1052.25,1047,1049.75,6928
20150301|2015-01-08 09:30,8,1049.5,1056,1048.25,1051.5,5516
20150301|2015-01-08 10:00,8,1051.5,1053,1049.5,1052,2979
20150301|2015-01-08 10:30,8,1052,1053.25,1050.25,1051.5,2125
20150301|2015-01-08 11:00,8,1051.5,1052.25,1047.25,1047.5,4047
20150301|2015-01-08 11:30,8,1047.5,1051.5,1047.25,1050.75,3019
20150301|2015-01-08 12:00,8,1050.5,1052,1049.25,1049.5,1957
20150301|2015-01-08 12:30,8,1049.25,1052,1048.25,1051,2143
20150301|2015-01-08 13:00,8,1050.75,1051.75,1047,1047.75,5682
20150301|2015-01-08 19:00,9,1047,1050,1047,1048.25,1377
20150301|2015-01-08 19:30,9,1048.5,1048.75,1047.5,1048,262
20150301|2015-01-08 20:00,9,1048.25,1048.75,1047,1047,325
20150301|2015-01-08 20:30,9,1047,1047.5,1045.5,1046.5,396
20150301|2015-01-08 21:00,9,1046.5,1046.5,1044.25,1044.75,661
20150301|2015-01-08 21:30,9,1045.25,1045.25,1044.5,1044.75,74
20150301|2015-01-08 22:00,9,1044.5,1044.75,1044.25,1044.25,142
20150301|2015-01-08 22:30,9,1044.25,1044.5,1044,1044,72
20150301|2015-01-08 23:00,9,1044,1045.75,1044,1045,93
20150301|2015-01-08 23:30,9,1045,1046.75,1044.75,1046.75,305
20150301|2015-01-09 00:00,9,1047,1047,1046,1046.5,204
20150301|2015-01-09 00:30,9,1046.75,1047,1046.5,1046.75,108
20150301|2015-01-09 01:00,9,1046.75,1047,1046,1046.75,151
20150301|2015-01-09 01:30,9,1047,1047.25,1046.75,1046.75,79
20150301|2015-01-09 02:00,9,1046.5,1046.5,1044.5,1045.75,182
20150301|2015-01-09 02:30,9,1046,1046.5,1046,1046.5,74
20150301|2015-01-09 03:00,9,1046.75,1047.25,1046.25,1046.5,96
20150301|2015-01-09 03:30,9,1046.25,1049.5,1046.25,1047.5,350
20150301|2015-01-09 04:00,9,1047.5,1048.5,1047,1047.25,200
20150301|2015-01-09 04:30,9,1047.25,1048.5,1046.25,1048.25,108
20150301|2015-01-09 05:00,9,1048,1049.75,1047,1048.75,327
20150301|2015-01-09 05:30,9,1048.5,1048.75,1047.5,1047.5,141
20150301|2015-01-09 06:00,9,1048,1049.25,1048,1048.25,114
20150301|2015-01-09 06:30,9,1048.5,1049.75,1048.5,1048.5,230
20150301|2015-01-09 07:00,9,1049,1049.25,1047.75,1048.25,374
20150301|2015-01-09 07:30,9,1048.5,1048.75,1045.75,1046.5,344
20150301|2015-01-09 08:30,9,1046.5,1051.75,1044,1049,9162
20150301|2015-01-09 09:00,9,1049.25,1053,1048.5,1051,4560
20150301|2015-01-09 09:30,9,1051,1054.5,1050.25,1052.5,3980
20150301|2015-01-09 10:00,9,1052.25,1052.75,1049.25,1049.25,3096
20150301|2015-01-09 10:30,9,1049.25,1051.75,1046.75,1051,3671
20150301|2015-01-09 11:00,9,1051,1051.75,1048.25,1048.75,2390
20150301|2015-01-09 11:30,9,1048.75,1049.5,1047.75,1049.25,1932
20150301|2015-01-09 12:00,9,1049.25,1051.25,1048.5,1051,1907
20150301|2015-01-09 12:30,9,1051,1052.5,1048.5,1049.75,3882
20150301|2015-01-09 13:00,9,1049.75,1053,1049.75,1052.5,5967
20150301|2015-01-11 19:00,12,1049.5,1052,1049.25,1051.25,1652
20150301|2015-01-11 19:30,12,1051.5,1054,1051.5,1053.75,562
20150301|2015-01-11 20:00,12,1053.5,1054,1053,1053.25,212
20150301|2015-01-11 20:30,12,1053.5,1053.75,1052.5,1052.75,199
20150301|2015-01-11 21:00,12,1052.75,1053,1052.5,1052.5,164
20150301|2015-01-11 21:30,12,1052.75,1053,1052.75,1053,221
20150301|2015-01-11 22:00,12,1053,1053.75,1052.5,1053,209
20150301|2015-01-11 22:30,12,1052.75,1052.75,1052.25,1052.75,84
20150301|2015-01-11 23:00,12,1052.75,1052.75,1052.25,1052.5,50
20150301|2015-01-11 23:30,12,1052.5,1053,1052,1052.5,134
20150301|2015-01-12 00:00,12,1052,1052,1050.5,1051.5,508
20150301|2015-01-12 00:30,12,1051.5,1051.75,1050.5,1050.75,208
20150301|2015-01-12 01:00,12,1050.5,1051,1050.25,1050.75,79
20150301|2015-01-12 01:30,12,1050.75,1052,1050.75,1051.75,140
20150301|2015-01-12 02:00,12,1051.75,1052.75,1051.75,1052.5,103
20150301|2015-01-12 02:30,12,1052.5,1053.75,1052.5,1052.75,200
20150301|2015-01-12 03:00,12,1052.5,1054.25,1052.25,1053.75,291
20150301|2015-01-12 03:30,12,1053.75,1058,1053,1056,1000
20150301|2015-01-12 04:00,12,1056.25,1057.75,1056,1057.5,409
20150301|2015-01-12 04:30,12,1057.5,1057.75,1053,1053.25,509
20150301|2015-01-12 05:00,12,1053,1053.75,1052.75,1053.25,193
20150301|2015-01-12 05:30,12,1053.25,1053.25,1051.75,1052,170
20150301|2015-01-12 06:00,12,1052,1052,1049,1049.75,1018
20150301|2015-01-12 06:30,12,1049.5,1049.5,1048.5,1048.5,499
20150301|2015-01-12 07:00,12,1048.5,1048.75,1047.25,1048.5,1038
20150301|2015-01-12 07:30,12,1048.25,1048.5,1047,1047.5,484
20150301|2015-01-12 08:30,12,1048,1049,1045,1045.75,7473
20150301|2015-01-12 09:00,12,1045.75,1045.75,1040,1044.25,9268
20150301|2015-01-12 09:30,12,1044.25,1048.25,1041.75,1047,4867
20150301|2015-01-12 10:00,12,1047,1051,1045.5,1048.25,5746
20150301|2015-01-12 10:30,12,1048.5,1051,1047.25,1049,4680
20150301|2015-01-12 11:00,12,1048.75,1061.5,1021.25,1027.5,55101
20150301|2015-01-12 11:30,12,1027.75,1029,1020.5,1024.25,11641
20150301|2015-01-12 12:00,12,1024.25,1026.5,1021,1021.5,4919
20150301|2015-01-12 12:30,12,1021.5,1022.75,1018,1018.25,8661
20150301|2015-01-12 13:00,12,1018,1019,1015.5,1016.5,11272
20150301|2015-01-12 19:00,13,1017,1023.25,1016.25,1022.25,4520
20150301|2015-01-12 19:30,13,1022.25,1022.25,1020.25,1020.5,1178
20150301|2015-01-12 20:00,13,1020.25,1021.25,1019.75,1021,248
20150301|2015-01-12 20:30,13,1021,1021.75,1020.75,1021.25,278
20150301|2015-01-12 21:00,13,1021.25,1021.75,1021,1021.25,384
20150301|2015-01-12 21:30,13,1021.25,1021.75,1020.5,1020.75,169
20150301|2015-01-12 22:00,13,1020.5,1021.5,1020.25,1021.25,191
20150301|2015-01-12 22:30,13,1021.25,1021.75,1021,1021.25,50
20150301|2015-01-12 23:00,13,1021.25,1022,1021.25,1021.5,69
20150301|2015-01-12 23:30,13,1021.75,1022,1021.5,1022,71
20150301|2015-01-13 00:00,13,1022,1023.75,1022,1023.25,633
20150301|2015-01-13 00:30,13,1023,1024.5,1022.5,1023,1040
20150301|2015-01-13 01:00,13,1022.75,1023,1021.25,1022.75,301
20150301|2015-01-13 01:30,13,1022.5,1024.25,1022.5,1023.5,437
20150301|2015-01-13 02:00,13,1023.75,1024,1021.75,1021.75,466
20150301|2015-01-13 02:30,13,1021.75,1022.75,1021.25,1021.75,441
20150301|2015-01-13 03:00,13,1022,1022.25,1021.25,1021.75,205
20150301|2015-01-13 03:30,13,1021.5,1023,1021.5,1022,340
20150301|2015-01-13 04:00,13,1022,1023,1022,1022.5,301
20150301|2015-01-13 04:30,13,1022.5,1023,1020.75,1021.25,682
20150301|2015-01-13 05:00,13,1021.25,1021.5,1019.75,1020.75,714
20150301|2015-01-13 05:30,13,1020.75,1021,1020.5,1020.75,128
20150301|2015-01-13 06:00,13,1020.5,1022,1020.5,1021,304
20150301|2015-01-13 06:30,13,1021.25,1023.5,1020.75,1023,1103
20150301|2015-01-13 07:00,13,1023,1023.75,1022.25,1023,477
20150301|2015-01-13 07:30,13,1023.25,1025,1022,1023.25,1410
20150301|2015-01-13 08:30,13,1023.75,1025.25,1018.5,1022.5,11992
20150301|2015-01-13 09:00,13,1022.5,1022.75,1016.5,1017,7603
20150301|2015-01-13 09:30,13,1016.75,1018.5,1011.5,1012,10828
20150301|2015-01-13 10:00,13,1012,1015.25,1011,1014.5,7261
20150301|2015-01-13 10:30,13,1014.5,1016,1013,1014.25,6410
20150301|2015-01-13 11:00,13,1014,1015,1012.25,1013.5,3322
20150301|2015-01-13 11:30,13,1013.5,1013.75,1011.5,1012,3078
20150301|2015-01-13 12:00,13,1012,1012.5,1006,1007.75,9373
20150301|2015-01-13 12:30,13,1007.5,1008.25,1003.5,1006.75,12688
20150301|2015-01-13 13:00,13,1006.75,1006.75,1002,1004.5,9949
20150301|2015-01-13 19:00,14,1005,1009.25,1002,1008.75,4296
20150301|2015-01-13 19:30,14,1008.75,1009.5,1007.25,1007.25,1132
20150301|2015-01-13 20:00,14,1007.25,1007.75,1006,1007,798
20150301|2015-01-13 20:30,14,1007,1008,1006.75,1007,357
20150301|2015-01-13 21:00,14,1007,1007,1004.75,1005,645
20150301|2015-01-13 21:30,14,1004.75,1005.5,1004.75,1005,187
20150301|2015-01-13 22:00,14,1005.25,1005.5,1003.25,1003.5,446
20150301|2015-01-13 22:30,14,1003.5,1003.75,1002.75,1003,162
20150301|2015-01-13 23:00,14,1003,1004,1002.5,1004,165
20150301|2015-01-13 23:30,14,1004,1005.25,1004,1004.25,284
20150301|2015-01-14 00:00,14,1004,1005,1003.5,1005,401
20150301|2015-01-14 00:30,14,1004.75,1005.25,1002,1003.75,1004
20150301|2015-01-14 01:00,14,1003.5,1003.75,1002,1002.75,321
20150301|2015-01-14 01:30,14,1002.75,1004,1002.75,1004,39
20150301|2015-01-14 02:00,14,1004,1004.75,1003.75,1004,156
20150301|2015-01-14 02:30,14,1004,1004,1001.25,1002.25,587
20150301|2015-01-14 03:00,14,1002.25,1002.25,1001,1001.25,671
20150301|2015-01-14 03:30,14,1001,1001,995,996,3775
20150301|2015-01-14 04:00,14,996.25,998.5,996.25,997.5,451
20150301|2015-01-14 04:30,14,997.5,998,997,997.25,290
20150301|2015-01-14 05:00,14,997.25,997.5,995.5,995.75,547
20150301|2015-01-14 05:30,14,995.75,997.5,995.5,997.25,824
20150301|2015-01-14 06:00,14,997,998.25,996.75,997.25,569
20150301|2015-01-14 06:30,14,997,999.25,996.5,999.25,1014
20150301|2015-01-14 07:00,14,999,999.75,996.5,998,1810
20150301|2015-01-14 07:30,14,998,999.75,997.5,998,1296
20150301|2015-01-14 08:30,14,1000,1007.75,998,1003.5,13300
20150301|2015-01-14 09:00,14,1003.75,1007.75,1002,1002.25,5659
20150301|2015-01-14 09:30,14,1002.25,1003.5,992.75,998,12524
20150301|2015-01-14 10:00,14,997.75,1001.75,997.25,999,6745
20150301|2015-01-14 10:30,14,999.25,1002.5,997.5,1002.25,3778
20150301|2015-01-14 11:00,14,1002.25,1007.75,1000,1002.5,7834
20150301|2015-01-14 11:30,14,1002.5,1005,998.25,998.5,3675
20150301|2015-01-14 12:00,14,998.5,1002.75,998.25,999.5,3759
20150301|2015-01-14 12:30,14,999.5,1002.5,998.5,1001.75,2447
20150301|2015-01-14 13:00,14,1001.75,1011.5,1000.5,1010.75,8801
20150301|2015-01-14 19:00,15,1014.5,1018,1011.25,1016,5440
20150301|2015-01-14 19:30,15,1016,1017.25,1013.75,1015,970
20150301|2015-01-14 20:00,15,1015.25,1016.5,1015,1015.75,490
20150301|2015-01-14 20:30,15,1015.5,1018,1015.5,1018,662
20150301|2015-01-14 21:00,15,1017.75,1017.75,1015.5,1016,367
20150301|2015-01-14 21:30,15,1015.75,1016.5,1015.25,1015.5,114
20150301|2015-01-14 22:00,15,1015.5,1015.75,1015,1015.75,121
20150301|2015-01-14 22:30,15,1015.75,1016,1015.25,1015.5,59
20150301|2015-01-14 23:00,15,1015.5,1016.25,1015.25,1016.25,60
20150301|2015-01-14 23:30,15,1016.25,1016.25,1015.5,1015.75,60
20150301|2015-01-15 00:00,15,1015.75,1017,1015.5,1017,190
20150301|2015-01-15 00:30,15,1017,1017.25,1015.5,1016,237
20150301|2015-01-15 01:00,15,1016,1017.5,1016,1017.25,176
20150301|2015-01-15 01:30,15,1017,1018.5,1017,1018.25,572
20150301|2015-01-15 02:00,15,1018,1018.5,1016.75,1017.25,713
20150301|2015-01-15 02:30,15,1017,1017.5,1016.75,1017,183
20150301|2015-01-15 03:00,15,1017,1017,1013.5,1013.5,584
20150301|2015-01-15 03:30,15,1013.5,1014,1013,1013.5,317
20150301|2015-01-15 04:00,15,1013.5,1014.25,1013,1013.75,123
20150301|2015-01-15 04:30,15,1013.75,1014,1010.25,1011.5,582
20150301|2015-01-15 05:00,15,1012,1012.25,1011,1011.75,607
20150301|2015-01-15 05:30,15,1011.75,1014,1011.5,1013.75,409
20150301|2015-01-15 06:00,15,1013.75,1016,1013.75,1014.25,564
20150301|2015-01-15 06:30,15,1014.5,1016,1012.75,1013.25,674
20150301|2015-01-15 07:00,15,1013.25,1019.75,1013.25,1019.5,2344
20150301|2015-01-15 07:30,15,1019.5,1019.5,1015,1015.5,2269
20150301|2015-01-15 08:30,15,1019,1019.5,1007,1007.75,16683
20150301|2015-01-15 09:00,15,1007.75,1008.25,1000,1001.5,10755
20150301|2015-01-15 09:30,15,1001.75,1003,997.5,999.5,9251
20150301|2015-01-15 10:00,15,999.5,1002,996.25,1000.75,6498
20150301|2015-01-15 10:30,15,1001,1001.75,995.25,996,5990
20150301|2015-01-15 11:00,15,995.75,997.25,988.75,991.25,19535
20150301|2015-01-15 11:30,15,991.25,993.25,986,987.5,9203
20150301|2015-01-15 12:00,15,987.25,990.75,987.25,987.25,5037
20150301|2015-01-15 12:30,15,987.25,989.25,985.25,988.5,6268
20150301|2015-01-15 13:00,15,988.5,992,987.75,991.75,6420
20150301|2015-01-15 19:00,16,991.25,993.75,987.75,990.25,3101
20150301|2015-01-15 19:30,16,990.5,992.75,990,992.5,945
20150301|2015-01-15 20:00,16,992.5,992.75,992,992,282
20150301|2015-01-15 20:30,16,992.5,992.5,991,991.75,326
20150301|2015-01-15 21:00,16,991.5,992.75,989.5,990,503
20150301|2015-01-15 21:30,16,990.25,990.75,988.25,988.5,280
20150301|2015-01-15 22:00,16,988.5,989.25,987.5,987.5,415
20150301|2015-01-15 22:30,16,987.5,988,987,987.5,112
20150301|2015-01-15 23:00,16,987.25,987.75,986.5,987.75,263
20150301|2015-01-15 23:30,16,987.5,989.75,986.5,989.75,577
20150301|2015-01-16 00:00,16,990,991,988.25,990.25,330
20150301|2015-01-16 00:30,16,990.5,991.5,990,991,302
20150301|2015-01-16 01:00,16,991,991,990.25,990.75,116
20150301|2015-01-16 01:30,16,991.25,991.25,990.25,990.25,46
20150301|2015-01-16 02:00,16,990.75,991.5,989.25,991.5,222
20150301|2015-01-16 02:30,16,991.5,994.25,991.5,994,662
20150301|2015-01-16 03:00,16,994.25,996,993.75,995,800
20150301|2015-01-16 03:30,16,995.25,995.25,994,994,245
20150301|2015-01-16 04:00,16,994.25,995,993.5,994.25,283
20150301|2015-01-16 04:30,16,994.5,995,994,994.5,104
20150301|2015-01-16 05:00,16,994.5,995,994,994.75,322
20150301|2015-01-16 05:30,16,994.5,995.25,994,995.25,349
20150301|2015-01-16 06:00,16,995.25,996,994.75,995.5,468
20150301|2015-01-16 06:30,16,995.5,995.5,993.25,993.25,473
20150301|2015-01-16 07:00,16,993.5,994.25,988.5,991.25,2082
20150301|2015-01-16 07:30,16,991.5,992.25,988.75,990.25,844
20150301|2015-01-16 08:30,16,987.5,990,983,987.75,19170
20150301|2015-01-16 09:00,16,987.5,989,985,986.75,6351
20150301|2015-01-16 09:30,16,986.75,994.5,986.75,992.75,9703
20150301|2015-01-16 10:00,16,992.75,995,989,990.25,5366
20150301|2015-01-16 10:30,16,990.25,993.5,988.25,993.25,2733
20150301|2015-01-16 11:00,16,993.25,993.5,987.25,988.75,3084
20150301|2015-01-16 11:30,16,988.5,989.75,987.75,988.75,1262
20150301|2015-01-16 12:00,16,988.75,991.25,988.25,989.5,1645
20150301|2015-01-16 12:30,16,989.5,992,988.25,990.5,2494
20150301|2015-01-16 13:00,16,990.75,994.25,990,990.75,8117
20150301|2015-01-19 19:00,20,982,986.75,982,984,5199
20150301|2015-01-19 19:30,20,984,984.75,981.25,982.25,1881
20150301|2015-01-19 20:00,20,982,983,981.5,982.75,384
20150301|2015-01-19 20:30,20,983,983.5,982.25,983.5,431
20150301|2015-01-19 21:00,20,983.5,984.75,983,984,239
20150301|2015-01-19 21:30,20,984,984.75,983.75,984.5,140
20150301|2015-01-19 22:00,20,984.25,984.5,983.25,983.5,112
20150301|2015-01-19 22:30,20,983.25,983.75,983,983.25,74
20150301|2015-01-19 23:00,20,983.25,983.5,983,983.5,33
20150301|2015-01-19 23:30,20,983.25,984,982,983.5,709
20150301|2015-01-20 00:00,20,983.75,984.75,982.75,983.5,413
20150301|2015-01-20 00:30,20,983.5,985.5,983.25,984.5,852
20150301|2015-01-20 01:00,20,984.5,984.75,984,984.5,40
20150301|2015-01-20 01:30,20,984.5,985,984.5,985,193
20150301|2015-01-20 02:00,20,985.25,985.5,984,985.5,580
20150301|2015-01-20 02:30,20,985.5,985.75,984.75,985.25,185
20150301|2015-01-20 03:00,20,985.25,985.25,984,984.5,235
20150301|2015-01-20 03:30,20,984.5,985,984.5,984.5,91
20150301|2015-01-20 04:00,20,984.25,984.25,983.5,983.5,358
20150301|2015-01-20 04:30,20,983.5,984.25,982.5,983.75,678
20150301|2015-01-20 05:00,20,984,984.75,983.75,984.75,146
20150301|2015-01-20 05:30,20,984.75,984.75,984,984.25,163
20150301|2015-01-20 06:00,20,984,984.75,983.5,984.25,343
20150301|2015-01-20 06:30,20,984.25,985.25,982.75,985.25,1016
20150301|2015-01-20 07:00,20,985,985.5,983.25,983.75,925
20150301|2015-01-20 07:30,20,983.5,984.5,983.5,984.25,588
20150301|2015-01-20 08:30,20,983.75,985.5,975.75,976.75,19920
20150301|2015-01-20 09:00,20,976.75,977.75,974.25,977,7932
20150301|2015-01-20 09:30,20,977.25,978,973.75,975.5,5523
20150301|2015-01-20 10:00,20,975.5,976.75,974.5,976.25,4309
20150301|2015-01-20 10:30,20,976.25,976.5,972.25,973.5,7105
20150301|2015-01-20 11:00,20,973.5,980,973.5,978.75,8448
20150301|2015-01-20 11:30,20,979,980.75,976.75,980,6289
20150301|2015-01-20 12:00,20,980.25,983,979,981,5175
20150301|2015-01-20 12:30,20,981.25,983,979.75,982.25,3599
20150301|2015-01-20 13:00,20,982.5,983.5,981,982.5,4770
20150301|2015-01-20 19:00,21,983.5,991,983,988.25,5803
20150301|2015-01-20 19:30,21,988.5,989.75,985.25,988,886
20150301|2015-01-20 20:00,21,988,989.75,986.25,987.75,565
20150301|2015-01-20 20:30,21,987.5,988.25,987.25,988.25,206
20150301|2015-01-20 21:00,21,988.5,988.75,986.75,987,150
20150301|2015-01-20 21:30,21,986.75,987,986.25,986.5,117
20150301|2015-01-20 22:00,21,986.5,987,985.75,987,132
20150301|2015-01-20 22:30,21,986.75,987,986,986,57
20150301|2015-01-20 23:00,21,986,987.25,986,987,135
20150301|2015-01-20 23:30,21,986.75,988.5,986.75,987.5,339
20150301|2015-01-21 00:00,21,987.75,988.25,985.5,986,496
20150301|2015-01-21 00:30,21,986.25,988,985.5,986.75,240
20150301|2015-01-21 01:00,21,987.25,987.25,985.75,985.75,148
20150301|2015-01-21 01:30,21,986,986.75,986,986.5,162
20150301|2015-01-21 02:00,21,986.25,987,986.25,986.5,127
20150301|2015-01-21 02:30,21,986.75,986.75,986,986.25,182
20150301|2015-01-21 03:00,21,986.25,986.5,982.25,982.5,896
20150301|2015-01-21 03:30,21,982.5,982.5,979,979.5,1915
20150301|2015-01-21 04:00,21,979.25,980.75,979.25,980,336
20150301|2015-01-21 04:30,21,980,981.75,979.75,981.5,112
20150301|2015-01-21 05:00,21,981.25,982.25,981,982,283
20150301|2015-01-21 05:30,21,982,987,981.75,984,1097
20150301|2015-01-21 06:00,21,984,985.5,983.5,983.75,453
20150301|2015-01-21 06:30,21,984,984.5,984,984.25,247
20150301|2015-01-21 07:00,21,984,985.25,983.25,984.25,582
20150301|2015-01-21 07:30,21,984,985.25,983.25,983.5,381
20150301|2015-01-21 08:30,21,983.25,989.25,981.5,986.25,12561
20150301|2015-01-21 09:00,21,986.5,988,984,984.75,3801
20150301|2015-01-21 09:30,21,984.5,985,980,980.25,8162
20150301|2015-01-21 10:00,21,980.25,982,977.5,980.25,4859
20150301|2015-01-21 10:30,21,980.25,980.5,977.75,979.25,3265
20150301|2015-01-21 11:00,21,979.25,982.75,979.25,982.5,5071
20150301|2015-01-21 11:30,21,982.5,984.5,980.5,981.25,3839
20150301|2015-01-21 12:00,21,981.25,983.25,980.5,981.5,4132
20150301|2015-01-21 12:30,21,981.5,984,980.75,983.5,3631
20150301|2015-01-21 13:00,21,983.5,987,982.5,983.5,6920
20150301|2015-01-21 19:00,22,984.25,986.25,984,985.75,1223
20150301|2015-01-21 19:30,22,985.5,986.5,985,986.5,399
20150301|2015-01-21 20:00,22,986.75,986.75,985.25,986.25,330
20150301|2015-01-21 20:30,22,986.25,986.75,985.5,986.75,135
20150301|2015-01-21 21:00,22,986.5,988,986.25,988,351
20150301|2015-01-21 21:30,22,987.75,988,987,987.25,323
20150301|2015-01-21 22:00,22,987.25,987.5,987,987.25,28
20150301|2015-01-21 22:30,22,987.25,987.25,986.75,987.25,85
20150301|2015-01-21 23:00,22,987,987.5,986.75,987.25,35
20150301|2015-01-21 23:30,22,987.25,988,987.25,988,208
20150301|2015-01-22 00:00,22,988,988.5,987.5,988,397
20150301|2015-01-22 00:30,22,987.75,988,987,987,175
20150301|2015-01-22 01:00,22,987,987.5,986.5,987.5,140
20150301|2015-01-22 01:30,22,987.25,988.5,987,988.25,210
20150301|2015-01-22 02:00,22,988,988.5,987.75,988.25,144
20150301|2015-01-22 02:30,22,988.25,988.5,987.25,987.25,135
20150301|2015-01-22 03:00,22,987.5,987.75,986.5,986.5,151
20150301|2015-01-22 03:30,22,986.75,987.75,986.75,987,131
20150301|2015-01-22 04:00,22,987.5,988.5,987.25,988.25,237
20150301|2015-01-22 04:30,22,988.5,988.5,987.25,987.75,153
20150301|2015-01-22 05:00,22,987.75,988,987.25,987.5,163
20150301|2015-01-22 05:30,22,987.75,990,987.5,990,1218
20150301|2015-01-22 06:00,22,989.75,992.5,989.75,991.75,2126
20150301|2015-01-22 06:30,22,991.75,991.75,990.25,990.25,446
20150301|2015-01-22 07:00,22,990.5,990.5,987.25,987.75,1136
20150301|2015-01-22 07:30,22,987.25,988,986.75,986.75,248
20150301|2015-01-22 08:30,22,986.5,987.75,980.5,981,10492
20150301|2015-01-22 09:00,22,981,984.75,980,983,5987
20150301|2015-01-22 09:30,22,983,983.5,977,978.5,6647
20150301|2015-01-22 10:00,22,978.25,978.5,975,977.5,6620
20150301|2015-01-22 10:30,22,977.5,982,977,981.5,4643
20150301|2015-01-22 11:00,22,981.5,981.5,977.25,979.5,3626
20150301|2015-01-22 11:30,22,979.5,980,976.5,977.75,2810
20150301|2015-01-22 12:00,22,977.75,978.5,976.75,977.25,2781
20150301|2015-01-22 12:30,22,977.25,979.5,975.25,978.75,4367
20150301|2015-01-22 13:00,22,978.75,979.25,975.75,977.75,5619
20150301|2015-01-22 19:00,23,977,978.75,976.25,976.75,740
20150301|2015-01-22 19:30,23,976.75,977,975.75,975.75,289
20150301|2015-01-22 20:00,23,975.75,976.5,975.5,976,123
20150301|2015-01-22 20:30,23,976,976.5,975.25,975.5,303
20150301|2015-01-22 21:00,23,975.75,976.25,975.75,976,115
20150301|2015-01-22 21:30,23,976,979.5,976,977.5,425
20150301|2015-01-22 22:00,23,977.25,978.25,976.5,977.25,60
20150301|2015-01-22 22:30,23,977,978.25,977,978,86
20150301|2015-01-22 23:00,23,978.25,979.25,978.25,978.75,95
20150301|2015-01-22 23:30,23,979,979,977.5,977.5,283
20150301|2015-01-23 00:00,23,977.5,978,977.25,977.5,83
20150301|2015-01-23 00:30,23,977.5,978.75,977,978,266
20150301|2015-01-23 01:00,23,978,978,977.25,977.25,88
20150301|2015-01-23 01:30,23,977.25,977.75,977.25,977.25,45
20150301|2015-01-23 02:00,23,977.25,978.25,977.25,978.25,83
20150301|2015-01-23 02:30,23,978.5,978.5,977.75,978,191
20150301|2015-01-23 03:00,23,978.25,980.5,978,980,1068
20150301|2015-01-23 03:30,23,980,980,978.25,979,477
20150301|2015-01-23 04:00,23,978.5,979,977.5,977.75,243
20150301|2015-01-23 04:30,23,977.75,979.25,977.25,978.25,183
20150301|2015-01-23 05:00,23,978.75,979,977.5,978.25,248
20150301|2015-01-23 05:30,23,978.5,978.5,977.25,978,165
20150301|2015-01-23 06:00,23,977.75,977.75,975.25,975.5,923
20150301|2015-01-23 06:30,23,975.5,976,974,974.75,1248
20150301|2015-01-23 07:00,23,974.5,977.75,974.5,977,540
20150301|2015-01-23 07:30,23,977.5,978,970.75,971,5336
20150301|2015-01-23 08:30,23,971.5,971.75,967.25,970.5,12797
20150301|2015-01-23 09:00,23,970.25,973,969.25,971.25,5318
20150301|2015-01-23 09:30,23,971.25,975,971.25,975,5668
20150301|2015-01-23 10:00,23,975,979.25,973.5,976.5,6762
20150301|2015-01-23 10:30,23,976.75,976.75,972.5,972.75,4041
20150301|2015-01-23 11:00,23,972.75,974.25,971.5,972,2634
20150301|2015-01-23 11:30,23,972,976.75,971.75,975.75,2351
20150301|2015-01-23 12:00,23,976,977,974,975.5,2239
20150301|2015-01-23 12:30,23,975.75,977.5,974,977,2928
20150301|2015-01-23 13:00,23,977.25,979,972,972.5,9817
20150301|2015-01-25 19:00,26,971.75,975,970.25,972.25,2504
20150301|2015-01-25 19:30,26,972.25,972.25,969.5,970.25,910
20150301|2015-01-25 20:00,26,970.25,970.5,970,970.25,216
20150301|2015-01-25 20:30,26,970.25,970.5,968.25,969.25,663
20150301|2015-01-25 21:00,26,969.25,969.75,968.25,968.5,331
20150301|2015-01-25 21:30,26,968.75,969.5,968,968.25,329
20150301|2015-01-25 22:00,26,968.25,968.25,968,968,85
20150301|2015-01-25 22:30,26,968,969.25,968,969,43
20150301|2015-01-25 23:00,26,969.25,969.25,968.75,969,61
20150301|2015-01-25 23:30,26,969,969.25,967.75,968.25,293
20150301|2015-01-26 00:00,26,968.25,970.25,968,968,572
20150301|2015-01-26 00:30,26,968,970,968,969.5,266
20150301|2015-01-26 01:00,26,969.5,970.25,969,969.25,171
20150301|2015-01-26 01:30,26,969.25,969.25,967.5,967.75,434
20150301|2015-01-26 02:00,26,967.75,968,967.25,967.5,323
20150301|2015-01-26 02:30,26,967.75,968.5,967,967.5,485
20150301|2015-01-26 03:00,26,967.75,970.25,967,968.75,482
20150301|2015-01-26 03:30,26,968.75,969.25,968.25,969.25,260
20150301|2015-01-26 04:00,26,969.25,970,969,969.75,173
20150301|2015-01-26 04:30,26,969.75,970,969,969.75,48
20150301|2015-01-26 05:00,26,970,970,968.75,968.75,72
20150301|2015-01-26 05:30,26,969,969,968.25,968.25,53
20150301|2015-01-26 06:00,26,968.25,968.75,968,968,156
20150301|2015-01-26 06:30,26,968,968.75,967.25,968.5,430
20150301|2015-01-26 07:00,26,968.5,968.75,967,967.75,501
20150301|2015-01-26 07:30,26,967.75,970,967.75,970,829
20150301|2015-01-26 08:30,26,970,977.25,969,975.25,12027
20150301|2015-01-26 09:00,26,975,978,971.5,973.5,6201
20150301|2015-01-26 09:30,26,973.5,976.5,972.25,972.5,2906
20150301|2015-01-26 10:00,26,972.75,978,971.5,976.75,4073
20150301|2015-01-26 10:30,26,977,978,976,977,1984
20150301|2015-01-26 11:00,26,977,981,977,977.75,6006
20150301|2015-01-26 11:30,26,977.75,979,975.5,977.25,2803
20150301|2015-01-26 12:00,26,977.5,979,976.25,978.75,2092
20150301|2015-01-26 12:30,26,978.75,982,978.5,980.25,4962
20150301|2015-01-26 13:00,26,980.25,984.25,980,984,5799
20150301|2015-01-26 19:00,27,982.25,985.5,980.25,984.25,2299
20150301|2015-01-26 19:30,27,984.25,985.25,983,983.5,567
20150301|2015-01-26 20:00,27,983,983.75,982.5,983.75,189
20150301|2015-01-26 20:30,27,983.75,984,982.75,983.25,226
20150301|2015-01-26 21:00,27,983,983,981.25,981.5,349
20150301|2015-01-26 21:30,27,981.25,983,981.25,982,127
20150301|2015-01-26 22:00,27,982,983.75,981.75,983.5,132
20150301|2015-01-26 22:30,27,983.25,983.75,983,983.25,69
20150301|2015-01-26 23:00,27,983.25,983.75,982.5,983.5,91
20150301|2015-01-26 23:30,27,983.5,983.5,980,980.5,740
20150301|2015-01-27 00:00,27,980.5,983.25,980.5,981,435
20150301|2015-01-27 00:30,27,981.25,981.5,979.5,980.25,560
20150301|2015-01-27 01:00,27,980,981,980,981,68
20150301|2015-01-27 01:30,27,980.75,981,979.5,980.25,101
20150301|2015-01-27 02:00,27,980,980,979.5,979.75,255
20150301|2015-01-27 02:30,27,979.75,980.75,979.75,980.5,186
20150301|2015-01-27 03:00,27,980.75,983,980.75,981.75,428
20150301|2015-01-27 03:30,27,981.75,982.5,981.25,982,131
20150301|2015-01-27 04:00,27,982,982.5,981.5,981.5,59
20150301|2015-01-27 04:30,27,981.75,985,981.75,984.75,342
20150301|2015-01-27 05:00,27,985,985,983.25,984,232
20150301|2015-01-27 05:30,27,983.75,985.5,983.75,985.25,391
20150301|2015-01-27 06:00,27,985.25,985.5,984.5,984.75,562
20150301|2015-01-27 06:30,27,984.5,984.75,981.75,983.25,706
20150301|2015-01-27 07:00,27,983.25,985,983.25,984,375
20150301|2015-01-27 07:30,27,984,984.5,983.25,983.75,351
20150301|2015-01-27 08:30,27,984.75,985,975.5,977.75,12540
20150301|2015-01-27 09:00,27,977.75,977.75,972.25,974.25,9058
20150301|2015-01-27 09:30,27,974,976.25,973,976,4953
20150301|2015-01-27 10:00,27,976,977.75,975,975.75,4165
20150301|2015-01-27 10:30,27,975.75,977,974.25,976.75,3596
20150301|2015-01-27 11:00,27,976.75,977,974.75,976,2354
20150301|2015-01-27 11:30,27,976,979,974.75,978.5,3297
20150301|2015-01-27 12:00,27,978.25,979.5,976,977.5,3277
20150301|2015-01-27 12:30,27,977.5,978.25,975.75,976.75,2434
20150301|2015-01-27 13:00,27,977,977.25,973.25,974.75,5530
20150301|2015-01-27 19:00,28,972.75,975,972.5,973.5,1123
20150301|2015-01-27 19:30,28,973.25,974,973,973,99
20150301|2015-01-27 20:00,28,973,974.25,973,974,143
20150301|2015-01-27 20:30,28,973.75,975.5,973.5,975.25,176
20150301|2015-01-27 21:00,28,975.25,975.25,974.5,974.75,64
20150301|2015-01-27 21:30,28,974.5,974.75,974.25,974.5,49
20150301|2015-01-27 22:00,28,974.5,975.5,974.5,974.5,92
20150301|2015-01-27 22:30,28,974.75,976.25,974.75,975.75,89
20150301|2015-01-27 23:00,28,975.75,976.5,975.75,975.75,96
20150301|2015-01-27 23:30,28,975.75,976.5,975.25,975.25,187
20150301|2015-01-28 00:00,28,975.25,976,974.75,975.5,119
20150301|2015-01-28 00:30,28,975.5,976.5,974.5,975.5,176
20150301|2015-01-28 01:00,28,975.75,976.25,975,975,107
20150301|2015-01-28 01:30,28,975.25,975.25,974,974.75,68
20150301|2015-01-28 02:00,28,975,975.5,975,975,48
20150301|2015-01-28 02:30,28,975.25,975.25,972.75,973.75,256
20150301|2015-01-28 03:00,28,973.75,974.75,972.5,974,285
20150301|2015-01-28 03:30,28,974,974.25,973.75,973.75,34
20150301|2015-01-28 04:00,28,973.75,973.75,971.5,971.75,366
20150301|2015-01-28 04:30,28,971.75,972.5,970.75,972.25,430
20150301|2015-01-28 05:00,28,972.25,972.5,971.25,971.5,103
20150301|2015-01-28 05:30,28,971.5,971.5,970.5,970.5,215
20150301|2015-01-28 06:00,28,970.5,972,970.5,971.25,141
20150301|2015-01-28 06:30,28,971.5,971.5,969.75,970,620
20150301|2015-01-28 07:00,28,970,971.25,969.75,970.5,366
20150301|2015-01-28 07:30,28,970.5,970.5,969.25,969.75,566
20150301|2015-01-28 08:30,28,969.75,971,966.25,968,10251
20150301|2015-01-28 09:00,28,968,970,967.25,969,4990
20150301|2015-01-28 09:30,28,969,975.5,968.75,972.75,11309
20150301|2015-01-28 10:00,28,972.75,977.75,972.5,973,6513
20150301|2015-01-28 10:30,28,972.75,974.25,971,972,2617
20150301|2015-01-28 11:00,28,972.25,975.75,971.25,972.25,3156
20150301|2015-01-28 11:30,28,972.5,972.5,970.5,970.75,2381
20150301|2015-01-28 12:00,28,970.75,972.5,969.5,970.5,2633
20150301|2015-01-28 12:30,28,970.5,971.75,969,969.25,2429
20150301|2015-01-28 13:00,28,969,971,968.5,970,3620
20150301|2015-01-28 19:00,29,969.5,969.5,967.25,968,643
20150301|2015-01-28 19:30,29,967.75,968.25,967.5,967.75,126
20150301|2015-01-28 20:00,29,968,969.25,968,969,243
20150301|2015-01-28 20:30,29,969.25,970,969,969.5,186
20150301|2015-01-28 21:00,29,969.5,970.75,969,970,231
20150301|2015-01-28 21:30,29,970,971,969.5,970.75,110
20150301|2015-01-28 22:00,29,970.5,970.75,970,970.25,54
20150301|2015-01-28 22:30,29,970.25,970.25,969.75,969.75,61
20150301|2015-01-28 23:00,29,970,970.25,970,970.25,29
20150301|2015-01-28 23:30,29,970.25,970.25,970,970,28
20150301|2015-01-29 00:00,29,970,970,969.25,969.25,107
20150301|2015-01-29 00:30,29,969.5,970.75,969,970,251
20150301|2015-01-29 01:00,29,970,970.75,969.75,969.75,144
20150301|2015-01-29 01:30,29,970,970,969.5,969.5,186
20150301|2015-01-29 02:00,29,969.5,970,969,969.75,171
20150301|2015-01-29 02:30,29,970,970,969.5,969.75,75
20150301|2015-01-29 03:00,29,969.75,970,969.25,969.25,193
20150301|2015-01-29 03:30,29,969.5,970.5,969.25,969.75,122
20150301|2015-01-29 04:00,29,969.5,972,969.5,971.5,385
20150301|2015-01-29 04:30,29,971.5,971.5,970,970.25,182
20150301|2015-01-29 05:00,29,970.25,970.25,969.75,969.75,64
20150301|2015-01-29 05:30,29,969.75,969.75,968,968.25,247
20150301|2015-01-29 06:00,29,968.5,968.5,967.5,968,180
20150301|2015-01-29 06:30,29,968,969.75,968,969.25,306
20150301|2015-01-29 07:00,29,969.5,970.5,969,969.5,347
20150301|2015-01-29 07:30,29,969.5,976.5,969.5,974,5519
20150301|2015-01-29 08:30,29,974,977.75,971.5,972.25,14754
20150301|2015-01-29 09:00,29,972.25,973,968,968.5,6966
20150301|2015-01-29 09:30,29,968.75,971.5,967,969,6097
20150301|2015-01-29 10:00,29,969,970.25,967.5,969.5,4535
20150301|2015-01-29 10:30,29,969.75,972.25,968.5,970.25,3034
20150301|2015-01-29 11:00,29,970,971.25,968,968.5,3121
20150301|2015-01-29 11:30,29,968.25,969.25,967.5,969,2939
20150301|2015-01-29 12:00,29,969.25,974.75,968,974,5582
20150301|2015-01-29 12:30,29,974,974.25,970,971.75,3436
20150301|2015-01-29 13:00,29,972,972,967.5,968.25,5101
20150301|2015-01-29 19:00,30,968,972,967.25,970,1395
20150301|2015-01-29 19:30,30,970,970.5,967.75,968,675
20150301|2015-01-29 20:00,30,968,968.25,967,967.5,649
20150301|2015-01-29 20:30,30,967.5,968,967,967.75,220
20150301|2015-01-29 21:00,30,967.5,972,967.5,970.25,715
20150301|2015-01-29 21:30,30,970.25,970.25,969.5,969.75,29
20150301|2015-01-29 22:00,30,969.5,970,969.25,969.75,27
20150301|2015-01-29 22:30,30,970,970.75,970,970.5,21
20150301|2015-01-29 23:00,30,970.75,971.5,970.75,971.25,104
20150301|2015-01-29 23:30,30,971.25,971.5,968.75,968.75,164
20150301|2015-01-30 00:00,30,968.75,970.75,968.75,969.25,98
20150301|2015-01-30 00:30,30,969.25,970.75,969,970.5,144
20150301|2015-01-30 01:00,30,970.25,972,970,971,340
20150301|2015-01-30 01:30,30,971.25,972,970.5,972,220
20150301|2015-01-30 02:00,30,971.75,972.5,971.75,972,125
20150301|2015-01-30 02:30,30,971.75,972.25,970.25,970.25,153
20150301|2015-01-30 03:00,30,970.25,971,970.25,970.75,274
20150301|2015-01-30 03:30,30,970.75,972.75,969.5,971.75,323
20150301|2015-01-30 04:00,30,971.75,972,970.75,970.75,118
20150301|2015-01-30 04:30,30,970.5,971.75,970.25,971.75,83
20150301|2015-01-30 05:00,30,971.75,972.5,971.75,971.75,95
20150301|2015-01-30 05:30,30,971.75,971.75,968,968,482
20150301|2015-01-30 06:00,30,968,969.5,968,969.5,347
20150301|2015-01-30 06:30,30,969.5,970,969,969.5,274
20150301|2015-01-30 07:00,30,969.25,969.75,968,968.25,528
20150301|2015-01-30 07:30,30,968.25,968.75,967.75,968.25,395
20150301|2015-01-30 08:30,30,968.25,969,956.75,961.75,19955
20150301|2015-01-30 09:00,30,961.5,962,955,956,10161
20150301|2015-01-30 09:30,30,956,960,955.5,958.5,6439
20150301|2015-01-30 10:00,30,958.25,958.25,955.75,957.75,3288
20150301|2015-01-30 10:30,30,957.5,960,956,958.25,3628
20150301|2015-01-30 11:00,30,958.25,961.75,957.75,959.75,4351
20150301|2015-01-30 11:30,30,959.5,959.75,956,957.25,2479
20150301|2015-01-30 12:00,30,957.25,959.25,956.75,958.75,2301
20150301|2015-01-30 12:30,30,958.75,962,958,961,4954
20150301|2015-01-30 13:00,30,961,962.5,957.75,961.25,9343
20150301|2015-02-01 19:00,2,961,964,960.75,961,1842
20150301|2015-02-01 19:30,2,961.25,961.25,957,957.5,940
20150301|2015-02-01 20:00,2,957.5,958,957,957.5,186
20150301|2015-02-01 20:30,2,957.5,961.5,957,960.25,435
20150301|2015-02-01 21:00,2,960.25,961,958.5,959.5,202
20150301|2015-02-01 21:30,2,959.5,959.5,958,958.25,101
20150301|2015-02-01 22:00,2,958.25,958.25,957.75,958,87
20150301|2015-02-01 22:30,2,957.75,958,957.5,958,30
20150301|2015-02-01 23:00,2,958.25,958.25,957.5,957.5,25
20150301|2015-02-01 23:30,2,957.75,958.5,957.5,957.75,51
20150301|2015-02-02 00:00,2,958,959.75,957.75,959,114
20150301|2015-02-02 00:30,2,959,959.25,958,958.5,53
20150301|2015-02-02 01:00,2,958.75,959.25,958,958.5,141
20150301|2015-02-02 01:30,2,958.5,958.75,957.25,958.25,214
20150301|2015-02-02 02:00,2,958.5,959,958.25,959,54
20150301|2015-02-02 02:30,2,958.5,958.5,956.5,956.75,195
20150301|2015-02-02 03:00,2,956.75,959,956.5,959,339
20150301|2015-02-02 03:30,2,959,961.5,959,959.75,637
20150301|2015-02-02 04:00,2,960,960.5,958.5,959.25,115
20150301|2015-02-02 04:30,2,959.25,961.5,959,961,114
20150301|2015-02-02 05:00,2,961,962.75,961,962.5,327
20150301|2015-02-02 05:30,2,962.5,966,962.25,966,1103
20150301|2015-02-02 06:00,2,965.5,966,964.5,965.5,859
20150301|2015-02-02 06:30,2,965.5,965.5,964.75,965.25,409
20150301|2015-02-02 07:00,2,965.5,965.5,963.75,964,470
20150301|2015-02-02 07:30,2,964,964.25,962.75,963,342
20150301|2015-02-02 08:30,2,963,965.75,959,962.5,9135
20150301|2015-02-02 09:00,2,962.5,968.5,961.75,966.25,7172
20150301|2015-02-02 09:30,2,966.25,970.5,964.25,966.25,8340
20150301|2015-02-02 10:00,2,966.25,967.25,962.75,963.5,4239
20150301|2015-02-02 10:30,2,963.25,964,960,961.75,3591
20150301|2015-02-02 11:00,2,961.5,961.75,959.5,960.25,2625
20150301|2015-02-02 11:30,2,960.5,962,959.25,961.5,2529
20150301|2015-02-02 12:00,2,961.5,965,960.75,964.25,2494
20150301|2015-02-02 12:30,2,964.5,965,960.5,960.75,1983
20150301|2015-02-02 13:00,2,960.75,962.5,959,959.75,5040
20150301|2015-02-02 19:00,3,959.75,963.75,959.75,963.25,1263
20150301|2015-02-02 19:30,3,963.5,965.5,962.75,964.25,1209
20150301|2015-02-02 20:00,3,964,964.5,963.75,964.5,265
20150301|2015-02-02 20:30,3,964.5,964.75,964,964,295
20150301|2015-02-02 21:00,3,963.75,964,963.25,963.75,184
20150301|2015-02-02 21:30,3,964,964,963.5,963.75,13
20150301|2015-02-02 22:00,3,964,964.5,963.75,964.5,77
20150301|2015-02-02 22:30,3,964.25,964.25,963.75,964.25,26
20150301|2015-02-02 23:00,3,964.25,964.5,964,964.25,16
20150301|2015-02-02 23:30,3,964.25,965,964,964.5,144
20150301|2015-02-03 00:00,3,964.75,966.5,964.75,965.75,477
20150301|2015-02-03 00:30,3,965.75,966.75,965.5,965.75,360
20150301|2015-02-03 01:00,3,966,966.25,965.5,965.75,171
20150301|2015-02-03 01:30,3,965.75,966,965.5,965.5,123
20150301|2015-02-03 02:00,3,965.5,965.5,965,965.25,187
20150301|2015-02-03 02:30,3,965.25,966,965,965.25,197
20150301|2015-02-03 03:00,3,965.5,968,965.5,967.25,1374
20150301|2015-02-03 03:30,3,967.5,968.5,966.25,967.75,657
20150301|2015-02-03 04:00,3,967.5,968.5,967.5,968.25,319
20150301|2015-02-03 04:30,3,968.25,969,967.25,968.5,922
20150301|2015-02-03 05:00,3,968.5,969,967.75,968,615
20150301|2015-02-03 05:30,3,968,970,967.75,969.25,1418
20150301|2015-02-03 06:00,3,969.5,970,968.25,970,908
20150301|2015-02-03 06:30,3,969.75,970.75,969,969.75,1060
20150301|2015-02-03 07:00,3,969.5,970.75,968.25,970,1203
20150301|2015-02-03 07:30,3,970,972,969.75,970.5,1066
20150301|2015-02-03 08:30,3,970.75,977,970.25,973.25,14749
20150301|2015-02-03 09:00,3,973.25,979.75,972.5,978,13959
20150301|2015-02-03 09:30,3,978.25,985.75,977,981.75,21117
20150301|2015-02-03 10:00,3,981.5,983.25,978.5,982,6854
20150301|2015-02-03 10:30,3,981.75,984.5,981.25,984.25,5279
20150301|2015-02-03 11:00,3,984.5,988,984,986.25,10977
20150301|2015-02-03 11:30,3,986.5,991,986.25,988.5,12152
20150301|2015-02-03 12:00,3,988.75,995.5,987.75,994.25,11298
20150301|2015-02-03 12:30,3,994,999,991.75,994.75,13521
20150301|2015-02-03 13:00,3,995,995.75,985,985.25,9585
20150301|2015-02-03 19:00,4,985.25,990.25,985.25,989.25,2800
20150301|2015-02-03 19:30,4,989.25,989.25,987.5,988.5,300
20150301|2015-02-03 20:00,4,988.5,989.25,988.5,988.5,150
20150301|2015-02-03 20:30,4,988.5,989,988,988.5,165
20150301|2015-02-03 21:00,4,988.75,989,985.25,985.5,536
20150301|2015-02-03 21:30,4,985.5,985.5,983.25,984.25,679
20150301|2015-02-03 22:00,4,984.5,985.25,984,984.75,90
20150301|2015-02-03 22:30,4,984.5,985.25,984.5,984.75,35
20150301|2015-02-03 23:00,4,985,985.25,984.75,984.75,56
20150301|2015-02-03 23:30,4,984.75,985.75,981.75,982.25,1045
20150301|2015-02-04 00:00,4,982.25,983.25,980.5,981.75,617
20150301|2015-02-04 00:30,4,982,982.25,980.5,981,427
20150301|2015-02-04 01:00,4,981,982,980.5,982,75
20150301|2015-02-04 01:30,4,982,982,981,981,95
20150301|2015-02-04 02:00,4,981.25,982.75,980.5,982.75,339
20150301|2015-02-04 02:30,4,983,984,982,983.5,336
20150301|2015-02-04 03:00,4,983.75,985.25,982.75,983.5,264
20150301|2015-02-04 03:30,4,983.5,985,980.5,981.5,548
20150301|2015-02-04 04:00,4,981.75,983.25,980.5,982,839
20150301|2015-02-04 04:30,4,982,982.5,980.75,982,769
20150301|2015-02-04 05:00,4,981.75,984.25,981.5,984,627
20150301|2015-02-04 05:30,4,984,984.5,981.25,982.25,678
20150301|2015-02-04 06:00,4,982.25,982.75,982,982.5,310
20150301|2015-02-04 06:30,4,982.25,982.5,980.25,980.75,1419
20150301|2015-02-04 07:00,4,980.75,981.75,980.5,981.75,478
20150301|2015-02-04 07:30,4,981.5,982.25,981,981.25,538
20150301|2015-02-04 08:30,4,980.5,981,973,975.25,19372
20150301|2015-02-04 09:00,4,975.5,979.75,974,978.5,5845
20150301|2015-02-04 09:30,4,978.5,979.75,975,979.75,7134
20150301|2015-02-04 10:00,4,979.5,979.75,974,975,4474
20150301|2015-02-04 10:30,4,975,976,972,975.25,6086
20150301|2015-02-04 11:00,4,975.5,975.75,972,972.5,4019
20150301|2015-02-04 11:30,4,972.5,972.5,967.5,969,9706
20150301|2015-02-04 12:00,4,969,973.5,968.75,971.5,2991
20150301|2015-02-04 12:30,4,971.5,973.25,969.25,970.5,3304
20150301|2015-02-04 13:00,4,970.75,973,969,972.5,5740
20150301|2015-02-04 19:00,5,970,972,969.25,971.75,1436
20150301|2015-02-04 19:30,5,971.75,973.25,970.75,972.75,195
20150301|2015-02-04 20:00,5,972.75,973.5,972.5,972.75,118
20150301|2015-02-04 20:30,5,972.75,974.5,972.25,974.25,412
20150301|2015-02-04 21:00,5,974.5,977,974,977,1050
20150301|2015-02-04 21:30,5,977,977,976.25,976.25,174
20150301|2015-02-04 22:00,5,976.25,976.75,976.25,976.5,113
20150301|2015-02-04 22:30,5,976.75,976.75,976,976,112
20150301|2015-02-04 23:00,5,976,976.5,976,976.25,76
20150301|2015-02-04 23:30,5,976.25,976.5,975,975.25,281
20150301|2015-02-05 00:00,5,975,975.25,973.75,973.75,151
20150301|2015-02-05 00:30,5,973.75,974.5,973.75,974.5,176
20150301|2015-02-05 01:00,5,974.25,974.75,974,974.75,65
20150301|2015-02-05 01:30,5,974.5,974.5,973.75,974,115
20150301|2015-02-05 02:00,5,974,976.75,973.5,976.25,226
20150301|2015-02-05 02:30,5,976.5,977,975.25,977,425
20150301|2015-02-05 03:00,5,977,977.25,975.25,975.75,361
20150301|2015-02-05 03:30,5,975.75,976.75,975.5,976.75,173
20150301|2015-02-05 04:00,5,977,977.25,975.75,976.5,448
20150301|2015-02-05 04:30,5,976.5,978.25,976.5,977.25,587
20150301|2015-02-05 05:00,5,977.5,977.5,976.25,976.75,232
20150301|2015-02-05 05:30,5,977,977.5,976.75,977,302
20150301|2015-02-05 06:00,5,977.25,979,977.25,978.75,812
20150301|2015-02-05 06:30,5,978.75,979.25,978.25,979,967
20150301|2015-02-05 07:00,5,979.25,981.75,978.5,978.75,2741
20150301|2015-02-05 07:30,5,978.75,979.75,974.5,977.25,2185
20150301|2015-02-05 08:30,5,977.5,982,973.5,976.25,10650
20150301|2015-02-05 09:00,5,976,980,976,979.5,4075
20150301|2015-02-05 09:30,5,979.75,982.75,977.5,979,8734
20150301|2015-02-05 10:00,5,979,980.5,976,978,4205
20150301|2015-02-05 10:30,5,977.75,981.5,977,979.25,3598
20150301|2015-02-05 11:00,5,979.5,980.75,979.25,980,2168
20150301|2015-02-05 11:30,5,980.25,981.25,979.25,979.75,1759
20150301|2015-02-05 12:00,5,980,981.75,980,981.25,1855
20150301|2015-02-05 12:30,5,981,981.25,978.25,979,2571
20150301|2015-02-05 13:00,5,979,982,978,981.25,4441
20150301|2015-02-05 19:00,6,981.25,984.75,981.25,984.5,1439
20150301|2015-02-05 19:30,6,984.5,984.75,983.75,984.5,207
20150301|2015-02-05 20:00,6,984.5,985.75,984.25,985.75,430
20150301|2015-02-05 20:30,6,985.75,986.25,985.25,986,393
20150301|2015-02-05 21:00,6,986.25,986.5,981.75,982.5,590
20150301|2015-02-05 21:30,6,982.5,982.5,980,980.5,294
20150301|2015-02-05 22:00,6,980.25,982.75,980,982,172
20150301|2015-02-05 22:30,6,982.5,982.75,982.5,982.75,54
20150301|2015-02-05 23:00,6,982.75,982.75,982.75,982.75,64
20150301|2015-02-05 23:30,6,982.75,982.75,980,980.75,244
20150301|2015-02-06 00:00,6,980.75,981,979.75,979.75,90
20150301|2015-02-06 00:30,6,980,982.25,979.75,982.25,113
20150301|2015-02-06 01:00,6,982.5,982.75,981,982.5,191
20150301|2015-02-06 01:30,6,982.5,983.5,982.5,983.25,43
20150301|2015-02-06 02:00,6,983.25,983.75,983,983.75,81
20150301|2015-02-06 02:30,6,983.5,985.5,983.5,985.5,451
20150301|2015-02-06 03:00,6,985.25,986.25,984.75,985,507
20150301|2015-02-06 03:30,6,985,985.75,983.75,985.75,194
20150301|2015-02-06 04:00,6,985.5,985.5,983.25,985,317
20150301|2015-02-06 04:30,6,985.25,987.25,985.25,986.75,660
20150301|2015-02-06 05:00,6,986.75,987.5,984.75,986,1163
20150301|2015-02-06 05:30,6,986,986.25,984.25,984.75,284
20150301|2015-02-06 06:00,6,985,985.25,984.25,984.75,206
20150301|2015-02-06 06:30,6,984.5,985.75,984.5,985.5,270
20150301|2015-02-06 07:00,6,985.25,986.75,984.5,984.5,549
20150301|2015-02-06 07:30,6,984.75,984.75,981.25,981.5,1197
20150301|2015-02-06 08:30,6,980.5,981,974.25,980.75,15240
20150301|2015-02-06 09:00,6,981,982,976,977.75,5937
20150301|2015-02-06 09:30,6,977.5,980,976,979,3265
20150301|2015-02-06 10:00,6,979,980,974.5,976.25,4107
20150301|2015-02-06 10:30,6,976,976.5,972,973.25,5214
20150301|2015-02-06 11:00,6,973.25,975.5,972.75,973.25,2392
20150301|2015-02-06 11:30,6,973.25,978,972.25,972.5,4880
20150301|2015-02-06 12:00,6,972.25,975,971.25,972.5,4049
20150301|2015-02-06 12:30,6,972.5,974.5,971.5,973,2514
20150301|2015-02-06 13:00,6,973,975,972.5,974.25,5763
20150301|2015-02-08 19:00,9,973.5,975.75,973,974,2395
20150301|2015-02-08 19:30,9,974,975.5,974,975.25,375
20150301|2015-02-08 20:00,9,975.25,975.75,975,975.5,289
20150301|2015-02-08 20:30,9,975.25,976,974.5,975,274
20150301|2015-02-08 21:00,9,974.75,975.5,974.75,975,352
20150301|2015-02-08 21:30,9,975,976.25,975,975.75,254
20150301|2015-02-08 22:00,9,976,976,975.25,975.5,65
20150301|2015-02-08 22:30,9,975.75,976,975.5,975.75,33
20150301|2015-02-08 23:00,9,975.5,975.5,975.25,975.25,19
20150301|2015-02-08 23:30,9,975.75,976.75,975.25,976.25,186
20150301|2015-02-09 00:00,9,976.5,977.5,976.25,977,263
20150301|2015-02-09 00:30,9,977.25,978,976,978,403
20150301|2015-02-09 01:00,9,978,978,975.5,975.75,204
20150301|2015-02-09 01:30,9,975.5,975.5,974.5,974.75,241
20150301|2015-02-09 02:00,9,974.75,975,973.5,973.75,146
20150301|2015-02-09 02:30,9,974,974,973.25,974,73
20150301|2015-02-09 03:00,9,974,974.75,973.25,974.75,133
20150301|2015-02-09 03:30,9,974.5,975,973.25,973.25,198
20150301|2015-02-09 04:00,9,973.5,973.75,972,973,438
20150301|2015-02-09 04:30,9,973,973,972.25,973,94
20150301|2015-02-09 05:00,9,973,973.25,972.75,973.25,88
20150301|2015-02-09 05:30,9,973.25,973.5,973,973.5,67
20150301|2015-02-09 06:00,9,973.25,974.25,973.25,973.5,141
20150301|2015-02-09 06:30,9,973.25,973.5,972,972,368
20150301|2015-02-09 07:00,9,972,974.5,972,973,585
20150301|2015-02-09 07:30,9,972.75,973.25,972.25,972.25,136
20150301|2015-02-09 08:30,9,973.25,977.5,972.5,977.5,8254
20150301|2015-02-09 09:00,9,977.5,978.75,974,977.5,5487
20150301|2015-02-09 09:30,9,977.25,983.25,977,978.75,10000
20150301|2015-02-09 10:00,9,979,979.5,973.25,975.25,6359
20150301|2015-02-09 10:30,9,975,977.75,974.75,975.5,3099
20150301|2015-02-09 11:00,9,975.5,976,974.5,975.25,2497
20150301|2015-02-09 11:30,9,975.25,976.75,974.25,976.5,2585
20150301|2015-02-09 12:00,9,976.5,978,975.25,977.25,3175
20150301|2015-02-09 12:30,9,977.25,980,976.5,979.5,2227
20150301|2015-02-09 13:00,9,979.5,980.5,977.25,979.25,4598
20150301|2015-02-09 19:00,10,978.25,981,977.75,980.5,1149
20150301|2015-02-09 19:30,10,980.5,980.5,977.25,978,182
20150301|2015-02-09 20:00,10,977.5,979,977.5,978,153
20150301|2015-02-09 20:30,10,978,979.25,977.25,977.25,226
20150301|2015-02-09 21:00,10,977,977.75,977,977.75,204
20150301|2015-02-09 21:30,10,977.75,977.75,977,977.25,31
20150301|2015-02-09 22:00,10,977.25,977.75,977,977,113
20150301|2015-02-09 22:30,10,977,978.25,977,977.5,138
20150301|2015-02-09 23:00,10,977.75,978,977,978,55
20150301|2015-02-09 23:30,10,977.5,978.25,977.5,978.25,49
20150301|2015-02-10 00:00,10,978.25,981.5,978,981.25,398
20150301|2015-02-10 00:30,10,981.5,981.5,978.75,979.25,319
20150301|2015-02-10 01:00,10,979.5,979.5,978.25,978.5,64
20150301|2015-02-10 01:30,10,978.75,978.75,977.75,978.25,75
20150301|2015-02-10 02:00,10,978,978.25,977.5,977.5,71
20150301|2015-02-10 02:30,10,977.5,977.75,977,977.75,262
20150301|2015-02-10 03:00,10,977.5,978.5,977,977,139
20150301|2015-02-10 03:30,10,977,978.5,977,977.75,132
20150301|2015-02-10 04:00,10,977.5,978,977,977.25,124
20150301|2015-02-10 04:30,10,977,977.75,976.5,976.75,386
20150301|2015-02-10 05:00,10,976.5,977,976.5,977,254
20150301|2015-02-10 05:30,10,977,977.5,976.5,976.75,132
20150301|2015-02-10 06:00,10,976.75,977.75,976,976.25,538
20150301|2015-02-10 06:30,10,976.25,976.75,975.75,976,385
20150301|2015-02-10 07:00,10,976,977.25,975.25,976.5,625
20150301|2015-02-10 07:30,10,976.5,976.5,975.5,975.75,411
20150301|2015-02-10 08:30,10,975.75,976,972,973.75,9104
20150301|2015-02-10 09:00,10,973.75,975,971,974.25,5847
20150301|2015-02-10 09:30,10,974.25,975.5,971.75,973.5,3576
20150301|2015-02-10 10:00,10,973.75,977.25,972.75,975.25,3940
20150301|2015-02-10 10:30,10,975.25,977,972.5,974,4201
20150301|2015-02-10 11:00,10,974.5,986,972.25,979.5,27458
20150301|2015-02-10 11:30,10,979.5,981,975.75,978.5,6815
20150301|2015-02-10 12:00,10,978.5,979,969,969.5,9358
20150301|2015-02-10 12:30,10,969.25,970,967,968.75,10168
20150301|2015-02-10 13:00,10,968.75,970,967.5,969.25,5621
20150301|2015-02-10 19:00,11,970.75,972.5,968.5,969,2021
20150301|2015-02-10 19:30,11,969,971,968.75,969.25,421
20150301|2015-02-10 20:00,11,969.25,970.5,968.75,969.5,156
20150301|2015-02-10 20:30,11,969.75,970,969.25,969.75,146
20150301|2015-02-10 21:00,11,969.25,970.25,969.25,970,207
20150301|2015-02-10 21:30,11,970,970.75,969.25,970.75,97
20150301|2015-02-10 22:00,11,970.5,971.5,970.25,971,123
20150301|2015-02-10 22:30,11,970.75,971,970,970,61
20150301|2015-02-10 23:00,11,970,970.5,969.5,970.25,55
20150301|2015-02-10 23:30,11,969.75,971.5,969.75,971.5,114
20150301|2015-02-11 00:00,11,971.75,972.25,971.25,971.75,169
20150301|2015-02-11 00:30,11,971.75,973,971.25,972.5,419
20150301|2015-02-11 01:00,11,972.5,973,970.25,970.5,339
20150301|2015-02-11 01:30,11,970.25,970.5,970,970.25,135
20150301|2015-02-11 02:00,11,970.25,970.25,969.25,969.75,122
20150301|2015-02-11 02:30,11,969.75,970.25,969.5,970.25,122
20150301|2015-02-11 03:00,11,970.25,970.25,969,970,111
20150301|2015-02-11 03:30,11,969.75,970,969.25,970,121
20150301|2015-02-11 04:00,11,970,970.25,969.5,969.75,141
20150301|2015-02-11 04:30,11,969.75,970.25,969.5,970,61
20150301|2015-02-11 05:00,11,970.25,970.25,968,968.25,564
20150301|2015-02-11 05:30,11,968,968.25,967.75,968.25,258
20150301|2015-02-11 06:00,11,968.25,968.25,966,966.25,724
20150301|2015-02-11 06:30,11,966.5,967.25,966.25,967,278
20150301|2015-02-11 07:00,11,967,968.75,966.25,966.5,1072
20150301|2015-02-11 07:30,11,966.5,967,966,966.75,392
20150301|2015-02-11 08:30,11,967,973,966.75,972.5,10629
20150301|2015-02-11 09:00,11,972.5,974.5,970.5,972.25,6084
20150301|2015-02-11 09:30,11,972,974.75,970.75,974.5,5016
20150301|2015-02-11 10:00,11,974.75,977,973.5,974.75,6991
20150301|2015-02-11 10:30,11,974.75,976.25,974,975.5,3105
20150301|2015-02-11 11:00,11,975.5,978.75,975,978.75,5012
20150301|2015-02-11 11:30,11,978.75,981,976.5,980,7579
20150301|2015-02-11 12:00,11,980,980.75,976.25,977.75,4048
20150301|2015-02-11 12:30,11,977.75,978.25,976.5,976.75,2349
20150301|2015-02-11 13:00,11,976.75,978.5,974.5,978,5346
20150301|2015-02-11 19:00,12,977.25,978,976,976.5,626
20150301|2015-02-11 19:30,12,976.5,976.75,975.75,976,65
20150301|2015-02-11 20:00,12,976.25,976.5,975.75,976,41
20150301|2015-02-11 20:30,12,976.25,976.5,975.5,975.5,100
20150301|2015-02-11 21:00,12,975.5,975.5,974.5,975,258
20150301|2015-02-11 21:30,12,975,975.25,975,975.25,691
20150301|2015-02-11 22:00,12,975.5,975.5,975.25,975.25,21
20150301|2015-02-11 22:30,12,975.25,976,975.25,975.75,41
20150301|2015-02-11 23:00,12,975.75,976,975.5,975.5,34
20150301|2015-02-11 23:30,12,975.5,975.5,974.75,975.25,144
20150301|2015-02-12 00:00,12,975.25,975.5,974.75,975.25,18
20150301|2015-02-12 00:30,12,975.25,975.25,974.5,974.5,85
20150301|2015-02-12 01:00,12,974.5,975.75,974.5,975.25,94
20150301|2015-02-12 01:30,12,975.25,975.75,974.75,975.5,39
20150301|2015-02-12 02:00,12,975.75,977.5,975.5,977.5,392
20150301|2015-02-12 02:30,12,977.75,979,977.25,978.75,565
20150301|2015-02-12 03:00,12,978.5,978.75,977.75,978.75,145
20150301|2015-02-12 03:30,12,978.75,980,977,980,467
20150301|2015-02-12 04:00,12,980,981.5,979,980.25,803
20150301|2015-02-12 04:30,12,980.25,981,979.25,979.75,216
20150301|2015-02-12 05:00,12,980,981,979.5,980.5,333
20150301|2015-02-12 05:30,12,980.75,981.75,980.75,981.5,248
20150301|2015-02-12 06:00,12,981.5,982,980.75,981.25,360
20150301|2015-02-12 06:30,12,981,981,979.5,980,352
20150301|2015-02-12 07:00,12,980,980.25,977.5,979.5,555
20150301|2015-02-12 07:30,12,979.25,981.75,977.5,980.25,1981
20150301|2015-02-12 08:30,12,981.5,985,978.25,978.25,11719
20150301|2015-02-12 09:00,12,978.25,978.25,973.5,975.5,8053
20150301|2015-02-12 09:30,12,975.75,976,973.75,975.5,3174
20150301|2015-02-12 10:00,12,975.25,979.25,974.25,978,3313
20150301|2015-02-12 10:30,12,978,981.75,976,980.25,3811
20150301|2015-02-12 11:00,12,980.25,983.75,979.5,981,5361
20150301|2015-02-12 11:30,12,981,983,980.5,982.5,1893
20150301|2015-02-12 12:00,12,982.5,983.5,981.25,982.75,1616
20150301|2015-02-12 12:30,12,982.75,983.5,980.25,982.75,2873
20150301|2015-02-12 13:00,12,982.5,984.5,982.5,983.25,5503
20150301|2015-02-12 19:00,13,982.75,984.5,982.75,983.75,735
20150301|2015-02-12 19:30,13,983.5,985.75,983.5,985.5,716
20150301|2015-02-12 20:00,13,985.25,988.25,985.25,987.75,1049
20150301|2015-02-12 20:30,13,987.75,988.5,987.5,987.75,273
20150301|2015-02-12 21:00,13,987.5,988.5,987.5,987.75,163
20150301|2015-02-12 21:30,13,987.75,989.25,987.5,988.25,351
20150301|2015-02-12 22:00,13,988.25,989.25,988,988.75,270
20150301|2015-02-12 22:30,13,988.75,989.25,988.5,989.25,150
20150301|2015-02-12 23:00,13,989,989.25,988.5,989.25,104
20150301|2015-02-12 23:30,13,989.25,992,989.25,991.5,1777
20150301|2015-02-13 00:00,13,991.25,993,990.75,992,711
20150301|2015-02-13 00:30,13,992,992.25,990.25,991.25,391
20150301|2015-02-13 01:00,13,991.5,991.75,988.5,989,1793
20150301|2015-02-13 01:30,13,989.25,991,989.25,990,282
20150301|2015-02-13 02:00,13,990,991,990,990.5,241
20150301|2015-02-13 02:30,13,990.5,991.75,990.25,991.75,150
20150301|2015-02-13 03:00,13,991.75,992.25,991.5,991.75,153
20150301|2015-02-13 03:30,13,991.75,991.75,989.5,990,179
20150301|2015-02-13 04:00,13,990,990.5,988.5,988.5,195
20150301|2015-02-13 04:30,13,988.5,988.75,986.5,987.75,360
20150301|2015-02-13 05:00,13,987.75,988.25,987,987.5,164
20150301|2015-02-13 05:30,13,987.75,987.75,986.5,987,283
20150301|2015-02-13 06:00,13,987,988,986.75,987.75,229
20150301|2015-02-13 06:30,13,987.5,987.5,986.25,986.5,463
20150301|2015-02-13 07:00,13,986.5,989.75,986.25,989.5,832
20150301|2015-02-13 07:30,13,989.25,991.5,989,990,1506
20150301|2015-02-13 08:30,13,990,994,989.5,990.75,11194
20150301|2015-02-13 09:00,13,991.25,993.5,989.25,992.5,4368
20150301|2015-02-13 09:30,13,992.75,995,992,994.5,5297
20150301|2015-02-13 10:00,13,994.5,997,994.25,994.75,10862
20150301|2015-02-13 10:30,13,995,997.75,993.5,994.5,5739
20150301|2015-02-13 11:00,13,994.5,996.5,993.5,995.5,3637
20150301|2015-02-13 11:30,13,995.5,996,992.75,994.25,3043
20150301|2015-02-13 12:00,13,994.5,994.5,991.25,992,2901
20150301|2015-02-13 12:30,13,992.5,992.5,987.25,989.5,6373
20150301|2015-02-13 13:00,13,989.75,991.5,988,990,5602
20150301|2015-02-16 19:00,17,992,998.25,991.5,996.25,3271
20150301|2015-02-16 19:30,17,996.25,997,995.5,996.5,534
20150301|2015-02-16 20:00,17,996.75,997,996,996.5,323
20150301|2015-02-16 20:30,17,996.5,996.75,995.5,995.75,422
20150301|2015-02-16 21:00,17,995.75,995.75,995.5,995.75,77
20150301|2015-02-16 21:30,17,996.25,996.25,995.5,995.75,65
20150301|2015-02-16 22:00,17,996,996.5,995.75,995.75,66
20150301|2015-02-16 22:30,17,995.75,996,995.75,996,12
20150301|2015-02-16 23:00,17,995.75,996.25,994.75,995.25,399
20150301|2015-02-16 23:30,17,995.25,995.75,994,994,875
20150301|2015-02-17 00:00,17,993.75,994.75,993.75,994.75,153
20150301|2015-02-17 00:30,17,994.75,996.25,994.75,995.5,248
20150301|2015-02-17 01:00,17,995.5,997,995.5,997,159
20150301|2015-02-17 01:30,17,997,997.5,997,997,274
20150301|2015-02-17 02:00,17,997.25,997.5,997,997.25,108
20150301|2015-02-17 02:30,17,997.25,997.5,997,997.25,68
20150301|2015-02-17 03:00,17,997.25,997.5,996.75,997,170
20150301|2015-02-17 03:30,17,997.25,997.5,996.5,997.25,140
20150301|2015-02-17 04:00,17,997.25,997.5,997,997.25,130
20150301|2015-02-17 04:30,17,997.25,997.5,996.5,997.25,193
20150301|2015-02-17 05:00,17,997.5,997.5,996.75,997.5,104
20150301|2015-02-17 05:30,17,997.25,998,997,997.5,217
20150301|2015-02-17 06:00,17,997.5,998,997,997.75,238
20150301|2015-02-17 06:30,17,997.75,998.75,997.25,998.75,512
20150301|2015-02-17 07:00,17,998.75,999.75,998.25,998.75,1090
20150301|2015-02-17 07:30,17,998.5,998.75,997.75,998.5,363
20150301|2015-02-17 08:30,17,998,999,993.25,997.5,7137
20150301|2015-02-17 09:00,17,997.25,997.5,993,996.5,3798
20150301|2015-02-17 09:30,17,996.5,998.75,996.25,997,3048
20150301|2015-02-17 10:00,17,997,997.75,993,994.75,3480
20150301|2015-02-17 10:30,17,994.5,997.5,993.75,995.75,1973
20150301|2015-02-17 11:00,17,995.75,997.75,994.75,997.25,1942
20150301|2015-02-17 11:30,17,997.25,1001.25,997,1000.25,5324
20150301|2015-02-17 12:00,17,1000.25,1008.75,999.25,1006.75,11449
20150301|2015-02-17 12:30,17,1006.5,1007.5,1004.75,1006.25,4535
20150301|2015-02-17 13:00,17,1006.25,1009,1005.25,1008.5,6553
20150301|2015-02-17 19:00,18,1007,1008.75,1006.5,1008.5,1427
20150301|2015-02-17 19:30,18,1008.5,1008.75,1008,1008.5,175
20150301|2015-02-17 20:00,18,1008.5,1010,1008.5,1009.75,371
20150301|2015-02-17 20:30,18,1009.75,1011,1009.75,1010.75,617
20150301|2015-02-17 21:00,18,1010.75,1011,1010.25,1011,170
20150301|2015-02-17 21:30,18,1011,1011.25,1010.5,1011,83
20150301|2015-02-17 22:00,18,1011,1011.75,1010.75,1011.75,234
20150301|2015-02-17 22:30,18,1011.5,1012,1011.5,1011.75,134
20150301|2015-02-17 23:00,18,1012,1012,1011.5,1011.75,250
20150301|2015-02-17 23:30,18,1011.75,1011.75,1011.5,1011.5,12
20150301|2015-02-18 00:00,18,1011.75,1012.25,1011.5,1011.5,90
20150301|2015-02-18 00:30,18,1011.5,1012,1010.5,1010.5,83
20150301|2015-02-18 01:00,18,1010.5,1011,1010.25,1010.5,31
20150301|2015-02-18 01:30,18,1010.5,1011,1009.25,1009.25,165
20150301|2015-02-18 02:00,18,1009.5,1009.5,1008.75,1008.75,63
20150301|2015-02-18 02:30,18,1008.75,1009.25,1008.25,1008.75,80
20150301|2015-02-18 03:00,18,1008.75,1010.25,1008.5,1010,189
20150301|2015-02-18 03:30,18,1010.25,1010.5,1009.25,1009.5,152
20150301|2015-02-18 04:00,18,1009.5,1009.5,1009,1009.25,37
20150301|2015-02-18 04:30,18,1009.25,1011.75,1009.25,1009.75,181
20150301|2015-02-18 05:00,18,1009.75,1009.75,1008.25,1008.5,241
20150301|2015-02-18 05:30,18,1008.5,1008.5,1008,1008.25,139
20150301|2015-02-18 06:00,18,1008.25,1008.25,1006.5,1006.5,404
20150301|2015-02-18 06:30,18,1006.5,1006.75,1006,1006.5,611
20150301|2015-02-18 07:00,18,1006.25,1007.25,1006,1006.25,949
20150301|2015-02-18 07:30,18,1006.25,1006.25,1005.25,1005.75,640
20150301|2015-02-18 08:30,18,1005,1006,998.5,1000,11854
20150301|2015-02-18 09:00,18,1000,1001.25,998.75,999,3782
20150301|2015-02-18 09:30,18,999,999,993.75,994.25,7729
20150301|2015-02-18 10:00,18,994.25,996,993.75,995.25,3075
20150301|2015-02-18 10:30,18,995.25,995.5,991.25,992,5295
20150301|2015-02-18 11:00,18,992.25,994.5,992,993.75,2581
20150301|2015-02-18 11:30,18,993.75,995,992.5,994.5,2424
20150301|2015-02-18 12:00,18,994.5,994.75,990.75,992,3368
20150301|2015-02-18 12:30,18,992.25,993.25,991.25,991.5,1936
20150301|2015-02-18 13:00,18,991.5,996.75,991.25,996.5,4377
20150301|2015-02-18 19:00,19,995.25,996.25,995,995.75,545
20150301|2015-02-18 19:30,19,995.5,996.25,995.25,995.25,96
20150301|2015-02-18 20:00,19,995.75,996.25,995.25,996.25,32
20150301|2015-02-18 20:30,19,996.25,996.25,995.75,996,32
20150301|2015-02-18 21:00,19,996,996.25,995.25,995.5,229
20150301|2015-02-18 21:30,19,995.5,996.25,995.5,996,45
20150301|2015-02-18 22:00,19,996.25,996.25,995.75,996,72
20150301|2015-02-18 22:30,19,996.25,996.5,996,996.5,33
20150301|2015-02-18 23:00,19,996.25,997.5,995.75,997.5,189
20150301|2015-02-18 23:30,19,997,997,996.75,996.75,12
20150301|2015-02-19 00:00,19,997.25,997.25,996.75,997,17
20150301|2015-02-19 00:30,19,996.75,996.75,996.25,996.5,33
20150301|2015-02-19 01:00,19,996.25,996.5,995.75,996,142
20150301|2015-02-19 01:30,19,995.5,995.75,994.75,994.75,59
20150301|2015-02-19 02:00,19,994.75,995.25,994.75,994.75,71
20150301|2015-02-19 02:30,19,995,995,994.75,994.75,120
20150301|2015-02-19 03:00,19,994.75,995,994,994.5,145
20150301|2015-02-19 03:30,19,994.25,994.5,993.75,994,206
20150301|2015-02-19 04:00,19,994,995.25,993.75,994.25,270
20150301|2015-02-19 04:30,19,994.5,997.75,994,997.5,1057
20150301|2015-02-19 05:00,19,997.5,999,995,997.75,2911
20150301|2015-02-19 05:30,19,997.5,998.5,995,996.75,1203
20150301|2015-02-19 06:00,19,996.75,997.5,995.75,996,117
20150301|2015-02-19 06:30,19,995.75,996.25,994.5,995,431
20150301|2015-02-19 07:00,19,995,1003.25,994.25,1001.75,4379
20150301|2015-02-19 07:30,19,1001.5,1003.25,1000,1000.75,1077
20150301|2015-02-19 08:30,19,1000.75,1002,994.25,1000.75,8728
20150301|2015-02-19 09:00,19,1000.75,1002,999,1000.25,2954
20150301|2015-02-19 09:30,19,1000.5,1007,999.75,1005.5,7382
20150301|2015-02-19 10:00,19,1005.75,1007.75,1003.75,1007.5,5223
20150301|2015-02-19 10:30,19,1007.5,1017,1007.5,1013.75,13705
20150301|2015-02-19 11:00,19,1013.75,1015,1009.75,1011.5,7407
20150301|2015-02-19 11:30,19,1011.25,1013,1011,1012,3137
20150301|2015-02-19 12:00,19,1012.25,1012.5,1009.5,1011,3067
20150301|2015-02-19 12:30,19,1011.25,1011.75,1008.5,1009.25,2630
20150301|2015-02-19 13:00,19,1009.5,1009.75,1005.25,1007.25,4620
20150301|2015-02-19 19:00,20,1006.75,1009.5,1006,1008.5,751
20150301|2015-02-19 19:30,20,1008.75,1009.25,1008.75,1009,56
20150301|2015-02-19 20:00,20,1009,1009.75,1008.25,1008.75,69
20150301|2015-02-19 20:30,20,1008.75,1008.75,1007.25,1008,54
20150301|2015-02-19 21:00,20,1007.25,1007.75,1007,1007.5,52
20150301|2015-02-19 21:30,20,1007.5,1007.75,1007.25,1007.25,16
20150301|2015-02-19 22:00,20,1007.5,1008.25,1007.5,1008,23
20150301|2015-02-19 22:30,20,1007.75,1007.75,1007.25,1007.25,13
20150301|2015-02-19 23:00,20,1007.25,1007.5,1007,1007.5,15
20150301|2015-02-19 23:30,20,1007.25,1007.25,1007,1007,21
20150301|2015-02-20 00:00,20,1007.25,1007.25,1007,1007,4
20150301|2015-02-20 00:30,20,1007,1007.25,1007,1007,28
20150301|2015-02-20 01:00,20,1007.25,1007.25,1007,1007,11
20150301|2015-02-20 01:30,20,1007,1007,1006.25,1006.75,31
20150301|2015-02-20 02:00,20,1006.5,1006.75,1006,1006,131
20150301|2015-02-20 02:30,20,1006.25,1006.25,1004.5,1004.75,369
20150301|2015-02-20 03:00,20,1004.75,1004.75,1004.25,1004.75,85
20150301|2015-02-20 03:30,20,1005,1008.75,1004.75,1008.5,274
20150301|2015-02-20 04:00,20,1008.25,1008.5,1007.25,1008.5,145
20150301|2015-02-20 04:30,20,1008.5,1008.5,1006,1006.25,139
20150301|2015-02-20 05:00,20,1006,1006,1004.25,1004.25,259
20150301|2015-02-20 05:30,20,1004.25,1005.75,1004.25,1005.75,148
20150301|2015-02-20 06:00,20,1005.75,1007.25,1005,1005,333
20150301|2015-02-20 06:30,20,1005,1005.5,1002.75,1002.75,780
20150301|2015-02-20 07:00,20,1003,1005.5,1002.5,1004,522
20150301|2015-02-20 07:30,20,1003.75,1007,1003,1006.5,789
20150301|2015-02-20 08:30,20,1006.5,1007,999,1001.5,8106
20150301|2015-02-20 09:00,20,1001.5,1003,1000.5,1001.5,1833
20150301|2015-02-20 09:30,20,1001.5,1003.75,999.5,1002.75,4170
20150301|2015-02-20 10:00,20,1002.75,1003.25,999.5,1000.5,1536
20150301|2015-02-20 10:30,20,1000.75,1002,999.75,1001.5,2073
20150301|2015-02-20 11:00,20,1001.25,1002,1000.25,1000.75,1624
20150301|2015-02-20 11:30,20,1000.75,1001.75,1000.25,1000.75,1140
20150301|2015-02-20 12:00,20,1001,1001.75,999.5,999.75,1172
20150301|2015-02-20 12:30,20,999.75,1001.5,999.25,1000.5,2520
20150301|2015-02-20 13:00,20,1000.5,1001,998.75,999.75,6503
20150301|2015-02-22 19:00,23,1000.5,1002,999.25,1000,1560
20150301|2015-02-22 19:30,23,1000,1001,999.75,999.75,214
20150301|2015-02-22 20:00,23,999.75,1000.25,999.5,1000,83
20150301|2015-02-22 20:30,23,1000,1000.25,999.5,999.5,19
20150301|2015-02-22 21:00,23,999.75,1000.5,999.75,1000.25,19
20150301|2015-02-22 21:30,23,1000.25,1000.5,1000.25,1000.5,18
20150301|2015-02-22 22:00,23,1000.25,1000.75,1000.25,1000.75,17
20150301|2015-02-22 22:30,23,1000.75,1001,1000.5,1001,19
20150301|2015-02-22 23:00,23,1001,1001,1000.75,1000.75,5
20150301|2015-02-22 23:30,23,1000.5,1000.5,1000.25,1000.25,7
20150301|2015-02-23 00:00,23,1000.5,1000.5,1000,1000,9
20150301|2015-02-23 00:30,23,1000,1000.25,1000,1000.25,31
20150301|2015-02-23 01:00,23,1000.5,1000.75,1000,1000.5,58
20150301|2015-02-23 01:30,23,1000.5,1002,1000.5,1002,43
20150301|2015-02-23 02:00,23,1001.75,1002.5,1001.5,1001.75,75
20150301|2015-02-23 02:30,23,1001.75,1003,1001.75,1002.75,85
20150301|2015-02-23 03:00,23,1003,1004.5,1002,1004.25,205
20150301|2015-02-23 03:30,23,1004.25,1004.5,1003.5,1004,90
20150301|2015-02-23 04:00,23,1004,1004.5,1003.5,1003.75,126
20150301|2015-02-23 04:30,23,1003.75,1005,1003,1005,160
20150301|2015-02-23 05:00,23,1004.75,1004.75,1003.5,1003.75,47
20150301|2015-02-23 05:30,23,1003.75,1004,1003,1003,66
20150301|2015-02-23 06:00,23,1003.5,1003.75,1002.25,1002.25,108
20150301|2015-02-23 06:30,23,1002.25,1003,1001.75,1002,208
20150301|2015-02-23 07:00,23,1002.25,1003.75,1001.5,1003.5,225
20150301|2015-02-23 07:30,23,1003.75,1003.75,1002,1002,102
20150301|2015-02-23 08:30,23,1003.25,1006.5,1002,1003.5,3540
20150301|2015-02-23 09:00,23,1003.5,1003.75,1001.25,1001.25,1212
20150301|2015-02-23 09:30,23,1001,1001.75,997.25,1000.25,2554
20150301|2015-02-23 10:00,23,1000.25,1001.75,999.5,1001,1299
20150301|2015-02-23 10:30,23,1001.25,1001.25,994.5,995,2063
20150301|2015-02-23 11:00,23,994.75,994.75,993,994,1520
20150301|2015-02-23 11:30,23,993.75,995.5,993.25,994.25,980
20150301|2015-02-23 12:00,23,994,994.25,993,993.25,1027
20150301|2015-02-23 12:30,23,993.5,998.25,992,997.5,1033
20150301|2015-02-23 13:00,23,997.75,1000,997,998,2079
20150301|2015-02-23 19:00,24,999.25,1002,999,1001.75,546
20150301|2015-02-23 19:30,24,1001.75,1003.75,1001.75,1002,289
20150301|2015-02-23 20:00,24,1002.25,1002.5,1001.5,1002,78
20150301|2015-02-23 20:30,24,1002.25,1003,1001.75,1002.5,49
20150301|2015-02-23 21:00,24,1002.25,1004.25,1002,1004,112
20150301|2015-02-23 21:30,24,1004.25,1005.25,1003.5,1005,272
20150301|2015-02-23 22:00,24,1005.25,1005.5,1005,1005.5,48
20150301|2015-02-23 22:30,24,1005.5,1005.75,1005,1005,39
20150301|2015-02-23 23:00,24,1005.25,1005.75,1004.75,1005.5,101
20150301|2015-02-23 23:30,24,1005.5,1005.5,1004.5,1004.75,120
20150301|2015-02-24 00:00,24,1004.75,1005.5,1004.5,1005,67
20150301|2015-02-24 00:30,24,1004.5,1005.5,1004.5,1005.5,42
20150301|2015-02-24 01:00,24,1005.5,1005.5,1005,1005.5,46
20150301|2015-02-24 01:30,24,1005.5,1008.75,1005.5,1008.75,382
20150301|2015-02-24 02:00,24,1008.5,1012.5,1006.75,1011.75,824
20150301|2015-02-24 02:30,24,1011.75,1011.75,1009.25,1010.5,394
20150301|2015-02-24 03:00,24,1010.75,1011,1009.75,1010,169
20150301|2015-02-24 03:30,24,1010,1010,1009.5,1010,140
20150301|2015-02-24 04:00,24,1009.5,1010.5,1009.5,1010,34
20150301|2015-02-24 04:30,24,1010,1010.75,1009.75,1010.25,77
20150301|2015-02-24 05:00,24,1010.5,1011.5,1010,1010,114
20150301|2015-02-24 05:30,24,1009.75,1010.5,1009,1009.25,157
20150301|2015-02-24 06:00,24,1009,1009.25,1007,1008,247
20150301|2015-02-24 06:30,24,1008.25,1008.5,1007.25,1007.75,218
20150301|2015-02-24 07:00,24,1007.5,1007.75,1006,1007,211
20150301|2015-02-24 07:30,24,1007.25,1009,1007,1008.75,133
20150301|2015-02-24 08:30,24,1008.75,1018.75,1008.75,1014.5,5165
20150301|2015-02-24 09:00,24,1014.25,1018,1014.25,1018,2198
20150301|2015-02-24 09:30,24,1017.75,1024.25,1017.5,1022.75,4702
20150301|2015-02-24 10:00,24,1022.75,1024.25,1019.5,1020.75,3532
20150301|2015-02-24 10:30,24,1020.75,1023,1020.5,1022,1261
20150301|2015-02-24 11:00,24,1022.5,1028,1022,1026.5,3672
20150301|2015-02-24 11:30,24,1026.5,1029,1022.5,1022.75,2917
20150301|2015-02-24 12:00,24,1022.75,1022.75,1016.75,1016.75,1737
20150301|2015-02-24 12:30,24,1017,1019,1014.25,1016.25,1276
20150301|2015-02-24 13:00,24,1016.25,1017.75,1012,1015.5,2363
20150301|2015-02-24 19:00,25,1015,1015.5,1013,1014.25,691
20150301|2015-02-24 19:30,25,1014.5,1015,1012,1012.5,305
20150301|2015-02-24 20:00,25,1012.25,1012.25,1010.75,1011.75,259
20150301|2015-02-24 20:30,25,1011.5,1012.25,1011,1011.75,58
20150301|2015-02-24 21:00,25,1012,1012,1010.75,1010.75,119
20150301|2015-02-24 21:30,25,1011,1012,1010.5,1011.75,73
20150301|2015-02-24 22:00,25,1012,1012.25,1011.75,1012,23
20150301|2015-02-24 22:30,25,1012,1012.5,1012,1012,22
20150301|2015-02-24 23:00,25,1012,1012,1011.5,1011.75,68
20150301|2015-02-24 23:30,25,1012,1013.25,1011,1011,199
20150301|2015-02-25 00:00,25,1011.25,1012.25,1010.5,1011.25,56
20150301|2015-02-25 00:30,25,1011.75,1011.75,1010.25,1010.25,154
20150301|2015-02-25 01:00,25,1011.5,1012.5,1011.25,1011.25,25
20150301|2015-02-25 01:30,25,1011.75,1012.75,1011.5,1012.5,42
20150301|2015-02-25 02:00,25,1012.25,1012.25,1012,1012,54
20150301|2015-02-25 02:30,25,1012.25,1013.75,1012.25,1013.5,86
20150301|2015-02-25 03:00,25,1013.5,1014.5,1013.5,1014.25,79
20150301|2015-02-25 03:30,25,1014,1014.25,1013,1013,41
20150301|2015-02-25 04:00,25,1013,1014,1012.75,1013.75,95
20150301|2015-02-25 04:30,25,1014,1014,1013.25,1013.25,9
20150301|2015-02-25 05:00,25,1013.5,1013.5,1012.5,1013,51
20150301|2015-02-25 05:30,25,1013,1013,1012.25,1012.75,14
20150301|2015-02-25 06:00,25,1012.25,1012.5,1011,1011.5,131
20150301|2015-02-25 06:30,25,1011.5,1011.5,1010.75,1011,110
20150301|2015-02-25 07:00,25,1010.75,1012,1010.5,1011.5,195
20150301|2015-02-25 07:30,25,1011.25,1012.5,1011.25,1012.25,134
20150301|2015-02-25 08:30,25,1012,1013.25,1009.25,1012.25,1569
20150301|2015-02-25 09:00,25,1012.25,1015.75,1010.5,1014,803
20150301|2015-02-25 09:30,25,1014.75,1021.5,1014.25,1019,1500
20150301|2015-02-25 10:00,25,1019,1019,1013.5,1013.75,1135
20150301|2015-02-25 10:30,25,1013.5,1015.5,1012.25,1014,867
20150301|2015-02-25 11:00,25,1013.75,1018,1013.75,1015.5,516
20150301|2015-02-25 11:30,25,1015.75,1015.75,1010.5,1010.5,628
20150301|2015-02-25 12:00,25,1010.75,1011.25,1002.5,1002.75,2023
20150301|2015-02-25 12:30,25,1002.75,1007.5,1002,1003.75,792
20150301|2015-02-25 13:00,25,1004,1009,1003.25,1009,1078
20150301|2015-02-25 19:00,26,1007.5,1009.5,1006,1008.75,490
20150301|2015-02-25 19:30,26,1008.75,1010,1008.5,1008.75,286
20150301|2015-02-25 20:00,26,1008.75,1009.75,1008,1009.5,94
20150301|2015-02-25 20:30,26,1009.75,1010.75,1009.5,1010.75,180
20150301|2015-02-25 21:00,26,1010.75,1012,1010.75,1010.75,123
20150301|2015-02-25 21:30,26,1010.75,1010.75,1009.5,1010.25,64
20150301|2015-02-25 22:00,26,1010,1010.5,1010,1010.5,18
20150301|2015-02-25 22:30,26,1011,1011,1010,1010,21
20150301|2015-02-25 23:00,26,1010.5,1010.5,1010.5,1010.5,7
20150301|2015-02-25 23:30,26,1010.5,1010.75,1009.75,1009.75,71
20150301|2015-02-26 00:00,26,1009.75,1010.75,1009,1010.25,42
20150301|2015-02-26 00:30,26,1010.5,1011.75,1010.25,1011.5,84
20150301|2015-02-26 01:00,26,1011.75,1012,1010.5,1011,22
20150301|2015-02-26 01:30,26,1011,1012.5,1011,1012,24
20150301|2015-02-26 02:00,26,1012,1012.75,1012,1012.75,35
20150301|2015-02-26 02:30,26,1012.75,1013.25,1012.5,1012.75,39
20150301|2015-02-26 03:00,26,1013,1013.25,1012.75,1012.75,41
20150301|2015-02-26 03:30,26,1013,1015,1010.75,1012.75,117
20150301|2015-02-26 04:00,26,1012.25,1012.75,1009.25,1009.25,118
20150301|2015-02-26 04:30,26,1009.75,1010,1009,1009.75,25
20150301|2015-02-26 05:00,26,1009.75,1010,1009.25,1010,51
20150301|2015-02-26 05:30,26,1009.5,1010.5,1009.5,1010.5,41
20150301|2015-02-26 06:00,26,1010.75,1013.5,1010.5,1012.75,260
20150301|2015-02-26 06:30,26,1013.75,1017,1013.75,1016.25,80
20150301|2015-02-26 07:00,26,1016.5,1017,1014.25,1014.5,153
20150301|2015-02-26 07:30,26,1014.5,1014.5,1009.5,1010,165
20150301|2015-02-26 08:30,26,1010.75,1015,1008.25,1010.75,1173
20150301|2015-02-26 09:00,26,1011.25,1017.25,1010.5,1015,592
20150301|2015-02-26 09:30,26,1015,1019.5,1014.25,1016.25,828
20150301|2015-02-26 10:00,26,1016,1016.75,1014,1015.25,476
20150301|2015-02-26 10:30,26,1015,1020.5,1015,1018.25,753
20150301|2015-02-26 11:00,26,1018.75,1023.25,1018.75,1021.5,1208
20150301|2015-02-26 11:30,26,1022,1023,1020.25,1020.75,201
20150301|2015-02-26 12:00,26,1020.75,1021.5,1018.75,1019.25,401
20150301|2015-02-26 12:30,26,1019.75,1022,1019.25,1020.5,1037
20150301|2015-02-26 13:00,26,1020.25,1024.75,1020,1024.25,1275
20150301|2015-02-26 19:00,27,1023,1025.75,1021.25,1025.75,333
20150301|2015-02-26 19:30,27,1025.75,1026.25,1024.25,1024.75,140
20150301|2015-02-26 20:00,27,1024.25,1025,1024.25,1024.75,16
20150301|2015-02-26 20:30,27,1024.75,1025,1023.25,1024.5,41
20150301|2015-02-26 21:00,27,1026,1030,1026,1028.5,172
20150301|2015-02-26 21:30,27,1030,1030,1029.5,1029.5,126
20150301|2015-02-26 22:00,27,1029.25,1029.5,1028,1028,22
20150301|2015-02-26 22:30,27,1027.75,1027.75,1027,1027.75,17
20150301|2015-02-26 23:00,27,1027.5,1027.75,1027.25,1027.75,11
20150301|2015-02-26 23:30,27,1028.75,1032.75,1028.75,1032.75,55
20150301|2015-02-27 00:00,27,1032.75,1032.75,1031.75,1032.25,11
20150301|2015-02-27 00:30,27,1032.5,1033.5,1032.25,1032.75,18
20150301|2015-02-27 01:00,27,1032.25,1034,1031.25,1034,35
20150301|2015-02-27 01:30,27,1033.5,1033.5,1033.25,1033.25,12
20150301|2015-02-27 02:00,27,1032.5,1033,1032.5,1033,3
20150301|2015-02-27 02:30,27,1032.75,1032.75,1028,1028,13
20150301|2015-02-27 03:00,27,1029,1029,1029,1029,1
20150301|2015-02-27 04:00,27,1030.5,1031.75,1030.5,1031,23
20150301|2015-02-27 04:30,27,1031,1031,1031,1031,10
20150301|2015-02-27 05:00,27,1031,1031,1028.75,1028.75,119
20150301|2015-02-27 05:30,27,1029,1029.75,1029,1029.75,2
20150301|2015-02-27 06:00,27,1029.5,1030.5,1029.25,1030.5,20
20150301|2015-02-27 06:30,27,1031.5,1035.5,1030.75,1032.5,217
20150301|2015-02-27 07:00,27,1032.75,1033,1029.25,1029.5,77
20150301|2015-02-27 07:30,27,1029.25,1030,1027,1027.5,111
20150301|2015-02-27 08:30,27,1027.5,1028.5,1020,1022.5,1084
20150301|2015-02-27 09:00,27,1023.25,1027,1020.75,1026.75,353
20150301|2015-02-27 09:30,27,1026.5,1031,1026.5,1027.5,373
20150301|2015-02-27 10:00,27,1027.25,1028.5,1024.25,1027.5,170
20150301|2015-02-27 10:30,27,1028,1030.75,1027.5,1029.25,219
20150301|2015-02-27 11:00,27,1028.25,1032.5,1027.5,1032,161
20150301|2015-02-27 11:30,27,1032.5,1035,1031.75,1032.25,167
20150301|2015-02-27 12:00,27,1033.25,1033.25,1028.25,1030.75,248
20150301|2015-02-27 12:30,27,1030.75,1033.5,1030.75,1033,303
20150301|2015-02-27 13:00,27,1033.25,1035,1028,1028,627
20150301|2015-03-01 19:00,2,1029.75,1034.75,1028.5,1033.5,78
20150301|2015-03-01 19:30,2,1030,1030,1030,1030,1
20150301|2015-03-01 20:00,2,1032.5,1032.5,1032.5,1032.5,3
20150301|2015-03-01 20:30,2,1030,1030,1030,1030,10
20150301|2015-03-01 21:00,2,1030.5,1030.5,1030.5,1030.5,10
20150301|2015-03-01 23:30,2,1032.5,1032.5,1032.5,1032.5,2
20150301|2015-03-02 00:00,2,1032.75,1032.75,1032.75,1032.75,2
20150301|2015-03-02 00:30,2,1034.5,1034.5,1034.25,1034.25,3
20150301|2015-03-02 01:00,2,1035,1035,1035,1035,3
20150301|2015-03-02 01:30,2,1037,1037.25,1037,1037.25,4
20150301|2015-03-02 02:30,2,1034.25,1034.25,1034.25,1034.25,1
20150301|2015-03-02 04:30,2,1033,1033,1030.5,1030.5,27
20150301|2015-03-02 06:00,2,1031.75,1033,1031.75,1033,6
20150301|2015-03-02 06:30,2,1032.25,1032.25,1031,1031,13
20150301|2015-03-02 07:00,2,1032.5,1032.5,1032.5,1032.5,1
20150301|2015-03-02 07:30,2,1032,1032,1031,1032,6
20150301|2015-03-02 08:30,2,1032,1035.5,1030,1032.25,395
20150301|2015-03-02 09:00,2,1032,1033,1027.5,1028,203
20150301|2015-03-02 09:30,2,1028,1028.25,1023.5,1024.5,225
20150301|2015-03-02 10:00,2,1024.25,1024.25,1021.25,1022.25,124
20150301|2015-03-02 10:30,2,1022.25,1022.25,1015,1015.75,105
20150301|2015-03-02 11:00,2,1015.25,1015.25,1010.25,1011.5,147
20150301|2015-03-02 11:30,2,1011.5,1012.5,1010.25,1010.25,46
20150301|2015-03-02 12:00,2,1012.75,1014,1009,1009,174
20150301|2015-03-02 12:30,2,1009.25,1012.5,1008.75,1012.25,43
20150301|2015-03-02 13:00,2,1012.5,1013,1010.5,1011,61
20150301|2015-03-02 19:00,3,1011.75,1012.5,1011.5,1012.5,35
20150301|2015-03-02 19:30,3,1012.25,1012.25,1012.25,1012.25,1
20150301|2015-03-02 21:30,3,1013.5,1013.5,1013.5,1013.5,1
20150301|2015-03-02 22:00,3,1013.5,1013.5,1013.5,1013.5,4
20150301|2015-03-02 23:30,3,1013,1013,1013,1013,1
20150301|2015-03-03 00:00,3,1015,1015,1015,1015,2
20150301|2015-03-03 02:30,3,1014.75,1014.75,1014.75,1014.75,1
20150301|2015-03-03 03:00,3,1012.25,1012.25,1012,1012,23
20150301|2015-03-03 03:30,3,1011.25,1011.25,1011.25,1011.25,1
20150301|2015-03-03 05:00,3,1012.75,1012.75,1012.75,1012.75,59
20150301|2015-03-03 05:30,3,1013,1013,1013,1013,1
20150301|2015-03-03 06:00,3,1014.75,1014.75,1014.75,1014.75,1
20150301|2015-03-03 07:00,3,1012.25,1012.25,1006,1006.25,20
20150301|2015-03-03 07:30,3,1006.5,1007.5,1006.5,1007.5,18
20150301|2015-03-03 08:30,3,1007.5,1010.5,1000,1001.5,499
20150301|2015-03-03 09:00,3,1001,1002,999.5,1001.25,128
20150301|2015-03-03 09:30,3,1001,1001,999,1000,299
20150301|2015-03-03 10:00,3,999.75,1005.25,999,999,118
20150301|2015-03-03 10:30,3,998.75,1004.75,998.5,1004.75,39
20150301|2015-03-03 11:00,3,1005,1006.25,1002.5,1003.75,36
20150301|2015-03-03 11:30,3,1003,1005,1001.5,1001.5,49
20150301|2015-03-03 12:00,3,1003.25,1004.5,1001,1003.5,40
20150301|2015-03-03 12:30,3,1004.25,1007,1003.25,1005.5,74
20150301|2015-03-03 13:00,3,1007.25,1009.5,1006.75,1009,62
20150301|2015-03-03 19:00,4,1008.75,1010,1008.75,1010,4
20150301|2015-03-03 20:00,4,1009,1009,1008.75,1008.75,2
20150301|2015-03-03 20:30,4,1008.5,1008.5,1008,1008,3
20150301|2015-03-03 21:00,4,1007.75,1007.75,1007.75,1007.75,1
20150301|2015-03-03 22:30,4,1008.75,1008.75,1008.75,1008.75,2
20150301|2015-03-04 00:00,4,1010.25,1010.25,1010.25,1010.25,1
20150301|2015-03-04 02:00,4,1009,1009,1009,1009,1
20150301|2015-03-04 02:30,4,1006,1006,1005,1005,14
20150301|2015-03-04 03:00,4,1004.5,1004.5,1004.5,1004.5,1
20150301|2015-03-04 05:30,4,1003.25,1003.25,1003.25,1003.25,34
20150301|2015-03-04 06:00,4,1002.5,1002.5,1002.25,1002.25,10
20150301|2015-03-04 06:30,4,1001.25,1001.25,1001.25,1001.25,4
20150301|2015-03-04 07:00,4,1001.25,1001.25,1000,1001,48
20150301|2015-03-04 07:30,4,1000.25,1000.25,999.5,999.5,11
20150301|2015-03-04 08:30,4,999.5,999.5,994.25,994.25,339
20150301|2015-03-04 09:00,4,994.25,994.75,992.5,993,120
20150301|2015-03-04 09:30,4,993.75,995,992.25,995,35
20150301|2015-03-04 10:00,4,995,995.75,993.75,994.75,14
20150301|2015-03-04 10:30,4,994,994,991.25,991.75,129
20150301|2015-03-04 11:00,4,992,994.75,991,994,82
20150301|2015-03-04 11:30,4,992.5,992.5,992.25,992.25,10
20150301|2015-03-04 12:00,4,992,993.5,991.25,992.25,68
20150301|2015-03-04 12:30,4,992.5,993.5,992,992.75,9
20150301|2015-03-04 13:00,4,992.75,992.75,988.25,990,132
20150301|2015-03-04 19:00,5,990,990.25,986,986,29
20150301|2015-03-04 19:30,5,988.75,989.75,988.75,989,18
20150301|2015-03-04 20:00,5,990.5,990.5,990,990,3
20150301|2015-03-04 21:30,5,990.25,990.25,990.25,990.25,1
20150301|2015-03-04 23:30,5,991.25,991.25,991.25,991.25,1
20150301|2015-03-05 01:00,5,990.5,991,990.25,990.25,22
20150301|2015-03-05 03:00,5,990.5,990.5,990.5,990.5,1
20150301|2015-03-05 03:30,5,990,990,990,990,2
20150301|2015-03-05 04:00,5,986.5,986.5,986.5,986.5,1
20150301|2015-03-05 06:00,5,989,989.75,988.75,988.75,45
20150301|2015-03-05 06:30,5,987,987,987,987,1
20150301|2015-03-05 07:00,5,987.5,987.5,987,987,11
20150301|2015-03-05 07:30,5,991,991.25,991,991,5
20150301|2015-03-05 08:30,5,991,991,987.5,989,68
20150301|2015-03-05 09:00,5,988.5,988.75,987.5,987.5,34
20150301|2015-03-05 09:30,5,987.25,987.25,981.75,983.25,91
20150301|2015-03-05 10:00,5,983,986,983,986,35
20150301|2015-03-05 10:30,5,986.25,987.75,982.75,983,41
20150301|2015-03-05 11:00,5,983,983,980,981,143
20150301|2015-03-05 11:30,5,981,981.25,979,980.5,104
20150301|2015-03-05 12:00,5,980,981,980,981,21
20150301|2015-03-05 12:30,5,981,981.5,979.75,980,51
20150301|2015-03-05 13:00,5,979.5,980.25,979.25,979.75,22
20150301|2015-03-05 19:00,6,979,980,979,979,8
20150301|2015-03-05 19:30,6,979,979.5,979,979.5,6
20150301|2015-03-05 20:30,6,980.25,980.25,980.25,980.25,5
20150301|2015-03-05 21:30,6,980.25,980.75,980.25,980.75,28
20150301|2015-03-05 22:30,6,980.5,980.5,980.5,980.5,7
20150301|2015-03-05 23:00,6,980.5,980.5,980.25,980.25,25
20150301|2015-03-05 23:30,6,980,980,979.25,979.25,30
20150301|2015-03-06 00:00,6,978.75,978.75,978.5,978.5,4
20150301|2015-03-06 00:30,6,978,978,977.25,977.25,27
20150301|2015-03-06 01:30,6,976,976,976,976,1
20150301|2015-03-06 02:00,6,975.5,975.5,975.5,975.5,10
20150301|2015-03-06 05:30,6,978,978.25,978,978.25,3
20150301|2015-03-06 06:30,6,978.75,978.75,978.25,978.75,23
20150301|2015-03-06 07:30,6,978.75,978.75,978.5,978.5,30
20150301|2015-03-06 08:30,6,975,976.25,973.5,976,74
20150301|2015-03-06 09:00,6,974,975.75,973,975.75,122
20150301|2015-03-06 09:30,6,975,976.25,974.75,975,101
20150301|2015-03-06 10:00,6,974.5,974.5,973,974,29
20150301|2015-03-06 10:30,6,973,973,972.5,972.5,16
20150301|2015-03-06 11:00,6,972.25,972.25,971,971,84
20150301|2015-03-06 11:30,6,971.75,975.5,971.75,975.5,180
20150301|2015-03-06 12:00,6,975,977.75,975,975.5,16
20150301|2015-03-06 12:30,6,974.75,976,974.75,975.5,14
20150301|2015-03-06 13:00,6,976,979.75,976,979.25,46
20150301|2015-03-08 19:00,9,983,983.5,982,982,3
20150301|2015-03-08 19:30,9,982.25,982.25,982.25,982.25,2
20150301|2015-03-08 20:00,9,982,982,981.75,981.75,12
20150301|2015-03-08 20:30,9,982.75,982.75,982.75,982.75,2
20150301|2015-03-09 02:00,9,985.5,985.5,985.5,985.5,5
20150301|2015-03-09 03:00,9,987,987,987,987,2
20150301|2015-03-09 07:00,9,982,982,982,982,10
20150301|2015-03-09 08:30,9,981.25,986.5,981.25,985.75,78
20150301|2015-03-09 09:00,9,987,987,984.5,985.5,23
20150301|2015-03-09 09:30,9,988,988.5,984.5,984.5,46
20150301|2015-03-09 10:00,9,984.5,989,984.5,988.5,23
20150301|2015-03-09 10:30,9,988,988,988,988,1
20150301|2015-03-09 11:00,9,988.75,991,988.75,991,33
20150301|2015-03-09 11:30,9,991.5,993.25,991.25,991.25,338
20150301|2015-03-09 12:00,9,989.75,991.25,989.75,991.25,23
20150301|2015-03-09 12:30,9,992,992,989,989,34
20150301|2015-03-09 13:00,9,988.75,989.75,987.75,988,56
20150301|2015-03-09 19:00,10,987.25,987.5,987.25,987.25,25
20150301|2015-03-09 19:30,10,989,989,989,989,2
20150301|2015-03-09 20:30,10,988.25,988.25,988.25,988.25,1
20150301|2015-03-10 03:30,10,985,985,982,982,8
20150301|2015-03-10 07:30,10,984,984.5,984,984.5,17
20150301|2015-03-10 08:30,10,982,985.25,981.75,985,43
20150301|2015-03-10 09:00,10,986.25,986.25,983.5,985,111
20150301|2015-03-10 09:30,10,986.25,986.25,985.75,986,94
20150301|2015-03-10 10:00,10,986,986,985,985.25,80
20150301|2015-03-10 10:30,10,985.25,986,985,985.5,23
20150301|2015-03-10 11:00,10,984,985,978,983.25,45
20150301|2015-03-10 11:30,10,981,982,981,982,40
20150301|2015-03-10 12:00,10,983.75,984.5,981.75,982.5,24
20150301|2015-03-10 12:30,10,981.75,982.25,981,981,35
20150301|2015-03-10 13:00,10,981,981,980,980,12
20150301|2015-03-10 19:00,11,979,979,979,979,2
20150301|2015-03-11 06:30,11,987.25,987.25,987.25,987.25,1
20150301|2015-03-11 08:30,11,987.5,989.5,985.5,985.75,101
20150301|2015-03-11 09:00,11,984,985.25,984,985.25,10
20150301|2015-03-11 09:30,11,982.75,983,981,981,34
20150301|2015-03-11 10:00,11,981,983,981,983,17
20150301|2015-03-11 10:30,11,983.25,985,983.25,984,16
20150301|2015-03-11 11:00,11,988.5,990.75,988.5,989.5,9
20150301|2015-03-11 11:30,11,990.25,990.25,989,989.75,15
20150301|2015-03-11 12:00,11,991,991.5,991,991.5,6
20150301|2015-03-11 12:30,11,989.75,989.75,987,987,6
20150301|2015-03-11 13:00,11,985.25,988.25,985.25,986,17
20150301|2015-03-11 19:00,12,989,989.75,987.5,989.75,4
20150301|2015-03-11 20:00,12,989.25,989.25,989.25,989.25,26
20150301|2015-03-12 00:00,12,991,991,991,991,1
20150301|2015-03-12 00:30,12,991,991,991,991,5
20150301|2015-03-12 06:30,12,990.5,991,990.25,990.25,21
20150301|2015-03-12 07:00,12,991.75,991.75,991.75,991.75,4
20150301|2015-03-12 07:30,12,988.25,988.25,988.25,988.25,6
20150301|2015-03-12 08:30,12,988.75,988.75,984,985,65
20150301|2015-03-12 09:00,12,984.5,985.25,982.5,982.5,26
20150301|2015-03-12 09:30,12,983.25,983.25,981.75,982.5,28
20150301|2015-03-12 10:00,12,982.75,985,982.75,985,18
20150301|2015-03-12 10:30,12,985.25,992.5,985,988,63
20150301|2015-03-12 11:00,12,989,990,988.25,988.5,21
20150301|2015-03-12 11:30,12,989.25,989.75,988,989.75,19
20150301|2015-03-12 12:00,12,989,989,988.5,988.5,5
20150301|2015-03-12 12:30,12,988.5,989.5,988.5,988.5,18
20150301|2015-03-12 13:00,12,988.25,988.25,985,985,20
20150301|2015-03-12 19:30,13,986.5,986.5,986.5,986.5,1
20150301|2015-03-13 02:30,13,982,982,982,982,2
20150301|2015-03-13 03:00,13,980.75,980.75,980.75,980.75,1
20150301|2015-03-13 06:00,13,983.5,983.5,983.5,983.5,2
20150301|2015-03-13 08:30,13,979,981,977.75,981,21
20150301|2015-03-13 09:00,13,979,979,976.5,976.75,45
20150301|2015-03-13 09:30,13,975.5,975.5,972.5,972.5,12
20150501|2014-10-09 04:30,9,964,964,964,964,40
20150501|2014-10-09 05:00,9,964.25,964.25,963.5,963.5,12
20150501|2014-10-09 05:30,9,964.25,964.25,964.25,964.25,6
20150501|2014-10-09 06:00,9,964.5,965.25,964.25,965.25,14
20150501|2014-10-09 06:30,9,964.5,964.5,961.75,963.25,42
20150501|2014-10-09 07:00,9,964.5,966,964.25,964.75,75
20150501|2014-10-09 07:30,9,964.5,965.25,964,964.25,157
20150501|2014-10-09 08:30,9,964,966.75,962.5,966.25,1276
20150501|2014-10-09 09:00,9,966.5,969.5,966,967.5,1170
20150501|2014-10-09 09:30,9,967.5,967.5,960,961.25,738
20150501|2014-10-09 10:00,9,960.5,967,960.5,965.5,641
20150501|2014-10-09 10:30,9,964.75,967,964.75,965.75,188
20150501|2014-10-09 11:00,9,966.25,966.25,964,964.5,237
20150501|2014-10-09 11:30,9,965,965,964.25,964.75,227
20150501|2014-10-09 12:00,9,965.25,967,964.5,966.5,266
20150501|2014-10-09 12:30,9,967.25,969.5,966.5,966.5,633
20150501|2014-10-09 13:00,9,967.25,967.75,966,967,647
20150501|2014-10-09 19:00,10,964.5,964.75,963,963.75,50
20150501|2014-10-09 20:00,10,965,965,962.25,962.25,105
20150501|2014-10-09 20:30,10,962.75,964.5,962.75,963.75,153
20150501|2014-10-09 21:00,10,963.75,963.75,963.5,963.5,24
20150501|2014-10-09 21:30,10,963.5,963.5,963.25,963.25,14
20150501|2014-10-09 22:00,10,963.5,963.5,961.25,961.25,292
20150501|2014-10-09 22:30,10,961,962,961,961.75,93
20150501|2014-10-09 23:00,10,961.75,961.75,961.75,961.75,2
20150501|2014-10-10 00:00,10,961.75,961.75,961.75,961.75,2
20150501|2014-10-10 00:30,10,961,961,958.25,958.25,167
20150501|2014-10-10 01:00,10,958,958,956.5,957,63
20150501|2014-10-10 01:30,10,956,956.75,955.5,956.75,142
20150501|2014-10-10 02:00,10,957,957,957,957,2
20150501|2014-10-10 03:00,10,957.25,958.25,957.25,958.25,4
20150501|2014-10-10 03:30,10,959,959,959,959,2
20150501|2014-10-10 04:00,10,959.25,959.5,959.25,959.25,15
20150501|2014-10-10 04:30,10,960,960,958.25,958.25,9
20150501|2014-10-10 06:00,10,958.25,958.25,958.25,958.25,2
20150501|2014-10-10 06:30,10,958,958,958,958,12
20150501|2014-10-10 07:30,10,957.25,957.5,956.75,957.5,28
20150501|2014-10-10 08:30,10,957,957.5,951.25,953.75,705
20150501|2014-10-10 09:00,10,953.5,954.5,951.5,953.5,325
20150501|2014-10-10 09:30,10,954,957.75,952.75,957.5,501
20150501|2014-10-10 10:00,10,957.5,959.75,957.25,958,383
20150501|2014-10-10 10:30,10,958.5,959.5,952.75,952.75,746
20150501|2014-10-10 11:00,10,953,975.5,953,967.75,2334
20150501|2014-10-10 11:30,10,968.25,969.25,955,956,1799
20150501|2014-10-10 12:00,10,955.75,958,954.25,955,1826
20150501|2014-10-10 12:30,10,955.5,956,949,949,917
20150501|2014-10-10 13:00,10,949,951.25,946,947.75,878
20150501|2014-10-12 19:00,13,944,944.5,941.75,942.25,130
20150501|2014-10-12 20:00,13,943,952.25,942.75,952.25,1422
20150501|2014-10-12 20:30,13,951,953,951,953,136
20150501|2014-10-12 21:30,13,954,954.75,953.25,953.25,265
20150501|2014-10-12 22:00,13,953.25,955.25,953.25,955.25,218
20150501|2014-10-12 22:30,13,954.75,954.75,954.75,954.75,4
20150501|2014-10-13 00:00,13,952.5,952.75,952.5,952.75,8
20150501|2014-10-13 00:30,13,953.25,956.5,953.25,956.5,302
20150501|2014-10-13 01:00,13,957,957,955,955.5,152
20150501|2014-10-13 01:30,13,953.75,954.5,953.75,954.5,101
20150501|2014-10-13 02:00,13,953.25,955,953.25,953.25,11
20150501|2014-10-13 02:30,13,953.75,954.5,953.75,954.5,8
20150501|2014-10-13 03:00,13,954.25,954.25,954.25,954.25,2
20150501|2014-10-13 03:30,13,953.5,953.5,951.25,951.25,16
20150501|2014-10-13 04:30,13,951.75,952.25,951.25,951.25,8
20150501|2014-10-13 05:00,13,950.5,950.5,950.25,950.5,8
20150501|2014-10-13 05:30,13,948.75,948.75,948.75,948.75,12
20150501|2014-10-13 06:00,13,947.25,948.25,946.25,948.25,38
20150501|2014-10-13 06:30,13,948,948.5,948,948.5,8
20150501|2014-10-13 07:00,13,949.25,949.25,949.25,949.25,2
20150501|2014-10-13 07:30,13,949.25,949.25,948.25,948.25,34
20150501|2014-10-13 08:30,13,948.75,952.25,948.25,951.75,330
20150501|2014-10-13 09:00,13,951.75,952.25,948.5,949.5,298
20150501|2014-10-13 09:30,13,949,955,948.75,955,302
20150501|2014-10-13 10:00,13,954.25,957,953,956.5,422
20150501|2014-10-13 10:30,13,956.5,959.25,956.5,958.25,368
20150501|2014-10-13 11:00,13,958.5,965.25,958.25,961.25,1206
20150501|2014-10-13 11:30,13,961,963,960.5,963,334
20150501|2014-10-13 12:00,13,963,972.5,963,970.25,2753
20150501|2014-10-13 12:30,13,970,974,969,971.5,550
20150501|2014-10-13 13:00,13,971.25,975.25,968.5,970,1401
20150501|2014-10-13 19:00,14,968.25,971.5,968.25,971.5,220
20150501|2014-10-13 19:30,14,971.75,973,971.75,972.5,152
20150501|2014-10-13 20:00,14,972.5,973.25,972.25,972.75,226
20150501|2014-10-13 20:30,14,971.5,971.5,971.5,971.5,100
20150501|2014-10-13 21:00,14,972.5,975,972.5,975,147
20150501|2014-10-13 21:30,14,974.5,978.25,974.25,978.25,195
20150501|2014-10-13 22:00,14,978,984,978,981.5,391
20150501|2014-10-13 23:00,14,978.75,978.75,978.75,978.75,2
20150501|2014-10-13 23:30,14,979,980,979,980,8
20150501|2014-10-14 00:30,14,981.5,981.5,981.25,981.5,54
20150501|2014-10-14 01:00,14,982,982,981.75,981.75,32
20150501|2014-10-14 01:30,14,980.25,981.75,980,981.75,144
20150501|2014-10-14 02:00,14,978.75,979.25,975.25,975.25,271
20150501|2014-10-14 02:30,14,976.25,977.25,976.25,977.25,25
20150501|2014-10-14 03:00,14,976.25,976.25,976.25,976.25,24
20150501|2014-10-14 03:30,14,975.75,975.75,974.5,974.75,56
20150501|2014-10-14 04:00,14,975.5,975.5,974.5,975.25,14
20150501|2014-10-14 04:30,14,977,978,975.5,976.25,54
20150501|2014-10-14 05:00,14,975.5,976.25,975.5,975.5,16
20150501|2014-10-14 06:00,14,975.5,976.25,975.5,976.25,19
20150501|2014-10-14 06:30,14,977.75,977.75,977.25,977.5,47
20150501|2014-10-14 07:00,14,976.75,981.5,976.5,981.5,218
20150501|2014-10-14 07:30,14,982.25,982.75,981.75,982.25,259
20150501|2014-10-14 08:30,14,982.25,995,980.25,983,2300
20150501|2014-10-14 09:00,14,983.5,984.25,971.25,974.25,1338
20150501|2014-10-14 09:30,14,974,979.25,974,977,727
20150501|2014-10-14 10:00,14,977.25,979.5,975.75,975.75,310
20150501|2014-10-14 10:30,14,976.5,976.75,971.75,972.5,540
20150501|2014-10-14 11:00,14,972.5,975.25,971.25,974,784
20150501|2014-10-14 11:30,14,973.75,978,973.25,976.5,590
20150501|2014-10-14 12:00,14,976.5,980.75,976,980.5,498
20150501|2014-10-14 12:30,14,980.75,988.25,980.75,986.75,2244
20150501|2014-10-14 13:00,14,986,991.25,983.5,991,1529
20150501|2014-10-14 19:00,15,990.25,990.25,988.75,989.25,16
20150501|2014-10-14 19:30,15,989,989.25,989,989.25,22
20150501|2014-10-14 20:00,15,987.75,990,986.75,988.25,65
20150501|2014-10-14 20:30,15,987.25,987.25,986.25,986.25,14
20150501|2014-10-14 21:30,15,986,986,986,986,2
20150501|2014-10-14 22:00,15,986.5,986.5,986.5,986.5,4
20150501|2014-10-14 23:00,15,987.75,987.75,987.75,987.75,3
20150501|2014-10-15 00:00,15,987,987,987,987,2
20150501|2014-10-15 01:00,15,985.25,985.25,983.5,984,56
20150501|2014-10-15 01:30,15,983.25,983.25,983.25,983.25,2
20150501|2014-10-15 02:30,15,983,983,982,983,24
20150501|2014-10-15 03:00,15,982.5,982.75,982.5,982.75,26
20150501|2014-10-15 03:30,15,984.75,984.75,984.75,984.75,14
20150501|2014-10-15 04:00,15,986,987.25,986,987.25,9
20150501|2014-10-15 04:30,15,987.75,987.75,987.75,987.75,6
20150501|2014-10-15 05:30,15,987.5,987.5,986.75,987.5,6
20150501|2014-10-15 06:00,15,985.25,985.25,985.25,985.25,2
20150501|2014-10-15 06:30,15,985.5,988.25,984.75,988.25,59
20150501|2014-10-15 07:00,15,988.5,988.5,986.5,987,54
20150501|2014-10-15 07:30,15,987,988.25,987,988.25,16
20150501|2014-10-15 08:30,15,987.75,1003.5,987.75,992.5,2106
20150501|2014-10-15 09:00,15,992.75,996,984,984.75,1234
20150501|2014-10-15 09:30,15,984.25,986,981,985.5,957
20150501|2014-10-15 10:00,15,986.5,989.25,984.5,987.5,460
20150501|2014-10-15 10:30,15,988.5,993.25,985.75,988,270
20150501|2014-10-15 11:00,15,987.75,992.5,987.5,987.5,1330
20150501|2014-10-15 11:30,15,987.5,989,985.5,988,434
20150501|2014-10-15 12:00,15,988.75,990,987.75,988.25,446
20150501|2014-10-15 12:30,15,988.5,988.5,980.5,984,634
20150501|2014-10-15 13:00,15,984.75,986.75,976.5,977.5,3405
20150501|2014-10-15 19:00,16,976,981.75,975,981.25,83
20150501|2014-10-15 19:30,16,980.25,980.25,978.5,978.5,90
20150501|2014-10-15 20:00,16,978,978,975.75,975.75,28
20150501|2014-10-15 20:30,16,975.75,975.75,975.75,975.75,5
20150501|2014-10-15 21:30,16,978,978,978,978,2
20150501|2014-10-15 22:00,16,978.75,980.75,978.75,980.5,20
20150501|2014-10-15 23:00,16,980,980,979.75,980,24
20150501|2014-10-15 23:30,16,980,980.5,979.75,979.75,18
20150501|2014-10-16 00:00,16,980,980,978.75,978.75,8
20150501|2014-10-16 00:30,16,980.25,981.25,979,979,274
20150501|2014-10-16 01:00,16,980.25,980.25,978.75,978.75,10
20150501|2014-10-16 01:30,16,981,981.5,980,980,24
20150501|2014-10-16 02:00,16,979.75,979.75,979.75,979.75,11
20150501|2014-10-16 02:30,16,979.75,980.25,977.75,977.75,31
20150501|2014-10-16 03:00,16,977.75,977.75,976.75,977.5,14
20150501|2014-10-16 03:30,16,977.5,978.25,977.5,978.25,8
20150501|2014-10-16 04:00,16,978,978,978,978,3
20150501|2014-10-16 04:30,16,977.75,978,977.5,978,17
20150501|2014-10-16 05:00,16,978,978.5,978,978.5,10
20150501|2014-10-16 05:30,16,979,979.75,979,979.5,80
20150501|2014-10-16 06:00,16,980,980.75,980,980.25,368
20150501|2014-10-16 06:30,16,979.75,980.5,978.75,978.75,36
20150501|2014-10-16 07:00,16,979,979.25,977.75,977.75,22
20150501|2014-10-16 07:30,16,981.5,982.25,981.25,982,207
20150501|2014-10-16 08:30,16,980.5,986.25,978,985.25,1248
20150501|2014-10-16 09:00,16,985.25,985.25,977.75,978.75,948
20150501|2014-10-16 09:30,16,978.5,983,978.5,979.25,411
20150501|2014-10-16 10:00,16,979.75,986.25,979.75,984.5,815
20150501|2014-10-16 10:30,16,985.25,986.75,983.5,985,323
20150501|2014-10-16 11:00,16,985.5,986.25,981.5,982,124
20150501|2014-10-16 11:30,16,981.5,985,981.5,984.25,96
20150501|2014-10-16 12:00,16,984.5,988.25,984,986.5,417
20150501|2014-10-16 12:30,16,986.5,989.5,985.75,987,706
20150501|2014-10-16 13:00,16,986.75,991.5,986.75,991,903
20150501|2014-10-16 19:00,17,990,995.75,990,995.75,108
20150501|2014-10-16 19:30,17,994,996.25,993.75,996,30
20150501|2014-10-16 20:00,17,994,994,990.5,992,102
20150501|2014-10-16 20:30,17,991.25,992.5,990.25,990.75,43
20150501|2014-10-16 21:00,17,991.5,992.5,991.5,991.5,9
20150501|2014-10-16 21:30,17,991,991,990.25,991,19
20150501|2014-10-16 22:00,17,988.25,988.25,985.5,985.5,80
20150501|2014-10-16 22:30,17,986.75,986.75,986.75,986.75,4
20150501|2014-10-16 23:00,17,989.25,989.25,988.5,988.5,18
20150501|2014-10-17 00:00,17,988.5,988.5,985.75,985.75,30
20150501|2014-10-17 00:30,17,988,988,985,985.25,12
20150501|2014-10-17 01:30,17,985,985,985,985,2
20150501|2014-10-17 02:30,17,988.25,989.5,988.25,989.5,22
20150501|2014-10-17 03:00,17,990,990,985.75,985.75,8
20150501|2014-10-17 03:30,17,986.25,986.25,986.25,986.25,2
20150501|2014-10-17 04:30,17,988,989.25,988,989.25,54
20150501|2014-10-17 05:00,17,989.25,992,989,992,89
20150501|2014-10-17 05:30,17,992,992.25,989.5,989.75,18
20150501|2014-10-17 06:00,17,988.75,988.75,986.25,987.75,65
20150501|2014-10-17 06:30,17,987.5,988.25,987.25,987.25,23
20150501|2014-10-17 07:00,17,987.25,987.75,986,987.5,248
20150501|2014-10-17 07:30,17,987,987,985,985,162
20150501|2014-10-17 08:30,17,985,986.25,980,982.5,1408
20150501|2014-10-17 09:00,17,981.25,984.25,981,982.5,681
20150501|2014-10-17 09:30,17,981.5,984.75,980.75,984,370
20150501|2014-10-17 10:00,17,984.5,986,983.25,986,198
20150501|2014-10-17 10:30,17,985.75,985.75,981.25,982.25,353
20150501|2014-10-17 11:00,17,982.25,982.75,981,981.5,228
20150501|2014-10-17 11:30,17,981.5,983,979.25,980.25,618
20150501|2014-10-17 12:00,17,981.5,981.75,977,977,650
20150501|2014-10-17 12:30,17,977,978.5,977,977,787
20150501|2014-10-17 13:00,17,977,978.5,976.25,976.75,967
20150501|2014-10-19 19:00,20,974.75,974.75,971.75,972.5,82
20150501|2014-10-19 19:30,20,972.75,974.75,972.75,972.75,18
20150501|2014-10-19 20:00,20,971.75,972,971,971.75,48
20150501|2014-10-19 21:30,20,972.25,972.5,972.25,972.5,25
20150501|2014-10-19 22:00,20,972.5,972.5,971,971,10
20150501|2014-10-19 22:30,20,970.25,970.25,969.75,969.75,16
20150501|2014-10-20 00:00,20,971.5,971.5,971,971,8
20150501|2014-10-20 00:30,20,970.5,971,970.5,971,41
20150501|2014-10-20 01:00,20,971,971,971,971,2
20150501|2014-10-20 01:30,20,971.25,971.25,971.25,971.25,2
20150501|2014-10-20 02:00,20,971.25,971.25,971.25,971.25,6
20150501|2014-10-20 02:30,20,970,970,968,968.25,52
20150501|2014-10-20 03:00,20,967.75,968.75,967.25,968.75,24
20150501|2014-10-20 03:30,20,967.5,967.5,967.5,967.5,6
20150501|2014-10-20 04:00,20,967.25,967.25,965,965.5,102
20150501|2014-10-20 04:30,20,965.5,966.25,965.5,966.25,45
20150501|2014-10-20 05:00,20,966.25,966.25,966,966.25,25
20150501|2014-10-20 05:30,20,966,966,966,966,3
20150501|2014-10-20 06:00,20,966.5,966.5,966.25,966.25,8
20150501|2014-10-20 06:30,20,966,966,966,966,80
20150501|2014-10-20 07:00,20,966.75,966.75,964.75,964.75,111
20150501|2014-10-20 07:30,20,964.5,964.5,962.5,963.25,151
20150501|2014-10-20 08:30,20,963,963.75,960.5,963.5,861
20150501|2014-10-20 09:00,20,963,964.75,961.75,963.5,235
20150501|2014-10-20 09:30,20,963.5,968.75,963.5,966.25,797
20150501|2014-10-20 10:00,20,966.25,966.25,963,964,331
20150501|2014-10-20 10:30,20,964,965.5,963,965,98
20150501|2014-10-20 11:00,20,964.5,968.25,964.5,967.5,570
20150501|2014-10-20 11:30,20,967.75,967.75,966.25,966.25,168
20150501|2014-10-20 12:00,20,966.25,968.5,965.25,968.5,253
20150501|2014-10-20 12:30,20,968.75,970.5,967.5,968.75,243
20150501|2014-10-20 13:00,20,969.5,970.5,967.75,970,203
20150501|2014-10-20 19:00,21,968,969,967.75,969,53
20150501|2014-10-20 19:30,21,970.5,971.5,969.5,971.5,39
20150501|2014-10-20 20:00,21,972,978,972,977,75
20150501|2014-10-20 20:30,21,976.25,976.25,973.5,973.5,86
20150501|2014-10-20 21:00,21,975.75,976,975.25,976,48
20150501|2014-10-20 21:30,21,975.75,976,975.5,976,12
20150501|2014-10-20 22:00,21,976.25,976.25,976.25,976.25,2
20150501|2014-10-20 23:30,21,976.25,976.25,976.25,976.25,2
20150501|2014-10-21 00:00,21,977.25,977.25,977.25,977.25,3
20150501|2014-10-21 00:30,21,976.75,976.75,976.75,976.75,2
20150501|2014-10-21 01:00,21,976.25,976.25,976.25,976.25,2
20150501|2014-10-21 01:30,21,974.75,975,974.75,974.75,10
20150501|2014-10-21 02:00,21,974.25,975.75,974.25,975.5,42
20150501|2014-10-21 02:30,21,975.25,975.5,975.25,975.25,14
20150501|2014-10-21 03:00,21,975.75,976,975.25,975.25,17
20150501|2014-10-21 03:30,21,974,974,973.5,973.5,11
20150501|2014-10-21 04:30,21,974.5,974.75,974.5,974.75,5
20150501|2014-10-21 05:30,21,973,973,973,973,12
20150501|2014-10-21 06:00,21,973.25,973.75,973,973,24
20150501|2014-10-21 06:30,21,973,973.5,972.25,972.25,384
20150501|2014-10-21 07:00,21,972.25,973,972,973,448
20150501|2014-10-21 07:30,21,973,974.75,973,974.5,253
20150501|2014-10-21 08:30,21,974.75,980.75,972,977.25,1008
20150501|2014-10-21 09:00,21,976,979,975.25,978,330
20150501|2014-10-21 09:30,21,977.75,983,977.25,983,621
20150501|2014-10-21 10:00,21,983.5,987.25,982.25,983.75,718
20150501|2014-10-21 10:30,21,984.5,986.5,980.25,981.75,778
20150501|2014-10-21 11:00,21,981.25,982.5,978.75,981.5,599
20150501|2014-10-21 11:30,21,981.5,985,981,984.25,252
20150501|2014-10-21 12:00,21,984.25,987.5,984,984.75,360
20150501|2014-10-21 12:30,21,985,989.25,982.5,985.75,456
20150501|2014-10-21 13:00,21,986.25,989,983.25,987.75,662
20150501|2014-10-21 19:00,22,984.25,988.25,984.25,988.25,56
20150501|2014-10-21 19:30,22,987.75,987.75,985,987,51
20150501|2014-10-21 20:00,22,988,988.25,984.25,987.5,111
20150501|2014-10-21 20:30,22,986.25,988.25,986.25,987,137
20150501|2014-10-21 21:00,22,987,987.75,986,986.25,97
20150501|2014-10-21 21:30,22,985.75,986,984,984.25,140
20150501|2014-10-21 22:00,22,984.5,985.25,984,984,22
20150501|2014-10-21 23:00,22,984.75,984.75,984.25,984.25,14
20150501|2014-10-21 23:30,22,984,984.75,984,984.75,18
20150501|2014-10-22 00:00,22,984.75,984.75,984.75,984.75,6
20150501|2014-10-22 01:00,22,983.75,983.75,983.75,983.75,2
20150501|2014-10-22 01:30,22,984.5,984.75,984.5,984.75,4
20150501|2014-10-22 02:00,22,984.5,984.5,984.5,984.5,30
20150501|2014-10-22 02:30,22,984.5,987,984.5,986.75,82
20150501|2014-10-22 03:00,22,987.25,988,987.25,988,112
20150501|2014-10-22 03:30,22,988.5,992,988.5,989,425
20150501|2014-10-22 04:00,22,989,989,989,989,14
20150501|2014-10-22 04:30,22,990.5,993,990.5,993,112
20150501|2014-10-22 05:00,22,993.5,998.75,993,995.25,477
20150501|2014-10-22 05:30,22,995.75,1002,995.75,1000.75,443
20150501|2014-10-22 06:00,22,1000,1003.5,999.5,999.5,471
20150501|2014-10-22 06:30,22,999.25,1000,995.5,998.5,268
20150501|2014-10-22 07:00,22,999,1000.5,998.5,998.5,593
20150501|2014-10-22 07:30,22,999.5,999.5,996.5,998,131
20150501|2014-10-22 08:30,22,999.75,1001.5,994.25,994.75,1820
20150501|2014-10-22 09:00,22,995.5,997,990.75,997,1388
20150501|2014-10-22 09:30,22,997,998.25,992,993.25,563
20150501|2014-10-22 10:00,22,992.5,997.25,991.75,997.25,217
20150501|2014-10-22 10:30,22,997.25,997.5,995,996.5,245
20150501|2014-10-22 11:00,22,997,998.5,996.5,997.5,931
20150501|2014-10-22 11:30,22,997.75,998,993.25,996,714
20150501|2014-10-22 12:00,22,996.25,996.5,992.75,993,860
20150501|2014-10-22 12:30,22,993.25,994,985.5,987.75,1356
20150501|2014-10-22 13:00,22,987.75,991.5,982.25,983.25,1144
20150501|2014-10-22 19:00,23,982,983,980.5,983,128
20150501|2014-10-22 19:30,23,983,983,983,983,78
20150501|2014-10-22 20:00,23,980.25,980.5,978.75,980,87
20150501|2014-10-22 20:30,23,982,982.25,982,982.25,62
20150501|2014-10-22 21:30,23,981.25,982.75,981.25,982.75,4
20150501|2014-10-22 22:00,23,983.75,983.75,983.75,983.75,10
20150501|2014-10-22 23:30,23,983.5,983.5,983.5,983.5,2
20150501|2014-10-23 00:00,23,983.75,983.75,983.75,983.75,2
20150501|2014-10-23 00:30,23,983.75,984,983.75,984,19
20150501|2014-10-23 02:00,23,984.5,984.75,984.25,984.25,6
20150501|2014-10-23 02:30,23,985.25,985.75,984.5,984.75,118
20150501|2014-10-23 03:00,23,985.75,985.75,985.75,985.75,5
20150501|2014-10-23 03:30,23,985.75,985.75,985.5,985.5,6
20150501|2014-10-23 04:00,23,986.75,988.75,986.75,988.75,10
20150501|2014-10-23 05:00,23,988,989.5,988,989.5,8
20150501|2014-10-23 05:30,23,989.25,989.5,987.5,987.5,9
20150501|2014-10-23 06:30,23,986,986,985.75,985.75,5
20150501|2014-10-23 07:00,23,984.25,984.25,984,984,21
20150501|2014-10-23 07:30,23,985.25,986.75,984.5,986.75,38
20150501|2014-10-23 08:30,23,987,995.25,987,990.5,1476
20150501|2014-10-23 09:00,23,992,994.25,992,994.25,791
20150501|2014-10-23 09:30,23,994.5,997,991.5,995.25,1309
20150501|2014-10-23 10:00,23,995.25,998.5,993.5,996.5,817
20150501|2014-10-23 10:30,23,996.5,1000,996.5,999.5,841
20150501|2014-10-23 11:00,23,999.75,1004.75,999.75,1002.5,2072
20150501|2014-10-23 11:30,23,1002.25,1008.75,1000.75,1008.5,1756
20150501|2014-10-23 12:00,23,1007,1007,1004,1006,1582
20150501|2014-10-23 12:30,23,1006.75,1012,1005.25,1010.5,3556
20150501|2014-10-23 13:00,23,1010.75,1013.25,1007.75,1012.25,2943
20150501|2014-10-23 19:00,24,1010.25,1018.75,1010.25,1018.5,212
20150501|2014-10-23 19:30,24,1018.25,1019,1018,1018.75,168
20150501|2014-10-23 20:00,24,1018.25,1018.25,1014.5,1015,191
20150501|2014-10-23 20:30,24,1014.25,1014.25,1014.25,1014.25,2
20150501|2014-10-23 21:00,24,1015,1015,1014,1014,55
20150501|2014-10-23 21:30,24,1014.5,1016.5,1014.5,1016.5,26
20150501|2014-10-23 22:00,24,1016.5,1018.25,1016.25,1018,24
20150501|2014-10-23 22:30,24,1018.25,1018.75,1018,1018,23
20150501|2014-10-23 23:00,24,1018,1018.75,1018,1018.75,30
20150501|2014-10-23 23:30,24,1018,1018.5,1018,1018.5,41
20150501|2014-10-24 00:00,24,1018,1018.25,1017,1017,81
20150501|2014-10-24 00:30,24,1018,1018.5,1017,1017.5,69
20150501|2014-10-24 01:00,24,1017.5,1017.5,1013.25,1013.25,19
20150501|2014-10-24 01:30,24,1013.25,1013.25,1012.75,1012.75,2
20150501|2014-10-24 02:00,24,1015.25,1018,1015.25,1016.75,65
20150501|2014-10-24 02:30,24,1016.75,1017.25,1015.5,1017.25,28
20150501|2014-10-24 03:00,24,1016.25,1016.75,1014.75,1016.75,23
20150501|2014-10-24 03:30,24,1016,1018.75,1016,1018.75,14
20150501|2014-10-24 04:00,24,1018.75,1019.25,1017.5,1018,84
20150501|2014-10-24 04:30,24,1017.75,1018,1017.75,1017.75,16
20150501|2014-10-24 05:00,24,1019,1021.25,1019,1020,335
20150501|2014-10-24 05:30,24,1020.5,1020.5,1020.5,1020.5,2
20150501|2014-10-24 06:00,24,1021.25,1022.5,1021,1022,126
20150501|2014-10-24 06:30,24,1020.5,1020.5,1018.75,1018.75,9
20150501|2014-10-24 07:00,24,1018.75,1021.75,1018.5,1020.5,275
20150501|2014-10-24 07:30,24,1020.5,1020.5,1017.25,1017.25,61
20150501|2014-10-24 08:30,24,1016.5,1019,1006.25,1009.25,1062
20150501|2014-10-24 09:00,24,1008.75,1010.25,1005.75,1009,529
20150501|2014-10-24 09:30,24,1008.25,1009.25,1003.75,1005.25,535
20150501|2014-10-24 10:00,24,1005,1007.75,1003.75,1006.25,286
20150501|2014-10-24 10:30,24,1006.5,1006.75,1004.5,1005.25,282
20150501|2014-10-24 11:00,24,1005,1006,1003.25,1005.25,320
20150501|2014-10-24 11:30,24,1005.5,1007.75,1004.5,1004.5,211
20150501|2014-10-24 12:00,24,1004.5,1005.5,1000,1000.25,471
20150501|2014-10-24 12:30,24,1000,1002,998,998,745
20150501|2014-10-24 13:00,24,998.25,999,996,996.75,802
20150501|2014-10-26 19:00,27,992.75,993.5,990,990.25,98
20150501|2014-10-26 19:30,27,989,989.25,986.75,987.25,24
20150501|2014-10-26 20:00,27,988.5,990.75,988.5,990.75,54
20150501|2014-10-26 21:00,27,994.75,994.75,994.75,994.75,1
20150501|2014-10-26 21:30,27,994.5,994.5,994.5,994.5,4
20150501|2014-10-26 22:00,27,994.75,995,994.5,994.5,40
20150501|2014-10-26 23:30,27,994.25,994.25,994.25,994.25,1
20150501|2014-10-27 00:30,27,994.5,994.75,994.5,994.75,2
20150501|2014-10-27 01:30,27,995,995,994,994,3
20150501|2014-10-27 02:00,27,994.5,994.5,994.5,994.5,1
20150501|2014-10-27 03:00,27,995,995,995,995,1
20150501|2014-10-27 03:30,27,994.25,994.25,994.25,994.25,1
20150501|2014-10-27 04:00,27,994,994,992.5,992.5,8
20150501|2014-10-27 04:30,27,993.75,994.5,990.25,990.25,9
20150501|2014-10-27 05:00,27,990.75,990.75,990.75,990.75,24
20150501|2014-10-27 05:30,27,990.75,991.25,990.75,991,21
20150501|2014-10-27 06:00,27,991.25,992,990.5,991,47
20150501|2014-10-27 06:30,27,990.25,990.25,990,990,9
20150501|2014-10-27 07:00,27,990.25,990.5,989.75,990,12
20150501|2014-10-27 07:30,27,990,990,989,990,35
20150501|2014-10-27 08:30,27,989,997.25,989,994,810
20150501|2014-10-27 09:00,27,994.25,1001,994.25,1000.5,476
20150501|2014-10-27 09:30,27,1000.75,1005.75,998.75,1004,362
20150501|2014-10-27 10:00,27,1005.5,1006.25,1001.5,1002.25,567
20150501|2014-10-27 10:30,27,1002.75,1007.75,1002,1004,561
20150501|2014-10-27 11:00,27,1004,1011.5,1004,1007.75,628
20150501|2014-10-27 11:30,27,1007,1009.75,1005,1008.5,294
20150501|2014-10-27 12:00,27,1008.5,1012.25,1006,1011.75,349
20150501|2014-10-27 12:30,27,1011.25,1020.5,1010.75,1019.5,744
20150501|2014-10-27 13:00,27,1018.5,1027.5,1018,1024.5,1567
20150501|2014-10-27 19:00,28,1024.5,1025.5,1024,1024,436
20150501|2014-10-27 19:30,28,1024,1027,1024,1025.25,116
20150501|2014-10-27 20:00,28,1025.25,1025.25,1019.75,1020.25,123
20150501|2014-10-27 20:30,28,1021,1021.75,1020.25,1020.75,99
20150501|2014-10-27 21:00,28,1020.75,1021,1020,1020.75,181
20150501|2014-10-27 21:30,28,1020.75,1022.75,1020,1022.5,297
20150501|2014-10-27 22:00,28,1022.5,1022.5,1021.5,1021.5,11
20150501|2014-10-27 22:30,28,1022,1022.75,1022,1022.5,20
20150501|2014-10-27 23:00,28,1022.75,1023,1022.75,1022.75,53
20150501|2014-10-27 23:30,28,1022.5,1023.25,1022.5,1023.25,21
20150501|2014-10-28 00:00,28,1022.75,1022.75,1021.75,1022.25,42
20150501|2014-10-28 00:30,28,1022.25,1023.5,1022,1023.25,20
20150501|2014-10-28 01:00,28,1023.25,1023.25,1021,1021.25,75
20150501|2014-10-28 01:30,28,1021.25,1021.5,1020.75,1020.75,55
20150501|2014-10-28 02:00,28,1020.25,1023.5,1020.25,1023.5,19
20150501|2014-10-28 02:30,28,1023.5,1030.25,1023.25,1030.25,358
20150501|2014-10-28 03:00,28,1030.5,1035,1029.5,1030.75,263
20150501|2014-10-28 03:30,28,1031,1035.25,1030.5,1035.25,185
20150501|2014-10-28 04:00,28,1036,1052.75,1035.5,1050.5,333
20150501|2014-10-28 04:30,28,1049.75,1051.75,1039.25,1040.25,262
20150501|2014-10-28 05:00,28,1041.25,1042.75,1039,1040.75,186
20150501|2014-10-28 05:30,28,1040.75,1042.75,1040.75,1041.5,117
20150501|2014-10-28 06:00,28,1041.5,1042.5,1039.5,1039.75,96
20150501|2014-10-28 06:30,28,1041,1042.5,1040,1041.5,1132
20150501|2014-10-28 07:00,28,1041.25,1047.5,1041,1043.25,645
20150501|2014-10-28 07:30,28,1042.5,1043.5,1038.75,1040,407
20150501|2014-10-28 08:30,28,1037.25,1038.25,1023.5,1032,1797
20150501|2014-10-28 09:00,28,1031.75,1037.5,1031.25,1031.75,889
20150501|2014-10-28 09:30,28,1032.25,1036,1029.5,1035.25,722
20150501|2014-10-28 10:00,28,1035.25,1037.5,1031,1037.5,394
20150501|2014-10-28 10:30,28,1037.5,1038.75,1031,1032,523
20150501|2014-10-28 11:00,28,1032.5,1032.5,1026.25,1028.5,545
20150501|2014-10-28 11:30,28,1028.25,1030.5,1026,1026.5,357
20150501|2014-10-28 12:00,28,1026,1030.25,1024,1026.75,446
20150501|2014-10-28 12:30,28,1026.5,1027.75,1024.25,1027,397
20150501|2014-10-28 13:00,28,1026.5,1030.75,1026,1027.25,883
20150501|2014-10-28 19:00,29,1025.5,1026.5,1024.5,1026.5,109
20150501|2014-10-28 19:30,29,1027,1027,1025.5,1026.25,13
20150501|2014-10-28 20:00,29,1025.5,1028.25,1025.25,1028.25,23
20150501|2014-10-28 20:30,29,1028.5,1034,1028.5,1033,48
20150501|2014-10-28 21:00,29,1033.5,1033.5,1031.75,1031.75,11
20150501|2014-10-28 21:30,29,1030.25,1031,1030.25,1031,4
20150501|2014-10-28 22:00,29,1030.25,1030.25,1028,1029.5,32
20150501|2014-10-28 22:30,29,1029.5,1029.5,1029.5,1029.5,1
20150501|2014-10-28 23:30,29,1029.75,1029.75,1029.75,1029.75,3
20150501|2014-10-29 00:00,29,1031.25,1031.75,1031.25,1031.75,2
20150501|2014-10-29 00:30,29,1032.5,1034.25,1032.5,1034.25,13
20150501|2014-10-29 01:00,29,1034.25,1036,1034.25,1036,83
20150501|2014-10-29 01:30,29,1036,1037,1035.25,1037,44
20150501|2014-10-29 02:00,29,1037,1037.5,1036.75,1037,17
20150501|2014-10-29 02:30,29,1036.5,1036.5,1033,1036,27
20150501|2014-10-29 03:00,29,1035.25,1036,1034,1036,15
20150501|2014-10-29 03:30,29,1037.75,1038.75,1037.5,1037.75,15
20150501|2014-10-29 04:00,29,1038.5,1039,1038.25,1039,28
20150501|2014-10-29 04:30,29,1039.5,1039.5,1038,1039,27
20150501|2014-10-29 05:00,29,1038.75,1041.5,1038.75,1041.25,38
20150501|2014-10-29 05:30,29,1041,1041.25,1039.5,1039.5,32
20150501|2014-10-29 06:00,29,1039.5,1039.75,1038.5,1038.75,61
20150501|2014-10-29 06:30,29,1039,1039,1031.75,1035,123
20150501|2014-10-29 07:00,29,1033.25,1034.25,1032,1034.25,77
20150501|2014-10-29 07:30,29,1033.5,1034.75,1033.25,1033.5,59
20150501|2014-10-29 08:30,29,1033,1039.5,1032.75,1038.25,779
20150501|2014-10-29 09:00,29,1038.5,1041.5,1037,1041.5,726
20150501|2014-10-29 09:30,29,1042,1050,1041.5,1045,1140
20150501|2014-10-29 10:00,29,1045.25,1053.5,1045.25,1050.25,1469
20150501|2014-10-29 10:30,29,1050.75,1054.75,1046.75,1049.25,1024
20150501|2014-10-29 11:00,29,1049.25,1051,1045.75,1049.5,749
20150501|2014-10-29 11:30,29,1049.5,1055.5,1049.5,1051.75,652
20150501|2014-10-29 12:00,29,1052,1059.5,1052,1057.75,784
20150501|2014-10-29 12:30,29,1057.75,1064.75,1055.5,1061.5,2163
20150501|2014-10-29 13:00,29,1061.25,1064.75,1061,1063.75,1202
20150501|2014-10-29 19:00,30,1062.75,1070.25,1062.25,1070.25,197
20150501|2014-10-29 19:30,30,1070.25,1072.5,1067.5,1068.75,54
20150501|2014-10-29 20:00,30,1067.75,1069.5,1066.5,1067.5,161
20150501|2014-10-29 20:30,30,1067,1067,1061.75,1063,262
20150501|2014-10-29 21:00,30,1061.75,1062,1061.5,1062,31
20150501|2014-10-29 21:30,30,1062,1064.5,1061.75,1062.75,27
20150501|2014-10-29 22:00,30,1063.25,1064.75,1062.75,1064.5,12
20150501|2014-10-29 22:30,30,1065.5,1065.5,1063.5,1064,52
20150501|2014-10-29 23:00,30,1065.25,1065.5,1065.25,1065.5,3
20150501|2014-10-29 23:30,30,1064.5,1065.5,1064.5,1065.5,24
20150501|2014-10-30 00:00,30,1064,1064,1063,1064,12
20150501|2014-10-30 00:30,30,1063.25,1064,1063.25,1064,64
20150501|2014-10-30 01:00,30,1064,1064.25,1063,1063,57
20150501|2014-10-30 01:30,30,1062.75,1062.75,1061.75,1062.25,16
20150501|2014-10-30 02:00,30,1062.75,1063.5,1062.25,1062.25,12
20150501|2014-10-30 02:30,30,1062.75,1063,1062.5,1062.75,20
20150501|2014-10-30 03:00,30,1062.75,1063,1062.5,1063,12
20150501|2014-10-30 03:30,30,1064,1066.5,1064,1066.5,73
20150501|2014-10-30 04:00,30,1066,1066.75,1065.25,1066,222
20150501|2014-10-30 04:30,30,1066.25,1067.25,1065.25,1067,538
20150501|2014-10-30 05:00,30,1067,1067.75,1062.5,1063.75,71
20150501|2014-10-30 05:30,30,1063.25,1063.75,1062.5,1062.5,73
20150501|2014-10-30 06:00,30,1063.75,1064.5,1062.75,1063,90
20150501|2014-10-30 06:30,30,1063,1064.25,1062.5,1063.25,108
20150501|2014-10-30 07:00,30,1063.75,1063.75,1057.25,1057.5,268
20150501|2014-10-30 07:30,30,1057.25,1057.25,1052,1055.25,216
20150501|2014-10-30 08:30,30,1052,1055.5,1046,1047.5,1397
20150501|2014-10-30 09:00,30,1048.25,1051,1045.5,1049.5,430
20150501|2014-10-30 09:30,30,1050,1053,1048,1052.25,511
20150501|2014-10-30 10:00,30,1052.25,1052.75,1045.5,1050.75,286
20150501|2014-10-30 10:30,30,1051.5,1051.75,1048,1050.5,352
20150501|2014-10-30 11:00,30,1051,1051.5,1047,1049.75,489
20150501|2014-10-30 11:30,30,1050.25,1050.75,1047.25,1047.25,390
20150501|2014-10-30 12:00,30,1047.5,1048,1043.25,1044.25,885
20150501|2014-10-30 12:30,30,1044.5,1046.75,1044,1046,575
20150501|2014-10-30 13:00,30,1046,1046.5,1041.5,1042.5,477
20150501|2014-10-30 19:00,31,1040.75,1048.75,1040.75,1047,163
20150501|2014-10-30 19:30,31,1047.5,1048.5,1047.5,1048,16
20150501|2014-10-30 20:00,31,1047.75,1051.25,1047.75,1049.5,130
20150501|2014-10-30 20:30,31,1047.25,1049.75,1045.25,1049.75,16
20150501|2014-10-30 21:00,31,1048.75,1048.75,1048.5,1048.5,2
20150501|2014-10-30 21:30,31,1048.25,1048.25,1046.25,1047.5,38
20150501|2014-10-30 22:00,31,1047.25,1049.5,1047.25,1049,68
20150501|2014-10-30 22:30,31,1048.25,1049,1048.25,1048.5,49
20150501|2014-10-30 23:00,31,1048.5,1049,1048.5,1049,30
20150501|2014-10-31 00:00,31,1048.75,1049,1048.75,1049,16
20150501|2014-10-31 00:30,31,1049,1051.75,1049,1051,549
20150501|2014-10-31 01:00,31,1050.25,1052.5,1050,1052.25,60
20150501|2014-10-31 01:30,31,1052.25,1058.75,1052.25,1058.5,211
20150501|2014-10-31 02:00,31,1058.25,1058.25,1049.5,1049.5,41
20150501|2014-10-31 02:30,31,1049.5,1049.5,1047.75,1048.75,23
20150501|2014-10-31 03:00,31,1048.5,1048.5,1047.5,1047.5,12
20150501|2014-10-31 03:30,31,1049,1051,1049,1051,14
20150501|2014-10-31 04:00,31,1051,1051,1048.25,1048.5,10
20150501|2014-10-31 04:30,31,1049,1050,1048.75,1050,7
20150501|2014-10-31 05:00,31,1050.25,1050.75,1049.5,1050.25,56
20150501|2014-10-31 05:30,31,1050.5,1051,1048.75,1048.75,8
20150501|2014-10-31 06:00,31,1049.5,1049.5,1048.25,1048.25,27
20150501|2014-10-31 06:30,31,1046.5,1046.75,1044,1044.5,56
20150501|2014-10-31 07:00,31,1044.25,1044.5,1042.75,1042.75,48
20150501|2014-10-31 07:30,31,1042.5,1042.5,1038,1038.5,221
20150501|2014-10-31 08:30,31,1037,1040.75,1029.75,1033.5,1826
20150501|2014-10-31 09:00,31,1033.5,1038,1031,1036,620
20150501|2014-10-31 09:30,31,1035.75,1046.75,1035.75,1045.25,1040
20150501|2014-10-31 10:00,31,1045.5,1045.75,1041.75,1042.5,876
20150501|2014-10-31 10:30,31,1042.5,1044.25,1039,1041.25,664
20150501|2014-10-31 11:00,31,1041.5,1052,1040.5,1050.75,595
20150501|2014-10-31 11:30,31,1051,1051,1047.5,1051,410
20150501|2014-10-31 12:00,31,1051.25,1057,1048.25,1056.25,957
20150501|2014-10-31 12:30,31,1056.5,1059,1052.25,1059,734
20150501|2014-10-31 13:00,31,1059,1062.75,1051.75,1052,1693
20150501|2014-11-02 19:00,3,1053,1056.5,1050.25,1053.25,448
20150501|2014-11-02 19:30,3,1053.25,1053.5,1049.75,1049.75,65
20150501|2014-11-02 20:00,3,1050,1051.25,1049.75,1051.25,58
20150501|2014-11-02 20:30,3,1051,1051.25,1050,1050.75,12
20150501|2014-11-02 21:00,3,1049.25,1051,1049.25,1050.75,46
20150501|2014-11-02 21:30,3,1050,1051.25,1050,1051.25,7
20150501|2014-11-02 22:00,3,1050.75,1052,1050.75,1052,17
20150501|2014-11-02 22:30,3,1051.5,1051.5,1051.5,1051.5,1
20150501|2014-11-02 23:00,3,1050.75,1051.75,1050.75,1051.25,8
20150501|2014-11-02 23:30,3,1050.75,1052.75,1049.5,1052.75,50
20150501|2014-11-03 00:00,3,1054.25,1054.25,1050.25,1051,19
20150501|2014-11-03 00:30,3,1051.25,1051.25,1044.25,1045.25,81
20150501|2014-11-03 01:00,3,1044,1047.5,1044,1047.5,11
20150501|2014-11-03 01:30,3,1048.25,1049.25,1047.5,1048.75,35
20150501|2014-11-03 02:00,3,1049.25,1051.75,1049.25,1051.75,14
20150501|2014-11-03 02:30,3,1050.5,1052.25,1050.5,1052,28
20150501|2014-11-03 03:00,3,1052.25,1052.75,1051,1051,34
20150501|2014-11-03 03:30,3,1052.25,1052.5,1051.25,1051.25,23
20150501|2014-11-03 04:00,3,1050.75,1050.75,1048.25,1048.5,42
20150501|2014-11-03 04:30,3,1048.5,1050,1048.5,1050,6
20150501|2014-11-03 05:00,3,1049.5,1049.5,1048,1048,8
20150501|2014-11-03 05:30,3,1048,1050.75,1048,1050.75,14
20150501|2014-11-03 06:00,3,1050.75,1051.5,1050,1051.25,30
20150501|2014-11-03 06:30,3,1051,1051.25,1049,1050,33
20150501|2014-11-03 07:00,3,1049.75,1049.75,1046.75,1048,42
20150501|2014-11-03 07:30,3,1048,1048.75,1047.5,1048,171
20150501|2014-11-03 08:30,3,1048,1050,1040.5,1044.5,1116
20150501|2014-11-03 09:00,3,1044.75,1045.25,1041.75,1044.5,562
20150501|2014-11-03 09:30,3,1043.75,1045,1042,1042.75,503
20150501|2014-11-03 10:00,3,1043.75,1049,1043.5,1046.5,518
20150501|2014-11-03 10:30,3,1046,1048,1040,1042,712
20150501|2014-11-03 11:00,3,1041.75,1043.25,1039.5,1039.5,281
20150501|2014-11-03 11:30,3,1039.75,1042,1037.25,1038.5,311
20150501|2014-11-03 12:00,3,1038.5,1041.25,1037.25,1039.25,353
20150501|2014-11-03 12:30,3,1040.25,1042,1037.25,1037.25,340
20150501|2014-11-03 13:00,3,1038,1041.5,1035.75,1038.25,1494
20150501|2014-11-03 19:00,4,1036.25,1037.75,1034,1037.25,157
20150501|2014-11-03 19:30,4,1037,1037,1034,1034,66
20150501|2014-11-03 20:00,4,1034,1034,1032.5,1032.5,18
20150501|2014-11-03 20:30,4,1032.75,1035.5,1032.75,1035,31
20150501|2014-11-03 22:00,4,1035.5,1035.75,1035.5,1035.75,5
20150501|2014-11-03 22:30,4,1035.5,1035.5,1035.5,1035.5,2
20150501|2014-11-03 23:00,4,1035,1035,1035,1035,8
20150501|2014-11-03 23:30,4,1037.75,1038.75,1037.75,1038.5,12
20150501|2014-11-04 00:00,4,1037.5,1038.25,1034.75,1035,210
20150501|2014-11-04 00:30,4,1035.75,1035.75,1026,1032,462
20150501|2014-11-04 01:00,4,1032,1033,1030.75,1030.75,165
20150501|2014-11-04 01:30,4,1030.5,1031.5,1029,1029,50
20150501|2014-11-04 02:00,4,1029.25,1029.25,1028.25,1028.5,11
20150501|2014-11-04 02:30,4,1029.75,1029.75,1028,1029.75,41
20150501|2014-11-04 03:00,4,1030.75,1032,1030.75,1032,32
20150501|2014-11-04 04:00,4,1029.25,1030,1028,1030,23
20150501|2014-11-04 05:00,4,1028,1029.25,1027,1029.25,17
20150501|2014-11-04 05:30,4,1029.5,1030.5,1029.5,1030.5,6
20150501|2014-11-04 06:00,4,1030.25,1030.5,1028.5,1028.5,36
20150501|2014-11-04 06:30,4,1028,1028.25,1026,1027.25,70
20150501|2014-11-04 07:00,4,1027,1027,1024.25,1026.25,92
20150501|2014-11-04 07:30,4,1026,1027.5,1025.75,1027.5,46
20150501|2014-11-04 08:30,4,1027,1029.25,1019.75,1020.25,992
20150501|2014-11-04 09:00,4,1020,1023.5,1018.5,1018.5,599
20150501|2014-11-04 09:30,4,1018.25,1020.25,1015,1016.25,789
20150501|2014-11-04 10:00,4,1016.25,1023.5,1016.25,1020.75,537
20150501|2014-11-04 10:30,4,1021.25,1023.5,1018.5,1023.5,311
20150501|2014-11-04 11:00,4,1023.75,1029,1021.75,1029,359
20150501|2014-11-04 11:30,4,1029,1029,1021.5,1022.25,150
20150501|2014-11-04 12:00,4,1022.5,1024.5,1021.75,1024.25,164
20150501|2014-11-04 12:30,4,1024.75,1024.75,1020.25,1021.5,188
20150501|2014-11-04 13:00,4,1022.25,1025,1018.25,1020.25,533
20150501|2014-11-04 19:00,5,1019.5,1026,1019.5,1023,157
20150501|2014-11-04 19:30,5,1021.5,1023.5,1020,1020,467
20150501|2014-11-04 20:00,5,1019.25,1020.5,1018,1019.5,119
20150501|2014-11-04 20:30,5,1020.75,1023,1020.5,1020.5,89
20150501|2014-11-04 21:00,5,1019.75,1020,1018,1018,64
20150501|2014-11-04 22:00,5,1017.5,1017.5,1017.5,1017.5,10
20150501|2014-11-04 22:30,5,1017.5,1017.5,1017.5,1017.5,2
20150501|2014-11-04 23:00,5,1017,1017,1017,1017,1
20150501|2014-11-04 23:30,5,1016.25,1017,1016,1017,26
20150501|2014-11-05 00:00,5,1016.5,1019,1015,1015.25,53
20150501|2014-11-05 00:30,5,1015.25,1015.5,1013.25,1013.25,269
20150501|2014-11-05 01:00,5,1013.75,1016,1013.5,1015.75,22
20150501|2014-11-05 01:30,5,1015.25,1015.25,1015,1015,17
20150501|2014-11-05 02:00,5,1015.25,1015.25,1011.75,1012.75,23
20150501|2014-11-05 02:30,5,1012.25,1013,1011.5,1013,20
20150501|2014-11-05 03:00,5,1013,1013.25,1011.25,1013,29
20150501|2014-11-05 03:30,5,1013,1013,1012,1012.25,18
20150501|2014-11-05 04:00,5,1011.75,1011.75,1007.5,1010,74
20150501|2014-11-05 04:30,5,1009.25,1009.5,1007.5,1007.75,27
20150501|2014-11-05 05:00,5,1008,1008.75,1008,1008.75,17
20150501|2014-11-05 05:30,5,1008.5,1008.5,1007.5,1007.5,25
20150501|2014-11-05 06:00,5,1007.5,1008,1006.75,1007.5,40
20150501|2014-11-05 06:30,5,1007,1009.25,1006,1009.25,139
20150501|2014-11-05 07:00,5,1010.25,1010.5,1008.25,1009.25,69
20150501|2014-11-05 07:30,5,1009.25,1010.5,1008.75,1010.5,53
20150501|2014-11-05 08:30,5,1010.75,1017.25,1008.75,1010.5,632
20150501|2014-11-05 09:00,5,1009.5,1012.25,1007.25,1012,295
20150501|2014-11-05 09:30,5,1011.5,1016.25,1010.75,1014.25,300
20150501|2014-11-05 10:00,5,1015,1017.25,1012.75,1014.5,195
20150501|2014-11-05 10:30,5,1014.25,1018,1014.25,1015.25,231
20150501|2014-11-05 11:00,5,1015.5,1019,1015.5,1019,354
20150501|2014-11-05 11:30,5,1018.75,1026,1018.5,1025,600
20150501|2014-11-05 12:00,5,1025.25,1031.25,1025.25,1027.25,670
20150501|2014-11-05 12:30,5,1027.25,1028,1026.5,1026.5,202
20150501|2014-11-05 13:00,5,1027.25,1030.5,1027.25,1030.25,480
20150501|2014-11-05 19:00,6,1028.75,1028.75,1022,1022.25,297
20150501|2014-11-05 19:30,6,1021.75,1023.5,1020.75,1023.5,44
20150501|2014-11-05 20:00,6,1022,1024.5,1022,1024.5,9
20150501|2014-11-05 20:30,6,1023.5,1023.5,1023.25,1023.25,26
20150501|2014-11-05 21:00,6,1023.25,1023.25,1022.25,1023.25,34
20150501|2014-11-05 22:00,6,1022.75,1023,1022.75,1023,11
20150501|2014-11-05 23:00,6,1023.25,1024.25,1022,1024.25,10
20150501|2014-11-05 23:30,6,1022.75,1025,1022.5,1024.75,44
20150501|2014-11-06 00:00,6,1025.5,1025.5,1022,1022.5,121
20150501|2014-11-06 00:30,6,1022,1025.5,1021.25,1025.5,36
20150501|2014-11-06 01:00,6,1026.25,1026.25,1025.5,1025.75,14
20150501|2014-11-06 01:30,6,1026,1026.5,1025,1025.75,136
20150501|2014-11-06 02:00,6,1025.75,1026.25,1023.75,1023.75,10
20150501|2014-11-06 02:30,6,1023.5,1024,1022.5,1023.5,6
20150501|2014-11-06 03:00,6,1023.75,1024,1023,1023.5,5
20150501|2014-11-06 03:30,6,1023.25,1023.75,1023,1023.25,15
20150501|2014-11-06 04:00,6,1022.75,1024,1022,1023.75,102
20150501|2014-11-06 04:30,6,1023,1024.25,1023,1024.25,9
20150501|2014-11-06 05:00,6,1022.75,1022.75,1022.5,1022.5,6
20150501|2014-11-06 06:00,6,1023,1023.25,1023,1023.25,32
20150501|2014-11-06 06:30,6,1023.5,1024.75,1023.25,1024.75,18
20150501|2014-11-06 07:00,6,1024.75,1025.5,1023.75,1024.25,111
20150501|2014-11-06 07:30,6,1024,1032.5,1023.5,1032.25,263
20150501|2014-11-06 08:30,6,1032,1034,1026.25,1032.75,878
20150501|2014-11-06 09:00,6,1032.75,1035.75,1030,1032.5,484
20150501|2014-11-06 09:30,6,1032.75,1037.75,1032.75,1034.25,602
20150501|2014-11-06 10:00,6,1034.25,1040.5,1029.5,1036.75,605
20150501|2014-11-06 10:30,6,1036.75,1039,1036.25,1037.25,582
20150501|2014-11-06 11:00,6,1037.25,1046,1037.25,1043.75,749
20150501|2014-11-06 11:30,6,1044.25,1046.75,1041.75,1046.75,476
20150501|2014-11-06 12:00,6,1046.75,1048,1039,1042.25,468
20150501|2014-11-06 12:30,6,1041,1041,1032,1034,293
20150501|2014-11-06 13:00,6,1034.75,1037.5,1032.75,1036.5,815
20150501|2014-11-06 19:00,7,1035.75,1037.75,1033.25,1033.25,51
20150501|2014-11-06 19:30,7,1036.75,1037,1036.75,1037,5
20150501|2014-11-06 20:00,7,1038.25,1038.25,1038.25,1038.25,1
20150501|2014-11-06 20:30,7,1038.25,1040,1038.25,1039.25,35
20150501|2014-11-06 21:00,7,1040,1041.75,1039.75,1041.75,42
20150501|2014-11-06 21:30,7,1040.25,1040.25,1040,1040,13
20150501|2014-11-06 22:00,7,1040.25,1040.25,1040.25,1040.25,1
20150501|2014-11-06 22:30,7,1040,1040,1039.75,1039.75,61
20150501|2014-11-06 23:00,7,1039.75,1042.5,1039.75,1042.5,24
20150501|2014-11-06 23:30,7,1043,1043,1040.75,1041.5,34
20150501|2014-11-07 00:00,7,1043.25,1043.75,1040.25,1042.25,106
20150501|2014-11-07 00:30,7,1044,1045.5,1043.75,1045,100
20150501|2014-11-07 01:00,7,1044.5,1045.5,1043.5,1044.25,69
20150501|2014-11-07 01:30,7,1044,1044,1042.75,1042.75,3
20150501|2014-11-07 02:00,7,1042.5,1043.25,1042.5,1043.25,2
20150501|2014-11-07 02:30,7,1043,1045.25,1043,1044.75,81
20150501|2014-11-07 03:00,7,1045,1045,1043,1044,39
20150501|2014-11-07 03:30,7,1044,1044,1041.5,1041.5,104
20150501|2014-11-07 04:00,7,1041.5,1041.5,1039.75,1040.5,25
20150501|2014-11-07 04:30,7,1039.75,1039.75,1039.5,1039.75,3
20150501|2014-11-07 05:00,7,1039.75,1040.5,1039.75,1040.5,23
20150501|2014-11-07 05:30,7,1040.75,1040.75,1039,1039,91
20150501|2014-11-07 06:00,7,1039,1041,1038,1039.5,75
20150501|2014-11-07 06:30,7,1041.5,1041.75,1038,1038.25,72
20150501|2014-11-07 07:00,7,1038,1040,1037.75,1038.25,78
20150501|2014-11-07 07:30,7,1038.25,1038.25,1035,1035.5,126
20150501|2014-11-07 08:30,7,1035.75,1038.5,1029,1032.75,645
20150501|2014-11-07 09:00,7,1032.75,1042,1032,1036.75,735
20150501|2014-11-07 09:30,7,1037.25,1039,1036,1036.5,199
20150501|2014-11-07 10:00,7,1036,1037.25,1033.5,1033.75,215
20150501|2014-11-07 10:30,7,1033.75,1034.5,1031.75,1034.25,239
20150501|2014-11-07 11:00,7,1033.5,1037.75,1032.25,1036.75,255
20150501|2014-11-07 11:30,7,1036.75,1039.25,1036.25,1037.75,298
20150501|2014-11-07 12:00,7,1038,1044.25,1038,1042,447
20150501|2014-11-07 12:30,7,1042.25,1045.75,1041,1041.5,364
20150501|2014-11-07 13:00,7,1042,1046.5,1039.5,1046.5,844
20150501|2014-11-09 19:00,10,1043.5,1047,1042,1044.5,189
20150501|2014-11-09 19:30,10,1045.25,1046,1045.25,1045.25,12
20150501|2014-11-09 20:00,10,1045.75,1046,1045.25,1046,13
20150501|2014-11-09 20:30,10,1046.75,1047,1046.75,1047,11
20150501|2014-11-09 21:00,10,1047.25,1048,1047.25,1048,7
20150501|2014-11-09 21:30,10,1048,1048,1047.25,1047.25,8
20150501|2014-11-09 22:00,10,1047,1047,1045.5,1045.5,53
20150501|2014-11-09 22:30,10,1045.75,1046.75,1045.75,1046.5,25
20150501|2014-11-09 23:00,10,1045.75,1046.75,1045.75,1046.75,13
20150501|2014-11-09 23:30,10,1047,1047,1045.75,1045.75,36
20150501|2014-11-10 00:00,10,1046,1047.75,1045.5,1047,97
20150501|2014-11-10 00:30,10,1047.5,1050.5,1047,1050,133
20150501|2014-11-10 01:00,10,1049.75,1050.25,1049,1050.25,12
20150501|2014-11-10 01:30,10,1050.5,1051.75,1049.75,1049.75,50
20150501|2014-11-10 02:00,10,1049.25,1049.25,1045.75,1046.5,101
20150501|2014-11-10 02:30,10,1046.25,1047,1046,1047,25
20150501|2014-11-10 03:00,10,1046.25,1047.5,1046.25,1047.5,4
20150501|2014-11-10 03:30,10,1048,1050.25,1048,1049.5,55
20150501|2014-11-10 04:00,10,1049.75,1049.75,1048,1048.5,32
20150501|2014-11-10 04:30,10,1048.5,1049.25,1048.5,1048.75,24
20150501|2014-11-10 05:00,10,1048.75,1050.25,1048.5,1050,28
20150501|2014-11-10 05:30,10,1050.5,1050.5,1049.5,1049.5,7
20150501|2014-11-10 06:00,10,1050.25,1050.75,1049,1049,10
20150501|2014-11-10 06:30,10,1049,1050.5,1049,1049.5,75
20150501|2014-11-10 07:00,10,1049.5,1049.75,1048.75,1049.25,58
20150501|2014-11-10 07:30,10,1049.75,1049.75,1048.5,1048.5,31
20150501|2014-11-10 08:30,10,1048,1055.5,1046,1054,561
20150501|2014-11-10 09:00,10,1054,1055.25,1053.25,1054,459
20150501|2014-11-10 09:30,10,1054.25,1060.5,1053.25,1057.5,871
20150501|2014-11-10 10:00,10,1057.25,1059.25,1054.75,1055.5,424
20150501|2014-11-10 10:30,10,1056.5,1061,1054.75,1060,964
20150501|2014-11-10 11:00,10,1061.5,1065,1034.25,1043,1989
20150501|2014-11-10 11:30,10,1043,1046,1036,1037.25,269
20150501|2014-11-10 12:00,10,1036.5,1037.5,1032.25,1032.75,271
20150501|2014-11-10 12:30,10,1032.5,1038.5,1030.75,1036.25,787
20150501|2014-11-10 13:00,10,1036.5,1038,1032.75,1033.25,1054
20150501|2014-11-10 19:00,11,1031.5,1037,1029.5,1036.25,269
20150501|2014-11-10 19:30,11,1036,1037,1035,1036.5,61
20150501|2014-11-10 20:00,11,1036.5,1037,1035.25,1035.25,8
20150501|2014-11-10 20:30,11,1035,1035.5,1034.5,1035.5,32
20150501|2014-11-10 21:00,11,1034.75,1035.75,1034.5,1034.75,13
20150501|2014-11-10 21:30,11,1035.25,1035.25,1035,1035.25,12
20150501|2014-11-10 22:00,11,1035,1035.5,1035,1035.5,12
20150501|2014-11-10 22:30,11,1035.5,1035.5,1034.75,1034.75,14
20150501|2014-11-10 23:00,11,1033.75,1035,1033.75,1035,4
20150501|2014-11-10 23:30,11,1034.25,1034.5,1033.75,1034.25,5
20150501|2014-11-11 00:00,11,1035,1035,1030.75,1030.75,49
20150501|2014-11-11 00:30,11,1032,1034,1031,1032.25,32
20150501|2014-11-11 01:00,11,1032,1032,1030.5,1030.5,9
20150501|2014-11-11 01:30,11,1031.25,1031.25,1031,1031,11
20150501|2014-11-11 02:00,11,1031.75,1033.75,1031.75,1033.25,88
20150501|2014-11-11 02:30,11,1033,1034.25,1033,1034.25,5
20150501|2014-11-11 03:00,11,1034,1034,1032,1032.25,60
20150501|2014-11-11 03:30,11,1031.5,1033.25,1031.5,1033.25,12
20150501|2014-11-11 04:00,11,1033.25,1033.25,1032.25,1032.25,8
20150501|2014-11-11 04:30,11,1032.25,1032.25,1030.75,1031.75,15
20150501|2014-11-11 05:00,11,1032,1036.75,1031.5,1034,43
20150501|2014-11-11 05:30,11,1034.25,1035,1034,1035,9
20150501|2014-11-11 06:00,11,1035.5,1038.25,1035.5,1038.25,26
20150501|2014-11-11 06:30,11,1038.5,1039,1036.5,1038,64
20150501|2014-11-11 07:00,11,1038.5,1039.75,1037.5,1038,40
20150501|2014-11-11 07:30,11,1038,1038,1037,1037.5,19
20150501|2014-11-11 08:30,11,1037,1041,1032.25,1036,703
20150501|2014-11-11 09:00,11,1037.25,1044.5,1036.75,1042.75,461
20150501|2014-11-11 09:30,11,1042.5,1050.5,1042.25,1048.5,778
20150501|2014-11-11 10:00,11,1048.25,1052.25,1046.25,1048.5,520
20150501|2014-11-11 10:30,11,1049,1052.75,1048.25,1050,681
20150501|2014-11-11 11:00,11,1050,1054.75,1050,1054.25,391
20150501|2014-11-11 11:30,11,1054.5,1073,1054,1067,1122
20150501|2014-11-11 12:00,11,1069,1080.5,1065,1068.75,1399
20150501|2014-11-11 12:30,11,1069.25,1070.75,1065.5,1070.5,678
20150501|2014-11-11 13:00,11,1070.25,1073.5,1068.75,1071.25,901
20150501|2014-11-11 19:00,12,1071,1075.5,1070.5,1070.75,693
20150501|2014-11-11 19:30,12,1071,1074,1069.5,1073.75,242
20150501|2014-11-11 20:00,12,1072.75,1074,1071.25,1073.25,73
20150501|2014-11-11 20:30,12,1074,1074.75,1073.25,1074.25,46
20150501|2014-11-11 21:00,12,1073.5,1076.5,1073.5,1075.75,20
20150501|2014-11-11 21:30,12,1076,1076,1075.5,1075.5,12
20150501|2014-11-11 22:00,12,1075.75,1077,1075.75,1076,37
20150501|2014-11-11 22:30,12,1076,1077,1076,1077,7
20150501|2014-11-11 23:00,12,1077,1078,1077,1077,61
20150501|2014-11-11 23:30,12,1076.75,1077,1075.5,1077,27
20150501|2014-11-12 00:00,12,1077.75,1078,1076.75,1077,33
20150501|2014-11-12 00:30,12,1076.75,1077.25,1076,1076,20
20150501|2014-11-12 01:00,12,1075.75,1075.75,1075.75,1075.75,3
20150501|2014-11-12 01:30,12,1077,1082,1077,1081.25,97
20150501|2014-11-12 02:00,12,1082.25,1092.75,1082.25,1087.75,479
20150501|2014-11-12 02:30,12,1088.25,1088.75,1082.75,1084.5,249
20150501|2014-11-12 03:00,12,1085.25,1088.5,1085,1088.5,45
20150501|2014-11-12 03:30,12,1088.5,1088.5,1084,1084.5,303
20150501|2014-11-12 04:00,12,1084,1085,1084,1084.75,45
20150501|2014-11-12 04:30,12,1084,1085.5,1083.75,1085.5,77
20150501|2014-11-12 05:00,12,1084.75,1085,1082.25,1083.75,77
20150501|2014-11-12 05:30,12,1083.75,1084.25,1082.75,1083,186
20150501|2014-11-12 06:00,12,1082.5,1084.5,1082,1083.75,247
20150501|2014-11-12 06:30,12,1083.25,1085.75,1079.5,1080.25,522
20150501|2014-11-12 07:00,12,1080.25,1081.25,1078.25,1081,366
20150501|2014-11-12 07:30,12,1080.75,1085,1080.5,1084.5,185
20150501|2014-11-12 08:30,12,1084.5,1092,1081,1084.5,2531
20150501|2014-11-12 09:00,12,1084.5,1090,1084,1084.5,945
20150501|2014-11-12 09:30,12,1084.5,1084.5,1055.5,1055.75,2006
20150501|2014-11-12 10:00,12,1056.25,1068.75,1053.25,1063.5,1214
20150501|2014-11-12 10:30,12,1065,1065.25,1060.25,1062.25,371
20150501|2014-11-12 11:00,12,1062.25,1062.25,1057.25,1059.75,668
20150501|2014-11-12 11:30,12,1060,1062.25,1056,1057.75,315
20150501|2014-11-12 12:00,12,1056.75,1059.75,1056.25,1056.75,467
20150501|2014-11-12 12:30,12,1056.5,1062.5,1056.5,1058.5,483
20150501|2014-11-12 13:00,12,1058.25,1060.25,1057.5,1060.25,1678
20150501|2014-11-12 19:00,13,1058,1062.5,1058,1060.5,111
20150501|2014-11-12 19:30,13,1060.5,1061.5,1060.25,1060.25,16
20150501|2014-11-12 20:00,13,1061.75,1062.75,1061.75,1062.75,5
20150501|2014-11-12 20:30,13,1062.75,1062.75,1062.5,1062.5,3
20150501|2014-11-12 21:00,13,1062.5,1063,1062.25,1062.25,13
20150501|2014-11-12 21:30,13,1062.25,1063.75,1061.25,1063.75,31
20150501|2014-11-12 22:00,13,1064.25,1064.75,1064,1064.5,27
20150501|2014-11-12 22:30,13,1064.75,1064.75,1062.25,1062.75,42
20150501|2014-11-12 23:00,13,1063.25,1065.25,1063,1065,28
20150501|2014-11-12 23:30,13,1063.5,1064,1063.5,1063.75,15
20150501|2014-11-13 00:00,13,1063.75,1066.25,1063.5,1066.25,102
20150501|2014-11-13 00:30,13,1066.25,1066.75,1063.75,1065.75,123
20150501|2014-11-13 01:00,13,1065.5,1067.75,1064.75,1067.75,34
20150501|2014-11-13 01:30,13,1067.75,1067.75,1065.75,1065.75,5
20150501|2014-11-13 02:00,13,1066,1066,1064.5,1064.75,11
20150501|2014-11-13 02:30,13,1064.75,1064.75,1062,1062,119
20150501|2014-11-13 03:00,13,1063.5,1063.5,1062.25,1062.5,31
20150501|2014-11-13 03:30,13,1061.75,1061.75,1057.25,1057.5,43
20150501|2014-11-13 04:00,13,1056.5,1059.75,1055,1057.75,132
20150501|2014-11-13 04:30,13,1057.5,1059.75,1057.5,1058.75,16
20150501|2014-11-13 05:00,13,1060,1061.25,1060,1060.25,18
20150501|2014-11-13 05:30,13,1061,1062.5,1060.5,1061.5,101
20150501|2014-11-13 06:00,13,1062.25,1062.25,1061.5,1061.75,78
20150501|2014-11-13 06:30,13,1061.5,1061.75,1061,1061.25,65
20150501|2014-11-13 07:00,13,1061.25,1061.75,1058.25,1058.25,36
20150501|2014-11-13 07:30,13,1060,1061.5,1060,1061.25,67
20150501|2014-11-13 08:30,13,1061.75,1082,1061.5,1073,1020
20150501|2014-11-13 09:00,13,1073.75,1076,1071.5,1073.25,415
20150501|2014-11-13 09:30,13,1073.75,1079.75,1073.75,1077.5,751
20150501|2014-11-13 10:00,13,1077.25,1077.75,1064,1065.75,841
20150501|2014-11-13 10:30,13,1065.75,1069.75,1063.25,1066.25,246
20150501|2014-11-13 11:00,13,1067.25,1073.75,1066,1067.25,900
20150501|2014-11-13 11:30,13,1066.75,1068.5,1065,1065,343
20150501|2014-11-13 12:00,13,1065.5,1068,1064,1066.25,376
20150501|2014-11-13 12:30,13,1066.5,1066.5,1058.25,1059.5,970
20150501|2014-11-13 13:00,13,1061,1066.5,1057.25,1066.25,659
20150501|2014-11-13 19:00,14,1064.5,1064.5,1059.75,1063,116
20150501|2014-11-13 19:30,14,1062.5,1063.25,1061.5,1062,10
20150501|2014-11-13 20:00,14,1060.25,1060.25,1059.25,1059.25,32
20150501|2014-11-13 20:30,14,1058.75,1058.75,1058,1058.25,47
20150501|2014-11-13 21:00,14,1058.5,1058.5,1056.75,1057.75,26
20150501|2014-11-13 21:30,14,1058.25,1058.5,1058.25,1058.25,24
20150501|2014-11-13 22:00,14,1057.25,1058.75,1057.25,1057.75,31
20150501|2014-11-13 23:00,14,1057.25,1057.25,1057.25,1057.25,2
20150501|2014-11-13 23:30,14,1057.5,1059.5,1056.75,1057.75,75
20150501|2014-11-14 00:00,14,1057.75,1057.75,1056.5,1057,39
20150501|2014-11-14 00:30,14,1056.75,1056.75,1055.5,1056,46
20150501|2014-11-14 01:00,14,1056.5,1056.5,1055,1055.25,21
20150501|2014-11-14 01:30,14,1055.5,1055.5,1055,1055,6
20150501|2014-11-14 02:00,14,1056.5,1059.25,1056.5,1059.25,9
20150501|2014-11-14 02:30,14,1057.25,1058.5,1055.25,1055.5,90
20150501|2014-11-14 03:00,14,1054,1054,1051.75,1051.75,82
20150501|2014-11-14 03:30,14,1051.75,1053.25,1051,1053,90
20150501|2014-11-14 04:00,14,1052.75,1053.25,1052,1053,75
20150501|2014-11-14 04:30,14,1053.75,1054,1053.5,1054,4
20150501|2014-11-14 05:00,14,1054.25,1055.25,1054,1054,45
20150501|2014-11-14 05:30,14,1054,1054,1053,1053,11
20150501|2014-11-14 06:00,14,1052.75,1053,1052,1052,20
20150501|2014-11-14 06:30,14,1052,1054.25,1052,1053.25,125
20150501|2014-11-14 07:00,14,1053.25,1054.75,1052.75,1053,57
20150501|2014-11-14 07:30,14,1053,1054.5,1050.5,1053.75,218
20150501|2014-11-14 08:30,14,1052.25,1054.25,1047,1049.75,1233
20150501|2014-11-14 09:00,14,1050,1054.5,1049.5,1050.5,783
20150501|2014-11-14 09:30,14,1050.5,1050.75,1047.25,1048.75,246
20150501|2014-11-14 10:00,14,1049.75,1053,1049.75,1050.25,134
20150501|2014-11-14 10:30,14,1050,1052,1049.25,1051.5,256
20150501|2014-11-14 11:00,14,1051.25,1053,1049,1049.5,251
20150501|2014-11-14 11:30,14,1049.5,1050,1042.5,1044.5,581
20150501|2014-11-14 12:00,14,1043.5,1045.25,1040.5,1044.5,357
20150501|2014-11-14 12:30,14,1044.25,1044.5,1042,1043,344
20150501|2014-11-14 13:00,14,1042.5,1042.75,1034.5,1035,783
20150501|2014-11-16 19:00,17,1036.75,1047,1035.5,1042.5,302
20150501|2014-11-16 19:30,17,1042,1044,1039,1041.5,218
20150501|2014-11-16 20:00,17,1041,1042.5,1040.75,1040.75,219
20150501|2014-11-16 20:30,17,1040.75,1042.25,1040.75,1041.25,89
20150501|2014-11-16 21:00,17,1041.25,1041.25,1041.25,1041.25,11
20150501|2014-11-16 21:30,17,1041,1041,1037.5,1039.25,123
20150501|2014-11-16 22:00,17,1038.75,1039.25,1038.75,1039,6
20150501|2014-11-16 22:30,17,1038.75,1038.75,1038.75,1038.75,11
20150501|2014-11-16 23:00,17,1038.5,1039.25,1038.5,1039.25,21
20150501|2014-11-16 23:30,17,1039.5,1042.25,1039,1040.25,277
20150501|2014-11-17 00:00,17,1039.5,1042,1039.5,1040,310
20150501|2014-11-17 00:30,17,1039.75,1040.75,1038.75,1040.25,111
20150501|2014-11-17 01:00,17,1040.5,1041,1040,1040,7
20150501|2014-11-17 01:30,17,1040,1040,1039.75,1040,4
20150501|2014-11-17 02:00,17,1040.5,1040.5,1038.75,1038.75,15
20150501|2014-11-17 02:30,17,1039,1040,1038.25,1038.5,13
20150501|2014-11-17 03:00,17,1037.75,1037.75,1037.25,1037.5,8
20150501|2014-11-17 03:30,17,1037.25,1037.5,1036,1036.25,14
20150501|2014-11-17 04:00,17,1035.75,1035.75,1030.75,1032.5,128
20150501|2014-11-17 04:30,17,1032.5,1033,1032.5,1033,6
20150501|2014-11-17 05:00,17,1034,1034.25,1034,1034.25,2
20150501|2014-11-17 05:30,17,1034.25,1034.25,1033,1033,25
20150501|2014-11-17 06:00,17,1032.75,1035,1032.75,1035,28
20150501|2014-11-17 06:30,17,1036.5,1036.75,1035.5,1036,37
20150501|2014-11-17 07:00,17,1036,1037,1035.5,1036.75,80
20150501|2014-11-17 07:30,17,1036.75,1037,1036.5,1036.75,29
20150501|2014-11-17 08:30,17,1037,1038.75,1028.75,1029.5,780
20150501|2014-11-17 09:00,17,1030,1032.5,1029.25,1032.5,298
20150501|2014-11-17 09:30,17,1032.25,1036,1030.75,1035.75,360
20150501|2014-11-17 10:00,17,1035.75,1039.5,1030.25,1032.5,748
20150501|2014-11-17 10:30,17,1033.5,1038.75,1032.5,1037.5,215
20150501|2014-11-17 11:00,17,1038.5,1045,1036.25,1041.75,1113
20150501|2014-11-17 11:30,17,1041.75,1043.75,1041.75,1043.75,136
20150501|2014-11-17 12:00,17,1043.75,1050.5,1043.75,1047,297
20150501|2014-11-17 12:30,17,1046.5,1050,1046.5,1050,284
20150501|2014-11-17 13:00,17,1050.25,1051.75,1049.25,1049.25,390
20150501|2014-11-17 19:00,18,1050.25,1050.25,1042.25,1042.25,125
20150501|2014-11-17 19:30,18,1043,1043.5,1039.25,1041.5,82
20150501|2014-11-17 20:00,18,1042,1044.25,1042,1044.25,8
20150501|2014-11-17 20:30,18,1043.25,1045.25,1042,1045.25,27
20150501|2014-11-17 21:00,18,1044.75,1044.75,1044.75,1044.75,3
20150501|2014-11-17 21:30,18,1044.25,1044.25,1043.75,1043.75,4
20150501|2014-11-17 23:30,18,1046,1046,1043.25,1044.75,16
20150501|2014-11-18 00:00,18,1044.75,1045.5,1043,1045,29
20150501|2014-11-18 00:30,18,1043.5,1047.25,1042.5,1047.25,42
20150501|2014-11-18 01:00,18,1047,1049.5,1047,1049,19
20150501|2014-11-18 01:30,18,1049.25,1050.5,1049,1050.5,19
20150501|2014-11-18 02:00,18,1049.5,1050.75,1048.5,1048.75,30
20150501|2014-11-18 02:30,18,1049.25,1049.5,1048,1048.25,61
20150501|2014-11-18 03:00,18,1047.75,1047.75,1045.25,1046.75,49
20150501|2014-11-18 03:30,18,1046.25,1047.25,1046,1047,39
20150501|2014-11-18 04:00,18,1048,1052,1047.75,1050.75,85
20150501|2014-11-18 04:30,18,1050.5,1050.5,1049.25,1049.5,33
20150501|2014-11-18 05:00,18,1050.5,1053.75,1050.5,1052.5,41
20150501|2014-11-18 05:30,18,1052.75,1053.5,1051.5,1051.5,38
20150501|2014-11-18 06:00,18,1051.25,1052.75,1051,1052.5,109
20150501|2014-11-18 06:30,18,1053.25,1054,1052.75,1053.5,53
20150501|2014-11-18 07:00,18,1053.5,1055.5,1053.5,1054.5,71
20150501|2014-11-18 07:30,18,1054,1054.25,1050.5,1050.75,59
20150501|2014-11-18 08:30,18,1050.75,1051.25,1040.25,1044.5,998
20150501|2014-11-18 09:00,18,1044.25,1046.5,1041.25,1041.25,359
20150501|2014-11-18 09:30,18,1041.5,1044,1040.75,1042.75,200
20150501|2014-11-18 10:00,18,1043.25,1046,1039.75,1044.25,480
20150501|2014-11-18 10:30,18,1043.75,1043.75,1037,1037,289
20150501|2014-11-18 11:00,18,1037,1038.25,1035.25,1038,266
20150501|2014-11-18 11:30,18,1038.25,1042.5,1038.25,1040.5,169
20150501|2014-11-18 12:00,18,1039.75,1040.75,1035.75,1036.75,242
20150501|2014-11-18 12:30,18,1036.75,1039.25,1036.25,1038,232
20150501|2014-11-18 13:00,18,1037.5,1038.75,1036.25,1037.75,374
20150501|2014-11-18 19:00,19,1037.75,1039,1031,1033,182
20150501|2014-11-18 19:30,19,1032.75,1032.75,1032.5,1032.5,3
20150501|2014-11-18 20:00,19,1032.5,1032.75,1032,1032.75,20
20150501|2014-11-18 20:30,19,1032,1033,1032,1032.75,9
20150501|2014-11-18 21:00,19,1032.5,1033.5,1032.25,1032.25,46
20150501|2014-11-18 22:00,19,1033.75,1033.75,1033.75,1033.75,3
20150501|2014-11-18 22:30,19,1033.75,1034,1033,1033,5
20150501|2014-11-18 23:00,19,1033,1033,1033,1033,2
20150501|2014-11-18 23:30,19,1034,1035.5,1033.25,1033.25,20
20150501|2014-11-19 00:00,19,1033.5,1034,1032.5,1034,27
20150501|2014-11-19 00:30,19,1033.25,1033.25,1031.75,1031.75,5
20150501|2014-11-19 01:00,19,1032.5,1032.5,1031.5,1031.75,22
20150501|2014-11-19 01:30,19,1031.5,1031.5,1031.25,1031.25,7
20150501|2014-11-19 02:00,19,1032,1032,1030.75,1030.75,27
20150501|2014-11-19 02:30,19,1030,1030.25,1027,1030.25,54
20150501|2014-11-19 03:00,19,1028.25,1028.5,1026.5,1028.5,24
20150501|2014-11-19 03:30,19,1029.75,1031.25,1029.5,1031.25,17
20150501|2014-11-19 04:00,19,1030.5,1031.5,1028.5,1028.75,34
20150501|2014-11-19 04:30,19,1029.25,1029.5,1029.25,1029.5,10
20150501|2014-11-19 05:00,19,1029.5,1029.5,1028.75,1028.75,26
20150501|2014-11-19 05:30,19,1027.75,1028.75,1027,1028.75,28
20150501|2014-11-19 06:00,19,1029,1030.25,1029,1030.25,31
20150501|2014-11-19 06:30,19,1031,1031.75,1030,1030.25,20
20150501|2014-11-19 07:00,19,1030.25,1030.25,1028,1029,21
20150501|2014-11-19 07:30,19,1029,1029.5,1027.75,1027.75,42
20150501|2014-11-19 08:30,19,1028,1028.75,1019.5,1021,984
20150501|2014-11-19 09:00,19,1020.75,1023.25,1020,1023,556
20150501|2014-11-19 09:30,19,1022.75,1023.25,1019.75,1020,359
20150501|2014-11-19 10:00,19,1020,1021,1017.75,1019.75,851
20150501|2014-11-19 10:30,19,1019.25,1021.5,1019.25,1020.5,355
20150501|2014-11-19 11:00,19,1020.5,1023,1020,1020.75,263
20150501|2014-11-19 11:30,19,1020.75,1022.25,1020.25,1022,181
20150501|2014-11-19 12:00,19,1022.75,1023.25,1019.75,1019.75,292
20150501|2014-11-19 12:30,19,1019.75,1020.5,1018.25,1020,268
20150501|2014-11-19 13:00,19,1020.5,1021,1017.75,1019.25,924
20150501|2014-11-19 19:00,20,1020,1022.75,1018.75,1021.5,92
20150501|2014-11-19 19:30,20,1022,1023.5,1021,1021.75,212
20150501|2014-11-19 20:00,20,1021.75,1022,1020.25,1022,51
20150501|2014-11-19 20:30,20,1022,1025,1021.5,1023.5,164
20150501|2014-11-19 21:00,20,1023.5,1025.75,1023,1025.25,83
20150501|2014-11-19 21:30,20,1025.25,1025.25,1023.5,1025,52
20150501|2014-11-19 22:00,20,1025,1025,1024.75,1025,75
20150501|2014-11-19 22:30,20,1025,1025.25,1025,1025.25,4
20150501|2014-11-19 23:00,20,1025.5,1025.5,1025,1025,3
20150501|2014-11-19 23:30,20,1024.25,1024.5,1023.75,1024.5,16
20150501|2014-11-20 00:00,20,1024.5,1025.5,1024.25,1025.5,56
20150501|2014-11-20 00:30,20,1023.75,1025.25,1022.75,1023.25,41
20150501|2014-11-20 01:00,20,1022.75,1023,1022.25,1022.25,13
20150501|2014-11-20 01:30,20,1022,1023.25,1022,1022.5,14
20150501|2014-11-20 02:00,20,1022.25,1022.25,1020.25,1020.5,9
20150501|2014-11-20 02:30,20,1020.25,1021.25,1020.25,1021.25,36
20150501|2014-11-20 03:00,20,1021.25,1021.5,1020,1020,128
20150501|2014-11-20 03:30,20,1020.5,1020.75,1020,1020,13
20150501|2014-11-20 04:00,20,1020.75,1022.75,1020.5,1022.75,43
20150501|2014-11-20 04:30,20,1022.75,1022.75,1022.75,1022.75,4
20150501|2014-11-20 05:30,20,1022.25,1023.5,1021.75,1022.5,24
20150501|2014-11-20 06:00,20,1022,1023.5,1022,1023.5,6
20150501|2014-11-20 06:30,20,1023.5,1024,1023,1024,45
20150501|2014-11-20 07:00,20,1024,1025.75,1023.75,1024.75,347
20150501|2014-11-20 07:30,20,1024.75,1024.75,1018.75,1020,265
20150501|2014-11-20 08:30,20,1020.5,1027.25,1020.25,1024.25,857
20150501|2014-11-20 09:00,20,1024,1025.75,1022,1024.5,238
20150501|2014-11-20 09:30,20,1023.75,1029.5,1023.75,1029.5,379
20150501|2014-11-20 10:00,20,1029.5,1030.75,1028.25,1030,165
20150501|2014-11-20 10:30,20,1029.75,1031.75,1029,1029.75,349
20150501|2014-11-20 11:00,20,1029.75,1032,1029.75,1031.25,77
20150501|2014-11-20 11:30,20,1031.5,1032.75,1031,1032.5,187
20150501|2014-11-20 12:00,20,1033,1033.25,1028.75,1032.25,344
20150501|2014-11-20 12:30,20,1032.5,1033.25,1030.25,1032,288
20150501|2014-11-20 13:00,20,1031.75,1036,1031.25,1035.75,762
20150501|2014-11-20 19:00,21,1034.5,1035,1029.25,1029.5,87
20150501|2014-11-20 19:30,21,1029.25,1029.5,1028,1028,37
20150501|2014-11-20 20:00,21,1028.25,1029,1028.25,1029,24
20150501|2014-11-20 20:30,21,1029.75,1031.5,1029.75,1030.75,46
20150501|2014-11-20 21:00,21,1031,1032,1031,1031.25,8
20150501|2014-11-20 21:30,21,1030,1030,1030,1030,1
20150501|2014-11-20 23:00,21,1029.75,1030.75,1029.75,1030.5,7
20150501|2014-11-20 23:30,21,1029.5,1031.25,1029.5,1031.25,23
20150501|2014-11-21 00:00,21,1032.5,1033.5,1032,1032,43
20150501|2014-11-21 00:30,21,1032.5,1033,1032,1032,37
20150501|2014-11-21 01:00,21,1032.75,1032.75,1032.75,1032.75,3
20150501|2014-11-21 01:30,21,1032.25,1032.5,1032,1032,4
20150501|2014-11-21 02:00,21,1031,1031,1030,1030.5,6
20150501|2014-11-21 02:30,21,1030.75,1030.75,1030.75,1030.75,1
20150501|2014-11-21 03:00,21,1031,1031.75,1031,1031.75,7
20150501|2014-11-21 03:30,21,1030.75,1031.75,1030.75,1031.75,5
20150501|2014-11-21 04:00,21,1031.75,1031.75,1031.75,1031.75,7
20150501|2014-11-21 04:30,21,1032.5,1034.5,1032.5,1034.5,6
20150501|2014-11-21 05:30,21,1034,1034,1033.5,1033.5,3
20150501|2014-11-21 06:00,21,1033.75,1034.5,1033.5,1034.5,8
20150501|2014-11-21 06:30,21,1034.75,1038,1034.75,1036,42
20150501|2014-11-21 07:00,21,1037.5,1040,1036.5,1040,119
20150501|2014-11-21 07:30,21,1039.25,1040,1039.25,1040,46
20150501|2014-11-21 08:30,21,1040,1053,1040,1048,1546
20150501|2014-11-21 09:00,21,1049,1049.5,1043.75,1049,243
20150501|2014-11-21 09:30,21,1049.5,1052.25,1048,1048.75,481
20150501|2014-11-21 10:00,21,1049,1049.25,1036.75,1041.75,478
20150501|2014-11-21 10:30,21,1040,1040.5,1031.75,1034.25,554
20150501|2014-11-21 11:00,21,1034.25,1039.25,1032,1035.25,293
20150501|2014-11-21 11:30,21,1035,1042.75,1033.5,1042.25,278
20150501|2014-11-21 12:00,21,1043,1048.5,1041,1045.75,288
20150501|2014-11-21 12:30,21,1046,1049,1044.25,1048.75,283
20150501|2014-11-21 13:00,21,1049,1052.75,1047.5,1051.25,686
20150501|2014-11-23 19:00,24,1050,1050,1044,1050,151
20150501|2014-11-23 19:30,24,1050,1050,1045,1045,42
20150501|2014-11-23 20:00,24,1047.25,1047.75,1046,1046.25,18
20150501|2014-11-23 20:30,24,1046.5,1047.75,1046,1047,31
20150501|2014-11-23 21:00,24,1047.5,1048.5,1047.5,1047.75,18
20150501|2014-11-23 21:30,24,1047.75,1047.75,1047.75,1047.75,1
20150501|2014-11-23 22:00,24,1047.75,1049,1047.75,1048.25,17
20150501|2014-11-23 22:30,24,1049,1049.5,1049,1049.25,18
20150501|2014-11-23 23:00,24,1049.5,1049.75,1049.25,1049.25,37
20150501|2014-11-23 23:30,24,1049,1049,1045.75,1045.75,38
20150501|2014-11-24 00:00,24,1046,1046,1042.75,1043.75,53
20150501|2014-11-24 00:30,24,1044,1044.5,1042,1042,36
20150501|2014-11-24 01:00,24,1042.25,1044.25,1042,1044.25,39
20150501|2014-11-24 01:30,24,1043.75,1044.25,1043.25,1043.5,6
20150501|2014-11-24 02:00,24,1043.25,1043.25,1042,1042,32
20150501|2014-11-24 02:30,24,1042.25,1044.5,1042,1044.5,12
20150501|2014-11-24 03:00,24,1044,1044,1043.25,1043.25,9
20150501|2014-11-24 03:30,24,1043.25,1043.5,1042.75,1043.5,26
20150501|2014-11-24 04:00,24,1044,1044,1043.75,1043.75,8
20150501|2014-11-24 04:30,24,1043.75,1044,1043.75,1044,2
20150501|2014-11-24 05:00,24,1044.25,1044.75,1043.75,1044,5
20150501|2014-11-24 05:30,24,1044.25,1045.25,1044.25,1045.25,12
20150501|2014-11-24 06:00,24,1045,1045.25,1043.25,1044,26
20150501|2014-11-24 06:30,24,1043.25,1043.5,1041.75,1043,45
20150501|2014-11-24 07:00,24,1043.25,1043.5,1042.25,1042.25,23
20150501|2014-11-24 07:30,24,1042.25,1042.25,1039.5,1040.5,49
20150501|2014-11-24 08:30,24,1040,1050.75,1039,1046,510
20150501|2014-11-24 09:00,24,1046,1047.25,1044.5,1045.5,228
20150501|2014-11-24 09:30,24,1045.75,1046.75,1040.25,1046,417
20150501|2014-11-24 10:00,24,1045.25,1046.25,1040,1040.5,572
20150501|2014-11-24 10:30,24,1040.75,1046,1040.25,1044.75,192
20150501|2014-11-24 11:00,24,1044.25,1045,1042.25,1044.75,138
20150501|2014-11-24 11:30,24,1044.5,1047,1042.75,1045,193
20150501|2014-11-24 12:00,24,1044.75,1045.5,1041,1041,138
20150501|2014-11-24 12:30,24,1041.25,1045.5,1041,1045.25,153
20150501|2014-11-24 13:00,24,1045,1047.25,1044,1046.75,388
20150501|2014-11-24 19:00,25,1045,1050.75,1045,1048.25,65
20150501|2014-11-24 19:30,25,1048.25,1048.5,1047.5,1048.5,9
20150501|2014-11-24 20:00,25,1048.75,1048.75,1048.75,1048.75,2
20150501|2014-11-24 20:30,25,1048.25,1048.5,1048,1048,10
20150501|2014-11-24 21:00,25,1048,1048.5,1048,1048,16
20150501|2014-11-24 22:00,25,1046.25,1046.5,1046.25,1046.5,7
20150501|2014-11-24 23:00,25,1046.75,1046.75,1046.75,1046.75,5
20150501|2014-11-24 23:30,25,1047,1047.5,1046.25,1047,38
20150501|2014-11-25 00:30,25,1048.25,1048.5,1048,1048.5,12
20150501|2014-11-25 01:00,25,1050,1050,1049.75,1049.75,4
20150501|2014-11-25 02:30,25,1049.75,1049.75,1048.75,1048.75,16
20150501|2014-11-25 03:00,25,1048.5,1048.75,1048.5,1048.75,11
20150501|2014-11-25 03:30,25,1049,1049.75,1049,1049.75,7
20150501|2014-11-25 04:00,25,1050,1050.5,1050,1050.5,30
20150501|2014-11-25 04:30,25,1050.75,1050.75,1050.5,1050.5,14
20150501|2014-11-25 05:00,25,1050.25,1050.5,1050,1050,9
20150501|2014-11-25 05:30,25,1051,1051,1050.5,1050.75,7
20150501|2014-11-25 06:00,25,1050.5,1054.75,1050.5,1053.25,333
20150501|2014-11-25 06:30,25,1053.25,1054.75,1052,1054.25,56
20150501|2014-11-25 07:00,25,1054,1055,1053.75,1054.75,214
20150501|2014-11-25 07:30,25,1055.5,1057.25,1055.5,1056,120
20150501|2014-11-25 08:30,25,1056,1060.5,1055.25,1057,768
20150501|2014-11-25 09:00,25,1057.5,1061.5,1057.5,1059.75,801
20150501|2014-11-25 09:30,25,1059.5,1064,1059.5,1062.25,507
20150501|2014-11-25 10:00,25,1062,1063.5,1059,1061.75,257
20150501|2014-11-25 10:30,25,1062.25,1064.5,1059.25,1060.75,482
20150501|2014-11-25 11:00,25,1060.25,1060.5,1057,1059.5,490
20150501|2014-11-25 11:30,25,1060,1061,1055.5,1056.5,309
20150501|2014-11-25 12:00,25,1056.75,1059.5,1056.25,1057.5,286
20150501|2014-11-25 12:30,25,1058.75,1059.75,1057.25,1058.25,201
20150501|2014-11-25 13:00,25,1058.25,1062.75,1057.75,1061.75,346
20150501|2014-11-25 19:00,26,1058.5,1059.75,1057.25,1059.25,40
20150501|2014-11-25 19:30,26,1060.75,1061.5,1060.75,1061,18
20150501|2014-11-25 20:00,26,1060,1060,1060,1060,7
20150501|2014-11-25 20:30,26,1060.25,1061.5,1060.25,1060.75,27
20150501|2014-11-25 21:00,26,1060.25,1060.25,1060.25,1060.25,15
20150501|2014-11-25 21:30,26,1060.25,1060.5,1060.25,1060.5,5
20150501|2014-11-25 22:00,26,1059.5,1059.5,1059.5,1059.5,1
20150501|2014-11-25 23:30,26,1060,1060,1057.25,1057.25,36
20150501|2014-11-26 00:00,26,1056.75,1059,1056.75,1059,30
20150501|2014-11-26 00:30,26,1058.5,1059.25,1055.75,1056.5,99
20150501|2014-11-26 01:00,26,1056.5,1058.25,1056,1058.25,37
20150501|2014-11-26 01:30,26,1060.25,1060.25,1058.25,1058.25,4
20150501|2014-11-26 02:00,26,1057,1058,1057,1058,12
20150501|2014-11-26 02:30,26,1057.75,1057.75,1057,1057,3
20150501|2014-11-26 03:00,26,1057,1057,1056.75,1056.75,6
20150501|2014-11-26 03:30,26,1056.25,1056.75,1056,1056.75,10
20150501|2014-11-26 04:00,26,1057.75,1064,1057.75,1063.75,43
20150501|2014-11-26 04:30,26,1063.5,1065,1063.5,1065,93
20150501|2014-11-26 05:00,26,1065,1065,1062.75,1062.75,113
20150501|2014-11-26 05:30,26,1062.25,1063.25,1062.25,1063,23
20150501|2014-11-26 06:00,26,1063.75,1064,1063.5,1064,22
20150501|2014-11-26 06:30,26,1063,1063,1061.75,1061.75,37
20150501|2014-11-26 07:00,26,1062,1062.5,1061.75,1062,83
20150501|2014-11-26 07:30,26,1062,1062.25,1059,1059,51
20150501|2014-11-26 08:30,26,1059,1061,1055.25,1057.5,804
20150501|2014-11-26 09:00,26,1058,1058.5,1050,1053,1184
20150501|2014-11-26 09:30,26,1053,1058.25,1052.75,1055.5,478
20150501|2014-11-26 10:00,26,1055.75,1057.25,1053,1053.5,188
20150501|2014-11-26 10:30,26,1053.5,1056,1052.5,1056,119
20150501|2014-11-26 11:00,26,1055.5,1056.25,1054.5,1054.5,111
20150501|2014-11-26 11:30,26,1054.5,1055.25,1053.5,1053.5,140
20150501|2014-11-26 12:00,26,1053.75,1055.5,1052.75,1054.5,142
20150501|2014-11-26 12:30,26,1054.5,1057,1053.5,1056.5,268
20150501|2014-11-26 13:00,26,1056.75,1062,1056.75,1059.5,449
20150501|2014-11-28 08:30,28,1052.75,1061.25,1050.5,1060.75,731
20150501|2014-11-28 09:00,28,1061.25,1062,1055.75,1060.75,170
20150501|2014-11-28 09:30,28,1061,1062.75,1058,1059,209
20150501|2014-11-28 10:00,28,1059.5,1060.75,1052.5,1054.5,158
20150501|2014-11-28 10:30,28,1054.5,1054.75,1039.25,1041,569
20150501|2014-11-28 11:00,28,1040.75,1041,1025.75,1030,1129
20150501|2014-11-28 11:30,28,1030.25,1032.5,1027,1027,626
20150501|2014-11-30 19:00,1,1025,1026.5,1020,1024.25,332
20150501|2014-11-30 19:30,1,1024.5,1024.5,1023.5,1023.5,7
20150501|2014-11-30 20:00,1,1025,1025,1024,1024.75,26
20150501|2014-11-30 20:30,1,1023.75,1024.5,1023.5,1024.5,47
20150501|2014-11-30 21:00,1,1024.25,1024.25,1024.25,1024.25,14
20150501|2014-11-30 21:30,1,1023.5,1023.75,1023.5,1023.75,4
20150501|2014-11-30 22:00,1,1023.75,1023.75,1023.75,1023.75,12
20150501|2014-11-30 23:00,1,1023.5,1023.5,1023,1023,101
20150501|2014-11-30 23:30,1,1023,1023,1021.5,1021.5,58
20150501|2014-12-01 00:00,1,1021.5,1021.75,1021,1021.5,25
20150501|2014-12-01 00:30,1,1021.5,1021.5,1020.75,1020.75,38
20150501|2014-12-01 01:00,1,1020.5,1022.75,1020.5,1022.5,84
20150501|2014-12-01 01:30,1,1023,1023,1022.25,1022.5,15
20150501|2014-12-01 02:00,1,1022.5,1023,1022.25,1022.5,85
20150501|2014-12-01 02:30,1,1023,1024.25,1022.75,1024.25,20
20150501|2014-12-01 03:00,1,1023.75,1023.75,1022.5,1023.5,75
20150501|2014-12-01 03:30,1,1023.5,1028.25,1023.5,1027.5,22
20150501|2014-12-01 04:00,1,1026.25,1026.25,1023.75,1025.5,24
20150501|2014-12-01 04:30,1,1026,1026.75,1026,1026.75,8
20150501|2014-12-01 05:00,1,1025.25,1028.75,1025.25,1028.5,38
20150501|2014-12-01 05:30,1,1028.25,1030.5,1027.5,1030.5,133
20150501|2014-12-01 06:00,1,1030.75,1032,1030.5,1031.5,223
20150501|2014-12-01 06:30,1,1031.25,1032.75,1031.25,1032,119
20150501|2014-12-01 07:00,1,1032,1032.25,1029.25,1029.25,87
20150501|2014-12-01 07:30,1,1029.25,1030.75,1027.25,1030.75,111
20150501|2014-12-01 08:30,1,1030.25,1035.5,1024.75,1026.25,952
20150501|2014-12-01 09:00,1,1026.25,1032.25,1026,1029.5,575
20150501|2014-12-01 09:30,1,1029,1029.75,1024,1025.75,356
20150501|2014-12-01 10:00,1,1025.75,1027.5,1023.5,1025.5,391
20150501|2014-12-01 10:30,1,1025.75,1027,1024.75,1025.75,361
20150501|2014-12-01 11:00,1,1026.5,1033.25,1026.5,1031,284
20150501|2014-12-01 11:30,1,1029.75,1031.25,1027.75,1027.75,113
20150501|2014-12-01 12:00,1,1028,1029.5,1026.75,1029.25,39
20150501|2014-12-01 12:30,1,1029.25,1029.25,1026.75,1028.5,70
20150501|2014-12-01 13:00,1,1028.25,1032.75,1028,1032,624
20150501|2014-12-01 19:00,2,1031.5,1035.25,1031.5,1034.25,91
20150501|2014-12-01 19:30,2,1033.75,1033.75,1030.25,1031.25,66
20150501|2014-12-01 20:00,2,1030,1030,1028.5,1028.75,28
20150501|2014-12-01 20:30,2,1029,1031,1028.5,1031,13
20150501|2014-12-01 21:00,2,1030.75,1030.75,1030,1030,32
20150501|2014-12-01 21:30,2,1030.5,1030.75,1030.25,1030.75,50
20150501|2014-12-01 22:00,2,1031.5,1032,1031.25,1031.5,13
20150501|2014-12-01 22:30,2,1031.25,1032.25,1031.25,1032.25,7
20150501|2014-12-01 23:00,2,1032.25,1032.25,1031.75,1032,9
20150501|2014-12-01 23:30,2,1032.25,1032.25,1031,1031,7
20150501|2014-12-02 00:00,2,1030.25,1030.5,1028.75,1029,31
20150501|2014-12-02 00:30,2,1029,1029.5,1029,1029.25,23
20150501|2014-12-02 01:00,2,1030,1030.25,1029.5,1029.75,11
20150501|2014-12-02 01:30,2,1029.75,1030,1029.75,1030,14
20150501|2014-12-02 02:00,2,1031,1031.75,1030.25,1031.75,11
20150501|2014-12-02 02:30,2,1031.25,1031.75,1031.25,1031.75,12
20150501|2014-12-02 03:00,2,1031.75,1031.75,1031.75,1031.75,8
20150501|2014-12-02 03:30,2,1033,1033.75,1031.75,1032.25,86
20150501|2014-12-02 04:00,2,1031.75,1033,1031.75,1033,17
20150501|2014-12-02 04:30,2,1033,1033,1032.5,1033,40
20150501|2014-12-02 05:00,2,1033.25,1033.5,1028.75,1030.75,65
20150501|2014-12-02 05:30,2,1030.25,1031.25,1030.25,1030.75,19
20150501|2014-12-02 06:00,2,1029.75,1030,1029,1029.25,11
20150501|2014-12-02 06:30,2,1028.75,1029.5,1028.75,1029.5,22
20150501|2014-12-02 07:00,2,1029.5,1032.75,1028.25,1028.5,121
20150501|2014-12-02 07:30,2,1028.25,1029.5,1028.25,1029.5,30
20150501|2014-12-02 08:30,2,1029.75,1034.25,1021.25,1022.5,680
20150501|2014-12-02 09:00,2,1022.25,1022.75,1019.75,1020.5,539
20150501|2014-12-02 09:30,2,1020.25,1021,1015.75,1020.5,763
20150501|2014-12-02 10:00,2,1021,1021,1018.75,1019,803
20150501|2014-12-02 10:30,2,1019,1019,1014.5,1015,648
20150501|2014-12-02 11:00,2,1014.5,1017.25,1014.25,1016.25,482
20150501|2014-12-02 11:30,2,1016.5,1017,1012,1016.75,445
20150501|2014-12-02 12:00,2,1015.5,1020,1015.5,1017.5,391
20150501|2014-12-02 12:30,2,1017.5,1017.5,1011,1011,642
20150501|2014-12-02 13:00,2,1011.25,1013.25,1009.25,1009.75,772
20150501|2014-12-02 19:00,3,1010,1010.25,1006.5,1008.5,291
20150501|2014-12-02 19:30,3,1008,1010,1008,1009.5,124
20150501|2014-12-02 20:00,3,1009.5,1009.5,1008.5,1008.5,5
20150501|2014-12-02 20:30,3,1009,1009,1008.75,1009,40
20150501|2014-12-02 21:00,3,1008.25,1008.25,1006,1006.5,57
20150501|2014-12-02 21:30,3,1007,1007,1006,1006,26
20150501|2014-12-02 22:00,3,1005.75,1006.5,1005.75,1006.25,39
20150501|2014-12-02 22:30,3,1005.25,1005.5,1004.5,1005.5,34
20150501|2014-12-02 23:00,3,1007,1007,1005.75,1005.75,2
20150501|2014-12-02 23:30,3,1005.25,1008.25,1005.25,1007.25,86
20150501|2014-12-03 00:00,3,1007.5,1009,1007.5,1008.75,76
20150501|2014-12-03 00:30,3,1009,1011.75,1008.25,1011.75,124
20150501|2014-12-03 01:00,3,1011,1013.5,1007.75,1012.5,78
20150501|2014-12-03 01:30,3,1011.5,1012.5,1011.25,1012.25,17
20150501|2014-12-03 02:00,3,1012,1012.5,1012,1012,52
20150501|2014-12-03 02:30,3,1011.75,1012.25,1011.5,1011.5,22
20150501|2014-12-03 03:00,3,1012,1013,1012,1012.25,67
20150501|2014-12-03 03:30,3,1013,1013.75,1013,1013.5,52
20150501|2014-12-03 04:00,3,1013,1013,1008.5,1008.5,59
20150501|2014-12-03 04:30,3,1008.5,1009.5,1006.75,1006.75,49
20150501|2014-12-03 05:00,3,1006.25,1006.25,1002,1002,170
20150501|2014-12-03 05:30,3,1001.75,1002.25,1001,1001.75,158
20150501|2014-12-03 06:00,3,1000.75,1003.75,1000.25,1003.5,102
20150501|2014-12-03 06:30,3,1003.5,1004.5,1000,1000.25,101
20150501|2014-12-03 07:00,3,1000.25,1003.25,999.5,1003,140
20150501|2014-12-03 07:30,3,1002.25,1003,1001.75,1003,54
20150501|2014-12-03 08:30,3,1004.5,1006,998,999.5,1569
20150501|2014-12-03 09:00,3,999.5,1003.75,999.5,1002.75,319
20150501|2014-12-03 09:30,3,1002.25,1005.25,1002,1004,378
20150501|2014-12-03 10:00,3,1004.25,1007.75,1004.25,1005.25,300
20150501|2014-12-03 10:30,3,1006,1006,1000.75,1002.75,202
20150501|2014-12-03 11:00,3,1002.5,1005,1000.75,1002.75,245
20150501|2014-12-03 11:30,3,1002.75,1003.75,999.75,1001.75,302
20150501|2014-12-03 12:00,3,1002.5,1005.25,1002,1003.75,207
20150501|2014-12-03 12:30,3,1003.5,1006.25,1002.75,1004.75,505
20150501|2014-12-03 13:00,3,1004.75,1013.75,1004.5,1013.5,1270
20150501|2014-12-03 19:00,4,1012.75,1015.75,1009.25,1013.75,96
20150501|2014-12-03 19:30,4,1014.25,1014.25,1010.5,1010.75,28
20150501|2014-12-03 20:00,4,1011,1011.5,1009.5,1009.5,6
20150501|2014-12-03 20:30,4,1010,1010.25,1009.25,1009.25,9
20150501|2014-12-03 21:00,4,1008.5,1008.5,1007.5,1007.75,56
20150501|2014-12-03 21:30,4,1007.5,1008.5,1007.25,1008.25,10
20150501|2014-12-03 22:00,4,1008.75,1010,1008.75,1010,3
20150501|2014-12-03 22:30,4,1009,1009,1009,1009,3
20150501|2014-12-03 23:30,4,1009,1011.25,1009,1010.5,33
20150501|2014-12-04 00:00,4,1009.75,1011.25,1009.75,1011.25,15
20150501|2014-12-04 00:30,4,1010,1010.5,1007,1007,44
20150501|2014-12-04 01:00,4,1009.25,1009.25,1007.5,1007.5,21
20150501|2014-12-04 01:30,4,1007.5,1008.5,1007.5,1007.75,39
20150501|2014-12-04 02:00,4,1007.25,1007.25,1007.25,1007.25,2
20150501|2014-12-04 02:30,4,1008.5,1013.25,1008.5,1011.5,82
20150501|2014-12-04 03:00,4,1011.5,1011.5,1009,1009,10
20150501|2014-12-04 03:30,4,1010.75,1011,1010.75,1010.75,8
20150501|2014-12-04 04:00,4,1011.25,1012.25,1011,1011.25,19
20150501|2014-12-04 04:30,4,1010.5,1010.5,1010.5,1010.5,1
20150501|2014-12-04 05:00,4,1010.5,1010.5,1008.25,1008.5,18
20150501|2014-12-04 05:30,4,1008,1008,1007.25,1008,33
20150501|2014-12-04 06:00,4,1006.75,1009,1006.5,1009,27
20150501|2014-12-04 06:30,4,1008.75,1009,1007.75,1008.25,14
20150501|2014-12-04 07:00,4,1007,1008.5,1005.25,1006,114
20150501|2014-12-04 07:30,4,1006,1019,1006,1019,698
20150501|2014-12-04 08:30,4,1019.25,1023,1010.75,1014.25,702
20150501|2014-12-04 09:00,4,1014.25,1015.75,1010.75,1015,199
20150501|2014-12-04 09:30,4,1014,1022.75,1013.25,1022.25,910
20150501|2014-12-04 10:00,4,1022.25,1029.5,1022.25,1022.75,676
20150501|2014-12-04 10:30,4,1022.5,1022.75,1017.75,1019,524
20150501|2014-12-04 11:00,4,1019.25,1019.5,1016.75,1017.5,156
20150501|2014-12-04 11:30,4,1017.75,1020,1017,1018.25,89
20150501|2014-12-04 12:00,4,1018,1023.25,1018,1023,114
20150501|2014-12-04 12:30,4,1023,1025,1022.5,1022.75,123
20150501|2014-12-04 13:00,4,1023,1025,1022,1024,267
20150501|2014-12-04 19:00,5,1023,1023.25,1017.75,1017.75,125
20150501|2014-12-04 19:30,5,1017,1021,1016.5,1020,70
20150501|2014-12-04 20:00,5,1020,1021,1020,1021,7
20150501|2014-12-04 20:30,5,1020.5,1026,1020.5,1025.25,29
20150501|2014-12-04 21:00,5,1024,1024,1022,1023.25,4
20150501|2014-12-04 21:30,5,1021,1021,1018,1019.5,36
20150501|2014-12-04 22:00,5,1021,1021.25,1020,1020,6
20150501|2014-12-04 22:30,5,1020.5,1020.5,1019.5,1019.5,8
20150501|2014-12-04 23:00,5,1019.75,1020.25,1019.75,1020.25,11
20150501|2014-12-04 23:30,5,1020.5,1022.5,1020.25,1021.25,15
20150501|2014-12-05 00:00,5,1021.25,1021.75,1021.25,1021.75,5
20150501|2014-12-05 00:30,5,1022.5,1024.5,1022,1024.5,97
20150501|2014-12-05 01:00,5,1024,1024,1022,1022,33
20150501|2014-12-05 01:30,5,1022.5,1022.5,1021.25,1021.25,5
20150501|2014-12-05 02:00,5,1020.25,1020.25,1019.5,1019.5,3
20150501|2014-12-05 02:30,5,1019.25,1019.25,1018.75,1018.75,6
20150501|2014-12-05 03:00,5,1020.25,1020.25,1018.25,1019.5,40
20150501|2014-12-05 04:00,5,1020,1021.5,1020,1021,21
20150501|2014-12-05 04:30,5,1022,1022,1020.5,1021.25,21
20150501|2014-12-05 05:00,5,1020.5,1020.5,1019.25,1020,18
20150501|2014-12-05 05:30,5,1020,1022.75,1020,1022.25,29
20150501|2014-12-05 06:00,5,1020,1020.75,1019.75,1020.25,21
20150501|2014-12-05 06:30,5,1020.25,1020.75,1020.25,1020.25,5
20150501|2014-12-05 07:00,5,1020.5,1020.75,1020,1020,24
20150501|2014-12-05 07:30,5,1020.25,1021.5,1019.75,1020.5,34
20150501|2014-12-05 08:30,5,1020,1031.5,1019.5,1029.25,958
20150501|2014-12-05 09:00,5,1029,1030,1026.75,1027.75,284
20150501|2014-12-05 09:30,5,1027,1032.5,1026.75,1029,932
20150501|2014-12-05 10:00,5,1029.75,1031.75,1028.5,1030.25,121
20150501|2014-12-05 10:30,5,1030.5,1039,1029.75,1038,1201
20150501|2014-12-05 11:00,5,1037.25,1043.75,1036.5,1040,1008
20150501|2014-12-05 11:30,5,1039.75,1041.25,1036.5,1039.25,292
20150501|2014-12-05 12:00,5,1039.5,1042.25,1039,1042.25,672
20150501|2014-12-05 12:30,5,1041.75,1051.25,1041.75,1049.5,702
20150501|2014-12-05 13:00,5,1049.75,1052.5,1045,1051.25,1392
20150501|2014-12-07 19:00,8,1046.5,1050,1045.5,1046.25,518
20150501|2014-12-07 19:30,8,1046,1048,1045.5,1045.5,187
20150501|2014-12-07 20:00,8,1047,1047,1045.25,1045.25,3
20150501|2014-12-07 20:30,8,1046,1046.25,1045.5,1045.5,10
20150501|2014-12-07 21:00,8,1046.5,1046.75,1045,1046,24
20150501|2014-12-07 21:30,8,1045.5,1046.25,1045.5,1046,7
20150501|2014-12-07 22:00,8,1047.25,1047.75,1047,1047,8
20150501|2014-12-07 22:30,8,1047.75,1047.75,1047.75,1047.75,1
20150501|2014-12-07 23:30,8,1047.25,1049,1047.25,1049,5
20150501|2014-12-08 00:00,8,1049,1049.25,1049,1049.25,9
20150501|2014-12-08 00:30,8,1048.75,1048.75,1047.25,1047.75,73
20150501|2014-12-08 01:00,8,1048.5,1048.75,1048.5,1048.5,37
20150501|2014-12-08 01:30,8,1048.75,1049,1048.5,1048.5,29
20150501|2014-12-08 02:00,8,1048.5,1048.5,1047.75,1047.75,26
20150501|2014-12-08 02:30,8,1048.25,1048.25,1047.5,1047.5,7
20150501|2014-12-08 03:00,8,1047.5,1047.5,1047,1047,4
20150501|2014-12-08 03:30,8,1045.5,1045.5,1044,1044,11
20150501|2014-12-08 04:00,8,1043.5,1045,1043,1045,20
20150501|2014-12-08 04:30,8,1044.5,1044.5,1043.75,1043.75,7
20150501|2014-12-08 05:30,8,1043.25,1043.25,1042.75,1042.75,17
20150501|2014-12-08 06:00,8,1042.75,1044.25,1042.5,1043.5,20
20150501|2014-12-08 06:30,8,1043.5,1044.25,1043.25,1043.25,42
20150501|2014-12-08 07:00,8,1043.25,1044,1043,1043.5,26
20150501|2014-12-08 07:30,8,1043.25,1043.75,1043,1043,67
20150501|2014-12-08 08:30,8,1044,1058,1042.25,1050.5,650
20150501|2014-12-08 09:00,8,1050.25,1053.75,1044.75,1050.75,551
20150501|2014-12-08 09:30,8,1052.25,1062.25,1052,1060.25,592
20150501|2014-12-08 10:00,8,1061,1061.75,1057.5,1058.5,755
20150501|2014-12-08 10:30,8,1058.5,1060.25,1053,1053.75,870
20150501|2014-12-08 11:00,8,1054.75,1056.25,1052,1053.25,377
20150501|2014-12-08 11:30,8,1053.5,1054.5,1045.75,1048.5,469
20150501|2014-12-08 12:00,8,1048.75,1049,1044,1048.5,391
20150501|2014-12-08 12:30,8,1049.75,1055,1049.75,1053.75,352
20150501|2014-12-08 13:00,8,1053.5,1057,1053.5,1056.25,471
20150501|2014-12-08 19:00,9,1054.75,1057.5,1050.75,1052.25,227
20150501|2014-12-08 19:30,9,1052.25,1053.5,1051.5,1053.5,31
20150501|2014-12-08 20:00,9,1052.5,1052.5,1051.75,1052.25,47
20150501|2014-12-08 20:30,9,1051.5,1052.25,1050.75,1051.5,37
20150501|2014-12-08 21:00,9,1051.25,1051.25,1051.25,1051.25,1
20150501|2014-12-08 21:30,9,1051.5,1051.5,1051.5,1051.5,2
20150501|2014-12-08 23:30,9,1051.25,1052,1050.5,1051.75,11
20150501|2014-12-09 00:00,9,1051.75,1053.5,1051.75,1053.5,6
20150501|2014-12-09 00:30,9,1054.25,1054.5,1053.75,1054.25,5
20150501|2014-12-09 01:30,9,1053,1054.5,1053,1054.5,2
20150501|2014-12-09 02:00,9,1054.75,1056,1054.75,1056,3
20150501|2014-12-09 02:30,9,1055.25,1055.25,1054.5,1054.5,3
20150501|2014-12-09 03:00,9,1054.25,1054.25,1052.5,1052.5,3
20150501|2014-12-09 03:30,9,1052.75,1053.25,1052,1053.25,10
20150501|2014-12-09 04:00,9,1054,1054,1053.75,1054,5
20150501|2014-12-09 04:30,9,1054,1054.5,1053.75,1053.75,24
20150501|2014-12-09 05:00,9,1053,1053,1053,1053,5
20150501|2014-12-09 05:30,9,1053,1055.5,1053,1055.5,22
20150501|2014-12-09 06:00,9,1056,1056.25,1054.75,1055,33
20150501|2014-12-09 06:30,9,1054.5,1055.25,1054.5,1054.5,6
20150501|2014-12-09 07:00,9,1054.5,1054.75,1053,1054.75,26
20150501|2014-12-09 07:30,9,1055,1059,1055,1057.75,135
20150501|2014-12-09 08:30,9,1057.25,1061,1054.75,1058.25,1264
20150501|2014-12-09 09:00,9,1058.5,1059.5,1052,1055.25,440
20150501|2014-12-09 09:30,9,1055,1059.5,1055,1057.25,534
20150501|2014-12-09 10:00,9,1057.25,1059.75,1055,1056,452
20150501|2014-12-09 10:30,9,1056,1059.5,1054.25,1059.5,241
20150501|2014-12-09 11:00,9,1059.75,1060.25,1058,1059,210
20150501|2014-12-09 11:30,9,1059.25,1060.5,1058.75,1059.5,169
20150501|2014-12-09 12:00,9,1059.5,1061.75,1058.75,1059.5,212
20150501|2014-12-09 12:30,9,1059.75,1061.25,1059.25,1060.5,250
20150501|2014-12-09 13:00,9,1060.5,1062.5,1060,1060.75,310
20150501|2014-12-09 19:00,10,1061.5,1065.25,1061,1064,319
20150501|2014-12-09 19:30,10,1064,1065.75,1063.25,1065.5,83
20150501|2014-12-09 20:00,10,1065.75,1065.75,1065.25,1065.75,39
20150501|2014-12-09 20:30,10,1066,1067.75,1066,1067.25,78
20150501|2014-12-09 21:00,10,1067.25,1067.75,1067.25,1067.25,31
20150501|2014-12-09 21:30,10,1067.25,1067.5,1067.25,1067.25,9
20150501|2014-12-09 22:00,10,1067.5,1067.5,1066.75,1066.75,54
20150501|2014-12-09 22:30,10,1067.25,1067.5,1067.25,1067.25,3
20150501|2014-12-09 23:00,10,1066.75,1066.75,1066.5,1066.5,7
20150501|2014-12-09 23:30,10,1067.5,1071.5,1067.5,1070,357
20150501|2014-12-10 00:00,10,1070,1072,1069.25,1072,129
20150501|2014-12-10 00:30,10,1072.25,1073,1071,1072.25,67
20150501|2014-12-10 01:00,10,1072,1072.25,1071.25,1071.5,22
20150501|2014-12-10 01:30,10,1071.5,1071.75,1071,1071.5,26
20150501|2014-12-10 02:00,10,1071.75,1072.5,1071.5,1071.5,96
20150501|2014-12-10 02:30,10,1071.25,1071.5,1071.25,1071.5,2
20150501|2014-12-10 03:00,10,1072.5,1072.5,1071.75,1072.25,75
20150501|2014-12-10 03:30,10,1072,1072,1070,1070,70
20150501|2014-12-10 04:00,10,1069.5,1069.75,1068.75,1068.75,48
20150501|2014-12-10 04:30,10,1068.75,1069.25,1068,1069,60
20150501|2014-12-10 05:00,10,1068,1068,1066.5,1067,56
20150501|2014-12-10 05:30,10,1066,1068,1065.25,1067.5,143
20150501|2014-12-10 06:00,10,1067.5,1068.25,1065.25,1066,193
20150501|2014-12-10 06:30,10,1065.5,1065.75,1063.75,1064.25,102
20150501|2014-12-10 07:00,10,1064.25,1064.75,1063.25,1064,295
20150501|2014-12-10 07:30,10,1064,1064.75,1063.5,1064,88
20150501|2014-12-10 08:30,10,1063.5,1065.75,1054.25,1057.5,778
20150501|2014-12-10 09:00,10,1058.25,1059.75,1056,1058,392
20150501|2014-12-10 09:30,10,1057.5,1058.25,1056,1057.5,141
20150501|2014-12-10 10:00,10,1057,1060.25,1057,1058.25,382
20150501|2014-12-10 10:30,10,1058.5,1059.25,1053.75,1055.25,453
20150501|2014-12-10 11:00,10,1055,1061,1040.75,1042.5,2532
20150501|2014-12-10 11:30,10,1042.5,1046.5,1041.5,1045.5,1683
20150501|2014-12-10 12:00,10,1046,1050.25,1043.25,1043.5,327
20150501|2014-12-10 12:30,10,1043.5,1044.5,1041.25,1042.75,350
20150501|2014-12-10 13:00,10,1042.75,1046.25,1040.5,1045.25,803
20150501|2014-12-10 19:00,11,1045,1050.75,1045,1049.75,130
20150501|2014-12-10 19:30,11,1050.5,1051.25,1049.75,1051.25,16
20150501|2014-12-10 20:00,11,1052.75,1053.25,1051.75,1051.75,12
20150501|2014-12-10 20:30,11,1051.75,1052,1051.25,1051.75,13
20150501|2014-12-10 21:00,11,1051.5,1051.5,1051,1051,2
20150501|2014-12-10 22:00,11,1049.5,1049.5,1049,1049,2
20150501|2014-12-10 22:30,11,1048.75,1049,1048.75,1049,2
20150501|2014-12-10 23:00,11,1049.25,1049.25,1048,1049,17
20150501|2014-12-10 23:30,11,1050.25,1052,1050.25,1051.75,138
20150501|2014-12-11 00:00,11,1051.5,1052.25,1051,1052.25,9
20150501|2014-12-11 00:30,11,1051.5,1052.75,1051.25,1051.25,137
20150501|2014-12-11 01:00,11,1051.25,1051.5,1049.75,1049.75,28
20150501|2014-12-11 01:30,11,1049,1050.5,1049,1050.5,8
20150501|2014-12-11 02:00,11,1050.25,1050.25,1049.25,1049.25,6
20150501|2014-12-11 02:30,11,1050,1052.25,1050,1052,41
20150501|2014-12-11 03:00,11,1051.75,1052.5,1051.5,1052.5,9
20150501|2014-12-11 03:30,11,1052.5,1052.5,1051.5,1052.25,17
20150501|2014-12-11 04:00,11,1051.25,1051.25,1048.75,1048.75,53
20150501|2014-12-11 04:30,11,1048.5,1049.25,1048.5,1049,43
20150501|2014-12-11 05:00,11,1049,1049.75,1048.5,1048.5,55
20150501|2014-12-11 05:30,11,1048,1049.75,1047.75,1049.75,101
20150501|2014-12-11 06:00,11,1049.25,1049.5,1049.25,1049.5,5
20150501|2014-12-11 06:30,11,1049,1049.25,1048,1049,60
20150501|2014-12-11 07:00,11,1049,1049.5,1048,1049.5,61
20150501|2014-12-11 07:30,11,1048.5,1048.5,1039,1042,721
20150501|2014-12-11 08:30,11,1042,1049,1040,1046.75,862
20150501|2014-12-11 09:00,11,1046.25,1056.5,1046.25,1055.75,611
20150501|2014-12-11 09:30,11,1055.75,1061,1055.75,1056.5,1336
20150501|2014-12-11 10:00,11,1057,1057.5,1051,1054.5,683
20150501|2014-12-11 10:30,11,1055,1057.75,1054.25,1056.5,568
20150501|2014-12-11 11:00,11,1056.5,1057.75,1049.75,1052,362
20150501|2014-12-11 11:30,11,1051.5,1055.75,1051.5,1055.75,121
20150501|2014-12-11 12:00,11,1056,1056.25,1053.25,1054.75,322
20150501|2014-12-11 12:30,11,1055.5,1056.25,1053.25,1054,487
20150501|2014-12-11 13:00,11,1053.75,1056,1051.75,1053.5,872
20150501|2014-12-11 19:00,12,1052.5,1057,1051.25,1057,95
20150501|2014-12-11 19:30,12,1055.5,1057.75,1055,1056.5,92
20150501|2014-12-11 20:00,12,1056.5,1056.5,1054,1054,30
20150501|2014-12-11 20:30,12,1054.75,1056.25,1054,1056.25,26
20150501|2014-12-11 21:00,12,1056.5,1056.75,1056,1056.75,46
20150501|2014-12-11 21:30,12,1056.75,1056.75,1056,1056,10
20150501|2014-12-11 22:00,12,1054.25,1054.25,1054.25,1054.25,1
20150501|2014-12-11 23:00,12,1055.25,1056.75,1055.25,1056.75,2
20150501|2014-12-11 23:30,12,1057,1057.25,1054.75,1055.75,42
20150501|2014-12-12 00:00,12,1055.75,1056,1052.75,1052.75,61
20150501|2014-12-12 00:30,12,1053.25,1054.5,1052.5,1054.5,55
20150501|2014-12-12 01:00,12,1054.25,1054.25,1053.5,1053.5,3
20150501|2014-12-12 01:30,12,1053.75,1053.75,1053,1053,6
20150501|2014-12-12 02:00,12,1052.5,1052.5,1052.5,1052.5,1
20150501|2014-12-12 02:30,12,1052.5,1053,1050.5,1051.5,57
20150501|2014-12-12 03:00,12,1052,1052.25,1052,1052,7
20150501|2014-12-12 03:30,12,1051.5,1052.25,1050.25,1051.75,64
20150501|2014-12-12 04:00,12,1051.5,1051.75,1051.5,1051.75,3
20150501|2014-12-12 04:30,12,1051.75,1064.25,1050.75,1064,798
20150501|2014-12-12 05:00,12,1064.75,1064.75,1060.75,1062.5,175
20150501|2014-12-12 05:30,12,1062.5,1063,1061.25,1061.25,47
20150501|2014-12-12 06:00,12,1061,1061.25,1057.75,1058.25,276
20150501|2014-12-12 06:30,12,1058.5,1065.5,1058.5,1060.5,780
20150501|2014-12-12 07:00,12,1060.25,1064.75,1059.25,1061,1139
20150501|2014-12-12 07:30,12,1061,1061.25,1059.5,1061,171
20150501|2014-12-12 08:30,12,1061,1063.5,1055.75,1057.75,650
20150501|2014-12-12 09:00,12,1058.5,1058.75,1048.25,1048.75,629
20150501|2014-12-12 09:30,12,1048.5,1049.75,1044,1048.25,946
20150501|2014-12-12 10:00,12,1048,1054,1048,1052.5,591
20150501|2014-12-12 10:30,12,1052.5,1052.5,1048.5,1050.75,329
20150501|2014-12-12 11:00,12,1051,1057.75,1050,1057.5,356
20150501|2014-12-12 11:30,12,1057.75,1057.75,1052.75,1055.5,496
20150501|2014-12-12 12:00,12,1055.75,1059.5,1054.75,1059,261
20150501|2014-12-12 12:30,12,1059.5,1066.25,1059.5,1061.75,1813
20150501|2014-12-12 13:00,12,1062,1062.25,1057.75,1060,928
20150501|2014-12-14 19:00,15,1061.75,1066.25,1060,1060.5,254
20150501|2014-12-14 19:30,15,1060.5,1064.75,1060.5,1062.5,131
20150501|2014-12-14 20:00,15,1063,1064.5,1063,1064.25,41
20150501|2014-12-14 20:30,15,1064.75,1065.75,1064.75,1065.25,85
20150501|2014-12-14 21:00,15,1065.25,1065.25,1064.75,1064.75,41
20150501|2014-12-14 21:30,15,1064.25,1064.25,1064,1064,8
20150501|2014-12-14 23:00,15,1064.25,1064.25,1064.25,1064.25,4
20150501|2014-12-14 23:30,15,1064.25,1065,1064.25,1064.75,72
20150501|2014-12-15 00:00,15,1064.75,1066.5,1064.75,1066,59
20150501|2014-12-15 00:30,15,1066,1066,1065.75,1066,55
20150501|2014-12-15 01:00,15,1065.5,1066,1065.5,1065.5,19
20150501|2014-12-15 01:30,15,1066,1066,1065.75,1065.75,7
20150501|2014-12-15 02:00,15,1066,1066.25,1065.5,1065.5,15
20150501|2014-12-15 02:30,15,1066,1066.75,1066,1066.5,56
20150501|2014-12-15 03:00,15,1065.75,1065.75,1065.75,1065.75,4
20150501|2014-12-15 03:30,15,1065.5,1065.5,1063,1063.5,13
20150501|2014-12-15 04:00,15,1063,1064,1062.5,1064,16
20150501|2014-12-15 04:30,15,1063,1064.75,1063,1064.75,3
20150501|2014-12-15 05:00,15,1064.75,1065.5,1064,1064.5,14
20150501|2014-12-15 05:30,15,1064,1064.25,1063.5,1063.5,47
20150501|2014-12-15 06:00,15,1063.5,1065.5,1063.5,1065.5,28
20150501|2014-12-15 06:30,15,1065.25,1066,1063.75,1063.75,41
20150501|2014-12-15 07:00,15,1063.25,1063.25,1058.25,1059.5,179
20150501|2014-12-15 07:30,15,1059.75,1060.5,1057.5,1058,93
20150501|2014-12-15 08:30,15,1058.5,1064,1054.5,1059.25,1273
20150501|2014-12-15 09:00,15,1059.25,1061.75,1055.75,1056.25,395
20150501|2014-12-15 09:30,15,1056,1056,1047.75,1050,636
20150501|2014-12-15 10:00,15,1050.5,1054.5,1048.75,1054,726
20150501|2014-12-15 10:30,15,1054,1059.5,1054,1055.25,494
20150501|2014-12-15 11:00,15,1055.25,1058.25,1049,1057.5,828
20150501|2014-12-15 11:30,15,1057.75,1058.5,1051.25,1053,262
20150501|2014-12-15 12:00,15,1054.5,1056.75,1053,1053.5,198
20150501|2014-12-15 12:30,15,1053.25,1055,1052.25,1053.75,208
20150501|2014-12-15 13:00,15,1053.25,1056.5,1048.75,1049,713
20150501|2014-12-15 19:00,16,1046.25,1050.25,1045.5,1050,142
20150501|2014-12-15 19:30,16,1050,1050.75,1049,1049,50
20150501|2014-12-15 20:00,16,1048.25,1049.5,1048.25,1049.5,17
20150501|2014-12-15 20:30,16,1049.25,1050,1049,1049.75,30
20150501|2014-12-15 21:00,16,1050,1050.25,1048.75,1048.75,17
20150501|2014-12-15 22:30,16,1047.25,1047.25,1046,1046.25,13
20150501|2014-12-15 23:00,16,1047,1047,1047,1047,6
20150501|2014-12-15 23:30,16,1047.25,1048.75,1047,1047.25,17
20150501|2014-12-16 00:00,16,1047,1047.5,1046.5,1047,36
20150501|2014-12-16 00:30,16,1047.75,1049,1047.75,1049,83
20150501|2014-12-16 01:00,16,1049.25,1049.25,1048.75,1048.75,20
20150501|2014-12-16 01:30,16,1049.25,1049.5,1048,1048.25,31
20150501|2014-12-16 02:00,16,1049,1049,1046.75,1047,9
20150501|2014-12-16 02:30,16,1047,1047,1044,1044.5,210
20150501|2014-12-16 03:00,16,1044.25,1045.25,1043.5,1045.25,98
20150501|2014-12-16 03:30,16,1045.5,1046.5,1044.75,1046.25,58
20150501|2014-12-16 04:00,16,1046.25,1046.75,1046.25,1046.75,4
20150501|2014-12-16 04:30,16,1046.25,1046.5,1046.25,1046.5,23
20150501|2014-12-16 05:00,16,1045.5,1045.5,1044.5,1045,4
20150501|2014-12-16 05:30,16,1045,1046.75,1043.5,1043.5,85
20150501|2014-12-16 06:00,16,1043.5,1044,1042,1043,298
20150501|2014-12-16 06:30,16,1043.25,1043.25,1041,1042,181
20150501|2014-12-16 07:00,16,1041.75,1043.75,1041.25,1042.25,96
20150501|2014-12-16 07:30,16,1042.5,1042.5,1040.75,1041.5,92
20150501|2014-12-16 08:30,16,1041.5,1046.5,1041,1044.75,1080
20150501|2014-12-16 09:00,16,1045.25,1046.25,1039.75,1041.5,663
20150501|2014-12-16 09:30,16,1041.5,1044.5,1040,1042.25,1187
20150501|2014-12-16 10:00,16,1042.25,1048.75,1041.5,1047.25,876
20150501|2014-12-16 10:30,16,1047,1047,1043,1043.5,308
20150501|2014-12-16 11:00,16,1043,1043.25,1035,1035,1077
20150501|2014-12-16 11:30,16,1035,1039.25,1034,1037.25,602
20150501|2014-12-16 12:00,16,1037,1038.75,1036.25,1037.25,170
20150501|2014-12-16 12:30,16,1037.25,1039,1035.5,1036.75,466
20150501|2014-12-16 13:00,16,1036.75,1040.25,1035.5,1036.5,780
20150501|2014-12-16 19:00,17,1036.25,1040.25,1035.25,1039.5,243
20150501|2014-12-16 19:30,17,1038.5,1039,1033.5,1034.5,112
20150501|2014-12-16 20:00,17,1034.5,1035.5,1033.5,1034.75,39
20150501|2014-12-16 20:30,17,1035,1036,1035,1036,29
20150501|2014-12-16 22:00,17,1035.5,1035.5,1034.5,1034.5,11
20150501|2014-12-16 22:30,17,1034.75,1034.75,1033,1033,83
20150501|2014-12-16 23:00,17,1032.75,1032.75,1030.75,1030.75,116
20150501|2014-12-16 23:30,17,1030.75,1031.25,1030.25,1030.75,63
20150501|2014-12-17 00:00,17,1031.75,1033.5,1031.75,1032.75,10
20150501|2014-12-17 00:30,17,1033.25,1034.75,1032.25,1032.25,129
20150501|2014-12-17 01:00,17,1033,1033.25,1031.75,1031.75,36
20150501|2014-12-17 01:30,17,1032.25,1032.25,1032,1032,11
20150501|2014-12-17 02:00,17,1031.25,1032,1031,1031,11
20150501|2014-12-17 02:30,17,1031.25,1031.25,1031,1031.25,17
20150501|2014-12-17 03:00,17,1032.25,1033,1032.25,1033,30
20150501|2014-12-17 03:30,17,1033,1034.5,1033,1034.25,14
20150501|2014-12-17 04:00,17,1034.75,1039,1034.75,1039,61
20150501|2014-12-17 04:30,17,1040.25,1040.5,1035.25,1036.75,53
20150501|2014-12-17 05:00,17,1037,1037.5,1036.75,1037,25
20150501|2014-12-17 05:30,17,1037.25,1037.25,1037,1037.25,11
20150501|2014-12-17 06:00,17,1037,1038.75,1037,1037.5,22
20150501|2014-12-17 06:30,17,1038.5,1039.75,1038.5,1039.25,114
20150501|2014-12-17 07:00,17,1039.5,1039.5,1038.25,1038.5,202
20150501|2014-12-17 07:30,17,1038.5,1041.25,1038.5,1041,215
20150501|2014-12-17 08:30,17,1041,1042.25,1029.5,1035,974
20150501|2014-12-17 09:00,17,1034.5,1039,1032,1036.75,389
20150501|2014-12-17 09:30,17,1036.75,1039.5,1032.75,1034.25,566
20150501|2014-12-17 10:00,17,1034.5,1038,1033,1036.5,393
20150501|2014-12-17 10:30,17,1037,1041.75,1035.5,1041.5,474
20150501|2014-12-17 11:00,17,1041.75,1046.5,1040.75,1046,878
20150501|2014-12-17 11:30,17,1046.25,1047.75,1042.25,1042.5,481
20150501|2014-12-17 12:00,17,1042.25,1044.5,1041,1041.5,326
20150501|2014-12-17 12:30,17,1041.75,1043.25,1039.25,1043.25,461
20150501|2014-12-17 13:00,17,1043.5,1044.5,1039.75,1040.75,467
20150501|2014-12-17 19:00,18,1041,1043.75,1040.5,1042.25,305
20150501|2014-12-17 19:30,18,1042,1042.75,1041,1042,33
20150501|2014-12-17 20:00,18,1040.75,1040.75,1040,1040.75,18
20150501|2014-12-17 20:30,18,1040.75,1043.25,1040.75,1043.25,18
20150501|2014-12-17 21:00,18,1043.5,1044,1042.75,1043,74
20150501|2014-12-17 22:00,18,1043,1043,1042,1042,9
20150501|2014-12-17 22:30,18,1042.5,1042.5,1042.5,1042.5,1
20150501|2014-12-17 23:00,18,1042.5,1042.5,1042.5,1042.5,5
20150501|2014-12-17 23:30,18,1042.25,1043,1041.5,1042.5,28
20150501|2014-12-18 00:00,18,1042.75,1043,1041.5,1041.5,14
20150501|2014-12-18 00:30,18,1041.5,1041.5,1039,1039.75,65
20150501|2014-12-18 01:00,18,1039.5,1040.75,1039.5,1040.25,20
20150501|2014-12-18 01:30,18,1039.75,1041.5,1039.75,1041.5,36
20150501|2014-12-18 02:00,18,1041.25,1042.75,1041.25,1042.75,13
20150501|2014-12-18 02:30,18,1043,1047.75,1043,1046,221
20150501|2014-12-18 03:00,18,1046.25,1048.5,1045.25,1045.5,297
20150501|2014-12-18 03:30,18,1046,1051.25,1045.25,1047.5,212
20150501|2014-12-18 04:00,18,1048.75,1049.25,1048.25,1048.75,28
20150501|2014-12-18 04:30,18,1048.5,1049,1047,1048,75
20150501|2014-12-18 05:00,18,1048.25,1049,1046.75,1047,17
20150501|2014-12-18 05:30,18,1047.25,1049.5,1047.25,1049.25,64
20150501|2014-12-18 06:00,18,1049.75,1051,1049.25,1050.5,105
20150501|2014-12-18 06:30,18,1050.5,1052.75,1049.5,1049.5,182
20150501|2014-12-18 07:00,18,1049.75,1050,1048,1049.25,78
20150501|2014-12-18 07:30,18,1048.75,1050.25,1048,1049.75,114
20150501|2014-12-18 08:30,18,1049,1050.75,1045.5,1047.25,806
20150501|2014-12-18 09:00,18,1047.5,1050.5,1045.25,1047,554
20150501|2014-12-18 09:30,18,1046.75,1049.25,1044.25,1046,481
20150501|2014-12-18 10:00,18,1045.75,1047.25,1043,1043.75,331
20150501|2014-12-18 10:30,18,1043.5,1047,1043,1046.25,314
20150501|2014-12-18 11:00,18,1046.5,1047.5,1045.25,1046.25,194
20150501|2014-12-18 11:30,18,1046,1055,1044.75,1054.5,856
20150501|2014-12-18 12:00,18,1054.75,1055.75,1051.75,1052.75,652
20150501|2014-12-18 12:30,18,1053,1054.75,1049.5,1054.5,355
20150501|2014-12-18 13:00,18,1054.25,1054.75,1048.25,1051,546
20150501|2014-12-18 19:00,19,1050,1051,1047.25,1049.75,122
20150501|2014-12-18 19:30,19,1049,1049.5,1048,1049.5,54
20150501|2014-12-18 20:00,19,1049,1049.25,1048,1048.25,17
20150501|2014-12-18 20:30,19,1048.5,1048.5,1047.5,1047.5,29
20150501|2014-12-18 21:00,19,1047.5,1047.5,1046.5,1046.75,211
20150501|2014-12-18 21:30,19,1047,1047,1046.5,1047,5
20150501|2014-12-18 22:30,19,1047,1047.75,1047,1047.75,2
20150501|2014-12-18 23:00,19,1046.5,1046.5,1046.25,1046.5,7
20150501|2014-12-18 23:30,19,1046.25,1047.5,1046.25,1046.75,18
20150501|2014-12-19 00:00,19,1047,1048.5,1047,1048.5,18
20150501|2014-12-19 00:30,19,1049,1049.25,1048.75,1049.25,17
20150501|2014-12-19 01:00,19,1047.75,1048,1047.25,1047.75,17
20150501|2014-12-19 01:30,19,1047.25,1047.25,1047.25,1047.25,5
20150501|2014-12-19 02:00,19,1047.5,1047.75,1047.5,1047.75,12
20150501|2014-12-19 02:30,19,1047,1047.25,1044.25,1045.75,61
20150501|2014-12-19 03:00,19,1044.25,1045.75,1044,1045.75,92
20150501|2014-12-19 03:30,19,1045.5,1046.75,1044,1046.75,26
20150501|2014-12-19 04:00,19,1048.25,1050.5,1048.25,1050,68
20150501|2014-12-19 04:30,19,1049.5,1049.5,1047.5,1047.5,19
20150501|2014-12-19 05:00,19,1046.75,1047,1045.5,1045.5,11
20150501|2014-12-19 05:30,19,1045.5,1045.5,1044,1044,63
20150501|2014-12-19 06:00,19,1043.75,1044.75,1043,1044.25,34
20150501|2014-12-19 06:30,19,1044.25,1045.75,1044.25,1044.5,21
20150501|2014-12-19 07:00,19,1044,1044,1042.5,1043.5,106
20150501|2014-12-19 07:30,19,1044,1044.25,1043.25,1043.25,37
20150501|2014-12-19 08:30,19,1042.5,1046,1039.5,1043,990
20150501|2014-12-19 09:00,19,1043.25,1048.25,1043,1044.25,458
20150501|2014-12-19 09:30,19,1044,1044.5,1041,1042,497
20150501|2014-12-19 10:00,19,1042.5,1044,1042,1042.75,219
20150501|2014-12-19 10:30,19,1042.75,1043.5,1041.25,1041.75,229
20150501|2014-12-19 11:00,19,1041.5,1041.75,1039.25,1039.25,391
20150501|2014-12-19 11:30,19,1039.25,1041.5,1037.75,1040,420
20150501|2014-12-19 12:00,19,1039.75,1042.5,1038.75,1039.25,386
20150501|2014-12-19 12:30,19,1039,1043.5,1037.75,1043.25,509
20150501|2014-12-19 13:00,19,1043.25,1046.75,1042.25,1045.75,525
20150501|2014-12-21 19:00,22,1045,1045.25,1041.5,1043.75,156
20150501|2014-12-21 19:30,22,1043.5,1043.5,1040.75,1041.75,117
20150501|2014-12-21 20:00,22,1041.25,1042.75,1041,1042.75,53
20150501|2014-12-21 20:30,22,1042.5,1042.75,1041.25,1041.25,32
20150501|2014-12-21 21:00,22,1042,1042.25,1041.25,1041.25,14
20150501|2014-12-21 21:30,22,1042,1042.25,1042,1042,14
20150501|2014-12-21 22:00,22,1041.75,1042.5,1041.75,1042.5,9
20150501|2014-12-21 22:30,22,1042.75,1043,1042.75,1043,5
20150501|2014-12-21 23:00,22,1042.75,1043.25,1042,1043.25,50
20150501|2014-12-21 23:30,22,1043,1043,1042.5,1042.75,9
20150501|2014-12-22 00:00,22,1043.25,1043.5,1042.25,1042.25,47
20150501|2014-12-22 00:30,22,1042.25,1042.25,1041.5,1041.5,29
20150501|2014-12-22 01:00,22,1042.75,1045.75,1041.5,1045.75,74
20150501|2014-12-22 01:30,22,1045.75,1045.75,1043.25,1044.25,94
20150501|2014-12-22 02:00,22,1045,1045,1044,1044.25,47
20150501|2014-12-22 02:30,22,1044.25,1045.5,1044,1045.5,54
20150501|2014-12-22 03:00,22,1045,1045.5,1043.5,1044,28
20150501|2014-12-22 03:30,22,1044.25,1044.25,1042,1043.25,15
20150501|2014-12-22 04:00,22,1043.25,1044.75,1042,1042.5,63
20150501|2014-12-22 04:30,22,1042.25,1044,1042.25,1044,16
20150501|2014-12-22 05:00,22,1043.25,1043.25,1043,1043.25,5
20150501|2014-12-22 05:30,22,1043.25,1043.25,1042.25,1042.25,5
20150501|2014-12-22 06:00,22,1042.5,1043.5,1042.5,1043,11
20150501|2014-12-22 06:30,22,1044,1044,1043.5,1043.5,29
20150501|2014-12-22 07:00,22,1043.25,1044,1043,1044,25
20150501|2014-12-22 07:30,22,1043.75,1043.75,1042.25,1042.5,83
20150501|2014-12-22 08:30,22,1042.5,1047.5,1042,1044.25,716
20150501|2014-12-22 09:00,22,1044.5,1044.75,1043,1043.25,130
20150501|2014-12-22 09:30,22,1043,1051.5,1043,1050.25,682
20150501|2014-12-22 10:00,22,1050.75,1054.5,1049.5,1053.75,496
20150501|2014-12-22 10:30,22,1054,1055,1051.5,1053.25,350
20150501|2014-12-22 11:00,22,1054,1054.75,1052.75,1054,318
20150501|2014-12-22 11:30,22,1054,1057,1052.5,1055.75,494
20150501|2014-12-22 12:00,22,1056,1057.5,1055.25,1055.75,221
20150501|2014-12-22 12:30,22,1055.75,1056.5,1053.5,1054.5,291
20150501|2014-12-22 13:00,22,1054.25,1054.75,1051.75,1052.25,320
20150501|2014-12-22 19:00,23,1052.5,1052.5,1049,1049,37
20150501|2014-12-22 19:30,23,1049.75,1050.75,1049.75,1050.75,3
20150501|2014-12-22 20:00,23,1051,1052.5,1051,1052.5,12
20150501|2014-12-22 20:30,23,1052,1053.25,1051.75,1052.5,72
20150501|2014-12-22 21:00,23,1052.25,1052.5,1052.25,1052.25,9
20150501|2014-12-22 22:00,23,1052.75,1052.75,1052.75,1052.75,4
20150501|2014-12-22 23:30,23,1052.75,1053.25,1051.75,1051.75,10
20150501|2014-12-23 00:00,23,1053,1053,1052,1052,3
20150501|2014-12-23 00:30,23,1051.5,1051.5,1049,1050,78
20150501|2014-12-23 01:00,23,1050.25,1050.5,1050.25,1050.5,4
20150501|2014-12-23 01:30,23,1050.25,1050.25,1050.25,1050.25,1
20150501|2014-12-23 02:00,23,1051.25,1052.25,1051.25,1051.5,18
20150501|2014-12-23 02:30,23,1051.75,1052.25,1051.75,1052.25,2
20150501|2014-12-23 03:00,23,1052,1052.5,1051.75,1051.75,3
20150501|2014-12-23 03:30,23,1052,1052,1050,1050,14
20150501|2014-12-23 04:00,23,1050.75,1051.5,1048.5,1051.5,25
20150501|2014-12-23 04:30,23,1050.5,1051,1050.5,1051,3
20150501|2014-12-23 05:00,23,1051,1052,1051,1052,19
20150501|2014-12-23 06:00,23,1050,1050.25,1049.25,1050,18
20150501|2014-12-23 06:30,23,1050.5,1050.5,1050,1050.5,26
20150501|2014-12-23 07:00,23,1051.5,1051.5,1051,1051.25,12
20150501|2014-12-23 07:30,23,1050.75,1050.75,1049.5,1050,24
20150501|2014-12-23 08:30,23,1049,1055.75,1048.5,1055.25,635
20150501|2014-12-23 09:00,23,1055.5,1062.25,1055.25,1058.5,1365
20150501|2014-12-23 09:30,23,1058.5,1062.75,1057.75,1060,430
20150501|2014-12-23 10:00,23,1060,1060.75,1057.75,1058.75,653
20150501|2014-12-23 10:30,23,1058.75,1059.75,1058.25,1059.5,251
20150501|2014-12-23 11:00,23,1059.5,1060.75,1058.75,1059.75,308
20150501|2014-12-23 11:30,23,1059.75,1060,1055.5,1056,553
20150501|2014-12-23 12:00,23,1056.25,1056.75,1049.75,1053,787
20150501|2014-12-23 12:30,23,1053.25,1053.25,1049.75,1049.75,322
20150501|2014-12-23 13:00,23,1049.5,1054.25,1049,1052.25,727
20150501|2014-12-23 19:00,24,1050.5,1053,1049.5,1052.75,183
20150501|2014-12-23 19:30,24,1052.5,1055.75,1052.5,1055.5,122
20150501|2014-12-23 20:00,24,1055.75,1055.75,1054.5,1054.5,9
20150501|2014-12-23 20:30,24,1053.5,1053.5,1052,1052,18
20150501|2014-12-23 21:00,24,1051.75,1051.75,1050.25,1050.25,25
20150501|2014-12-23 21:30,24,1050,1050.25,1050,1050,35
20150501|2014-12-23 22:30,24,1050.25,1051.5,1050.25,1051.5,16
20150501|2014-12-23 23:00,24,1051.25,1051.25,1051.25,1051.25,2
20150501|2014-12-23 23:30,24,1049.75,1049.75,1047.5,1048.75,92
20150501|2014-12-24 00:00,24,1048.75,1048.75,1047.75,1047.75,20
20150501|2014-12-24 00:30,24,1047.75,1047.75,1046.25,1047,51
20150501|2014-12-24 01:00,24,1047.25,1048,1047.25,1048,36
20150501|2014-12-24 01:30,24,1048.25,1048.5,1048,1048.5,13
20150501|2014-12-24 02:00,24,1049,1049,1047.25,1047.25,9
20150501|2014-12-24 02:30,24,1048.5,1048.5,1047.5,1047.5,5
20150501|2014-12-24 03:00,24,1046.5,1046.5,1045.25,1045.25,41
20150501|2014-12-24 03:30,24,1046,1046.75,1046,1046.75,2
20150501|2014-12-24 04:00,24,1047.75,1048.5,1047.75,1048.25,18
20150501|2014-12-24 04:30,24,1047.5,1047.5,1047.5,1047.5,1
20150501|2014-12-24 05:00,24,1048.5,1048.75,1048.5,1048.75,36
20150501|2014-12-24 05:30,24,1048,1048.5,1048,1048.5,7
20150501|2014-12-24 06:00,24,1048,1048,1048,1048,3
20150501|2014-12-24 06:30,24,1047.75,1048,1047.75,1048,72
20150501|2014-12-24 07:00,24,1048.5,1049,1047.75,1047.75,14
20150501|2014-12-24 07:30,24,1048,1048.5,1047.75,1047.75,26
20150501|2014-12-24 08:30,24,1048.5,1049.5,1045.25,1047.75,656
20150501|2014-12-24 09:00,24,1048,1051.25,1047.75,1051.25,384
20150501|2014-12-24 09:30,24,1051,1051.75,1045.75,1046.25,318
20150501|2014-12-24 10:00,24,1046.25,1046.25,1042,1042.5,585
20150501|2014-12-24 10:30,24,1042,1043,1038.75,1041,676
20150501|2014-12-24 11:00,24,1040.75,1043.25,1040.5,1041,177
20150501|2014-12-24 11:30,24,1041.25,1044,1041,1042.5,423
20150501|2014-12-26 08:30,26,1044.75,1052.5,1043.5,1051.25,787
20150501|2014-12-26 09:00,26,1051.75,1051.75,1049.5,1050.25,202
20150501|2014-12-26 09:30,26,1050.25,1051.5,1050.25,1051,135
20150501|2014-12-26 10:00,26,1051.25,1054.5,1050.75,1054.25,463
20150501|2014-12-26 10:30,26,1054,1057,1054,1056.5,1064
20150501|2014-12-26 11:00,26,1056.75,1058,1055.75,1056.5,456
20150501|2014-12-26 11:30,26,1056.5,1057.75,1054.25,1055.5,186
20150501|2014-12-26 12:00,26,1055.5,1056,1054.75,1055.75,205
20150501|2014-12-26 12:30,26,1056,1057.5,1055,1057.25,329
20150501|2014-12-26 13:00,26,1057.25,1061.25,1057.25,1060.25,1145
20150501|2014-12-28 19:00,29,1060,1066,1059.75,1064.25,305
20150501|2014-12-28 19:30,29,1064.75,1066.5,1064.25,1066,299
20150501|2014-12-28 20:00,29,1066.25,1066.75,1064.75,1064.75,20
20150501|2014-12-28 20:30,29,1065.25,1068.25,1065.25,1067.75,101
20150501|2014-12-28 21:00,29,1068,1069.25,1068,1068.5,38
20150501|2014-12-28 21:30,29,1068,1068.25,1066.25,1067.25,21
20150501|2014-12-28 22:00,29,1066.75,1067,1066,1066.75,15
20150501|2014-12-28 23:00,29,1066.25,1066.5,1066.25,1066.25,8
20150501|2014-12-28 23:30,29,1066.75,1068,1065.25,1068,28
20150501|2014-12-29 00:00,29,1068.25,1068.5,1066.5,1066.5,19
20150501|2014-12-29 00:30,29,1066.75,1067,1064,1064.5,84
20150501|2014-12-29 01:00,29,1064.5,1066,1064.25,1065.75,42
20150501|2014-12-29 01:30,29,1066,1066,1065.5,1066,17
20150501|2014-12-29 02:00,29,1065.5,1066,1065.25,1066,20
20150501|2014-12-29 02:30,29,1066,1068.75,1066,1066.25,78
20150501|2014-12-29 03:00,29,1065.75,1065.75,1063.75,1064.5,104
20150501|2014-12-29 03:30,29,1064.5,1067.25,1064,1066.75,116
20150501|2014-12-29 04:00,29,1067,1068,1063.75,1063.75,41
20150501|2014-12-29 04:30,29,1064.5,1065.25,1064.5,1065.25,9
20150501|2014-12-29 05:00,29,1064,1064.25,1063.25,1064.25,17
20150501|2014-12-29 05:30,29,1064.25,1066,1064,1066,34
20150501|2014-12-29 06:00,29,1066.25,1066.25,1063.75,1063.75,37
20150501|2014-12-29 06:30,29,1064,1064.5,1063.5,1064,78
20150501|2014-12-29 07:00,29,1064.5,1065.5,1064,1064.5,45
20150501|2014-12-29 07:30,29,1064.5,1066,1064.25,1064.5,62
20150501|2014-12-29 08:30,29,1064,1075,1064,1066.75,1945
20150501|2014-12-29 09:00,29,1066.75,1070.75,1066,1070.75,740
20150501|2014-12-29 09:30,29,1070.75,1073.5,1070.25,1072,616
20150501|2014-12-29 10:00,29,1072,1073.75,1060,1061,1664
20150501|2014-12-29 10:30,29,1061,1061.5,1056.25,1059.5,840
20150501|2014-12-29 11:00,29,1059.75,1061.75,1057.5,1058.75,565
20150501|2014-12-29 11:30,29,1058.5,1058.5,1052.75,1054,447
20150501|2014-12-29 12:00,29,1053.75,1058,1053.5,1056,410
20150501|2014-12-29 12:30,29,1056.5,1057,1055,1056,234
20150501|2014-12-29 13:00,29,1055.75,1057,1053.75,1056.75,637
20150501|2014-12-29 19:00,30,1055.5,1059,1053.75,1054,195
20150501|2014-12-29 19:30,30,1055,1056.25,1055,1056.25,14
20150501|2014-12-29 20:00,30,1056.75,1059.25,1056.75,1058.75,87
20150501|2014-12-29 20:30,30,1058.75,1062.5,1058.75,1061,74
20150501|2014-12-29 21:00,30,1061.5,1061.5,1060.25,1060.25,12
20150501|2014-12-29 21:30,30,1060,1060,1058.75,1058.75,10
20150501|2014-12-29 22:00,30,1059.25,1059.25,1058.75,1058.75,26
20150501|2014-12-29 22:30,30,1059,1059,1058.75,1058.75,8
20150501|2014-12-29 23:00,30,1058.5,1059,1058.5,1059,5
20150501|2014-12-29 23:30,30,1058.75,1060,1058.25,1060,15
20150501|2014-12-30 00:00,30,1060,1060.25,1059.75,1060,28
20150501|2014-12-30 00:30,30,1060,1061.5,1060,1060.75,23
20150501|2014-12-30 01:00,30,1059.5,1060,1059.25,1060,6
20150501|2014-12-30 01:30,30,1059.75,1059.75,1059.5,1059.5,3
20150501|2014-12-30 02:00,30,1058.5,1058.5,1058.5,1058.5,3
20150501|2014-12-30 02:30,30,1059,1059,1058.75,1058.75,5
20150501|2014-12-30 03:00,30,1058.75,1059.25,1058.75,1059.25,8
20150501|2014-12-30 03:30,30,1060.5,1060.75,1059.5,1059.75,11
20150501|2014-12-30 04:00,30,1058.75,1059.25,1058.75,1059.25,15
20150501|2014-12-30 04:30,30,1059.25,1059.5,1059,1059.25,13
20150501|2014-12-30 05:00,30,1059.25,1059.25,1058.5,1058.5,8
20150501|2014-12-30 05:30,30,1058.75,1058.75,1058.25,1058.25,6
20150501|2014-12-30 06:00,30,1058,1058,1054,1054,128
20150501|2014-12-30 06:30,30,1055.25,1056.25,1055,1055.25,14
20150501|2014-12-30 07:00,30,1055,1057,1054,1055.5,64
20150501|2014-12-30 07:30,30,1055.5,1056.25,1055.5,1055.5,43
20150501|2014-12-30 08:30,30,1054.5,1061.75,1054.5,1057,724
20150501|2014-12-30 09:00,30,1056.5,1060.25,1056.25,1059.5,457
20150501|2014-12-30 09:30,30,1060,1061,1058.5,1059,287
20150501|2014-12-30 10:00,30,1059,1059.5,1056.75,1057,462
20150501|2014-12-30 10:30,30,1057.75,1058,1054.5,1055,322
20150501|2014-12-30 11:00,30,1055.25,1059,1054.25,1057.5,320
20150501|2014-12-30 11:30,30,1058,1062,1057.5,1062,447
20150501|2014-12-30 12:00,30,1061.75,1061.75,1057.5,1058,374
20150501|2014-12-30 12:30,30,1058,1059.75,1051.25,1052,602
20150501|2014-12-30 13:00,30,1052,1053.5,1049,1049.25,648
20150501|2014-12-30 19:00,31,1048,1054,1048,1051.75,177
20150501|2014-12-30 19:30,31,1051.75,1052.5,1050,1052,37
20150501|2014-12-30 20:00,31,1051.75,1053,1051.25,1051.25,23
20150501|2014-12-30 20:30,31,1051,1051,1050.5,1050.5,11
20150501|2014-12-30 21:00,31,1050.5,1051,1050.5,1050.75,108
20150501|2014-12-30 21:30,31,1050.75,1051.25,1050.5,1050.75,14
20150501|2014-12-30 22:00,31,1050.5,1050.5,1050,1050,14
20150501|2014-12-30 22:30,31,1050,1050,1049.5,1050,4
20150501|2014-12-30 23:00,31,1049.5,1049.75,1049.25,1049.75,7
20150501|2014-12-30 23:30,31,1049.25,1049.25,1047.25,1047.75,112
20150501|2014-12-31 00:00,31,1048,1049,1047.25,1048.75,196
20150501|2014-12-31 00:30,31,1048,1051.25,1047.25,1049.75,285
20150501|2014-12-31 01:00,31,1051,1051.25,1049.75,1050.5,47
20150501|2014-12-31 01:30,31,1050.75,1052,1050.75,1050.75,21
20150501|2014-12-31 02:30,31,1049.75,1049.75,1048.5,1048.75,23
20150501|2014-12-31 03:00,31,1048.25,1049.5,1047,1048.75,77
20150501|2014-12-31 03:30,31,1049.25,1050,1048.75,1048.75,11
20150501|2014-12-31 04:00,31,1048.75,1048.75,1048,1048,18
20150501|2014-12-31 04:30,31,1048,1048,1047.75,1047.75,2
20150501|2014-12-31 05:00,31,1048.25,1048.5,1048.25,1048.5,9
20150501|2014-12-31 05:30,31,1048.25,1048.25,1048.25,1048.25,5
20150501|2014-12-31 06:30,31,1048,1048,1047,1047,15
20150501|2014-12-31 07:00,31,1046.75,1046.75,1045.25,1046,39
20150501|2014-12-31 07:30,31,1045.75,1046,1045.5,1045.5,19
20150501|2014-12-31 08:30,31,1045.75,1046,1040.25,1043.25,893
20150501|2014-12-31 09:00,31,1043.5,1043.75,1041.75,1042.25,212
20150501|2014-12-31 09:30,31,1042.25,1042.5,1039,1039.25,698
20150501|2014-12-31 10:00,31,1039.25,1039.5,1037,1038.5,686
20150501|2014-12-31 10:30,31,1038.25,1038.25,1034.25,1034.5,474
20150501|2014-12-31 11:00,31,1034.25,1035.25,1032.75,1034.75,590
20150501|2014-12-31 11:30,31,1034.25,1035,1033.25,1034.5,388
20150501|2014-12-31 12:00,31,1034.5,1035,1031,1031.75,352
20150501|2014-12-31 12:30,31,1031.5,1033,1029.25,1030.75,723
20150501|2014-12-31 13:00,31,1031,1033.25,1029.5,1030,1179
20150501|2015-01-02 08:30,2,1029,1029,1021.25,1025.5,1876
20150501|2015-01-02 09:00,2,1025,1025.25,1021.5,1022.25,1378
20150501|2015-01-02 09:30,2,1022.25,1022.5,1018.75,1019.5,1074
20150501|2015-01-02 10:00,2,1019.25,1020,1017.75,1018,689
20150501|2015-01-02 10:30,2,1017.75,1018,1015,1015.25,844
20150501|2015-01-02 11:00,2,1015.25,1018,1014.5,1017.75,595
20150501|2015-01-02 11:30,2,1017.75,1017.75,1016.25,1016.75,251
20150501|2015-01-02 12:00,2,1016.5,1017.5,1015.75,1016,199
20150501|2015-01-02 12:30,2,1016,1017.5,1015,1017.5,631
20150501|2015-01-02 13:00,2,1017.25,1018,1014,1014.5,1021
20150501|2015-01-04 19:00,5,1015,1022.5,1013.25,1021.5,802
20150501|2015-01-04 19:30,5,1021,1021.5,1019,1020.25,106
20150501|2015-01-04 20:00,5,1020.25,1020.25,1019.5,1019.5,389
20150501|2015-01-04 20:30,5,1019.5,1022,1019.5,1021.75,147
20150501|2015-01-04 21:00,5,1020.25,1021.75,1019.75,1021,173
20150501|2015-01-04 21:30,5,1020.75,1021.75,1019.25,1020.75,126
20150501|2015-01-04 22:00,5,1020.25,1020.5,1020,1020,93
20150501|2015-01-04 22:30,5,1020,1020.25,1020,1020.25,15
20150501|2015-01-04 23:00,5,1020.5,1022,1020.5,1020.75,27
20150501|2015-01-04 23:30,5,1021.25,1022,1021,1022,8
20150501|2015-01-05 00:00,5,1022.25,1023.75,1021.75,1022.5,219
20150501|2015-01-05 00:30,5,1023,1023.5,1021,1021.25,109
20150501|2015-01-05 01:00,5,1021,1023,1020.75,1021.5,69
20150501|2015-01-05 01:30,5,1021.25,1021.5,1020.5,1020.5,40
20150501|2015-01-05 02:00,5,1020.75,1021.25,1020.75,1020.75,19
20150501|2015-01-05 02:30,5,1020.75,1020.75,1020.25,1020.75,20
20150501|2015-01-05 03:00,5,1020.5,1021.75,1020,1021.75,21
20150501|2015-01-05 03:30,5,1022,1022.25,1021.75,1021.75,5
20150501|2015-01-05 04:00,5,1021.5,1022.25,1021,1022.25,82
20150501|2015-01-05 04:30,5,1022.5,1024,1022.5,1022.75,30
20150501|2015-01-05 05:00,5,1022.75,1023,1021.75,1023,17
20150501|2015-01-05 05:30,5,1022.25,1025.5,1022.25,1025.5,59
20150501|2015-01-05 06:00,5,1025.5,1026.5,1024.5,1026,136
20150501|2015-01-05 06:30,5,1026.25,1026.75,1025.5,1025.75,172
20150501|2015-01-05 07:00,5,1026,1027,1025,1025.25,120
20150501|2015-01-05 07:30,5,1025.5,1026,1025.25,1025.75,110
20150501|2015-01-05 08:30,5,1025,1034.75,1024,1032,2318
20150501|2015-01-05 09:00,5,1032.25,1033.25,1030.75,1031.25,626
20150501|2015-01-05 09:30,5,1031.75,1032.5,1029.25,1031,312
20150501|2015-01-05 10:00,5,1031.25,1037,1031.25,1036.5,848
20150501|2015-01-05 10:30,5,1036.25,1040,1035.25,1039.5,553
20150501|2015-01-05 11:00,5,1039.25,1042,1039.25,1040.75,470
20150501|2015-01-05 11:30,5,1041,1048,1040.25,1044.5,1967
20150501|2015-01-05 12:00,5,1044.5,1048.5,1043.5,1047.25,684
20150501|2015-01-05 12:30,5,1047.5,1052.75,1047.25,1051,897
20150501|2015-01-05 13:00,5,1051,1054.25,1050.5,1052.75,1300
20150501|2015-01-05 19:00,6,1049,1052,1048.25,1051.5,98
20150501|2015-01-05 19:30,6,1051,1051.5,1049.5,1050.5,108
20150501|2015-01-05 20:00,6,1051,1051,1046.5,1047.5,172
20150501|2015-01-05 20:30,6,1047.5,1048.25,1046.75,1047.5,53
20150501|2015-01-05 21:00,6,1046.75,1047,1046.75,1047,2
20150501|2015-01-05 21:30,6,1047.25,1047.25,1047.25,1047.25,1
20150501|2015-01-05 22:00,6,1048,1048,1048,1048,1
20150501|2015-01-05 22:30,6,1048,1048,1047.75,1047.75,11
20150501|2015-01-05 23:00,6,1047.5,1047.5,1047.5,1047.5,2
20150501|2015-01-05 23:30,6,1047.5,1047.75,1047.5,1047.75,13
20150501|2015-01-06 00:00,6,1048,1049.75,1047.75,1049.5,32
20150501|2015-01-06 00:30,6,1049,1049,1047,1047,18
20150501|2015-01-06 01:00,6,1047.25,1047.75,1047,1047.5,17
20150501|2015-01-06 01:30,6,1047.75,1048,1047.25,1047.5,270
20150501|2015-01-06 02:00,6,1047.5,1048.25,1047.25,1047.25,238
20150501|2015-01-06 02:30,6,1047.25,1049,1047,1047.75,71
20150501|2015-01-06 03:00,6,1047.25,1047.5,1045.75,1045.75,75
20150501|2015-01-06 03:30,6,1047.25,1052.5,1046.25,1051.5,277
20150501|2015-01-06 04:00,6,1051,1051.25,1048.5,1051,270
20150501|2015-01-06 04:30,6,1050.75,1054,1050.75,1052.25,358
20150501|2015-01-06 05:00,6,1051.75,1052.75,1051.25,1051.75,38
20150501|2015-01-06 05:30,6,1051.5,1051.75,1049,1050.5,153
20150501|2015-01-06 06:00,6,1050.25,1052,1050.25,1052,33
20150501|2015-01-06 06:30,6,1052,1059.5,1051.75,1057.25,313
20150501|2015-01-06 07:00,6,1057.5,1058.5,1055,1057.25,109
20150501|2015-01-06 07:30,6,1057.75,1060,1057.5,1058.75,89
20150501|2015-01-06 08:30,6,1057.75,1061.75,1053,1054.25,1325
20150501|2015-01-06 09:00,6,1053.5,1056.5,1051.5,1056,603
20150501|2015-01-06 09:30,6,1056.25,1059.75,1054.25,1054.25,536
20150501|2015-01-06 10:00,6,1054,1057.75,1052.5,1055.25,364
20150501|2015-01-06 10:30,6,1054.75,1056.75,1051.25,1054.75,756
20150501|2015-01-06 11:00,6,1054.25,1060.75,1053.25,1060,764
20150501|2015-01-06 11:30,6,1059.5,1059.5,1055.5,1058,194
20150501|2015-01-06 12:00,6,1058.25,1058.25,1053.75,1055.25,537
20150501|2015-01-06 12:30,6,1055.5,1060.75,1055.5,1060.25,955
20150501|2015-01-06 13:00,6,1060.5,1062.75,1056.5,1061.75,1136
20150501|2015-01-06 19:00,7,1060,1061.25,1058.75,1059.75,287
20150501|2015-01-06 19:30,7,1060,1061,1059.75,1060.5,37
20150501|2015-01-06 20:00,7,1059.5,1059.5,1059,1059,12
20150501|2015-01-06 20:30,7,1059,1059.5,1058.75,1059.5,17
20150501|2015-01-06 21:00,7,1059.5,1060.5,1059,1060.5,35
20150501|2015-01-06 21:30,7,1060.5,1060.5,1060,1060,6
20150501|2015-01-06 22:00,7,1060,1060,1059.5,1060,7
20150501|2015-01-06 22:30,7,1060,1060.75,1060,1060.75,25
20150501|2015-01-06 23:00,7,1061,1061,1060,1060,8
20150501|2015-01-06 23:30,7,1059.5,1059.5,1057.5,1057.75,26
20150501|2015-01-07 00:00,7,1057.5,1059.25,1057.5,1058.75,70
20150501|2015-01-07 00:30,7,1059,1059,1058.25,1058.75,6
20150501|2015-01-07 01:00,7,1059,1060,1059,1060,16
20150501|2015-01-07 01:30,7,1060,1060,1059.5,1059.5,5
20150501|2015-01-07 02:00,7,1059.5,1060.25,1059,1059,41
20150501|2015-01-07 02:30,7,1059.75,1060,1059.5,1060,101
20150501|2015-01-07 03:00,7,1060.5,1060.75,1059.75,1060.75,66
20150501|2015-01-07 03:30,7,1060.5,1063.5,1060.5,1062.25,89
20150501|2015-01-07 04:00,7,1062.25,1063.25,1061.25,1063.25,105
20150501|2015-01-07 04:30,7,1063.25,1064,1062.5,1062.5,115
20150501|2015-01-07 05:00,7,1062.5,1065.5,1062.25,1065,329
20150501|2015-01-07 05:30,7,1065,1066,1064.5,1065.25,50
20150501|2015-01-07 06:00,7,1065.25,1065.25,1060.75,1061.75,77
20150501|2015-01-07 06:30,7,1061.5,1063,1061.5,1061.5,100
20150501|2015-01-07 07:00,7,1061.25,1062.75,1059.5,1062.5,229
20150501|2015-01-07 07:30,7,1062.5,1063.25,1062.25,1063.25,148
20150501|2015-01-07 08:30,7,1062.75,1065.75,1058.5,1059,1504
20150501|2015-01-07 09:00,7,1059,1059,1054.75,1055.75,1172
20150501|2015-01-07 09:30,7,1055.5,1059.25,1054,1058.5,715
20150501|2015-01-07 10:00,7,1058.5,1058.75,1056.75,1057.25,831
20150501|2015-01-07 10:30,7,1057.25,1060,1056.75,1060,1082
20150501|2015-01-07 11:00,7,1060,1064.25,1059.75,1063,577
20150501|2015-01-07 11:30,7,1063,1064,1060,1061.5,262
20150501|2015-01-07 12:00,7,1061.25,1063,1058.25,1058.75,511
20150501|2015-01-07 12:30,7,1058.5,1059,1056.25,1058.25,477
20150501|2015-01-07 13:00,7,1058.25,1062.25,1058.25,1061.25,1072
20150501|2015-01-07 19:00,8,1059.5,1060.5,1057.5,1058.5,318
20150501|2015-01-07 19:30,8,1058.5,1060.5,1058.25,1060.5,116
20150501|2015-01-07 20:00,8,1059.75,1060,1059,1060,21
20150501|2015-01-07 20:30,8,1060.5,1060.5,1059.75,1060.5,18
20150501|2015-01-07 21:00,8,1060,1061,1060,1060.75,11
20150501|2015-01-07 21:30,8,1060,1060,1059.25,1060,9
20150501|2015-01-07 22:00,8,1060.5,1060.75,1060.5,1060.75,2
20150501|2015-01-07 22:30,8,1060.75,1061,1060.75,1060.75,29
20150501|2015-01-07 23:00,8,1060.5,1060.5,1060,1060.5,9
20150501|2015-01-07 23:30,8,1060.5,1063,1060.25,1062.25,120
20150501|2015-01-08 00:00,8,1063,1064,1062.75,1064,80
20150501|2015-01-08 00:30,8,1063.25,1063.5,1063.25,1063.25,18
20150501|2015-01-08 01:00,8,1064,1064,1064,1064,1
20150501|2015-01-08 01:30,8,1063.75,1064.25,1063.5,1064.25,5
20150501|2015-01-08 02:00,8,1064.25,1064.75,1064,1064.75,27
20150501|2015-01-08 02:30,8,1064.75,1064.75,1064.25,1064.25,12
20150501|2015-01-08 03:00,8,1063.75,1065,1063.25,1064,78
20150501|2015-01-08 03:30,8,1063.5,1063.75,1062.75,1063.75,11
20150501|2015-01-08 04:00,8,1063.25,1064,1062.75,1063.25,10
20150501|2015-01-08 04:30,8,1063.5,1064.75,1063.5,1064.25,44
20150501|2015-01-08 05:00,8,1065,1065,1064,1064,12
20150501|2015-01-08 05:30,8,1063.25,1064.25,1062.75,1063.5,62
20150501|2015-01-08 06:00,8,1063.5,1064.25,1063.5,1064,27
20150501|2015-01-08 06:30,8,1063.75,1065,1063.5,1064,146
20150501|2015-01-08 07:00,8,1064,1064.5,1062.75,1064.5,109
20150501|2015-01-08 07:30,8,1064,1067,1063.5,1065.25,362
20150501|2015-01-08 08:30,8,1065.75,1066.25,1055.5,1055.5,1541
20150501|2015-01-08 09:00,8,1055.5,1057.75,1052.5,1055,770
20150501|2015-01-08 09:30,8,1055.25,1061.5,1054,1057.25,718
20150501|2015-01-08 10:00,8,1057,1058.5,1055,1057.5,343
20150501|2015-01-08 10:30,8,1057.75,1058.75,1056,1057.25,212
20150501|2015-01-08 11:00,8,1057,1058,1052.75,1053,481
20150501|2015-01-08 11:30,8,1053,1057,1052.75,1056.25,238
20150501|2015-01-08 12:00,8,1056,1057.5,1055,1055,191
20150501|2015-01-08 12:30,8,1054.5,1057.5,1054,1056.75,298
20150501|2015-01-08 13:00,8,1056.5,1057.25,1052.75,1053.25,929
20150501|2015-01-08 19:00,9,1053.25,1055.5,1052.75,1053.75,201
20150501|2015-01-08 19:30,9,1054,1054.25,1053.25,1054.25,29
20150501|2015-01-08 20:00,9,1054.25,1054.25,1052.75,1052.75,3
20150501|2015-01-08 20:30,9,1052.75,1053.25,1051.5,1052.25,51
20150501|2015-01-08 21:00,9,1051.25,1051.75,1049.75,1050.75,298
20150501|2015-01-08 21:30,9,1050.5,1050.5,1050,1050.5,18
20150501|2015-01-08 22:00,9,1050,1050,1049.75,1049.75,20
20150501|2015-01-08 23:00,9,1050.5,1051,1050.25,1050.5,10
20150501|2015-01-08 23:30,9,1050.75,1052.5,1050.75,1052.5,95
20150501|2015-01-09 00:00,9,1052.5,1052.5,1052,1052,12
20150501|2015-01-09 00:30,9,1052.5,1052.5,1052,1052,8
20150501|2015-01-09 01:00,9,1052.25,1052.5,1051.75,1052.25,7
20150501|2015-01-09 01:30,9,1052.5,1052.75,1052.5,1052.5,4
20150501|2015-01-09 02:00,9,1051.75,1051.75,1050.25,1050.25,9
20150501|2015-01-09 02:30,9,1051.75,1052.25,1051.75,1052.25,75
20150501|2015-01-09 03:00,9,1052.5,1052.75,1052,1052.25,43
20150501|2015-01-09 03:30,9,1052.25,1055.25,1052.25,1053,76
20150501|2015-01-09 04:00,9,1053.25,1054.25,1052.5,1052.75,35
20150501|2015-01-09 04:30,9,1052.25,1054.25,1052,1054,50
20150501|2015-01-09 05:00,9,1053.75,1055,1052.75,1054.75,26
20150501|2015-01-09 05:30,9,1054.25,1054.25,1053,1053,24
20150501|2015-01-09 06:00,9,1053.5,1054.25,1053.5,1054,47
20150501|2015-01-09 06:30,9,1054.25,1055.25,1054.25,1054.25,62
20150501|2015-01-09 07:00,9,1054.75,1054.75,1053.5,1053.75,104
20150501|2015-01-09 07:30,9,1053.5,1053.75,1051.75,1052,19
20150501|2015-01-09 08:30,9,1052.5,1057,1049.75,1054.5,1246
20150501|2015-01-09 09:00,9,1054.75,1058.5,1054,1056.5,789
20150501|2015-01-09 09:30,9,1056.75,1060.25,1056.25,1058,582
20150501|2015-01-09 10:00,9,1058,1058.25,1054.5,1054.75,365
20150501|2015-01-09 10:30,9,1054.75,1057,1052.25,1056.25,530
20150501|2015-01-09 11:00,9,1056.25,1057.25,1054,1054,400
20150501|2015-01-09 11:30,9,1054,1055,1053.25,1054.75,344
20150501|2015-01-09 12:00,9,1054.5,1056.5,1054,1056.25,423
20150501|2015-01-09 12:30,9,1056,1057.5,1053.75,1055.5,982
20150501|2015-01-09 13:00,9,1055.5,1058.25,1055.5,1056.75,1343
20150501|2015-01-11 19:00,12,1054,1057.25,1054,1057,238
20150501|2015-01-11 19:30,12,1057,1059.25,1056.5,1059,75
20150501|2015-01-11 20:00,12,1058.75,1059,1058.25,1058.5,29
20150501|2015-01-11 20:30,12,1058.75,1059,1057.75,1057.75,15
20150501|2015-01-11 21:00,12,1058,1058,1058,1058,20
20150501|2015-01-11 21:30,12,1057.75,1057.75,1057.75,1057.75,1
20150501|2015-01-11 22:00,12,1058,1058,1058,1058,1
20150501|2015-01-11 23:00,12,1058,1058,1057,1057,6
20150501|2015-01-11 23:30,12,1057.5,1058,1057.25,1057.25,9
20150501|2015-01-12 00:00,12,1057,1057.25,1055.5,1055.75,58
20150501|2015-01-12 00:30,12,1056.75,1056.75,1055.5,1055.5,25
20150501|2015-01-12 01:00,12,1055.5,1056.25,1055.5,1056,3
20150501|2015-01-12 01:30,12,1056,1057,1056,1057,41
20150501|2015-01-12 02:00,12,1057,1057.75,1057,1057.5,11
20150501|2015-01-12 02:30,12,1058,1058.5,1058,1058,20
20150501|2015-01-12 03:00,12,1058.25,1059,1058.25,1058.25,24
20150501|2015-01-12 03:30,12,1059,1062.75,1058.5,1061.25,169
20150501|2015-01-12 04:00,12,1062,1063.5,1061.25,1063,134
20150501|2015-01-12 04:30,12,1062.75,1062.75,1058.5,1058.5,272
20150501|2015-01-12 05:00,12,1058.5,1058.75,1058,1058.75,138
20150501|2015-01-12 05:30,12,1058.25,1058.5,1057,1057,149
20150501|2015-01-12 06:00,12,1057,1057,1054,1054.75,177
20150501|2015-01-12 06:30,12,1054,1054.25,1053.75,1053.75,127
20150501|2015-01-12 07:00,12,1053.75,1053.75,1052.25,1053.75,509
20150501|2015-01-12 07:30,12,1053.25,1053.25,1052.25,1052.5,119
20150501|2015-01-12 08:30,12,1053,1054,1050.5,1050.75,1354
20150501|2015-01-12 09:00,12,1050.75,1050.75,1045.5,1049.25,1268
20150501|2015-01-12 09:30,12,1049.75,1053.5,1047.25,1052,1315
20150501|2015-01-12 10:00,12,1052,1056,1050.75,1053.5,1099
20150501|2015-01-12 10:30,12,1053.75,1056,1052.5,1054.25,1144
20150501|2015-01-12 11:00,12,1054,1066,1027.5,1034,8192
20150501|2015-01-12 11:30,12,1033.25,1035,1026.75,1030.5,2541
20150501|2015-01-12 12:00,12,1029.75,1032.75,1027.25,1027.75,487
20150501|2015-01-12 12:30,12,1027.25,1028.5,1024,1024.5,980
20150501|2015-01-12 13:00,12,1024.25,1025,1021.25,1022.25,1503
20150501|2015-01-12 19:00,13,1022.5,1029,1021.75,1028.25,939
20150501|2015-01-12 19:30,13,1028.25,1028.25,1026.25,1026.5,379
20150501|2015-01-12 20:00,13,1026.25,1027,1026,1027,117
20150501|2015-01-12 20:30,13,1026.75,1027.75,1026.75,1027.25,78
20150501|2015-01-12 21:00,13,1027,1027.5,1026.75,1027.5,23
20150501|2015-01-12 21:30,13,1027,1027,1027,1027,1
20150501|2015-01-12 22:00,13,1026.25,1027.25,1026.25,1027,36
20150501|2015-01-12 22:30,13,1027.25,1027.25,1027.25,1027.25,3
20150501|2015-01-12 23:00,13,1027.5,1027.5,1027.5,1027.5,16
20150501|2015-01-12 23:30,13,1028,1028,1027.25,1027.25,16
20150501|2015-01-13 00:00,13,1028,1029.5,1028,1029,299
20150501|2015-01-13 00:30,13,1029,1030.25,1028.75,1028.75,244
20150501|2015-01-13 01:00,13,1028.5,1028.75,1027,1028.75,78
20150501|2015-01-13 01:30,13,1028.5,1030,1028.5,1029.75,139
20150501|2015-01-13 02:00,13,1029.75,1029.75,1027.5,1027.75,158
20150501|2015-01-13 02:30,13,1027.75,1028.75,1027.5,1027.75,56
20150501|2015-01-13 03:00,13,1027.75,1028.25,1027.25,1027.75,77
20150501|2015-01-13 03:30,13,1027.75,1029,1027.75,1027.75,100
20150501|2015-01-13 04:00,13,1027.75,1028.75,1027.75,1028.5,122
20150501|2015-01-13 04:30,13,1028.25,1028.5,1026.5,1027,640
20150501|2015-01-13 05:00,13,1027,1027,1025.25,1026.25,899
20150501|2015-01-13 05:30,13,1026.25,1026.75,1026.25,1026.25,42
20150501|2015-01-13 06:00,13,1026.5,1027.75,1026.25,1026.75,39
20150501|2015-01-13 06:30,13,1027,1029,1026.75,1028.75,288
20150501|2015-01-13 07:00,13,1028.5,1029.5,1028.25,1028.75,90
20150501|2015-01-13 07:30,13,1029.25,1030.75,1028.25,1029,507
20150501|2015-01-13 08:30,13,1029.5,1031,1024.5,1028,1470
20150501|2015-01-13 09:00,13,1028.25,1028.5,1022.75,1023.25,888
20150501|2015-01-13 09:30,13,1022.75,1024.25,1017.5,1018.25,1450
20150501|2015-01-13 10:00,13,1018,1021,1017.25,1020.75,992
20150501|2015-01-13 10:30,13,1020.75,1022.25,1019,1020.25,1027
20150501|2015-01-13 11:00,13,1020.25,1021,1018.75,1019.75,446
20150501|2015-01-13 11:30,13,1019.5,1019.5,1017.75,1018.25,884
20150501|2015-01-13 12:00,13,1018.25,1018.5,1012.25,1013.75,1130
20150501|2015-01-13 12:30,13,1013.75,1014.5,1009.5,1013,2039
20150501|2015-01-13 13:00,13,1012.5,1012.5,1008.25,1010.75,1960
20150501|2015-01-13 19:00,14,1010.25,1015,1008,1014.75,1110
20150501|2015-01-13 19:30,14,1014.75,1015.25,1013,1013,199
20150501|2015-01-13 20:00,14,1013,1013.5,1012,1013.25,206
20150501|2015-01-13 20:30,14,1013,1013.75,1012.75,1012.75,57
20150501|2015-01-13 21:00,14,1012.75,1012.75,1010.75,1010.75,166
20150501|2015-01-13 21:30,14,1010.75,1011.25,1010.75,1011.25,23
20150501|2015-01-13 22:00,14,1011.25,1011.25,1009,1009.25,37
20150501|2015-01-13 22:30,14,1009,1009,1008.75,1008.75,2
20150501|2015-01-13 23:00,14,1008.25,1009.75,1008.25,1009.75,24
20150501|2015-01-13 23:30,14,1010,1011,1010,1010,87
20150501|2015-01-14 00:00,14,1009.75,1010.75,1009.25,1010.5,101
20150501|2015-01-14 00:30,14,1010.5,1011,1008,1009.75,242
20150501|2015-01-14 01:00,14,1009.5,1009.5,1008,1008.75,15
20150501|2015-01-14 01:30,14,1009.5,1009.5,1009.5,1009.5,5
20150501|2015-01-14 02:00,14,1010,1010.5,1009.5,1009.75,23
20150501|2015-01-14 02:30,14,1009.5,1009.5,1007.25,1008,61
20150501|2015-01-14 03:00,14,1008,1008,1007,1007,207
20150501|2015-01-14 03:30,14,1006.75,1006.75,1001.5,1002.25,470
20150501|2015-01-14 04:00,14,1002.75,1004.5,1002.75,1003.75,77
20150501|2015-01-14 04:30,14,1003.75,1004,1003.25,1003.25,118
20150501|2015-01-14 05:00,14,1003,1003.5,1001.5,1002,152
20150501|2015-01-14 05:30,14,1001.75,1003,1001.25,1002.75,180
20150501|2015-01-14 06:00,14,1003.5,1004,1002.75,1003,179
20150501|2015-01-14 06:30,14,1002.75,1004.75,1002.5,1004.75,159
20150501|2015-01-14 07:00,14,1005.25,1005.75,1002.5,1003.5,187
20150501|2015-01-14 07:30,14,1004,1005.5,1003.5,1003.75,96
20150501|2015-01-14 08:30,14,1005.75,1013.25,1003.75,1009.25,2456
20150501|2015-01-14 09:00,14,1009,1013,1007.5,1007.75,1106
20150501|2015-01-14 09:30,14,1007.75,1008.75,998.5,1003.5,2296
20150501|2015-01-14 10:00,14,1004,1007.25,1002.75,1004.75,1457
20150501|2015-01-14 10:30,14,1004.75,1008,1003.5,1007.75,569
20150501|2015-01-14 11:00,14,1007.75,1013,1005.75,1007.5,1820
20150501|2015-01-14 11:30,14,1008.25,1010.5,1004.25,1004.25,746
20150501|2015-01-14 12:00,14,1004.25,1008.25,1004,1005,602
20150501|2015-01-14 12:30,14,1005,1007.75,1004.25,1007.25,264
20150501|2015-01-14 13:00,14,1007.25,1016.75,1006.25,1016.5,1298
20150501|2015-01-14 19:00,15,1017.75,1023.25,1016.5,1021.25,1793
20150501|2015-01-14 19:30,15,1021.25,1022.5,1019.25,1020.25,297
20150501|2015-01-14 20:00,15,1020.5,1021.75,1020.25,1020.5,173
20150501|2015-01-14 20:30,15,1020.75,1023,1020.5,1023,56
20150501|2015-01-14 21:00,15,1022.5,1023,1021,1021.25,95
20150501|2015-01-14 21:30,15,1020.75,1021.5,1020.5,1020.5,24
20150501|2015-01-14 22:00,15,1020.75,1021.25,1020.25,1021,28
20150501|2015-01-14 22:30,15,1020.5,1021.25,1020.5,1021.25,11
20150501|2015-01-14 23:00,15,1020.75,1021.5,1020.75,1021.5,16
20150501|2015-01-14 23:30,15,1021.5,1021.5,1021,1021.25,13
20150501|2015-01-15 00:00,15,1021.25,1022.5,1020.75,1022.5,190
20150501|2015-01-15 00:30,15,1022.25,1022.5,1021.25,1021.75,76
20150501|2015-01-15 01:00,15,1021.5,1023,1021.5,1022.75,95
20150501|2015-01-15 01:30,15,1022.75,1023.75,1022.75,1023.5,140
20150501|2015-01-15 02:00,15,1023.75,1023.75,1022.5,1023,36
20150501|2015-01-15 02:30,15,1022.25,1023,1022.25,1022.5,21
20150501|2015-01-15 03:00,15,1021.75,1021.75,1019,1019.5,36
20150501|2015-01-15 03:30,15,1018.75,1019.5,1018.5,1018.75,32
20150501|2015-01-15 04:00,15,1019,1019,1018.5,1018.75,22
20150501|2015-01-15 04:30,15,1018.75,1019.25,1015.5,1016.25,153
20150501|2015-01-15 05:00,15,1017.25,1017.25,1016.25,1017,19
20150501|2015-01-15 05:30,15,1016.75,1018.5,1016.75,1018.5,16
20150501|2015-01-15 06:00,15,1019.25,1020.75,1019.25,1019.25,56
20150501|2015-01-15 06:30,15,1019.5,1020.75,1018.5,1018.5,57
20150501|2015-01-15 07:00,15,1019,1024.75,1019,1024.75,219
20150501|2015-01-15 07:30,15,1024.5,1024.5,1020,1020.5,176
20150501|2015-01-15 08:30,15,1023.75,1024.5,1012.25,1013,3075
20150501|2015-01-15 09:00,15,1012.75,1013.25,1005.25,1007.5,2497
20150501|2015-01-15 09:30,15,1007.25,1008.25,1003,1004.75,1817
20150501|2015-01-15 10:00,15,1005.25,1007.5,1002.25,1006.25,716
20150501|2015-01-15 10:30,15,1006.5,1007.25,1001,1002.25,1018
20150501|2015-01-15 11:00,15,1002.25,1003,994.75,997.5,4537
20150501|2015-01-15 11:30,15,997.5,999,992,993.25,2867
20150501|2015-01-15 12:00,15,993.75,996.75,993.5,993.75,887
20150501|2015-01-15 12:30,15,993.75,995.25,991.5,994.75,1410
20150501|2015-01-15 13:00,15,994.75,998.25,994.25,998,1160
20150501|2015-01-15 19:00,16,997.5,1000,994.25,996.5,501
20150501|2015-01-15 19:30,16,996.5,998.75,996.5,998.25,128
20150501|2015-01-15 20:00,16,998.5,998.75,998.25,998.25,15
20150501|2015-01-15 20:30,16,998,998.25,997.25,998,43
20150501|2015-01-15 21:00,16,997.75,999,995.5,996.25,317
20150501|2015-01-15 21:30,16,996.25,996.5,994.5,994.5,54
20150501|2015-01-15 22:00,16,994.5,995.5,993.75,993.75,75
20150501|2015-01-15 22:30,16,993.75,994,993.25,993.75,14
20150501|2015-01-15 23:00,16,993.75,993.75,992.75,992.75,10
20150501|2015-01-15 23:30,16,993.25,995,992.75,995,74
20150501|2015-01-16 00:00,16,995.5,997.25,994.25,996.5,58
20150501|2015-01-16 00:30,16,997,997.5,996.25,997.5,43
20150501|2015-01-16 01:00,16,996.75,996.75,996.5,996.75,27
20150501|2015-01-16 01:30,16,997,997.25,996.75,997,18
20150501|2015-01-16 02:00,16,996.75,997.5,995.5,997.5,29
20150501|2015-01-16 02:30,16,997.75,1000.25,997.75,1000,160
20150501|2015-01-16 03:00,16,1000.25,1002,1000.25,1002,140
20150501|2015-01-16 03:30,16,1000.5,1000.5,1000.25,1000.5,31
20150501|2015-01-16 04:00,16,1000.75,1001,999.5,1001,45
20150501|2015-01-16 04:30,16,1000.5,1000.75,1000.5,1000.5,18
20150501|2015-01-16 05:00,16,1000.5,1000.75,1000.25,1000.75,25
20150501|2015-01-16 05:30,16,1000.5,1001.25,1000,1001.25,28
20150501|2015-01-16 06:00,16,1001,1002.25,1000.75,1001,270
20150501|2015-01-16 06:30,16,1001.25,1001.25,999.25,999.25,103
20150501|2015-01-16 07:00,16,999.25,1000,994.75,997,314
20150501|2015-01-16 07:30,16,997.25,997.25,994.5,995.75,125
20150501|2015-01-16 08:30,16,992.75,995.5,989.25,994,3740
20150501|2015-01-16 09:00,16,993.75,995,991.25,993,892
20150501|2015-01-16 09:30,16,992.75,1000,992.5,998.75,2017
20150501|2015-01-16 10:00,16,998.75,1000.75,995,996,679
20150501|2015-01-16 10:30,16,996.25,999.25,994.5,999,548
20150501|2015-01-16 11:00,16,999.25,999.25,993.5,994.25,452
20150501|2015-01-16 11:30,16,994.25,995.5,993.5,994.75,239
20150501|2015-01-16 12:00,16,994.75,997,994.5,995.5,241
20150501|2015-01-16 12:30,16,995.5,997.75,994.25,996.5,496
20150501|2015-01-16 13:00,16,996.75,1000,995.75,995.75,1093
20150501|2015-01-19 19:00,20,988,992.25,988,989.75,966
20150501|2015-01-19 19:30,20,989.5,990.25,986.75,987.75,337
20150501|2015-01-19 20:00,20,987.25,988.5,987,988.25,154
20150501|2015-01-19 20:30,20,988.5,989.25,988,989,98
20150501|2015-01-19 21:00,20,989,990.25,988.75,989.75,42
20150501|2015-01-19 21:30,20,989.75,990,989.75,990,4
20150501|2015-01-19 22:00,20,990,990,989.25,989.25,11
20150501|2015-01-19 22:30,20,989,989.5,989,989.25,21
20150501|2015-01-19 23:00,20,989,989.25,989,989.25,8
20150501|2015-01-19 23:30,20,988.5,989.75,987.75,989.75,72
20150501|2015-01-20 00:00,20,989.5,990.25,988.25,990.25,21
20150501|2015-01-20 00:30,20,989.25,991.5,989.25,990,139
20150501|2015-01-20 01:00,20,990.5,990.5,990.25,990.5,8
20150501|2015-01-20 01:30,20,990.75,990.75,990.5,990.5,39
20150501|2015-01-20 02:00,20,991.25,991.25,990,990.75,60
20150501|2015-01-20 02:30,20,991.25,991.5,990.75,991.25,99
20150501|2015-01-20 03:00,20,991,991,990,990.25,80
20150501|2015-01-20 03:30,20,990.25,990.5,990.25,990.5,28
20150501|2015-01-20 04:00,20,990.25,990.25,989.5,989.5,92
20150501|2015-01-20 04:30,20,989.75,990,988.5,989.75,82
20150501|2015-01-20 05:00,20,989.5,990.75,989.5,990.5,53
20150501|2015-01-20 05:30,20,990.5,990.5,989.75,990,40
20150501|2015-01-20 06:00,20,989.75,990.5,989.5,989.5,66
20150501|2015-01-20 06:30,20,989.75,991,988.75,990.75,137
20150501|2015-01-20 07:00,20,990.75,991.5,989,989.25,390
20150501|2015-01-20 07:30,20,989.25,990,989.25,990,30
20150501|2015-01-20 08:30,20,989,991.25,982,983,3797
20150501|2015-01-20 09:00,20,983.25,983.75,980.5,983.5,1781
20150501|2015-01-20 09:30,20,983.5,984,980,981.75,1175
20150501|2015-01-20 10:00,20,981.75,983,980.5,982.25,593
20150501|2015-01-20 10:30,20,982.5,982.5,978.5,979.75,1256
20150501|2015-01-20 11:00,20,979.75,986.25,979.5,984.75,1671
20150501|2015-01-20 11:30,20,985,986.75,983,985.75,1100
20150501|2015-01-20 12:00,20,986.25,988.75,985,987.25,980
20150501|2015-01-20 12:30,20,987.5,988.5,985.75,988.5,745
20150501|2015-01-20 13:00,20,988.5,989.5,987,988.5,1127
20150501|2015-01-20 19:00,21,988.5,996.75,988.5,993.75,1341
20150501|2015-01-20 19:30,21,994.75,995,991.25,993.5,209
20150501|2015-01-20 20:00,21,993.75,995.5,992.25,993.75,110
20150501|2015-01-20 20:30,21,993.5,994,993.5,994,44
20150501|2015-01-20 21:00,21,994.5,994.75,993.5,993.5,23
20150501|2015-01-20 22:00,21,992.5,992.5,992,992,20
20150501|2015-01-20 22:30,21,992.5,992.5,992,992,6
20150501|2015-01-20 23:00,21,991.75,993,991.75,993,12
20150501|2015-01-20 23:30,21,992.75,994.5,992.75,993.5,280
20150501|2015-01-21 00:00,21,993.5,994,991.5,992,71
20150501|2015-01-21 00:30,21,992.25,994,991.5,992.5,110
20150501|2015-01-21 01:00,21,992.75,993,991.75,991.75,30
20150501|2015-01-21 01:30,21,992,992.75,991.75,992.25,101
20150501|2015-01-21 02:00,21,992.25,992.25,992.25,992.25,67
20150501|2015-01-21 02:30,21,992.75,992.75,991.75,992.25,85
20150501|2015-01-21 03:00,21,992,992,988.25,988.25,226
20150501|2015-01-21 03:30,21,988,988,985,986.25,345
20150501|2015-01-21 04:00,21,985.25,986.5,985,986.25,183
20150501|2015-01-21 04:30,21,986,987.5,985.75,987.5,50
20150501|2015-01-21 05:00,21,987,988.25,987,988,186
20150501|2015-01-21 05:30,21,988,992.5,988,989.75,317
20150501|2015-01-21 06:00,21,989.5,991,989.5,990.25,39
20150501|2015-01-21 06:30,21,989.75,990.25,989.75,989.75,26
20150501|2015-01-21 07:00,21,989.5,991,989.5,990.25,128
20150501|2015-01-21 07:30,21,990.5,991,989.25,989.25,55
20150501|2015-01-21 08:30,21,988.75,995,987.25,992.5,2598
20150501|2015-01-21 09:00,21,992.75,993.75,990,990.5,1040
20150501|2015-01-21 09:30,21,990.25,991,986,986.25,1315
20150501|2015-01-21 10:00,21,986.25,988,983.5,986,785
20150501|2015-01-21 10:30,21,986.25,986.25,983.75,985.25,732
20150501|2015-01-21 11:00,21,985.25,989,985.25,988.75,1284
20150501|2015-01-21 11:30,21,989,990.75,986.75,987.25,699
20150501|2015-01-21 12:00,21,987.25,989.5,986.5,987,744
20150501|2015-01-21 12:30,21,987.5,990,986.75,989,844
20150501|2015-01-21 13:00,21,989.25,992.5,988.5,989.25,1477
20150501|2015-01-21 19:00,22,990,992,990,991.5,204
20150501|2015-01-21 19:30,22,991,992.5,991,992.5,217
20150501|2015-01-21 20:00,22,992.75,992.75,991.25,992,128
20150501|2015-01-21 20:30,22,992,992.75,991.5,992.75,34
20150501|2015-01-21 21:00,22,992.25,994,992.25,993.75,55
20150501|2015-01-21 21:30,22,993.75,994,993.5,993.75,141
20150501|2015-01-21 22:00,22,993.5,993.5,993,993,5
20150501|2015-01-21 22:30,22,993,993,993,993,6
20150501|2015-01-21 23:00,22,993,993.5,993,993.5,5
20150501|2015-01-21 23:30,22,993.5,994.25,993.25,994.25,146
20150501|2015-01-22 00:00,22,994.25,994.75,993.75,994.25,227
20150501|2015-01-22 00:30,22,994,994.25,993.25,993.25,60
20150501|2015-01-22 01:00,22,993,993.75,992.75,993.75,38
20150501|2015-01-22 01:30,22,993.5,994.5,993.5,994.5,117
20150501|2015-01-22 02:00,22,994.25,994.75,994.25,994.5,118
20150501|2015-01-22 02:30,22,994.75,994.75,993.5,993.5,52
20150501|2015-01-22 03:00,22,993.5,993.75,992.75,993,70
20150501|2015-01-22 03:30,22,992.5,994,992.5,993.5,27
20150501|2015-01-22 04:00,22,993.5,994.5,993.5,994.5,79
20150501|2015-01-22 04:30,22,994.5,994.5,993.75,993.75,111
20150501|2015-01-22 05:00,22,993.75,994,993.5,993.75,95
20150501|2015-01-22 05:30,22,993.75,996.25,993.75,996.25,480
20150501|2015-01-22 06:00,22,996,998.5,996,997.75,692
20150501|2015-01-22 06:30,22,997.5,997.5,996.5,996.5,85
20150501|2015-01-22 07:00,22,996.5,996.5,993.25,993.5,345
20150501|2015-01-22 07:30,22,993.5,994,992.75,993.25,38
20150501|2015-01-22 08:30,22,993,993.75,986.75,987,2071
20150501|2015-01-22 09:00,22,987,991,986.25,989.25,942
20150501|2015-01-22 09:30,22,989,989.75,983.25,984.75,1126
20150501|2015-01-22 10:00,22,984.25,984.5,981.25,983.75,1155
20150501|2015-01-22 10:30,22,983.75,988,983.25,987.75,887
20150501|2015-01-22 11:00,22,987.25,987.5,983.5,985.5,852
20150501|2015-01-22 11:30,22,986,986,982.5,984,566
20150501|2015-01-22 12:00,22,984,984.5,983,983.75,776
20150501|2015-01-22 12:30,22,983.5,985.25,981.5,984.75,934
20150501|2015-01-22 13:00,22,985,985.5,982.25,984.25,1771
20150501|2015-01-22 19:00,23,983.5,985.25,983,983,457
20150501|2015-01-22 19:30,23,983,983.25,982.5,982.5,72
20150501|2015-01-22 20:00,23,982.5,983.25,982.5,983.25,19
20150501|2015-01-22 20:30,23,983,983.25,981.75,982.25,76
20150501|2015-01-22 21:00,23,982.25,982.75,982.25,982.75,55
20150501|2015-01-22 21:30,23,982.75,986,982.75,984,92
20150501|2015-01-22 22:00,23,983.75,984.5,983.5,983.5,13
20150501|2015-01-22 22:30,23,983.75,984.75,983.75,984.75,12
20150501|2015-01-22 23:00,23,985.25,985.75,985,985.75,41
20150501|2015-01-22 23:30,23,985.5,985.75,984,984.25,116
20150501|2015-01-23 00:00,23,984,984.5,984,984.5,21
20150501|2015-01-23 00:30,23,984,985.25,984,984.75,85
20150501|2015-01-23 01:00,23,984.75,985,984,984,20
20150501|2015-01-23 01:30,23,984,984,984,984,2
20150501|2015-01-23 02:00,23,984.25,985,984.25,985,79
20150501|2015-01-23 02:30,23,985.25,985.25,984.5,984.5,113
20150501|2015-01-23 03:00,23,985,987,984.75,986.5,391
20150501|2015-01-23 03:30,23,986.5,986.5,985,985.25,226
20150501|2015-01-23 04:00,23,985.25,985.25,984.25,984.25,20
20150501|2015-01-23 04:30,23,984.5,985.75,984.25,985.25,18
20150501|2015-01-23 05:00,23,985.25,985.25,984.25,985,125
20150501|2015-01-23 05:30,23,984.25,984.5,984,984.5,21
20150501|2015-01-23 06:00,23,984.25,984.25,982,982.25,309
20150501|2015-01-23 06:30,23,982,982.25,980.75,981.25,149
20150501|2015-01-23 07:00,23,981.25,984.25,981.25,983.75,307
20150501|2015-01-23 07:30,23,984,984.25,977.5,977.75,1279
20150501|2015-01-23 08:30,23,977.75,978.5,974.25,977.25,3724
20150501|2015-01-23 09:00,23,977,979.5,976,978,1106
20150501|2015-01-23 09:30,23,978.25,981.75,978,981.75,1173
20150501|2015-01-23 10:00,23,982,985.5,980.25,982.75,1177
20150501|2015-01-23 10:30,23,982.75,983,979,979,848
20150501|2015-01-23 11:00,23,979,980.5,978,978.5,302
20150501|2015-01-23 11:30,23,978.5,983.25,978.25,982,329
20150501|2015-01-23 12:00,23,982.5,983.5,980.75,982.25,485
20150501|2015-01-23 12:30,23,982.25,984,980.75,983.75,757
20150501|2015-01-23 13:00,23,983.75,985.5,978.75,979.25,2128
20150501|2015-01-25 19:00,26,978.5,981.75,977,979,624
20150501|2015-01-25 19:30,26,978.5,978.5,976,976.75,116
20150501|2015-01-25 20:00,26,976.75,977,976.5,977,22
20150501|2015-01-25 20:30,26,976.75,976.75,975,976,100
20150501|2015-01-25 21:00,26,976,976.25,975,975,58
20150501|2015-01-25 21:30,26,975.25,975.75,974.75,974.75,161
20150501|2015-01-25 22:00,26,974.75,975,974.5,974.75,17
20150501|2015-01-25 22:30,26,975.25,975.75,975.25,975.75,9
20150501|2015-01-25 23:00,26,975.5,976,975.5,975.75,13
20150501|2015-01-25 23:30,26,975.25,975.75,974.5,974.75,48
20150501|2015-01-26 00:00,26,975,976.5,974.5,974.75,163
20150501|2015-01-26 00:30,26,974.75,976.5,974.5,976.25,29
20150501|2015-01-26 01:00,26,976,976.5,976,976.5,21
20150501|2015-01-26 01:30,26,975.5,975.75,974,974.5,134
20150501|2015-01-26 02:00,26,974.25,974.75,974,974,154
20150501|2015-01-26 02:30,26,974.25,975,973.75,974.5,136
20150501|2015-01-26 03:00,26,974.25,976.75,973.75,975.25,96
20150501|2015-01-26 03:30,26,975.25,975.75,975,975.5,20
20150501|2015-01-26 04:00,26,976,976.75,976,976.25,24
20150501|2015-01-26 04:30,26,976,976.75,976,976.75,11
20150501|2015-01-26 05:00,26,976.5,976.5,975.25,975.25,22
20150501|2015-01-26 05:30,26,975.5,975.5,975,975,5
20150501|2015-01-26 06:00,26,975,975.5,974.75,974.75,69
20150501|2015-01-26 06:30,26,974.75,975.25,973.5,974.75,99
20150501|2015-01-26 07:00,26,975,975,973.75,974.25,93
20150501|2015-01-26 07:30,26,974.5,976.5,974.5,976.5,270
20150501|2015-01-26 08:30,26,976.25,984,975.75,981.75,2433
20150501|2015-01-26 09:00,26,981.5,984.75,978,980.25,1237
20150501|2015-01-26 09:30,26,980,983,979,979,442
20150501|2015-01-26 10:00,26,979.25,984.75,978.5,983.25,532
20150501|2015-01-26 10:30,26,983.5,984.75,982.5,983.5,364
20150501|2015-01-26 11:00,26,983.5,987.75,983.5,984.5,1006
20150501|2015-01-26 11:30,26,984.5,985.5,982,984,431
20150501|2015-01-26 12:00,26,984.25,985.75,983,985.5,522
20150501|2015-01-26 12:30,26,985.25,988.75,985.25,986.75,1320
20150501|2015-01-26 13:00,26,987.25,991,987.25,990.5,1424
20150501|2015-01-26 19:00,27,989.75,992.5,987.25,991.5,591
20150501|2015-01-26 19:30,27,991.25,992,990,990,177
20150501|2015-01-26 20:00,27,990.25,990.5,989.25,990.5,56
20150501|2015-01-26 20:30,27,990.5,990.5,990,990,35
20150501|2015-01-26 21:00,27,989.75,989.75,988.25,988.25,74
20150501|2015-01-26 21:30,27,988.5,990,988.25,989.25,49
20150501|2015-01-26 22:00,27,988.5,990.5,988.5,990.5,7
20150501|2015-01-26 22:30,27,990,990.5,989.75,990.25,18
20150501|2015-01-26 23:00,27,990.25,990.5,989.75,990.25,12
20150501|2015-01-26 23:30,27,989.5,989.5,987.25,987.25,100
20150501|2015-01-27 00:00,27,987.75,989.25,987.5,988,47
20150501|2015-01-27 00:30,27,988,988.25,986.5,986.75,88
20150501|2015-01-27 01:00,27,986.75,987.5,986.75,987.5,11
20150501|2015-01-27 01:30,27,987.5,987.5,986.75,987,18
20150501|2015-01-27 02:00,27,986.75,987,986.5,986.5,85
20150501|2015-01-27 02:30,27,987,987.75,986.75,987.75,36
20150501|2015-01-27 03:00,27,988,990,988,988.75,246
20150501|2015-01-27 03:30,27,988.75,989.25,988.5,988.75,35
20150501|2015-01-27 04:00,27,988.75,988.75,988.75,988.75,21
20150501|2015-01-27 04:30,27,988.75,991.75,988.75,991.75,168
20150501|2015-01-27 05:00,27,991.5,991.75,990.25,991,58
20150501|2015-01-27 05:30,27,991,992.25,991,992.25,66
20150501|2015-01-27 06:00,27,992.25,992.5,991.5,991.5,205
20150501|2015-01-27 06:30,27,991.5,992,988.5,990.5,314
20150501|2015-01-27 07:00,27,990.25,992,990,990.75,212
20150501|2015-01-27 07:30,27,990.75,991.25,990.25,991,122
20150501|2015-01-27 08:30,27,991,992,982.5,984.5,2521
20150501|2015-01-27 09:00,27,984.5,984.5,979,981,2315
20150501|2015-01-27 09:30,27,981.25,983,980,983,812
20150501|2015-01-27 10:00,27,983,984.5,982.25,983,415
20150501|2015-01-27 10:30,27,983,984.25,981.75,984.25,427
20150501|2015-01-27 11:00,27,984,984.5,982.25,983.5,772
20150501|2015-01-27 11:30,27,983.5,985.75,982.25,985.75,564
20150501|2015-01-27 12:00,27,985.5,986.5,983.25,984.75,930
20150501|2015-01-27 12:30,27,984.75,985.5,983,984,518
20150501|2015-01-27 13:00,27,984.25,984.5,980.75,982,1355
20150501|2015-01-27 19:00,28,980.5,982.25,980,981,683
20150501|2015-01-27 19:30,28,981,981.25,980.5,981,55
20150501|2015-01-27 20:00,28,980.5,981.75,980.5,981.25,76
20150501|2015-01-27 20:30,28,981.25,982.5,981,982.25,15
20150501|2015-01-27 21:00,28,982.5,982.5,981.75,982,25
20150501|2015-01-27 21:30,28,981.75,982,981.75,982,13
20150501|2015-01-27 22:00,28,982,982.75,981.75,982.75,8
20150501|2015-01-27 22:30,28,982.25,983.5,982.25,982.75,8
20150501|2015-01-27 23:00,28,983.25,983.75,983,983,6
20150501|2015-01-27 23:30,28,983.5,983.75,983.25,983.5,10
20150501|2015-01-28 00:00,28,983,983.5,982.25,982.25,23
20150501|2015-01-28 00:30,28,983,983.75,981.75,983.5,70
20150501|2015-01-28 01:00,28,983,983.75,982.5,982.75,32
20150501|2015-01-28 01:30,28,982.5,982.75,981.5,982.5,28
20150501|2015-01-28 02:00,28,982.5,982.75,982.5,982.75,13
20150501|2015-01-28 02:30,28,982,982,980,981,132
20150501|2015-01-28 03:00,28,981,981.75,980,981.75,132
20150501|2015-01-28 03:30,28,981.25,981.25,981,981.25,10
20150501|2015-01-28 04:00,28,981.25,981.25,979,979.5,284
20150501|2015-01-28 04:30,28,979.5,979.75,978.25,979.5,179
20150501|2015-01-28 05:00,28,979.5,979.75,979,979,23
20150501|2015-01-28 05:30,28,978.75,978.75,978,978,62
20150501|2015-01-28 06:00,28,978,979.5,978,978.5,71
20150501|2015-01-28 06:30,28,978.75,978.75,977.25,977.5,333
20150501|2015-01-28 07:00,28,977.5,978.5,977.25,978,293
20150501|2015-01-28 07:30,28,977.75,977.75,976.75,976.75,139
20150501|2015-01-28 08:30,28,976.75,977.75,973.75,975,3381
20150501|2015-01-28 09:00,28,975,977,974.5,976.25,1185
20150501|2015-01-28 09:30,28,976.25,982.75,976,979.75,2977
20150501|2015-01-28 10:00,28,979.5,984.5,979.25,980,1538
20150501|2015-01-28 10:30,28,979.75,981.25,978,979,829
20150501|2015-01-28 11:00,28,979.5,982.5,978.25,979.5,573
20150501|2015-01-28 11:30,28,979.25,979.25,977.25,977.75,705
20150501|2015-01-28 12:00,28,978,979.5,976.5,977.5,661
20150501|2015-01-28 12:30,28,977.5,979,976.25,976.5,883
20150501|2015-01-28 13:00,28,976.25,978,975.75,977.25,828
20150501|2015-01-28 19:00,29,976.75,976.75,974.5,975.25,151
20150501|2015-01-28 19:30,29,974.75,975.25,974.75,975.25,77
20150501|2015-01-28 20:00,29,975.25,976.5,975,976,33
20150501|2015-01-28 20:30,29,976.25,976.75,976,976.5,27
20150501|2015-01-28 21:00,29,976.25,977.75,976,977.5,25
20150501|2015-01-28 21:30,29,977,977,976.75,977,11
20150501|2015-01-28 22:00,29,977.5,977.5,977,977.5,7
20150501|2015-01-28 22:30,29,977.25,977.25,977.25,977.25,1
20150501|2015-01-28 23:00,29,977.25,977.25,977.25,977.25,1
20150501|2015-01-28 23:30,29,977,977,977,977,3
20150501|2015-01-29 00:00,29,977,977,976.75,976.75,4
20150501|2015-01-29 00:30,29,976.5,977.5,976.25,977,19
20150501|2015-01-29 01:00,29,977.5,977.5,976.75,976.75,47
20150501|2015-01-29 01:30,29,977,977,976.5,976.5,89
20150501|2015-01-29 02:00,29,976.5,976.75,976,976.75,55
20150501|2015-01-29 02:30,29,977,977,976.75,976.75,5
20150501|2015-01-29 03:00,29,976.75,976.75,976.25,976.25,48
20150501|2015-01-29 03:30,29,976.5,977,976.25,976.5,27
20150501|2015-01-29 04:00,29,976.75,978.75,976.75,978.75,158
20150501|2015-01-29 04:30,29,978.5,978.5,977,977.25,79
20150501|2015-01-29 05:00,29,977,977.5,977,977,47
20150501|2015-01-29 05:30,29,976.75,977,975.5,975.5,28
20150501|2015-01-29 06:00,29,975.25,975.25,974.75,974.75,155
20150501|2015-01-29 06:30,29,975.25,976.75,975,976.25,105
20150501|2015-01-29 07:00,29,976.5,977.5,976.25,976.75,195
20150501|2015-01-29 07:30,29,976.75,983.5,976.75,980.75,810
20150501|2015-01-29 08:30,29,981,984.25,978,979,4328
20150501|2015-01-29 09:00,29,979.25,980,975,975.5,1792
20150501|2015-01-29 09:30,29,975.25,978.25,973.75,976,858
20150501|2015-01-29 10:00,29,975.5,977,974.25,976.25,1405
20150501|2015-01-29 10:30,29,976.25,979,975.25,976.75,969
20150501|2015-01-29 11:00,29,976.75,977.75,974.5,975.25,985
20150501|2015-01-29 11:30,29,974.75,976,974,975.5,846
20150501|2015-01-29 12:00,29,976,981,974.5,980.5,1321
20150501|2015-01-29 12:30,29,980.5,980.5,976.5,978.25,889
20150501|2015-01-29 13:00,29,978.25,978.25,974,974.75,1326
20150501|2015-01-29 19:00,30,974.75,978.5,973.5,976.75,258
20150501|2015-01-29 19:30,30,976.25,976.5,974.25,974.75,118
20150501|2015-01-29 20:00,30,974.25,974.75,973.5,973.75,175
20150501|2015-01-29 20:30,30,973.75,974.5,973.5,974.25,40
20150501|2015-01-29 21:00,30,974.25,978.5,974,976.5,163
20150501|2015-01-29 21:30,30,976.5,976.5,976,976.25,26
20150501|2015-01-29 22:00,30,975.75,976.5,975.75,976.5,16
20150501|2015-01-29 22:30,30,976.5,977.25,976.25,977.25,12
20150501|2015-01-29 23:00,30,977.25,978,977.25,978,16
20150501|2015-01-29 23:30,30,978,978,975.5,975.5,16
20150501|2015-01-30 00:00,30,975.25,977.25,975.25,975.5,26
20150501|2015-01-30 00:30,30,975.75,977,975.75,977,103
20150501|2015-01-30 01:00,30,977,978,976.5,977.5,221
20150501|2015-01-30 01:30,30,977.25,978.5,977.25,978.5,139
20150501|2015-01-30 02:00,30,978,979,978,978.5,93
20150501|2015-01-30 02:30,30,978.5,978.5,976.5,976.5,24
20150501|2015-01-30 03:00,30,976.75,977.75,976.75,976.75,124
20150501|2015-01-30 03:30,30,977.25,979,976.25,978.25,67
20150501|2015-01-30 04:00,30,977.75,978.5,977,977.5,35
20150501|2015-01-30 04:30,30,977.25,978.25,977,978.25,26
20150501|2015-01-30 05:00,30,978.25,979,978,978.25,38
20150501|2015-01-30 05:30,30,978,978.25,974.75,974.75,49
20150501|2015-01-30 06:00,30,974.5,976,974.5,976,76
20150501|2015-01-30 06:30,30,975.75,976.5,975.75,976.25,41
20150501|2015-01-30 07:00,30,976.25,976.25,974.75,975,89
20150501|2015-01-30 07:30,30,975,975.25,974.5,975,139
20150501|2015-01-30 08:30,30,974.75,975.5,963.5,968,5489
20150501|2015-01-30 09:00,30,968,968.75,961.75,962.75,3774
20150501|2015-01-30 09:30,30,962.5,966.75,962.25,965.25,1974
20150501|2015-01-30 10:00,30,964.75,965,962.5,964.5,1149
20150501|2015-01-30 10:30,30,964.5,966.5,963,965,1385
20150501|2015-01-30 11:00,30,965,968.75,964.75,966.5,1331
20150501|2015-01-30 11:30,30,966.5,966.5,963.25,964,783
20150501|2015-01-30 12:00,30,964.25,966.25,963.75,965.75,1016
20150501|2015-01-30 12:30,30,965.75,968.75,965,967.75,1164
20150501|2015-01-30 13:00,30,968,969.25,964.5,968,2664
20150501|2015-02-01 19:00,2,967.25,970.75,967.25,967.75,533
20150501|2015-02-01 19:30,2,967.5,967.5,964,964,197
20150501|2015-02-01 20:00,2,964.5,964.5,963.75,964,77
20150501|2015-02-01 20:30,2,964,968,963.5,966.5,82
20150501|2015-02-01 21:00,2,967.75,967.75,965,966.25,15
20150501|2015-02-01 21:30,2,965.75,966,964.75,964.75,15
20150501|2015-02-01 22:00,2,964.25,964.75,964.25,964.25,21
20150501|2015-02-01 22:30,2,964.25,964.5,964.25,964.5,3
20150501|2015-02-01 23:00,2,964.75,964.75,964.75,964.75,1
20150501|2015-02-01 23:30,2,965,965.25,965,965,16
20150501|2015-02-02 00:00,2,964.75,966.25,964.75,965,39
20150501|2015-02-02 00:30,2,965.5,965.75,965,965,21
20150501|2015-02-02 01:00,2,965.75,966,965,965,69
20150501|2015-02-02 01:30,2,965,965,964.5,965,33
20150501|2015-02-02 02:00,2,965.25,965.25,965,965,5
20150501|2015-02-02 02:30,2,965,965.25,963,963.25,80
20150501|2015-02-02 03:00,2,963.25,965.75,963,965.75,126
20150501|2015-02-02 03:30,2,965.75,968,965.75,966.75,66
20150501|2015-02-02 04:00,2,967.25,967.25,964.75,966.25,20
20150501|2015-02-02 04:30,2,966,967.75,965.5,967.75,20
20150501|2015-02-02 05:00,2,968,969.75,967.75,969.25,76
20150501|2015-02-02 05:30,2,969.25,972.75,969.25,972,237
20150501|2015-02-02 06:00,2,971.75,972.75,971,972,222
20150501|2015-02-02 06:30,2,971.75,972,971.25,972,134
20150501|2015-02-02 07:00,2,972,972,970.25,970.25,109
20150501|2015-02-02 07:30,2,970.5,970.75,969.25,969.75,174
20150501|2015-02-02 08:30,2,968.75,972,965.75,969.25,2975
20150501|2015-02-02 09:00,2,969.25,975.25,968.5,972.75,1789
20150501|2015-02-02 09:30,2,973,977,971,972.75,2061
20150501|2015-02-02 10:00,2,972.75,973.75,969.5,969.75,1037
20150501|2015-02-02 10:30,2,970,970.5,966.75,968.25,755
20150501|2015-02-02 11:00,2,968.25,968.25,966.25,967,573
20150501|2015-02-02 11:30,2,966.75,968.5,966,968.25,432
20150501|2015-02-02 12:00,2,968,971.75,967.25,971,655
20150501|2015-02-02 12:30,2,971,971.5,967,967.5,661
20150501|2015-02-02 13:00,2,967.25,969.25,965.75,966,2083
20150501|2015-02-02 19:00,3,966.25,970.5,966.25,969.5,278
20150501|2015-02-02 19:30,3,969.75,972,969.75,971,228
20150501|2015-02-02 20:00,3,970.5,971,970.25,971,63
20150501|2015-02-02 20:30,3,971,971.25,970.25,970.25,17
20150501|2015-02-02 21:00,3,970.25,970.25,969.75,970,9
20150501|2015-02-02 21:30,3,970.25,970.25,970.25,970.25,2
20150501|2015-02-02 22:00,3,970.5,970.75,970.5,970.75,7
20150501|2015-02-02 22:30,3,970.5,970.75,970.25,970.75,4
20150501|2015-02-02 23:00,3,970.75,971,970.75,971,5
20150501|2015-02-02 23:30,3,971,971.25,970.75,971.25,37
20150501|2015-02-03 00:00,3,971.5,973,971.5,972.5,82
20150501|2015-02-03 00:30,3,972.25,973,972,972.25,196
20150501|2015-02-03 01:00,3,972.25,972.75,972,972,52
20150501|2015-02-03 01:30,3,972,972.25,972,972,23
20150501|2015-02-03 02:00,3,971.75,972,971.5,971.75,44
20150501|2015-02-03 02:30,3,971.75,972.25,971.5,972,102
20150501|2015-02-03 03:00,3,972.5,974.5,972.25,973.75,471
20150501|2015-02-03 03:30,3,973.75,975,972.75,974.25,302
20150501|2015-02-03 04:00,3,974.25,975,974,974.75,117
20150501|2015-02-03 04:30,3,974.5,975.5,973.75,975,255
20150501|2015-02-03 05:00,3,975,975.5,974.25,974.75,229
20150501|2015-02-03 05:30,3,974.5,976.25,974.25,975.75,234
20150501|2015-02-03 06:00,3,976,976.5,975,976.5,176
20150501|2015-02-03 06:30,3,976.25,977,975.5,976,170
20150501|2015-02-03 07:00,3,976,977.25,974.75,976.75,764
20150501|2015-02-03 07:30,3,976.75,978.5,976.5,977,383
20150501|2015-02-03 08:30,3,978,983.5,976.75,979.75,3679
20150501|2015-02-03 09:00,3,979.5,986,978.75,984.5,3192
20150501|2015-02-03 09:30,3,984.5,991.5,983,987.5,4615
20150501|2015-02-03 10:00,3,987.5,989,984.25,988,2203
20150501|2015-02-03 10:30,3,987.75,990.25,987.25,990.25,1877
20150501|2015-02-03 11:00,3,990.5,994,989.75,992.25,3097
20150501|2015-02-03 11:30,3,992.25,997,992,994.25,2656
20150501|2015-02-03 12:00,3,994.5,1001.5,993.75,1000,3400
20150501|2015-02-03 12:30,3,1000,1005,997.75,1000.5,5134
20150501|2015-02-03 13:00,3,1000.75,1001.75,990.75,991.75,2783
20150501|2015-02-03 19:00,4,990.75,996.25,990.75,995.5,734
20150501|2015-02-03 19:30,4,995.25,995.25,993.5,994.5,86
20150501|2015-02-03 20:00,4,995,995.5,995,995,44
20150501|2015-02-03 20:30,4,994.75,995,994.25,994.75,26
20150501|2015-02-03 21:00,4,995,995,991.5,991.75,123
20150501|2015-02-03 21:30,4,991.75,991.75,989.25,990.5,228
20150501|2015-02-03 22:00,4,990.75,991.25,990.25,990.75,13
20150501|2015-02-03 22:30,4,990.75,991,990.75,991,6
20150501|2015-02-03 23:00,4,990.75,991,990.75,991,4
20150501|2015-02-03 23:30,4,990.75,991.75,987.75,988.25,347
20150501|2015-02-04 00:00,4,988.25,989.25,987,988,229
20150501|2015-02-04 00:30,4,987.5,988,986.5,987,236
20150501|2015-02-04 01:00,4,987.75,987.75,987.75,987.75,1
20150501|2015-02-04 01:30,4,988,988,987,987,25
20150501|2015-02-04 02:00,4,987,988.75,986.75,988.75,67
20150501|2015-02-04 02:30,4,989,990.25,988,989.75,152
20150501|2015-02-04 03:00,4,990.75,991.25,989,989.75,143
20150501|2015-02-04 03:30,4,989.75,991,986.75,987.75,164
20150501|2015-02-04 04:00,4,988,988.75,986.75,988,194
20150501|2015-02-04 04:30,4,988.75,988.75,987,988,66
20150501|2015-02-04 05:00,4,987.5,990.25,987.5,990.25,107
20150501|2015-02-04 05:30,4,990.25,990.5,987.5,988.5,179
20150501|2015-02-04 06:00,4,988.5,989.25,988,988.5,29
20150501|2015-02-04 06:30,4,988.25,988.5,986.25,986.75,258
20150501|2015-02-04 07:00,4,986.5,988,986.5,988,113
20150501|2015-02-04 07:30,4,988.25,988.5,987.25,987.5,69
20150501|2015-02-04 08:30,4,987.25,987.5,979.75,981.75,5017
20150501|2015-02-04 09:00,4,981.75,986.25,980.5,985.25,1544
20150501|2015-02-04 09:30,4,984.75,986,981.25,986,1191
20150501|2015-02-04 10:00,4,985.75,986,980.5,981.75,960
20150501|2015-02-04 10:30,4,981.25,982.5,978.5,982,1162
20150501|2015-02-04 11:00,4,982,982,978.25,978.75,1323
20150501|2015-02-04 11:30,4,978.5,978.5,973.75,975.5,2160
20150501|2015-02-04 12:00,4,975.5,979.5,975.25,978,528
20150501|2015-02-04 12:30,4,977.75,979.5,975.5,977,701
20150501|2015-02-04 13:00,4,976.5,979.75,975.5,978.5,1223
20150501|2015-02-04 19:00,5,977.25,978.5,976,978,127
20150501|2015-02-04 19:30,5,978,979.75,977.25,979,72
20150501|2015-02-04 20:00,5,978.75,979.75,978.75,979,45
20150501|2015-02-04 20:30,5,978.75,980.5,978.75,980.5,109
20150501|2015-02-04 21:00,5,980.25,983.25,980.25,983.25,436
20150501|2015-02-04 21:30,5,983,983,982.75,982.75,28
20150501|2015-02-04 22:00,5,982.75,983.25,982.75,983,24
20150501|2015-02-04 22:30,5,983,983,982.5,982.5,20
20150501|2015-02-04 23:00,5,982.75,982.75,982.5,982.5,14
20150501|2015-02-04 23:30,5,982.5,982.5,981.5,981.5,52
20150501|2015-02-05 00:00,5,981.5,981.75,980.25,980.25,27
20150501|2015-02-05 00:30,5,980.5,980.75,980.25,980.5,20
20150501|2015-02-05 01:00,5,981,981,980.25,980.5,9
20150501|2015-02-05 01:30,5,980.75,980.75,980.25,980.25,24
20150501|2015-02-05 02:00,5,980.5,982.75,980,982.5,70
20150501|2015-02-05 02:30,5,982.75,983.5,981.75,983.5,143
20150501|2015-02-05 03:00,5,983.5,983.5,981.75,982.25,236
20150501|2015-02-05 03:30,5,982.25,983,982,983,94
20150501|2015-02-05 04:00,5,983,983.5,982.25,982.75,342
20150501|2015-02-05 04:30,5,983,984.5,983,983.75,406
20150501|2015-02-05 05:00,5,983.5,983.75,982.75,983.25,99
20150501|2015-02-05 05:30,5,983.5,984.25,983,983.75,309
20150501|2015-02-05 06:00,5,983.75,985.5,983.75,985.25,252
20150501|2015-02-05 06:30,5,985,985.75,984.5,985.5,231
20150501|2015-02-05 07:00,5,985.75,988,985,985.25,572
20150501|2015-02-05 07:30,5,985.25,986,980.75,983.5,581
20150501|2015-02-05 08:30,5,983.5,988.25,980,982.5,3050
20150501|2015-02-05 09:00,5,982.5,986.5,982.5,986.25,1677
20150501|2015-02-05 09:30,5,986,989,984.25,985.75,2357
20150501|2015-02-05 10:00,5,985.25,986.75,982.5,984.5,783
20150501|2015-02-05 10:30,5,984.25,987.75,983.5,985.75,1349
20150501|2015-02-05 11:00,5,986,987,985.75,986.5,571
20150501|2015-02-05 11:30,5,986.5,987.75,985.5,986.25,810
20150501|2015-02-05 12:00,5,986.5,988,986.25,987.5,332
20150501|2015-02-05 12:30,5,987.5,987.5,984.75,985.5,625
20150501|2015-02-05 13:00,5,985.25,988.5,984.5,987.75,1293
20150501|2015-02-05 19:00,6,988,991.25,987.75,990.75,711
20150501|2015-02-05 19:30,6,990.75,991.25,990.25,991,179
20150501|2015-02-05 20:00,6,990.75,991.75,990.5,991.75,78
20150501|2015-02-05 20:30,6,991.75,992.5,991.75,992.5,469
20150501|2015-02-05 21:00,6,992.5,992.75,988.25,989,129
20150501|2015-02-05 21:30,6,988.25,988.5,986.5,986.5,45
20150501|2015-02-05 22:00,6,986.5,988.75,986.5,988,42
20150501|2015-02-05 22:30,6,988.5,989,988.5,989,7
20150501|2015-02-05 23:00,6,989,989,989,989,57
20150501|2015-02-05 23:30,6,989,989,986.25,987.5,81
20150501|2015-02-06 00:00,6,986.75,987.25,986,986.5,96
20150501|2015-02-06 00:30,6,986.5,988.5,986.25,988.5,10
20150501|2015-02-06 01:00,6,988,989,987.5,989,107
20150501|2015-02-06 01:30,6,989,989.75,988.75,989.75,38
20150501|2015-02-06 02:00,6,989.5,990.25,989.5,990.25,29
20150501|2015-02-06 02:30,6,989.75,992,989.75,991.5,86
20150501|2015-02-06 03:00,6,991.75,992.75,991.5,991.5,127
20150501|2015-02-06 03:30,6,991.5,992.25,990.25,992.25,141
20150501|2015-02-06 04:00,6,992,992,989.5,991.5,184
20150501|2015-02-06 04:30,6,991.5,993.75,991.5,993.5,229
20150501|2015-02-06 05:00,6,993.25,993.75,991.25,992.5,264
20150501|2015-02-06 05:30,6,992.25,992.5,990.75,991.25,126
20150501|2015-02-06 06:00,6,991.5,991.75,990.75,990.75,42
20150501|2015-02-06 06:30,6,990.75,992.25,990.5,992.25,74
20150501|2015-02-06 07:00,6,991.75,993,990.75,991,294
20150501|2015-02-06 07:30,6,990.75,990.75,987.75,988,278
20150501|2015-02-06 08:30,6,986,987.5,980.75,987.25,4146
20150501|2015-02-06 09:00,6,987.5,988.5,982.25,984,1750
20150501|2015-02-06 09:30,6,984,986.5,982.5,985.25,765
20150501|2015-02-06 10:00,6,985.5,986.25,980.75,982.75,1088
20150501|2015-02-06 10:30,6,982.25,983,978.5,980,1389
20150501|2015-02-06 11:00,6,980,981.75,979.25,979.75,763
20150501|2015-02-06 11:30,6,979.75,984.25,978.5,978.75,3199
20150501|2015-02-06 12:00,6,978.75,981.25,977.75,978.75,1135
20150501|2015-02-06 12:30,6,978.75,980.75,977.75,979.25,814
20150501|2015-02-06 13:00,6,979.5,981.25,979,980.5,1865
20150501|2015-02-08 19:00,9,979.75,981.75,979.5,980.5,552
20150501|2015-02-08 19:30,9,980.25,981.25,980,981.25,102
20150501|2015-02-08 20:00,9,981.5,981.75,981.5,981.75,139
20150501|2015-02-08 20:30,9,981.25,982,980.75,981,81
20150501|2015-02-08 21:00,9,981.5,981.75,981,981.25,125
20150501|2015-02-08 21:30,9,981.5,982.5,981.5,982,91
20150501|2015-02-08 22:00,9,982,982,981.5,982,33
20150501|2015-02-08 22:30,9,982.25,982.25,981.75,981.75,8
20150501|2015-02-08 23:00,9,982.25,982.25,981.5,981.5,9
20150501|2015-02-08 23:30,9,981.75,983,981.5,982.5,102
20150501|2015-02-09 00:00,9,982.75,983.75,982.5,983.75,47
20150501|2015-02-09 00:30,9,983.5,984.25,983,984.25,127
20150501|2015-02-09 01:00,9,983.75,983.75,981.75,982,37
20150501|2015-02-09 01:30,9,981.75,981.75,980.75,980.75,27
20150501|2015-02-09 02:00,9,981,981.25,980,980.25,66
20150501|2015-02-09 02:30,9,980.25,980.5,980,980.25,17
20150501|2015-02-09 03:00,9,980.25,981,979.75,980.75,96
20150501|2015-02-09 03:30,9,981,981.25,979.5,979.5,63
20150501|2015-02-09 04:00,9,979.75,980,978.5,979.5,133
20150501|2015-02-09 04:30,9,979.25,979.5,978.5,979,71
20150501|2015-02-09 05:00,9,979.25,979.75,979,979.5,30
20150501|2015-02-09 05:30,9,979.5,980,979.5,980,54
20150501|2015-02-09 06:00,9,980,980.5,979.75,980,73
20150501|2015-02-09 06:30,9,979.5,979.75,978.75,978.75,49
20150501|2015-02-09 07:00,9,978.75,980.5,978.5,979.25,181
20150501|2015-02-09 07:30,9,979.25,979.75,978.75,978.75,76
20150501|2015-02-09 08:30,9,979.25,984,979.25,984,2382
20150501|2015-02-09 09:00,9,984.25,985,980.5,984,1290
20150501|2015-02-09 09:30,9,983.75,989.5,983.5,984.75,1690
20150501|2015-02-09 10:00,9,985.25,985.75,979.5,981.5,1458
20150501|2015-02-09 10:30,9,981.5,984,981.5,981.75,1050
20150501|2015-02-09 11:00,9,982.25,982.5,981,981.75,400
20150501|2015-02-09 11:30,9,981.5,983,980.75,982.75,561
20150501|2015-02-09 12:00,9,983,984.5,981.75,983.75,774
20150501|2015-02-09 12:30,9,983.75,986,983,986,887
20150501|2015-02-09 13:00,9,986,986.75,983.75,985.5,1828
20150501|2015-02-09 19:00,10,985,987.25,984.25,987,475
20150501|2015-02-09 19:30,10,987,987,984,984.5,83
20150501|2015-02-09 20:00,10,984,985.5,984,984.25,63
20150501|2015-02-09 20:30,10,984,985.5,983.5,983.5,64
20150501|2015-02-09 21:00,10,983.75,984.5,983.5,984.5,42
20150501|2015-02-09 21:30,10,984.25,984.25,983.5,983.5,9
20150501|2015-02-09 22:00,10,984.25,984.25,983.5,983.5,21
20150501|2015-02-09 22:30,10,983.5,984.5,983.5,983.75,25
20150501|2015-02-09 23:00,10,984,984.5,984,984.5,18
20150501|2015-02-09 23:30,10,984,984.75,984,984.75,59
20150501|2015-02-10 00:00,10,984.5,988,984.5,988,290
20150501|2015-02-10 00:30,10,987.25,987.5,985,985.75,72
20150501|2015-02-10 01:00,10,985.75,985.75,984.75,984.75,25
20150501|2015-02-10 01:30,10,985,985,984.25,984.25,32
20150501|2015-02-10 02:00,10,984.25,984.5,984,984,47
20150501|2015-02-10 02:30,10,984,984.25,983.25,984.25,79
20150501|2015-02-10 03:00,10,984.25,984.5,983.5,983.75,6
20150501|2015-02-10 03:30,10,983.5,985,983.5,983.5,25
20150501|2015-02-10 04:00,10,984,984.5,983.5,983.5,70
20150501|2015-02-10 04:30,10,983.75,984.25,983,983.25,64
20150501|2015-02-10 05:00,10,983.25,983.5,983,983,13
20150501|2015-02-10 05:30,10,983.25,983.75,983,983,12
20150501|2015-02-10 06:00,10,982.75,984.25,982.5,983.25,37
20150501|2015-02-10 06:30,10,982.5,983.25,982.5,982.5,78
20150501|2015-02-10 07:00,10,982.5,983.5,981.75,982.75,182
20150501|2015-02-10 07:30,10,982.75,982.75,982,982,179
20150501|2015-02-10 08:30,10,982,982.25,978.25,979.75,2994
20150501|2015-02-10 09:00,10,979.75,980.75,976.75,980,1772
20150501|2015-02-10 09:30,10,979.75,981.5,977.75,979.5,1457
20150501|2015-02-10 10:00,10,979.25,983,978.5,981.25,1056
20150501|2015-02-10 10:30,10,981.25,982.75,978.5,980,1608
20150501|2015-02-10 11:00,10,980.25,991.75,978.25,985.25,7383
20150501|2015-02-10 11:30,10,985.5,987,981.25,984,2496
20150501|2015-02-10 12:00,10,984.25,984.75,974.75,975.25,2809
20150501|2015-02-10 12:30,10,975,975.75,972.5,974.25,3346
20150501|2015-02-10 13:00,10,974.25,975.25,972.75,974.25,2193
20150501|2015-02-10 19:00,11,974.75,977.25,973.75,974.25,778
20150501|2015-02-10 19:30,11,974.25,976.25,973.75,974.25,127
20150501|2015-02-10 20:00,11,974,975.75,974,975.25,54
20150501|2015-02-10 20:30,11,975,975.25,974.75,974.75,103
20150501|2015-02-10 21:00,11,974.75,975.5,974.75,975.25,79
20150501|2015-02-10 21:30,11,974.5,975.75,974.5,975.75,17
20150501|2015-02-10 22:00,11,976,976.5,975.75,976.25,20
20150501|2015-02-10 22:30,11,976.25,976.25,976.25,976.25,1
20150501|2015-02-10 23:00,11,975.5,975.5,975,975,5
20150501|2015-02-10 23:30,11,975.5,976.75,975,976.75,70
20150501|2015-02-11 00:00,11,977,977.5,977,977,31
20150501|2015-02-11 00:30,11,977,978.5,977,977.75,172
20150501|2015-02-11 01:00,11,978,978.25,975.5,976,84
20150501|2015-02-11 01:30,11,975.5,975.5,975.25,975.25,20
20150501|2015-02-11 02:00,11,975.25,975.25,974.5,975,30
20150501|2015-02-11 02:30,11,974.75,975.25,974.5,975.25,83
20150501|2015-02-11 03:00,11,975,975.25,974.5,975,22
20150501|2015-02-11 03:30,11,975,975,974.75,974.75,28
20150501|2015-02-11 04:00,11,974.75,975.25,974.5,975,56
20150501|2015-02-11 04:30,11,975,975.25,974.75,975.25,27
20150501|2015-02-11 05:00,11,975.25,975.5,973.25,973.5,134
20150501|2015-02-11 05:30,11,973.25,973.5,973,973.25,83
20150501|2015-02-11 06:00,11,973.25,973.25,971.25,971.25,357
20150501|2015-02-11 06:30,11,971.75,972.25,971.5,972,233
20150501|2015-02-11 07:00,11,972.25,973.75,971.5,971.5,382
20150501|2015-02-11 07:30,11,971.25,972,971,971.75,167
20150501|2015-02-11 08:30,11,971.5,976.5,971.5,975.75,3913
20150501|2015-02-11 09:00,11,976,978,974,975.75,1445
20150501|2015-02-11 09:30,11,975.5,978,974.5,978,3154
20150501|2015-02-11 10:00,11,978,980,976.75,977.75,3061
20150501|2015-02-11 10:30,11,977.75,979.5,977,978.5,1519
20150501|2015-02-11 11:00,11,978.5,981.5,978,981.25,2102
20150501|2015-02-11 11:30,11,981.25,983.25,979.25,982.25,3288
20150501|2015-02-11 12:00,11,982,983.25,979,980.75,2159
20150501|2015-02-11 12:30,11,980.75,981,979.5,979.75,1336
20150501|2015-02-11 13:00,11,979.75,981.25,977.75,981,3009
20150501|2015-02-11 19:00,12,980.5,980.75,979.5,980,267
20150501|2015-02-11 19:30,12,980,980,979.5,979.5,37
20150501|2015-02-11 20:00,12,979.5,979.75,979.5,979.75,13
20150501|2015-02-11 20:30,12,979.75,980,979.25,979.25,87
20150501|2015-02-11 21:00,12,979,979.25,978,978.5,145
20150501|2015-02-11 21:30,12,978.75,978.75,978.5,978.75,26
20150501|2015-02-11 22:00,12,978.5,979,978.25,979,8
20150501|2015-02-11 22:30,12,978.75,979.5,978.5,979.5,11
20150501|2015-02-11 23:00,12,979.5,979.5,979,979,9
20150501|2015-02-11 23:30,12,979,979,978,978.5,186
20150501|2015-02-12 00:00,12,978.5,978.75,978.25,978.75,12
20150501|2015-02-12 00:30,12,978.5,978.75,978,978.25,23
20150501|2015-02-12 01:00,12,978.75,979,978.5,979,22
20150501|2015-02-12 01:30,12,979,979.25,978.25,979.25,23
20150501|2015-02-12 02:00,12,979,981,979,981,150
20150501|2015-02-12 02:30,12,981,982.5,980.5,982.5,193
20150501|2015-02-12 03:00,12,982,982.25,981,982.25,95
20150501|2015-02-12 03:30,12,982.25,983.5,980.5,983.25,265
20150501|2015-02-12 04:00,12,983.5,984.5,982.25,983.5,310
20150501|2015-02-12 04:30,12,983.5,984.25,982.75,983,102
20150501|2015-02-12 05:00,12,983.25,984.5,983.25,984,170
20150501|2015-02-12 05:30,12,984.5,985,984.25,985,325
20150501|2015-02-12 06:00,12,985,985.25,984.25,984.75,497
20150501|2015-02-12 06:30,12,984.5,984.5,983,983.5,248
20150501|2015-02-12 07:00,12,983.5,983.5,981,983,407
20150501|2015-02-12 07:30,12,982.5,985,981,984.25,795
20150501|2015-02-12 08:30,12,985,988.25,981.25,981.25,6331
20150501|2015-02-12 09:00,12,981,981,976.75,978.75,3109
20150501|2015-02-12 09:30,12,978.5,978.75,976.5,978.25,1636
20150501|2015-02-12 10:00,12,978.25,982,977.25,981,1617
20150501|2015-02-12 10:30,12,981,984.5,979,983,1732
20150501|2015-02-12 11:00,12,983,986.5,982.5,983.75,2451
20150501|2015-02-12 11:30,12,983.75,985.75,983.5,985,884
20150501|2015-02-12 12:00,12,985,986,984,985.5,996
20150501|2015-02-12 12:30,12,985.5,986,982.75,984.5,1390
20150501|2015-02-12 13:00,12,984.75,987,984.75,986.25,2883
20150501|2015-02-12 19:00,13,986,988,985.75,987.25,478
20150501|2015-02-12 19:30,13,987.25,989.25,987.25,988.75,418
20150501|2015-02-12 20:00,13,989.25,991.75,989,991.5,403
20150501|2015-02-12 20:30,13,991.25,992,991.25,991.25,276
20150501|2015-02-12 21:00,13,991,992,991,991.25,119
20150501|2015-02-12 21:30,13,991.25,993,991.25,991.75,168
20150501|2015-02-12 22:00,13,992,992.75,991.75,992.25,403
20150501|2015-02-12 22:30,13,992.25,993,992.25,993,46
20150501|2015-02-12 23:00,13,992.75,993.25,991.75,993.25,106
20150501|2015-02-12 23:30,13,993.25,995.75,993.25,995.5,947
20150501|2015-02-13 00:00,13,995,996.5,994.5,995.75,470
20150501|2015-02-13 00:30,13,995.75,995.75,994.25,995,285
20150501|2015-02-13 01:00,13,995.25,995.25,992.25,992.5,378
20150501|2015-02-13 01:30,13,992.75,994.5,992.75,993.5,230
20150501|2015-02-13 02:00,13,993.75,994.75,993.75,994.25,61
20150501|2015-02-13 02:30,13,994.25,995.25,994,995.25,172
20150501|2015-02-13 03:00,13,995.25,996,995.25,995.75,135
20150501|2015-02-13 03:30,13,995.5,995.5,993,993.75,208
20150501|2015-02-13 04:00,13,993.75,994,992,992.25,255
20150501|2015-02-13 04:30,13,992.25,992.75,990,991.25,471
20150501|2015-02-13 05:00,13,991,992.25,990.75,991.25,497
20150501|2015-02-13 05:30,13,991.5,991.5,990.25,991,200
20150501|2015-02-13 06:00,13,990.75,991.5,990.5,991,72
20150501|2015-02-13 06:30,13,991.25,991.25,989.75,990.5,560
20150501|2015-02-13 07:00,13,990.5,993,989.75,992.75,515
20150501|2015-02-13 07:30,13,993,995,992.25,993.5,846
20150501|2015-02-13 08:30,13,993,997.25,992.75,994,8293
20150501|2015-02-13 09:00,13,994.25,996.5,992.5,995.5,3180
20150501|2015-02-13 09:30,13,995.75,998,995,997.75,4244
20150501|2015-02-13 10:00,13,997.75,1000.25,997.5,998,7031
20150501|2015-02-13 10:30,13,998,1001,996.5,998,3713
20150501|2015-02-13 11:00,13,998.25,1000,997.25,999.25,2236
20150501|2015-02-13 11:30,13,999,1000,996.5,998,2338
20150501|2015-02-13 12:00,13,998.25,998.25,995,996.25,1867
20150501|2015-02-13 12:30,13,996.25,996.5,991.25,993.5,3048
20150501|2015-02-13 13:00,13,993.75,995.5,992,994.75,3120
20150501|2015-02-16 19:00,17,997,1002.5,995.5,1001,2373
20150501|2015-02-16 19:30,17,1000.5,1001.75,1000.25,1001.5,340
20150501|2015-02-16 20:00,17,1001.5,1001.5,1000.5,1001,105
20150501|2015-02-16 20:30,17,1001.25,1001.25,1000,1000.25,130
20150501|2015-02-16 21:00,17,1000.25,1000.5,1000,1000.5,32
20150501|2015-02-16 21:30,17,1000.25,1000.5,1000,1000,71
20150501|2015-02-16 22:00,17,1000,1000.75,1000,1000,86
20150501|2015-02-16 22:30,17,1000,1000,1000,1000,9
20150501|2015-02-16 23:00,17,1000,1000.25,998.75,999,107
20150501|2015-02-16 23:30,17,998.75,999.5,997.75,997.75,423
20150501|2015-02-17 00:00,17,997.75,998.75,997.75,998.75,55
20150501|2015-02-17 00:30,17,998.75,1000.25,998.5,999.5,207
20150501|2015-02-17 01:00,17,999.5,1001.25,999.5,1001.25,183
20150501|2015-02-17 01:30,17,1001.25,1001.75,1001,1001.5,279
20150501|2015-02-17 02:00,17,1001.75,1002,1001.5,1001.75,74
20150501|2015-02-17 02:30,17,1001.75,1002,1001.5,1001.5,68
20150501|2015-02-17 03:00,17,1001.75,1001.75,1001.25,1001.5,125
20150501|2015-02-17 03:30,17,1001.5,1002,1001,1001.5,96
20150501|2015-02-17 04:00,17,1001.5,1002,1001.5,1001.75,124
20150501|2015-02-17 04:30,17,1001.75,1002,1001,1001.75,94
20150501|2015-02-17 05:00,17,1001.75,1002,1001.25,1001.75,40
20150501|2015-02-17 05:30,17,1002,1002.5,1001.5,1002,216
20150501|2015-02-17 06:00,17,1002,1002.5,1001.5,1002,127
20150501|2015-02-17 06:30,17,1002,1003,1001.75,1002.75,451
20150501|2015-02-17 07:00,17,1003,1003.75,1002.25,1002.75,578
20150501|2015-02-17 07:30,17,1002.75,1003,1001.75,1002.75,267
20150501|2015-02-17 08:30,17,1002.5,1003,997.25,1001,5209
20150501|2015-02-17 09:00,17,1001.5,1001.75,997.25,1000.75,3080
20150501|2015-02-17 09:30,17,1000.75,1003,1000.5,1001.25,2333
20150501|2015-02-17 10:00,17,1001,1001.75,997.25,998.75,2247
20150501|2015-02-17 10:30,17,998.75,1001.5,997.75,999.5,1615
20150501|2015-02-17 11:00,17,999.75,1001.5,998.5,1001,1857
20150501|2015-02-17 11:30,17,1001,1005,1001,1004,2869
20150501|2015-02-17 12:00,17,1004.25,1012.5,1003.25,1010.25,8042
20150501|2015-02-17 12:30,17,1010.5,1011.25,1008.75,1010,3125
20150501|2015-02-17 13:00,17,1010.25,1013,1009.25,1011.75,5048
20150501|2015-02-17 19:00,18,1010.25,1012.75,1010.25,1012.5,693
20150501|2015-02-17 19:30,18,1012.5,1012.5,1012,1012.5,209
20150501|2015-02-17 20:00,18,1012.5,1014,1012.25,1013.75,466
20150501|2015-02-17 20:30,18,1013.75,1015,1013.75,1014.75,488
20150501|2015-02-17 21:00,18,1014.75,1015,1014.5,1015,343
20150501|2015-02-17 21:30,18,1015,1015,1014.5,1014.75,217
20150501|2015-02-17 22:00,18,1015,1015.75,1014.75,1015.75,273
20150501|2015-02-17 22:30,18,1015.5,1016,1015.25,1016,153
20150501|2015-02-17 23:00,18,1015.75,1016,1015.25,1015.25,259
20150501|2015-02-17 23:30,18,1015.5,1015.75,1015.25,1015.5,23
20150501|2015-02-18 00:00,18,1015.5,1016,1015,1015.5,134
20150501|2015-02-18 00:30,18,1015.5,1015.75,1014.5,1014.5,303
20150501|2015-02-18 01:00,18,1014.75,1014.75,1014.5,1014.5,36
20150501|2015-02-18 01:30,18,1014.5,1014.75,1013.25,1013.25,59
20150501|2015-02-18 02:00,18,1013.25,1013.5,1012.5,1012.75,144
20150501|2015-02-18 02:30,18,1012.75,1013,1012.25,1012.75,143
20150501|2015-02-18 03:00,18,1013,1014.25,1012.5,1014,172
20150501|2015-02-18 03:30,18,1014,1014.25,1013.25,1013.5,122
20150501|2015-02-18 04:00,18,1013.5,1013.5,1013,1013.25,163
20150501|2015-02-18 04:30,18,1013.25,1015.5,1013.25,1013.75,594
20150501|2015-02-18 05:00,18,1013.5,1013.5,1012.25,1012.5,326
20150501|2015-02-18 05:30,18,1012.25,1012.75,1011.75,1012,230
20150501|2015-02-18 06:00,18,1012,1012,1010.25,1010.5,353
20150501|2015-02-18 06:30,18,1010.25,1010.5,1010,1010.25,585
20150501|2015-02-18 07:00,18,1010,1011,1009.75,1010,1206
20150501|2015-02-18 07:30,18,1010,1010.25,1009.25,1009.5,594
20150501|2015-02-18 08:30,18,1009.5,1009.5,1001.75,1003.5,7680
20150501|2015-02-18 09:00,18,1003.25,1004.5,1002.25,1002.5,2498
20150501|2015-02-18 09:30,18,1002.5,1002.5,997.25,998,4760
20150501|2015-02-18 10:00,18,997.75,999.25,997.25,998.75,2595
20150501|2015-02-18 10:30,18,998.75,999,995,996,3737
20150501|2015-02-18 11:00,18,995.75,998.25,995.75,997.25,2181
20150501|2015-02-18 11:30,18,997.25,998.5,996.25,998.25,1398
20150501|2015-02-18 12:00,18,998,998.5,994.25,995.5,2433
20150501|2015-02-18 12:30,18,995.5,996.75,995,995.25,1630
20150501|2015-02-18 13:00,18,995.25,1000.25,995,1000,3920
20150501|2015-02-18 19:00,19,998,999.5,998,998.5,473
20150501|2015-02-18 19:30,19,998.75,999.25,998.5,998.5,64
20150501|2015-02-18 20:00,19,998.5,999.25,998.5,999.25,47
20150501|2015-02-18 20:30,19,999.25,999.25,999,999.25,14
20150501|2015-02-18 21:00,19,999.25,999.25,998.25,998.5,46
20150501|2015-02-18 21:30,19,998.5,999.25,998.5,999,30
20150501|2015-02-18 22:00,19,999.25,999.5,998.75,999.25,29
20150501|2015-02-18 22:30,19,999.25,999.5,999.25,999.5,18
20150501|2015-02-18 23:00,19,999.5,1000.5,998.75,1000.25,164
20150501|2015-02-18 23:30,19,1000,1000.25,1000,1000,38
20150501|2015-02-19 00:00,19,999.75,1000.25,999.75,1000,16
20150501|2015-02-19 00:30,19,999.75,999.75,999.5,999.5,27
20150501|2015-02-19 01:00,19,999.25,999.5,998.25,999,186
20150501|2015-02-19 01:30,19,999,999,998,998,100
20150501|2015-02-19 02:00,19,998,998.25,997.75,997.75,57
20150501|2015-02-19 02:30,19,998,998,997,997.75,95
20150501|2015-02-19 03:00,19,997.75,998,997.25,997.5,117
20150501|2015-02-19 03:30,19,997.25,997.5,996.75,997,231
20150501|2015-02-19 04:00,19,997,998.25,997,997.5,171
20150501|2015-02-19 04:30,19,997.5,1001,997.25,1000.5,870
20150501|2015-02-19 05:00,19,1000.5,1002.5,998.5,1001.25,2382
20150501|2015-02-19 05:30,19,1001.25,1002,998.75,1000.25,1004
20150501|2015-02-19 06:00,19,1000.5,1001,999.25,999.25,251
20150501|2015-02-19 06:30,19,999.25,999.5,998,998.25,351
20150501|2015-02-19 07:00,19,998.25,1007,997.5,1005.5,4606
20150501|2015-02-19 07:30,19,1005.5,1007,1004.5,1005.25,1640
20150501|2015-02-19 08:30,19,1004.75,1006.5,998.5,1004.75,9201
20150501|2015-02-19 09:00,19,1004.5,1005.75,1003,1004.5,3439
20150501|2015-02-19 09:30,19,1004.5,1011.25,1004,1009.5,8278
20150501|2015-02-19 10:00,19,1009.75,1011.75,1008,1011.5,5277
20150501|2015-02-19 10:30,19,1011.5,1020.75,1011.5,1017.75,15928
20150501|2015-02-19 11:00,19,1017.75,1018.75,1013.5,1015.5,7903
20150501|2015-02-19 11:30,19,1015.5,1017.25,1015,1016.25,3664
20150501|2015-02-19 12:00,19,1016.5,1016.75,1013.5,1015.25,4473
20150501|2015-02-19 12:30,19,1015.25,1015.75,1012.5,1013.5,3301
20150501|2015-02-19 13:00,19,1013.5,1014,1009.5,1011,6271
20150501|2015-02-19 19:00,20,1011,1013.5,1010,1013.25,648
20150501|2015-02-19 19:30,20,1013,1013.25,1012.75,1013.25,32
20150501|2015-02-19 20:00,20,1013,1013.75,1012.25,1013,105
20150501|2015-02-19 20:30,20,1012.75,1012.75,1011.5,1011.75,77
20150501|2015-02-19 21:00,20,1011.5,1012,1011.25,1011.5,36
20150501|2015-02-19 21:30,20,1011.5,1011.75,1011.5,1011.75,12
20150501|2015-02-19 22:00,20,1011.75,1012,1011.75,1012,32
20150501|2015-02-19 22:30,20,1012,1012,1011.25,1011.5,20
20150501|2015-02-19 23:00,20,1011.25,1011.75,1011,1011.5,33
20150501|2015-02-19 23:30,20,1011.25,1011.5,1011,1011.25,35
20150501|2015-02-20 00:00,20,1011,1011.25,1011,1011.25,15
20150501|2015-02-20 00:30,20,1011.25,1011.25,1011.25,1011.25,2
20150501|2015-02-20 01:00,20,1011.25,1011.25,1011,1011.25,8
20150501|2015-02-20 01:30,20,1011.25,1011.25,1010.5,1010.5,53
20150501|2015-02-20 02:00,20,1010.5,1010.75,1010,1010.25,160
20150501|2015-02-20 02:30,20,1010.25,1010.5,1008.5,1008.75,512
20150501|2015-02-20 03:00,20,1009,1009,1008.25,1009,232
20150501|2015-02-20 03:30,20,1009,1012.5,1009,1012.5,492
20150501|2015-02-20 04:00,20,1012.75,1012.75,1011.5,1012.75,169
20150501|2015-02-20 04:30,20,1012.25,1012.25,1010,1010.25,162
20150501|2015-02-20 05:00,20,1010.25,1010.25,1008.25,1008.75,459
20150501|2015-02-20 05:30,20,1008.25,1009.75,1008.25,1009.75,93
20150501|2015-02-20 06:00,20,1010,1011.25,1009.25,1009.25,238
20150501|2015-02-20 06:30,20,1009,1009.75,1006.75,1006.75,629
20150501|2015-02-20 07:00,20,1007,1009.5,1006.75,1007.75,536
20150501|2015-02-20 07:30,20,1007.75,1011,1007,1010.25,897
20150501|2015-02-20 08:30,20,1010,1010.75,1002.25,1004.75,10620
20150501|2015-02-20 09:00,20,1004.75,1006.25,1003.75,1005,2718
20150501|2015-02-20 09:30,20,1005.25,1007.25,1002.75,1006.25,5124
20150501|2015-02-20 10:00,20,1006.25,1006.25,1002.75,1003.75,3504
20150501|2015-02-20 10:30,20,1003.75,1005,1002.75,1004.25,3124
20150501|2015-02-20 11:00,20,1004.25,1005,1003.25,1003.5,1901
20150501|2015-02-20 11:30,20,1003.5,1004.75,1003,1003.75,2001
20150501|2015-02-20 12:00,20,1003.75,1004.5,1002.5,1002.5,2111
20150501|2015-02-20 12:30,20,1002.75,1004.75,1002.25,1003.5,2493
20150501|2015-02-20 13:00,20,1003.5,1004,1002,1002.75,4311
20150501|2015-02-22 19:00,23,1003.75,1005,1002.25,1002.75,1201
20150501|2015-02-22 19:30,23,1002.75,1003.5,1002.25,1002.5,234
20150501|2015-02-22 20:00,23,1002.5,1002.75,1002.25,1002.5,64
20150501|2015-02-22 20:30,23,1002.75,1002.75,1002,1002.25,28
20150501|2015-02-22 21:00,23,1002.25,1003,1002.25,1002.75,34
20150501|2015-02-22 21:30,23,1003,1003,1002.5,1003,22
20150501|2015-02-22 22:00,23,1002.75,1003.25,1002.25,1003,60
20150501|2015-02-22 22:30,23,1003.25,1003.25,1003,1003.25,32
20150501|2015-02-22 23:00,23,1003.5,1003.75,1003,1003,44
20150501|2015-02-22 23:30,23,1003,1003.25,1002.75,1002.75,12
20150501|2015-02-23 00:00,23,1002.5,1002.5,1002.25,1002.25,18
20150501|2015-02-23 00:30,23,1002.25,1002.75,1002.25,1002.75,42
20150501|2015-02-23 01:00,23,1002.75,1003,1002.25,1002.75,76
20150501|2015-02-23 01:30,23,1002.75,1004.5,1002.5,1004.5,146
20150501|2015-02-23 02:00,23,1004.25,1004.75,1004,1004.25,76
20150501|2015-02-23 02:30,23,1004.25,1005.5,1004,1005,265
20150501|2015-02-23 03:00,23,1005.5,1007.25,1004,1006.75,456
20150501|2015-02-23 03:30,23,1006.75,1007,1006.25,1006.5,98
20150501|2015-02-23 04:00,23,1006.5,1007.25,1005.75,1005.75,230
20150501|2015-02-23 04:30,23,1006.25,1007.25,1005.5,1007,257
20150501|2015-02-23 05:00,23,1007.25,1007.25,1006,1006.25,138
20150501|2015-02-23 05:30,23,1006.25,1006.25,1005.5,1005.5,163
20150501|2015-02-23 06:00,23,1005.5,1006.25,1005,1005,175
20150501|2015-02-23 06:30,23,1005,1005.5,1004.5,1004.5,327
20150501|2015-02-23 07:00,23,1004.5,1006.5,1004,1006,721
20150501|2015-02-23 07:30,23,1006,1006.25,1004.75,1004.75,243
20150501|2015-02-23 08:30,23,1005.75,1009,1004.5,1005.75,6927
20150501|2015-02-23 09:00,23,1005.75,1006.5,1004,1004,3370
20150501|2015-02-23 09:30,23,1004,1004.25,999.75,1003,6718
20150501|2015-02-23 10:00,23,1003,1004.5,1002,1003.5,3715
20150501|2015-02-23 10:30,23,1003.75,1003.75,997,997.25,5232
20150501|2015-02-23 11:00,23,997.25,997.25,995.25,996,5429
20150501|2015-02-23 11:30,23,996,998,995.25,996.5,3330
20150501|2015-02-23 12:00,23,996.25,996.75,995.25,995.75,3025
20150501|2015-02-23 12:30,23,995.5,1000.75,994.5,999.75,4709
20150501|2015-02-23 13:00,23,1000,1002.5,999.25,1000,5176
20150501|2015-02-23 19:00,24,1001.25,1004.5,1001,1004.25,805
20150501|2015-02-23 19:30,24,1004.25,1005.75,1004,1004.25,379
20150501|2015-02-23 20:00,24,1004.25,1004.75,1004,1004.5,132
20150501|2015-02-23 20:30,24,1004.5,1004.75,1004,1004.25,64
20150501|2015-02-23 21:00,24,1004.5,1006.5,1004.25,1006.5,417
20150501|2015-02-23 21:30,24,1006.5,1007.5,1006,1007.5,277
20150501|2015-02-23 22:00,24,1007.5,1008,1007.25,1007.75,202
20150501|2015-02-23 22:30,24,1007.75,1008,1007.25,1007.5,165
20150501|2015-02-23 23:00,24,1007.5,1008,1007.25,1008,156
20150501|2015-02-23 23:30,24,1007.75,1007.75,1006.75,1007.25,66
20150501|2015-02-24 00:00,24,1007.25,1007.75,1006.75,1007.25,182
20150501|2015-02-24 00:30,24,1007.25,1008,1007,1008,89
20150501|2015-02-24 01:00,24,1007.75,1008,1007.5,1008,78
20150501|2015-02-24 01:30,24,1007.75,1011,1007.75,1011,1443
20150501|2015-02-24 02:00,24,1011,1015,1009.25,1014,2539
20150501|2015-02-24 02:30,24,1014,1014,1011.25,1013,947
20150501|2015-02-24 03:00,24,1013,1013,1012,1012,385
20150501|2015-02-24 03:30,24,1012,1012.25,1011.75,1012.25,211
20150501|2015-02-24 04:00,24,1012,1012.75,1011.75,1012,133
20150501|2015-02-24 04:30,24,1012.25,1013,1011.75,1012.5,280
20150501|2015-02-24 05:00,24,1012.5,1013.75,1012,1012,443
20150501|2015-02-24 05:30,24,1012,1012.75,1011.25,1011.25,326
20150501|2015-02-24 06:00,24,1011.25,1011.5,1009.25,1010.5,667
20150501|2015-02-24 06:30,24,1010.5,1010.75,1009.5,1009.75,601
20150501|2015-02-24 07:00,24,1009.75,1010,1008,1009,639
20150501|2015-02-24 07:30,24,1009.25,1011,1009,1010.75,404
20150501|2015-02-24 08:30,24,1010.75,1020.75,1010.5,1016.5,22373
20150501|2015-02-24 09:00,24,1016.5,1020.25,1016,1019.5,10187
20150501|2015-02-24 09:30,24,1019.5,1026.5,1019.25,1025.25,19783
20150501|2015-02-24 10:00,24,1025,1026.5,1021.75,1022.5,10717
20150501|2015-02-24 10:30,24,1022.75,1025.5,1022.5,1025,5919
20150501|2015-02-24 11:00,24,1025,1031,1024.75,1028.75,16427
20150501|2015-02-24 11:30,24,1029,1032,1025.25,1025.5,10949
20150501|2015-02-24 12:00,24,1025.5,1025.75,1019.5,1019.5,11117
20150501|2015-02-24 12:30,24,1019.75,1022,1017,1018.75,8162
20150501|2015-02-24 13:00,24,1018.75,1020.5,1014.75,1018.25,9997
20150501|2015-02-24 19:00,25,1018,1018.5,1015.75,1017.25,2736
20150501|2015-02-24 19:30,25,1017.25,1018,1015,1015.25,1460
20150501|2015-02-24 20:00,25,1015.5,1015.5,1013.75,1014.5,746
20150501|2015-02-24 20:30,25,1014.25,1015,1013.75,1014.75,285
20150501|2015-02-24 21:00,25,1014.75,1014.75,1013.5,1013.75,302
20150501|2015-02-24 21:30,25,1013.75,1015,1013.5,1014.75,140
20150501|2015-02-24 22:00,25,1014.75,1015,1014.5,1015,91
20150501|2015-02-24 22:30,25,1014.75,1015.25,1014.75,1015,110
20150501|2015-02-24 23:00,25,1014.75,1014.75,1014.25,1014.5,290
20150501|2015-02-24 23:30,25,1014.75,1016,1013.75,1014.25,320
20150501|2015-02-25 00:00,25,1014,1015.25,1013.25,1014.75,172
20150501|2015-02-25 00:30,25,1014.75,1014.75,1013.25,1014.25,225
20150501|2015-02-25 01:00,25,1014,1015.25,1014,1014.25,178
20150501|2015-02-25 01:30,25,1014.25,1016,1014.25,1015,242
20150501|2015-02-25 02:00,25,1015.25,1015.25,1014.75,1015,191
20150501|2015-02-25 02:30,25,1015,1016.5,1015,1016.5,331
20150501|2015-02-25 03:00,25,1016.25,1017.25,1015.75,1016.5,363
20150501|2015-02-25 03:30,25,1016.5,1017,1015.5,1015.5,407
20150501|2015-02-25 04:00,25,1015.75,1016.75,1015.5,1016.5,484
20150501|2015-02-25 04:30,25,1016.5,1016.5,1015.5,1015.5,171
20150501|2015-02-25 05:00,25,1015.75,1016,1014.75,1015.25,454
20150501|2015-02-25 05:30,25,1015.25,1015.75,1014.75,1015,107
20150501|2015-02-25 06:00,25,1015.25,1015.5,1013.75,1013.75,463
20150501|2015-02-25 06:30,25,1014,1014,1013.25,1013.25,406
20150501|2015-02-25 07:00,25,1013.5,1014.75,1013.25,1014.25,478
20150501|2015-02-25 07:30,25,1014.25,1015.25,1014,1015,632
20150501|2015-02-25 08:30,25,1015,1016,1012.25,1015,10442
20150501|2015-02-25 09:00,25,1015,1018.5,1013.25,1017.5,5829
20150501|2015-02-25 09:30,25,1017.75,1024.5,1017.25,1021.75,11429
20150501|2015-02-25 10:00,25,1021.75,1022,1016.25,1016.5,7017
20150501|2015-02-25 10:30,25,1016.5,1018.5,1015.25,1017,5092
20150501|2015-02-25 11:00,25,1017,1020.75,1016.75,1018.25,3812
20150501|2015-02-25 11:30,25,1018.25,1018.25,1013.5,1013.75,5179
20150501|2015-02-25 12:00,25,1013.5,1014.25,1005,1005.5,14153
20150501|2015-02-25 12:30,25,1005.25,1010.5,1004.75,1006.5,6384
20150501|2015-02-25 13:00,25,1006.75,1012,1006,1011.25,5958
20150501|2015-02-25 19:00,26,1010.5,1012.5,1008.75,1011.75,2546
20150501|2015-02-25 19:30,26,1011.75,1013,1011.5,1012,414
20150501|2015-02-25 20:00,26,1011.75,1012.5,1011,1012.25,263
20150501|2015-02-25 20:30,26,1012.5,1013.75,1012.25,1013.5,457
20150501|2015-02-25 21:00,26,1013.5,1015,1013.5,1013.5,904
20150501|2015-02-25 21:30,26,1013.5,1013.75,1012.5,1012.75,117
20150501|2015-02-25 22:00,26,1012.75,1013.25,1012.5,1013.25,71
20150501|2015-02-25 22:30,26,1013.5,1013.75,1012.75,1012.75,117
20150501|2015-02-25 23:00,26,1012.75,1013.25,1012.75,1013,23
20150501|2015-02-25 23:30,26,1013.5,1013.75,1012.5,1012.5,268
20150501|2015-02-26 00:00,26,1012.5,1014,1011.75,1013,450
20150501|2015-02-26 00:30,26,1013.25,1014.5,1013,1014.5,400
20150501|2015-02-26 01:00,26,1014.5,1015,1013.5,1014,326
20150501|2015-02-26 01:30,26,1014,1015.5,1013.75,1015,789
20150501|2015-02-26 02:00,26,1014.75,1015.5,1014.75,1015.5,277
20150501|2015-02-26 02:30,26,1015.25,1016.25,1015.25,1016,196
20150501|2015-02-26 03:00,26,1016,1016,1015.5,1015.75,139
20150501|2015-02-26 03:30,26,1015.75,1018,1013.75,1015.5,1078
20150501|2015-02-26 04:00,26,1015.25,1015.75,1011.75,1011.75,662
20150501|2015-02-26 04:30,26,1011.75,1013,1011.5,1012.5,330
20150501|2015-02-26 05:00,26,1012.5,1012.75,1012,1012.5,99
20150501|2015-02-26 05:30,26,1012.5,1013.75,1012.5,1013.75,148
20150501|2015-02-26 06:00,26,1013.75,1016.5,1013.5,1016,702
20150501|2015-02-26 06:30,26,1016.25,1020,1016.25,1019.5,1589
20150501|2015-02-26 07:00,26,1019.5,1019.75,1017.25,1017.25,1901
20150501|2015-02-26 07:30,26,1017.5,1017.5,1012.5,1013.5,2474
20150501|2015-02-26 08:30,26,1013.75,1018,1011.25,1013.5,12201
20150501|2015-02-26 09:00,26,1013.75,1019.5,1012.75,1017.25,7238
20150501|2015-02-26 09:30,26,1017,1022,1016.25,1018.75,11296
20150501|2015-02-26 10:00,26,1018.75,1019,1016.25,1017.75,5010
20150501|2015-02-26 10:30,26,1017.5,1023,1017.5,1021.25,7609
20150501|2015-02-26 11:00,26,1021.25,1026,1021.25,1024.5,9693
20150501|2015-02-26 11:30,26,1024.5,1025.75,1023,1023.5,5991
20150501|2015-02-26 12:00,26,1023.75,1024.5,1021.25,1022.25,4992
20150501|2015-02-26 12:30,26,1022.25,1024.5,1021.75,1022.75,6080
20150501|2015-02-26 13:00,26,1022.75,1027,1022,1026.5,9629
20150501|2015-02-26 19:00,27,1026,1028.5,1023.5,1028,2236
20150501|2015-02-26 19:30,27,1028.25,1028.75,1026.5,1026.75,601
20150501|2015-02-26 20:00,27,1026.75,1027.5,1026.5,1027,160
20150501|2015-02-26 20:30,27,1027,1027.5,1025.5,1027.25,178
20150501|2015-02-26 21:00,27,1027.25,1032.5,1027.25,1031.75,1933
20150501|2015-02-26 21:30,27,1031.75,1032.5,1031.25,1031.75,479
20150501|2015-02-26 22:00,27,1032,1032,1030,1030.25,419
20150501|2015-02-26 22:30,27,1030.5,1030.75,1029.5,1029.75,309
20150501|2015-02-26 23:00,27,1029.75,1031.25,1029.5,1030.5,286
20150501|2015-02-26 23:30,27,1030,1035,1029.75,1034.5,1669
20150501|2015-02-27 00:00,27,1034.75,1035,1033,1034,847
20150501|2015-02-27 00:30,27,1034,1036.25,1032.5,1035,781
20150501|2015-02-27 01:00,27,1035.25,1036.5,1033.25,1035.5,635
20150501|2015-02-27 01:30,27,1035.75,1035.75,1033.75,1034.5,189
20150501|2015-02-27 02:00,27,1034,1035.5,1034,1035.5,221
20150501|2015-02-27 02:30,27,1035.5,1035.5,1029.5,1030.25,731
20150501|2015-02-27 03:00,27,1030.25,1032,1030,1031.5,447
20150501|2015-02-27 03:30,27,1031.5,1033,1031.5,1032.75,156
20150501|2015-02-27 04:00,27,1032.75,1034.5,1032.75,1032.75,718
20150501|2015-02-27 04:30,27,1032.75,1033.25,1032.75,1033,80
20150501|2015-02-27 05:00,27,1033,1033,1030.5,1030.75,550
20150501|2015-02-27 05:30,27,1031,1032.25,1030.5,1031.25,303
20150501|2015-02-27 06:00,27,1031.25,1033,1031.25,1033,591
20150501|2015-02-27 06:30,27,1033,1038,1033,1035,3302
20150501|2015-02-27 07:00,27,1034.75,1035.25,1031.75,1032,2064
20150501|2015-02-27 07:30,27,1032,1032.5,1029,1029.5,1824
20150501|2015-02-27 08:30,27,1030,1031,1022,1024.25,18477
20150501|2015-02-27 09:00,27,1025,1029,1022.5,1028,6354
20150501|2015-02-27 09:30,27,1028,1033,1028,1029,8122
20150501|2015-02-27 10:00,27,1029,1030.5,1025.75,1029.5,5089
20150501|2015-02-27 10:30,27,1029.5,1033,1028.75,1031,3618
20150501|2015-02-27 11:00,27,1031,1034.75,1029.25,1034.25,5368
20150501|2015-02-27 11:30,27,1034.25,1037,1032.5,1034.25,6611
20150501|2015-02-27 12:00,27,1034.5,1034.5,1029.75,1032.25,4802
20150501|2015-02-27 12:30,27,1032.25,1035,1031.75,1034.25,3969
20150501|2015-02-27 13:00,27,1034.5,1036,1029.25,1030.5,10960
20150501|2015-03-01 19:00,2,1030,1036,1029.25,1033.5,4425
20150501|2015-03-01 19:30,2,1033.75,1034,1031.25,1032,601
20150501|2015-03-01 20:00,2,1031.75,1034,1031.5,1031.75,338
20150501|2015-03-01 20:30,2,1031.75,1032,1030.75,1031,376
20150501|2015-03-01 21:00,2,1031.25,1033.75,1031,1033.25,449
20150501|2015-03-01 21:30,2,1033,1034,1032.5,1032.75,122
20150501|2015-03-01 22:00,2,1033,1033.75,1032.75,1033.5,33
20150501|2015-03-01 22:30,2,1033.5,1034,1032.75,1033.75,79
20150501|2015-03-01 23:00,2,1033.5,1033.75,1033,1033.75,29
20150501|2015-03-01 23:30,2,1034,1034.75,1034,1034.5,99
20150501|2015-03-02 00:00,2,1034.5,1035,1034.25,1034.25,168
20150501|2015-03-02 00:30,2,1034.25,1036.5,1034.25,1036,334
20150501|2015-03-02 01:00,2,1036,1038.75,1035.5,1038.5,869
20150501|2015-03-02 01:30,2,1038.5,1039,1036.5,1038,829
20150501|2015-03-02 02:00,2,1037.75,1037.75,1036.25,1036.75,344
20150501|2015-03-02 02:30,2,1037,1037,1035.25,1035.75,340
20150501|2015-03-02 03:00,2,1036,1036,1032.75,1032.75,581
20150501|2015-03-02 03:30,2,1033,1035,1033,1034.25,115
20150501|2015-03-02 04:00,2,1035,1036.75,1034.5,1034.5,209
20150501|2015-03-02 04:30,2,1034.75,1035.25,1032,1034.25,724
20150501|2015-03-02 05:00,2,1034.25,1034.25,1032.75,1032.75,274
20150501|2015-03-02 05:30,2,1032.75,1033,1031.5,1032.75,410
20150501|2015-03-02 06:00,2,1032.75,1035,1032.75,1034.75,337
20150501|2015-03-02 06:30,2,1034.5,1035,1032.5,1033.25,495
20150501|2015-03-02 07:00,2,1033,1035.5,1033,1033.5,1001
20150501|2015-03-02 07:30,2,1033.5,1034.25,1032.25,1034,793
20150501|2015-03-02 08:30,2,1034,1036.75,1030.75,1033.5,9877
20150501|2015-03-02 09:00,2,1033.5,1034.5,1028.25,1029.5,9580
20150501|2015-03-02 09:30,2,1029.5,1029.75,1025.75,1026.25,11323
20150501|2015-03-02 10:00,2,1026.25,1026.5,1023,1024.75,6774
20150501|2015-03-02 10:30,2,1024.75,1024.75,1017.5,1018,9473
20150501|2015-03-02 11:00,2,1017.75,1018,1012.5,1014.25,10801
20150501|2015-03-02 11:30,2,1014.25,1015.25,1012.5,1014.5,4048
20150501|2015-03-02 12:00,2,1014.5,1016.5,1011.25,1011.5,5065
20150501|2015-03-02 12:30,2,1011.5,1015,1011.25,1014.75,4055
20150501|2015-03-02 13:00,2,1014.75,1015.75,1013,1013.75,6387
20150501|2015-03-02 19:00,3,1014,1015.75,1011.75,1015.5,1320
20150501|2015-03-02 19:30,3,1015.5,1016.75,1014,1014.75,588
20150501|2015-03-02 20:00,3,1015,1016,1014.5,1015.25,206
20150501|2015-03-02 20:30,3,1015.75,1017,1015.75,1015.75,269
20150501|2015-03-02 21:00,3,1015.75,1017,1015.25,1016.5,453
20150501|2015-03-02 21:30,3,1016.75,1016.75,1015.5,1015.5,191
20150501|2015-03-02 22:00,3,1015.5,1015.75,1015,1015,127
20150501|2015-03-02 22:30,3,1015.25,1015.75,1015,1015.25,78
20150501|2015-03-02 23:00,3,1015,1015.25,1015,1015,69
20150501|2015-03-02 23:30,3,1015.25,1016.75,1015.25,1016.25,197
20150501|2015-03-03 00:00,3,1016.5,1017,1016.25,1017,245
20150501|2015-03-03 00:30,3,1017,1017,1016.25,1017,438
20150501|2015-03-03 01:00,3,1016.5,1016.75,1016,1016,139
20150501|2015-03-03 01:30,3,1016.25,1016.75,1016,1016.75,171
20150501|2015-03-03 02:00,3,1016.75,1017,1016.5,1016.75,69
20150501|2015-03-03 02:30,3,1016.75,1016.75,1016.5,1016.75,76
20150501|2015-03-03 03:00,3,1016.75,1016.75,1013.5,1013.5,995
20150501|2015-03-03 03:30,3,1013.75,1014.75,1013,1013.5,471
20150501|2015-03-03 04:00,3,1014,1015.25,1013.75,1014.75,277
20150501|2015-03-03 04:30,3,1015,1016.25,1015,1015.25,229
20150501|2015-03-03 05:00,3,1015.25,1015.5,1014.25,1014.75,237
20150501|2015-03-03 05:30,3,1014.75,1016.25,1014.75,1016.25,324
20150501|2015-03-03 06:00,3,1016.25,1018,1014.75,1016.75,1477
20150501|2015-03-03 06:30,3,1016.75,1016.75,1015,1016,380
20150501|2015-03-03 07:00,3,1016,1016,1008,1008.25,4641
20150501|2015-03-03 07:30,3,1008.5,1010.5,1008.25,1009.75,1251
20150501|2015-03-03 08:30,3,1009.5,1013.25,1004,1005.25,17588
20150501|2015-03-03 09:00,3,1005.5,1007,1003.5,1005.5,6366
20150501|2015-03-03 09:30,3,1005.25,1005.5,1002,1003.5,7270
20150501|2015-03-03 10:00,3,1003.25,1008.75,1002.25,1002.5,7916
20150501|2015-03-03 10:30,3,1002.75,1009,1002,1008.25,6870
20150501|2015-03-03 11:00,3,1008.5,1010.25,1005.75,1006.25,4486
20150501|2015-03-03 11:30,3,1006,1009.25,1005,1005.75,2959
20150501|2015-03-03 12:00,3,1005.5,1008.5,1004.25,1007.5,3836
20150501|2015-03-03 12:30,3,1007.5,1011,1006.5,1009.25,4547
20150501|2015-03-03 13:00,3,1009.5,1013.25,1009.25,1013,6993
20150501|2015-03-03 19:00,4,1012.5,1014.25,1011,1014,1243
20150501|2015-03-03 19:30,4,1014,1014,1012.25,1012.5,203
20150501|2015-03-03 20:00,4,1012.5,1012.5,1011.75,1011.75,162
20150501|2015-03-03 20:30,4,1012,1012.25,1010.5,1011.25,226
20150501|2015-03-03 21:00,4,1011,1011.75,1010.25,1011.25,223
20150501|2015-03-03 21:30,4,1011.5,1012.25,1011.5,1012,15
20150501|2015-03-03 22:00,4,1012,1012,1011.25,1012,41
20150501|2015-03-03 22:30,4,1012,1012.25,1011.75,1011.75,13
20150501|2015-03-03 23:00,4,1011.75,1011.75,1011,1011,62
20150501|2015-03-03 23:30,4,1011.25,1014,1011,1013.75,353
20150501|2015-03-04 00:00,4,1014,1014.25,1013.5,1014.25,272
20150501|2015-03-04 00:30,4,1013.75,1013.75,1012.75,1013.5,76
20150501|2015-03-04 01:00,4,1013.5,1013.5,1012,1013.25,481
20150501|2015-03-04 01:30,4,1013,1013.25,1012.75,1012.75,172
20150501|2015-03-04 02:00,4,1012.75,1012.75,1011,1011.25,491
20150501|2015-03-04 02:30,4,1011,1011,1008.25,1008.75,1180
20150501|2015-03-04 03:00,4,1008.75,1008.75,1006,1006.25,1233
20150501|2015-03-04 03:30,4,1006.25,1007.75,1006.25,1007.75,223
20150501|2015-03-04 04:00,4,1008,1008,1006.75,1006.75,183
20150501|2015-03-04 04:30,4,1006.75,1007.5,1006.5,1006.5,79
20150501|2015-03-04 05:00,4,1006.5,1006.75,1005.75,1006,429
20150501|2015-03-04 05:30,4,1006,1008,1005.5,1007.75,462
20150501|2015-03-04 06:00,4,1007.75,1008,1005.5,1005.5,718
20150501|2015-03-04 06:30,4,1005.5,1005.75,1004.5,1005.25,929
20150501|2015-03-04 07:00,4,1005,1005.5,1003.25,1004.5,2429
20150501|2015-03-04 07:30,4,1004.5,1005,1002.5,1002.75,1096
20150501|2015-03-04 08:30,4,1002.5,1003,998,998.5,14504
20150501|2015-03-04 09:00,4,998.25,999,996.25,997.75,8672
20150501|2015-03-04 09:30,4,997.75,999.75,996.5,999.5,6189
20150501|2015-03-04 10:00,4,999.5,1001.25,997.25,998.25,5615
20150501|2015-03-04 10:30,4,998.5,998.5,995.5,995.75,5138
20150501|2015-03-04 11:00,4,995.75,999.5,995,997.5,6090
20150501|2015-03-04 11:30,4,997.5,997.75,996.25,996.5,2446
20150501|2015-03-04 12:00,4,996.5,997.5,995.25,996.25,3686
20150501|2015-03-04 12:30,4,996,998,996,996.75,2267
20150501|2015-03-04 13:00,4,997,997.5,993,995.5,8573
20150501|2015-03-04 19:00,5,995.25,996,991.25,993.5,2895
20150501|2015-03-04 19:30,5,993.75,996.25,993.5,996,618
20150501|2015-03-04 20:00,5,995.75,997.25,995.5,996,581
20150501|2015-03-04 20:30,5,995.75,997.5,994.25,997.25,426
20150501|2015-03-04 21:00,5,997,997.5,996,996.75,428
20150501|2015-03-04 21:30,5,996.5,996.5,995.5,995.75,265
20150501|2015-03-04 22:00,5,996,996.75,995.5,995.5,126
20150501|2015-03-04 22:30,5,995.5,995.75,994,994.5,510
20150501|2015-03-04 23:00,5,994.5,996,994.5,996,109
20150501|2015-03-04 23:30,5,996.25,997.75,996.25,996.75,722
20150501|2015-03-05 00:00,5,996.5,996.75,994.25,995,320
20150501|2015-03-05 00:30,5,995,996.5,995,996,138
20150501|2015-03-05 01:00,5,996.5,996.75,995.25,996.25,90
20150501|2015-03-05 01:30,5,996.25,996.5,994.75,995.75,155
20150501|2015-03-05 02:00,5,995.5,995.75,994.75,995.5,101
20150501|2015-03-05 02:30,5,995.75,997.5,994.75,995,368
20150501|2015-03-05 03:00,5,995,997,995,996.75,132
20150501|2015-03-05 03:30,5,996.75,997,994,994,313
20150501|2015-03-05 04:00,5,994,994.25,991,994.25,1177
20150501|2015-03-05 04:30,5,994.5,995.75,993.25,995.5,360
20150501|2015-03-05 05:00,5,995.5,996.5,995.25,995.25,226
20150501|2015-03-05 05:30,5,995.25,995.75,993.5,995.75,450
20150501|2015-03-05 06:00,5,995.75,996,993.75,994,390
20150501|2015-03-05 06:30,5,993.75,994,991.75,992.75,744
20150501|2015-03-05 07:00,5,992.75,997.25,991.75,997,1871
20150501|2015-03-05 07:30,5,997,998,994.75,997,1786
20150501|2015-03-05 08:30,5,996.75,998,992,994.75,11103
20150501|2015-03-05 09:00,5,994.5,995,993,993,4054
20150501|2015-03-05 09:30,5,993,993.25,987.25,989,16467
20150501|2015-03-05 10:00,5,988.75,992.5,988.25,991.25,5308
20150501|2015-03-05 10:30,5,991.5,993.75,988,988.25,6591
20150501|2015-03-05 11:00,5,988,989,985.75,986.25,5851
20150501|2015-03-05 11:30,5,986.5,987.5,985,985.75,6238
20150501|2015-03-05 12:00,5,986,987.5,985.25,987.25,3042
20150501|2015-03-05 12:30,5,987.25,987.5,985,985.25,3047
20150501|2015-03-05 13:00,5,985.5,986.25,985,985.5,6409
20150501|2015-03-05 19:00,6,985,987.25,984.5,985.5,1680
20150501|2015-03-05 19:30,6,985.5,987.25,985.25,986.5,449
20150501|2015-03-05 20:00,6,986.25,986.5,986,986.25,163
20150501|2015-03-05 20:30,6,986,988.25,986,987,353
20150501|2015-03-05 21:00,6,987,987,985.75,986.25,419
20150501|2015-03-05 21:30,6,986,987.25,986,987.25,528
20150501|2015-03-05 22:00,6,987.25,987.75,987,987,33
20150501|2015-03-05 22:30,6,987.25,987.25,986.5,986.5,112
20150501|2015-03-05 23:00,6,986.5,986.75,986,986,60
20150501|2015-03-05 23:30,6,986,987.5,984.75,986,831
20150501|2015-03-06 00:00,6,986.5,986.5,984,984.25,568
20150501|2015-03-06 00:30,6,984.25,984.5,982.75,983.25,803
20150501|2015-03-06 01:00,6,983.25,983.5,982.75,982.75,225
20150501|2015-03-06 01:30,6,982.75,983,982,982.25,867
20150501|2015-03-06 02:00,6,982.25,982.25,981,981.5,1072
20150501|2015-03-06 02:30,6,981.75,982,981.5,981.75,116
20150501|2015-03-06 03:00,6,981.75,982,981.5,981.5,355
20150501|2015-03-06 03:30,6,981.75,982.5,981.5,981.75,418
20150501|2015-03-06 04:00,6,981.75,983.5,981.75,983.25,576
20150501|2015-03-06 04:30,6,983.25,984,983,984,149
20150501|2015-03-06 05:00,6,983.75,984,982.25,983.5,249
20150501|2015-03-06 05:30,6,983.5,985,983.5,985,699
20150501|2015-03-06 06:00,6,984.75,985,984,985,419
20150501|2015-03-06 06:30,6,985,985.5,984.75,985.25,447
20150501|2015-03-06 07:00,6,985.5,987,985.25,986.75,1200
20150501|2015-03-06 07:30,6,986.75,987,982.75,983,1649
20150501|2015-03-06 08:30,6,981.75,983.5,979.5,982.5,13915
20150501|2015-03-06 09:00,6,982.25,982.5,979.75,982.5,5410
20150501|2015-03-06 09:30,6,982.25,983.75,981,981.5,4839
20150501|2015-03-06 10:00,6,981.5,981.5,979.75,980.5,4388
20150501|2015-03-06 10:30,6,980.5,980.75,978.25,978.25,5485
20150501|2015-03-06 11:00,6,978.25,978.5,976.75,977.75,5791
20150501|2015-03-06 11:30,6,978,981.25,977.75,980.5,4012
20150501|2015-03-06 12:00,6,980.5,983.75,980.5,981.25,3889
20150501|2015-03-06 12:30,6,981,982,980.25,981.5,2892
20150501|2015-03-06 13:00,6,981.75,985.75,981.5,985.25,7791
20150501|2015-03-08 19:00,9,985.25,989.75,985,988.25,2488
20150501|2015-03-08 19:30,9,988.5,989.25,988.25,989,354
20150501|2015-03-08 20:00,9,989,989.25,986.25,988.25,764
20150501|2015-03-08 20:30,9,988.5,989.25,988.25,989,406
20150501|2015-03-08 21:00,9,989,989.5,988.75,989,227
20150501|2015-03-08 21:30,9,989,989.5,989,989,850
20150501|2015-03-08 22:00,9,989,989.75,988.75,989.25,301
20150501|2015-03-08 22:30,9,989.25,989.25,987.5,988.5,352
20150501|2015-03-08 23:00,9,988.5,990,988.25,988.5,337
20150501|2015-03-08 23:30,9,988.5,989.5,988.5,989,54
20150501|2015-03-09 00:00,9,989.25,990.5,989,990,128
20150501|2015-03-09 00:30,9,989.75,991.5,989.5,990.75,302
20150501|2015-03-09 01:00,9,990.75,991,990,990.75,196
20150501|2015-03-09 01:30,9,990.5,990.75,989.5,989.5,273
20150501|2015-03-09 02:00,9,989.75,992.75,989.75,992,625
20150501|2015-03-09 02:30,9,992.25,992.5,991.25,992.25,315
20150501|2015-03-09 03:00,9,992.5,993.5,992,992.75,634
20150501|2015-03-09 03:30,9,992.75,993,990.5,990.5,272
20150501|2015-03-09 04:00,9,990.75,991,989.5,990.25,307
20150501|2015-03-09 04:30,9,990.25,990.5,988.25,988.5,618
20150501|2015-03-09 05:00,9,988.5,989,988.25,988.75,284
20150501|2015-03-09 05:30,9,989,991.75,988.75,991,517
20150501|2015-03-09 06:00,9,991,991.25,990.75,991,155
20150501|2015-03-09 06:30,9,991,992,990.75,991.25,308
20150501|2015-03-09 07:00,9,991,992.5,987.75,987.75,1031
20150501|2015-03-09 07:30,9,987.75,988,986.5,987.5,991
20150501|2015-03-09 08:30,9,987.5,992.75,986.75,992,9228
20150501|2015-03-09 09:00,9,992,993.75,989.25,992.25,7139
20150501|2015-03-09 09:30,9,992.25,994.25,989.5,990,7458
20150501|2015-03-09 10:00,9,989.75,995,989.75,993.25,5814
20150501|2015-03-09 10:30,9,993.25,994.75,992.5,994.25,3592
20150501|2015-03-09 11:00,9,994.25,997,993.5,996.25,6003
20150501|2015-03-09 11:30,9,996.25,999,995.5,995.75,7917
20150501|2015-03-09 12:00,9,995.75,997.25,994.25,996.75,3738
20150501|2015-03-09 12:30,9,997,997.25,993.5,993.75,5809
20150501|2015-03-09 13:00,9,993.5,995,992.25,993.25,5767
20150501|2015-03-09 19:00,10,992.5,993.5,992,993.25,741
20150501|2015-03-09 19:30,10,993.5,994,993.25,993.5,314
20150501|2015-03-09 20:00,10,993.5,994,992.25,992.5,545
20150501|2015-03-09 20:30,10,992.5,994,992.5,993.5,150
20150501|2015-03-09 21:00,10,993.25,993.5,992,992.25,162
20150501|2015-03-09 21:30,10,992.5,993.5,992.25,993,155
20150501|2015-03-09 22:00,10,992.5,993.5,992,993.5,459
20150501|2015-03-09 22:30,10,993.25,993.5,992.5,993.25,465
20150501|2015-03-09 23:00,10,993.25,993.25,993,993.25,4
20150501|2015-03-09 23:30,10,993.25,994,993,993.5,89
20150501|2015-03-10 00:00,10,993.5,993.75,993,993.25,257
20150501|2015-03-10 00:30,10,993.25,994,993,993,705
20150501|2015-03-10 01:00,10,993,993,991.5,992.25,273
20150501|2015-03-10 01:30,10,992.25,992.25,991.25,991.75,570
20150501|2015-03-10 02:00,10,991.25,992,991,992,337
20150501|2015-03-10 02:30,10,992.25,992.25,990.5,991,236
20150501|2015-03-10 03:00,10,990.75,991.75,990.75,991,112
20150501|2015-03-10 03:30,10,991.25,991.25,987,987,1140
20150501|2015-03-10 04:00,10,987,987.5,986.75,987.25,436
20150501|2015-03-10 04:30,10,987.25,988.25,987.25,988.25,237
20150501|2015-03-10 05:00,10,988,990.25,987.5,990,559
20150501|2015-03-10 05:30,10,989.75,989.75,988,988.25,336
20150501|2015-03-10 06:00,10,988,989.25,988,989,202
20150501|2015-03-10 06:30,10,989,989,987.75,988.75,472
20150501|2015-03-10 07:00,10,988.5,990.5,988.25,989.25,1239
20150501|2015-03-10 07:30,10,989.25,989.75,988.5,989.5,561
20150501|2015-03-10 08:30,10,987.75,990.5,986,990.25,9213
20150501|2015-03-10 09:00,10,990.5,991.75,988,989.5,5244
20150501|2015-03-10 09:30,10,989.25,991.75,989.25,990.5,4067
20150501|2015-03-10 10:00,10,990.25,991,989.25,989.25,2470
20150501|2015-03-10 10:30,10,989.25,990.25,988.5,989,2996
20150501|2015-03-10 11:00,10,988.5,990,981.75,988,20223
20150501|2015-03-10 11:30,10,988,988,983.75,987.75,7867
20150501|2015-03-10 12:00,10,988,988.5,985.25,986.25,3314
20150501|2015-03-10 12:30,10,986.25,986.5,984.25,985.25,3169
20150501|2015-03-10 13:00,10,985.25,986,983.75,984.25,6049
20150501|2015-03-10 19:00,11,982.5,984.5,982.25,984.25,914
20150501|2015-03-10 19:30,11,984.5,985.5,984.5,984.75,189
20150501|2015-03-10 20:00,11,985,990,984.75,990,1954
20150501|2015-03-10 20:30,11,990,994.25,989.5,992.5,2327
20150501|2015-03-10 21:00,11,992.5,993,991.25,992.75,859
20150501|2015-03-10 21:30,11,992.75,995.25,992.75,994.5,1415
20150501|2015-03-10 22:00,11,995,997.5,993.75,994.25,1726
20150501|2015-03-10 22:30,11,994,995,993,995,270
20150501|2015-03-10 23:00,11,995.25,996.5,995.25,996,641
20150501|2015-03-10 23:30,11,996,996,995.5,996,175
20150501|2015-03-11 00:00,11,995.75,995.75,994,994,550
20150501|2015-03-11 00:30,11,994,995.25,992.5,993.75,476
20150501|2015-03-11 01:00,11,994,994.25,993.25,994.25,220
20150501|2015-03-11 01:30,11,994,994,993.5,993.5,292
20150501|2015-03-11 02:00,11,993.5,994,993,993.5,195
20150501|2015-03-11 02:30,11,993.5,994,992,992.5,587
20150501|2015-03-11 03:00,11,992.5,994,992,992,528
20150501|2015-03-11 03:30,11,992.25,993.75,992.25,993.75,340
20150501|2015-03-11 04:00,11,993.75,994,993,993.25,261
20150501|2015-03-11 04:30,11,993.25,993.75,992.75,993,167
20150501|2015-03-11 05:00,11,993,993,991.5,991.5,305
20150501|2015-03-11 05:30,11,991.75,992,991,991.25,255
20150501|2015-03-11 06:00,11,991,991.5,990.75,991,177
20150501|2015-03-11 06:30,11,991,992.75,990.75,990.75,462
20150501|2015-03-11 07:00,11,990.75,991,990.25,990.5,732
20150501|2015-03-11 07:30,11,990.25,991.75,990,991.25,396
20150501|2015-03-11 08:30,11,991.75,994,988,988.25,9895
20150501|2015-03-11 09:00,11,988,989.5,985.5,985.75,6820
20150501|2015-03-11 09:30,11,985.5,987.75,984.5,984.75,5584
20150501|2015-03-11 10:00,11,984.75,987,984,986.5,3690
20150501|2015-03-11 10:30,11,986.25,989.75,986.25,988.25,4499
20150501|2015-03-11 11:00,11,988,994.5,988,993,8543
20150501|2015-03-11 11:30,11,993,994.25,991.25,993.25,3525
20150501|2015-03-11 12:00,11,993.25,996.5,993.25,995.5,5757
20150501|2015-03-11 12:30,11,995.5,995.5,989,989,5990
20150501|2015-03-11 13:00,11,989,993.5,988.5,993.25,5990
20150501|2015-03-11 19:00,12,992,993,990.75,992.5,1149
20150501|2015-03-11 19:30,12,992.5,994.25,992,994.25,518
20150501|2015-03-11 20:00,12,994,995.25,992,994.75,1492
20150501|2015-03-11 20:30,12,995,996,992.75,993,907
20150501|2015-03-11 21:00,12,992.75,994.5,992.75,994,264
20150501|2015-03-11 21:30,12,994,995,993.75,995,147
20150501|2015-03-11 22:00,12,995,996,994.75,995.75,280
20150501|2015-03-11 22:30,12,995.75,996,995,995.75,109
20150501|2015-03-11 23:00,12,995.5,995.5,995.25,995.5,9
20150501|2015-03-11 23:30,12,995.5,995.5,994.75,994.75,29
20150501|2015-03-12 00:00,12,994.75,995.25,994.75,995.25,68
20150501|2015-03-12 00:30,12,995.25,996,994.25,995.5,855
20150501|2015-03-12 01:00,12,995.75,997,995.75,996,522
20150501|2015-03-12 01:30,12,996.25,996.75,995.75,996.75,238
20150501|2015-03-12 02:00,12,996.5,996.75,996,996.25,122
20150501|2015-03-12 02:30,12,996.5,996.5,993.5,994.25,374
20150501|2015-03-12 03:00,12,994,994.75,994,994.25,147
20150501|2015-03-12 03:30,12,994.5,996.5,994.25,996.25,229
20150501|2015-03-12 04:00,12,996.25,996.5,995.5,995.5,97
20150501|2015-03-12 04:30,12,995.5,995.5,994.5,995.5,207
20150501|2015-03-12 05:00,12,995.5,995.75,995.25,995.5,37
20150501|2015-03-12 05:30,12,995.5,996,995.25,995.75,114
20150501|2015-03-12 06:00,12,995.75,995.75,994.5,994.75,387
20150501|2015-03-12 06:30,12,994.75,996,994.5,995.5,257
20150501|2015-03-12 07:00,12,995.75,996.25,994.25,995.5,816
20150501|2015-03-12 07:30,12,995,995,992.5,992.75,1105
20150501|2015-03-12 08:30,12,993.75,994,987,988.5,13610
20150501|2015-03-12 09:00,12,988.5,989,986.25,988.25,6043
20150501|2015-03-12 09:30,12,988.5,988.5,985,986.25,6184
20150501|2015-03-12 10:00,12,986,989.5,986,989.25,5371
20150501|2015-03-12 10:30,12,989.25,997.5,989,991.75,14633
20150501|2015-03-12 11:00,12,991.75,994.5,991.25,993.5,3272
20150501|2015-03-12 11:30,12,993.5,994.5,990.75,992.75,3413
20150501|2015-03-12 12:00,12,992.5,993.75,990.75,992,3310
20150501|2015-03-12 12:30,12,992,993.75,991.5,992,3209
20150501|2015-03-12 13:00,12,992.25,992.75,989,991.5,6362
20150501|2015-03-12 19:00,13,990.25,990.5,989.5,990,372
20150501|2015-03-12 19:30,13,990.25,990.25,988.25,988.75,363
20150501|2015-03-12 20:00,13,988.75,991.5,988,991,408
20150501|2015-03-12 20:30,13,991,994,991,993.5,615
20150501|2015-03-12 21:00,13,993.5,994,992,992.5,387
20150501|2015-03-12 21:30,13,992.75,993.75,992.25,992.25,345
20150501|2015-03-12 22:00,13,992.25,992.25,987.5,988,1144
20150501|2015-03-12 22:30,13,988.25,988.75,988,988,373
20150501|2015-03-12 23:00,13,988.25,989,987.75,988,187
20150501|2015-03-12 23:30,13,988,988.25,987.5,987.75,175
20150501|2015-03-13 00:00,13,987.75,988.25,987.5,987.5,195
20150501|2015-03-13 00:30,13,988,988.5,987.75,988.25,198
20150501|2015-03-13 01:00,13,988,988.75,987.75,987.75,184
20150501|2015-03-13 01:30,13,987.75,989,986.25,987.5,521
20150501|2015-03-13 02:00,13,988,988.25,986.5,987.25,175
20150501|2015-03-13 02:30,13,987.5,988,985.25,985.5,993
20150501|2015-03-13 03:00,13,985.5,985.5,984.25,984.25,1217
20150501|2015-03-13 03:30,13,984.25,984.75,983.25,984.25,968
20150501|2015-03-13 04:00,13,984.5,984.75,983.75,984.5,278
20150501|2015-03-13 04:30,13,984.5,986.75,984.5,986,580
20150501|2015-03-13 05:00,13,986,987,985.5,986,598
20150501|2015-03-13 05:30,13,985.5,987.25,985.5,986.75,439
20150501|2015-03-13 06:00,13,986.75,989,986,987.25,592
20150501|2015-03-13 06:30,13,987.25,987.75,986.5,986.75,291
20150501|2015-03-13 07:00,13,986.75,987,984.75,984.75,1107
20150501|2015-03-13 07:30,13,984.75,985,984,984,725
20150501|2015-03-13 08:30,13,984,985.5,982.5,984,8526
20150501|2015-03-13 09:00,13,983.75,984,980.25,981.25,9975
20150501|2015-03-13 09:30,13,981,981,975.75,976,14106
20150501|2015-03-13 10:00,13,976,978,975,976.5,11406
20150501|2015-03-13 10:30,13,976.5,977.25,975,976.75,5492
20150501|2015-03-13 11:00,13,976.75,977.25,974,974.25,8469
20150501|2015-03-13 11:30,13,974.25,976.75,973.75,975.25,4624
20150501|2015-03-13 12:00,13,975.25,978,975,975.5,3956
20150501|2015-03-13 12:30,13,975.25,976.75,974,974,3575
20150501|2015-03-13 13:00,13,974,975.25,972.5,975,10561
20150501|2015-03-15 19:00,16,972.5,973.5,967.5,968.25,4153
20150501|2015-03-15 19:30,16,968.5,969,967.75,968.75,1235
20150501|2015-03-15 20:00,16,968.75,970.25,968,969.75,1021
20150501|2015-03-15 20:30,16,969.75,971,968.75,971,854
20150501|2015-03-15 21:00,16,971,972.25,970.75,971.25,377
20150501|2015-03-15 21:30,16,971.25,973.75,971.25,972.25,771
20150501|2015-03-15 22:00,16,972.25,973,971.75,971.75,123
20150501|2015-03-15 22:30,16,972,972.25,970,970.5,287
20150501|2015-03-15 23:00,16,970.25,970.5,970,970.25,133
20150501|2015-03-15 23:30,16,970.25,971.25,970.25,971.25,48
20150501|2015-03-16 00:00,16,971,971.25,970.75,970.75,34
20150501|2015-03-16 00:30,16,970.5,971,970,970,155
20150501|2015-03-16 01:00,16,970,971.5,970,971,294
20150501|2015-03-16 01:30,16,971.5,973.25,971.25,972.75,736
20150501|2015-03-16 02:00,16,972.5,973,972,972.75,157
20150501|2015-03-16 02:30,16,972.75,973,972.5,972.75,72
20150501|2015-03-16 03:00,16,972.75,973,972.5,972.75,385
20150501|2015-03-16 03:30,16,972.75,973,972.5,973,129
20150501|2015-03-16 04:00,16,972.75,973,972.5,972.5,250
20150501|2015-03-16 04:30,16,972.5,972.75,972.25,972.25,385
20150501|2015-03-16 05:00,16,972.25,972.75,972.25,972.75,91
20150501|2015-03-16 05:30,16,972.75,973,972.75,972.75,163
20150501|2015-03-16 06:00,16,973,973.75,973,973,319
20150501|2015-03-16 06:30,16,973,973.25,973,973,223
20150501|2015-03-16 07:00,16,973.25,973.25,971.25,972,805
20150501|2015-03-16 07:30,16,972.25,974.75,972,974.5,1008
20150501|2015-03-16 08:30,16,974,978,973.5,976,10226
20150501|2015-03-16 09:00,16,976,977,972.5,975.75,6498
20150501|2015-03-16 09:30,16,975.75,976.25,969.75,970,6528
20150501|2015-03-16 10:00,16,970,972.25,969.5,972,4512
20150501|2015-03-16 10:30,16,971.75,975,971,973,3785
20150501|2015-03-16 11:00,16,973.25,973.75,970,970.25,4430
20150501|2015-03-16 11:30,16,970.25,971.75,970,970.25,3952
20150501|2015-03-16 12:00,16,970.5,973.25,970.25,970.5,3081
20150501|2015-03-16 12:30,16,970.5,971.25,969.5,970.25,3417
20150501|2015-03-16 13:00,16,970.5,970.5,968.5,969.25,5665
20150501|2015-03-16 19:00,17,968,969,967,969,1083
20150501|2015-03-16 19:30,17,968.75,969.25,968.25,969,464
20150501|2015-03-16 20:00,17,969.25,972,969.25,971.25,1020
20150501|2015-03-16 20:30,17,971.25,971.75,970.25,971.5,316
20150501|2015-03-16 21:00,17,971.25,971.25,970,970,99
20150501|2015-03-16 21:30,17,970,972.25,970,972,285
20150501|2015-03-16 22:00,17,972.25,972.25,972,972.25,189
20150501|2015-03-16 22:30,17,972.25,972.5,972,972.25,109
20150501|2015-03-16 23:00,17,972.5,972.5,971.75,972,83
20150501|2015-03-16 23:30,17,972,972.25,972,972,142
20150501|2015-03-17 00:00,17,971.75,972.25,971.75,972,20
20150501|2015-03-17 00:30,17,972.25,973,971.75,972.75,390
20150501|2015-03-17 01:00,17,972.75,973,971.75,972,173
20150501|2015-03-17 01:30,17,971.75,972.25,971.25,971.75,148
20150501|2015-03-17 02:00,17,971.75,972.25,971.25,971.75,174
20150501|2015-03-17 02:30,17,971.75,971.75,970.75,970.75,169
20150501|2015-03-17 03:00,17,971,971,970,970,198
20150501|2015-03-17 03:30,17,970,970.25,969,969.75,523
20150501|2015-03-17 04:00,17,969.75,969.75,968.25,968.5,553
20150501|2015-03-17 04:30,17,968.5,968.75,965.25,966,2209
20150501|2015-03-17 05:00,17,966,966.75,965.75,966.75,412
20150501|2015-03-17 05:30,17,966.75,967,966,966.5,199
20150501|2015-03-17 06:00,17,966.5,966.75,966,966.25,193
20150501|2015-03-17 06:30,17,966.25,966.5,966,966.25,259
20150501|2015-03-17 07:00,17,966.25,966.75,966,966.5,495
20150501|2015-03-17 07:30,17,966.5,967.25,966,966.25,618
20150501|2015-03-17 08:30,17,966.5,968,962.5,966.5,17307
20150501|2015-03-17 09:00,17,966.5,966.5,963.25,963.75,4448
20150501|2015-03-17 09:30,17,963.5,964.25,961.25,962.25,9014
20150501|2015-03-17 10:00,17,962.25,962.25,960.5,962,6847
20150501|2015-03-17 10:30,17,961.75,962.5,960,960.25,4597
20150501|2015-03-17 11:00,17,960.25,960.75,956.25,958.25,11174
20150501|2015-03-17 11:30,17,958.25,960.25,957.5,959,3251
20150501|2015-03-17 12:00,17,958.75,960.5,957,957.75,4055
20150501|2015-03-17 12:30,17,957.75,958.25,956.75,957,3445
20150501|2015-03-17 13:00,17,957,957.25,953.5,955.75,13049
20150501|2015-03-17 19:00,18,954.5,956.75,953.5,956.25,1047
20150501|2015-03-17 19:30,18,956,958,956,957,833
20150501|2015-03-17 20:00,18,957,959,956.5,958.25,990
20150501|2015-03-17 20:30,18,958,959,957,958.5,733
20150501|2015-03-17 21:00,18,958.25,959.5,958,958,416
20150501|2015-03-17 21:30,18,958.25,959.5,958,958.25,426
20150501|2015-03-17 22:00,18,958.25,958.75,958,958.25,278
20150501|2015-03-17 22:30,18,958.5,959,958.5,958.5,81
20150501|2015-03-17 23:00,18,958.5,958.5,958,958,14
20150501|2015-03-17 23:30,18,958.25,958.5,958.25,958.25,21
20150501|2015-03-18 00:00,18,958.5,958.75,958.25,958.25,148
20150501|2015-03-18 00:30,18,958.25,958.75,958,958.25,142
20150501|2015-03-18 01:00,18,958,958,957,957.25,361
20150501|2015-03-18 01:30,18,957.5,957.5,956.25,956.75,278
20150501|2015-03-18 02:00,18,956.75,958,956.5,957.25,331
20150501|2015-03-18 02:30,18,956.75,958.25,956.5,958.25,265
20150501|2015-03-18 03:00,18,958.25,959.5,958,959.5,688
20150501|2015-03-18 03:30,18,959.5,960,959.25,959.75,507
20150501|2015-03-18 04:00,18,959.75,960.75,959,959.5,922
20150501|2015-03-18 04:30,18,959.25,960.25,958.75,960.25,321
20150501|2015-03-18 05:00,18,960,960.5,959,959.25,233
20150501|2015-03-18 05:30,18,959,960,958.75,959.5,233
20150501|2015-03-18 06:00,18,959.5,962,959.25,961.25,773
20150501|2015-03-18 06:30,18,961.25,961.75,959.75,959.75,637
20150501|2015-03-18 07:00,18,959.75,961,959.5,960.75,749
20150501|2015-03-18 07:30,18,960.75,961,960.25,960.25,373
20150501|2015-03-18 08:30,18,958.75,960.75,955.5,956,10191
20150501|2015-03-18 09:00,18,956,960,956,959.25,5640
20150501|2015-03-18 09:30,18,959.25,959.75,956.5,956.75,5846
20150501|2015-03-18 10:00,18,956.75,958.75,955.75,958.5,4502
20150501|2015-03-18 10:30,18,958.5,963,957,960.75,6803
20150501|2015-03-18 11:00,18,960.75,963,959.25,959.75,4281
20150501|2015-03-18 11:30,18,960,963,960,960.25,4583
20150501|2015-03-18 12:00,18,960.25,961.25,959.25,959.75,2835
20150501|2015-03-18 12:30,18,960,962,959.5,961,3574
20150501|2015-03-18 13:00,18,961.25,967,961.25,964,12329
20150501|2015-03-18 19:00,19,969.25,980.25,969,972,8264
20150501|2015-03-18 19:30,19,971.75,974.75,971.75,973,673
20150501|2015-03-18 20:00,19,972.75,975,972.75,973.5,1228
20150501|2015-03-18 20:30,19,973.5,975,973.25,974.75,534
20150501|2015-03-18 21:00,19,974.75,975.5,974,975.5,423
20150501|2015-03-18 21:30,19,975.5,975.5,973.5,974,313
20150501|2015-03-18 22:00,19,973.75,975,973.5,973.75,565
20150501|2015-03-18 22:30,19,973.5,974,973,973.25,454
20150501|2015-03-18 23:00,19,973.25,973.75,972.5,973.75,119
20150501|2015-03-18 23:30,19,973.5,973.75,973,973.5,170
20150501|2015-03-19 00:00,19,973.5,973.75,973.5,973.75,15
20150501|2015-03-19 00:30,19,973.75,974.25,973,974.25,185
20150501|2015-03-19 01:00,19,974.25,974.75,974,974.5,312
20150501|2015-03-19 01:30,19,974.5,974.75,974.25,974.75,241
20150501|2015-03-19 02:00,19,974.75,975,973,973,560
20150501|2015-03-19 02:30,19,973,973.5,971,972,1147
20150501|2015-03-19 03:00,19,972,973.5,970.25,970.25,1516
20150501|2015-03-19 03:30,19,970.5,970.75,970,970,1090
20150501|2015-03-19 04:00,19,970.25,971.5,969,971.25,515
20150501|2015-03-19 04:30,19,971.25,972,970,970.5,209
20150501|2015-03-19 05:00,19,970.25,971.25,970.25,970.25,148
20150501|2015-03-19 05:30,19,970.5,971.25,970,970.75,197
20150501|2015-03-19 06:00,19,971,971.25,970.75,970.75,120
20150501|2015-03-19 06:30,19,970.75,971.75,969.25,970,547
20150501|2015-03-19 07:00,19,970,970,967,968.75,1978
20150501|2015-03-19 07:30,19,968.75,969.75,966.25,966.5,1410
20150501|2015-03-19 08:30,19,966.5,967.5,962.75,964,12812
20150501|2015-03-19 09:00,19,964,965,961.5,963.5,6558
20150501|2015-03-19 09:30,19,963.5,967.5,962.75,963.5,5065
20150501|2015-03-19 10:00,19,963.5,964.25,962,962.5,3730
20150501|2015-03-19 10:30,19,962.5,964.5,958.25,958.75,10187
20150501|2015-03-19 11:00,19,958.5,960.75,956.5,958.5,7592
20150501|2015-03-19 11:30,19,958.5,959.5,958,958.5,1726
20150501|2015-03-19 12:00,19,958.75,960.75,957.5,960,3365
20150501|2015-03-19 12:30,19,959.75,960.25,958,958.5,3402
20150501|2015-03-19 13:00,19,958.75,963,956.5,962.25,7959
20150501|2015-03-19 19:00,20,961.75,961.75,960,960.5,718
20150501|2015-03-19 19:30,20,960.5,963,960.25,962.75,383
20150501|2015-03-19 20:00,20,962.75,964.25,962,962.75,992
20150501|2015-03-19 20:30,20,962.5,964,962.25,963.5,366
20150501|2015-03-19 21:00,20,963.75,964,963.25,963.5,163
20150501|2015-03-19 21:30,20,963.5,965,963.5,964,485
20150501|2015-03-19 22:00,20,963.75,964,963.25,963.5,142
20150501|2015-03-19 22:30,20,963.25,963.25,963,963.25,72
20150501|2015-03-19 23:00,20,963.25,963.5,963,963.25,6
20150501|2015-03-19 23:30,20,963.5,963.5,963,963,20
20150501|2015-03-20 00:00,20,963,963.5,962.5,963.5,167
20150501|2015-03-20 00:30,20,963.5,964.75,963.5,963.5,285
20150501|2015-03-20 01:00,20,964,964.75,963.75,964.5,154
20150501|2015-03-20 01:30,20,964.5,965,963.25,964,260
20150501|2015-03-20 02:00,20,963.75,964,962.75,963.5,117
20150501|2015-03-20 02:30,20,963.5,964,963,963.75,86
20150501|2015-03-20 03:00,20,963.5,963.75,963,963.25,73
20150501|2015-03-20 03:30,20,963.5,963.75,962,962.25,152
20150501|2015-03-20 04:00,20,962.25,963.25,962,962.75,146
20150501|2015-03-20 04:30,20,963,963,962,962.5,233
20150501|2015-03-20 05:00,20,962.5,963.75,962,963,292
20150501|2015-03-20 05:30,20,963,963.25,962.5,962.5,159
20150501|2015-03-20 06:00,20,962.5,963.25,962,963.25,253
20150501|2015-03-20 06:30,20,963.25,963.5,962.75,963,187
20150501|2015-03-20 07:00,20,962.75,966,962.75,965,1211
20150501|2015-03-20 07:30,20,964.75,964.75,962.25,962.5,958
20150501|2015-03-20 08:30,20,965,973,965,972.25,18200
20150501|2015-03-20 09:00,20,972.25,976,972.25,975.5,14183
20150501|2015-03-20 09:30,20,975.75,980,975.25,976.25,16474
20150501|2015-03-20 10:00,20,976.5,979.75,976.25,978.5,8569
20150501|2015-03-20 10:30,20,978.5,979,973.5,976.25,7033
20150501|2015-03-20 11:00,20,976.25,979.25,975.75,979,4267
20150501|2015-03-20 11:30,20,979,980,977,978.75,4592
20150501|2015-03-20 12:00,20,978.75,980,977.75,979.75,5331
20150501|2015-03-20 12:30,20,980,980,973,975,7305
20150501|2015-03-20 13:00,20,975,976.25,972.5,972.5,6662
20150501|2015-03-22 19:00,23,974.5,977,973.25,973.5,1819
20150501|2015-03-22 19:30,23,973.5,974.25,973.5,974,275
20150501|2015-03-22 20:00,23,974.25,977,974.25,976.75,760
20150501|2015-03-22 20:30,23,977,977.75,976.25,977.75,641
20150501|2015-03-22 21:00,23,978,982.5,977.75,981.25,2015
20150501|2015-03-22 21:30,23,981.25,981.5,980.75,981.25,728
20150501|2015-03-22 22:00,23,981.25,981.25,980,980,409
20150501|2015-03-22 22:30,23,980.25,980.5,979.75,980.5,78
20150501|2015-03-22 23:00,23,980.25,980.25,979.75,980.25,39
20150501|2015-03-22 23:30,23,980,980.75,979.75,980,135
20150501|2015-03-23 00:00,23,979.75,980.25,979.75,980.25,7
20150501|2015-03-23 00:30,23,980,981.25,979.75,980.75,214
20150501|2015-03-23 01:00,23,980.5,981,980.25,980.75,104
20150501|2015-03-23 01:30,23,980.75,981.25,979.75,980,268
20150501|2015-03-23 02:00,23,980,980.25,979.5,980,171
20150501|2015-03-23 02:30,23,980,980.5,979.5,980,210
20150501|2015-03-23 03:00,23,980,980.5,979.75,979.75,250
20150501|2015-03-23 03:30,23,979.5,980,979.25,979.5,279
20150501|2015-03-23 04:00,23,979.25,980.5,978.75,980,350
20150501|2015-03-23 04:30,23,980,980.25,978.75,979.25,453
20150501|2015-03-23 05:00,23,979,980.75,979,980,408
20150501|2015-03-23 05:30,23,980,980.5,979.25,979.5,340
20150501|2015-03-23 06:00,23,979.75,980.5,979.5,980.25,494
20150501|2015-03-23 06:30,23,980.25,981.25,979.25,981,1009
20150501|2015-03-23 07:00,23,981,981.25,980.5,980.75,536
20150501|2015-03-23 07:30,23,980.75,980.75,980.25,980.5,198
20150501|2015-03-23 08:30,23,980,985.75,980,984.5,15202
20150501|2015-03-23 09:00,23,984.5,987.5,983.25,985.75,7857
20150501|2015-03-23 09:30,23,985.75,989.25,984.25,988,7687
20150501|2015-03-23 10:00,23,988.25,988.75,985.25,987,4694
20150501|2015-03-23 10:30,23,987,988,984.5,987,3949
20150501|2015-03-23 11:00,23,987,989,986,988,3428
20150501|2015-03-23 11:30,23,988.25,990,987.75,989.25,4807
20150501|2015-03-23 12:00,23,989.25,989.75,987.25,987.75,2471
20150501|2015-03-23 12:30,23,987.5,988.5,985.5,985.5,4147
20150501|2015-03-23 13:00,23,985.5,987,982,982.25,5260
20150501|2015-03-23 19:00,24,983.75,985,983,984,843
20150501|2015-03-23 19:30,24,984,984.25,983.5,983.5,142
20150501|2015-03-23 20:00,24,983.75,984.25,980.5,981,848
20150501|2015-03-23 20:30,24,980.75,982.5,980.5,981.75,274
20150501|2015-03-23 21:00,24,981.75,981.75,979.5,981.25,542
20150501|2015-03-23 21:30,24,981.25,981.25,979,979.5,380
20150501|2015-03-23 22:00,24,979.25,980,978,978,1089
20150501|2015-03-23 22:30,24,978.25,979.5,978,979,229
20150501|2015-03-23 23:00,24,979.25,979.25,978.75,978.75,22
20150501|2015-03-23 23:30,24,979,979.5,979,979,51
20150501|2015-03-24 00:00,24,979.25,979.5,979,979,26
20150501|2015-03-24 00:30,24,979,979.5,978.75,979,133
20150501|2015-03-24 01:00,24,978.75,981.25,978.75,980.5,915
20150501|2015-03-24 01:30,24,980.5,982,980.25,981.5,315
20150501|2015-03-24 02:00,24,981.75,983.75,981.75,982.75,449
20150501|2015-03-24 02:30,24,983,983.5,981.75,982.75,225
20150501|2015-03-24 03:00,24,982.25,983,981.75,982.25,94
20150501|2015-03-24 03:30,24,982.5,983,981.25,981.5,231
20150501|2015-03-24 04:00,24,981.75,982.25,980.75,980.75,137
20150501|2015-03-24 04:30,24,981,981.75,980.25,981.75,206
20150501|2015-03-24 05:00,24,981.75,982,980.5,981.25,208
20150501|2015-03-24 05:30,24,981,981.75,979.75,981.25,231
20150501|2015-03-24 06:00,24,981.5,981.75,980.25,981,179
20150501|2015-03-24 06:30,24,981,981.75,980,980,175
20150501|2015-03-24 07:00,24,980.25,981.5,979,980.5,665
20150501|2015-03-24 07:30,24,981,981,979.25,980.5,364
20150501|2015-03-24 08:30,24,979.5,980.5,976.25,978.25,10267
20150501|2015-03-24 09:00,24,978,979,976.25,976.5,4599
20150501|2015-03-24 09:30,24,976.5,982,975.75,981,7905
20150501|2015-03-24 10:00,24,980.75,981,977.25,977.5,4491
20150501|2015-03-24 10:30,24,977.5,978.25,976.25,977.5,4039
20150501|2015-03-24 11:00,24,977.25,979.5,976.75,978.25,3364
20150501|2015-03-24 11:30,24,978,982.5,977.25,980.25,3657
20150501|2015-03-24 12:00,24,980.25,982,979.5,981.75,3157
20150501|2015-03-24 12:30,24,981.5,983,980,981,4047
20150501|2015-03-24 13:00,24,981.25,983,980.25,982.25,5453
20150501|2015-03-24 19:00,25,982.75,984.75,982,982.75,1807
20150501|2015-03-24 19:30,25,982.5,983.25,982.25,983.25,318
20150501|2015-03-24 20:00,25,983.25,984.5,983,983,508
20150501|2015-03-24 20:30,25,983.25,983.5,982.5,982.75,239
20150501|2015-03-24 21:00,25,982.75,983.75,982.75,983.75,224
20150501|2015-03-24 21:30,25,983.75,984.5,981.75,982.25,393
20150501|2015-03-24 22:00,25,982.25,982.75,981.75,981.75,152
20150501|2015-03-24 22:30,25,981.75,982,981.5,982,153
20150501|2015-03-24 23:00,25,982,982,981.75,982,18
20150501|2015-03-24 23:30,25,982.25,982.25,981.75,982,23
20150501|2015-03-25 00:00,25,981.75,982,981.5,982,32
20150501|2015-03-25 00:30,25,981.75,982,981,981,184
20150501|2015-03-25 01:00,25,981,982.25,980.75,981,127
20150501|2015-03-25 01:30,25,981.25,981.75,980.5,981,242
20150501|2015-03-25 02:00,25,980.75,981,980,981,352
20150501|2015-03-25 02:30,25,980.75,980.75,980,980.75,257
20150501|2015-03-25 03:00,25,980.75,981.5,980.25,980.75,133
20150501|2015-03-25 03:30,25,980.75,981.5,980.25,980.25,108
20150501|2015-03-25 04:00,25,980.25,980.5,980,980.25,259
20150501|2015-03-25 04:30,25,980.25,981,980,980.25,199
20150501|2015-03-25 05:00,25,980.75,981.5,980.25,980.25,266
20150501|2015-03-25 05:30,25,980.25,983.5,980,982.5,506
20150501|2015-03-25 06:00,25,982.5,983.25,981.25,983,497
20150501|2015-03-25 06:30,25,982.75,982.75,981.25,981.5,375
20150501|2015-03-25 07:00,25,981.25,982.25,981,981,613
20150501|2015-03-25 07:30,25,981,982.25,981,982.25,341
20150501|2015-03-25 08:30,25,982.5,986,982,984,8404
20150501|2015-03-25 09:00,25,984.25,987.75,984,985.75,7505
20150501|2015-03-25 09:30,25,985.5,986,978,979.5,10255
20150501|2015-03-25 10:00,25,979.5,983.25,979,981,7258
20150501|2015-03-25 10:30,25,981,987,980.75,984.25,6123
20150501|2015-03-25 11:00,25,984.5,986,983,983.75,3231
20150501|2015-03-25 11:30,25,983.5,984.75,982.25,983.25,2464
20150501|2015-03-25 12:00,25,983.5,983.5,981.25,981.5,3394
20150501|2015-03-25 12:30,25,981.5,983.5,979.5,979.75,7343
20150501|2015-03-25 13:00,25,979.75,979.75,978.25,978.25,5725
20150501|2015-03-25 19:00,26,977,977.75,975.5,975.75,1621
20150501|2015-03-25 19:30,26,975.75,976.75,975.75,976.75,316
20150501|2015-03-25 20:00,26,976.75,977.75,975,975.75,1253
20150501|2015-03-25 20:30,26,975.5,976.75,975,976,534
20150501|2015-03-25 21:00,26,975.75,976.5,975.25,975.25,372
20150501|2015-03-25 21:30,26,975.25,979,975.25,978.25,1060
20150501|2015-03-25 22:00,26,978.25,979.5,978.25,979.25,207
20150501|2015-03-25 22:30,26,979,979,978.25,978.25,41
20150501|2015-03-25 23:00,26,978.25,978.75,978,978.25,34
20150501|2015-03-25 23:30,26,978.25,978.75,978.25,978.75,10
20150501|2015-03-26 00:00,26,978.25,979.25,978.25,978.75,123
20150501|2015-03-26 00:30,26,978.75,979.5,978.75,979.25,65
20150501|2015-03-26 01:00,26,979,979.5,979,979,135
20150501|2015-03-26 01:30,26,979.25,979.25,977.5,978.5,296
20150501|2015-03-26 02:00,26,978.5,979.75,977.75,979.25,388
20150501|2015-03-26 02:30,26,979.25,980.25,979,980,443
20150501|2015-03-26 03:00,26,980,981.5,979,981.5,1209
20150501|2015-03-26 03:30,26,981.5,981.5,980.25,980.75,480
20150501|2015-03-26 04:00,26,980.75,981.25,980.25,981,246
20150501|2015-03-26 04:30,26,981,981.25,980.5,981.25,181
20150501|2015-03-26 05:00,26,981,981.25,980.5,981,144
20150501|2015-03-26 05:30,26,980.75,981.25,980.25,980.75,217
20150501|2015-03-26 06:00,26,980.5,980.75,980,980,206
20150501|2015-03-26 06:30,26,980.25,980.25,979.5,979.5,282
20150501|2015-03-26 07:00,26,979.75,979.75,977.5,978.75,845
20150501|2015-03-26 07:30,26,978.25,980.5,975.75,976,1643
20150501|2015-03-26 08:30,26,976.5,980.75,976,980,9267
20150501|2015-03-26 09:00,26,979.75,981.5,974,974.75,9603
20150501|2015-03-26 09:30,26,974.5,976.75,972,972.25,11569
20150501|2015-03-26 10:00,26,972.25,975,972,973.75,4595
20150501|2015-03-26 10:30,26,973.5,975,972.25,974.25,4350
20150501|2015-03-26 11:00,26,974.25,975.25,973.75,974,2965
20150501|2015-03-26 11:30,26,974.25,976.25,974,974.5,2666
20150501|2015-03-26 12:00,26,974.75,975.25,973.25,973.75,3603
20150501|2015-03-26 12:30,26,973.75,974.75,973.5,974.5,2423
20150501|2015-03-26 13:00,26,974.5,977,973.75,974.5,5081
20150501|2015-03-26 19:00,27,974,976,973.25,976,955
20150501|2015-03-26 19:30,27,975.75,976,975.25,975.25,140
20150501|2015-03-26 20:00,27,975.25,976.25,975.25,975.25,192
20150501|2015-03-26 20:30,27,975.25,976,973.25,973.75,263
20150501|2015-03-26 21:00,27,973.5,973.5,972.25,972.75,561
20150501|2015-03-26 21:30,27,972.5,973.25,972,973,182
20150501|2015-03-26 22:00,27,973,973.5,972.25,973.25,114
20150501|2015-03-26 22:30,27,973.5,973.75,972.25,973.25,1751
20150501|2015-03-26 23:00,27,973.25,973.5,973,973,102
20150501|2015-03-26 23:30,27,973,974,973,973.75,57
20150501|2015-03-27 00:00,27,973.5,973.75,973,973.25,38
20150501|2015-03-27 00:30,27,973.25,973.5,972.75,972.75,164
20150501|2015-03-27 01:00,27,972.75,973.75,972.75,973.25,155
20150501|2015-03-27 01:30,27,973.75,976.25,973.5,975.5,637
20150501|2015-03-27 02:00,27,975.25,976,975,975.25,187
20150501|2015-03-27 02:30,27,975.5,975.5,974.25,974.25,109
20150501|2015-03-27 03:00,27,974.25,974.75,973.75,974,329
20150501|2015-03-27 03:30,27,974,974.5,973.75,974.5,58
20150501|2015-03-27 04:00,27,974.5,974.75,973.75,974,82
20150501|2015-03-27 04:30,27,974,974,972.5,973,474
20150501|2015-03-27 05:00,27,973,973,971,971,472
20150501|2015-03-27 05:30,27,971,971.75,971,971.5,179
20150501|2015-03-27 06:00,27,971.5,971.75,971,971,535
20150501|2015-03-27 06:30,27,971.25,971.5,970.5,971.25,393
20150501|2015-03-27 07:00,27,971.25,973,971,972.25,243
20150501|2015-03-27 07:30,27,972,972.5,971,971.75,442
20150501|2015-03-27 08:30,27,972.75,975.75,969,970.25,10653
20150501|2015-03-27 09:00,27,970,973.25,969.25,970.25,6889
20150501|2015-03-27 09:30,27,970.25,971.5,968,968.75,6414
20150501|2015-03-27 10:00,27,968.5,969.5,966.25,966.25,6903
20150501|2015-03-27 10:30,27,966.25,967.75,965,966.75,6739
20150501|2015-03-27 11:00,27,966.5,967.75,966.5,967.5,3041
20150501|2015-03-27 11:30,27,967.25,967.75,966,966.25,2489
20150501|2015-03-27 12:00,27,966.5,967.5,966.25,966.5,2009
20150501|2015-03-27 12:30,27,966.5,968.75,966.25,968.5,2687
20150501|2015-03-27 13:00,27,968.75,969,966.5,968,6349
20150501|2015-03-29 19:00,30,968,968.75,966.25,968.25,835
20150501|2015-03-29 19:30,30,968.25,969.75,968.25,969.5,418
20150501|2015-03-29 20:00,30,969.5,970,969,970,619
20150501|2015-03-29 20:30,30,969.75,971.75,969.75,971.25,606
20150501|2015-03-29 21:00,30,971.5,972,971.25,971.25,171
20150501|2015-03-29 21:30,30,971.5,971.5,970.5,970.75,309
20150501|2015-03-29 22:00,30,970.75,971.25,969.5,970,463
20150501|2015-03-29 22:30,30,970.25,970.5,970.25,970.5,14
20150501|2015-03-29 23:00,30,970.5,970.75,970.25,970.25,13
20150501|2015-03-29 23:30,30,970.25,970.5,970.25,970.5,47
20150501|2015-03-30 00:00,30,970.75,970.75,970.5,970.5,70
20150501|2015-03-30 00:30,30,970.5,971.25,969.5,971,200
20150501|2015-03-30 01:00,30,971,971,969.75,970.75,179
20150501|2015-03-30 01:30,30,970.75,970.75,969.75,970.5,329
20150501|2015-03-30 02:00,30,970.5,970.5,969.5,969.5,296
20150501|2015-03-30 02:30,30,969.75,970.25,968.75,969.25,517
20150501|2015-03-30 03:00,30,969.25,970.25,968.75,970.25,142
20150501|2015-03-30 03:30,30,970.25,970.25,969,969.5,59
20150501|2015-03-30 04:00,30,969.25,970.5,969.25,970.5,148
20150501|2015-03-30 04:30,30,970.25,970.5,969.75,970.25,62
20150501|2015-03-30 05:00,30,970.25,970.5,969.25,970.5,192
20150501|2015-03-30 05:30,30,970.5,970.5,969.5,969.75,235
20150501|2015-03-30 06:00,30,970,970,969.5,969.75,60
20150501|2015-03-30 06:30,30,969.5,970,969,969,226
20150501|2015-03-30 07:00,30,969,969.25,967.5,967.5,513
20150501|2015-03-30 07:30,30,967.5,967.5,966.25,966.5,483
20150501|2015-03-30 08:30,30,966.75,976.75,966,976,12757
20150501|2015-03-30 09:00,30,976,976.25,973.25,974,6599
20150501|2015-03-30 09:30,30,974,976,972.75,974.5,4074
20150501|2015-03-30 10:00,30,974.5,974.75,972.75,974,3064
20150501|2015-03-30 10:30,30,974,974.75,972.75,973.25,4302
20150501|2015-03-30 11:00,30,973.25,974.5,972.75,973.75,1939
20150501|2015-03-30 11:30,30,973.75,975,973.25,974.25,2334
20150501|2015-03-30 12:00,30,974.25,974.5,970.5,971,4147
20150501|2015-03-30 12:30,30,971,971,965,966,8158
20150501|2015-03-30 13:00,30,966,969.75,965.25,969,5566
20150501|2015-03-30 19:00,31,967,967,965.75,966.75,635
20150501|2015-03-30 19:30,31,966.75,967.25,966.5,967,248
20150501|2015-03-30 20:00,31,966.75,968.75,965.75,968.5,576
20150501|2015-03-30 20:30,31,968.75,968.75,968,968.25,124
20150501|2015-03-30 21:00,31,968,968.5,968,968.25,259
20150501|2015-03-30 21:30,31,968.25,968.25,966.5,968,450
20150501|2015-03-30 22:00,31,968,968,966.75,967,178
20150501|2015-03-30 22:30,31,967.25,968,966.75,966.75,93
20150501|2015-03-30 23:00,31,967,967.25,966.75,966.75,27
20150501|2015-03-30 23:30,31,966.75,967.25,966.75,967,57
20150501|2015-03-31 00:00,31,966.75,967.75,966.75,967.25,66
20150501|2015-03-31 00:30,31,967,967.75,966.25,966.25,240
20150501|2015-03-31 01:00,31,966.5,967,966,966.25,364
20150501|2015-03-31 01:30,31,966,966.5,964,965.25,936
20150501|2015-03-31 02:00,31,965,965.5,965,965.25,168
20150501|2015-03-31 02:30,31,965.25,965.25,965,965.25,106
20150501|2015-03-31 03:00,31,965.25,965.5,964.25,964.5,1593
20150501|2015-03-31 03:30,31,964.5,965,964.25,964.75,222
20150501|2015-03-31 04:00,31,964.5,964.75,964.25,964.75,319
20150501|2015-03-31 04:30,31,964.5,964.75,964.25,964.75,176
20150501|2015-03-31 05:00,31,964.5,964.75,964,964.25,436
20150501|2015-03-31 05:30,31,964.25,964.5,963.25,963.75,646
20150501|2015-03-31 06:00,31,963.75,964.25,963.25,963.75,293
20150501|2015-03-31 06:30,31,963.75,965.5,963.5,963.75,446
20150501|2015-03-31 07:00,31,963.5,964.25,963.25,963.75,383
20150501|2015-03-31 07:30,31,963.75,964.5,963,963.5,406
20150501|2015-03-31 08:30,31,963,965,961,964.25,8071
20150501|2015-03-31 09:00,31,964.25,969.5,963.75,968,6452
20150501|2015-03-31 09:30,31,968.25,970,967,968.75,5963
20150501|2015-03-31 10:00,31,968.75,971,968,969.25,5175
20150501|2015-03-31 10:30,31,969.25,969.5,965.25,965.25,4751
20150501|2015-03-31 11:00,31,965.5,981,951.25,972.25,52757
20150501|2015-03-31 11:30,31,972.25,975.5,971,971.25,10430
20150501|2015-03-31 12:00,31,971.25,971.75,966,971,10909
20150501|2015-03-31 12:30,31,971,971.75,970,971.25,4263
20150501|2015-03-31 13:00,31,971.5,975.75,971,972.75,9971
20150501|2015-03-31 19:00,1,973.25,977.25,972.75,977,1647
20150501|2015-03-31 19:30,1,976.75,977.5,976,977.25,342
20150501|2015-03-31 20:00,1,977.5,983.5,977.5,981.25,3486
20150501|2015-03-31 20:30,1,981.5,982.5,981,982.25,736
20150501|2015-03-31 21:00,1,982,982.5,981.75,982.25,243
20150501|2015-03-31 21:30,1,982.25,983.25,982,982.5,187
20150501|2015-03-31 22:00,1,982.5,983.25,982.25,983,454
20150501|2015-03-31 22:30,1,983,983.25,982.5,982.75,117
20150501|2015-03-31 23:00,1,982.75,983.25,982.5,982.75,151
20150501|2015-03-31 23:30,1,982.75,983.25,982.5,982.75,55
20150501|2015-04-01 00:00,1,983,983.25,983,983.25,25
20150501|2015-04-01 00:30,1,983,983.5,982.25,983,286
20150501|2015-04-01 01:00,1,983,983.25,980.5,980.75,654
20150501|2015-04-01 01:30,1,980.75,980.75,976.25,978.75,1130
20150501|2015-04-01 02:00,1,978.5,978.5,978,978.5,199
20150501|2015-04-01 02:30,1,978.25,978.5,977.75,978,153
20150501|2015-04-01 03:00,1,978,978.25,977.5,977.5,103
20150501|2015-04-01 03:30,1,977.75,978,976.75,977,276
20150501|2015-04-01 04:00,1,977,978,976.75,977.75,145
20150501|2015-04-01 04:30,1,978,978.5,977.25,977.25,335
20150501|2015-04-01 05:00,1,977.5,978.25,977.5,978,154
20150501|2015-04-01 05:30,1,978,979.25,977.75,978,495
20150501|2015-04-01 06:00,1,978,978.5,977.5,977.75,204
20150501|2015-04-01 06:30,1,977.75,979,977.5,977.5,349
20150501|2015-04-01 07:00,1,977.5,979,977,978.5,553
20150501|2015-04-01 07:30,1,978.75,979,978.25,979,382
20150501|2015-04-01 08:30,1,977.5,980.25,974.25,976.5,10364
20150501|2015-04-01 09:00,1,976.5,978.75,974.75,976.25,6751
20150501|2015-04-01 09:30,1,976,985.5,976,982,19793
20150501|2015-04-01 10:00,1,982,985.5,981.75,984.25,8464
20150501|2015-04-01 10:30,1,984.25,991.75,984.25,990,19892
20150501|2015-04-01 11:00,1,990,991,987.25,990.25,6341
20150501|2015-04-01 11:30,1,990.25,991.25,986.5,989.25,5891
20150501|2015-04-01 12:00,1,988.75,991,987.5,990.5,4058
20150501|2015-04-01 12:30,1,990.5,991.5,989.25,989.75,5690
20150501|2015-04-01 13:00,1,989.75,990.5,987.25,989.25,8033
20150501|2015-04-01 19:00,2,988,989.5,987.5,989,716
20150501|2015-04-01 19:30,2,989,989.5,988.75,989,223
20150501|2015-04-01 20:00,2,989,989.25,987,987.75,532
20150501|2015-04-01 20:30,2,987.5,988,986,986.25,594
20150501|2015-04-01 21:00,2,986.25,986.75,986,986.75,185
20150501|2015-04-01 21:30,2,986.75,987.25,986.25,986.25,162
20150501|2015-04-01 22:00,2,986.5,986.5,985.5,985.5,448
20150501|2015-04-01 22:30,2,985.75,986.5,985.5,985.75,191
20150501|2015-04-01 23:00,2,986,986.25,985.75,985.75,43
20150501|2015-04-01 23:30,2,985.75,986,985.75,985.75,42
20150501|2015-04-02 00:00,2,985.75,986,985.75,986,49
20150501|2015-04-02 00:30,2,986.25,986.25,985.25,986.25,255
20150501|2015-04-02 01:00,2,986.25,987,986,986.75,229
20150501|2015-04-02 01:30,2,986.75,987.25,986.25,987,140
20150501|2015-04-02 02:00,2,987.25,988,987,987.75,185
20150501|2015-04-02 02:30,2,987.75,987.75,987,987,95
20150501|2015-04-02 03:00,2,987.25,987.75,986.25,986.5,271
20150501|2015-04-02 03:30,2,986.5,988.25,986.5,988,373
20150501|2015-04-02 04:00,2,988,988.25,986.5,986.5,400
20150501|2015-04-02 04:30,2,986.75,986.75,984.25,984.75,1009
20150501|2015-04-02 05:00,2,985,985.25,984.25,984.5,649
20150501|2015-04-02 05:30,2,984.5,985.5,984.25,984.75,538
20150501|2015-04-02 06:00,2,984.75,985.5,984.5,985,174
20150501|2015-04-02 06:30,2,985,986,985,985.5,248
20150501|2015-04-02 07:00,2,985.25,985.25,983.5,983.75,900
20150501|2015-04-02 07:30,2,983.75,984.5,981,981.25,2533
20150501|2015-04-02 08:30,2,981.75,987,980.75,985.5,10518
20150501|2015-04-02 09:00,2,985.5,986,982,982.5,4552
20150501|2015-04-02 09:30,2,982.75,986.25,982,983.5,5023
20150501|2015-04-02 10:00,2,983.5,985.5,983.25,984.75,2928
20150501|2015-04-02 10:30,2,984.5,985.5,982.25,985,4586
20150501|2015-04-02 11:00,2,984.75,987,984.25,986.5,3330
20150501|2015-04-02 11:30,2,986.25,988.75,984.75,987.25,4740
20150501|2015-04-02 12:00,2,987.5,990,986.5,989.25,5347
20150501|2015-04-02 12:30,2,989.5,993,985.75,986.25,7259
20150501|2015-04-02 13:00,2,986,987.75,984.25,984.5,4400
20150501|2015-04-05 19:00,6,985,990.25,985,989.25,2210
20150501|2015-04-05 19:30,6,989.25,989.75,989,989.5,145
20150501|2015-04-05 20:00,6,989.5,989.5,989,989.5,66
20150501|2015-04-05 20:30,6,989.5,989.5,989.25,989.5,41
20150501|2015-04-05 21:00,6,989.75,989.75,989,989.25,133
20150501|2015-04-05 21:30,6,989.25,989.25,989,989.25,77
20150501|2015-04-05 22:00,6,989,989.5,989,989,29
20150501|2015-04-05 22:30,6,989,989.5,989,989.5,73
20150501|2015-04-05 23:00,6,989.5,989.75,989.25,989.25,24
20150501|2015-04-05 23:30,6,989.5,989.5,989.25,989.5,18
20150501|2015-04-06 00:00,6,989.5,989.5,988.75,988.75,38
20150501|2015-04-06 00:30,6,988.75,989,988.5,989,44
20150501|2015-04-06 01:00,6,988.75,989.25,988.75,989.25,50
20150501|2015-04-06 01:30,6,989.25,989.75,989.25,989.5,22
20150501|2015-04-06 02:00,6,989.25,989.75,989.25,989.25,42
20150501|2015-04-06 02:30,6,989.5,989.5,989,989.25,20
20150501|2015-04-06 03:00,6,989.25,989.25,988.5,988.75,96
20150501|2015-04-06 03:30,6,988.75,989,988.5,988.75,25
20150501|2015-04-06 04:00,6,988.75,988.75,988.25,988.75,64
20150501|2015-04-06 04:30,6,988.75,988.75,987.75,988,133
20150501|2015-04-06 05:00,6,988,988,987.25,987.5,114
20150501|2015-04-06 05:30,6,987.5,987.5,985,985.5,517
20150501|2015-04-06 06:00,6,985.5,985.5,983.75,983.75,432
20150501|2015-04-06 06:30,6,984,984.75,983.5,984,381
20150501|2015-04-06 07:00,6,984,986.75,983.75,986.75,591
20150501|2015-04-06 07:30,6,986.5,986.75,986,986,296
20150501|2015-04-06 08:30,6,986,987,981.5,983.25,7599
20150501|2015-04-06 09:00,6,983.5,986,982.5,983.25,3561
20150501|2015-04-06 09:30,6,983.25,985,981.25,983.75,3796
20150501|2015-04-06 10:00,6,983.75,985,982.5,983.25,2303
20150501|2015-04-06 10:30,6,983.25,984,982,982.5,1640
20150501|2015-04-06 11:00,6,982.25,982.75,981,981.75,3131
20150501|2015-04-06 11:30,6,981.75,983,980.75,982,2338
20150501|2015-04-06 12:00,6,982,982.75,981,982.5,1395
20150501|2015-04-06 12:30,6,982.5,982.5,981,981.25,1861
20150501|2015-04-06 13:00,6,981.5,981.75,978,978.75,5685
20150501|2015-04-06 19:00,7,977.75,980.25,977,980.25,772
20150501|2015-04-06 19:30,7,980.25,980.5,979.25,980,379
20150501|2015-04-06 20:00,7,980.25,984,980.25,982.75,1102
20150501|2015-04-06 20:30,7,982.75,983.5,981.5,981.75,339
20150501|2015-04-06 21:00,7,981.75,981.75,981,981.25,164
20150501|2015-04-06 21:30,7,981,981.5,980.25,980.5,288
20150501|2015-04-06 22:00,7,980.75,982,980.25,981.75,216
20150501|2015-04-06 22:30,7,981.25,981.5,981,981.5,43
20150501|2015-04-06 23:00,7,981.25,981.75,980.75,981.5,45
20150501|2015-04-06 23:30,7,981.5,981.5,980.75,981,77
20150501|2015-04-07 00:00,7,981.25,982,981.25,981.25,65
20150501|2015-04-07 00:30,7,981.5,982.5,981.5,981.75,308
20150501|2015-04-07 01:00,7,982,982.5,980.25,980.75,397
20150501|2015-04-07 01:30,7,980.5,981.75,980.5,981.5,175
20150501|2015-04-07 02:00,7,981.25,981.5,980.5,980.5,73
20150501|2015-04-07 02:30,7,980.5,981.25,980.5,980.5,114
20150501|2015-04-07 03:00,7,980.25,980.25,975,975.5,1785
20150501|2015-04-07 03:30,7,975.5,975.5,974.75,975,412
20150501|2015-04-07 04:00,7,975,975.75,974.75,975,434
20150501|2015-04-07 04:30,7,975,975.5,974.25,975.25,554
20150501|2015-04-07 05:00,7,975.25,975.25,975,975,56
20150501|2015-04-07 05:30,7,975,975.5,974.75,975.5,144
20150501|2015-04-07 06:00,7,975.5,975.5,974.75,975,232
20150501|2015-04-07 06:30,7,975.25,975.5,975,975.25,273
20150501|2015-04-07 07:00,7,975.5,975.5,975,975.25,435
20150501|2015-04-07 07:30,7,975.25,975.5,975,975.25,266
20150501|2015-04-07 08:30,7,974.75,975,971.25,972,10578
20150501|2015-04-07 09:00,7,972,974.75,970.75,974.5,6520
20150501|2015-04-07 09:30,7,974.5,975.75,972,972.75,6074
20150501|2015-04-07 10:00,7,972.5,973,971,971.75,3901
20150501|2015-04-07 10:30,7,971.75,973.25,971.25,973.25,3346
20150501|2015-04-07 11:00,7,973,974,971.5,972,2324
20150501|2015-04-07 11:30,7,972,972.5,971.5,971.5,2219
20150501|2015-04-07 12:00,7,971.25,971.75,970.25,971.25,3061
20150501|2015-04-07 12:30,7,971,971.75,970,970.5,3081
20150501|2015-04-07 13:00,7,970.5,971.75,970.25,971.75,5058
20150501|2015-04-07 19:00,8,971,971.5,970.5,971.25,1028
20150501|2015-04-07 19:30,8,971.25,972,971,972,253
20150501|2015-04-07 20:00,8,972,973.25,972,972.25,607
20150501|2015-04-07 20:30,8,972,972.5,971.75,972.25,209
20150501|2015-04-07 21:00,8,972,972,971.5,971.5,52
20150501|2015-04-07 21:30,8,971.5,971.75,971,971,310
20150501|2015-04-07 22:00,8,970.75,974.5,970,973.25,1007
20150501|2015-04-07 22:30,8,973.5,973.75,973.25,973.5,31
20150501|2015-04-07 23:00,8,973.5,973.75,973.5,973.75,34
20150501|2015-04-07 23:30,8,973.75,974,973.5,973.5,9
20150501|2015-04-08 00:00,8,973.5,974.25,973.5,974.25,52
20150501|2015-04-08 00:30,8,974,974.5,972.75,974,159
20150501|2015-04-08 01:00,8,973.75,974.25,973,974,158
20150501|2015-04-08 01:30,8,974,974,972,973.25,185
20150501|2015-04-08 02:00,8,973.25,974.25,972.5,974.25,153
20150501|2015-04-08 02:30,8,974.5,975,973.75,974.25,166
20150501|2015-04-08 03:00,8,974.25,974.25,972.25,972.5,193
20150501|2015-04-08 03:30,8,972.5,973.5,972,973.5,164
20150501|2015-04-08 04:00,8,973.25,973.25,971.25,971.75,283
20150501|2015-04-08 04:30,8,971.75,972,971.25,971.75,69
20150501|2015-04-08 05:00,8,971.75,971.75,971.25,971.5,177
20150501|2015-04-08 05:30,8,971.5,971.75,971,971.5,162
20150501|2015-04-08 06:00,8,971.25,972.5,971,972.25,371
20150501|2015-04-08 06:30,8,972,972.25,971.5,971.5,220
20150501|2015-04-08 07:00,8,971.5,972.5,971.25,972.5,397
20150501|2015-04-08 07:30,8,972.25,973,972,972,278
20150501|2015-04-08 08:30,8,972,973.75,970.25,973,7958
20150501|2015-04-08 09:00,8,972.75,974.25,972.5,973.25,3836
20150501|2015-04-08 09:30,8,973.5,973.5,967.75,969.5,8719
20150501|2015-04-08 10:00,8,969.5,970.75,968.5,969.5,3158
20150501|2015-04-08 10:30,8,969.5,972.5,969,971.75,3724
20150501|2015-04-08 11:00,8,971.75,972,970.5,971,2046
20150501|2015-04-08 11:30,8,970.75,971,969,969.5,2535
20150501|2015-04-08 12:00,8,969.5,971.25,969.25,970.75,3048
20150501|2015-04-08 12:30,8,970.75,971.5,970.25,970.75,3340
20150501|2015-04-08 13:00,8,970.75,972.5,970,972.25,5106
20150501|2015-04-08 19:00,9,971.25,971.5,970.25,971,737
20150501|2015-04-08 19:30,9,971,971.5,970.75,971.5,283
20150501|2015-04-08 20:00,9,971.75,972,970,970,470
20150501|2015-04-08 20:30,9,969.75,969.75,966.5,966.5,1842
20150501|2015-04-08 21:00,9,966.75,967.75,966.25,967,595
20150501|2015-04-08 21:30,9,967,968.75,966.75,967.5,315
20150501|2015-04-08 22:00,9,967.5,967.75,966.5,966.5,143
20150501|2015-04-08 22:30,9,966.5,967,966.25,966.5,212
20150501|2015-04-08 23:00,9,966.75,967.25,966.5,966.75,129
20150501|2015-04-08 23:30,9,966.75,967,966.5,967,88
20150501|2015-04-09 00:00,9,967,967.75,967,967.5,59
20150501|2015-04-09 00:30,9,967.5,967.5,965.5,966.75,962
20150501|2015-04-09 01:00,9,966.75,966.75,966,966.5,281
20150501|2015-04-09 01:30,9,966.5,967.5,966.25,966.25,638
20150501|2015-04-09 02:00,9,966.25,967.75,966,967,367
20150501|2015-04-09 02:30,9,967.25,969.25,967,969,263
20150501|2015-04-09 03:00,9,969,969.25,968.25,968.25,350
20150501|2015-04-09 03:30,9,968.25,970.25,968.25,970,489
20150501|2015-04-09 04:00,9,970,970,967.75,968.75,924
20150501|2015-04-09 04:30,9,968.5,969.25,967.75,967.75,265
20150501|2015-04-09 05:00,9,967.5,967.75,966.5,966.75,410
20150501|2015-04-09 05:30,9,966.75,967.5,966.75,967,163
20150501|2015-04-09 06:00,9,967,967.75,966.75,967.5,274
20150501|2015-04-09 06:30,9,967.5,967.75,967,967.75,158
20150501|2015-04-09 07:00,9,967.75,968.25,966.5,967,626
20150501|2015-04-09 07:30,9,967,967,966,966,1239
20150501|2015-04-09 08:30,9,965.5,965.5,960,963.75,16483
20150501|2015-04-09 09:00,9,963.75,964.25,960.75,961,4448
20150501|2015-04-09 09:30,9,961,961.5,956.75,958.25,11990
20150501|2015-04-09 10:00,9,958,958.25,956.25,956.75,7349
20150501|2015-04-09 10:30,9,956.5,959.75,955.25,958,11008
20150501|2015-04-09 11:00,9,958,959.25,950.25,958,24940
20150501|2015-04-09 11:30,9,958.25,961,956.25,956.25,7209
20150501|2015-04-09 12:00,9,956.5,957.5,955.75,957,3093
20150501|2015-04-09 12:30,9,957,957.25,953,953,5451
20150501|2015-04-09 13:00,9,953,954.75,952,954.75,8338
20150501|2015-04-09 19:00,10,954,954.75,951.25,952.5,1578
20150501|2015-04-09 19:30,10,952.5,953.25,951,953.25,428
20150501|2015-04-09 20:00,10,953,956.75,953,956,2316
20150501|2015-04-09 20:30,10,955.75,956,955,955.5,206
20150501|2015-04-09 21:00,10,955.5,956.25,953.25,953.75,535
20150501|2015-04-09 21:30,10,954,954.5,952.5,952.5,305
20150501|2015-04-09 22:00,10,952.75,955,952.75,954.25,216
20150501|2015-04-09 22:30,10,954.25,954.25,953.5,954,117
20150501|2015-04-09 23:00,10,954.25,954.5,954,954.25,35
20150501|2015-04-09 23:30,10,954,954.75,952.5,952.75,226
20150501|2015-04-10 00:00,10,952.75,953,952.25,952.5,126
20150501|2015-04-10 00:30,10,952.5,953.5,952.25,952.75,128
20150501|2015-04-10 01:00,10,953,954,952.75,952.75,204
20150501|2015-04-10 01:30,10,952.75,952.75,950.75,951.25,637
20150501|2015-04-10 02:00,10,951.25,951.25,949.75,950.25,709
20150501|2015-04-10 02:30,10,950,951.75,949.75,951,1122
20150501|2015-04-10 03:00,10,950.75,952.5,950.75,952.25,178
20150501|2015-04-10 03:30,10,952.25,953,952.25,953,167
20150501|2015-04-10 04:00,10,952.75,953,952.5,952.75,80
20150501|2015-04-10 04:30,10,953,953.5,952.75,953.25,271
20150501|2015-04-10 05:00,10,953,953.5,952.5,952.5,114
20150501|2015-04-10 05:30,10,952.5,954.5,952.25,954.25,508
20150501|2015-04-10 06:00,10,954.25,954.5,953.5,954.25,156
20150501|2015-04-10 06:30,10,953.75,955,953.5,954.25,327
20150501|2015-04-10 07:00,10,954.25,955.75,953.25,953.75,893
20150501|2015-04-10 07:30,10,954,954.25,953.25,954,396
20150501|2015-04-10 08:30,10,956,958.5,953,953.25,8695
20150501|2015-04-10 09:00,10,953.25,954.5,951.75,953.5,3250
20150501|2015-04-10 09:30,10,953.5,955.75,952.25,952.25,3617
20150501|2015-04-10 10:00,10,952.25,953.5,951.5,952.25,4859
20150501|2015-04-10 10:30,10,952.25,953.25,948.25,948.5,7243
20150501|2015-04-10 11:00,10,948.5,948.75,944.5,946,11104
20150501|2015-04-10 11:30,10,946,948.75,945.75,947.75,4084
20150501|2015-04-10 12:00,10,947.75,948.75,947,948,2124
20150501|2015-04-10 12:30,10,948,950,946.75,949.75,2846
20150501|2015-04-10 13:00,10,949.75,953,949.25,952,6216
20150501|2015-04-12 19:00,13,948,948.75,945.75,948,1464
20150501|2015-04-12 19:30,13,947.75,952,947.5,951.75,793
20150501|2015-04-12 20:00,13,952,953.75,948.5,948.75,1037
20150501|2015-04-12 20:30,13,948.5,953,948.25,952.75,916
20150501|2015-04-12 21:00,13,952.75,953.75,951.25,952.25,312
20150501|2015-04-12 21:30,13,952.25,952.5,951,952.25,172
20150501|2015-04-12 22:00,13,952.5,952.5,951,951.5,81
20150501|2015-04-12 22:30,13,951.5,951.5,950.5,950.5,64
20150501|2015-04-12 23:00,13,950.5,951.25,950.5,951,72
20150501|2015-04-12 23:30,13,951,951,950.25,950.25,133
20150501|2015-04-13 00:00,13,950.5,951.5,950.5,950.5,85
20150501|2015-04-13 00:30,13,950.75,955.25,950.75,954.5,1268
20150501|2015-04-13 01:00,13,954.5,955.25,953,953.5,357
20150501|2015-04-13 01:30,13,953.25,954,953,953,261
20150501|2015-04-13 02:00,13,953,953,952,952.25,268
20150501|2015-04-13 02:30,13,952,955,952,954.75,402
20150501|2015-04-13 03:00,13,954.75,954.75,951.75,952.25,297
20150501|2015-04-13 03:30,13,952.25,952.75,950.5,950.75,161
20150501|2015-04-13 04:00,13,950.75,951.75,949.75,951,268
20150501|2015-04-13 04:30,13,951,953.75,951,952.25,267
20150501|2015-04-13 05:00,13,952.5,952.5,950.25,950.5,141
20150501|2015-04-13 05:30,13,950.5,951.75,950.5,951.75,236
20150501|2015-04-13 06:00,13,951.75,952,951.5,952,143
20150501|2015-04-13 06:30,13,952,953,950.75,953,430
20150501|2015-04-13 07:00,13,953.25,953.25,952.25,953,325
20150501|2015-04-13 07:30,13,953,953,952.5,952.75,239
20150501|2015-04-13 08:30,13,953,957.5,950,954.75,10542
20150501|2015-04-13 09:00,13,954.5,956.5,950.75,951.75,5160
20150501|2015-04-13 09:30,13,952,954,950,950.25,4751
20150501|2015-04-13 10:00,13,950.5,953.25,950,951.25,4051
20150501|2015-04-13 10:30,13,951,951.5,950,950.5,2078
20150501|2015-04-13 11:00,13,950.5,951.5,949,951.25,4658
20150501|2015-04-13 11:30,13,951.25,952,949.25,950,2591
20150501|2015-04-13 12:00,13,950,950,947.5,948,3201
20150501|2015-04-13 12:30,13,948,948.75,947.5,947.75,3028
20150501|2015-04-13 13:00,13,948,949.5,947.25,948.75,5835
20150501|2015-04-13 19:00,14,948.75,951.5,948.5,951.25,677
20150501|2015-04-13 19:30,14,951.25,952,951,951.5,188
20150501|2015-04-13 20:00,14,951.75,953,951.25,951.5,323
20150501|2015-04-13 20:30,14,951.5,951.75,951,951.5,158
20150501|2015-04-13 21:00,14,951.25,951.25,951,951,85
20150501|2015-04-13 21:30,14,951,951.75,951,951.5,154
20150501|2015-04-13 22:00,14,951.25,951.25,950.75,951,138
20150501|2015-04-13 22:30,14,951,952.5,950.75,952.25,197
20150501|2015-04-13 23:00,14,952,952.25,951.5,951.75,35
20150501|2015-04-13 23:30,14,951.75,952,951.5,951.5,11
20150501|2015-04-14 00:00,14,951.75,952,951.5,951.75,47
20150501|2015-04-14 00:30,14,951.75,951.75,950.75,951.25,102
20150501|2015-04-14 01:00,14,951.5,951.5,950.75,951,180
20150501|2015-04-14 01:30,14,950.75,951,950.25,950.5,170
20150501|2015-04-14 02:00,14,950.75,952.5,950.25,952,252
20150501|2015-04-14 02:30,14,952,952.25,950.75,951.25,149
20150501|2015-04-14 03:00,14,951,952.25,950.75,951.75,227
20150501|2015-04-14 03:30,14,951.75,951.75,951.5,951.5,125
20150501|2015-04-14 04:00,14,951.75,951.75,951.5,951.5,90
20150501|2015-04-14 04:30,14,951.75,952.25,951.5,951.75,235
20150501|2015-04-14 05:00,14,952,953,951.75,952.25,428
20150501|2015-04-14 05:30,14,952,954,952,954,395
20150501|2015-04-14 06:00,14,954,954.25,953.25,953.75,329
20150501|2015-04-14 06:30,14,954,955,953.75,954.5,621
20150501|2015-04-14 07:00,14,954.75,954.75,953.5,954.25,684
20150501|2015-04-14 07:30,14,954.25,956.25,954.25,955.75,901
20150501|2015-04-14 08:30,14,956.5,958,952.25,956.5,10821
20150501|2015-04-14 09:00,14,956.75,961.5,956,960,10819
20150501|2015-04-14 09:30,14,959.75,961.25,958.25,959.75,7566
20150501|2015-04-14 10:00,14,959.75,961,956.25,956.5,5350
20150501|2015-04-14 10:30,14,956.25,959.75,955.75,957.75,5314
20150501|2015-04-14 11:00,14,957.75,959.75,957.25,959,2577
20150501|2015-04-14 11:30,14,959,960.25,958.25,959,3212
20150501|2015-04-14 12:00,14,959.25,960.5,959,960.25,2272
20150501|2015-04-14 12:30,14,960.5,961.25,960,960.25,4055
20150501|2015-04-14 13:00,14,960.25,960.75,958,960,6693
20150501|2015-04-14 19:00,15,959.25,960.75,958.75,960,964
20150501|2015-04-14 19:30,15,960,960.75,959.25,960.75,181
20150501|2015-04-14 20:00,15,960.75,964,959,963,1076
20150501|2015-04-14 20:30,15,963,963,961.75,962,198
20150501|2015-04-14 21:00,15,962,962,961.5,962,68
20150501|2015-04-14 21:30,15,961.75,962.25,961.5,962,61
20150501|2015-04-14 22:00,15,961.75,962.25,960.5,962.25,137
20150501|2015-04-14 22:30,15,962.25,962.75,961.5,961.5,97
20150501|2015-04-14 23:00,15,961.5,961.5,960.75,961.25,55
20150501|2015-04-14 23:30,15,961.5,961.5,961.25,961.5,16
20150501|2015-04-15 00:00,15,961.75,962,961.5,962,19
20150501|2015-04-15 00:30,15,962,963.5,962,963.5,295
20150501|2015-04-15 01:00,15,963.5,966,963,965.75,948
20150501|2015-04-15 01:30,15,965.75,965.75,964.5,965,328
20150501|2015-04-15 02:00,15,965.25,965.75,964,964,218
20150501|2015-04-15 02:30,15,964,965.25,964,964.5,300
20150501|2015-04-15 03:00,15,964.25,964.75,964,964,166
20150501|2015-04-15 03:30,15,964,964.25,963,963.5,240
20150501|2015-04-15 04:00,15,963.75,964.25,963,964,87
20150501|2015-04-15 04:30,15,964,964,962.75,963,168
20150501|2015-04-15 05:00,15,963,963,962.5,962.75,134
20150501|2015-04-15 05:30,15,962.75,963.25,962.5,962.5,351
20150501|2015-04-15 06:00,15,962.5,963.75,962.5,963,202
20150501|2015-04-15 06:30,15,963.25,965.5,963,964.5,519
20150501|2015-04-15 07:00,15,964.5,964.75,961.5,961.75,1370
20150501|2015-04-15 07:30,15,962,963,961.75,962.25,292
20150501|2015-04-15 08:30,15,961.5,965.5,961,965.25,8818
20150501|2015-04-15 09:00,15,965.25,969.25,965.25,969,8855
20150501|2015-04-15 09:30,15,969,973.75,969,973.5,14011
20150501|2015-04-15 10:00,15,973.5,974.75,972,973,7929
20150501|2015-04-15 10:30,15,973.25,976.5,973.25,975,8655
20150501|2015-04-15 11:00,15,975,976.75,965.5,966.75,17007
20150501|2015-04-15 11:30,15,966.75,970.25,966.25,967.75,4492
20150501|2015-04-15 12:00,15,967.5,970.25,967,970,3216
20150501|2015-04-15 12:30,15,970,971.75,966,966.25,4062
20150501|2015-04-15 13:00,15,966.25,966.5,964.5,965,6884
20150501|2015-04-15 19:00,16,964,967.75,964,967.75,654
20150501|2015-04-15 19:30,16,967.5,968.5,967.25,968.25,319
20150501|2015-04-15 20:00,16,968.25,970.25,967.75,968.5,873
20150501|2015-04-15 20:30,16,968.25,968.5,967.25,968.25,223
20150501|2015-04-15 21:00,16,968,969,968,968.75,162
20150501|2015-04-15 21:30,16,968.75,969,968,968.5,263
20150501|2015-04-15 22:00,16,968.5,968.5,966.75,967.5,315
20150501|2015-04-15 22:30,16,967.25,967.25,966,966.75,149
20150501|2015-04-15 23:00,16,967,967.5,966.75,966.75,40
20150501|2015-04-15 23:30,16,966.75,967.25,966.25,966.25,28
20150501|2015-04-16 00:00,16,966.25,967.75,966.25,967,49
20150501|2015-04-16 00:30,16,967.5,968,967.25,967.75,151
20150501|2015-04-16 01:00,16,967.5,967.5,965.75,966.5,100
20150501|2015-04-16 01:30,16,966.25,966.5,964,964,488
20150501|2015-04-16 02:00,16,964.25,965.25,964,965,175
20150501|2015-04-16 02:30,16,965.25,965.5,964,964.75,164
20150501|2015-04-16 03:00,16,965,965,962.25,963.25,489
20150501|2015-04-16 03:30,16,963,963.25,962.5,963,222
20150501|2015-04-16 04:00,16,962.75,963.75,962.75,963.25,199
20150501|2015-04-16 04:30,16,963.25,964,963,963.75,183
20150501|2015-04-16 05:00,16,964,964,963,963,318
20150501|2015-04-16 05:30,16,963,963.25,960.5,961,503
20150501|2015-04-16 06:00,16,961,961.75,960.5,961.75,476
20150501|2015-04-16 06:30,16,961.5,962.5,961.25,961.75,497
20150501|2015-04-16 07:00,16,961.75,964,961.75,963.75,581
20150501|2015-04-16 07:30,16,964,967.25,963.25,965,1950
20150501|2015-04-16 08:30,16,965,968.25,962.25,964.75,7979
20150501|2015-04-16 09:00,16,964.75,964.75,962.25,963,3708
20150501|2015-04-16 09:30,16,963,963,957,957.25,8088
20150501|2015-04-16 10:00,16,957,960,955.5,960,6942
20150501|2015-04-16 10:30,16,959.75,960,957,958.5,2748
20150501|2015-04-16 11:00,16,958.25,959.5,957.75,958.5,2925
20150501|2015-04-16 11:30,16,958.5,964,958,962.5,3947
20150501|2015-04-16 12:00,16,962.5,967,962.25,963.75,5327
20150501|2015-04-16 12:30,16,963.75,967,963,965.5,3428
20150501|2015-04-16 13:00,16,965.25,967.75,964.25,965,4689
20150501|2015-04-16 19:00,17,965.25,967.75,964.75,967,556
20150501|2015-04-16 19:30,17,967.25,967.75,966.75,967.25,55
20150501|2015-04-16 20:00,17,967.25,967.5,966.5,966.5,207
20150501|2015-04-16 20:30,17,966.5,967.25,965.25,965.25,542
20150501|2015-04-16 21:00,17,965.25,966.5,964.75,965.5,279
20150501|2015-04-16 21:30,17,965.25,966.75,965,966.25,114
20150501|2015-04-16 22:00,17,966.25,967,966.25,967,94
20150501|2015-04-16 22:30,17,967,967,966.75,966.75,412
20150501|2015-04-16 23:00,17,967,967.25,966.75,967,15
20150501|2015-04-16 23:30,17,967,967.25,966.75,967,23
20150501|2015-04-17 00:00,17,967,967.25,966.25,966.5,60
20150501|2015-04-17 00:30,17,966.75,966.75,966,966.75,111
20150501|2015-04-17 01:00,17,966.75,967.25,966.25,967,107
20150501|2015-04-17 01:30,17,966.75,967.25,964.75,964.75,248
20150501|2015-04-17 02:00,17,965,965.5,964.75,964.75,81
20150501|2015-04-17 02:30,17,965,965.25,964.5,964.5,101
20150501|2015-04-17 03:00,17,964.75,965.25,964.25,964.25,224
20150501|2015-04-17 03:30,17,964.5,965,964,964,82
20150501|2015-04-17 04:00,17,964.25,964.75,963,963.75,745
20150501|2015-04-17 04:30,17,963.5,964,963.5,963.75,104
20150501|2015-04-17 05:00,17,963.75,965.5,963.75,964.25,218
20150501|2015-04-17 05:30,17,964.25,965.25,964.25,965.25,107
20150501|2015-04-17 06:00,17,965,966.75,965,966.5,204
20150501|2015-04-17 06:30,17,966.5,968,965.5,966.25,366
20150501|2015-04-17 07:00,17,966.25,968.75,966,967.5,600
20150501|2015-04-17 07:30,17,967.5,967.75,965.75,967,384
20150501|2015-04-17 08:30,17,966,967.5,964,965,4377
20150501|2015-04-17 09:00,17,965,969.75,964,969.5,3527
20150501|2015-04-17 09:30,17,969.5,971.5,967.75,969.25,5713
20150501|2015-04-17 10:00,17,969.25,971.25,969,970.5,2392
20150501|2015-04-17 10:30,17,970.5,972.5,969.5,970.25,2806
20150501|2015-04-17 11:00,17,970.25,970.5,968,968.75,1752
20150501|2015-04-17 11:30,17,968.5,971,968.5,969.5,1628
20150501|2015-04-17 12:00,17,969.75,971.75,969.75,971.25,1807
20150501|2015-04-17 12:30,17,971.25,971.5,968.25,969,3291
20150501|2015-04-17 13:00,17,968.75,970.5,967.5,967.75,4491
20150501|2015-04-19 19:00,20,968,975.5,967.5,974.75,2503
20150501|2015-04-19 19:30,20,974.75,975,973.5,974,633
20150501|2015-04-19 20:00,20,974,975.75,973.75,975.25,696
20150501|2015-04-19 20:30,20,975.25,975.75,973.25,973.5,334
20150501|2015-04-19 21:00,20,973.5,975.5,973.5,974.75,324
20150501|2015-04-19 21:30,20,974.75,975.75,974.75,975.75,115
20150501|2015-04-19 22:00,20,975.5,975.75,975,975,38
20150501|2015-04-19 22:30,20,975.25,975.25,975,975.25,20
20150501|2015-04-19 23:00,20,975.25,975.25,975,975,29
20150501|2015-04-19 23:30,20,975,975,974.25,974.25,93
20150501|2015-04-20 00:00,20,974.25,974.5,973.75,973.75,115
20150501|2015-04-20 00:30,20,973.75,973.75,972.75,973.5,100
20150501|2015-04-20 01:00,20,973.5,973.75,972.25,973.5,194
20150501|2015-04-20 01:30,20,973.5,974.5,973.25,974,208
20150501|2015-04-20 02:00,20,974.25,975.75,974.25,975,203
20150501|2015-04-20 02:30,20,975,975,972.75,973,109
20150501|2015-04-20 03:00,20,973.25,973.75,972.5,973,74
20150501|2015-04-20 03:30,20,973,973.5,973,973.5,73
20150501|2015-04-20 04:00,20,973.5,973.5,973.25,973.25,10
20150501|2015-04-20 04:30,20,973.25,974,973.25,973.5,97
20150501|2015-04-20 05:00,20,973.25,973.5,973.25,973.25,22
20150501|2015-04-20 05:30,20,973,973,972.25,972.5,161
20150501|2015-04-20 06:00,20,972.75,973,972.25,972.5,619
20150501|2015-04-20 06:30,20,972.5,972.75,971.25,971.25,474
20150501|2015-04-20 07:00,20,971.25,971.75,971.25,971.5,485
20150501|2015-04-20 07:30,20,971.5,973.25,971.25,973.25,220
20150501|2015-04-20 08:30,20,973.25,976.75,972,974.25,7943
20150501|2015-04-20 09:00,20,974.5,978,973.25,977.25,5159
20150501|2015-04-20 09:30,20,977.25,981,977,979,9400
20150501|2015-04-20 10:00,20,979,979.5,977,978.5,3527
20150501|2015-04-20 10:30,20,978.75,980.5,978.5,979.5,5291
20150501|2015-04-20 11:00,20,979.75,980.25,977.25,978.75,2445
20150501|2015-04-20 11:30,20,978.75,980.25,978.5,980,2074
20150501|2015-04-20 12:00,20,980,980.25,976.5,976.75,2293
20150501|2015-04-20 12:30,20,976.75,980,976.25,979,3470
20150501|2015-04-20 13:00,20,979,979.25,976.5,977.25,5318
20150501|2015-04-20 19:00,21,976.75,976.75,974.25,975.25,1219
20150501|2015-04-20 19:30,21,975.5,975.5,974.25,974.5,266
20150501|2015-04-20 20:00,21,974.75,975.5,974.5,975.25,363
20150501|2015-04-20 20:30,21,975.5,976.25,974.75,976,209
20150501|2015-04-20 21:00,21,976,976.25,975.5,976.25,55
20150501|2015-04-20 21:30,21,976.25,976.5,975.75,976.25,86
20150501|2015-04-20 22:00,21,976.5,977,976.25,976.75,99
20150501|2015-04-20 22:30,21,976.5,976.5,975.75,976.5,117
20150501|2015-04-20 23:00,21,976.5,976.75,976.5,976.75,17
20150501|2015-04-20 23:30,21,976.5,976.5,976.25,976.5,10
20150501|2015-04-21 00:00,21,976.25,976.25,976,976,18
20150501|2015-04-21 00:30,21,976,977,975.75,975.75,295
20150501|2015-04-21 01:00,21,976,976.5,974.75,975.25,298
20150501|2015-04-21 01:30,21,975.5,976.75,975.5,976.25,252
20150501|2015-04-21 02:00,21,976.25,976.25,975.5,975.5,67
20150501|2015-04-21 02:30,21,976,976.25,975.75,976.25,11
20150501|2015-04-21 03:00,21,976.25,976.75,976.25,976.5,29
20150501|2015-04-21 03:30,21,976.5,976.75,976.25,976.75,84
20150501|2015-04-21 04:00,21,976.75,976.75,975.5,975.5,156
20150501|2015-04-21 04:30,21,975.5,975.5,974,974,479
20150501|2015-04-21 05:00,21,974,974,972.75,973.5,596
20150501|2015-04-21 05:30,21,973.75,974.25,973.5,973.75,122
20150501|2015-04-21 06:00,21,973.75,973.75,973,973.5,280
20150501|2015-04-21 06:30,21,973.5,974.25,973,974,224
20150501|2015-04-21 07:00,21,973.75,974.75,973.75,974.5,228
20150501|2015-04-21 07:30,21,974.25,976.5,974.25,976.25,472
20150501|2015-04-21 08:30,21,976,976.25,968.75,970,8849
20150501|2015-04-21 09:00,21,969.75,972,969,971,2575
20150501|2015-04-21 09:30,21,971,975.5,970.25,975.25,3021
20150501|2015-04-21 10:00,21,975.25,976,973.25,973.5,2684
20150501|2015-04-21 10:30,21,973.5,975.25,971.75,974.75,1603
20150501|2015-04-21 11:00,21,974.75,975,973,973.75,803
20150501|2015-04-21 11:30,21,974,974.25,972.5,973.75,689
20150501|2015-04-21 12:00,21,973.5,974.75,972.75,973.25,819
20150501|2015-04-21 12:30,21,973.25,975,973,973.75,1173
20150501|2015-04-21 13:00,21,973.75,976,973.75,975,2560
20150501|2015-04-21 19:00,22,973.75,976,973.75,975.25,529
20150501|2015-04-21 19:30,22,975.25,976,973,976,1444
20150501|2015-04-21 20:00,22,976,976.5,972.75,973.25,482
20150501|2015-04-21 20:30,22,973,973.75,973,973.75,308
20150501|2015-04-21 21:00,22,974,974,972.5,973,276
20150501|2015-04-21 21:30,22,973,973,970.25,971,479
20150501|2015-04-21 22:00,22,971,972,970.75,971.5,64
20150501|2015-04-21 22:30,22,971.5,971.5,971,971.25,31
20150501|2015-04-21 23:00,22,971,971,970.5,971,69
20150501|2015-04-21 23:30,22,970.75,971,970.5,970.5,19
20150501|2015-04-22 00:00,22,970.5,971,970.5,971,16
20150501|2015-04-22 00:30,22,971.25,972,970.5,971,65
20150501|2015-04-22 01:00,22,971.25,973.25,971,972.25,204
20150501|2015-04-22 01:30,22,972.25,973,970.75,972.75,477
20150501|2015-04-22 02:00,22,972.75,972.75,971.5,971.75,149
20150501|2015-04-22 02:30,22,971.75,971.75,971,971,58
20150501|2015-04-22 03:00,22,971,971.25,970.75,971.25,28
20150501|2015-04-22 03:30,22,971.5,972,971.25,972,32
20150501|2015-04-22 04:00,22,971.75,972,971.5,971.75,74
20150501|2015-04-22 04:30,22,971.75,972.75,971.75,972.75,108
20150501|2015-04-22 05:00,22,972.5,974.5,971.75,974.25,181
20150501|2015-04-22 05:30,22,974.25,974.5,973.75,973.75,54
20150501|2015-04-22 06:00,22,973.5,974.25,972.75,974.25,89
20150501|2015-04-22 06:30,22,974.25,975,973.5,974,102
20150501|2015-04-22 07:00,22,974,974,971,972,493
20150501|2015-04-22 07:30,22,971.75,972.25,971.25,971.5,144
20150501|2015-04-22 08:30,22,971.25,973.25,969.25,971.25,4378
20150501|2015-04-22 09:00,22,971.5,971.5,965.75,968.25,6152
20150501|2015-04-22 09:30,22,968.5,968.5,965.25,965.75,3957
20150501|2015-04-22 10:00,22,965.5,968,965.25,967,2601
20150501|2015-04-22 10:30,22,967,969.25,966.5,968.75,2067
20150501|2015-04-22 11:00,22,968.75,971.75,968,970.5,2828
20150501|2015-04-22 11:30,22,970.75,974.75,970.75,974.5,2647
20150501|2015-04-22 12:00,22,974.75,974.75,971.75,974,1278
20150501|2015-04-22 12:30,22,974,974,970.5,971.5,1643
20150501|2015-04-22 13:00,22,971.5,971.75,969.25,971,3204
20150501|2015-04-22 19:00,23,971.25,976,971,975.5,1727
20150501|2015-04-22 19:30,23,975.75,976,974.5,975.25,447
20150501|2015-04-22 20:00,23,975.25,975.5,973.5,974.5,434
20150501|2015-04-22 20:30,23,974.5,975,973.75,974,54
20150501|2015-04-22 21:00,23,973.75,973.75,973,973.25,157
20150501|2015-04-22 21:30,23,973.25,973.25,973,973.25,20
20150501|2015-04-22 22:00,23,973.5,974.75,973.5,974.5,54
20150501|2015-04-22 22:30,23,974.25,974.5,974,974.5,110
20150501|2015-04-22 23:00,23,974.25,974.5,974.25,974.5,9
20150501|2015-04-22 23:30,23,974.5,974.5,974.25,974.25,5
20150501|2015-04-23 00:00,23,974.5,974.75,974.5,974.75,13
20150501|2015-04-23 00:30,23,974.75,975.5,974.75,975.5,128
20150501|2015-04-23 01:00,23,975.5,976.5,975.5,975.75,269
20150501|2015-04-23 01:30,23,975,975,972.75,972.75,71
20150501|2015-04-23 02:00,23,973,973,972.5,972.5,33
20150501|2015-04-23 02:30,23,972.5,972.75,972,972.5,47
20150501|2015-04-23 03:00,23,973,973.75,972.5,973.75,73
20150501|2015-04-23 03:30,23,974,974.75,973.75,973.75,132
20150501|2015-04-23 04:00,23,974.25,974.5,973.75,974.25,72
20150501|2015-04-23 04:30,23,974,974.5,974,974.5,9
20150501|2015-04-23 05:00,23,974.25,975,974,974,202
20150501|2015-04-23 05:30,23,974.25,974.5,974,974.25,37
20150501|2015-04-23 06:00,23,974.5,975,974.25,974.75,50
20150501|2015-04-23 06:30,23,974.5,975,974.5,974.75,71
20150501|2015-04-23 07:00,23,975,975.5,974.75,975.5,468
20150501|2015-04-23 07:30,23,975.25,975.5,974.25,975.25,446
20150501|2015-04-23 08:30,23,975,980,974.75,978,6192
20150501|2015-04-23 09:00,23,978.5,978.75,977.25,978.5,1515
20150501|2015-04-23 09:30,23,978.75,981.75,978.5,981.25,6218
20150501|2015-04-23 10:00,23,981.5,983,981,981.25,3915
20150501|2015-04-23 10:30,23,981.5,983,981.5,982.25,1954
20150501|2015-04-23 11:00,23,982.25,982.75,981,981.5,2149
20150501|2015-04-23 11:30,23,981.75,981.75,977.5,978.5,2975
20150501|2015-04-23 12:00,23,978.5,980,977.75,979.75,1228
20150501|2015-04-23 12:30,23,980,980,979,979.5,1483
20150501|2015-04-23 13:00,23,979.5,979.5,977.25,977.75,3740
20150501|2015-04-23 19:00,24,978,980,978,979.25,377
20150501|2015-04-23 19:30,24,979.5,979.5,978,978.75,80
20150501|2015-04-23 20:00,24,979,980,979,979.5,279
20150501|2015-04-23 20:30,24,979.5,980.5,978.75,980.5,283
20150501|2015-04-23 21:00,24,980.5,981,980.5,980.75,50
20150501|2015-04-23 21:30,24,980.25,980.25,978.5,979,72
20150501|2015-04-23 22:00,24,978.75,978.75,976.5,976.75,172
20150501|2015-04-23 22:30,24,976.75,976.75,976.25,976.5,189
20150501|2015-04-23 23:00,24,976.75,976.75,976,976.75,50
20150501|2015-04-23 23:30,24,976.75,976.75,976,976.5,36
20150501|2015-04-24 00:00,24,976.75,976.75,976,976.25,385
20150501|2015-04-24 00:30,24,976,976.75,975.25,976.75,1223
20150501|2015-04-24 01:00,24,976.25,976.75,975,975.25,156
20150501|2015-04-24 01:30,24,976.25,976.25,975.5,976,50
20150501|2015-04-24 02:00,24,976.25,977,976,976.75,121
20150501|2015-04-24 02:30,24,977,978,976.75,976.75,184
20150501|2015-04-24 03:00,24,977.5,978.25,977.5,978.25,29
20150501|2015-04-24 03:30,24,977.75,977.75,977.5,977.75,26
20150501|2015-04-24 04:00,24,977.5,977.5,976.5,976.5,21
20150501|2015-04-24 04:30,24,976.75,976.75,974.25,974.75,264
20150501|2015-04-24 05:00,24,975,975,974,974,103
20150501|2015-04-24 05:30,24,974,974.75,974,974.5,81
20150501|2015-04-24 06:00,24,974.25,974.5,974,974.25,83
20150501|2015-04-24 06:30,24,974,975,974,975,295
20150501|2015-04-24 07:00,24,975,975.75,974,975.25,1018
20150501|2015-04-24 07:30,24,975.25,976.5,974.25,974.5,944
20150501|2015-04-24 08:30,24,974.25,975.5,971.5,972,3076
20150501|2015-04-24 09:00,24,971.5,971.75,966.75,969.25,4286
20150501|2015-04-24 09:30,24,969.25,971.5,967.25,970.5,2058
20150501|2015-04-24 10:00,24,970.5,971.5,968.75,970,1251
20150501|2015-04-24 10:30,24,969.75,970.25,968.75,970,336
20150501|2015-04-24 11:00,24,970,972.75,969.5,971.5,813
20150501|2015-04-24 11:30,24,971,974.5,970.5,973.75,1335
20150501|2015-04-24 12:00,24,974,975,971.25,971.75,1529
20150501|2015-04-24 12:30,24,971.75,973.75,971.5,971.75,1495
20150501|2015-04-24 13:00,24,971.75,972,968.75,969,5443
20150501|2015-04-26 19:00,27,968,968,965,967.25,1048
20150501|2015-04-26 19:30,27,967,967.5,966.5,967.25,86
20150501|2015-04-26 20:00,27,967.25,968.5,966,968,206
20150501|2015-04-26 20:30,27,968,969.75,968,969.75,246
20150501|2015-04-26 21:00,27,969.75,970,969.25,970,108
20150501|2015-04-26 21:30,27,970,971.25,969.75,970,216
20150501|2015-04-26 22:00,27,970,972.25,970,971.5,53
20150501|2015-04-26 22:30,27,971.25,971.25,970,970.75,23
20150501|2015-04-26 23:00,27,971,971,970,970,37
20150501|2015-04-26 23:30,27,970.25,970.5,970,970.25,18
20150501|2015-04-27 00:30,27,970.5,971.5,970.5,971.25,23
20150501|2015-04-27 01:00,27,971,971.5,971,971.5,4
20150501|2015-04-27 01:30,27,971.75,972,971.5,971.5,157
20150501|2015-04-27 02:00,27,971.25,971.75,971,971,21
20150501|2015-04-27 02:30,27,971,971.25,971,971,15
20150501|2015-04-27 03:00,27,970,970.75,969.75,969.75,62
20150501|2015-04-27 03:30,27,969.25,969.5,969,969,75
20150501|2015-04-27 04:00,27,969,969,969,969,3
20150501|2015-04-27 04:30,27,969.25,970.5,969.25,970.5,208
20150501|2015-04-27 05:00,27,970.5,970.5,969.75,970,63
20150501|2015-04-27 05:30,27,970,970,969.75,969.75,111
20150501|2015-04-27 06:00,27,969.75,970,969.75,969.75,22
20150501|2015-04-27 06:30,27,969.5,970,969,970,95
20150501|2015-04-27 07:00,27,970,971,970,970.25,149
20150501|2015-04-27 07:30,27,970.75,971,970,970,51
20150501|2015-04-27 08:30,27,970,979,968.25,978,3227
20150501|2015-04-27 09:00,27,977.75,978.75,976,976.5,1293
20150501|2015-04-27 09:30,27,976.75,977,970.5,973.25,1536
20150501|2015-04-27 10:00,27,973.25,974,971.5,972.75,597
20150501|2015-04-27 10:30,27,972.25,976.25,972.25,976.25,1137
20150501|2015-04-27 11:00,27,976.25,976.75,974.5,975.25,355
20150501|2015-04-27 11:30,27,975.25,976,974.25,974.75,481
20150501|2015-04-27 12:00,27,974.75,976.5,974.75,975.5,1323
20150501|2015-04-27 12:30,27,975.5,975.5,972.25,973.5,1022
20150501|2015-04-27 13:00,27,973.5,974,972.25,974,1239
20150501|2015-04-27 19:00,28,972,975,972,975,437
20150501|2015-04-27 19:30,28,975,975.5,975,975,42
20150501|2015-04-27 20:00,28,975.5,978,975.25,978,279
20150501|2015-04-27 20:30,28,978,978,976.25,976.25,50
20150501|2015-04-27 21:00,28,976.5,977.25,976.5,977.25,10
20150501|2015-04-27 21:30,28,976.5,977,976.5,977,9
20150501|2015-04-27 22:00,28,977,977,976.25,976.5,125
20150501|2015-04-27 22:30,28,976.5,976.5,976.5,976.5,3
20150501|2015-04-27 23:30,28,976.75,976.75,976.75,976.75,2
20150501|2015-04-28 00:00,28,976.75,977,976.75,976.75,11
20150501|2015-04-28 00:30,28,976.75,977,976,977,46
20150501|2015-04-28 01:00,28,976.75,977.25,976.75,977.25,7
20150501|2015-04-28 01:30,28,976.75,977.25,975.25,977.25,66
20150501|2015-04-28 02:00,28,977.25,978.5,977,978.5,45
20150501|2015-04-28 03:00,28,977.25,977.5,977,977.25,16
20150501|2015-04-28 03:30,28,977.75,978.25,977.75,978,6
20150501|2015-04-28 04:00,28,977.5,978,977,977.5,23
20150501|2015-04-28 04:30,28,978,978,976.25,977.25,12
20150501|2015-04-28 05:00,28,976.25,977,976.25,976.75,26
20150501|2015-04-28 05:30,28,977,977,976.5,977,23
20150501|2015-04-28 06:00,28,977.5,978.5,977.5,977.75,102
20150501|2015-04-28 06:30,28,977.75,981.5,977.5,981.5,964
20150501|2015-04-28 07:00,28,981.25,984.5,981.25,982,546
20150501|2015-04-28 07:30,28,982,983.5,980.75,982.25,365
20150501|2015-04-28 08:30,28,982,983.5,979,983.25,2076
20150501|2015-04-28 09:00,28,983.5,985,983.25,983.5,2123
20150501|2015-04-28 09:30,28,984,984.5,981.75,983,1186
20150501|2015-04-28 10:00,28,983,984.75,981.25,984.5,1458
20150501|2015-04-28 10:30,28,984.25,988.5,984,985.75,2167
20150501|2015-04-28 11:00,28,985.5,986.5,984.5,985.5,1006
20150501|2015-04-28 11:30,28,985.5,987,985.25,986,963
20150501|2015-04-28 12:00,28,986,986.5,985,986,891
20150501|2015-04-28 12:30,28,985.5,985.5,980,980,1210
20150501|2015-04-28 13:00,28,979.75,980,975.75,977.5,2094
20150501|2015-04-28 19:00,29,977,980.75,977,980,204
20150501|2015-04-28 19:30,29,981,981.5,980.25,981.5,26
20150501|2015-04-28 20:00,29,981,981,978.75,980.5,34
20150501|2015-04-28 20:30,29,979.75,979.75,979,979.25,10
20150501|2015-04-28 21:00,29,979.25,979.75,979.25,979.5,26
20150501|2015-04-28 21:30,29,979.5,979.75,979.5,979.75,3
20150501|2015-04-28 22:00,29,980.5,980.75,980.25,980.25,5
20150501|2015-04-28 22:30,29,980.25,980.75,980.25,980.75,4
20150501|2015-04-28 23:00,29,980.5,980.5,980.5,980.5,4
20150501|2015-04-28 23:30,29,980.75,980.75,980.5,980.5,19
20150501|2015-04-29 00:00,29,980,980,980,980,4
20150501|2015-04-29 00:30,29,979.5,979.75,979.5,979.75,103
20150501|2015-04-29 01:00,29,980,980,977,977,27
20150501|2015-04-29 01:30,29,976.75,979.25,976.75,979,11
20150501|2015-04-29 02:00,29,978.5,978.5,978.5,978.5,1
20150501|2015-04-29 02:30,29,976,976,975,975,58
20150501|2015-04-29 03:00,29,975,975.25,974.5,974.5,18
20150501|2015-04-29 03:30,29,974.25,974.75,974,974.5,33
20150501|2015-04-29 04:00,29,975,975,974.5,975,32
20150501|2015-04-29 04:30,29,974,974.75,974,974.75,37
20150501|2015-04-29 05:00,29,974.75,977,974.75,977,21
20150501|2015-04-29 05:30,29,977,977.5,977,977.5,8
20150501|2015-04-29 06:00,29,977.5,978.25,977,978,6
20150501|2015-04-29 06:30,29,978,978,977,977.5,33
20150501|2015-04-29 07:00,29,977.25,977.5,976,976,116
20150501|2015-04-29 07:30,29,976.25,978,976.25,977.75,91
20150501|2015-04-29 08:30,29,977.25,980.5,974,980.5,813
20150501|2015-04-29 09:00,29,980.75,984,979.75,983.5,813
20150501|2015-04-29 09:30,29,983.75,986,982.75,986,881
20150501|2015-04-29 10:00,29,985.75,986,982.75,984.25,432
20150501|2015-04-29 10:30,29,984.5,985.75,984.25,985.5,615
20150501|2015-04-29 11:00,29,985.75,986.5,984,985.5,463
20150501|2015-04-29 11:30,29,985.25,987.5,985,986.25,429
20150501|2015-04-29 12:00,29,986.25,987.25,984.75,986.75,771
20150501|2015-04-29 12:30,29,986.75,987.25,985.5,986.5,347
20150501|2015-04-29 13:00,29,986.5,989.75,984.25,989.5,1756
20150501|2015-04-29 19:00,30,989,990,988.5,990,147
20150501|2015-04-29 19:30,30,990,990.5,990,990,57
20150501|2015-04-29 20:00,30,990.75,991,990.75,991,16
20150501|2015-04-29 20:30,30,991,991,991,991,43
20150501|2015-04-29 21:00,30,991,991,991,991,16
20150501|2015-04-29 22:00,30,991,992,991,992,32
20150501|2015-04-29 22:30,30,991.75,992.5,991.75,992.5,27
20150501|2015-04-29 23:00,30,992.75,994.5,992.75,994.5,44
20150501|2015-04-30 00:00,30,994,994,994,994,5
20150501|2015-04-30 00:30,30,993,993,992.25,992.25,6
20150501|2015-04-30 01:00,30,993.25,993.25,992.75,992.75,22
20150501|2015-04-30 03:30,30,993.75,994,993.75,994,3
20150501|2015-04-30 04:00,30,994,994,994,994,4
20150501|2015-04-30 04:30,30,993,993,993,993,2
20150501|2015-04-30 06:00,30,993.25,993.25,993.25,993.25,3
20150501|2015-04-30 06:30,30,993.75,993.75,992.75,992.75,10
20150501|2015-04-30 07:00,30,993,994.25,993,993.75,34
20150501|2015-04-30 07:30,30,994.75,995.5,994.25,995,307
20150501|2015-04-30 08:30,30,995,997.25,989.75,991.25,631
20150501|2015-04-30 09:00,30,991.25,992.75,986.25,988.5,353
20150501|2015-04-30 09:30,30,988.5,989.75,987,989.25,420
20150501|2015-04-30 10:00,30,988,990,987.75,988.25,79
20150501|2015-04-30 10:30,30,988.25,989.5,978.25,979.75,479
20150501|2015-04-30 11:00,30,978,978.75,975,978,201
20150501|2015-04-30 11:30,30,978.25,979,977.75,978.75,133
20150501|2015-04-30 12:00,30,978.75,979,977.25,979,110
20150501|2015-04-30 12:30,30,978.25,979.25,976.5,979.25,104
20150501|2015-04-30 13:00,30,979.5,980.5,977.75,979.75,259
20150501|2015-04-30 19:00,1,979.75,980.5,979,980.5,25
20150501|2015-04-30 20:00,1,978.5,978.5,978.5,978.5,1
20150501|2015-04-30 20:30,1,978.25,978.75,978.25,978.25,10
20150501|2015-04-30 21:00,1,978,978.5,978,978.25,31
20150501|2015-04-30 22:00,1,978.75,978.75,978.5,978.5,5
20150501|2015-04-30 22:30,1,977.5,977.5,977,977,12
20150501|2015-05-01 03:00,1,977.5,977.5,977.5,977.5,1
20150501|2015-05-01 06:00,1,978,978,978,978,1
20150501|2015-05-01 07:00,1,977,977,975.5,976,17
20150501|2015-05-01 07:30,1,976.25,976.25,974.25,974.75,51
20150501|2015-05-01 08:30,1,974.25,979.25,973,976,173
20150501|2015-05-01 09:00,1,976.25,977.5,972.5,974,102
20150501|2015-05-01 09:30,1,974.25,974.25,969.5,969.75,213
20150501|2015-05-01 10:00,1,970.75,971.5,970,971.25,94
20150501|2015-05-01 10:30,1,971.25,971.25,968.75,968.75,60
20150501|2015-05-01 11:00,1,968.75,969,965.75,967.25,250
20150501|2015-05-01 11:30,1,967,967.5,964.5,966.5,294
20150501|2015-05-01 12:00,1,965.75,966.25,965,965.75,53
20150501|2015-05-01 12:30,1,965.5,969,965.25,968.75,232
20150501|2015-05-01 13:00,1,968.25,969,967.5,968.5,246
20150501|2015-05-03 19:00,4,968,971.5,966.75,970.75,199
20150501|2015-05-03 19:30,4,971,971,971,971,1
20150501|2015-05-03 20:00,4,974,974.25,974,974.25,46
20150501|2015-05-03 20:30,4,974,974,974,974,11
20150501|2015-05-03 22:00,4,974.75,974.75,974.75,974.75,1
20150501|2015-05-04 00:00,4,973.75,973.75,973.75,973.75,2
20150501|2015-05-04 00:30,4,973.75,973.75,973.75,973.75,3
20150501|2015-05-04 02:30,4,973.5,973.5,972.25,972.25,4
20150501|2015-05-04 03:30,4,971,971,971,971,2
20150501|2015-05-04 04:00,4,972.25,972.25,972.25,972.25,2
20150501|2015-05-04 04:30,4,973.5,973.5,973.5,973.5,2
20150501|2015-05-04 05:30,4,973.75,973.75,973.75,973.75,1
20150501|2015-05-04 06:00,4,974.75,974.75,974.75,974.75,2
20150501|2015-05-04 06:30,4,975.5,975.5,975.5,975.5,15
20150501|2015-05-04 07:00,4,973.5,973.5,972.25,972.25,27
20150501|2015-05-04 07:30,4,972.75,972.75,972,972,7
20150501|2015-05-04 08:30,4,972.75,977.25,969.25,976.75,342
20150501|2015-05-04 09:00,4,975.5,977.25,975.5,975.75,96
20150501|2015-05-04 09:30,4,977.25,983.75,977,983.25,132
20150501|2015-05-04 10:00,4,982.25,984,981.25,981.25,39
20150501|2015-05-04 10:30,4,982,982,980.25,981,34
20150501|2015-05-04 11:00,4,980,982,980,980.75,21
20150501|2015-05-04 11:30,4,982,982.25,980.75,982.25,109
20150501|2015-05-04 12:00,4,981.75,983.25,980.75,981.75,90
20150501|2015-05-04 12:30,4,981.75,983,981,983,67
20150501|2015-05-04 13:00,4,984,984,980.75,983.75,158
20150501|2015-05-04 19:00,5,982.5,983.75,981.5,983.75,41
20150501|2015-05-04 19:30,5,984.5,985,984.5,985,6
20150501|2015-05-04 20:00,5,986,986,984.5,985.5,11
20150501|2015-05-04 21:00,5,985.75,985.75,985.75,985.75,1
20150501|2015-05-04 21:30,5,987,987,985.5,985.5,7
20150501|2015-05-04 22:00,5,981.5,981.5,981.5,981.5,2
20150501|2015-05-05 04:00,5,982.25,982.25,982.25,982.25,98
20150501|2015-05-05 04:30,5,982.25,982.25,982.25,982.25,98
20150501|2015-05-05 06:00,5,981.5,983.5,981.5,983.5,8
20150501|2015-05-05 06:30,5,983,983.75,983,983,28
20150501|2015-05-05 07:00,5,983,984.75,983,984.75,12
20150501|2015-05-05 07:30,5,984.75,984.75,984.75,984.75,1
20150501|2015-05-05 08:30,5,984,988.25,983,987,145
20150501|2015-05-05 09:00,5,986.25,987.75,984.75,987.75,30
20150501|2015-05-05 09:30,5,988,988.25,984,984.75,67
20150501|2015-05-05 10:00,5,984.5,987,984.5,987,110
20150501|2015-05-05 10:30,5,985.75,989,985.75,988.75,31
20150501|2015-05-05 11:00,5,989,989.25,987.5,988.5,36
20150501|2015-05-05 11:30,5,989,992.25,989,992.25,30
20150501|2015-05-05 12:00,5,992.75,994.5,992,992.25,70
20150501|2015-05-05 12:30,5,991.75,991.75,986.25,989,42
20150501|2015-05-05 13:00,5,988,993.75,988,993.5,69
20150501|2015-05-05 19:00,6,993.25,995,993,995,13
20150501|2015-05-05 19:30,6,995.5,995.5,995.5,995.5,2
20150501|2015-05-05 20:00,6,994,994,994,994,2
20150501|2015-05-06 06:30,6,996.25,996.25,995.75,995.75,115
20150501|2015-05-06 07:00,6,995.75,995.75,995.75,995.75,3
20150501|2015-05-06 07:30,6,993.5,993.5,992.5,992.5,5
20150501|2015-05-06 08:30,6,993.25,1000.5,992.25,1000.5,54
20150501|2015-05-06 09:00,6,1000,1000,997.25,998.5,57
20150501|2015-05-06 09:30,6,999,999,995,996,96
20150501|2015-05-06 10:00,6,993.5,996.75,993.5,996.75,19
20150501|2015-05-06 10:30,6,996,996,993.75,994,28
20150501|2015-05-06 11:00,6,993.25,994.25,990,990,70
20150501|2015-05-06 11:30,6,989.5,990.75,989.25,990,6
20150501|2015-05-06 12:00,6,990,990.5,988.25,989,9
20150501|2015-05-06 12:30,6,989,991.25,989,991,41
20150501|2015-05-06 13:00,6,991,992,989,990.5,115
20150501|2015-05-06 19:00,7,990.5,991,990.5,991,4
20150501|2015-05-06 19:30,7,990.75,990.75,990.75,990.75,1
20150501|2015-05-06 20:30,7,989.75,989.75,989.75,989.75,1
20150501|2015-05-06 21:30,7,992,992,992,992,98
20150501|2015-05-06 22:00,7,990.5,990.5,990.5,990.5,1
20150501|2015-05-07 01:00,7,992.5,992.5,992.5,992.5,98
20150501|2015-05-07 05:00,7,992,992.25,991.75,991.75,197
20150501|2015-05-07 06:00,7,991.5,991.5,991.25,991.25,10
20150501|2015-05-07 07:00,7,991,991.5,991,991.5,5
20150501|2015-05-07 07:30,7,990,990,990,990,2
20150501|2015-05-07 08:30,7,989,991,986,986.75,60
20150501|2015-05-07 09:00,7,985.75,985.75,983.5,983.75,176
20150501|2015-05-07 09:30,7,983.25,983.25,980.5,982.25,55
20150501|2015-05-07 10:00,7,981.75,982.75,981.5,981.5,29
20150501|2015-05-07 10:30,7,982.5,983,982.5,983,5
20150501|2015-05-07 11:00,7,982,982,980.25,980.75,17
20150501|2015-05-07 11:30,7,980,981.5,979.75,981,66
20150501|2015-05-07 12:00,7,982,982,981.5,981.75,9
20150501|2015-05-07 12:30,7,983,984,983,984,21
20150501|2015-05-07 13:00,7,982.5,983.5,979.25,982.75,217
20150501|2015-05-07 19:00,8,982.75,982.75,982.75,982.75,1
20150501|2015-05-07 21:30,8,981.25,981.25,981.25,981.25,1
20150501|2015-05-08 02:30,8,983.5,983.5,983.5,983.5,3
20150501|2015-05-08 03:00,8,982.5,982.5,982.5,982.5,3
20150501|2015-05-08 04:00,8,982.5,982.5,982.5,982.5,3
20150501|2015-05-08 05:00,8,982.5,982.5,982.5,982.5,4
20150501|2015-05-08 06:30,8,982.5,982.5,982.5,982.5,6
20150501|2015-05-08 07:00,8,982.5,982.5,982.5,982.5,1
20150501|2015-05-08 07:30,8,983.5,983.5,983.5,983.5,1
20150501|2015-05-08 08:30,8,985.25,986.25,978.5,978.5,15
20150501|2015-05-08 09:00,8,978.25,979.75,977.75,979,22
20150501|2015-05-08 09:30,8,978.5,980.5,977.75,980.5,65
20150501|2015-05-08 10:00,8,979,980.25,979,980.25,17
20150501|2015-05-08 10:30,8,985.25,985.25,982.25,982.25,17
20150501|2015-05-08 11:00,8,982.25,982.25,982,982,122
20150501|2015-05-08 11:30,8,983,984.25,982.75,982.75,101
20150501|2015-05-08 12:00,8,981.5,983,981.5,983,4
20150501|2015-05-08 12:30,8,983.25,984.75,982.5,983.25,40
20150501|2015-05-08 13:00,8,982.5,984.25,982.5,984,48
20150501|2015-05-10 19:00,11,983,987,983,987,10
20150501|2015-05-11 01:00,11,989,989,989,989,1
20150501|2015-05-11 02:00,11,989,989,989,989,2
20150501|2015-05-11 08:30,11,987.5,987.5,982.5,982.5,19
20150501|2015-05-11 09:00,11,982.5,983.25,981.5,983.25,22
20150501|2015-05-11 09:30,11,982.5,985,982.5,985,57
20150501|2015-05-11 10:00,11,985.5,986.25,984.75,984.75,50
20150501|2015-05-11 10:30,11,985.25,987.5,984.5,987.5,19
20150501|2015-05-11 11:00,11,987,988.75,985.75,988.25,13
20150501|2015-05-11 11:30,11,988.5,988.5,987.25,987.25,17
20150501|2015-05-11 12:00,11,987,987.5,985.25,985.25,26
20150501|2015-05-11 12:30,11,985,985,983.75,983.75,21
20150501|2015-05-11 13:00,11,983.75,984.5,983,984.5,27
20150501|2015-05-11 20:00,12,982,982,982,982,4
20150501|2015-05-12 00:30,12,981,981,980.75,980.75,6
20150501|2015-05-12 02:30,12,982,982,982,982,1
20150501|2015-05-12 05:00,12,983.25,983.25,983.25,983.25,1
20150501|2015-05-12 05:30,12,984.25,984.25,984.25,984.25,1
20150501|2015-05-12 06:30,12,983.5,983.5,983.5,983.5,6
20150501|2015-05-12 07:00,12,983.5,983.5,983.5,983.5,1
20150501|2015-05-12 07:30,12,983,983,983,983,10
20150501|2015-05-12 08:30,12,982.5,985.5,982.25,985.5,15
20150501|2015-05-12 09:00,12,988.25,989.5,987.5,989.5,35
20150501|2015-05-12 09:30,12,991,991.25,989.25,989.25,44
20150501|2015-05-12 10:00,12,991,991,988,988.75,24
20150501|2015-05-12 10:30,12,989,990.75,988.5,990.75,15
20150501|2015-05-12 11:00,12,988.25,988.25,975.25,975.25,98
20150501|2015-05-12 11:30,12,975,975,970.5,972,117
20150501|2015-05-12 12:00,12,971.25,972,970,970,126
20150501|2015-05-12 12:30,12,970,971,969.25,969.25,64
20150501|2015-05-12 13:00,12,969,969,967,968.25,95
20150501|2015-05-12 20:30,13,974.5,974.5,974.5,974.5,5
20150501|2015-05-13 02:00,13,970.5,970.5,970.5,970.5,2
20150501|2015-05-13 04:30,13,973.25,973.25,973.25,973.25,11
20150501|2015-05-13 07:00,13,974.75,975.25,974.75,975.25,11
20150501|2015-05-13 07:30,13,977.25,977.25,977.25,977.25,10
20150501|2015-05-13 08:30,13,977.25,978.5,976,978.5,15
20150501|2015-05-13 09:00,13,977,977,976,976,42
20150501|2015-05-13 09:30,13,976.25,976.25,972,974,25
20150501|2015-05-13 10:00,13,974.75,976.25,973,976.25,15
20150501|2015-05-13 10:30,13,976.5,976.5,975,975,20
20150501|2015-05-13 11:30,13,975,975,974,975,6
20150501|2015-05-13 12:00,13,974.5,977.5,974,977.5,6
20150501|2015-05-13 12:30,13,975,975.5,974.5,975,46
20150501|2015-05-13 13:00,13,975,975,975,975,9
20150501|2015-05-13 20:00,14,976.75,976.75,974.5,974.5,6
20150501|2015-05-14 06:00,14,977.5,977.5,974,974,14
20150501|2015-05-14 07:30,14,976.5,976.5,975.75,975.75,6
20150501|2015-05-14 08:30,14,975,978.75,975,978.75,11
20150501|2015-05-14 09:00,14,977.75,977.75,968,968,30
20150501|2015-05-14 09:30,14,970.5,972.75,970,971.5,24
20150501|2015-05-14 10:00,14,971.25,971.25,969,969,2
20150501|2015-05-14 10:30,14,973,973,973,973,1
20150501|2015-05-14 11:00,14,968.25,968.25,968.25,968.25,1
20150501|2015-05-14 11:30,14,968.75,968.75,968.75,968.75,1
20150501|2015-05-14 12:00,14,963,963,963,963,1
20150701|2014-12-11 20:00,12,1060.75,1061,1060.75,1061,2
20150701|2014-12-11 20:30,12,1061.75,1061.75,1061.75,1061.75,2
20150701|2014-12-11 21:30,12,1062,1062,1062,1062,1
20150701|2014-12-11 23:00,12,1061.75,1061.75,1061.75,1061.75,2
20150701|2014-12-12 00:00,12,1059.75,1059.75,1058,1058,40
20150701|2014-12-12 00:30,12,1057.75,1059.25,1057.75,1059,40
20150701|2014-12-12 01:30,12,1059.25,1059.25,1059.25,1059.25,1
20150701|2014-12-12 02:00,12,1058,1058,1058,1058,15
20150701|2014-12-12 02:30,12,1057.5,1057.5,1056,1056,2
20150701|2014-12-12 03:00,12,1057,1057,1056.5,1056.5,2
20150701|2014-12-12 03:30,12,1056,1056.75,1055.25,1056.75,16
20150701|2014-12-12 04:30,12,1057.25,1068.75,1057.25,1068.75,208
20150701|2014-12-12 05:00,12,1069,1069.25,1066,1067.5,149
20150701|2014-12-12 05:30,12,1067.25,1067.25,1066,1066,23
20150701|2014-12-12 06:00,12,1065.75,1065.75,1062.5,1062.5,17
20150701|2014-12-12 06:30,12,1065,1070,1065,1066.25,107
20150701|2014-12-12 07:00,12,1065,1069,1064.75,1066,55
20150701|2014-12-12 07:30,12,1065.75,1066,1064.5,1066,52
20150701|2014-12-12 08:30,12,1066,1068,1060.5,1063,358
20150701|2014-12-12 09:00,12,1063.25,1063.5,1053.5,1054.25,469
20150701|2014-12-12 09:30,12,1053.75,1055,1049,1053.25,564
20150701|2014-12-12 10:00,12,1053,1059,1053,1058,303
20150701|2014-12-12 10:30,12,1056.75,1056.75,1053.5,1056.25,306
20150701|2014-12-12 11:00,12,1056,1062.5,1054.75,1062.5,182
20150701|2014-12-12 11:30,12,1062.5,1062.5,1057.5,1060.25,63
20150701|2014-12-12 12:00,12,1060.25,1064.25,1059.25,1063.75,124
20150701|2014-12-12 12:30,12,1064.25,1071,1064.25,1066.75,720
20150701|2014-12-12 13:00,12,1066.75,1067,1062.75,1064.75,564
20150701|2014-12-14 19:00,15,1066,1071.25,1065.5,1065.5,178
20150701|2014-12-14 19:30,15,1065.75,1069.5,1065.5,1069.5,80
20150701|2014-12-14 20:00,15,1069.5,1069.5,1068.75,1068.75,77
20150701|2014-12-14 20:30,15,1069.25,1070.5,1069.25,1070,149
20150701|2014-12-14 21:00,15,1070,1070,1070,1070,14
20150701|2014-12-14 21:30,15,1069.5,1069.5,1069,1069.25,4
20150701|2014-12-14 22:30,15,1069.75,1069.75,1069.75,1069.75,1
20150701|2014-12-14 23:30,15,1069.25,1070,1069.25,1069.75,131
20150701|2014-12-15 00:00,15,1069.75,1071.5,1069.75,1070.75,67
20150701|2014-12-15 00:30,15,1070.75,1070.75,1070.25,1070.25,29
20150701|2014-12-15 01:00,15,1070.5,1070.5,1070.5,1070.5,5
20150701|2014-12-15 01:30,15,1070.75,1070.75,1070.75,1070.75,1
20150701|2014-12-15 02:00,15,1070.75,1070.75,1070.25,1070.5,22
20150701|2014-12-15 02:30,15,1071,1071,1071,1071,2
20150701|2014-12-15 03:00,15,1071,1071,1071,1071,1
20150701|2014-12-15 03:30,15,1068,1068.75,1067.75,1068.75,5
20150701|2014-12-15 04:00,15,1068.75,1068.75,1068.75,1068.75,2
20150701|2014-12-15 04:30,15,1067.75,1069.75,1067.75,1069.75,4
20150701|2014-12-15 06:00,15,1069.5,1069.5,1069.5,1069.5,7
20150701|2014-12-15 06:30,15,1070.75,1070.75,1069,1069,21
20150701|2014-12-15 07:00,15,1067.75,1067.75,1063.25,1064,101
20150701|2014-12-15 07:30,15,1064.75,1064.75,1062.25,1063.25,20
20150701|2014-12-15 08:30,15,1061.5,1068.5,1059.25,1063.75,440
20150701|2014-12-15 09:00,15,1063.5,1066.25,1060.5,1060.75,259
20150701|2014-12-15 09:30,15,1060.5,1060.5,1052.5,1054.5,447
20150701|2014-12-15 10:00,15,1054.75,1059.25,1053.5,1058,261
20150701|2014-12-15 10:30,15,1058.5,1064,1058.5,1060,369
20150701|2014-12-15 11:00,15,1060,1063,1054,1062.5,377
20150701|2014-12-15 11:30,15,1062.5,1063.75,1057,1058.25,93
20150701|2014-12-15 12:00,15,1059.25,1062,1058.25,1058.5,109
20150701|2014-12-15 12:30,15,1058.25,1060,1056.75,1058.25,115
20150701|2014-12-15 13:00,15,1058,1061.5,1053.75,1054,501
20150701|2014-12-15 19:00,16,1051.75,1056,1050.75,1055.5,315
20150701|2014-12-15 19:30,16,1055.25,1055.75,1054.5,1055,78
20150701|2014-12-15 20:00,16,1054.5,1054.5,1054.25,1054.25,2
20150701|2014-12-15 20:30,16,1054.75,1055,1054.75,1054.75,3
20150701|2014-12-15 21:00,16,1055.25,1055.25,1054.25,1054.25,21
20150701|2014-12-15 21:30,16,1054.25,1054.25,1053.75,1053.75,18
20150701|2014-12-15 22:00,16,1054,1054,1053.75,1053.75,7
20150701|2014-12-15 22:30,16,1052.5,1052.5,1051.25,1051.25,75
20150701|2014-12-15 23:00,16,1052.5,1052.5,1052.5,1052.5,2
20150701|2014-12-15 23:30,16,1052.5,1054,1052,1053.25,335
20150701|2014-12-16 00:00,16,1052.25,1052.75,1051.5,1052.75,111
20150701|2014-12-16 00:30,16,1053,1054.25,1053,1054.25,112
20150701|2014-12-16 01:00,16,1054.25,1054.25,1053.75,1054.25,56
20150701|2014-12-16 01:30,16,1054.5,1054.5,1053.5,1053.5,11
20150701|2014-12-16 02:00,16,1053.25,1053.25,1052.25,1052.25,4
20150701|2014-12-16 02:30,16,1052,1052,1049.25,1049.25,147
20150701|2014-12-16 03:00,16,1048.75,1050.25,1048.75,1050.25,69
20150701|2014-12-16 03:30,16,1050.75,1051.5,1050.25,1051.5,11
20150701|2014-12-16 04:00,16,1051.75,1052.25,1050.75,1051,10
20150701|2014-12-16 04:30,16,1051,1051.5,1050.75,1051.5,15
20150701|2014-12-16 05:00,16,1050.75,1051,1049.25,1050.5,9
20150701|2014-12-16 05:30,16,1050.5,1051.75,1048.75,1048.75,17
20150701|2014-12-16 06:00,16,1048.5,1049,1047.25,1047.5,67
20150701|2014-12-16 06:30,16,1048.25,1048.5,1045.75,1047,171
20150701|2014-12-16 07:00,16,1046.75,1049,1046,1047.25,44
20150701|2014-12-16 07:30,16,1048,1048,1045.75,1047,29
20150701|2014-12-16 08:30,16,1046.75,1051.5,1046,1050,906
20150701|2014-12-16 09:00,16,1050,1051.25,1044.5,1046.5,531
20150701|2014-12-16 09:30,16,1047.5,1049.25,1045,1046.75,215
20150701|2014-12-16 10:00,16,1047,1053.25,1046.5,1052.25,482
20150701|2014-12-16 10:30,16,1051,1051,1047.5,1048.25,162
20150701|2014-12-16 11:00,16,1047.5,1047.5,1040,1040.75,426
20150701|2014-12-16 11:30,16,1040,1044,1039.25,1040.5,274
20150701|2014-12-16 12:00,16,1041.75,1043.25,1041.25,1042.25,237
20150701|2014-12-16 12:30,16,1042.25,1044,1040.75,1041.5,223
20150701|2014-12-16 13:00,16,1042.5,1045.25,1040.5,1041.25,450
20150701|2014-12-16 19:00,17,1041,1045.25,1041,1045,249
20150701|2014-12-16 19:30,17,1043.5,1043.5,1038.5,1039.75,160
20150701|2014-12-16 20:00,17,1039.75,1040,1039.25,1040,38
20150701|2014-12-16 20:30,17,1040.5,1041,1040.25,1041,14
20150701|2014-12-16 21:00,17,1041.25,1041.25,1039.5,1039.5,5
20150701|2014-12-16 22:00,17,1040.5,1040.5,1040,1040.25,4
20150701|2014-12-16 22:30,17,1039,1039,1038.25,1038.25,12
20150701|2014-12-16 23:00,17,1037.5,1037.75,1035.75,1035.75,23
20150701|2014-12-16 23:30,17,1036.25,1036.25,1035.5,1035.5,13
20150701|2014-12-17 00:00,17,1037,1038.25,1037,1038.25,8
20150701|2014-12-17 00:30,17,1038,1039.75,1038,1038.5,58
20150701|2014-12-17 01:00,17,1037.25,1037.25,1037,1037,11
20150701|2014-12-17 01:30,17,1037.5,1037.5,1037,1037,11
20150701|2014-12-17 02:00,17,1036.75,1036.75,1036.75,1036.75,1
20150701|2014-12-17 02:30,17,1036.75,1036.75,1036.75,1036.75,5
20150701|2014-12-17 03:00,17,1037.75,1037.75,1037.5,1037.75,8
20150701|2014-12-17 03:30,17,1038.25,1040,1038.25,1039.75,42
20150701|2014-12-17 04:00,17,1039.75,1045.75,1039.75,1045.75,126
20150701|2014-12-17 04:30,17,1045.5,1045.75,1040.75,1040.75,111
20150701|2014-12-17 05:00,17,1042.75,1042.75,1042,1042,23
20150701|2014-12-17 05:30,17,1042,1042,1042,1042,20
20150701|2014-12-17 06:00,17,1042.25,1043.25,1042.25,1043,7
20150701|2014-12-17 06:30,17,1044.25,1045.25,1044.25,1044.75,78
20150701|2014-12-17 07:00,17,1044.25,1044.5,1043.5,1044,36
20150701|2014-12-17 07:30,17,1044,1046,1044,1046,34
20150701|2014-12-17 08:30,17,1045.75,1047.25,1035,1039.75,561
20150701|2014-12-17 09:00,17,1039.75,1044.5,1037.5,1042.25,497
20150701|2014-12-17 09:30,17,1042,1045,1038.75,1040,238
20150701|2014-12-17 10:00,17,1039.75,1043.25,1038.5,1042,201
20150701|2014-12-17 10:30,17,1042.25,1047.5,1041.5,1047.5,306
20150701|2014-12-17 11:00,17,1047.25,1051.5,1046.5,1051.25,545
20150701|2014-12-17 11:30,17,1051.75,1053,1048,1048,134
20150701|2014-12-17 12:00,17,1047.75,1049.5,1046.75,1047.25,99
20150701|2014-12-17 12:30,17,1047.25,1049,1044.75,1049,231
20150701|2014-12-17 13:00,17,1049,1050,1045.5,1046.25,340
20150701|2014-12-17 19:00,18,1045.5,1049.5,1045.5,1049,130
20150701|2014-12-17 19:30,18,1047.5,1048,1047,1047.75,8
20150701|2014-12-17 20:00,18,1046.5,1046.5,1045.5,1046,9
20150701|2014-12-17 20:30,18,1047.5,1047.75,1047.5,1047.75,34
20150701|2014-12-17 21:00,18,1049.5,1049.5,1048,1048,14
20150701|2014-12-17 22:00,18,1048,1048,1048,1048,43
20150701|2014-12-17 22:30,18,1048,1048,1048,1048,3
20150701|2014-12-17 23:00,18,1048.5,1048.5,1048,1048,3
20150701|2014-12-17 23:30,18,1048,1049,1047.25,1048.25,74
20150701|2014-12-18 00:00,18,1048.5,1048.75,1048.5,1048.75,22
20150701|2014-12-18 00:30,18,1047.25,1047.25,1045,1045,40
20150701|2014-12-18 01:00,18,1046,1046,1046,1046,11
20150701|2014-12-18 01:30,18,1046,1046.5,1046,1046.5,5
20150701|2014-12-18 02:00,18,1047.25,1047.25,1047.25,1047.25,1
20150701|2014-12-18 02:30,18,1049,1053.5,1049,1052,79
20150701|2014-12-18 03:00,18,1052,1054,1051.25,1051.5,58
20150701|2014-12-18 03:30,18,1054.5,1056.75,1051.75,1053.25,69
20150701|2014-12-18 04:00,18,1055.25,1055.25,1054,1054,6
20150701|2014-12-18 04:30,18,1054,1054.25,1052.75,1053.5,7
20150701|2014-12-18 05:00,18,1053,1053,1052.5,1052.5,26
20150701|2014-12-18 05:30,18,1054.5,1055,1054.5,1055,5
20150701|2014-12-18 06:00,18,1055.75,1056.5,1055.25,1056,22
20150701|2014-12-18 06:30,18,1056.25,1057.75,1055.5,1055.75,42
20150701|2014-12-18 07:00,18,1055,1055.25,1054,1055,74
20150701|2014-12-18 07:30,18,1055,1056.25,1054,1055.5,76
20150701|2014-12-18 08:30,18,1053.75,1056.5,1051.5,1053,733
20150701|2014-12-18 09:00,18,1053.5,1056.5,1051.25,1053,303
20150701|2014-12-18 09:30,18,1052.25,1055,1050.75,1051.75,149
20150701|2014-12-18 10:00,18,1051.75,1053,1049,1050.25,212
20150701|2014-12-18 10:30,18,1049.5,1053,1049.5,1052.25,174
20150701|2014-12-18 11:00,18,1052.5,1053.5,1051.25,1052.5,58
20150701|2014-12-18 11:30,18,1051.75,1061,1051,1060.25,443
20150701|2014-12-18 12:00,18,1060.5,1061.5,1058,1058.5,453
20150701|2014-12-18 12:30,18,1058.75,1060.5,1055.25,1060,223
20150701|2014-12-18 13:00,18,1060,1060.25,1053.75,1056.5,321
20150701|2014-12-18 19:00,19,1055,1056,1053,1054.75,57
20150701|2014-12-18 19:30,19,1055.25,1055.25,1054,1054,5
20150701|2014-12-18 20:00,19,1054.75,1054.75,1053.75,1053.75,4
20150701|2014-12-18 20:30,19,1053.25,1053.25,1053,1053,3
20150701|2014-12-18 21:00,19,1053.25,1053.25,1052.25,1052.75,13
20150701|2014-12-18 21:30,19,1052.5,1052.5,1052.25,1052.25,7
20150701|2014-12-18 22:30,19,1052.25,1052.25,1052.25,1052.25,6
20150701|2014-12-18 23:00,19,1052.25,1052.5,1052.25,1052.5,6
20150701|2014-12-18 23:30,19,1052.5,1053.75,1052.5,1052.5,87
20150701|2014-12-19 00:00,19,1054,1054,1054,1054,2
20150701|2014-12-19 00:30,19,1054.5,1055,1054.5,1055,153
20150701|2014-12-19 01:00,19,1054,1054,1053,1053,12
20150701|2014-12-19 01:30,19,1053,1053,1052.75,1053,7
20150701|2014-12-19 02:00,19,1053.25,1053.25,1053.25,1053.25,9
20150701|2014-12-19 02:30,19,1052.5,1052.75,1050.25,1051.5,107
20150701|2014-12-19 03:00,19,1050,1051,1049.75,1051,129
20150701|2014-12-19 03:30,19,1050.5,1052.25,1049.5,1052.25,54
20150701|2014-12-19 04:00,19,1053.5,1056.25,1053.5,1056,18
20150701|2014-12-19 04:30,19,1054,1054.5,1054,1054.5,7
20150701|2014-12-19 05:00,19,1052.25,1052.25,1051.5,1051.5,3
20150701|2014-12-19 05:30,19,1050.75,1050.75,1050,1050,14
20150701|2014-12-19 06:00,19,1049.5,1051.5,1049,1049,14
20150701|2014-12-19 06:30,19,1049.75,1051.5,1049.75,1049.75,16
20150701|2014-12-19 07:00,19,1049.75,1049.75,1049.5,1049.5,3
20150701|2014-12-19 07:30,19,1049.75,1050,1049.25,1049.25,14
20150701|2014-12-19 08:30,19,1048.25,1051.25,1045.25,1048.5,506
20150701|2014-12-19 09:00,19,1048.75,1053.75,1048.5,1050,187
20150701|2014-12-19 09:30,19,1049.5,1050,1046.75,1047.5,185
20150701|2014-12-19 10:00,19,1048.25,1049.25,1047.75,1048.25,86
20150701|2014-12-19 10:30,19,1048.5,1048.75,1046.75,1047.25,124
20150701|2014-12-19 11:00,19,1047,1047,1045,1045,213
20150701|2014-12-19 11:30,19,1045,1046.75,1043.5,1046,231
20150701|2014-12-19 12:00,19,1045.5,1047.75,1044.75,1045.5,79
20150701|2014-12-19 12:30,19,1044.25,1049.25,1043.5,1049.25,257
20150701|2014-12-19 13:00,19,1048.75,1052.75,1048.25,1052.25,500
20150701|2014-12-21 19:00,22,1051,1051.25,1048,1050.25,219
20150701|2014-12-21 19:30,22,1050.25,1050.25,1047.75,1048.25,40
20150701|2014-12-21 20:00,22,1048,1048.75,1048,1048.75,7
20150701|2014-12-21 20:30,22,1049.25,1049.25,1048,1048,3
20150701|2014-12-21 21:00,22,1048.5,1048.75,1048.5,1048.5,3
20150701|2014-12-21 21:30,22,1048.75,1049,1048.5,1048.5,3
20150701|2014-12-21 22:00,22,1048.5,1048.5,1048.5,1048.5,3
20150701|2014-12-21 22:30,22,1049,1049,1049,1049,4
20150701|2014-12-21 23:00,22,1049,1049,1049,1049,1
20150701|2014-12-21 23:30,22,1049.5,1049.5,1049.5,1049.5,2
20150701|2014-12-22 00:00,22,1050,1050,1049,1049,2
20150701|2014-12-22 00:30,22,1048.5,1048.5,1048,1048.25,6
20150701|2014-12-22 01:00,22,1049,1052.25,1048.25,1052.25,33
20150701|2014-12-22 01:30,22,1052.25,1052.25,1050,1050,66
20150701|2014-12-22 02:30,22,1051.5,1051.5,1051,1051,3
20150701|2014-12-22 03:00,22,1052.25,1052.25,1051.5,1051.5,6
20150701|2014-12-22 03:30,22,1050.25,1050.25,1049,1050.25,15
20150701|2014-12-22 04:00,22,1050.5,1051.25,1050,1050.25,31
20150701|2014-12-22 04:30,22,1049.25,1050,1049.25,1050,3
20150701|2014-12-22 05:30,22,1050,1050,1049,1049,5
20150701|2014-12-22 06:00,22,1049.5,1049.5,1049.5,1049.5,1
20150701|2014-12-22 06:30,22,1050,1050.5,1050,1050.5,28
20150701|2014-12-22 07:00,22,1050,1050.5,1049.75,1050.5,11
20150701|2014-12-22 07:30,22,1049.75,1050,1048.75,1048.75,32
20150701|2014-12-22 08:30,22,1048.75,1054,1048.75,1050.75,579
20150701|2014-12-22 09:00,22,1051,1051.5,1049.5,1049.75,234
20150701|2014-12-22 09:30,22,1049.75,1057.75,1049.75,1056.75,1077
20150701|2014-12-22 10:00,22,1057.25,1061,1056,1060.5,345
20150701|2014-12-22 10:30,22,1060.5,1061.25,1058,1059.5,179
20150701|2014-12-22 11:00,22,1060,1061,1059.25,1059.75,222
20150701|2014-12-22 11:30,22,1060.25,1063.25,1059,1061.75,176
20150701|2014-12-22 12:00,22,1062,1063.5,1061.5,1062,99
20150701|2014-12-22 12:30,22,1062,1062.25,1059.75,1060.5,263
20150701|2014-12-22 13:00,22,1060.75,1060.75,1058,1058.25,174
20150701|2014-12-22 19:00,23,1055.5,1057.5,1054.5,1055.5,317
20150701|2014-12-22 19:30,23,1055.5,1055.75,1054.75,1055.5,268
20150701|2014-12-22 20:00,23,1058.25,1058.25,1058.25,1058.25,2
20150701|2014-12-22 20:30,23,1057.75,1057.75,1057.5,1057.5,74
20150701|2014-12-22 21:30,23,1058,1059,1058,1059,6
20150701|2014-12-22 23:30,23,1059,1059,1057.5,1057.5,157
20150701|2014-12-23 00:00,23,1058.5,1058.5,1057.5,1057.5,79
20150701|2014-12-23 00:30,23,1057.25,1057.25,1054.5,1054.75,437
20150701|2014-12-23 01:00,23,1055.5,1055.75,1055.5,1055.75,19
20150701|2014-12-23 01:30,23,1055.75,1056.5,1055.75,1056.5,68
20150701|2014-12-23 02:00,23,1057,1057,1057,1057,8
20150701|2014-12-23 02:30,23,1057.5,1057.5,1057.5,1057.5,3
20150701|2014-12-23 03:00,23,1058,1058,1057.25,1057.25,7
20150701|2014-12-23 03:30,23,1057.25,1058,1055.5,1055.5,46
20150701|2014-12-23 04:00,23,1054,1056.75,1053.75,1056.75,31
20150701|2014-12-23 04:30,23,1056.75,1056.75,1056.75,1056.75,2
20150701|2014-12-23 05:00,23,1055.75,1057.25,1055.5,1057.25,11
20150701|2014-12-23 05:30,23,1056.25,1056.25,1055.75,1055.75,6
20150701|2014-12-23 06:00,23,1055.75,1055.75,1054.5,1055.5,47
20150701|2014-12-23 06:30,23,1055.5,1056.25,1055.5,1056.25,13
20150701|2014-12-23 07:00,23,1056,1057,1056,1056.25,55
20150701|2014-12-23 07:30,23,1055.75,1056,1055.25,1055.25,45
20150701|2014-12-23 08:30,23,1054,1061.25,1054,1060.25,372
20150701|2014-12-23 09:00,23,1061,1067,1060.75,1062.75,614
20150701|2014-12-23 09:30,23,1063.5,1068,1062.75,1065,370
20150701|2014-12-23 10:00,23,1065.25,1066,1063.5,1064,151
20150701|2014-12-23 10:30,23,1063.75,1065.25,1063.5,1064.75,194
20150701|2014-12-23 11:00,23,1064.75,1065.75,1064,1065,123
20150701|2014-12-23 11:30,23,1065,1065,1061,1061.5,182
20150701|2014-12-23 12:00,23,1061.5,1061.5,1055.5,1058.5,371
20150701|2014-12-23 12:30,23,1058.25,1058.5,1054.75,1055,157
20150701|2014-12-23 13:00,23,1055,1059.25,1054.75,1057.75,308
20150701|2014-12-23 19:00,24,1057.25,1058.25,1055.5,1057.5,96
20150701|2014-12-23 19:30,24,1059.75,1061,1059.75,1061,79
20150701|2014-12-23 20:00,24,1061,1061,1060,1060.25,42
20150701|2014-12-23 20:30,24,1059.75,1059.75,1056.75,1057,339
20150701|2014-12-23 21:00,24,1057,1057,1054.75,1054.75,76
20150701|2014-12-23 21:30,24,1055.25,1055.25,1055,1055,9
20150701|2014-12-23 22:00,24,1055,1055.25,1055,1055,12
20150701|2014-12-23 22:30,24,1055.5,1055.75,1055.5,1055.75,15
20150701|2014-12-23 23:30,24,1054.5,1054.5,1052.75,1054,165
20150701|2014-12-24 00:00,24,1053.25,1053.75,1052.75,1052.75,167
20150701|2014-12-24 00:30,24,1052.75,1052.75,1051,1051.5,543
20150701|2014-12-24 01:00,24,1052,1052.75,1052,1052.75,75
20150701|2014-12-24 01:30,24,1052.75,1053.5,1052.75,1053.25,58
20150701|2014-12-24 02:00,24,1053.25,1053.25,1053.25,1053.25,51
20150701|2014-12-24 02:30,24,1051.75,1052.25,1051.75,1052.25,5
20150701|2014-12-24 03:00,24,1051.5,1051.5,1050,1050,16
20150701|2014-12-24 04:00,24,1052,1052,1052,1052,1
20150701|2014-12-24 05:00,24,1053.25,1053.75,1053,1053,50
20150701|2014-12-24 05:30,24,1052.75,1053.5,1052.75,1053.25,6
20150701|2014-12-24 06:00,24,1053.5,1053.5,1052.75,1052.75,13
20150701|2014-12-24 06:30,24,1053.25,1053.25,1052.75,1053.25,38
20150701|2014-12-24 07:00,24,1053.5,1053.75,1052.5,1052.5,31
20150701|2014-12-24 07:30,24,1052.75,1053.5,1052.75,1053,21
20150701|2014-12-24 08:30,24,1053.5,1054.25,1050,1052.75,576
20150701|2014-12-24 09:00,24,1052.75,1056,1052.25,1055.5,304
20150701|2014-12-24 09:30,24,1055.75,1056.75,1051,1051,179
20150701|2014-12-24 10:00,24,1051.5,1051.5,1047.5,1048.25,251
20150701|2014-12-24 10:30,24,1047.5,1048.25,1044.25,1046.75,352
20150701|2014-12-24 11:00,24,1046.5,1048.5,1046.25,1046.25,128
20150701|2014-12-24 11:30,24,1046.75,1049.25,1046.75,1048.25,318
20150701|2014-12-26 08:30,26,1049.75,1058.5,1048.75,1057.25,783
20150701|2014-12-26 09:00,26,1057.75,1057.75,1055.5,1056,94
20150701|2014-12-26 09:30,26,1056.25,1057.5,1056.25,1056.75,52
20150701|2014-12-26 10:00,26,1057,1060.25,1056.75,1059.5,196
20150701|2014-12-26 10:30,26,1060,1062.5,1060,1062,195
20150701|2014-12-26 11:00,26,1061.75,1063.5,1061.5,1062,211
20150701|2014-12-26 11:30,26,1062,1063,1060,1060.75,88
20150701|2014-12-26 12:00,26,1061,1061.25,1059.75,1061,44
20150701|2014-12-26 12:30,26,1061.25,1062.75,1060.5,1062.75,176
20150701|2014-12-26 13:00,26,1062.75,1066.25,1062.5,1065.75,417
20150701|2014-12-28 19:00,29,1065.5,1071.25,1065.25,1070.25,376
20150701|2014-12-28 19:30,29,1069.75,1072,1069.75,1071.75,373
20150701|2014-12-28 20:00,29,1070.25,1070.25,1070,1070,2
20150701|2014-12-28 20:30,29,1070.5,1073.75,1070.5,1072.5,125
20150701|2014-12-28 21:00,29,1073.5,1074.5,1072.75,1074.5,89
20150701|2014-12-28 21:30,29,1073.5,1074,1071.25,1071.25,18
20150701|2014-12-28 22:00,29,1070.75,1071.75,1070.75,1071.75,3
20150701|2014-12-28 22:30,29,1072,1072,1072,1072,1
20150701|2014-12-28 23:00,29,1072,1072,1071.25,1071.5,35
20150701|2014-12-28 23:30,29,1072,1073.75,1070.75,1072.5,26
20150701|2014-12-29 00:00,29,1073.5,1073.5,1071.25,1071.25,5
20150701|2014-12-29 00:30,29,1071.25,1071.25,1069.25,1069.5,10
20150701|2014-12-29 01:00,29,1069.5,1069.5,1069.5,1069.5,2
20150701|2014-12-29 01:30,29,1071,1071,1071,1071,3
20150701|2014-12-29 02:00,29,1070.5,1071,1070.5,1071,6
20150701|2014-12-29 02:30,29,1071.25,1073.75,1071.25,1072.5,23
20150701|2014-12-29 03:00,29,1071.25,1071.25,1070,1070,3
20150701|2014-12-29 03:30,29,1071,1072.25,1069.25,1072,28
20150701|2014-12-29 04:00,29,1072.75,1072.75,1069,1069,4
20150701|2014-12-29 04:30,29,1070,1070.5,1070,1070.5,14
20150701|2014-12-29 05:00,29,1069.5,1069.5,1068.5,1068.5,4
20150701|2014-12-29 05:30,29,1069.25,1071,1069.25,1071,47
20150701|2014-12-29 06:00,29,1069,1069,1068.75,1068.75,3
20150701|2014-12-29 06:30,29,1069,1069.75,1068.5,1069.5,8
20150701|2014-12-29 07:00,29,1070,1070,1069,1069.25,42
20150701|2014-12-29 07:30,29,1070,1071,1070,1070.25,55
20150701|2014-12-29 08:30,29,1069.5,1079.75,1069.5,1072,927
20150701|2014-12-29 09:00,29,1072,1075.75,1071.25,1075.75,249
20150701|2014-12-29 09:30,29,1075.75,1078.5,1075.5,1077,290
20150701|2014-12-29 10:00,29,1077,1078.75,1065.25,1066,1039
20150701|2014-12-29 10:30,29,1066,1066.75,1061.75,1065,757
20150701|2014-12-29 11:00,29,1065,1066.75,1063.25,1064.25,217
20150701|2014-12-29 11:30,29,1064.25,1064.25,1058,1059.25,210
20150701|2014-12-29 12:00,29,1059.25,1063,1058.5,1061.75,281
20150701|2014-12-29 12:30,29,1062,1062.5,1060.5,1061.5,134
20150701|2014-12-29 13:00,29,1061,1062.5,1059.5,1062.25,314
20150701|2014-12-29 19:00,30,1060.75,1064.75,1059.5,1059.75,123
20150701|2014-12-29 19:30,30,1061,1062.75,1061,1062.25,6
20150701|2014-12-29 20:00,30,1062.75,1065,1062.75,1065,26
20150701|2014-12-29 20:30,30,1065.75,1068.75,1065.75,1067.75,45
20150701|2014-12-29 21:00,30,1067.5,1067.5,1066.75,1066.75,21
20150701|2014-12-29 21:30,30,1065.5,1065.5,1065,1065,10
20150701|2014-12-29 22:00,30,1065,1065,1065,1065,1
20150701|2014-12-29 22:30,30,1064.75,1064.75,1064.75,1064.75,1
20150701|2014-12-29 23:30,30,1064.5,1064.5,1064.25,1064.25,2
20150701|2014-12-30 00:00,30,1065.25,1065.25,1065.25,1065.25,1
20150701|2014-12-30 00:30,30,1066.25,1067.25,1065.5,1065.5,18
20150701|2014-12-30 01:00,30,1065.25,1066,1065.25,1066,28
20150701|2014-12-30 01:30,30,1065.25,1065.25,1065.25,1065.25,1
20150701|2014-12-30 02:00,30,1065.75,1065.75,1064.75,1064.75,3
20150701|2014-12-30 02:30,30,1064.75,1065,1064.75,1065,7
20150701|2014-12-30 03:00,30,1064.75,1065.75,1064.75,1065.75,33
20150701|2014-12-30 04:00,30,1065.25,1065.25,1065.25,1065.25,6
20150701|2014-12-30 04:30,30,1065,1065.25,1065,1065.25,13
20150701|2014-12-30 05:00,30,1065.25,1065.25,1064.5,1064.5,45
20150701|2014-12-30 05:30,30,1064.75,1064.75,1064.5,1064.5,50
20150701|2014-12-30 06:00,30,1064.25,1064.25,1060.75,1060.75,61
20150701|2014-12-30 06:30,30,1062,1062,1061,1061,5
20150701|2014-12-30 07:00,30,1061,1063,1060,1061.5,203
20150701|2014-12-30 07:30,30,1061.75,1062.25,1061.75,1062,48
20150701|2014-12-30 08:30,30,1061,1067.5,1061,1063.5,530
20150701|2014-12-30 09:00,30,1062.5,1066.25,1062.25,1066.25,266
20150701|2014-12-30 09:30,30,1066.25,1067.25,1064.75,1065,225
20150701|2014-12-30 10:00,30,1065,1065,1062.75,1063.25,156
20150701|2014-12-30 10:30,30,1063.75,1063.75,1060.5,1060.5,196
20150701|2014-12-30 11:00,30,1060.75,1064.5,1060,1063.25,190
20150701|2014-12-30 11:30,30,1063,1067,1062.75,1067,157
20150701|2014-12-30 12:00,30,1067,1067,1062.75,1063.5,172
20150701|2014-12-30 12:30,30,1063.25,1064.75,1057,1057.75,667
20150701|2014-12-30 13:00,30,1057.75,1059.25,1054.75,1054.75,782
20150701|2014-12-30 19:00,31,1054.25,1060,1053.75,1057.5,279
20150701|2014-12-30 19:30,31,1057.5,1059,1055.75,1059,128
20150701|2014-12-30 20:00,31,1058,1058.75,1056.75,1056.75,8
20150701|2014-12-30 20:30,31,1057,1057,1056.75,1057,3
20150701|2014-12-30 21:00,31,1057,1057,1056.75,1057,3
20150701|2014-12-30 21:30,31,1057.25,1057.25,1057,1057,5
20150701|2014-12-30 22:00,31,1056.75,1056.75,1056,1056,10
20150701|2014-12-30 22:30,31,1056,1056,1055.5,1055.75,7
20150701|2014-12-30 23:00,31,1055.25,1055.5,1055,1055,15
20150701|2014-12-30 23:30,31,1055.25,1055.25,1053,1053.5,39
20150701|2014-12-31 00:00,31,1054.25,1055,1053.75,1055,55
20150701|2014-12-31 00:30,31,1054.5,1057.75,1053.25,1057,1269
20150701|2014-12-31 01:00,31,1057,1058,1056,1056.5,251
20150701|2014-12-31 01:30,31,1057,1058,1056.75,1057.75,16
20150701|2014-12-31 02:30,31,1056.25,1056.25,1055.25,1055.25,11
20150701|2014-12-31 03:00,31,1054.5,1056,1054.5,1055.25,16
20150701|2014-12-31 03:30,31,1055.5,1056,1054.5,1055,16
20150701|2014-12-31 04:00,31,1055,1055,1054.5,1054.75,9
20150701|2014-12-31 04:30,31,1054.75,1054.75,1054.75,1054.75,2
20150701|2014-12-31 05:00,31,1054.5,1054.5,1054.5,1054.5,2
20150701|2014-12-31 05:30,31,1054.5,1054.5,1054.5,1054.5,3
20150701|2014-12-31 06:00,31,1054.5,1054.75,1054.25,1054.25,6
20150701|2014-12-31 06:30,31,1054.25,1054.25,1053.25,1053.75,18
20150701|2014-12-31 07:00,31,1053,1053,1051.5,1052,69
20150701|2014-12-31 07:30,31,1052,1052.25,1051.75,1051.75,51
20150701|2014-12-31 08:30,31,1051.75,1052,1046.25,1049.25,1044
20150701|2014-12-31 09:00,31,1049.5,1050,1048.25,1048.25,262
20150701|2014-12-31 09:30,31,1048.25,1048.5,1044.75,1045.25,266
20150701|2014-12-31 10:00,31,1045,1045.25,1043,1044.25,299
20150701|2014-12-31 10:30,31,1044.5,1044.5,1040.25,1040.75,315
20150701|2014-12-31 11:00,31,1040.5,1041.5,1039,1040.75,446
20150701|2014-12-31 11:30,31,1040.75,1041,1039.25,1041,118
20150701|2014-12-31 12:00,31,1040.75,1041.25,1037.5,1038.25,264
20150701|2014-12-31 12:30,31,1037.75,1039.25,1035.5,1037,397
20150701|2014-12-31 13:00,31,1037.25,1039.25,1035.5,1037,948
20150701|2015-01-02 08:30,2,1035,1035,1027.75,1031.75,1254
20150701|2015-01-02 09:00,2,1031,1031,1027.5,1028.25,665
20150701|2015-01-02 09:30,2,1028.75,1028.75,1025,1026,568
20150701|2015-01-02 10:00,2,1025.75,1026.25,1024,1024.25,287
20150701|2015-01-02 10:30,2,1024,1024.25,1021.25,1021.5,363
20150701|2015-01-02 11:00,2,1021.5,1024.5,1021,1024,272
20150701|2015-01-02 11:30,2,1024,1024.25,1022.5,1022.75,188
20150701|2015-01-02 12:00,2,1022.75,1023.25,1022.25,1022.5,362
20150701|2015-01-02 12:30,2,1022.25,1023.75,1021,1023.5,562
20150701|2015-01-02 13:00,2,1023.25,1024,1019.75,1020,796
20150701|2015-01-04 19:00,5,1020.5,1028,1019.25,1027.25,687
20150701|2015-01-04 19:30,5,1027.25,1027.75,1024.5,1026.25,303
20150701|2015-01-04 20:00,5,1025.75,1025.75,1025.25,1025.25,112
20150701|2015-01-04 20:30,5,1026.25,1027.75,1026.25,1027.25,26
20150701|2015-01-04 21:00,5,1026.25,1027.5,1026,1027.25,27
20150701|2015-01-04 21:30,5,1026.75,1027.5,1025.5,1026.5,72
20150701|2015-01-04 22:00,5,1026.25,1026.25,1026.25,1026.25,3
20150701|2015-01-04 22:30,5,1026.25,1026.25,1026,1026,10
20150701|2015-01-04 23:00,5,1027.5,1027.5,1027.5,1027.5,2
20150701|2015-01-04 23:30,5,1027,1027.75,1027,1027.75,2
20150701|2015-01-05 00:00,5,1028.25,1029.25,1027.5,1028,52
20150701|2015-01-05 00:30,5,1028,1029.5,1027,1027,89
20150701|2015-01-05 01:00,5,1028,1029,1027.75,1028.25,77
20150701|2015-01-05 01:30,5,1027.25,1027.75,1026.75,1026.75,8
20150701|2015-01-05 02:00,5,1027,1027.5,1027,1027,9
20150701|2015-01-05 02:30,5,1027,1027,1026.5,1027,78
20150701|2015-01-05 03:00,5,1027,1027.75,1027,1027.75,18
20150701|2015-01-05 03:30,5,1027.5,1028.25,1027.5,1027.75,20
20150701|2015-01-05 04:00,5,1027.5,1028,1027,1028,12
20150701|2015-01-05 04:30,5,1029.25,1030,1028.75,1028.75,26
20150701|2015-01-05 05:00,5,1028,1028.75,1027.75,1028.75,31
20150701|2015-01-05 05:30,5,1029,1031.5,1029,1031.5,39
20150701|2015-01-05 06:00,5,1031.5,1032,1030.5,1031.5,78
20150701|2015-01-05 06:30,5,1032,1032.75,1031.5,1031.5,49
20150701|2015-01-05 07:00,5,1031.75,1032.75,1030.5,1031.25,93
20150701|2015-01-05 07:30,5,1031.25,1032,1031.25,1031.5,124
20150701|2015-01-05 08:30,5,1031.75,1040,1029.75,1037.75,1242
20150701|2015-01-05 09:00,5,1037.75,1038.5,1036,1036.25,207
20150701|2015-01-05 09:30,5,1037.25,1037.75,1035,1036.75,182
20150701|2015-01-05 10:00,5,1037.25,1042.5,1037.25,1041.75,384
20150701|2015-01-05 10:30,5,1041.5,1045.5,1041,1045,525
20150701|2015-01-05 11:00,5,1044.75,1047.25,1044.75,1046,296
20150701|2015-01-05 11:30,5,1046,1053.25,1045.5,1050,871
20150701|2015-01-05 12:00,5,1050,1053.75,1049,1053.25,316
20150701|2015-01-05 12:30,5,1053.25,1058,1052.75,1056,484
20150701|2015-01-05 13:00,5,1056,1059.25,1055.75,1058,997
20150701|2015-01-05 19:00,6,1054.75,1057,1053.75,1056.75,175
20150701|2015-01-05 19:30,6,1056.25,1057,1054.75,1055.75,192
20150701|2015-01-05 20:00,6,1055.5,1056,1051.5,1052.5,115
20150701|2015-01-05 20:30,6,1052.75,1053.25,1051.5,1052.5,234
20150701|2015-01-05 21:00,6,1051.5,1052.5,1051.25,1052.5,73
20150701|2015-01-05 21:30,6,1052.5,1053,1052,1052.75,46
20150701|2015-01-05 22:00,6,1053,1053,1052.75,1052.75,3
20150701|2015-01-05 22:30,6,1053,1053,1052.5,1052.5,11
20150701|2015-01-05 23:30,6,1052.75,1052.75,1052.5,1052.75,64
20150701|2015-01-06 00:00,6,1052.75,1054.5,1052.75,1054,237
20150701|2015-01-06 00:30,6,1053.75,1053.75,1052,1052,14
20150701|2015-01-06 01:00,6,1052,1052.25,1052,1052.25,19
20150701|2015-01-06 01:30,6,1052.75,1052.75,1052.75,1052.75,10
20150701|2015-01-06 02:00,6,1052.5,1053,1052,1052,38
20150701|2015-01-06 02:30,6,1052,1053.75,1051.75,1053,65
20150701|2015-01-06 03:00,6,1052.25,1052.25,1050.75,1051,11
20150701|2015-01-06 03:30,6,1052,1057.5,1050.75,1056.25,42
20150701|2015-01-06 04:00,6,1054.5,1055.25,1053.75,1055.25,7
20150701|2015-01-06 04:30,6,1056,1059,1056,1056.25,49
20150701|2015-01-06 05:00,6,1057,1057,1056,1056.25,13
20150701|2015-01-06 05:30,6,1056,1056,1054.25,1055.5,29
20150701|2015-01-06 06:00,6,1056,1057,1056,1057,9
20150701|2015-01-06 06:30,6,1056.75,1064.25,1056.75,1062.5,180
20150701|2015-01-06 07:00,6,1062.5,1063.75,1060.25,1062.25,195
20150701|2015-01-06 07:30,6,1062,1064.75,1062,1064,71
20150701|2015-01-06 08:30,6,1062.75,1066.5,1058,1059,1566
20150701|2015-01-06 09:00,6,1058.5,1061.25,1056.5,1061.25,346
20150701|2015-01-06 09:30,6,1061,1064.5,1059.25,1059.25,429
20150701|2015-01-06 10:00,6,1059,1062.5,1057.75,1060.25,127
20150701|2015-01-06 10:30,6,1058.75,1061.5,1056.5,1059.5,181
20150701|2015-01-06 11:00,6,1059,1065.5,1058.5,1064.5,289
20150701|2015-01-06 11:30,6,1063.5,1063.5,1060.25,1063,136
20150701|2015-01-06 12:00,6,1062.75,1062.75,1058.75,1060,261
20150701|2015-01-06 12:30,6,1060,1065.25,1060,1064.75,321
20150701|2015-01-06 13:00,6,1065,1067.5,1061.25,1066.25,1215
20150701|2015-01-06 19:00,7,1064.75,1066,1063.5,1065,166
20150701|2015-01-06 19:30,7,1064.5,1065.5,1064,1065.5,12
20150701|2015-01-06 20:00,7,1064,1064,1063.5,1063.5,5
20150701|2015-01-06 20:30,7,1063.5,1064,1063.5,1063.75,24
20150701|2015-01-06 21:00,7,1064,1065,1063.75,1065,34
20150701|2015-01-06 21:30,7,1064.5,1064.5,1064.5,1064.5,15
20150701|2015-01-06 22:00,7,1064.75,1064.75,1064.75,1064.75,2
20150701|2015-01-06 22:30,7,1064.75,1065.5,1064.75,1065.5,5
20150701|2015-01-06 23:00,7,1064.5,1064.5,1064.5,1064.5,1
20150701|2015-01-06 23:30,7,1064,1064,1062,1062,91
20150701|2015-01-07 00:00,7,1062,1063.75,1062,1062.75,35
20150701|2015-01-07 00:30,7,1062.75,1062.75,1062.75,1062.75,1
20150701|2015-01-07 01:00,7,1063.5,1064,1063.5,1064,30
20150701|2015-01-07 01:30,7,1064.25,1064.25,1064,1064,12
20150701|2015-01-07 02:00,7,1064,1064.5,1063.25,1063.25,40
20150701|2015-01-07 02:30,7,1063.5,1064,1063.25,1064,40
20150701|2015-01-07 03:00,7,1064.5,1064.75,1063.75,1064.75,7
20150701|2015-01-07 03:30,7,1065,1067.5,1065,1066.75,121
20150701|2015-01-07 04:00,7,1067,1067.75,1065.5,1067.75,77
20150701|2015-01-07 04:30,7,1067.5,1068,1066.75,1066.75,127
20150701|2015-01-07 05:00,7,1066.75,1069.5,1066.75,1069.5,153
20150701|2015-01-07 05:30,7,1069,1069.5,1068.5,1069,25
20150701|2015-01-07 06:00,7,1068.75,1069,1064.5,1065.25,60
20150701|2015-01-07 06:30,7,1065.25,1067,1065.25,1065.5,104
20150701|2015-01-07 07:00,7,1065.25,1067,1063.5,1066.75,118
20150701|2015-01-07 07:30,7,1066.75,1067.25,1066.25,1067,76
20150701|2015-01-07 08:30,7,1066.75,1069.75,1062.75,1063.25,878
20150701|2015-01-07 09:00,7,1063,1063,1058.75,1059.75,736
20150701|2015-01-07 09:30,7,1059.75,1063.5,1058,1062.5,573
20150701|2015-01-07 10:00,7,1063,1063,1061,1061.25,264
20150701|2015-01-07 10:30,7,1061.25,1064,1060.75,1064,478
20150701|2015-01-07 11:00,7,1064.5,1068.5,1064,1067.25,340
20150701|2015-01-07 11:30,7,1067,1068,1064,1065.5,185
20150701|2015-01-07 12:00,7,1065.25,1067,1062.5,1062.5,451
20150701|2015-01-07 12:30,7,1062.25,1063,1060.25,1062.25,202
20150701|2015-01-07 13:00,7,1062.25,1066.25,1062.25,1065.5,441
20150701|2015-01-07 19:00,8,1063.75,1064.5,1061.75,1062.75,178
20150701|2015-01-07 19:30,8,1064,1064.5,1063,1064.5,10
20150701|2015-01-07 20:00,8,1063.75,1063.75,1063.25,1063.25,8
20150701|2015-01-07 20:30,8,1064.5,1064.75,1064.25,1064.5,9
20150701|2015-01-07 21:00,8,1064.25,1064.75,1064.25,1064.75,10
20150701|2015-01-07 21:30,8,1064.25,1064.25,1063.25,1064.25,8
20150701|2015-01-07 22:00,8,1064.25,1065,1064,1065,6
20150701|2015-01-07 22:30,8,1065,1065,1064.75,1064.75,32
20150701|2015-01-07 23:00,8,1065,1065,1064.5,1064.75,9
20150701|2015-01-07 23:30,8,1065,1067,1065,1067,22
20150701|2015-01-08 00:00,8,1067,1068.25,1067,1068.25,14
20150701|2015-01-08 00:30,8,1068,1068,1067.75,1067.75,4
20150701|2015-01-08 01:00,8,1068.25,1068.25,1068.25,1068.25,1
20150701|2015-01-08 01:30,8,1067.75,1068.5,1067.75,1068.5,19
20150701|2015-01-08 02:00,8,1068.5,1069,1068.25,1069,24
20150701|2015-01-08 02:30,8,1068.5,1068.75,1068.25,1068.5,39
20150701|2015-01-08 03:00,8,1068,1069,1067.5,1067.5,9
20150701|2015-01-08 03:30,8,1067.5,1068,1066.75,1068,8
20150701|2015-01-08 04:00,8,1067.25,1068.25,1067,1068,6
20150701|2015-01-08 04:30,8,1068.5,1069,1068.25,1069,10
20150701|2015-01-08 05:00,8,1068.75,1068.75,1068.5,1068.5,4
20150701|2015-01-08 05:30,8,1067.5,1068.5,1067.5,1067.75,31
20150701|2015-01-08 06:00,8,1068,1068.25,1068,1068.25,26
20150701|2015-01-08 06:30,8,1068.5,1069.25,1067.75,1068.25,76
20150701|2015-01-08 07:00,8,1068.25,1068.75,1067,1068.75,84
20150701|2015-01-08 07:30,8,1068,1070.75,1067.5,1069.5,262
20150701|2015-01-08 08:30,8,1069.5,1070.25,1060,1060,754
20150701|2015-01-08 09:00,8,1060,1062.25,1057,1060,632
20150701|2015-01-08 09:30,8,1059.75,1066.25,1059,1062,527
20150701|2015-01-08 10:00,8,1061.75,1063.25,1060,1062.5,258
20150701|2015-01-08 10:30,8,1062.5,1063.25,1060.75,1062,165
20150701|2015-01-08 11:00,8,1061.75,1062.5,1057.5,1057.5,209
20150701|2015-01-08 11:30,8,1057.75,1061.5,1057.5,1061.25,170
20150701|2015-01-08 12:00,8,1061,1062.25,1059.75,1059.75,347
20150701|2015-01-08 12:30,8,1059.5,1062.5,1058.75,1061.5,426
20150701|2015-01-08 13:00,8,1060.75,1061.75,1057.5,1058,428
20150701|2015-01-08 19:00,9,1057.25,1060,1057.25,1058.75,282
20150701|2015-01-08 19:30,9,1058.75,1058.75,1058,1058.75,28
20150701|2015-01-08 20:00,9,1059.25,1059.25,1057.5,1057.5,14
20150701|2015-01-08 20:30,9,1057.5,1057.75,1056.75,1057.25,100
20150701|2015-01-08 21:00,9,1057,1057,1054.75,1056,266
20150701|2015-01-08 21:30,9,1055.75,1056,1055,1055.5,24
20150701|2015-01-08 22:00,9,1055,1055.5,1054.75,1055.5,64
20150701|2015-01-08 22:30,9,1054.75,1054.75,1054.75,1054.75,1
20150701|2015-01-08 23:00,9,1055.5,1055.5,1055.5,1055.5,10
20150701|2015-01-08 23:30,9,1056.5,1057.25,1056.5,1057.25,6
20150701|2015-01-09 00:00,9,1057.25,1057.5,1057.25,1057.25,76
20150701|2015-01-09 00:30,9,1057.25,1057.25,1057.25,1057.25,56
20150701|2015-01-09 01:00,9,1057.75,1057.75,1056.75,1057.25,29
20150701|2015-01-09 01:30,9,1057.5,1057.75,1057.5,1057.5,4
20150701|2015-01-09 02:00,9,1056.75,1056.75,1055.75,1055.75,3
20150701|2015-01-09 02:30,9,1057.25,1057.25,1057.25,1057.25,2
20150701|2015-01-09 03:00,9,1058,1058,1057,1057.25,22
20150701|2015-01-09 03:30,9,1057.25,1060,1057.25,1059.5,63
20150701|2015-01-09 04:00,9,1058.5,1059,1057.75,1057.75,17
20150701|2015-01-09 04:30,9,1057.25,1058,1056.75,1058,61
20150701|2015-01-09 05:00,9,1058.25,1060,1057.5,1059,9
20150701|2015-01-09 05:30,9,1059,1059,1058,1058.25,14
20150701|2015-01-09 06:00,9,1059,1059.25,1059,1059.25,6
20150701|2015-01-09 06:30,9,1059.5,1060,1059.25,1059.5,30
20150701|2015-01-09 07:00,9,1058.25,1059.25,1058,1058.5,30
20150701|2015-01-09 07:30,9,1058.5,1058.75,1056.5,1056.5,34
20150701|2015-01-09 08:30,9,1057,1061.5,1054.5,1059.5,509
20150701|2015-01-09 09:00,9,1059,1063,1059,1061,225
20150701|2015-01-09 09:30,9,1061.75,1064.5,1060.75,1062.5,426
20150701|2015-01-09 10:00,9,1062.75,1062.75,1059,1059,420
20150701|2015-01-09 10:30,9,1059,1061.25,1056.5,1060.5,412
20150701|2015-01-09 11:00,9,1061,1061.25,1058.5,1058.5,89
20150701|2015-01-09 11:30,9,1058,1059.25,1057.5,1059.25,400
20150701|2015-01-09 12:00,9,1059.25,1060.75,1058,1060.75,246
20150701|2015-01-09 12:30,9,1060.5,1062,1058,1059.75,403
20150701|2015-01-09 13:00,9,1059.75,1062.75,1059.75,1061.25,812
20150701|2015-01-11 19:00,12,1058.75,1062,1058.75,1061.5,224
20150701|2015-01-11 19:30,12,1062,1063.5,1062,1063.5,131
20150701|2015-01-11 20:00,12,1063.25,1063.5,1062.75,1063,23
20150701|2015-01-11 20:30,12,1063.25,1063.25,1062.5,1062.5,11
20150701|2015-01-11 21:00,12,1062.5,1063,1062.5,1062.75,23
20150701|2015-01-11 21:30,12,1062.75,1063,1062.75,1063,2
20150701|2015-01-11 22:00,12,1062.75,1062.75,1062.75,1062.75,3
20150701|2015-01-11 22:30,12,1062.25,1062.25,1062.25,1062.25,24
20150701|2015-01-11 23:00,12,1062.5,1062.5,1062,1062,7
20150701|2015-01-11 23:30,12,1062,1062.75,1061.75,1061.75,5
20150701|2015-01-12 00:00,12,1061,1061,1060,1060.5,166
20150701|2015-01-12 00:30,12,1061,1061,1059.75,1060,97
20150701|2015-01-12 01:00,12,1059.75,1059.75,1059.75,1059.75,1
20150701|2015-01-12 01:30,12,1060.75,1061.25,1060.75,1061.25,18
20150701|2015-01-12 02:00,12,1061,1062,1061,1061.75,5
20150701|2015-01-12 02:30,12,1062.75,1062.75,1062,1062.25,55
20150701|2015-01-12 03:00,12,1062.25,1063.5,1062,1062.5,39
20150701|2015-01-12 03:30,12,1062.5,1067,1062.5,1065.25,99
20150701|2015-01-12 04:00,12,1066,1066.25,1065.5,1066.25,93
20150701|2015-01-12 04:30,12,1066.25,1066.25,1062.5,1062.75,59
20150701|2015-01-12 05:00,12,1062.5,1062.75,1062.25,1062.75,56
20150701|2015-01-12 05:30,12,1062.25,1062.5,1061,1061,114
20150701|2015-01-12 06:00,12,1061,1061,1058.5,1058.75,62
20150701|2015-01-12 06:30,12,1058.75,1058.75,1058,1058,60
20150701|2015-01-12 07:00,12,1057.75,1057.75,1056.5,1057.5,80
20150701|2015-01-12 07:30,12,1057.25,1057.25,1056.5,1057,126
20150701|2015-01-12 08:30,12,1057,1058,1055,1055.25,1073
20150701|2015-01-12 09:00,12,1055,1055.25,1049.75,1053.75,775
20150701|2015-01-12 09:30,12,1053.75,1057.5,1051.5,1056.25,669
20150701|2015-01-12 10:00,12,1056.5,1060.5,1055.5,1057.75,528
20150701|2015-01-12 10:30,12,1058.25,1060.25,1057.25,1058.25,279
20150701|2015-01-12 11:00,12,1057.25,1070.25,1032.25,1038.5,4682
20150701|2015-01-12 11:30,12,1038.75,1040,1031.75,1035,1121
20150701|2015-01-12 12:00,12,1034.25,1037.5,1032.25,1033,243
20150701|2015-01-12 12:30,12,1032.25,1033.5,1029.25,1029.75,685
20150701|2015-01-12 13:00,12,1029.25,1030,1026.25,1026.75,1017
20150701|2015-01-12 19:00,13,1027.25,1033.75,1027,1033.25,493
20150701|2015-01-12 19:30,13,1032.5,1032.5,1031.5,1031.75,25
20150701|2015-01-12 20:00,13,1030.75,1032,1030.75,1032,19
20150701|2015-01-12 20:30,13,1031.75,1032.5,1031.5,1032,24
20150701|2015-01-12 21:00,13,1031.75,1032.25,1031.5,1031.75,96
20150701|2015-01-12 21:30,13,1031.75,1032.25,1031.25,1031.25,10
20150701|2015-01-12 22:00,13,1031.5,1032,1031,1032,128
20150701|2015-01-12 22:30,13,1032,1032,1032,1032,4
20150701|2015-01-12 23:00,13,1032,1032.5,1031.75,1032.25,17
20150701|2015-01-12 23:30,13,1032.75,1032.75,1032,1032,67
20150701|2015-01-13 00:00,13,1032.75,1034.25,1032.75,1034,175
20150701|2015-01-13 00:30,13,1034,1035,1033.5,1033.5,93
20150701|2015-01-13 01:00,13,1032.5,1033.5,1032,1033.5,23
20150701|2015-01-13 01:30,13,1033.5,1035,1033.25,1034.75,182
20150701|2015-01-13 02:00,13,1034.75,1034.75,1032.75,1033,83
20150701|2015-01-13 02:30,13,1033,1033.75,1032.75,1032.75,78
20150701|2015-01-13 03:00,13,1033.25,1033.25,1032.5,1033,36
20150701|2015-01-13 03:30,13,1033,1033.75,1033,1033,30
20150701|2015-01-13 04:00,13,1033,1034,1033,1033.25,22
20150701|2015-01-13 04:30,13,1033.25,1033.5,1031.75,1032.5,136
20150701|2015-01-13 05:00,13,1032.5,1032.5,1030.75,1031.5,228
20150701|2015-01-13 05:30,13,1031.75,1032,1031.25,1031.5,7
20150701|2015-01-13 06:00,13,1032.25,1032.5,1031.75,1032,18
20150701|2015-01-13 06:30,13,1032,1034.25,1031.75,1034,169
20150701|2015-01-13 07:00,13,1033.75,1034.25,1033,1033.75,42
20150701|2015-01-13 07:30,13,1034.25,1035.75,1033.25,1034,245
20150701|2015-01-13 08:30,13,1034,1036,1029.5,1032.25,1210
20150701|2015-01-13 09:00,13,1033.5,1033.5,1027.75,1028,507
20150701|2015-01-13 09:30,13,1028,1029.5,1022.75,1023.5,787
20150701|2015-01-13 10:00,13,1023.5,1026.25,1022.25,1026.25,705
20150701|2015-01-13 10:30,13,1026.25,1027.5,1024.75,1025.75,1308
20150701|2015-01-13 11:00,13,1025.75,1026.75,1024.75,1025.25,206
20150701|2015-01-13 11:30,13,1025,1025.25,1023.5,1024,164
20150701|2015-01-13 12:00,13,1024,1024,1018,1019.75,496
20150701|2015-01-13 12:30,13,1019.75,1020.25,1015.5,1019.25,1373
20150701|2015-01-13 13:00,13,1018.75,1018.75,1014,1016.75,1254
20150701|2015-01-13 19:00,14,1015.5,1020.5,1014,1020.5,846
20150701|2015-01-13 19:30,14,1020.5,1021,1019,1019,24
20150701|2015-01-13 20:00,14,1018.75,1019,1017.5,1018.5,79
20150701|2015-01-13 20:30,14,1018.5,1019.25,1018.25,1018.75,32
20150701|2015-01-13 21:00,14,1018.25,1018.25,1016.25,1016.25,83
20150701|2015-01-13 21:30,14,1017,1017,1016.25,1016.5,17
20150701|2015-01-13 22:00,14,1016.75,1016.75,1015,1015,24
20150701|2015-01-13 22:30,14,1014.75,1014.75,1014.5,1014.5,13
20150701|2015-01-13 23:00,14,1014.25,1015.5,1014.25,1015.5,7
20150701|2015-01-13 23:30,14,1015.5,1016.25,1015.5,1016.25,16
20150701|2015-01-14 00:00,14,1015.25,1016.25,1014.75,1016,34
20150701|2015-01-14 00:30,14,1016,1016.75,1014,1014,117
20150701|2015-01-14 01:00,14,1013.75,1014.75,1013.5,1014.75,51
20150701|2015-01-14 01:30,14,1015,1015.5,1015,1015.5,5
20150701|2015-01-14 02:00,14,1015.5,1016,1015.25,1015.5,29
20150701|2015-01-14 02:30,14,1015.25,1015.25,1013,1014.25,92
20150701|2015-01-14 03:00,14,1013.5,1013.5,1012.5,1012.5,34
20150701|2015-01-14 03:30,14,1012.5,1012.5,1007,1008,425
20150701|2015-01-14 04:00,14,1008.75,1010.25,1008.75,1009.5,16
20150701|2015-01-14 04:30,14,1009.25,1009.75,1009,1009,71
20150701|2015-01-14 05:00,14,1008.75,1009.5,1007.25,1008,74
20150701|2015-01-14 05:30,14,1007.25,1009,1007,1008.5,204
20150701|2015-01-14 06:00,14,1008.5,1009.5,1008.25,1008.5,178
20150701|2015-01-14 06:30,14,1008.25,1010,1008,1010,173
20150701|2015-01-14 07:00,14,1010.5,1011.25,1008,1008.75,127
20150701|2015-01-14 07:30,14,1009.5,1011,1009.25,1009.25,85
20150701|2015-01-14 08:30,14,1012,1018.5,1009.25,1014.75,1322
20150701|2015-01-14 09:00,14,1014.75,1018.5,1013.25,1013.25,656
20150701|2015-01-14 09:30,14,1013.25,1014.25,1004,1009,1289
20150701|2015-01-14 10:00,14,1009.25,1012.75,1008.25,1009.75,726
20150701|2015-01-14 10:30,14,1010,1013.25,1008.75,1013.25,303
20150701|2015-01-14 11:00,14,1013.5,1018,1011.25,1013,1163
20150701|2015-01-14 11:30,14,1013.5,1015.75,1009.5,1009.5,464
20150701|2015-01-14 12:00,14,1009.75,1013.75,1009.5,1010.75,569
20150701|2015-01-14 12:30,14,1010.75,1013.25,1009.75,1013,371
20150701|2015-01-14 13:00,14,1013,1022.25,1011.5,1021.75,1122
20150701|2015-01-14 19:00,15,1022,1028.75,1021.5,1027,1400
20150701|2015-01-14 19:30,15,1026.5,1028,1024.75,1025.75,150
20150701|2015-01-14 20:00,15,1025.75,1027,1025.75,1026.5,151
20150701|2015-01-14 20:30,15,1026.25,1028.25,1026.25,1028,43
20150701|2015-01-14 21:00,15,1028.25,1028.25,1026.5,1026.5,83
20150701|2015-01-14 21:30,15,1026.25,1026.75,1026.25,1026.5,8
20150701|2015-01-14 22:00,15,1026,1026.5,1025.75,1026.25,41
20150701|2015-01-14 22:30,15,1026.5,1026.5,1026.25,1026.25,2
20150701|2015-01-14 23:30,15,1027,1027,1026.75,1026.75,2
20150701|2015-01-15 00:00,15,1027,1027.75,1027,1027.75,56
20150701|2015-01-15 00:30,15,1027.75,1028.25,1026.75,1027,66
20150701|2015-01-15 01:00,15,1027,1028.5,1027,1028.25,125
20150701|2015-01-15 01:30,15,1028.5,1029.25,1028.5,1029,29
20150701|2015-01-15 02:00,15,1029,1029.25,1027.75,1028.25,98
20150701|2015-01-15 02:30,15,1027.75,1028.5,1027.75,1027.75,27
20150701|2015-01-15 03:00,15,1027.75,1027.75,1024,1024.25,86
20150701|2015-01-15 03:30,15,1024.5,1024.75,1024,1024.25,51
20150701|2015-01-15 04:00,15,1024.25,1024.25,1023.75,1023.75,7
20150701|2015-01-15 04:30,15,1024.25,1024.5,1021,1022,104
20150701|2015-01-15 05:00,15,1022.75,1022.75,1021.75,1022.75,15
20150701|2015-01-15 05:30,15,1022.5,1024.25,1022.5,1024.25,32
20150701|2015-01-15 06:00,15,1024.5,1026.25,1024.5,1025,56
20150701|2015-01-15 06:30,15,1025,1026.25,1023.75,1023.75,264
20150701|2015-01-15 07:00,15,1024,1030,1024,1030,256
20150701|2015-01-15 07:30,15,1029.5,1029.5,1025.75,1026.25,267
20150701|2015-01-15 08:30,15,1028.5,1029.5,1017.75,1018.5,2194
20150701|2015-01-15 09:00,15,1018,1018,1010.75,1012.5,1196
20150701|2015-01-15 09:30,15,1012.5,1013.75,1008.5,1010.75,1136
20150701|2015-01-15 10:00,15,1010.75,1013.25,1008,1012,1239
20150701|2015-01-15 10:30,15,1012,1013,1007,1007.75,898
20150701|2015-01-15 11:00,15,1007.75,1008.75,1000.75,1003,1573
20150701|2015-01-15 11:30,15,1003,1004.75,998,999,1118
20150701|2015-01-15 12:00,15,999.25,1002.25,999,999.75,313
20150701|2015-01-15 12:30,15,999.25,1001,997.5,1000.5,685
20150701|2015-01-15 13:00,15,1000.75,1004,1000,1004,669
20150701|2015-01-15 19:00,16,1004,1005.75,1000.5,1002.25,757
20150701|2015-01-15 19:30,16,1002.25,1004.5,1002.25,1003.75,305
20150701|2015-01-15 20:00,16,1004,1004.25,1003.5,1003.75,65
20150701|2015-01-15 20:30,16,1003.5,1004.25,1003,1003.5,20
20150701|2015-01-15 21:00,16,1003.5,1004.5,1001.25,1001.5,324
20150701|2015-01-15 21:30,16,1001.75,1002,1000,1000,35
20150701|2015-01-15 22:00,16,1000.25,1001.5,999.5,999.5,101
20150701|2015-01-15 22:30,16,999.25,999.5,999,999.5,58
20150701|2015-01-15 23:00,16,999.25,999.25,998.75,999.25,18
20150701|2015-01-15 23:30,16,998.75,1001,998.5,1001,86
20150701|2015-01-16 00:00,16,1001.5,1002.25,1000,1002,40
20150701|2015-01-16 00:30,16,1002.75,1003,1002.25,1003,16
20150701|2015-01-16 01:00,16,1002.25,1002.5,1002,1002.5,10
20150701|2015-01-16 01:30,16,1002.5,1003,1002.5,1002.75,13
20150701|2015-01-16 02:00,16,1001.75,1003.25,1001,1003.25,15
20150701|2015-01-16 02:30,16,1003.25,1005.5,1003.25,1005.5,207
20150701|2015-01-16 03:00,16,1005.5,1007,1005.5,1007,154
20150701|2015-01-16 03:30,16,1006.5,1006.5,1005.5,1005.5,24
20150701|2015-01-16 04:00,16,1005.75,1006.25,1005,1005.75,39
20150701|2015-01-16 04:30,16,1005.75,1006,1005.75,1006,25
20150701|2015-01-16 05:00,16,1005.75,1006,1005.5,1006,49
20150701|2015-01-16 05:30,16,1006,1006.5,1005.75,1006.5,15
20150701|2015-01-16 06:00,16,1006.25,1007.5,1006.25,1007.25,98
20150701|2015-01-16 06:30,16,1006.75,1006.75,1005,1005,17
20150701|2015-01-16 07:00,16,1004.5,1005.25,1000.25,1002,180
20150701|2015-01-16 07:30,16,1002,1003.5,1000,1001.25,158
20150701|2015-01-16 08:30,16,999,1001.25,994.5,999,2617
20150701|2015-01-16 09:00,16,999,1000,996.75,998.25,690
20150701|2015-01-16 09:30,16,998.5,1005,998,1003.75,785
20150701|2015-01-16 10:00,16,1004,1006.25,1000.5,1001.5,558
20150701|2015-01-16 10:30,16,1001.75,1004.5,999.75,1004.5,257
20150701|2015-01-16 11:00,16,1004.5,1004.5,998.75,999.5,221
20150701|2015-01-16 11:30,16,999.25,1000.75,999,999.75,124
20150701|2015-01-16 12:00,16,999.75,1002.5,999.75,1000.5,160
20150701|2015-01-16 12:30,16,1001,1003,999.5,1001.75,483
20150701|2015-01-16 13:00,16,1002.25,1005.5,1001,1001,701
20150701|2015-01-19 19:00,20,995,996.75,993.5,995.25,866
20150701|2015-01-19 19:30,20,995,995.25,992,993,679
20150701|2015-01-19 20:00,20,992.75,994,992.5,993.5,219
20150701|2015-01-19 20:30,20,993.5,994.25,993.5,994,12
20150701|2015-01-19 21:00,20,994,996,994,994.75,96
20150701|2015-01-19 21:30,20,994.75,995.75,994.75,995.75,11
20150701|2015-01-19 22:00,20,995.25,995.5,994.75,994.75,6
20150701|2015-01-19 22:30,20,994.75,994.75,994.5,994.75,4
20150701|2015-01-19 23:00,20,994.75,994.75,994.5,994.5,5
20150701|2015-01-19 23:30,20,994.25,995.5,993.25,994.75,67
20150701|2015-01-20 00:00,20,995.25,995.75,995,995.75,95
20150701|2015-01-20 00:30,20,995.25,996.75,995.25,996.25,87
20150701|2015-01-20 01:00,20,995.75,995.75,995.75,995.75,1
20150701|2015-01-20 01:30,20,996,996,996,996,2
20150701|2015-01-20 02:00,20,997,997,995.75,996.75,18
20150701|2015-01-20 02:30,20,997,997,996.25,996.25,14
20150701|2015-01-20 03:00,20,996.5,996.5,995.5,995.5,59
20150701|2015-01-20 03:30,20,995.75,996.25,995.75,996.25,3
20150701|2015-01-20 04:00,20,995.75,995.75,995,995,73
20150701|2015-01-20 04:30,20,995,995.5,994.25,995.5,69
20150701|2015-01-20 05:00,20,995.5,996,995.25,996,10
20150701|2015-01-20 05:30,20,996,996,995.5,995.5,5
20150701|2015-01-20 06:00,20,995.5,996,995,995,26
20150701|2015-01-20 06:30,20,995.5,996.5,994.5,996.5,54
20150701|2015-01-20 07:00,20,996.75,997,994.5,994.5,49
20150701|2015-01-20 07:30,20,994.75,995.5,994.5,995.25,124
20150701|2015-01-20 08:30,20,994.25,996.5,987.5,988.75,1997
20150701|2015-01-20 09:00,20,988.75,989.25,986.25,989,890
20150701|2015-01-20 09:30,20,988.75,990,985.75,987.25,453
20150701|2015-01-20 10:00,20,987.5,988.5,986.25,987.75,707
20150701|2015-01-20 10:30,20,988,988.25,984,984.75,522
20150701|2015-01-20 11:00,20,985.25,991.5,985.25,990.25,1295
20150701|2015-01-20 11:30,20,990.25,992,988.5,991.25,776
20150701|2015-01-20 12:00,20,992,994,990.25,992.25,367
20150701|2015-01-20 12:30,20,992.75,994.25,991,993.75,255
20150701|2015-01-20 13:00,20,994,994.75,992.5,993.75,621
20150701|2015-01-20 19:00,21,994,1002,994,999.5,768
20150701|2015-01-20 19:30,21,1000.25,1000.75,996.5,999.25,56
20150701|2015-01-20 20:00,21,998.5,1001,997.75,999.25,101
20150701|2015-01-20 20:30,21,999,999.75,999,999.5,71
20150701|2015-01-20 21:00,21,1000,1000,998.25,998.25,17
20150701|2015-01-20 21:30,21,998,998.5,998,998.5,30
20150701|2015-01-20 22:00,21,998,998.5,997.5,998.5,18
20150701|2015-01-20 22:30,21,998.25,998.25,997.5,997.5,10
20150701|2015-01-20 23:00,21,997.5,998.5,997.25,998.5,5
20150701|2015-01-20 23:30,21,998.5,1000.25,998.5,999.25,226
20150701|2015-01-21 00:00,21,999,999.75,997.25,997.75,52
20150701|2015-01-21 00:30,21,997.5,999.75,997.25,998.25,140
20150701|2015-01-21 01:00,21,998.25,998.75,998,998,38
20150701|2015-01-21 01:30,21,998.25,998.25,997.75,998,9
20150701|2015-01-21 02:00,21,998.25,998.5,998,998.5,36
20150701|2015-01-21 02:30,21,998,998,997.5,997.5,20
20150701|2015-01-21 03:00,21,997.5,997.5,993.75,994,126
20150701|2015-01-21 03:30,21,993.75,993.75,991.5,991.5,42
20150701|2015-01-21 04:00,21,990.75,992.25,990.5,991.75,105
20150701|2015-01-21 04:30,21,991.5,993.25,991.5,993.25,12
20150701|2015-01-21 05:00,21,993,993.5,992.75,993.5,29
20150701|2015-01-21 05:30,21,994.25,998.25,994.25,995,97
20150701|2015-01-21 06:00,21,995,996.5,995,995.75,16
20150701|2015-01-21 06:30,21,995.25,996,995.25,995.5,107
20150701|2015-01-21 07:00,21,995.25,996.5,995.25,995.5,90
20150701|2015-01-21 07:30,21,996.5,996.5,994.75,994.75,44
20150701|2015-01-21 08:30,21,993.25,1000.5,993,997.75,1270
20150701|2015-01-21 09:00,21,998,999.25,995.5,996.25,301
20150701|2015-01-21 09:30,21,996,996.5,991.5,992.25,895
20150701|2015-01-21 10:00,21,992.25,993.5,989.25,992,467
20150701|2015-01-21 10:30,21,991.5,991.5,989.5,990.5,147
20150701|2015-01-21 11:00,21,991,994.5,991,994.25,358
20150701|2015-01-21 11:30,21,994.25,996.25,992.25,993,271
20150701|2015-01-21 12:00,21,992.75,994.5,992,992.5,313
20150701|2015-01-21 12:30,21,992,995,992,994.25,479
20150701|2015-01-21 13:00,21,994.75,997.75,993.75,994.5,660
20150701|2015-01-21 19:00,22,996.25,996.75,995.5,996.5,170
20150701|2015-01-21 19:30,22,997,997.75,997,997.75,33
20150701|2015-01-21 20:00,22,997.75,997.75,996.5,997.5,121
20150701|2015-01-21 20:30,22,997.25,998,997,998,82
20150701|2015-01-21 21:00,22,997.5,999,997.5,998.75,83
20150701|2015-01-21 21:30,22,999,999.25,998.5,998.75,140
20150701|2015-01-21 22:00,22,998.5,998.5,998.25,998.5,14
20150701|2015-01-21 22:30,22,998.5,998.5,998,998,23
20150701|2015-01-21 23:00,22,998.75,998.75,998.5,998.5,6
20150701|2015-01-21 23:30,22,998.75,999.25,998.5,999,104
20150701|2015-01-22 00:00,22,999.5,999.75,999,999,64
20150701|2015-01-22 00:30,22,999,999.25,998.5,998.5,150
20150701|2015-01-22 01:00,22,998,999,998,999,38
20150701|2015-01-22 01:30,22,998.75,999.25,998.75,999.25,7
20150701|2015-01-22 02:00,22,999.25,999.5,999.25,999.5,7
20150701|2015-01-22 02:30,22,999.75,999.75,998.5,998.5,41
20150701|2015-01-22 03:00,22,998.5,998.75,998,998,38
20150701|2015-01-22 03:30,22,998.25,999,998.25,998.75,60
20150701|2015-01-22 04:00,22,998.75,999.5,998.75,999.5,87
20150701|2015-01-22 04:30,22,999.5,999.5,998.75,998.75,40
20150701|2015-01-22 05:00,22,998.75,999,998.75,999,67
20150701|2015-01-22 05:30,22,999,1001.25,999,1001.25,200
20150701|2015-01-22 06:00,22,1001.25,1003.5,1001,1002.75,270
20150701|2015-01-22 06:30,22,1002,1002.5,1001.5,1001.5,39
20150701|2015-01-22 07:00,22,1001.75,1001.75,998.5,998.75,95
20150701|2015-01-22 07:30,22,998.75,999.25,998.25,998.25,35
20150701|2015-01-22 08:30,22,997.75,998.75,992,992.5,1449
20150701|2015-01-22 09:00,22,992.5,996.25,991.75,994.5,421
20150701|2015-01-22 09:30,22,994.25,994.75,988.5,989.75,915
20150701|2015-01-22 10:00,22,989.75,990.25,986.75,989.5,679
20150701|2015-01-22 10:30,22,989.5,993.5,988.5,992.75,387
20150701|2015-01-22 11:00,22,992.75,992.75,988.5,991,553
20150701|2015-01-22 11:30,22,991,991.25,988,989,213
20150701|2015-01-22 12:00,22,989,990,988.75,989.25,79
20150701|2015-01-22 12:30,22,988.75,990.5,986.75,990.25,366
20150701|2015-01-22 13:00,22,990.25,990.75,987.75,989,831
20150701|2015-01-22 19:00,23,989,990.25,988.25,988.75,124
20150701|2015-01-22 19:30,23,988.75,988.75,988,988,10
20150701|2015-01-22 20:00,23,988,988.5,988,988.5,22
20150701|2015-01-22 20:30,23,988,988,987.25,987.25,11
20150701|2015-01-22 21:00,23,988.25,988.5,988,988,53
20150701|2015-01-22 21:30,23,988.75,991.25,988.75,989.5,9
20150701|2015-01-22 22:00,23,989.75,990,989,989,5
20150701|2015-01-22 22:30,23,990,990,989.5,989.5,2
20150701|2015-01-22 23:30,23,990.75,991,989.5,989.5,120
20150701|2015-01-23 00:00,23,989.5,990,989.5,990,43
20150701|2015-01-23 00:30,23,989.5,990.5,989.5,990.5,95
20150701|2015-01-23 01:00,23,989.5,989.5,989.5,989.5,37
20150701|2015-01-23 01:30,23,990,990,990,990,1
20150701|2015-01-23 02:00,23,990,990.5,989.75,990.5,73
20150701|2015-01-23 02:30,23,990.5,990.75,990.25,990.5,32
20150701|2015-01-23 03:00,23,991,992.5,990.75,991.75,40
20150701|2015-01-23 03:30,23,991.75,991.75,991,991,11
20150701|2015-01-23 04:30,23,990,991.25,989.75,991.25,10
20150701|2015-01-23 05:00,23,990.75,990.75,989.5,990.5,39
20150701|2015-01-23 05:30,23,989.5,990.25,989.5,990,11
20150701|2015-01-23 06:00,23,989.75,989.75,987.5,987.5,222
20150701|2015-01-23 06:30,23,987.75,988,986.25,986.75,152
20150701|2015-01-23 07:00,23,986.5,989.25,986.5,989.25,204
20150701|2015-01-23 07:30,23,990,990,983,983,860
20150701|2015-01-23 08:30,23,983.25,984,980,982.5,1757
20150701|2015-01-23 09:00,23,982.75,984.75,981.25,983.25,912
20150701|2015-01-23 09:30,23,983.5,987.25,983.25,987,594
20150701|2015-01-23 10:00,23,987.5,991,985.75,988.5,607
20150701|2015-01-23 10:30,23,988.5,988.5,984.5,985,259
20150701|2015-01-23 11:00,23,984.75,986,983.5,984.25,305
20150701|2015-01-23 11:30,23,984.25,988.75,984,987.5,243
20150701|2015-01-23 12:00,23,988,989,986,987.75,189
20150701|2015-01-23 12:30,23,987.75,989.5,986.5,989.5,278
20150701|2015-01-23 13:00,23,989.25,991,984.25,985,1369
20150701|2015-01-25 19:00,26,983.25,987.75,982.75,984.5,497
20150701|2015-01-25 19:30,26,984.5,984.5,982,982.5,171
20150701|2015-01-25 20:00,26,982.5,982.75,982.5,982.5,31
20150701|2015-01-25 20:30,26,982.75,982.75,980.75,981.5,57
20150701|2015-01-25 21:00,26,982,982,980.75,980.75,93
20150701|2015-01-25 21:30,26,981.5,981.5,980.5,980.5,27
20150701|2015-01-25 22:00,26,980.5,980.75,980.25,980.75,17
20150701|2015-01-25 22:30,26,981.25,981.5,981.25,981.5,4
20150701|2015-01-25 23:00,26,981.5,981.75,981.5,981.75,5
20150701|2015-01-25 23:30,26,981,981.5,980.25,981.25,25
20150701|2015-01-26 00:00,26,980.5,982.25,980.25,980.5,131
20150701|2015-01-26 00:30,26,980.5,982.25,980.5,982.25,23
20150701|2015-01-26 01:00,26,982,982.25,982,982.25,4
20150701|2015-01-26 01:30,26,981.5,981.5,979.75,980.25,32
20150701|2015-01-26 02:00,26,980,980.25,979.75,980,87
20150701|2015-01-26 02:30,26,981,981,979.25,980.25,28
20150701|2015-01-26 03:00,26,979.5,982.25,979.5,981,34
20150701|2015-01-26 03:30,26,981,981.5,980.75,981,21
20150701|2015-01-26 04:00,26,982,982.5,982,982.25,50
20150701|2015-01-26 04:30,26,982.25,982.25,982.25,982.25,1
20150701|2015-01-26 05:00,26,982.25,982.25,981.25,981.25,8
20150701|2015-01-26 05:30,26,981.5,981.5,980.5,980.5,12
20150701|2015-01-26 06:00,26,981,981,980.5,980.5,28
20150701|2015-01-26 06:30,26,980.75,981,979.5,981,46
20150701|2015-01-26 07:00,26,980.75,980.75,979.5,980.25,110
20150701|2015-01-26 07:30,26,980.25,982,980.25,982,165
20150701|2015-01-26 08:30,26,982,989.75,981.5,987.75,1856
20150701|2015-01-26 09:00,26,988,990.5,983.75,985.75,1047
20150701|2015-01-26 09:30,26,985.75,988.75,984.5,984.75,304
20150701|2015-01-26 10:00,26,984.75,990.5,984,989.25,289
20150701|2015-01-26 10:30,26,989.25,990.25,988.5,988.75,117
20150701|2015-01-26 11:00,26,990,993.25,989.25,989.75,622
20150701|2015-01-26 11:30,26,990.75,991,987.75,989.5,245
20150701|2015-01-26 12:00,26,989.5,991,988.75,990.75,345
20150701|2015-01-26 12:30,26,991,994.25,991,992.5,686
20150701|2015-01-26 13:00,26,992.75,996.5,992.75,996.5,921
20150701|2015-01-26 19:00,27,995,998.25,993,997.75,612
20150701|2015-01-26 19:30,27,997,997.75,995.5,995.5,181
20150701|2015-01-26 20:00,27,995.75,996.25,995,996.25,35
20150701|2015-01-26 20:30,27,996.25,996.25,995.75,995.75,85
20150701|2015-01-26 21:00,27,995.5,995.5,994,994,39
20150701|2015-01-26 21:30,27,994.25,995.75,994.25,995,13
20150701|2015-01-26 22:00,27,994.5,996.25,994.5,996.25,9
20150701|2015-01-26 22:30,27,995.5,996.25,995.5,995.75,17
20150701|2015-01-26 23:00,27,995.5,996,995.5,996,5
20150701|2015-01-26 23:30,27,995,995.25,992.75,993,461
20150701|2015-01-27 00:00,27,993.25,995.75,993.25,994.25,38
20150701|2015-01-27 00:30,27,993.5,993.75,992.5,992.75,42
20150701|2015-01-27 01:00,27,992.75,993,992.75,993,8
20150701|2015-01-27 01:30,27,993.25,993.25,992.25,992.75,10
20150701|2015-01-27 02:30,27,992.5,993.25,992.5,993.25,25
20150701|2015-01-27 03:00,27,993.5,995.5,993.5,994.75,60
20150701|2015-01-27 03:30,27,994.5,994.75,994.25,994.5,13
20150701|2015-01-27 04:00,27,994.25,995,994.25,995,2
20150701|2015-01-27 04:30,27,994.75,997.25,994.75,997.25,21
20150701|2015-01-27 05:00,27,997.5,997.5,996.5,996.5,15
20150701|2015-01-27 05:30,27,997,998,997,998,4
20150701|2015-01-27 06:00,27,998,998,997.25,997.25,18
20150701|2015-01-27 06:30,27,997.25,997.25,994.5,995.75,153
20150701|2015-01-27 07:00,27,995.5,997.5,995.5,996.5,136
20150701|2015-01-27 07:30,27,996.25,997,996,996.5,80
20150701|2015-01-27 08:30,27,996.5,997.5,988.5,990.75,1357
20150701|2015-01-27 09:00,27,989.5,989.5,985.25,987,1709
20150701|2015-01-27 09:30,27,987,989,985.75,989,388
20150701|2015-01-27 10:00,27,989,990,988.25,988.5,281
20150701|2015-01-27 10:30,27,989,990,987.5,990,339
20150701|2015-01-27 11:00,27,989.75,990.25,988,989.5,293
20150701|2015-01-27 11:30,27,989,991.5,988,991.5,414
20150701|2015-01-27 12:00,27,991,992.25,989,990.5,570
20150701|2015-01-27 12:30,27,990.5,991.25,989,990,363
20150701|2015-01-27 13:00,27,990,990,986.75,987,739
20150701|2015-01-27 19:00,28,985.75,988,985.75,986.75,259
20150701|2015-01-27 19:30,28,986.5,987,986.25,986.75,56
20150701|2015-01-27 20:00,28,986.5,987,986.5,987,17
20150701|2015-01-27 20:30,28,987,988.25,986.75,987.75,14
20150701|2015-01-27 21:00,28,987.5,987.5,987.5,987.5,2
20150701|2015-01-27 21:30,28,987.75,987.75,987.5,987.5,7
20150701|2015-01-27 22:00,28,987.75,988.5,987.5,988.5,9
20150701|2015-01-27 22:30,28,988.5,989.5,988.5,988.75,16
20150701|2015-01-27 23:00,28,989.25,989.5,988.75,988.75,7
20150701|2015-01-27 23:30,28,988.75,989.5,988.75,988.75,51
20150701|2015-01-28 00:00,28,988.25,988.25,988,988.25,7
20150701|2015-01-28 00:30,28,988.75,989.75,987.5,989.5,85
20150701|2015-01-28 01:00,28,988.5,988.5,988.5,988.5,13
20150701|2015-01-28 01:30,28,988.5,988.75,987.25,988.25,27
20150701|2015-01-28 02:30,28,988,988,986,986.75,10
20150701|2015-01-28 03:00,28,986,987.5,986,987.5,24
20150701|2015-01-28 04:00,28,987,987,984.75,985.25,31
20150701|2015-01-28 04:30,28,985,985.5,984,985.5,44
20150701|2015-01-28 05:00,28,985,985.25,985,985.25,4
20150701|2015-01-28 05:30,28,984.5,984.5,984,984,7
20150701|2015-01-28 06:00,28,983.75,985,983.75,984.75,18
20150701|2015-01-28 06:30,28,984.5,984.5,983,983,21
20150701|2015-01-28 07:00,28,983.25,984.25,983,983.5,69
20150701|2015-01-28 07:30,28,983.5,983.5,982.5,983,79
20150701|2015-01-28 08:30,28,982.75,983.5,979.5,980.75,1167
20150701|2015-01-28 09:00,28,980.25,982.5,980.25,981.75,454
20150701|2015-01-28 09:30,28,981.75,987.75,981.75,985.25,1654
20150701|2015-01-28 10:00,28,985,990,985,985.75,1106
20150701|2015-01-28 10:30,28,985,986.5,983.5,984.25,166
20150701|2015-01-28 11:00,28,984.75,988,983.75,985,306
20150701|2015-01-28 11:30,28,984.25,984.75,982.75,983.5,172
20150701|2015-01-28 12:00,28,983.75,985.25,982.25,983,448
20150701|2015-01-28 12:30,28,983.25,984.75,982,982,286
20150701|2015-01-28 13:00,28,982,983.5,981.5,982.25,642
20150701|2015-01-28 19:00,29,982,982,980,980.5,164
20150701|2015-01-28 19:30,29,980.25,980.5,980.25,980.5,137
20150701|2015-01-28 20:00,29,980.5,981.5,980.5,981.25,40
20150701|2015-01-28 20:30,29,982,982,981.5,981.75,51
20150701|2015-01-28 21:00,29,981.75,983,981.5,983,15
20150701|2015-01-28 21:30,29,982.5,982.5,982,982.5,6
20150701|2015-01-28 22:00,29,982.75,982.75,982.5,982.75,9
20150701|2015-01-28 22:30,29,982.25,982.25,982.25,982.25,16
20150701|2015-01-28 23:00,29,982.25,982.25,982.25,982.25,9
20150701|2015-01-29 00:00,29,982.25,982.25,981.5,981.75,7
20150701|2015-01-29 00:30,29,981.5,982.5,981.5,982.5,8
20150701|2015-01-29 01:00,29,982.75,982.75,982.25,982.25,16
20150701|2015-01-29 01:30,29,982.25,982.25,981.75,981.75,10
20150701|2015-01-29 02:00,29,982,982,982,982,3
20150701|2015-01-29 02:30,29,982.25,982.25,982,982,14
20150701|2015-01-29 03:00,29,982,982.25,981.5,981.5,31
20150701|2015-01-29 03:30,29,981.75,982.25,981.5,982,11
20150701|2015-01-29 04:00,29,982.25,984.25,982,984,47
20150701|2015-01-29 04:30,29,983.25,983.5,982.5,982.5,73
20150701|2015-01-29 05:00,29,982.5,982.75,982.25,982.25,36
20150701|2015-01-29 05:30,29,982,982.25,980.75,980.75,14
20150701|2015-01-29 06:00,29,980.5,980.5,980,980,109
20150701|2015-01-29 06:30,29,980.75,982,980.75,981.75,158
20150701|2015-01-29 07:00,29,981.75,982.75,981.75,982,108
20150701|2015-01-29 07:30,29,983,988.5,982.75,985.75,538
20150701|2015-01-29 08:30,29,986.75,989.75,983.5,984,1416
20150701|2015-01-29 09:00,29,984.75,985.25,980.5,981,693
20150701|2015-01-29 09:30,29,980.5,983.75,979.5,981.25,576
20150701|2015-01-29 10:00,29,981,982.25,979.75,981.5,643
20150701|2015-01-29 10:30,29,981.5,984.25,980.5,981.75,478
20150701|2015-01-29 11:00,29,982,983.5,979.75,980.25,775
20150701|2015-01-29 11:30,29,980,980.75,979.25,980.75,330
20150701|2015-01-29 12:00,29,981,986,979.75,985.75,1576
20150701|2015-01-29 12:30,29,985,985.5,981.75,983.5,298
20150701|2015-01-29 13:00,29,982.75,983,979,979.5,798
20150701|2015-01-29 19:00,30,979.75,983.25,979,981.5,236
20150701|2015-01-29 19:30,30,981.25,981.25,979.25,979.75,148
20150701|2015-01-29 20:00,30,979.25,979.75,978.5,979.75,63
20150701|2015-01-29 20:30,30,979,979.25,978.5,979,26
20150701|2015-01-29 21:00,30,979,983.25,979,982,123
20150701|2015-01-29 21:30,30,981.25,981.25,981,981,2
20150701|2015-01-29 22:00,30,980.75,981.25,980.75,981.25,12
20150701|2015-01-29 22:30,30,981.25,982,981.25,982,9
20150701|2015-01-29 23:00,30,982.25,982.75,982.25,982.75,107
20150701|2015-01-29 23:30,30,982,982,980.25,980.25,15
20150701|2015-01-30 00:00,30,980.25,982,980.25,980.75,10
20150701|2015-01-30 00:30,30,981.25,982,981,982,49
20150701|2015-01-30 01:00,30,981.75,983,981.5,982.25,197
20150701|2015-01-30 01:30,30,982.25,983.25,982,983.25,32
20150701|2015-01-30 02:00,30,982.75,983.5,982.75,983.25,4
20150701|2015-01-30 02:30,30,982.75,982.75,982,982,6
20150701|2015-01-30 03:00,30,981.75,982.5,981.75,982.5,19
20150701|2015-01-30 03:30,30,982.25,984,981.25,983,174
20150701|2015-01-30 04:00,30,983.5,983.5,982.75,982.75,8
20150701|2015-01-30 04:30,30,982.25,983,982.25,983,14
20150701|2015-01-30 05:00,30,983.5,983.75,983,983.25,11
20150701|2015-01-30 05:30,30,983,983,979.75,979.75,70
20150701|2015-01-30 06:00,30,979.5,980.75,979.5,980.75,14
20150701|2015-01-30 06:30,30,980.75,981.25,980.5,980.75,113
20150701|2015-01-30 07:00,30,981,981,979.75,980,121
20150701|2015-01-30 07:30,30,979.75,980.25,979.5,980.25,31
20150701|2015-01-30 08:30,30,979.5,980.25,968.5,973.25,3534
20150701|2015-01-30 09:00,30,973.25,973.75,967,968,1429
20150701|2015-01-30 09:30,30,967.5,971.75,967.5,970.75,1189
20150701|2015-01-30 10:00,30,970,970.25,968,969.75,738
20150701|2015-01-30 10:30,30,969.25,971.5,968.25,970.75,347
20150701|2015-01-30 11:00,30,970,974,970,971.75,341
20150701|2015-01-30 11:30,30,972,972,968.5,969.25,441
20150701|2015-01-30 12:00,30,969.5,971.25,969,971.25,318
20150701|2015-01-30 12:30,30,971,974,970.25,973.25,535
20150701|2015-01-30 13:00,30,973.25,974.25,969.75,973.5,1690
20150701|2015-02-01 19:00,2,972.25,975,972.25,973.25,305
20150701|2015-02-01 19:30,2,972.25,972.25,968.75,968.75,341
20150701|2015-02-01 20:00,2,969,969,968.5,969,27
20150701|2015-02-01 20:30,2,968.5,973.25,968.5,971.5,245
20150701|2015-02-01 21:00,2,972,972.25,970.25,970.25,11
20150701|2015-02-01 21:30,2,970.75,970.75,969.75,970,18
20150701|2015-02-01 22:00,2,970,970,969,969.5,47
20150701|2015-02-01 22:30,2,969.25,969.25,969.25,969.25,1
20150701|2015-02-01 23:00,2,969.5,969.5,969.5,969.5,6
20150701|2015-02-01 23:30,2,969.5,969.75,969,969,15
20150701|2015-02-02 00:00,2,970.75,970.75,969.5,970.5,14
20150701|2015-02-02 00:30,2,970.5,970.5,969.75,969.75,8
20150701|2015-02-02 01:00,2,970.75,970.75,969.75,969.75,9
20150701|2015-02-02 01:30,2,969.5,969.75,969,969.25,14
20150701|2015-02-02 02:00,2,970,970,970,970,2
20150701|2015-02-02 02:30,2,969.75,970,968,968,26
20150701|2015-02-02 03:00,2,968,970.5,968,970.5,47
20150701|2015-02-02 03:30,2,970.5,972.25,970.5,971.5,21
20150701|2015-02-02 04:00,2,971.5,971.5,970.25,971.25,8
20150701|2015-02-02 04:30,2,970.75,973,970.75,973,27
20150701|2015-02-02 05:00,2,973,974.5,972.75,974.25,79
20150701|2015-02-02 05:30,2,974.25,977.25,974.25,977,109
20150701|2015-02-02 06:00,2,976.75,977.5,976,976.5,236
20150701|2015-02-02 06:30,2,976.5,976.75,976,976.75,65
20150701|2015-02-02 07:00,2,976.5,976.5,975.25,975.5,186
20150701|2015-02-02 07:30,2,975.25,975.5,974.25,974.5,90
20150701|2015-02-02 08:30,2,973.5,977,970.75,974,1075
20150701|2015-02-02 09:00,2,974.25,980.5,973.25,977.75,1316
20150701|2015-02-02 09:30,2,978.25,982.25,976.25,978.25,1161
20150701|2015-02-02 10:00,2,978.25,979,974.75,975,436
20150701|2015-02-02 10:30,2,975,975.25,972,973.25,575
20150701|2015-02-02 11:00,2,973.25,973.5,971.5,972.25,564
20150701|2015-02-02 11:30,2,972.25,974,971.25,973.25,324
20150701|2015-02-02 12:00,2,973.25,976.75,972.75,976,647
20150701|2015-02-02 12:30,2,976.5,977,972.25,972.75,196
20150701|2015-02-02 13:00,2,972.5,974.25,971,972,708
20150701|2015-02-02 19:00,3,971.75,975.25,971.75,975.25,32
20150701|2015-02-02 19:30,3,976,977,976,976,30
20150701|2015-02-02 20:00,3,976,976,976,976,4
20150701|2015-02-02 20:30,3,976.5,976.75,976.25,976.25,85
20150701|2015-02-02 21:00,3,975.25,975.5,974.75,975.5,211
20150701|2015-02-02 22:00,3,975.75,976.25,975.75,976.25,7
20150701|2015-02-02 22:30,3,976,976,976,976,1
20150701|2015-02-02 23:30,3,976.5,976.75,976.25,976.25,9
20150701|2015-02-03 00:00,3,976.75,978.5,976.75,978,234
20150701|2015-02-03 00:30,3,978,978.25,977.5,977.5,27
20150701|2015-02-03 01:00,3,978,978,977.5,977.75,17
20150701|2015-02-03 02:00,3,977.25,977.25,977.25,977.25,2
20150701|2015-02-03 02:30,3,977.25,977.75,977.25,977.5,26
20150701|2015-02-03 03:00,3,977.75,979.75,977.75,979,259
20150701|2015-02-03 03:30,3,979,980.5,978.25,979.75,276
20150701|2015-02-03 04:00,3,979.75,980.5,979.75,980,136
20150701|2015-02-03 04:30,3,980,981,979.5,980.5,237
20150701|2015-02-03 05:00,3,980.5,981,980,980,34
20150701|2015-02-03 05:30,3,979.75,982,979.75,981.25,50
20150701|2015-02-03 06:00,3,981.25,981.75,981,981.75,115
20150701|2015-02-03 06:30,3,981.5,982.25,981,981.5,330
20150701|2015-02-03 07:00,3,981.25,983,980.5,982.5,331
20150701|2015-02-03 07:30,3,982,983.75,982,982.5,182
20150701|2015-02-03 08:30,3,983.5,989,982.25,985,1465
20150701|2015-02-03 09:00,3,985,991.25,984.5,989.5,966
20150701|2015-02-03 09:30,3,989.75,996.25,988.25,992.5,2091
20150701|2015-02-03 10:00,3,992.25,993.5,989.25,992.25,603
20150701|2015-02-03 10:30,3,992.75,995,992,995,775
20150701|2015-02-03 11:00,3,995,998.75,994.75,997,1079
20150701|2015-02-03 11:30,3,997,1001.75,996.75,999,2220
20150701|2015-02-03 12:00,3,999.25,1006.5,998.5,1005,1784
20150701|2015-02-03 12:30,3,1005,1010,1002.5,1005.5,1824
20150701|2015-02-03 13:00,3,1005.5,1006.5,995.75,996,1575
20150701|2015-02-03 19:00,4,995.75,1001,995.75,1000.25,254
20150701|2015-02-03 19:30,4,1000,1000,998.75,999.5,84
20150701|2015-02-03 20:00,4,999.5,1000.25,999.5,1000,47
20150701|2015-02-03 20:30,4,999.5,999.75,999.5,999.75,46
20150701|2015-02-03 21:00,4,1000,1000,996.5,996.5,287
20150701|2015-02-03 21:30,4,996.25,996.25,994.25,995,54
20150701|2015-02-03 22:00,4,996,996,995.25,995.25,3
20150701|2015-02-03 22:30,4,995.5,995.75,995.5,995.5,7
20150701|2015-02-03 23:00,4,995.5,995.75,995.5,995.75,11
20150701|2015-02-03 23:30,4,995.5,996,993,993,53
20150701|2015-02-04 00:00,4,993,994.25,991.75,992.25,33
20150701|2015-02-04 00:30,4,991.5,993,991.5,992,55
20150701|2015-02-04 01:00,4,991.75,991.75,991.75,991.75,2
20150701|2015-02-04 01:30,4,992.75,992.75,992,992,13
20150701|2015-02-04 02:00,4,992,993.75,991.5,993.75,28
20150701|2015-02-04 02:30,4,994.25,995.25,993,995.25,18
20150701|2015-02-04 03:00,4,996,996,994,994,18
20150701|2015-02-04 03:30,4,994.75,995.75,991.25,992.75,29
20150701|2015-02-04 04:00,4,992.25,994,991.75,993,54
20150701|2015-02-04 04:30,4,993.5,993.5,991.75,993,60
20150701|2015-02-04 05:00,4,993.5,994.75,993.5,994.75,31
20150701|2015-02-04 05:30,4,995,995.5,992.75,993.5,204
20150701|2015-02-04 06:00,4,993.5,994,993,993.5,95
20150701|2015-02-04 06:30,4,993.25,993.75,991.25,991.5,285
20150701|2015-02-04 07:00,4,991.75,993.25,991.75,993.25,29
20150701|2015-02-04 07:30,4,993.25,993.75,992.25,992.5,110
20150701|2015-02-04 08:30,4,992,992,984.75,987,2514
20150701|2015-02-04 09:00,4,986.75,990.75,985.25,989.75,625
20150701|2015-02-04 09:30,4,989.5,990.5,986.25,990.5,544
20150701|2015-02-04 10:00,4,990.5,990.5,985.25,986.5,296
20150701|2015-02-04 10:30,4,986,987.25,983.25,987,534
20150701|2015-02-04 11:00,4,986.5,986.5,983.25,983.75,433
20150701|2015-02-04 11:30,4,983,983,978.75,980.5,1290
20150701|2015-02-04 12:00,4,980.5,984.5,980.25,982.5,522
20150701|2015-02-04 12:30,4,982.5,984.5,980.5,981.75,298
20150701|2015-02-04 13:00,4,982,984.75,980.25,983.5,626
20150701|2015-02-04 19:00,5,982.25,983,981,982.75,152
20150701|2015-02-04 19:30,5,982.75,984.5,982.25,984.5,106
20150701|2015-02-04 20:00,5,984,984.75,983.75,983.75,91
20150701|2015-02-04 20:30,5,983.75,985.25,983.5,985.25,51
20150701|2015-02-04 21:00,5,985.25,988.25,985.25,988.25,373
20150701|2015-02-04 21:30,5,988.25,988.25,987.75,987.75,79
20150701|2015-02-04 22:00,5,987.5,988.25,987.5,988.25,25
20150701|2015-02-04 22:30,5,987.75,987.75,987.5,987.5,28
20150701|2015-02-04 23:00,5,987.5,987.75,987.5,987.5,32
20150701|2015-02-04 23:30,5,987.25,987.25,986.5,986.5,138
20150701|2015-02-05 00:00,5,986.5,986.5,985.25,985.25,22
20150701|2015-02-05 00:30,5,985.5,985.5,985,985,24
20150701|2015-02-05 01:00,5,985.25,986,985.25,985.5,17
20150701|2015-02-05 01:30,5,985.5,985.5,985.25,985.25,10
20150701|2015-02-05 02:00,5,985,987.75,985,987.5,42
20150701|2015-02-05 02:30,5,988,988.5,987,988.5,150
20150701|2015-02-05 03:00,5,988.5,988.5,987,987,60
20150701|2015-02-05 03:30,5,987.25,988,986.75,988,43
20150701|2015-02-05 04:00,5,988,988.5,987.25,987.75,89
20150701|2015-02-05 04:30,5,988.25,989.5,988.25,988.75,135
20150701|2015-02-05 05:00,5,988.5,988.5,987.75,988,7
20150701|2015-02-05 05:30,5,988.5,988.75,988,988.75,31
20150701|2015-02-05 06:00,5,989,990.5,989,990.25,234
20150701|2015-02-05 06:30,5,990,990.75,989.5,990.5,199
20150701|2015-02-05 07:00,5,990.75,993.25,990,990,1083
20150701|2015-02-05 07:30,5,990.25,991,986,989,362
20150701|2015-02-05 08:30,5,988.25,993.5,985.25,987.5,1430
20150701|2015-02-05 09:00,5,987.75,991.25,987.5,991.25,634
20150701|2015-02-05 09:30,5,991.25,994,989,990.75,1039
20150701|2015-02-05 10:00,5,990,991.75,987.5,989.5,395
20150701|2015-02-05 10:30,5,989.25,992.5,988.5,991,703
20150701|2015-02-05 11:00,5,991,992,990.5,991.5,216
20150701|2015-02-05 11:30,5,991.5,992.75,990.75,991,292
20150701|2015-02-05 12:00,5,991.75,993,991.5,993,396
20150701|2015-02-05 12:30,5,992.5,992.5,990,990.75,181
20150701|2015-02-05 13:00,5,990.5,993.75,989.75,992.25,584
20150701|2015-02-05 19:00,6,992.75,996.25,992.75,996,329
20150701|2015-02-05 19:30,6,995.75,996.25,995.75,995.75,41
20150701|2015-02-05 20:00,6,996,997,995.5,997,52
20150701|2015-02-05 20:30,6,997,997.75,997,997.5,116
20150701|2015-02-05 21:00,6,997.75,997.75,993.25,993.25,120
20150701|2015-02-05 21:30,6,993,993,991.75,992,13
20150701|2015-02-05 22:00,6,991.5,994,991.5,993.75,40
20150701|2015-02-05 22:30,6,994,994,994,994,34
20150701|2015-02-05 23:00,6,994,994,994,994,118
20150701|2015-02-05 23:30,6,994,994,991.75,992,23
20150701|2015-02-06 00:00,6,991.75,991.75,991.25,991.25,7
20150701|2015-02-06 00:30,6,991.75,993.75,991.5,993.75,58
20150701|2015-02-06 01:00,6,994,994,992.5,994,193
20150701|2015-02-06 01:30,6,994,994.75,994,994.75,150
20150701|2015-02-06 02:00,6,994.5,995,994.5,995,45
20150701|2015-02-06 02:30,6,996.5,997,996.25,997,133
20150701|2015-02-06 03:00,6,997,998,996.5,996.75,43
20150701|2015-02-06 03:30,6,996.25,996.75,995.75,996.5,24
20150701|2015-02-06 04:00,6,995.5,996.75,994.75,996.5,67
20150701|2015-02-06 04:30,6,997,998.75,997,998.5,153
20150701|2015-02-06 05:00,6,998.25,999,996.5,998,258
20150701|2015-02-06 05:30,6,997.75,997.75,996,996.25,25
20150701|2015-02-06 06:00,6,996.5,996.5,996.25,996.25,50
20150701|2015-02-06 06:30,6,996.25,997.25,996.25,997.25,21
20150701|2015-02-06 07:00,6,997,997.75,995.75,996.25,102
20150701|2015-02-06 07:30,6,995.75,995.75,992.75,993,91
20150701|2015-02-06 08:30,6,991.25,992.5,986,992.5,1616
20150701|2015-02-06 09:00,6,992.5,993.5,987.25,989.25,426
20150701|2015-02-06 09:30,6,988.75,991.5,987.5,990.25,229
20150701|2015-02-06 10:00,6,990.75,991.25,986,988.25,446
20150701|2015-02-06 10:30,6,987.5,988.25,984,985.25,592
20150701|2015-02-06 11:00,6,985,987,985,985.25,198
20150701|2015-02-06 11:30,6,985.5,989.75,984.25,984.25,489
20150701|2015-02-06 12:00,6,984.25,986.75,983.25,984.5,608
20150701|2015-02-06 12:30,6,984,986.5,983.5,985,332
20150701|2015-02-06 13:00,6,985.25,986.75,984.5,986,694
20150701|2015-02-08 19:00,9,986,987.5,984.75,986.25,720
20150701|2015-02-08 19:30,9,986,987,985.75,987,56
20150701|2015-02-08 20:00,9,987.5,987.5,987.25,987.25,6
20150701|2015-02-08 20:30,9,987,987.75,986.75,987.25,91
20150701|2015-02-08 21:00,9,987.25,987.75,987,987.5,17
20150701|2015-02-08 21:30,9,987.5,988.25,987.5,988,31
20150701|2015-02-08 22:00,9,988,988,987.5,988,5
20150701|2015-02-08 22:30,9,988,988,988,988,1
20150701|2015-02-08 23:00,9,988,988,987.75,987.75,6
20150701|2015-02-08 23:30,9,987.5,988.75,987.5,988.5,19
20150701|2015-02-09 00:00,9,988.75,989.5,988.5,989.5,38
20150701|2015-02-09 00:30,9,989.25,990,988.5,990,146
20150701|2015-02-09 01:00,9,989.75,989.75,987.75,988,53
20150701|2015-02-09 01:30,9,987.5,987.5,986.75,986.75,258
20150701|2015-02-09 02:00,9,986.75,986.75,985.75,986,31
20150701|2015-02-09 02:30,9,986.25,986.5,985.75,986,12
20150701|2015-02-09 03:00,9,986,986.75,986,986.75,13
20150701|2015-02-09 03:30,9,987.25,987.25,985.5,985.5,12
20150701|2015-02-09 04:00,9,985.75,986,984.5,985.25,82
20150701|2015-02-09 04:30,9,985,985.5,984.75,985.25,8
20150701|2015-02-09 05:00,9,985.25,985.75,985.25,985.75,118
20150701|2015-02-09 05:30,9,985.5,986,985.5,986,31
20150701|2015-02-09 06:00,9,986,986.5,985.5,986,28
20150701|2015-02-09 06:30,9,985.25,985.25,984.25,984.5,39
20150701|2015-02-09 07:00,9,984.75,986.5,984.5,985.5,71
20150701|2015-02-09 07:30,9,985.25,985.75,984.75,984.75,43
20150701|2015-02-09 08:30,9,985,989.75,985,989.5,695
20150701|2015-02-09 09:00,9,990,990.75,986.5,989.5,529
20150701|2015-02-09 09:30,9,989.5,995,989.5,990,1105
20150701|2015-02-09 10:00,9,991,991.25,985.25,987.25,388
20150701|2015-02-09 10:30,9,987.25,989.5,987,987.75,353
20150701|2015-02-09 11:00,9,987.5,987.75,987,987.5,158
20150701|2015-02-09 11:30,9,987,988.75,986.5,988.75,102
20150701|2015-02-09 12:00,9,989.25,990,987.5,989.5,556
20150701|2015-02-09 12:30,9,989.5,991.5,988.5,991.5,433
20150701|2015-02-09 13:00,9,991.75,992.25,989.5,990.75,669
20150701|2015-02-09 19:00,10,990.75,993,990,992.5,161
20150701|2015-02-09 19:30,10,991.25,992,989.75,989.75,33
20150701|2015-02-09 20:00,10,989.75,990.75,989.5,990.5,19
20150701|2015-02-09 20:30,10,989.25,991,989.25,989.25,60
20150701|2015-02-09 21:00,10,989,989.25,989,989.25,35
20150701|2015-02-09 22:00,10,988.75,988.75,988.75,988.75,1
20150701|2015-02-09 22:30,10,988.75,989.75,988.75,989.75,30
20150701|2015-02-09 23:00,10,989.5,989.5,989.25,989.25,9
20150701|2015-02-09 23:30,10,989.5,990,989.5,990,159
20150701|2015-02-10 00:00,10,990.25,993,990.25,993,188
20150701|2015-02-10 00:30,10,992.5,993,991,992,196
20150701|2015-02-10 01:00,10,990.5,990.5,990,990.5,36
20150701|2015-02-10 01:30,10,990.5,990.5,990,990,6
20150701|2015-02-10 02:00,10,989.5,989.5,989.25,989.25,7
20150701|2015-02-10 02:30,10,989,989,988.75,989,7
20150701|2015-02-10 03:00,10,989.75,990.25,989.25,989.25,12
20150701|2015-02-10 03:30,10,990,990,989,989.5,9
20150701|2015-02-10 04:00,10,989.5,989.75,988.75,988.75,26
20150701|2015-02-10 04:30,10,989.5,989.5,988.5,989.25,50
20150701|2015-02-10 05:00,10,989,989,988.5,988.5,12
20150701|2015-02-10 05:30,10,989,989.25,988.25,988.25,6
20150701|2015-02-10 06:00,10,988.25,989.5,988.25,988.25,28
20150701|2015-02-10 06:30,10,988,988.5,988,988,6
20150701|2015-02-10 07:00,10,987.75,989,987.25,988.75,78
20150701|2015-02-10 07:30,10,988.25,988.25,987.5,987.75,36
20150701|2015-02-10 08:30,10,987.25,988,983.5,985.5,1030
20150701|2015-02-10 09:00,10,984.75,986.25,982.25,985.5,771
20150701|2015-02-10 09:30,10,985.25,986.75,983.25,985,615
20150701|2015-02-10 10:00,10,984.75,988.5,984.5,986.75,518
20150701|2015-02-10 10:30,10,987,988,984.25,985.75,599
20150701|2015-02-10 11:00,10,986.25,997.25,984,990.75,4731
20150701|2015-02-10 11:30,10,991,992.5,987,989.25,828
20150701|2015-02-10 12:00,10,989.75,990,980.5,981,1189
20150701|2015-02-10 12:30,10,980.5,981.5,978.25,980.25,1352
20150701|2015-02-10 13:00,10,980,980.75,978.75,980,710
20150701|2015-02-10 19:00,11,980,983,979.25,979.75,657
20150701|2015-02-10 19:30,11,979.75,981.5,979.25,980.25,73
20150701|2015-02-10 20:00,11,980,981,979.5,980.75,45
20150701|2015-02-10 20:30,11,980.75,980.75,980.25,980.25,10
20150701|2015-02-10 21:00,11,980.5,981.25,980.5,981,79
20150701|2015-02-10 21:30,11,981.25,981.5,981,981.5,13
20150701|2015-02-10 22:00,11,981.5,982.25,981.5,981.75,128
20150701|2015-02-10 22:30,11,981.75,981.75,981,981,20
20150701|2015-02-10 23:30,11,981,982.25,981,982.25,6
20150701|2015-02-11 00:00,11,982.25,983.25,982.25,982.75,168
20150701|2015-02-11 00:30,11,982.25,984,982.25,983.5,177
20150701|2015-02-11 01:00,11,983.5,983.75,981.25,981.25,149
20150701|2015-02-11 01:30,11,981.25,981.5,981,981.25,39
20150701|2015-02-11 02:00,11,981,981,980.25,980.5,30
20150701|2015-02-11 02:30,11,980.5,980.75,980.5,980.75,18
20150701|2015-02-11 03:00,11,980.75,981,980.25,981,40
20150701|2015-02-11 03:30,11,980.75,980.75,980.5,980.75,57
20150701|2015-02-11 04:00,11,980.5,981,980.25,980.5,110
20150701|2015-02-11 04:30,11,980.5,981,980.5,981,45
20150701|2015-02-11 05:00,11,981.25,981.25,979,979,323
20150701|2015-02-11 05:30,11,979,979,978.5,979,28
20150701|2015-02-11 06:00,11,978.5,978.5,976.75,977.25,102
20150701|2015-02-11 06:30,11,977.5,978,977.25,977.75,40
20150701|2015-02-11 07:00,11,977.75,979.25,977,977.25,353
20150701|2015-02-11 07:30,11,977,977.75,977,977.75,208
20150701|2015-02-11 08:30,11,977.25,981.5,977.25,981,1575
20150701|2015-02-11 09:00,11,981.25,982.75,979.25,980.75,802
20150701|2015-02-11 09:30,11,980.75,983.25,979.25,983.25,1777
20150701|2015-02-11 10:00,11,983.5,985,982,983,1466
20150701|2015-02-11 10:30,11,982.75,984.25,982.25,984,244
20150701|2015-02-11 11:00,11,983.75,986.5,983.5,986.5,852
20150701|2015-02-11 11:30,11,986.5,988.25,984.5,987,756
20150701|2015-02-11 12:00,11,987,988.25,984,985.5,414
20150701|2015-02-11 12:30,11,985.5,986,984.5,984.75,253
20150701|2015-02-11 13:00,11,984.75,986,982.75,985.75,636
20150701|2015-02-11 19:00,12,984.5,985.75,984.5,985,185
20150701|2015-02-11 19:30,12,984.75,984.75,984.75,984.75,10
20150701|2015-02-11 20:00,12,984.5,984.5,984.5,984.5,1
20150701|2015-02-11 20:30,12,984.75,984.75,984,984,27
20150701|2015-02-11 21:00,12,984,984,983,983.25,112
20150701|2015-02-11 21:30,12,983.25,983.75,983.25,983.5,5
20150701|2015-02-11 22:00,12,983.5,983.5,983.25,983.25,4
20150701|2015-02-11 22:30,12,983.75,983.75,983.75,983.75,2
20150701|2015-02-11 23:30,12,983.5,983.75,983,983.75,29
20150701|2015-02-12 00:30,12,983.5,983.5,983,983.25,113
20150701|2015-02-12 01:00,12,983,983.75,983,983.25,15
20150701|2015-02-12 02:00,12,984,985.75,984,985.75,36
20150701|2015-02-12 02:30,12,986,987.25,985.75,986.75,44
20150701|2015-02-12 03:00,12,986.75,987,986.25,987,17
20150701|2015-02-12 03:30,12,987.5,988.25,985.75,988.25,38
20150701|2015-02-12 04:00,12,988.25,989.5,987,987,188
20150701|2015-02-12 04:30,12,987.5,988.75,987.5,988,20
20150701|2015-02-12 05:00,12,988.25,989.5,988,989,207
20150701|2015-02-12 05:30,12,989.25,989.75,989.25,989.75,27
20150701|2015-02-12 06:00,12,989.75,990,989,989.5,89
20150701|2015-02-12 06:30,12,989.25,989.25,988,988,22
20150701|2015-02-12 07:00,12,988.25,988.25,986.25,988,63
20150701|2015-02-12 07:30,12,987.5,989.5,985.75,988.5,212
20150701|2015-02-12 08:30,12,989.5,993,986,986,1656
20150701|2015-02-12 09:00,12,985.75,985.75,981.75,983.5,762
20150701|2015-02-12 09:30,12,983.5,983.75,981.5,983.25,749
20150701|2015-02-12 10:00,12,983,987,982.25,985.75,658
20150701|2015-02-12 10:30,12,986.25,989.25,984,987.75,491
20150701|2015-02-12 11:00,12,987.75,991.25,987.25,988.25,1144
20150701|2015-02-12 11:30,12,989,990.5,988.5,989.75,245
20150701|2015-02-12 12:00,12,989.75,991,989,990.25,470
20150701|2015-02-12 12:30,12,990.25,990.75,987.5,990,531
20150701|2015-02-12 13:00,12,990.25,991.75,990,991,630
20150701|2015-02-12 19:00,13,991,992.75,990.75,992.5,100
20150701|2015-02-12 19:30,13,992.5,994.25,992,994.25,452
20150701|2015-02-12 20:00,13,994,996.5,993.75,996,320
20150701|2015-02-12 20:30,13,996.25,997,996,996.25,214
20150701|2015-02-12 21:00,13,996,996.75,995.75,996,30
20150701|2015-02-12 21:30,13,996.25,997.5,996.25,996.25,71
20150701|2015-02-12 22:00,13,997,997.5,996.75,997,86
20150701|2015-02-12 22:30,13,997.25,997.75,997.25,997.75,12
20150701|2015-02-12 23:00,13,997.75,997.75,997.25,997.25,24
20150701|2015-02-12 23:30,13,998,1000.75,998,1000,1290
20150701|2015-02-13 00:00,13,1000,1001.5,999.5,1000.75,198
20150701|2015-02-13 00:30,13,1000.75,1000.75,999,999.25,188
20150701|2015-02-13 01:00,13,1000,1000,997,997.25,317
20150701|2015-02-13 01:30,13,997.5,999.25,997.5,998.25,152
20150701|2015-02-13 02:00,13,998.5,999.25,998.5,999,116
20150701|2015-02-13 02:30,13,998.75,1000,998.5,1000,221
20150701|2015-02-13 03:00,13,1000.25,1000.5,1000,1000,24
20150701|2015-02-13 03:30,13,1000.25,1000.25,998,998,36
20150701|2015-02-13 04:00,13,998.5,998.5,997,997,12
20150701|2015-02-13 04:30,13,997,997.25,995,996,49
20150701|2015-02-13 05:00,13,996.25,996.75,995.75,996.25,198
20150701|2015-02-13 05:30,13,996.25,996.25,995.25,995.75,66
20150701|2015-02-13 06:00,13,995.75,996.5,995.5,996.25,220
20150701|2015-02-13 06:30,13,996.25,996.25,995,995.5,178
20150701|2015-02-13 07:00,13,995.5,998,995,997.75,170
20150701|2015-02-13 07:30,13,997.5,999.75,997.5,998.25,88
20150701|2015-02-13 08:30,13,997.75,1002,997.75,999.5,3099
20150701|2015-02-13 09:00,13,999.75,1002,997.75,1001,1004
20150701|2015-02-13 09:30,13,1001.25,1003.25,1000.25,1003,2201
20150701|2015-02-13 10:00,13,1003.25,1005.25,1002.5,1003.25,1894
20150701|2015-02-13 10:30,13,1003.25,1006,1001.75,1003.25,770
20150701|2015-02-13 11:00,13,1003.75,1005,1002.5,1004.5,549
20150701|2015-02-13 11:30,13,1004,1005,1001.75,1003.25,411
20150701|2015-02-13 12:00,13,1002.75,1003,1000,1001.25,524
20150701|2015-02-13 12:30,13,1001.25,1001.5,996.75,998.75,619
20150701|2015-02-13 13:00,13,998.5,1000.75,997.25,999.25,1449
20150701|2015-02-16 19:00,17,1002,1007.75,1000.75,1006,1281
20150701|2015-02-16 19:30,17,1006,1007,1005.5,1005.75,332
20150701|2015-02-16 20:00,17,1006.25,1006.5,1005.5,1006.25,222
20150701|2015-02-16 20:30,17,1005.75,1006,1005,1005.25,256
20150701|2015-02-16 21:00,17,1005,1005.5,1005,1005.5,8
20150701|2015-02-16 21:30,17,1005,1005,1005,1005,2
20150701|2015-02-16 22:00,17,1005.25,1005.75,1005,1005.5,79
20150701|2015-02-16 23:00,17,1005,1005,1003.25,1004,414
20150701|2015-02-16 23:30,17,1003.75,1004.25,1002.75,1002.75,249
20150701|2015-02-17 00:00,17,1002.75,1003,1002.5,1002.75,183
20150701|2015-02-17 00:30,17,1003.75,1005,1003.5,1004.5,345
20150701|2015-02-17 01:00,17,1004.5,1005.25,1004.25,1005.25,27
20150701|2015-02-17 01:30,17,1006,1006.5,1006,1006.25,24
20150701|2015-02-17 02:00,17,1006.5,1006.75,1006.5,1006.5,22
20150701|2015-02-17 02:30,17,1006.5,1006.75,1006.25,1006.5,45
20150701|2015-02-17 03:00,17,1006.5,1006.5,1006.25,1006.5,20
20150701|2015-02-17 03:30,17,1006.5,1006.5,1006,1006.25,70
20150701|2015-02-17 04:00,17,1006.5,1006.5,1006.25,1006.5,56
20150701|2015-02-17 04:30,17,1006.5,1006.75,1006,1006.75,29
20150701|2015-02-17 05:00,17,1006.75,1006.75,1006.25,1006.75,15
20150701|2015-02-17 05:30,17,1006.75,1007.25,1006.75,1006.75,26
20150701|2015-02-17 06:00,17,1007,1007.5,1006.5,1007,50
20150701|2015-02-17 06:30,17,1006.75,1007.75,1006.5,1007.5,75
20150701|2015-02-17 07:00,17,1008,1008.75,1007.25,1007.75,287
20150701|2015-02-17 07:30,17,1007.75,1008,1007,1007.75,37
20150701|2015-02-17 08:30,17,1007,1007.75,1002.75,1006.5,1153
20150701|2015-02-17 09:00,17,1006.5,1006.75,1002.5,1005.75,582
20150701|2015-02-17 09:30,17,1006,1008,1005.75,1006.25,258
20150701|2015-02-17 10:00,17,1006.25,1006.75,1002.75,1003.75,446
20150701|2015-02-17 10:30,17,1004,1006.75,1003.25,1004.75,384
20150701|2015-02-17 11:00,17,1005,1006.75,1003.75,1006.25,337
20150701|2015-02-17 11:30,17,1006.5,1010,1006.25,1009.25,691
20150701|2015-02-17 12:00,17,1009.5,1017.75,1008.5,1015.5,2079
20150701|2015-02-17 12:30,17,1015.5,1016.25,1013.75,1015,1359
20150701|2015-02-17 13:00,17,1015.5,1018,1014.25,1017.25,1405
20150701|2015-02-17 19:00,18,1015.5,1017.75,1015.5,1017.75,253
20150701|2015-02-17 19:30,18,1017.5,1017.75,1017.25,1017.25,5
20150701|2015-02-17 20:00,18,1017.75,1019.25,1017.75,1018.75,52
20150701|2015-02-17 20:30,18,1019,1019.75,1019,1019.75,54
20150701|2015-02-17 21:00,18,1020,1020,1019.75,1020,91
20150701|2015-02-17 21:30,18,1020,1020.25,1019.75,1020,29
20150701|2015-02-17 22:00,18,1020.25,1021,1020,1020.75,25
20150701|2015-02-17 22:30,18,1021,1021.25,1021,1021,47
20150701|2015-02-17 23:00,18,1020.75,1021,1020.75,1020.75,35
20150701|2015-02-17 23:30,18,1020.75,1020.75,1020.5,1020.5,7
20150701|2015-02-18 00:00,18,1020.5,1021.25,1020.5,1021.25,18
20150701|2015-02-18 00:30,18,1021,1021,1019.75,1019.75,11
20150701|2015-02-18 01:00,18,1019.75,1020,1019.75,1019.75,4
20150701|2015-02-18 01:30,18,1019.5,1020,1018.25,1018.5,205
20150701|2015-02-18 02:00,18,1018.25,1018.5,1017.75,1017.75,51
20150701|2015-02-18 02:30,18,1017.5,1018,1017.5,1018,49
20150701|2015-02-18 03:00,18,1017.5,1019.25,1017.5,1019.25,53
20150701|2015-02-18 03:30,18,1019,1019,1018.5,1018.5,21
20150701|2015-02-18 04:00,18,1018.75,1018.75,1018.25,1018.25,21
20150701|2015-02-18 04:30,18,1018.5,1020,1018.25,1018.75,200
20150701|2015-02-18 05:00,18,1018.75,1018.75,1017.5,1017.5,60
20150701|2015-02-18 05:30,18,1017.25,1017.5,1017,1017,80
20150701|2015-02-18 06:00,18,1017,1017,1015.5,1015.5,134
20150701|2015-02-18 06:30,18,1015.25,1015.5,1015,1015.25,60
20150701|2015-02-18 07:00,18,1015.25,1016,1015,1015.25,195
20150701|2015-02-18 07:30,18,1015,1015,1014.25,1014.5,55
20150701|2015-02-18 08:30,18,1014,1014.5,1006.5,1008.25,2808
20150701|2015-02-18 09:00,18,1008.25,1009.25,1007,1007.5,912
20150701|2015-02-18 09:30,18,1007.25,1007.25,1002.25,1002.5,1263
20150701|2015-02-18 10:00,18,1002.5,1004,1002.25,1003.75,844
20150701|2015-02-18 10:30,18,1003.5,1003.5,999.75,1000.75,885
20150701|2015-02-18 11:00,18,1000.75,1003,1000.5,1002.25,590
20150701|2015-02-18 11:30,18,1002.25,1003.5,1001.25,1002.75,353
20150701|2015-02-18 12:00,18,1003,1003.25,999.25,1000.25,791
20150701|2015-02-18 12:30,18,1000.5,1001.5,1000,1000,252
20150701|2015-02-18 13:00,18,1000,1005,1000,1005,816
20150701|2015-02-18 19:00,19,1001.75,1004.25,1001.75,1003.5,64
20150701|2015-02-18 19:30,19,1003.25,1004,1003.25,1004,5
20150701|2015-02-18 20:00,19,1003.5,1003.5,1003.25,1003.25,4
20150701|2015-02-18 20:30,19,1003.5,1003.75,1003.5,1003.75,4
20150701|2015-02-18 21:00,19,1004,1004,1003,1003,156
20150701|2015-02-18 21:30,19,1003.25,1003.25,1003.25,1003.25,1
20150701|2015-02-18 22:00,19,1003.75,1003.75,1003.5,1003.75,5
20150701|2015-02-18 22:30,19,1003.75,1004,1003.75,1004,5
20150701|2015-02-18 23:00,19,1003.5,1004.75,1003.5,1004.75,12
20150701|2015-02-19 00:30,19,1004,1004,1004,1004,1
20150701|2015-02-19 01:00,19,1003.5,1004,1003.5,1004,5
20150701|2015-02-19 01:30,19,1003.5,1003.5,1003.5,1003.5,1
20150701|2015-02-19 02:00,19,1002.75,1002.75,1002.5,1002.5,3
20150701|2015-02-19 02:30,19,1002.25,1002.25,1002.25,1002.25,2
20150701|2015-02-19 03:00,19,1002.5,1002.5,1001.75,1002.25,12
20150701|2015-02-19 03:30,19,1001.75,1002,1001.75,1002,5
20150701|2015-02-19 04:00,19,1001.5,1002.75,1001.5,1002.75,24
20150701|2015-02-19 04:30,19,1002.75,1005.5,1002.25,1004.75,64
20150701|2015-02-19 05:00,19,1005,1006.75,1003.75,1006,122
20150701|2015-02-19 05:30,19,1006,1006.25,1003.5,1004.5,69
20150701|2015-02-19 06:00,19,1005,1005.5,1003.75,1004,32
20150701|2015-02-19 06:30,19,1003.75,1004.25,1003,1003,70
20150701|2015-02-19 07:00,19,1003,1011.25,1002.75,1010.25,745
20150701|2015-02-19 07:30,19,1010.5,1011.75,1009.25,1009.5,325
20150701|2015-02-19 08:30,19,1009.5,1010.75,1003.25,1008.75,2418
20150701|2015-02-19 09:00,19,1008.75,1010,1007.25,1008.5,932
20150701|2015-02-19 09:30,19,1008.75,1015.5,1008.25,1013.75,1129
20150701|2015-02-19 10:00,19,1014,1016,1012.25,1015.75,1507
20150701|2015-02-19 10:30,19,1016,1024.5,1015.75,1021.25,2859
20150701|2015-02-19 11:00,19,1021.5,1022.5,1017.5,1019.25,1403
20150701|2015-02-19 11:30,19,1019.25,1020.75,1018.75,1020,1240
20150701|2015-02-19 12:00,19,1020,1020,1017.25,1018.5,790
20150701|2015-02-19 12:30,19,1018.75,1019.25,1016,1017,561
20150701|2015-02-19 13:00,19,1017.5,1017.75,1013.25,1015.25,1252
20150701|2015-02-19 19:00,20,1015,1017,1014,1016.25,153
20150701|2015-02-19 19:30,20,1016.75,1017,1016.5,1016.75,36
20150701|2015-02-19 20:00,20,1016.25,1017,1016,1016,46
20150701|2015-02-19 20:30,20,1015.5,1015.75,1015,1015.75,6
20150701|2015-02-19 21:30,20,1015.5,1015.5,1015.5,1015.5,1
20150701|2015-02-19 22:00,20,1015.5,1015.5,1015.5,1015.5,5
20150701|2015-02-19 22:30,20,1015,1015,1015,1015,2
20150701|2015-02-19 23:00,20,1015,1015,1015,1015,1
20150701|2015-02-20 00:00,20,1014.5,1014.5,1014.5,1014.5,1
20150701|2015-02-20 00:30,20,1014.5,1014.5,1014.5,1014.5,1
20150701|2015-02-20 01:00,20,1014.75,1014.75,1014.75,1014.75,2
20150701|2015-02-20 01:30,20,1014.25,1014.25,1014,1014,6
20150701|2015-02-20 02:00,20,1014.25,1014.5,1014.25,1014.25,16
20150701|2015-02-20 02:30,20,1013.5,1013.5,1012.25,1012.75,42
20150701|2015-02-20 03:00,20,1012.5,1012.75,1012.25,1012.75,31
20150701|2015-02-20 03:30,20,1012.75,1016.25,1012.75,1016.25,87
20150701|2015-02-20 04:00,20,1015.75,1016,1015.25,1015.75,18
20150701|2015-02-20 04:30,20,1015,1015,1014,1014,9
20150701|2015-02-20 05:00,20,1013.75,1013.75,1012,1012.25,9
20150701|2015-02-20 05:30,20,1012.25,1013.5,1012,1013.5,23
20150701|2015-02-20 06:00,20,1013.75,1015.25,1013.5,1013.5,75
20150701|2015-02-20 06:30,20,1013,1013.5,1010.75,1010.75,148
20150701|2015-02-20 07:00,20,1010.75,1013.25,1010.75,1011.75,91
20150701|2015-02-20 07:30,20,1011.25,1014.5,1011,1014.25,87
20150701|2015-02-20 08:30,20,1014,1014.5,1006.25,1008.75,1929
20150701|2015-02-20 09:00,20,1008.75,1010.25,1007.75,1009.25,761
20150701|2015-02-20 09:30,20,1009,1011.25,1007,1010.5,1060
20150701|2015-02-20 10:00,20,1010.5,1010.5,1007.25,1008.25,539
20150701|2015-02-20 10:30,20,1008.25,1009.25,1007,1008.75,527
20150701|2015-02-20 11:00,20,1008.5,1009.5,1007.75,1008,345
20150701|2015-02-20 11:30,20,1008,1009.25,1007.5,1008,374
20150701|2015-02-20 12:00,20,1008.25,1008.75,1007,1007,310
20150701|2015-02-20 12:30,20,1007,1009,1006.5,1007.75,1021
20150701|2015-02-20 13:00,20,1007.75,1008.25,1006.5,1007.25,688
20150701|2015-02-22 19:00,23,1008,1010,1007.25,1007.5,277
20150701|2015-02-22 19:30,23,1007.5,1008,1007.5,1007.75,58
20150701|2015-02-22 20:00,23,1007.25,1007.5,1007,1007.25,18
20150701|2015-02-22 20:30,23,1007,1007,1007,1007,4
20150701|2015-02-22 21:00,23,1007.5,1007.75,1007.5,1007.5,26
20150701|2015-02-22 21:30,23,1007.25,1007.75,1007.25,1007.75,7
20150701|2015-02-22 22:00,23,1007.5,1007.5,1007.5,1007.5,2
20150701|2015-02-22 23:00,23,1008,1008,1008,1008,3
20150701|2015-02-22 23:30,23,1007.75,1007.75,1007.75,1007.75,2
20150701|2015-02-23 00:00,23,1007.25,1007.25,1007.25,1007.25,1
20150701|2015-02-23 00:30,23,1007.25,1007.25,1007,1007.25,12
20150701|2015-02-23 01:00,23,1007.5,1008,1007.5,1008,24
20150701|2015-02-23 01:30,23,1007.75,1009.25,1007.75,1009.25,26
20150701|2015-02-23 02:00,23,1009.25,1009.75,1009,1009.5,15
20150701|2015-02-23 02:30,23,1009.25,1010.25,1009,1010,41
20150701|2015-02-23 03:00,23,1010,1011.75,1009.25,1011.5,71
20150701|2015-02-23 03:30,23,1011.5,1011.5,1011,1011,16
20150701|2015-02-23 04:00,23,1011.25,1011.75,1010.5,1010.75,25
20150701|2015-02-23 04:30,23,1010.5,1012,1010.25,1012,20
20150701|2015-02-23 05:00,23,1011.75,1011.75,1010.75,1010.75,5
20150701|2015-02-23 05:30,23,1011.25,1011.25,1010,1010,21
20150701|2015-02-23 06:00,23,1010.25,1010.75,1010,1010,20
20150701|2015-02-23 06:30,23,1010,1010.25,1009.5,1009.5,18
20150701|2015-02-23 07:00,23,1009,1011,1008.5,1011,85
20150701|2015-02-23 07:30,23,1010.5,1010.5,1009.25,1009.5,71
20150701|2015-02-23 08:30,23,1009.5,1013.25,1009,1010,1753
20150701|2015-02-23 09:00,23,1009.75,1010.5,1007.75,1007.75,926
20150701|2015-02-23 09:30,23,1007.75,1008,1003.75,1007.25,2310
20150701|2015-02-23 10:00,23,1007.25,1008.5,1006.25,1007.75,587
20150701|2015-02-23 10:30,23,1007.75,1007.75,1001.25,1001.75,648
20150701|2015-02-23 11:00,23,1001.5,1001.5,1000,1001,740
20150701|2015-02-23 11:30,23,1000.75,1002.5,1000,1001,455
20150701|2015-02-23 12:00,23,1001,1001.25,999.75,1000.25,434
20150701|2015-02-23 12:30,23,1000,1005.25,999,1004.5,642
20150701|2015-02-23 13:00,23,1004.5,1007,1004,1005,855
20150701|2015-02-23 19:00,24,1005.5,1008.5,1005.5,1008.5,78
20150701|2015-02-23 19:30,24,1008.75,1010.25,1008.5,1010.25,104
20150701|2015-02-23 20:00,24,1008.75,1009,1008.75,1008.75,11
20150701|2015-02-23 20:30,24,1008.75,1009.25,1008.5,1009.25,19
20150701|2015-02-23 21:00,24,1009,1011,1009,1011,38
20150701|2015-02-23 21:30,24,1010.75,1011.75,1010.5,1011.75,38
20150701|2015-02-23 22:00,24,1011.75,1012.25,1011.75,1012,27
20150701|2015-02-23 22:30,24,1012.25,1012.25,1011.75,1012,13
20150701|2015-02-23 23:00,24,1012.25,1012.25,1012,1012.25,7
20150701|2015-02-23 23:30,24,1012.25,1012.25,1011.25,1011.25,18
20150701|2015-02-24 00:00,24,1012,1012.25,1011.5,1011.75,23
20150701|2015-02-24 01:00,24,1012,1012,1012,1012,7
20150701|2015-02-24 01:30,24,1012.5,1015.5,1012.5,1015.25,197
20150701|2015-02-24 02:00,24,1015.25,1019.25,1014.5,1018.25,402
20150701|2015-02-24 02:30,24,1018.25,1018.25,1015.75,1016.75,87
20150701|2015-02-24 03:00,24,1017,1017.25,1016.25,1016.25,24
20150701|2015-02-24 03:30,24,1016,1016.75,1016,1016.5,18
20150701|2015-02-24 04:00,24,1016.25,1016.5,1016.25,1016.5,11
20150701|2015-02-24 04:30,24,1016.75,1017.25,1016,1017,115
20150701|2015-02-24 05:00,24,1016.75,1017.75,1016.25,1016.5,71
20150701|2015-02-24 05:30,24,1016.5,1017,1015.5,1015.75,48
20150701|2015-02-24 06:00,24,1015.5,1015.5,1013.5,1014.5,118
20150701|2015-02-24 06:30,24,1014.75,1015,1013.75,1014.5,76
20150701|2015-02-24 07:00,24,1013.75,1014,1012.5,1013.25,85
20150701|2015-02-24 07:30,24,1013.5,1015.25,1013.5,1015.25,276
20150701|2015-02-24 08:30,24,1015,1024.75,1015,1020.25,3609
20150701|2015-02-24 09:00,24,1020,1023.75,1020,1023.25,1472
20150701|2015-02-24 09:30,24,1023,1029.75,1023,1028.25,3793
20150701|2015-02-24 10:00,24,1028.25,1029.75,1025.25,1026,2117
20150701|2015-02-24 10:30,24,1026.25,1029.75,1026.25,1029.25,902
20150701|2015-02-24 11:00,24,1029.25,1035,1029,1033,3349
20150701|2015-02-24 11:30,24,1033,1036.25,1029.75,1029.75,1750
20150701|2015-02-24 12:00,24,1029.75,1030,1024,1024,2955
20150701|2015-02-24 12:30,24,1024,1026,1021,1022.75,1431
20150701|2015-02-24 13:00,24,1022.75,1024.5,1018.75,1022.25,1918
20150701|2015-02-24 19:00,25,1022.75,1022.75,1020.25,1021.25,1402
20150701|2015-02-24 19:30,25,1022,1022,1018.75,1020.25,600
20150701|2015-02-24 20:00,25,1019.25,1019.25,1018,1019,225
20150701|2015-02-24 20:30,25,1018.75,1019.5,1018.25,1019,165
20150701|2015-02-24 21:00,25,1018.75,1019,1018,1018,104
20150701|2015-02-24 21:30,25,1018,1018.75,1018,1018.75,3
20150701|2015-02-24 22:00,25,1019,1019,1019,1019,3
20150701|2015-02-24 22:30,25,1019.5,1019.5,1019.5,1019.5,2
20150701|2015-02-24 23:00,25,1019,1019.25,1018.75,1018.75,33
20150701|2015-02-24 23:30,25,1019.25,1020,1018.25,1018.25,45
20150701|2015-02-25 00:00,25,1018.75,1019.25,1017.5,1018.25,154
20150701|2015-02-25 00:30,25,1018.75,1018.75,1017.5,1018,187
20150701|2015-02-25 01:00,25,1018.75,1019.75,1018.75,1018.75,6
20150701|2015-02-25 01:30,25,1018.75,1020,1018.75,1019.5,9
20150701|2015-02-25 02:00,25,1019,1019.25,1019,1019.25,4
20150701|2015-02-25 02:30,25,1019.25,1020.5,1019.25,1020.5,136
20150701|2015-02-25 03:00,25,1020.75,1021.25,1020.25,1021.25,89
20150701|2015-02-25 03:30,25,1021,1021.25,1019.75,1019.75,372
20150701|2015-02-25 04:00,25,1019.75,1021,1019.5,1020.75,32
20150701|2015-02-25 04:30,25,1020.5,1020.5,1020,1020.25,25
20150701|2015-02-25 05:00,25,1020,1020,1019.25,1020,112
20150701|2015-02-25 05:30,25,1019.5,1019.75,1019.25,1019.25,23
20150701|2015-02-25 06:00,25,1019.25,1019.5,1018,1018.25,124
20150701|2015-02-25 06:30,25,1018.25,1018.25,1017.75,1017.75,126
20150701|2015-02-25 07:00,25,1017.75,1019,1017.75,1018.75,98
20150701|2015-02-25 07:30,25,1018.5,1019.75,1018.5,1019.5,74
20150701|2015-02-25 08:30,25,1019.5,1020.5,1016.5,1019.25,1432
20150701|2015-02-25 09:00,25,1019.25,1022.75,1018,1021.5,1332
20150701|2015-02-25 09:30,25,1022,1028.5,1021.5,1025.75,1998
20150701|2015-02-25 10:00,25,1026,1026,1020.5,1020.75,1218
20150701|2015-02-25 10:30,25,1020.75,1022.5,1019.5,1021,737
20150701|2015-02-25 11:00,25,1021,1024.75,1021,1022.5,505
20150701|2015-02-25 11:30,25,1022.5,1022.5,1017.5,1017.75,879
20150701|2015-02-25 12:00,25,1017.5,1018.25,1009.25,1009.75,2405
20150701|2015-02-25 12:30,25,1009.75,1014.75,1009,1011,730
20150701|2015-02-25 13:00,25,1011,1016.75,1010.5,1016,1651
20150701|2015-02-25 19:00,26,1015,1017,1013.25,1016.25,1250
20150701|2015-02-25 19:30,26,1016.25,1017.5,1016,1016,295
20150701|2015-02-25 20:00,26,1016,1017,1015,1017,218
20150701|2015-02-25 20:30,26,1017,1018.5,1017,1018.25,231
20150701|2015-02-25 21:00,26,1018.25,1019.75,1018.25,1018.5,784
20150701|2015-02-25 21:30,26,1018.25,1018.25,1017,1017,60
20150701|2015-02-25 22:00,26,1017.25,1017.25,1017.25,1017.25,1
20150701|2015-02-25 22:30,26,1017.75,1017.75,1017.5,1017.5,2
20150701|2015-02-25 23:00,26,1018,1018,1018,1018,10
20150701|2015-02-25 23:30,26,1017.75,1018.5,1017.25,1017.25,145
20150701|2015-02-26 00:00,26,1017,1018.25,1016.5,1017.75,52
20150701|2015-02-26 00:30,26,1018,1019,1018,1019,349
20150701|2015-02-26 01:00,26,1019.25,1019.5,1018.25,1018.25,202
20150701|2015-02-26 01:30,26,1018.5,1020,1018.5,1019.5,201
20150701|2015-02-26 02:00,26,1019.5,1020,1019.5,1020,169
20150701|2015-02-26 02:30,26,1020,1020.75,1020,1020.5,19
20150701|2015-02-26 03:00,26,1020.75,1020.75,1020.25,1020.25,11
20150701|2015-02-26 03:30,26,1020.5,1022.5,1018.25,1020,203
20150701|2015-02-26 04:00,26,1019.75,1020,1016.5,1016.75,104
20150701|2015-02-26 04:30,26,1017,1017.25,1016.5,1017.25,21
20150701|2015-02-26 05:00,26,1017,1017,1016.75,1016.75,20
20150701|2015-02-26 05:30,26,1017.25,1018,1017.25,1018,33
20150701|2015-02-26 06:00,26,1018.25,1021,1018.25,1020.5,91
20150701|2015-02-26 06:30,26,1021.25,1024.25,1021.25,1023.5,134
20150701|2015-02-26 07:00,26,1024.25,1024.25,1021.75,1022,355
20150701|2015-02-26 07:30,26,1022,1022,1017,1017.25,546
20150701|2015-02-26 08:30,26,1018,1022.5,1015.75,1018,2585
20150701|2015-02-26 09:00,26,1018,1023.5,1017.25,1021.5,1985
20150701|2015-02-26 09:30,26,1021.5,1026.25,1020.75,1022.75,1708
20150701|2015-02-26 10:00,26,1022.75,1023,1020.5,1022,1100
20150701|2015-02-26 10:30,26,1021.75,1027,1021.75,1025.5,958
20150701|2015-02-26 11:00,26,1025.5,1029.75,1025.5,1028,1606
20150701|2015-02-26 11:30,26,1028.5,1029.5,1026.75,1027.25,689
20150701|2015-02-26 12:00,26,1027.25,1028.25,1025,1026.25,978
20150701|2015-02-26 12:30,26,1026,1028,1025.25,1026.25,747
20150701|2015-02-26 13:00,26,1026,1030.5,1025.5,1030,2329
20150701|2015-02-26 19:00,27,1029.75,1031.75,1027,1031.5,960
20150701|2015-02-26 19:30,27,1031.75,1032.25,1030,1030.25,246
20150701|2015-02-26 20:00,27,1030.25,1031,1030,1031,78
20150701|2015-02-26 20:30,27,1030.5,1030.5,1029,1029.75,130
20150701|2015-02-26 21:00,27,1031,1035.5,1031,1034.5,1018
20150701|2015-02-26 21:30,27,1035,1035.5,1035,1035.25,27
20150701|2015-02-26 22:00,27,1035.25,1035.25,1033.5,1033.75,64
20150701|2015-02-26 22:30,27,1033.25,1033.5,1032.75,1033,13
20150701|2015-02-26 23:00,27,1033.25,1033.75,1032.75,1033.75,28
20150701|2015-02-26 23:30,27,1033,1038,1033,1038,790
20150701|2015-02-27 00:00,27,1038.25,1038.75,1036.5,1037.25,431
20150701|2015-02-27 00:30,27,1037.25,1040,1036,1038.5,335
20150701|2015-02-27 01:00,27,1038.5,1039.75,1037.25,1039.25,117
20150701|2015-02-27 01:30,27,1039,1039,1037,1037.25,103
20150701|2015-02-27 02:00,27,1037.75,1038.25,1037.75,1038.25,21
20150701|2015-02-27 02:30,27,1038.25,1038.25,1033.25,1033.75,83
20150701|2015-02-27 03:00,27,1033.75,1035.25,1033.5,1034.75,34
20150701|2015-02-27 03:30,27,1034.75,1036.25,1034.75,1036.25,37
20150701|2015-02-27 04:00,27,1036.5,1037.75,1036,1036.25,130
20150701|2015-02-27 04:30,27,1036.75,1036.75,1036.25,1036.25,24
20150701|2015-02-27 05:00,27,1036,1036.25,1034,1034.75,44
20150701|2015-02-27 05:30,27,1034.5,1034.5,1034.25,1034.5,6
20150701|2015-02-27 06:00,27,1034.5,1036,1034.5,1036,184
20150701|2015-02-27 06:30,27,1036,1041,1035.75,1038.25,798
20150701|2015-02-27 07:00,27,1038.25,1038.5,1035.25,1035.5,447
20150701|2015-02-27 07:30,27,1035,1035.75,1032.75,1033.25,177
20150701|2015-02-27 08:30,27,1033.75,1034.25,1026,1028.5,3714
20150701|2015-02-27 09:00,27,1028.75,1032.25,1026,1031.75,1910
20150701|2015-02-27 09:30,27,1031.75,1035.75,1031.5,1032,2028
20150701|2015-02-27 10:00,27,1031.5,1033.25,1028.75,1032.5,1124
20150701|2015-02-27 10:30,27,1032.25,1035.5,1032.25,1034,593
20150701|2015-02-27 11:00,27,1034,1037.5,1032.5,1036.75,896
20150701|2015-02-27 11:30,27,1037,1039.75,1035.75,1037.5,955
20150701|2015-02-27 12:00,27,1037.5,1037.5,1033,1035.25,558
20150701|2015-02-27 12:30,27,1035.25,1037.75,1035,1037.25,838
20150701|2015-02-27 13:00,27,1037.25,1039,1032.25,1033.25,2191
20150701|2015-03-01 19:00,2,1033,1039.75,1033,1037.25,1295
20150701|2015-03-01 19:30,2,1037,1037.5,1035,1036,276
20150701|2015-03-01 20:00,2,1035.5,1037.5,1035.5,1035.5,90
20150701|2015-03-01 20:30,2,1035.5,1036,1034.5,1034.75,196
20150701|2015-03-01 21:00,2,1034.75,1037.5,1034.75,1037.25,251
20150701|2015-03-01 21:30,2,1036.25,1037.25,1036.25,1036.5,12
20150701|2015-03-01 22:00,2,1036.75,1037.25,1036.75,1037,12
20150701|2015-03-01 22:30,2,1037.5,1037.5,1036.25,1037.25,20
20150701|2015-03-01 23:00,2,1037,1037.5,1037,1037.5,4
20150701|2015-03-01 23:30,2,1037.75,1038.25,1037.75,1038,27
20150701|2015-03-02 00:00,2,1038.25,1038.75,1038,1038.25,51
20150701|2015-03-02 00:30,2,1038,1040,1037.75,1040,290
20150701|2015-03-02 01:00,2,1039.75,1042.25,1039.5,1042.25,384
20150701|2015-03-02 01:30,2,1042,1042.75,1040.25,1041.75,57
20150701|2015-03-02 02:00,2,1041.25,1041.25,1040,1040.5,141
20150701|2015-03-02 02:30,2,1040.5,1040.75,1039,1040,198
20150701|2015-03-02 03:00,2,1039.25,1039.25,1036.5,1036.5,146
20150701|2015-03-02 03:30,2,1038,1038.5,1037.75,1038,12
20150701|2015-03-02 04:00,2,1039,1040,1038.75,1038.75,35
20150701|2015-03-02 04:30,2,1038,1038.75,1035.75,1037.75,71
20150701|2015-03-02 05:00,2,1037.75,1037.75,1036.5,1036.5,15
20150701|2015-03-02 05:30,2,1036.25,1036.75,1035.25,1036,44
20150701|2015-03-02 06:00,2,1036.25,1038.25,1036.25,1038,27
20150701|2015-03-02 06:30,2,1038.25,1038.5,1036.25,1036.5,49
20150701|2015-03-02 07:00,2,1036.75,1039,1036.75,1037.25,171
20150701|2015-03-02 07:30,2,1037,1037.5,1036,1037.5,64
20150701|2015-03-02 08:30,2,1037.25,1040,1034.5,1036.75,1869
20150701|2015-03-02 09:00,2,1036.75,1037.75,1032,1033,1695
20150701|2015-03-02 09:30,2,1032.75,1033,1029.25,1030,3418
20150701|2015-03-02 10:00,2,1030.25,1030.25,1027,1028.5,1147
20150701|2015-03-02 10:30,2,1028.5,1028.5,1021.25,1021.5,1541
20150701|2015-03-02 11:00,2,1021.5,1021.5,1016.5,1018.25,1742
20150701|2015-03-02 11:30,2,1018,1019,1016.25,1018.5,696
20150701|2015-03-02 12:00,2,1018.5,1020.5,1015.5,1015.5,748
20150701|2015-03-02 12:30,2,1015.25,1018.75,1015,1018.5,634
20150701|2015-03-02 13:00,2,1018.75,1019.5,1016.75,1017.25,935
20150701|2015-03-02 19:00,3,1018,1020,1016.25,1020,680
20150701|2015-03-02 19:30,3,1019.75,1020.75,1018,1019.5,78
20150701|2015-03-02 20:00,3,1019.25,1020.25,1019,1019.75,58
20150701|2015-03-02 20:30,3,1020,1021.5,1020,1020.25,88
20150701|2015-03-02 21:00,3,1020,1021.25,1019.75,1021.25,205
20150701|2015-03-02 21:30,3,1021,1021,1020,1020,88
20150701|2015-03-02 22:00,3,1020,1020,1019.75,1019.75,32
20150701|2015-03-02 22:30,3,1019.5,1020,1019.5,1019.75,31
20150701|2015-03-02 23:00,3,1019.75,1019.75,1019.75,1019.75,4
20150701|2015-03-02 23:30,3,1019.75,1021,1019.75,1021,61
20150701|2015-03-03 00:00,3,1021,1021.75,1021,1021.25,62
20150701|2015-03-03 00:30,3,1021.5,1021.75,1021,1021.5,136
20150701|2015-03-03 01:00,3,1021.25,1021.25,1020.75,1021,48
20150701|2015-03-03 01:30,3,1021,1021.25,1020.75,1021.25,15
20150701|2015-03-03 02:00,3,1021.5,1021.5,1021,1021.25,13
20150701|2015-03-03 02:30,3,1021.5,1021.5,1021,1021,15
20150701|2015-03-03 03:00,3,1021.25,1021.25,1018.25,1018.25,162
20150701|2015-03-03 03:30,3,1018,1019.5,1017.75,1018.5,140
20150701|2015-03-03 04:00,3,1019.25,1019.75,1019.25,1019.75,9
20150701|2015-03-03 04:30,3,1019.75,1020.75,1019.75,1020,24
20150701|2015-03-03 05:00,3,1020,1020,1019.25,1019.25,34
20150701|2015-03-03 05:30,3,1019.5,1020.75,1019.5,1020.75,40
20150701|2015-03-03 06:00,3,1020.5,1022.5,1019.5,1021.5,140
20150701|2015-03-03 06:30,3,1021.25,1021.25,1020,1020.25,36
20150701|2015-03-03 07:00,3,1020.5,1020.75,1012.5,1013,1019
20150701|2015-03-03 07:30,3,1013,1015.25,1013,1014.25,224
20150701|2015-03-03 08:30,3,1013.75,1017.75,1009,1010,3108
20150701|2015-03-03 09:00,3,1010.25,1011.75,1008.75,1010.5,1508
20150701|2015-03-03 09:30,3,1010.25,1010.25,1007.25,1008.25,1579
20150701|2015-03-03 10:00,3,1008.25,1013.75,1007.5,1007.5,1533
20150701|2015-03-03 10:30,3,1007.5,1013.75,1007.25,1013,949
20150701|2015-03-03 11:00,3,1013.5,1015,1010.5,1011,1155
20150701|2015-03-03 11:30,3,1011.25,1014,1009.75,1010.5,833
20150701|2015-03-03 12:00,3,1010.75,1013,1009,1012.25,948
20150701|2015-03-03 12:30,3,1012.75,1015.75,1011.25,1014,1132
20150701|2015-03-03 13:00,3,1014.5,1018.25,1014.5,1018,982
20150701|2015-03-03 19:00,4,1017.25,1019.25,1016.25,1018.75,272
20150701|2015-03-03 19:30,4,1019.25,1019.25,1017.5,1017.5,25
20150701|2015-03-03 20:00,4,1017,1017.5,1017,1017.5,51
20150701|2015-03-03 20:30,4,1017,1017.25,1015.75,1016.25,15
20150701|2015-03-03 21:00,4,1016,1016.75,1015.5,1016.25,238
20150701|2015-03-03 22:00,4,1016.5,1016.5,1016.5,1016.5,2
20150701|2015-03-03 23:00,4,1016.25,1016.25,1016.25,1016.25,5
20150701|2015-03-03 23:30,4,1016,1019,1016,1019,70
20150701|2015-03-04 00:00,4,1019,1019.25,1018.75,1019,153
20150701|2015-03-04 00:30,4,1019,1019,1018,1018.25,120
20150701|2015-03-04 01:00,4,1018.25,1018.25,1017.75,1018.25,121
20150701|2015-03-04 01:30,4,1018.25,1018.25,1017.75,1018,126
20150701|2015-03-04 02:00,4,1017,1017,1016.25,1016.5,135
20150701|2015-03-04 02:30,4,1016.25,1016.25,1013.75,1014,248
20150701|2015-03-04 03:00,4,1013.75,1013.75,1011.5,1011.5,209
20150701|2015-03-04 03:30,4,1011.5,1013.25,1011,1013.25,73
20150701|2015-03-04 04:00,4,1013.25,1013.25,1012.25,1012.25,38
20150701|2015-03-04 04:30,4,1012,1012.75,1012,1012,10
20150701|2015-03-04 05:00,4,1011.5,1011.5,1011,1011.25,118
20150701|2015-03-04 05:30,4,1011,1013,1010.5,1013,123
20150701|2015-03-04 06:00,4,1012.75,1012.75,1010.5,1010.5,136
20150701|2015-03-04 06:30,4,1010.75,1010.75,1009.5,1010.25,175
20150701|2015-03-04 07:00,4,1010.5,1010.75,1008.75,1009.75,576
20150701|2015-03-04 07:30,4,1009.75,1010.25,1008.25,1008.25,181
20150701|2015-03-04 08:30,4,1008,1008.25,1003.5,1003.75,3600
20150701|2015-03-04 09:00,4,1003.5,1004,1001.75,1003.25,1829
20150701|2015-03-04 09:30,4,1002.5,1005,1002,1005,1107
20150701|2015-03-04 10:00,4,1005,1006.75,1002.75,1003.75,962
20150701|2015-03-04 10:30,4,1004,1004,1001,1001.5,648
20150701|2015-03-04 11:00,4,1001.75,1005.25,1000.5,1003.5,1559
20150701|2015-03-04 11:30,4,1003,1003.75,1002,1002.25,352
20150701|2015-03-04 12:00,4,1002.25,1003.25,1001,1002,530
20150701|2015-03-04 12:30,4,1002,1004,1002,1002.5,344
20150701|2015-03-04 13:00,4,1002.75,1003.25,998.75,1001,2214
20150701|2015-03-04 19:00,5,1001,1001.5,996.75,999.25,1341
20150701|2015-03-04 19:30,5,999.5,1001.75,999,1001.75,288
20150701|2015-03-04 20:00,5,1001.75,1003.25,1001.25,1001.75,218
20150701|2015-03-04 20:30,5,1001.5,1003,1000,1002.75,245
20150701|2015-03-04 21:00,5,1002.75,1003.25,1001.75,1002.5,50
20150701|2015-03-04 21:30,5,1002.25,1002.25,1001.5,1001.75,38
20150701|2015-03-04 22:00,5,1001.75,1002.5,1001.25,1001.25,31
20150701|2015-03-04 22:30,5,1001.25,1001.25,1000,1000.25,93
20150701|2015-03-04 23:00,5,1000.25,1001.75,1000.25,1001.75,35
20150701|2015-03-04 23:30,5,1001.75,1003.25,1001.75,1002.5,88
20150701|2015-03-05 00:00,5,1002,1002,1000,1000,17
20150701|2015-03-05 00:30,5,1000.75,1002.25,1000.75,1002,27
20150701|2015-03-05 01:00,5,1002.25,1002.25,1001.5,1002.25,21
20150701|2015-03-05 01:30,5,1001,1001.25,1000.75,1001.25,8
20150701|2015-03-05 02:00,5,1000.75,1001.25,1000.75,1001.25,17
20150701|2015-03-05 02:30,5,1001.25,1003,1000.75,1000.75,39
20150701|2015-03-05 03:00,5,1000.75,1002.5,1000.75,1002.5,47
20150701|2015-03-05 03:30,5,1002.5,1002.5,1000,1000.25,90
20150701|2015-03-05 04:00,5,999.75,1000.25,996.75,1000.25,277
20150701|2015-03-05 04:30,5,1000,1001.5,999,1001.5,44
20150701|2015-03-05 05:00,5,1001.5,1002.25,1001,1001,52
20150701|2015-03-05 05:30,5,1001.25,1001.5,999.5,1001.25,74
20150701|2015-03-05 06:00,5,1001.5,1001.5,999.75,1000.25,88
20150701|2015-03-05 06:30,5,999.75,999.75,997.75,998.5,208
20150701|2015-03-05 07:00,5,999.25,1003,997.75,1002.75,584
20150701|2015-03-05 07:30,5,1003,1003.75,1000.75,1002.75,246
20150701|2015-03-05 08:30,5,1002.75,1003.5,998,1000,2485
20150701|2015-03-05 09:00,5,1000,1000.75,998.5,998.5,419
20150701|2015-03-05 09:30,5,998.5,998.5,992.75,994.25,4774
20150701|2015-03-05 10:00,5,993.75,997.75,993.75,996.75,1234
20150701|2015-03-05 10:30,5,997,999,993.75,994,1260
20150701|2015-03-05 11:00,5,993.75,994.5,991.25,992,933
20150701|2015-03-05 11:30,5,992,993.25,990.75,991.75,1029
20150701|2015-03-05 12:00,5,991.75,993.25,990.75,993,525
20150701|2015-03-05 12:30,5,992.75,993,990.5,991,438
20150701|2015-03-05 13:00,5,990.75,991.5,990.5,991,1028
20150701|2015-03-05 19:00,6,990.5,992.5,990,991,443
20150701|2015-03-05 19:30,6,991,992.75,990.75,992.25,202
20150701|2015-03-05 20:00,6,992,992,991.5,992,34
20150701|2015-03-05 20:30,6,991.75,993.75,991.75,992.75,291
20150701|2015-03-05 21:00,6,992.75,992.75,991.75,992,148
20150701|2015-03-05 21:30,6,992,992.75,992,992.25,13
20150701|2015-03-05 22:00,6,993,993,992.75,992.75,2
20150701|2015-03-05 22:30,6,992.5,992.5,992.5,992.5,2
20150701|2015-03-05 23:00,6,992.25,992.25,991.5,991.5,13
20150701|2015-03-05 23:30,6,991.5,993.25,990.5,991.75,324
20150701|2015-03-06 00:00,6,991.25,991.25,990,990,296
20150701|2015-03-06 00:30,6,990,990,988.25,989,917
20150701|2015-03-06 01:00,6,989,989.25,988.5,988.5,19
20150701|2015-03-06 01:30,6,988.5,988.5,987.5,988,290
20150701|2015-03-06 02:00,6,988,988,986.75,987.25,86
20150701|2015-03-06 02:30,6,987.5,987.5,987,987.25,70
20150701|2015-03-06 03:00,6,987.25,987.75,987.25,987.5,91
20150701|2015-03-06 03:30,6,987.5,988,987.5,987.75,56
20150701|2015-03-06 04:00,6,987.5,989,987.25,989,299
20150701|2015-03-06 04:30,6,989.25,989.75,989,989.5,59
20150701|2015-03-06 05:00,6,989.5,989.5,988,989.25,68
20150701|2015-03-06 05:30,6,989,990.5,989,990.5,216
20150701|2015-03-06 06:00,6,990.5,990.75,989.75,990.75,153
20150701|2015-03-06 06:30,6,990.5,991,990.5,991,138
20150701|2015-03-06 07:00,6,991,992.5,991,992.5,291
20150701|2015-03-06 07:30,6,992.5,992.5,988.5,989,507
20150701|2015-03-06 08:30,6,987,989,985.25,988.25,2780
20150701|2015-03-06 09:00,6,988,988.25,985.25,988.25,878
20150701|2015-03-06 09:30,6,988.25,989.25,986.75,987.25,1026
20150701|2015-03-06 10:00,6,987,987.25,985.5,986.25,803
20150701|2015-03-06 10:30,6,986,986,984,984,1020
20150701|2015-03-06 11:00,6,984.25,984.25,982.5,983.25,996
20150701|2015-03-06 11:30,6,983.5,986.75,983.5,986,1111
20150701|2015-03-06 12:00,6,986,989,986,986.5,835
20150701|2015-03-06 12:30,6,986.5,987.75,986,987,589
20150701|2015-03-06 13:00,6,987,991,987,990.75,1523
20150701|2015-03-08 19:00,9,991,995,990.75,994.25,405
20150701|2015-03-08 19:30,9,994.25,994.5,994,994.25,151
20150701|2015-03-08 20:00,9,994.25,994.5,991.75,994,516
20150701|2015-03-08 20:30,9,994,994.75,993.75,994.5,274
20150701|2015-03-08 21:00,9,994.5,995.25,994.25,994.75,176
20150701|2015-03-08 21:30,9,994.75,995.25,994.75,995,467
20150701|2015-03-08 22:00,9,995,995.25,994.5,995.25,88
20150701|2015-03-08 22:30,9,995,995,993.25,993.25,86
20150701|2015-03-08 23:00,9,993.75,995.5,993.75,994.25,37
20150701|2015-03-08 23:30,9,994,995,994,995,11
20150701|2015-03-09 00:00,9,995,996,995,995.75,82
20150701|2015-03-09 00:30,9,995.5,997,995.5,996.25,238
20150701|2015-03-09 01:00,9,996.5,996.75,995.75,996.5,20
20150701|2015-03-09 01:30,9,996,996.25,995,995.25,30
20150701|2015-03-09 02:00,9,995.75,998.25,995.75,997.75,269
20150701|2015-03-09 02:30,9,997.75,998,997,997.75,187
20150701|2015-03-09 03:00,9,998,999,998,998.5,338
20150701|2015-03-09 03:30,9,998.5,998.5,996.25,996.25,146
20150701|2015-03-09 04:00,9,996.25,996.75,995.25,996,65
20150701|2015-03-09 04:30,9,996,996.25,994,994,341
20150701|2015-03-09 05:00,9,994,994.75,994,994.5,126
20150701|2015-03-09 05:30,9,994.5,997,994.5,997,75
20150701|2015-03-09 06:00,9,996.75,996.75,996.25,996.5,25
20150701|2015-03-09 06:30,9,996.5,997.5,996,996.5,105
20150701|2015-03-09 07:00,9,996.25,997.75,993,993,496
20150701|2015-03-09 07:30,9,993.25,993.5,992,993.25,195
20150701|2015-03-09 08:30,9,992.5,998.25,992.5,997.25,2060
20150701|2015-03-09 09:00,9,998,999,994.75,997.5,1240
20150701|2015-03-09 09:30,9,997.75,999.5,995,995.25,1069
20150701|2015-03-09 10:00,9,995.25,1000.25,995.25,998.75,749
20150701|2015-03-09 10:30,9,999,1000,998,999.5,397
20150701|2015-03-09 11:00,9,999.75,1001.75,998.75,1001.25,1112
20150701|2015-03-09 11:30,9,1001.5,1004,1001,1001.25,1504
20150701|2015-03-09 12:00,9,1001.25,1002.25,999.75,1002,826
20150701|2015-03-09 12:30,9,1001.75,1002.25,998.5,998.5,1202
20150701|2015-03-09 13:00,9,998.5,1000.25,997.5,998.5,1724
20150701|2015-03-09 19:00,10,997.5,998.75,997.25,998.75,164
20150701|2015-03-09 19:30,10,998.75,999,998.5,998.5,43
20150701|2015-03-09 20:00,10,998.5,999.5,997.75,997.75,392
20150701|2015-03-09 20:30,10,998.25,999.25,998.25,998.75,87
20150701|2015-03-09 21:00,10,998.75,998.75,997.5,997.75,146
20150701|2015-03-09 21:30,10,997.75,998.75,997.75,998.25,16
20150701|2015-03-09 22:00,10,997.75,998.75,997.75,998.75,74
20150701|2015-03-09 22:30,10,998.5,999,998,999,28
20150701|2015-03-09 23:00,10,998.5,998.75,998.5,998.75,3
20150701|2015-03-09 23:30,10,998.75,999.25,998.5,999.25,30
20150701|2015-03-10 00:00,10,999,999,998.5,998.5,20
20150701|2015-03-10 00:30,10,998.5,999,998.5,998.75,424
20150701|2015-03-10 01:00,10,998.5,998.5,997.5,997.5,164
20150701|2015-03-10 01:30,10,997.25,997.5,997,997.25,465
20150701|2015-03-10 02:00,10,997,997.25,996.5,997.25,49
20150701|2015-03-10 02:30,10,997.5,997.5,996.25,996.75,45
20150701|2015-03-10 03:00,10,996.75,997,996.5,996.75,14
20150701|2015-03-10 03:30,10,996.5,996.5,992.5,992.75,309
20150701|2015-03-10 04:00,10,992.75,993,992.25,993,65
20150701|2015-03-10 04:30,10,993,994,993,993.75,188
20150701|2015-03-10 05:00,10,993.5,995.75,993.25,995.5,229
20150701|2015-03-10 05:30,10,995.25,995.25,993.75,993.75,41
20150701|2015-03-10 06:00,10,994,995,994,995,27
20150701|2015-03-10 06:30,10,994.75,994.75,993.25,994.25,175
20150701|2015-03-10 07:00,10,994.25,996,994.25,995.25,253
20150701|2015-03-10 07:30,10,994.75,995.25,994.25,995.25,139
20150701|2015-03-10 08:30,10,994,995.75,991.5,995.75,1650
20150701|2015-03-10 09:00,10,996,997,993.5,994.75,979
20150701|2015-03-10 09:30,10,994.75,996.75,994.75,995.75,987
20150701|2015-03-10 10:00,10,995.5,996,994.75,994.75,352
20150701|2015-03-10 10:30,10,994.75,995.75,993.75,994.25,658
20150701|2015-03-10 11:00,10,993.25,995,987.5,993.5,4164
20150701|2015-03-10 11:30,10,992.75,993.5,989,993.25,2045
20150701|2015-03-10 12:00,10,993.25,993.5,990.25,991.5,725
20150701|2015-03-10 12:30,10,991.5,991.5,989.25,990.25,744
20150701|2015-03-10 13:00,10,990.25,991,988.75,989.25,859
20150701|2015-03-10 19:00,11,988,989.25,987.25,989.25,122
20150701|2015-03-10 19:30,11,989.5,990.25,989.5,990,29
20150701|2015-03-10 20:00,11,990,995,990,995,1636
20150701|2015-03-10 20:30,11,995,999.25,995,997.5,935
20150701|2015-03-10 21:00,11,997.25,997.75,996.5,997.5,113
20150701|2015-03-10 21:30,11,998,1000.25,997.75,999.5,598
20150701|2015-03-10 22:00,11,999.75,1002.75,998.75,999,1002
20150701|2015-03-10 22:30,11,999,1000.25,998.25,1000.25,42
20150701|2015-03-10 23:00,11,1000.25,1001.5,1000.25,1001.25,77
20150701|2015-03-10 23:30,11,1001.25,1001.25,1000.75,1001,38
20150701|2015-03-11 00:00,11,1001,1001,999.25,999.25,23
20150701|2015-03-11 00:30,11,999,1000.25,997.5,998.75,258
20150701|2015-03-11 01:00,11,998.75,999.25,998.25,999.25,194
20150701|2015-03-11 01:30,11,999.25,999.25,998.5,998.5,162
20150701|2015-03-11 02:00,11,998.75,999,998.5,998.75,14
20150701|2015-03-11 02:30,11,998.75,999.25,997.5,997.5,94
20150701|2015-03-11 03:00,11,998,999,997.25,997.5,50
20150701|2015-03-11 03:30,11,998,998.75,998,998.75,84
20150701|2015-03-11 04:00,11,998.75,999,998.25,998.25,38
20150701|2015-03-11 04:30,11,998.5,998.75,998,998.25,111
20150701|2015-03-11 05:00,11,998.25,998.25,996.75,997,247
20150701|2015-03-11 05:30,11,996.75,997,996.25,996.25,72
20150701|2015-03-11 06:00,11,996.25,996.25,996,996.25,20
20150701|2015-03-11 06:30,11,996,997.75,996,996.25,136
20150701|2015-03-11 07:00,11,996,996.25,995.5,995.75,173
20150701|2015-03-11 07:30,11,995.5,996.75,995.25,996.5,114
20150701|2015-03-11 08:30,11,996.5,999,993.25,993.25,2782
20150701|2015-03-11 09:00,11,993.25,995,990.75,991,1858
20150701|2015-03-11 09:30,11,991,993.25,989.75,990,990
20150701|2015-03-11 10:00,11,990,991.75,989,991.25,528
20150701|2015-03-11 10:30,11,991.5,994.75,991.25,993,537
20150701|2015-03-11 11:00,11,993,999,993,997.75,989
20150701|2015-03-11 11:30,11,997.75,998.75,995.75,997.75,750
20150701|2015-03-11 12:00,11,998,1001,998,1000.25,1233
20150701|2015-03-11 12:30,11,1000,1000,993.5,993.75,1182
20150701|2015-03-11 13:00,11,993,997.75,993,997.25,1344
20150701|2015-03-11 19:00,12,996.25,997.25,995,997,644
20150701|2015-03-11 19:30,12,996.75,998.5,996.5,998.5,295
20150701|2015-03-11 20:00,12,998.75,999.75,996.5,999,1201
20150701|2015-03-11 20:30,12,999,1000,996.75,996.75,377
20150701|2015-03-11 21:00,12,997,998.5,997,998,107
20150701|2015-03-11 21:30,12,998.25,999,998.25,999,70
20150701|2015-03-11 22:00,12,999,1000,999,1000,129
20150701|2015-03-11 22:30,12,1000,1000,999.25,999.25,49
20150701|2015-03-11 23:00,12,999.5,999.5,999.25,999.25,3
20150701|2015-03-11 23:30,12,999,999,999,999,1
20150701|2015-03-12 00:00,12,999,999.25,998.75,999.25,23
20150701|2015-03-12 00:30,12,999.5,1000,998.5,1000,218
20150701|2015-03-12 01:00,12,1000,1001,1000,1000.25,67
20150701|2015-03-12 01:30,12,1000.5,1000.5,1000,1000.5,73
20150701|2015-03-12 02:00,12,1000.5,1000.75,1000,1000.25,41
20150701|2015-03-12 02:30,12,1000.5,1000.5,997.75,998.25,173
20150701|2015-03-12 03:00,12,998.75,998.75,998.75,998.75,4
20150701|2015-03-12 03:30,12,998.5,1000.25,998.5,1000.25,52
20150701|2015-03-12 04:00,12,1000.25,1000.25,999.75,999.75,27
20150701|2015-03-12 04:30,12,999.5,999.5,998.75,999.5,39
20150701|2015-03-12 05:00,12,999.75,999.75,999.5,999.5,7
20150701|2015-03-12 05:30,12,999.75,1000,999.75,999.75,11
20150701|2015-03-12 06:00,12,999.5,999.5,998.75,999,64
20150701|2015-03-12 06:30,12,999,999.75,999,999.75,49
20150701|2015-03-12 07:00,12,999.75,1000.25,998.5,999.25,163
20150701|2015-03-12 07:30,12,999,999,997,997,492
20150701|2015-03-12 08:30,12,998,998.25,991.25,993,2972
20150701|2015-03-12 09:00,12,992.75,993.25,990.75,992.75,937
20150701|2015-03-12 09:30,12,992.75,992.75,989.5,991,1158
20150701|2015-03-12 10:00,12,991,993.75,990.75,993.25,472
20150701|2015-03-12 10:30,12,993.5,1001.75,993.25,995.25,2971
20150701|2015-03-12 11:00,12,995.75,998.25,995.75,997.5,696
20150701|2015-03-12 11:30,12,997.5,998.25,995.25,996.75,823
20150701|2015-03-12 12:00,12,996.5,997.5,994.5,996,818
20150701|2015-03-12 12:30,12,995.75,997.5,995.5,995.75,457
20150701|2015-03-12 13:00,12,996,996.25,992.5,995.5,1167
20150701|2015-03-12 19:00,13,993.25,994,993.25,993.5,33
20150701|2015-03-12 19:30,13,993.75,993.75,992,992.75,38
20150701|2015-03-12 20:00,13,992.5,995,991.75,995,217
20150701|2015-03-12 20:30,13,995,997.75,995,997.25,503
20150701|2015-03-12 21:00,13,997.25,997.5,996,996,263
20150701|2015-03-12 21:30,13,996.75,997,995.75,995.75,199
20150701|2015-03-12 22:00,13,995.75,995.75,991.25,991.75,528
20150701|2015-03-12 22:30,13,992,992.25,991.75,992,49
20150701|2015-03-12 23:00,13,992,992.5,991.5,991.75,26
20150701|2015-03-12 23:30,13,991.5,991.5,991.25,991.25,3
20150701|2015-03-13 00:00,13,991.5,991.5,991,991.25,21
20150701|2015-03-13 00:30,13,991.25,992,991.25,992,200
20150701|2015-03-13 01:00,13,991.5,992,991.5,991.5,70
20150701|2015-03-13 01:30,13,991.5,992.25,989.75,991.25,471
20150701|2015-03-13 02:00,13,991.5,991.5,990,990.5,70
20150701|2015-03-13 02:30,13,991,991.5,988.75,989.25,339
20150701|2015-03-13 03:00,13,989,989,988,988,243
20150701|2015-03-13 03:30,13,988.25,988.25,987,988,173
20150701|2015-03-13 04:00,13,987.75,988.25,987.5,988.25,32
20150701|2015-03-13 04:30,13,988.25,990.25,988.25,989.75,95
20150701|2015-03-13 05:00,13,989.75,990.75,989,989,169
20150701|2015-03-13 05:30,13,989.5,991,989.5,990.25,67
20150701|2015-03-13 06:00,13,990.25,992.25,989.75,991,84
20150701|2015-03-13 06:30,13,990.75,990.75,990,990.5,54
20150701|2015-03-13 07:00,13,990,990,988.5,988.5,278
20150701|2015-03-13 07:30,13,988.5,988.5,987.75,987.75,55
20150701|2015-03-13 08:30,13,988,989,986.25,987.25,1494
20150701|2015-03-13 09:00,13,987.5,987.5,984,985,1650
20150701|2015-03-13 09:30,13,984.75,984.75,980,980.25,2442
20150701|2015-03-13 10:00,13,980,982,979,980.5,2611
20150701|2015-03-13 10:30,13,980.5,980.75,979,980.5,1677
20150701|2015-03-13 11:00,13,980.5,981.5,978,978.5,1376
20150701|2015-03-13 11:30,13,978.5,980.75,978,979.25,1081
20150701|2015-03-13 12:00,13,979.5,982.25,979.25,979.5,920
20150701|2015-03-13 12:30,13,979.75,980.75,978.25,978.25,815
20150701|2015-03-13 13:00,13,978.25,979.5,976.75,979,2717
20150701|2015-03-15 19:00,16,977.5,977.5,971.5,972.5,886
20150701|2015-03-15 19:30,16,972.75,973,972,973,202
20150701|2015-03-15 20:00,16,973,974.5,972,974,635
20150701|2015-03-15 20:30,16,974,975.25,973,975,210
20150701|2015-03-15 21:00,16,975.25,976.5,975,976,99
20150701|2015-03-15 21:30,16,975.5,977.75,975.25,976.25,192
20150701|2015-03-15 22:00,16,976.5,977,976,976,123
20150701|2015-03-15 22:30,16,976.25,976.25,974.25,974.25,72
20150701|2015-03-15 23:00,16,974.75,974.75,974.25,974.25,10
20150701|2015-03-15 23:30,16,974.5,975,974.5,974.75,7
20150701|2015-03-16 00:00,16,975.25,975.25,975,975,7
20150701|2015-03-16 00:30,16,974.5,974.5,974.25,974.5,34
20150701|2015-03-16 01:00,16,974.25,976,974.25,975.25,83
20150701|2015-03-16 01:30,16,975.75,977.25,975.5,976.75,226
20150701|2015-03-16 02:00,16,976.75,977,976,977,63
20150701|2015-03-16 02:30,16,977,977,976.75,976.75,32
20150701|2015-03-16 03:00,16,977,977.25,977,977.25,65
20150701|2015-03-16 03:30,16,977,977,977,977,8
20150701|2015-03-16 04:00,16,977,977.25,976.75,976.75,74
20150701|2015-03-16 04:30,16,976.75,977,976.25,976.75,312
20150701|2015-03-16 05:00,16,976.5,976.75,976.5,976.75,11
20150701|2015-03-16 05:30,16,977,977,977,977,7
20150701|2015-03-16 06:00,16,977.25,977.5,977,977,84
20150701|2015-03-16 06:30,16,977,977.25,977,977.25,41
20150701|2015-03-16 07:00,16,977.25,977.5,975.5,976.25,277
20150701|2015-03-16 07:30,16,976.5,978.75,976.5,978.75,304
20150701|2015-03-16 08:30,16,978.5,982,977.5,980,2132
20150701|2015-03-16 09:00,16,980.25,981,977,980.25,985
20150701|2015-03-16 09:30,16,980.25,980.5,974.5,974.75,1552
20150701|2015-03-16 10:00,16,974.75,976.75,974,976.25,751
20150701|2015-03-16 10:30,16,976.25,979.25,975.5,977.5,596
20150701|2015-03-16 11:00,16,977.75,977.75,974.25,975,742
20150701|2015-03-16 11:30,16,975.25,976.25,974.5,975,521
20150701|2015-03-16 12:00,16,975,977.75,974.75,975,421
20150701|2015-03-16 12:30,16,975.25,975.75,974.25,974.75,711
20150701|2015-03-16 13:00,16,975,975,973,973.75,1474
20150701|2015-03-16 19:00,17,973,973.25,971.25,973.25,277
20150701|2015-03-16 19:30,17,973.25,973.75,972.5,973.5,312
20150701|2015-03-16 20:00,17,973.5,976.25,973.5,975.75,895
20150701|2015-03-16 20:30,17,975.75,976,974.5,975.75,216
20150701|2015-03-16 21:00,17,975.5,975.5,975,975.25,13
20150701|2015-03-16 21:30,17,975,976.75,975,976.5,173
20150701|2015-03-16 22:00,17,976.5,976.75,976.5,976.75,191
20150701|2015-03-16 22:30,17,976.75,976.75,976.5,976.75,26
20150701|2015-03-16 23:00,17,976.75,977,976.5,976.75,56
20150701|2015-03-16 23:30,17,976.5,976.75,976.5,976.5,20
20150701|2015-03-17 00:00,17,976.25,976.5,976.25,976.5,7
20150701|2015-03-17 00:30,17,976.75,977.25,976,977.25,218
20150701|2015-03-17 01:00,17,977,977.25,976.5,976.5,103
20150701|2015-03-17 01:30,17,976.25,976.75,976,976.25,93
20150701|2015-03-17 02:00,17,976,976.5,975.75,976.25,150
20150701|2015-03-17 02:30,17,976.25,976.25,975.5,975.5,37
20150701|2015-03-17 03:00,17,975.5,975.75,975,975,95
20150701|2015-03-17 03:30,17,974.75,975,973.75,974.5,50
20150701|2015-03-17 04:00,17,974.25,974.25,973,973.5,380
20150701|2015-03-17 04:30,17,973.25,973.25,970,970.5,669
20150701|2015-03-17 05:00,17,971,971.5,970.5,971.5,231
20150701|2015-03-17 05:30,17,971.5,971.75,970.75,971.25,106
20150701|2015-03-17 06:00,17,971.25,971.25,970.75,971.25,39
20150701|2015-03-17 06:30,17,971,971.25,970.75,971,25
20150701|2015-03-17 07:00,17,971,971.25,970.75,971,50
20150701|2015-03-17 07:30,17,971.25,972,970.5,970.75,70
20150701|2015-03-17 08:30,17,971.5,972.75,967.25,971.5,3352
20150701|2015-03-17 09:00,17,971.25,971.25,968.25,968.5,827
20150701|2015-03-17 09:30,17,968.5,969,966,966.75,1599
20150701|2015-03-17 10:00,17,966.75,967,965.25,966.5,1781
20150701|2015-03-17 10:30,17,966.5,967,965,965.25,1358
20150701|2015-03-17 11:00,17,965.25,965.5,961,963.25,3660
20150701|2015-03-17 11:30,17,963.25,965,962.5,963.75,783
20150701|2015-03-17 12:00,17,963.5,965.25,962,962.25,947
20150701|2015-03-17 12:30,17,962.25,963,961.75,962,1098
20150701|2015-03-17 13:00,17,962,962,958.5,961.25,3807
20150701|2015-03-17 19:00,18,958.5,961.75,958.5,961.25,966
20150701|2015-03-17 19:30,18,961.25,963,961.25,961.75,294
20150701|2015-03-17 20:00,18,962,964,961.5,963.5,800
20150701|2015-03-17 20:30,18,962.5,964,962,963.75,589
20150701|2015-03-17 21:00,18,963.25,964.5,963,963,394
20150701|2015-03-17 21:30,18,963.25,964.5,963,963.75,580
20150701|2015-03-17 22:00,18,963.25,963.75,963,963.5,255
20150701|2015-03-17 22:30,18,963.75,964,963.5,963.5,12
20150701|2015-03-17 23:00,18,963.5,963.5,963.5,963.5,8
20150701|2015-03-17 23:30,18,963.75,963.75,963.5,963.5,4
20150701|2015-03-18 00:00,18,963.5,963.75,963.5,963.75,33
20150701|2015-03-18 00:30,18,963.75,963.75,963,963.25,147
20150701|2015-03-18 01:00,18,963.25,963.25,962.25,962.5,171
20150701|2015-03-18 01:30,18,962.5,962.5,961.5,962,129
20150701|2015-03-18 02:00,18,961.75,963,961.5,962.25,178
20150701|2015-03-18 02:30,18,962.25,963,961.75,963,76
20150701|2015-03-18 03:00,18,963,964.75,963,964.75,304
20150701|2015-03-18 03:30,18,964.75,965,964.5,964.5,176
20150701|2015-03-18 04:00,18,964.75,965.5,964,964.25,227
20150701|2015-03-18 04:30,18,964.25,965,964,965,21
20150701|2015-03-18 05:00,18,965.25,965.25,964.25,964.25,27
20150701|2015-03-18 05:30,18,964.25,964.75,964,964.5,23
20150701|2015-03-18 06:00,18,964.5,966.75,964.25,966,211
20150701|2015-03-18 06:30,18,966,966.5,964.5,964.5,84
20150701|2015-03-18 07:00,18,964.5,965.75,964.5,965.5,142
20150701|2015-03-18 07:30,18,965.5,965.75,965.25,965.75,50
20150701|2015-03-18 08:30,18,964.25,965.75,960.75,961.5,2054
20150701|2015-03-18 09:00,18,961.25,965,961.25,964.25,987
20150701|2015-03-18 09:30,18,964.25,964.75,961.75,962,1725
20150701|2015-03-18 10:00,18,962,963.75,960.75,963.5,861
20150701|2015-03-18 10:30,18,963.5,968,962,965.75,1777
20150701|2015-03-18 11:00,18,966,967.75,964,965,1060
20150701|2015-03-18 11:30,18,965,967.5,965,965.5,807
20150701|2015-03-18 12:00,18,965.5,966,964.25,964.5,586
20150701|2015-03-18 12:30,18,964.75,967,964.25,966,1777
20150701|2015-03-18 13:00,18,966.25,971.75,966.25,969,3327
20150701|2015-03-18 19:00,19,972.75,985,972.75,977,2552
20150701|2015-03-18 19:30,19,977.5,980,977,978,304
20150701|2015-03-18 20:00,19,977.75,980,977.75,978.5,670
20150701|2015-03-18 20:30,19,978.75,980,978.5,980,207
20150701|2015-03-18 21:00,19,980,980.25,979,980.25,83
20150701|2015-03-18 21:30,19,980.25,980.5,979,979,80
20150701|2015-03-18 22:00,19,979.25,980.25,979,979,567
20150701|2015-03-18 22:30,19,978.75,979,978,978.5,265
20150701|2015-03-18 23:00,19,978.75,978.75,977.75,978.5,86
20150701|2015-03-18 23:30,19,978.25,978.75,978.25,978.25,7
20150701|2015-03-19 00:30,19,978.75,979.25,978.25,978.75,225
20150701|2015-03-19 01:00,19,979.25,980,979.25,979.5,137
20150701|2015-03-19 01:30,19,979.5,979.75,979.5,979.75,30
20150701|2015-03-19 02:00,19,979.75,979.75,978.25,978.25,95
20150701|2015-03-19 02:30,19,978,978.75,976.25,977,281
20150701|2015-03-19 03:00,19,977.25,978.5,975.25,975.5,337
20150701|2015-03-19 03:30,19,975.75,975.75,975,975.25,217
20150701|2015-03-19 04:00,19,975.25,976.5,974.25,976.25,150
20150701|2015-03-19 04:30,19,976.25,977.25,975.25,975.5,133
20150701|2015-03-19 05:00,19,976.25,976.25,975.75,975.75,63
20150701|2015-03-19 05:30,19,975.75,976.25,975.25,975.75,57
20150701|2015-03-19 06:00,19,975.75,976.25,975.75,976,62
20150701|2015-03-19 06:30,19,976,976.75,974.5,975,73
20150701|2015-03-19 07:00,19,975,975,972,973.75,473
20150701|2015-03-19 07:30,19,974.25,974.75,971.5,971.5,321
20150701|2015-03-19 08:30,19,971,972.5,967.75,969.25,2043
20150701|2015-03-19 09:00,19,969.25,969.75,966.5,968.25,1244
20150701|2015-03-19 09:30,19,968.5,972.25,967.75,968.5,1158
20150701|2015-03-19 10:00,19,968.5,969.25,966.75,967.25,1009
20150701|2015-03-19 10:30,19,967.25,969.25,963.25,963.75,2386
20150701|2015-03-19 11:00,19,963.75,965.75,961.75,963.75,2246
20150701|2015-03-19 11:30,19,963.5,964.75,963,963.75,447
20150701|2015-03-19 12:00,19,963.75,965.75,962.75,965,689
20150701|2015-03-19 12:30,19,964.75,965,963.25,963.25,981
20150701|2015-03-19 13:00,19,963.5,968,961.5,967.25,1845
20150701|2015-03-19 19:00,20,966,966.5,965,965.25,151
20150701|2015-03-19 19:30,20,965.5,967.75,965,967.75,252
20150701|2015-03-19 20:00,20,967.75,969.25,966.75,967.5,594
20150701|2015-03-19 20:30,20,967.75,969,967,968.5,355
20150701|2015-03-19 21:00,20,968.5,969,968.25,968.25,131
20150701|2015-03-19 21:30,20,968.75,970,968.5,969,204
20150701|2015-03-19 22:00,20,969,969,967.75,968.5,119
20150701|2015-03-19 22:30,20,968.25,968.25,968,968,10
20150701|2015-03-20 00:00,20,968,968,967.75,968,9
20150701|2015-03-20 00:30,20,968.75,970,968.75,968.75,509
20150701|2015-03-20 01:00,20,969.5,969.75,969,969.5,417
20150701|2015-03-20 01:30,20,969.75,970.25,968.25,968.75,379
20150701|2015-03-20 02:00,20,969,969,968,968.75,61
20150701|2015-03-20 02:30,20,969,969,968.25,969,81
20150701|2015-03-20 03:00,20,968.5,969,968,968.75,29
20150701|2015-03-20 03:30,20,968.5,968.5,967.25,967.25,77
20150701|2015-03-20 04:00,20,967,968,967,967.5,74
20150701|2015-03-20 04:30,20,967.75,968,967,967.25,158
20150701|2015-03-20 05:00,20,967,968.25,966.75,968,119
20150701|2015-03-20 05:30,20,968,968,967.25,967.25,11
20150701|2015-03-20 06:00,20,967.25,968,967,968,43
20150701|2015-03-20 06:30,20,968,968.5,967.75,967.75,22
20150701|2015-03-20 07:00,20,968,970.75,968,969.5,224
20150701|2015-03-20 07:30,20,969.5,969.5,967.25,967.25,129
20150701|2015-03-20 08:30,20,970.25,977.5,970.25,976.75,4335
20150701|2015-03-20 09:00,20,977,980.5,976.75,980,3651
20150701|2015-03-20 09:30,20,980,984.25,979.5,980.5,4132
20150701|2015-03-20 10:00,20,980.75,984,980.75,983,2016
20150701|2015-03-20 10:30,20,982.75,983.25,977.75,980.25,1478
20150701|2015-03-20 11:00,20,980.25,983.25,980,983,1106
20150701|2015-03-20 11:30,20,983.5,984,981,983,839
20150701|2015-03-20 12:00,20,983,984.25,982,984,1134
20150701|2015-03-20 12:30,20,984,984,977.25,979.5,2106
20150701|2015-03-20 13:00,20,979.5,980.5,976.5,977.25,1744
20150701|2015-03-22 19:00,23,978.75,980.75,977.25,977.75,546
20150701|2015-03-22 19:30,23,977.5,978,977.5,978,71
20150701|2015-03-22 20:00,23,978.25,981.25,978.25,980.75,497
20150701|2015-03-22 20:30,23,981,981.75,980.25,981.75,323
20150701|2015-03-22 21:00,23,982.25,986.75,982.25,985.5,792
20150701|2015-03-22 21:30,23,985.25,985.5,984.75,985.5,288
20150701|2015-03-22 22:00,23,985.5,985.5,984,984,610
20150701|2015-03-22 22:30,23,984,984.5,984,984.25,110
20150701|2015-03-22 23:00,23,984.25,984.25,983.75,984.25,9
20150701|2015-03-22 23:30,23,984.25,985,984,984,27
20150701|2015-03-23 00:00,23,984,984,984,984,1
20150701|2015-03-23 00:30,23,984.25,985.5,983.75,985,293
20150701|2015-03-23 01:00,23,985,985.25,984.75,985.25,78
20150701|2015-03-23 01:30,23,985.25,985.5,984,984.25,145
20150701|2015-03-23 02:00,23,984.5,984.5,984,984.5,95
20150701|2015-03-23 02:30,23,984.25,985,984,984.5,122
20150701|2015-03-23 03:00,23,984.75,985,984,984,120
20150701|2015-03-23 03:30,23,984,984.5,983.5,984,89
20150701|2015-03-23 04:00,23,983.75,985,983.5,984.5,91
20150701|2015-03-23 04:30,23,984.5,984.75,983.25,983.5,135
20150701|2015-03-23 05:00,23,983.5,985,983.5,984.75,153
20150701|2015-03-23 05:30,23,984.5,984.5,984,984,47
20150701|2015-03-23 06:00,23,984,984.75,984,984.5,153
20150701|2015-03-23 06:30,23,984.5,985.5,984,985.5,104
20150701|2015-03-23 07:00,23,985.25,985.5,984.75,984.75,68
20150701|2015-03-23 07:30,23,985,985,984.25,984.75,28
20150701|2015-03-23 08:30,23,984.5,989.75,984,988.75,3784
20150701|2015-03-23 09:00,23,989,992,987.75,990.25,1909
20150701|2015-03-23 09:30,23,990,993.5,988.5,992.5,1213
20150701|2015-03-23 10:00,23,992.75,993,989.75,991.5,843
20150701|2015-03-23 10:30,23,991.75,992,989,991.75,769
20150701|2015-03-23 11:00,23,991.5,993,990.25,992.5,435
20150701|2015-03-23 11:30,23,992.25,994.5,992,993.75,996
20150701|2015-03-23 12:00,23,993.5,993.75,991.5,991.75,522
20150701|2015-03-23 12:30,23,991.75,992.75,990,990,835
20150701|2015-03-23 13:00,23,989.75,991.25,986.75,986.75,1405
20150701|2015-03-23 19:00,24,988,989.5,987.75,988.75,243
20150701|2015-03-23 19:30,24,988.75,989,988.25,988.25,7
20150701|2015-03-23 20:00,24,988.5,989,985,985.25,453
20150701|2015-03-23 20:30,24,985.25,987,985,986.25,115
20150701|2015-03-23 21:00,24,985.75,985.75,984.5,985.5,34
20150701|2015-03-23 21:30,24,985,985,983.5,984,95
20150701|2015-03-23 22:00,24,983.75,984.25,982.75,982.75,363
20150701|2015-03-23 22:30,24,982.75,984,982.5,983.75,84
20150701|2015-03-23 23:30,24,983.75,984,983.75,984,4
20150701|2015-03-24 00:00,24,983.75,984,983.75,984,4
20150701|2015-03-24 00:30,24,983.25,983.75,983.25,983.75,121
20150701|2015-03-24 01:00,24,983.5,985.75,983.5,985.25,286
20150701|2015-03-24 01:30,24,985.25,986.5,985,986.5,163
20150701|2015-03-24 02:00,24,986.5,988.25,986.5,987.5,142
20150701|2015-03-24 02:30,24,987.5,987.75,986.25,987.25,156
20150701|2015-03-24 03:00,24,986.75,987.75,986.5,987,36
20150701|2015-03-24 03:30,24,987.5,987.5,986,986.25,54
20150701|2015-03-24 04:00,24,986.75,986.75,985.5,985.5,17
20150701|2015-03-24 04:30,24,985.5,986.25,985,986.25,95
20150701|2015-03-24 05:00,24,986,986,985.25,985.5,13
20150701|2015-03-24 05:30,24,985.5,986.25,984.5,986.25,41
20150701|2015-03-24 06:00,24,985.75,985.75,985.25,985.25,19
20150701|2015-03-24 06:30,24,985.75,986,985,985,21
20150701|2015-03-24 07:00,24,984.5,985.75,983.75,985.25,97
20150701|2015-03-24 07:30,24,985.25,985.25,984,985.25,70
20150701|2015-03-24 08:30,24,984,985,981,982.25,1920
20150701|2015-03-24 09:00,24,982.5,983.75,981,981.25,686
20150701|2015-03-24 09:30,24,981,986.5,980.5,985.5,2142
20150701|2015-03-24 10:00,24,985.25,985.75,982.25,982.25,938
20150701|2015-03-24 10:30,24,982.25,983,981,982.25,1204
20150701|2015-03-24 11:00,24,982.25,984.25,981.5,983,645
20150701|2015-03-24 11:30,24,982.75,987.25,982,984.75,1302
20150701|2015-03-24 12:00,24,984.5,986.75,984.5,986.25,786
20150701|2015-03-24 12:30,24,986,987.5,984.5,985.5,799
20150701|2015-03-24 13:00,24,985.5,987.5,985,987,1209
20150701|2015-03-24 19:00,25,986.5,989.25,986.25,987,358
20150701|2015-03-24 19:30,25,987.25,987.75,986.75,987.5,62
20150701|2015-03-24 20:00,25,987.25,988.75,987.25,987.75,386
20150701|2015-03-24 20:30,25,987.5,987.5,986.75,987.25,132
20150701|2015-03-24 21:00,25,987.25,988,987.25,988,87
20150701|2015-03-24 21:30,25,988.5,989,986.5,986.5,141
20150701|2015-03-24 22:00,25,986.75,987.25,986,986,51
20150701|2015-03-24 22:30,25,986,986.5,986,986.25,61
20150701|2015-03-24 23:00,25,986,986.5,986,986.25,4
20150701|2015-03-24 23:30,25,986.25,986.25,986.25,986.25,8
20150701|2015-03-25 00:00,25,986,986.25,986,986.25,7
20150701|2015-03-25 00:30,25,986,986,985.5,986,112
20150701|2015-03-25 01:00,25,986,986.75,986,986,19
20150701|2015-03-25 01:30,25,985.25,986,985,985.25,48
20150701|2015-03-25 02:00,25,985,985,984.25,984.5,106
20150701|2015-03-25 02:30,25,985,985.25,984.5,985,113
20150701|2015-03-25 03:00,25,984.75,985.75,984.5,984.75,42
20150701|2015-03-25 03:30,25,985.25,985.5,984.5,984.5,34
20150701|2015-03-25 04:00,25,984.75,985,984.25,984.75,46
20150701|2015-03-25 04:30,25,984.75,985.5,984.25,984.75,93
20150701|2015-03-25 05:00,25,985.25,985.75,984.75,984.75,135
20150701|2015-03-25 05:30,25,984.75,987.75,984.25,987,189
20150701|2015-03-25 06:00,25,987,987.25,985.5,986.75,105
20150701|2015-03-25 06:30,25,986.25,986.25,985.5,985.75,17
20150701|2015-03-25 07:00,25,985.75,986.5,985,985.25,222
20150701|2015-03-25 07:30,25,985.5,986.25,985.5,986,58
20150701|2015-03-25 08:30,25,986.5,989.75,986,988,2000
20150701|2015-03-25 09:00,25,988,991.25,988,989.5,1766
20150701|2015-03-25 09:30,25,989.25,989.5,981.75,983.25,1914
20150701|2015-03-25 10:00,25,983.25,986.75,982.75,984.25,1561
20150701|2015-03-25 10:30,25,984.5,990.5,984.5,988,1106
20150701|2015-03-25 11:00,25,988,989.5,986.5,987.5,804
20150701|2015-03-25 11:30,25,987.25,988.25,986,987,470
20150701|2015-03-25 12:00,25,987,987.25,984.5,985.25,954
20150701|2015-03-25 12:30,25,985,987,983.25,983.5,1457
20150701|2015-03-25 13:00,25,983.25,983.5,982,982.5,1771
20150701|2015-03-25 19:00,26,981,981.25,979,979.5,312
20150701|2015-03-25 19:30,26,979.75,980.5,979.5,980.5,63
20150701|2015-03-25 20:00,26,980.5,981.25,978.25,979.5,1023
20150701|2015-03-25 20:30,26,979.25,980.25,978.5,979.5,324
20150701|2015-03-25 21:00,26,979.25,979.75,979,979.25,50
20150701|2015-03-25 21:30,26,979,982.25,978.75,981.75,642
20150701|2015-03-25 22:00,26,981.75,983,981.75,982.5,138
20150701|2015-03-25 22:30,26,982.5,982.5,981.5,981.5,10
20150701|2015-03-25 23:00,26,981.5,981.75,981.5,981.5,14
20150701|2015-03-25 23:30,26,981.5,981.75,981.5,981.75,2
20150701|2015-03-26 00:00,26,981.5,982.5,981.5,982.25,183
20150701|2015-03-26 00:30,26,982.25,982.75,982.25,982.75,84
20150701|2015-03-26 01:00,26,982.5,982.75,982.5,982.5,48
20150701|2015-03-26 01:30,26,982.75,982.75,980.5,981.75,204
20150701|2015-03-26 02:00,26,981.5,983,980.75,982.5,275
20150701|2015-03-26 02:30,26,982.75,983.5,982.75,983.25,212
20150701|2015-03-26 03:00,26,983.25,985,982.75,985,208
20150701|2015-03-26 03:30,26,984.25,984.5,983.5,984.25,52
20150701|2015-03-26 04:00,26,984,984.25,983.75,984.25,47
20150701|2015-03-26 04:30,26,984.25,984.5,984,984.5,73
20150701|2015-03-26 05:00,26,984.5,984.5,984,984.5,74
20150701|2015-03-26 05:30,26,984.25,984.5,983.75,984.5,93
20150701|2015-03-26 06:00,26,984,984.25,983.5,983.5,56
20150701|2015-03-26 06:30,26,983.5,983.5,983,983,112
20150701|2015-03-26 07:00,26,983,983,981,982,272
20150701|2015-03-26 07:30,26,982,983.75,979.25,979.5,339
20150701|2015-03-26 08:30,26,980,984,979.5,983.75,2779
20150701|2015-03-26 09:00,26,983.25,984.75,977.5,978.25,1818
20150701|2015-03-26 09:30,26,978,980.25,975.75,976,2363
20150701|2015-03-26 10:00,26,976,978.5,975.75,977.25,654
20150701|2015-03-26 10:30,26,976.75,978.5,975.75,977.75,943
20150701|2015-03-26 11:00,26,977.5,979,977.25,977.75,404
20150701|2015-03-26 11:30,26,978,980,977.5,978.25,705
20150701|2015-03-26 12:00,26,978.25,979.25,977.25,977.75,393
20150701|2015-03-26 12:30,26,977.75,978.75,977.5,978.5,425
20150701|2015-03-26 13:00,26,978.5,981,978,978.75,1408
20150701|2015-03-26 19:00,27,978,980,977.75,979.75,272
20150701|2015-03-26 19:30,27,979.75,980,979.5,979.75,44
20150701|2015-03-26 20:00,27,979.75,980.25,979.25,980,62
20150701|2015-03-26 20:30,27,979.5,980.25,977.5,977.75,137
20150701|2015-03-26 21:00,27,977.75,977.75,976.5,977,307
20150701|2015-03-26 21:30,27,977,977.75,976.5,977.75,86
20150701|2015-03-26 22:00,27,977.5,978,976.5,977.75,57
20150701|2015-03-26 22:30,27,977.5,978,976.75,977.75,33
20150701|2015-03-26 23:00,27,978,978.25,977.5,977.5,118
20150701|2015-03-26 23:30,27,977.75,978,977.75,978,9
20150701|2015-03-27 00:00,27,978,978,977.5,977.5,30
20150701|2015-03-27 00:30,27,977.75,978,977.25,977.25,75
20150701|2015-03-27 01:00,27,978,978.25,977.5,977.75,105
20150701|2015-03-27 01:30,27,978,980.75,978,980,523
20150701|2015-03-27 02:00,27,979.5,980.5,979.5,980,288
20150701|2015-03-27 02:30,27,979.75,980,978.75,979,174
20150701|2015-03-27 03:00,27,978.5,979.25,978.25,979,68
20150701|2015-03-27 03:30,27,978.25,978.75,978.25,978.75,9
20150701|2015-03-27 04:00,27,979,979,978.25,978.25,4
20150701|2015-03-27 04:30,27,978.5,978.5,977,977.5,83
20150701|2015-03-27 05:00,27,977.5,977.5,975.5,975.75,85
20150701|2015-03-27 05:30,27,975.5,976.25,975.5,975.75,67
20150701|2015-03-27 06:00,27,975.75,976.25,975.25,975.25,75
20150701|2015-03-27 06:30,27,975.5,975.75,975,975.5,82
20150701|2015-03-27 07:00,27,976,977,976,976.5,55
20150701|2015-03-27 07:30,27,976.5,976.5,975.25,976,162
20150701|2015-03-27 08:30,27,976,979.75,973,974.25,2334
20150701|2015-03-27 09:00,27,974,977.25,973.5,974.25,2111
20150701|2015-03-27 09:30,27,974.5,975.5,972.25,973,2095
20150701|2015-03-27 10:00,27,972.75,973.75,971,971.25,2008
20150701|2015-03-27 10:30,27,971,972.5,970,971.5,1853
20150701|2015-03-27 11:00,27,971.5,972.5,971.25,972.25,921
20150701|2015-03-27 11:30,27,972,972.75,970.75,971.25,764
20150701|2015-03-27 12:00,27,971.25,972.5,971.25,971.5,424
20150701|2015-03-27 12:30,27,971.5,973.5,971.25,973.5,696
20150701|2015-03-27 13:00,27,973.5,973.75,971.25,972.5,1483
20150701|2015-03-29 19:00,30,972,973.25,971.25,973,291
20150701|2015-03-29 19:30,30,973.25,974.75,973.25,974.75,87
20150701|2015-03-29 20:00,30,974.5,975,973.75,975,452
20150701|2015-03-29 20:30,30,974.5,976.75,974.5,976.25,245
20150701|2015-03-29 21:00,30,976.5,977,976.25,976.25,111
20150701|2015-03-29 21:30,30,976.25,976.5,975.5,975.75,141
20150701|2015-03-29 22:00,30,976,976,974.5,974.75,222
20150701|2015-03-29 22:30,30,975.25,975.25,975.25,975.25,2
20150701|2015-03-29 23:00,30,975.5,975.5,975,975,11
20150701|2015-03-29 23:30,30,975,975.25,975,975.25,19
20150701|2015-03-30 00:00,30,975.75,975.75,975.5,975.5,5
20150701|2015-03-30 00:30,30,975.25,976.5,974.5,976,192
20150701|2015-03-30 01:00,30,975.25,975.75,974.75,975.75,44
20150701|2015-03-30 01:30,30,975.25,975.5,974.5,975,104
20150701|2015-03-30 02:00,30,975.25,975.5,974.25,974.25,108
20150701|2015-03-30 02:30,30,974.5,975.25,974,974.25,140
20150701|2015-03-30 03:00,30,974,975,974,975,53
20150701|2015-03-30 03:30,30,975,975,974,974,19
20150701|2015-03-30 04:00,30,974.25,975.25,974.25,975.25,35
20150701|2015-03-30 04:30,30,975,975,974.75,974.75,29
20150701|2015-03-30 05:00,30,975,975.25,974.25,975.25,56
20150701|2015-03-30 05:30,30,975.5,975.5,974.75,974.75,61
20150701|2015-03-30 06:00,30,975,975,974.5,974.5,38
20150701|2015-03-30 06:30,30,974.5,974.75,974,974.5,73
20150701|2015-03-30 07:00,30,974,974.25,972.75,972.75,248
20150701|2015-03-30 07:30,30,972.75,972.75,971,971.5,251
20150701|2015-03-30 08:30,30,971,981,971,980.25,4002
20150701|2015-03-30 09:00,30,980.25,980.5,977.75,978,1782
20150701|2015-03-30 09:30,30,978.25,980.25,977,979,1163
20150701|2015-03-30 10:00,30,979,979.25,977.25,978.25,792
20150701|2015-03-30 10:30,30,978.25,979.25,977.25,977.75,1320
20150701|2015-03-30 11:00,30,977.5,978.75,977.25,978,557
20150701|2015-03-30 11:30,30,978,979.75,977.75,979.25,700
20150701|2015-03-30 12:00,30,979,979.25,975.5,976,1022
20150701|2015-03-30 12:30,30,976,976,970,971,2595
20150701|2015-03-30 13:00,30,970.75,974.75,970.25,974.25,2513
20150701|2015-03-30 19:00,31,971.75,971.75,970.75,971.75,115
20150701|2015-03-30 19:30,31,971.5,972,971.5,971.75,74
20150701|2015-03-30 20:00,31,972,973.5,970.5,973.5,162
20150701|2015-03-30 20:30,31,973.5,973.5,973,973,6
20150701|2015-03-30 21:00,31,973,973.25,973,973.25,37
20150701|2015-03-30 21:30,31,973.25,973.25,971.5,973,230
20150701|2015-03-30 22:00,31,972.75,972.75,971.75,972,67
20150701|2015-03-30 22:30,31,972.25,972.75,971.75,971.75,17
20150701|2015-03-30 23:00,31,972,972.25,972,972.25,2
20150701|2015-03-30 23:30,31,972.25,972.25,971.75,971.75,4
20150701|2015-03-31 00:00,31,972,972.5,972,972,19
20150701|2015-03-31 00:30,31,971.75,972.5,971,971.5,190
20150701|2015-03-31 01:00,31,971.75,971.75,970.75,971,125
20150701|2015-03-31 01:30,31,970.75,971,969,970,261
20150701|2015-03-31 02:00,31,969.75,970.25,969.75,970.25,26
20150701|2015-03-31 02:30,31,970,970.25,970,970.25,66
20150701|2015-03-31 03:00,31,970.25,970.25,969.25,969.5,106
20150701|2015-03-31 03:30,31,969.25,970,969.25,969.5,97
20150701|2015-03-31 04:00,31,969.25,969.5,969.25,969.5,97
20150701|2015-03-31 04:30,31,969.5,969.75,969.25,969.5,123
20150701|2015-03-31 05:00,31,969.5,969.75,969,969.5,274
20150701|2015-03-31 05:30,31,969.25,969.5,968.25,969,317
20150701|2015-03-31 06:00,31,968.75,969,968.25,968.75,49
20150701|2015-03-31 06:30,31,968.75,970.5,968.25,968.75,244
20150701|2015-03-31 07:00,31,968.75,969.25,968.25,969,145
20150701|2015-03-31 07:30,31,969,969.25,968,968.5,121
20150701|2015-03-31 08:30,31,968,969.75,966,969.25,2246
20150701|2015-03-31 09:00,31,969.25,974.5,968.75,973,2402
20150701|2015-03-31 09:30,31,973.25,975,971.75,973.5,1622
20150701|2015-03-31 10:00,31,973.5,975.75,973,974,1585
20150701|2015-03-31 10:30,31,974.25,974.5,970,970.5,2106
20150701|2015-03-31 11:00,31,970.25,985,956.25,977,16971
20150701|2015-03-31 11:30,31,977,980.25,975.5,975.5,4370
20150701|2015-03-31 12:00,31,976,976.25,970.75,975.75,3731
20150701|2015-03-31 12:30,31,975.75,976.5,974.5,976,1002
20150701|2015-03-31 13:00,31,976.25,980.25,976,977.25,3233
20150701|2015-03-31 19:00,1,977.75,981.75,977.5,981.25,460
20150701|2015-03-31 19:30,1,981,982,980.5,982,167
20150701|2015-03-31 20:00,1,982,988,982,985.75,2805
20150701|2015-03-31 20:30,1,985.75,986.75,985.75,986.75,567
20150701|2015-03-31 21:00,1,986.75,987,986.25,986.75,178
20150701|2015-03-31 21:30,1,986.75,987.5,986.5,987.25,314
20150701|2015-03-31 22:00,1,987,987.5,987,987.5,258
20150701|2015-03-31 22:30,1,987.5,987.75,987.25,987.5,63
20150701|2015-03-31 23:00,1,987.25,987.5,987.25,987.5,72
20150701|2015-03-31 23:30,1,987.25,987.5,987,987,30
20150701|2015-04-01 00:00,1,987.25,987.5,987.25,987.5,32
20150701|2015-04-01 00:30,1,987.5,988,986.75,987.5,181
20150701|2015-04-01 01:00,1,987,987.75,985,985,556
20150701|2015-04-01 01:30,1,985,985,981,983.25,512
20150701|2015-04-01 02:00,1,982.75,983,982.5,983,57
20150701|2015-04-01 02:30,1,982.75,983,982.25,982.75,58
20150701|2015-04-01 03:00,1,982.5,982.75,982.5,982.5,29
20150701|2015-04-01 03:30,1,982,982.25,981.5,981.5,76
20150701|2015-04-01 04:00,1,981.75,982.5,981.75,982.25,43
20150701|2015-04-01 04:30,1,982.5,983.25,982.25,982.25,155
20150701|2015-04-01 05:00,1,982,983,982,982.5,63
20150701|2015-04-01 05:30,1,982.75,983.75,982.25,983,167
20150701|2015-04-01 06:00,1,983,983,982.25,982.25,44
20150701|2015-04-01 06:30,1,982.75,983.25,982,982,69
20150701|2015-04-01 07:00,1,982,983.5,981.75,983,110
20150701|2015-04-01 07:30,1,983.5,983.75,982.75,983.5,73
20150701|2015-04-01 08:30,1,982.75,985,979,981.25,3067
20150701|2015-04-01 09:00,1,981,983.5,979.25,980.75,2313
20150701|2015-04-01 09:30,1,980.75,989.75,980.75,986.5,4824
20150701|2015-04-01 10:00,1,986.25,990.25,986.25,989,3339
20150701|2015-04-01 10:30,1,989.25,996.5,989.25,994.75,5087
20150701|2015-04-01 11:00,1,994.75,995.75,992,994.75,1650
20150701|2015-04-01 11:30,1,995,996,991.25,993.5,1815
20150701|2015-04-01 12:00,1,993.5,995.5,992,995.25,1334
20150701|2015-04-01 12:30,1,995.25,996,993.75,994,2166
20150701|2015-04-01 13:00,1,994.25,995.25,992,994,2725
20150701|2015-04-01 19:00,2,993,994.25,992.25,994,286
20150701|2015-04-01 19:30,2,994,994.25,993.5,994,179
20150701|2015-04-01 20:00,2,994,994.25,991.75,992.75,487
20150701|2015-04-01 20:30,2,992.5,992.75,991,991.5,269
20150701|2015-04-01 21:00,2,991.25,991.75,990.75,991.75,165
20150701|2015-04-01 21:30,2,991.75,991.75,991,991,109
20150701|2015-04-01 22:00,2,991.25,991.5,990.25,990.25,319
20150701|2015-04-01 22:30,2,990.5,991,990.25,990.75,21
20150701|2015-04-01 23:00,2,990.75,991,990.75,991,16
20150701|2015-04-01 23:30,2,991,991,991,991,3
20150701|2015-04-02 00:00,2,990.5,991,990.5,991,21
20150701|2015-04-02 00:30,2,991,991.25,990,991.25,241
20150701|2015-04-02 01:00,2,990.75,991.75,990.75,991.75,64
20150701|2015-04-02 01:30,2,991.5,992.25,991,992.25,37
20150701|2015-04-02 02:00,2,992,992.75,992,992.5,60
20150701|2015-04-02 02:30,2,992.5,992.5,991.75,992,24
20150701|2015-04-02 03:00,2,992,992.5,991.25,991.25,49
20150701|2015-04-02 03:30,2,991.25,992.75,991.25,992.75,156
20150701|2015-04-02 04:00,2,993,993.5,991.5,991.5,399
20150701|2015-04-02 04:30,2,991.5,991.75,989.25,989.75,490
20150701|2015-04-02 05:00,2,989.75,990.25,989,989.5,183
20150701|2015-04-02 05:30,2,989.5,990.5,989.25,989.75,63
20150701|2015-04-02 06:00,2,989.5,990.25,989.5,989.5,36
20150701|2015-04-02 06:30,2,990,990.75,990,990,44
20150701|2015-04-02 07:00,2,990,990,988.5,988.5,228
20150701|2015-04-02 07:30,2,988.75,989.25,986,986.5,728
20150701|2015-04-02 08:30,2,986.75,991.5,986,990.5,2527
20150701|2015-04-02 09:00,2,990.5,990.5,987,987.5,1180
20150701|2015-04-02 09:30,2,987.5,991,987,988.5,1095
20150701|2015-04-02 10:00,2,988.5,990.5,988.25,989.25,693
20150701|2015-04-02 10:30,2,989.5,990,987.25,989.75,1711
20150701|2015-04-02 11:00,2,989.75,991.75,989,991.25,1491
20150701|2015-04-02 11:30,2,991,993.5,989.5,992.25,1809
20150701|2015-04-02 12:00,2,992.25,995,991.5,994,2535
20150701|2015-04-02 12:30,2,994,997.5,991,991.25,3024
20150701|2015-04-02 13:00,2,991.25,992.75,989.5,990.25,1867
20150701|2015-04-05 19:00,6,990,995.5,990,994.5,449
20150701|2015-04-05 19:30,6,994.25,994.75,994.25,994.25,81
20150701|2015-04-05 20:00,6,994.25,995,994.25,995,18
20150701|2015-04-05 20:30,6,994.5,994.75,994.5,994.75,3
20150701|2015-04-05 21:00,6,994.75,994.75,994.25,994.5,28
20150701|2015-04-05 21:30,6,994.25,994.25,994,994,3
20150701|2015-04-05 22:00,6,994.25,994.75,994,994,12
20150701|2015-04-05 22:30,6,994.5,994.75,994.25,994.25,4
20150701|2015-04-05 23:00,6,994.75,994.75,994.75,994.75,1
20150701|2015-04-05 23:30,6,994.75,994.75,994.25,994.25,3
20150701|2015-04-06 00:00,6,994,994,994,994,1
20150701|2015-04-06 00:30,6,994.25,994.5,994.25,994.25,14
20150701|2015-04-06 01:00,6,994.25,994.5,994.25,994.5,15
20150701|2015-04-06 01:30,6,994.5,994.75,994.25,994.5,19
20150701|2015-04-06 02:00,6,994.75,994.75,994.25,994.25,4
20150701|2015-04-06 02:30,6,994.5,994.75,994.25,994.75,5
20150701|2015-04-06 03:00,6,994,994.25,993.75,994,14
20150701|2015-04-06 03:30,6,993.75,993.75,993.5,993.75,4
20150701|2015-04-06 04:00,6,993.5,994,993.5,994,26
20150701|2015-04-06 04:30,6,994,994.25,993,993,51
20150701|2015-04-06 05:00,6,993.25,993.25,992.75,992.75,31
20150701|2015-04-06 05:30,6,992.75,992.75,990.25,990.5,83
20150701|2015-04-06 06:00,6,990.5,990.5,988.75,989,125
20150701|2015-04-06 06:30,6,989.25,990,988.5,989,123
20150701|2015-04-06 07:00,6,989,991.75,989,991.75,165
20150701|2015-04-06 07:30,6,991.75,991.75,991,991.25,48
20150701|2015-04-06 08:30,6,991.25,992.25,986.75,988.5,2054
20150701|2015-04-06 09:00,6,988.5,991,988,988.75,1122
20150701|2015-04-06 09:30,6,988.5,990,986.5,988.75,1251
20150701|2015-04-06 10:00,6,988.75,990.25,987.75,988.5,710
20150701|2015-04-06 10:30,6,988.25,989,987.25,987.5,693
20150701|2015-04-06 11:00,6,987.5,987.75,986,987,1103
20150701|2015-04-06 11:30,6,986.75,988,985.75,986.5,610
20150701|2015-04-06 12:00,6,986.75,987.5,986,987.25,416
20150701|2015-04-06 12:30,6,987.25,987.25,985.75,985.75,642
20150701|2015-04-06 13:00,6,986.25,986.5,982.75,983.75,1835
20150701|2015-04-06 19:00,7,981.75,985,981.75,984.75,313
20150701|2015-04-06 19:30,7,985,985.25,984,985,86
20150701|2015-04-06 20:00,7,985.25,989,985.25,987.75,614
20150701|2015-04-06 20:30,7,987.75,988.25,986.25,986.5,138
20150701|2015-04-06 21:00,7,986.25,986.5,986,986,96
20150701|2015-04-06 21:30,7,986,986.25,985,985.25,85
20150701|2015-04-06 22:00,7,985.25,986.75,985,986,116
20150701|2015-04-06 22:30,7,986,986.5,986,986.5,4
20150701|2015-04-06 23:00,7,986.75,986.75,986,986,6
20150701|2015-04-06 23:30,7,986,986.5,985.75,986,9
20150701|2015-04-07 00:00,7,986.25,986.75,986.25,986.75,14
20150701|2015-04-07 00:30,7,986.5,987.5,986.25,986.25,185
20150701|2015-04-07 01:00,7,986.75,987.25,985.25,985.25,271
20150701|2015-04-07 01:30,7,985.75,986.75,985.25,986,249
20150701|2015-04-07 02:00,7,985.75,986,985.5,985.75,28
20150701|2015-04-07 02:30,7,985.5,986.25,985.25,985.25,59
20150701|2015-04-07 03:00,7,985.25,985.25,980,980.5,1027
20150701|2015-04-07 03:30,7,980.5,980.5,979.75,980,116
20150701|2015-04-07 04:00,7,980,980.5,979.75,980,123
20150701|2015-04-07 04:30,7,980,980.5,979.5,980.25,115
20150701|2015-04-07 05:00,7,980.25,980.25,980,980.25,10
20150701|2015-04-07 05:30,7,980,980.5,979.75,980.25,66
20150701|2015-04-07 06:00,7,980.25,980.5,979.75,980,91
20150701|2015-04-07 06:30,7,980,980.5,980,980.25,81
20150701|2015-04-07 07:00,7,980.5,980.75,980,980.25,221
20150701|2015-04-07 07:30,7,980.5,980.5,980,980,83
20150701|2015-04-07 08:30,7,980,980.25,976.25,977.25,3421
20150701|2015-04-07 09:00,7,977,979.5,976,979.25,1839
20150701|2015-04-07 09:30,7,979.25,980.5,977.25,978,1577
20150701|2015-04-07 10:00,7,977.75,978,976.25,977,1872
20150701|2015-04-07 10:30,7,977,978.25,976.5,978,1253
20150701|2015-04-07 11:00,7,978.25,979,976.75,977.25,641
20150701|2015-04-07 11:30,7,977,977.75,976.5,976.5,998
20150701|2015-04-07 12:00,7,976.5,976.75,975.5,976.25,1447
20150701|2015-04-07 12:30,7,976.25,977,975.25,975.5,1038
20150701|2015-04-07 13:00,7,975.5,977,975.5,977,1472
20150701|2015-04-07 19:00,8,976,976.5,975.5,976.25,476
20150701|2015-04-07 19:30,8,976.5,977.25,976.25,977.25,128
20150701|2015-04-07 20:00,8,977.25,978.5,977.25,977.25,533
20150701|2015-04-07 20:30,8,977.25,977.75,976.75,977.25,225
20150701|2015-04-07 21:00,8,977,977.25,976.75,976.75,14
20150701|2015-04-07 21:30,8,976.5,976.75,976,976,266
20150701|2015-04-07 22:00,8,975.75,979.75,975,978.75,717
20150701|2015-04-07 22:30,8,978.75,978.75,978.5,978.5,2
20150701|2015-04-07 23:00,8,978.75,979,978.75,979,11
20150701|2015-04-07 23:30,8,979,979,979,979,7
20150701|2015-04-08 00:00,8,978.75,979.5,978.5,979.25,35
20150701|2015-04-08 00:30,8,979.25,979.5,977.75,978.75,141
20150701|2015-04-08 01:00,8,978.75,979.5,978,979.25,30
20150701|2015-04-08 01:30,8,979.25,979.5,977.25,978.25,155
20150701|2015-04-08 02:00,8,978.25,979.5,977.75,979.5,76
20150701|2015-04-08 02:30,8,979.75,980,979.25,979.5,50
20150701|2015-04-08 03:00,8,979.25,979.25,977.5,977.5,29
20150701|2015-04-08 03:30,8,977.75,978.75,977.25,978.75,42
20150701|2015-04-08 04:00,8,978.25,978.25,976.5,976.5,126
20150701|2015-04-08 04:30,8,977,977,976.5,976.5,19
20150701|2015-04-08 05:00,8,976.75,977,976.5,976.75,65
20150701|2015-04-08 05:30,8,976.5,976.75,976.25,976.25,38
20150701|2015-04-08 06:00,8,976.25,977.5,976,977.25,157
20150701|2015-04-08 06:30,8,977,977.25,976.5,976.75,145
20150701|2015-04-08 07:00,8,976.5,977.5,976.25,977.25,160
20150701|2015-04-08 07:30,8,977.25,978,977,977,89
20150701|2015-04-08 08:30,8,976.75,978.75,975.5,977.75,3084
20150701|2015-04-08 09:00,8,978,979.5,977.5,978.5,1306
20150701|2015-04-08 09:30,8,978.25,978.5,972.75,974.25,3244
20150701|2015-04-08 10:00,8,974.25,975.75,973.5,974.5,2988
20150701|2015-04-08 10:30,8,974.5,977,973.75,976.25,1535
20150701|2015-04-08 11:00,8,976.5,976.75,975,975.5,762
20150701|2015-04-08 11:30,8,975.25,975.5,973.5,974,1066
20150701|2015-04-08 12:00,8,974.25,976.25,974,975.25,733
20150701|2015-04-08 12:30,8,975.5,976.5,975,975.5,2134
20150701|2015-04-08 13:00,8,975.5,977.25,975,977,2187
20150701|2015-04-08 19:00,9,975.5,976.25,975,975.75,591
20150701|2015-04-08 19:30,9,975.75,976.25,975.25,976.25,62
20150701|2015-04-08 20:00,9,976.5,976.5,974.5,974.5,372
20150701|2015-04-08 20:30,9,974.5,974.5,971,971,1477
20150701|2015-04-08 21:00,9,971,972,970.75,971.5,386
20150701|2015-04-08 21:30,9,971.5,973.25,971,972,280
20150701|2015-04-08 22:00,9,971.75,972.25,970.75,971,160
20150701|2015-04-08 22:30,9,971,971.5,970.75,971.25,63
20150701|2015-04-08 23:00,9,971.25,972,971,971,107
20150701|2015-04-08 23:30,9,971,971.5,971,971.5,50
20150701|2015-04-09 00:00,9,971.5,972,971.5,972,29
20150701|2015-04-09 00:30,9,972,972,970,971.25,510
20150701|2015-04-09 01:00,9,971.25,971.25,970.5,970.75,300
20150701|2015-04-09 01:30,9,970.5,972,970.5,971,238
20150701|2015-04-09 02:00,9,970.75,972,970.5,971.25,78
20150701|2015-04-09 02:30,9,971.75,973.25,971.75,973.25,205
20150701|2015-04-09 03:00,9,973.25,973.5,972.5,972.5,46
20150701|2015-04-09 03:30,9,972.75,974.5,972.5,974.25,535
20150701|2015-04-09 04:00,9,973.75,973.75,972.25,973,85
20150701|2015-04-09 04:30,9,973,973.75,972.25,972.25,86
20150701|2015-04-09 05:00,9,972.25,972.25,971,971,141
20150701|2015-04-09 05:30,9,971.25,971.75,971.25,971.5,28
20150701|2015-04-09 06:00,9,971.5,972,971.25,972,34
20150701|2015-04-09 06:30,9,972,972.25,971.75,972.25,58
20150701|2015-04-09 07:00,9,972.25,972.75,971,971.5,198
20150701|2015-04-09 07:30,9,971.5,971.5,970.25,970.25,548
20150701|2015-04-09 08:30,9,970,970,964.5,968.75,7996
20150701|2015-04-09 09:00,9,968.5,969,965.5,966,2176
20150701|2015-04-09 09:30,9,965.75,966,961.5,963,5571
20150701|2015-04-09 10:00,9,962.5,962.75,961,961.25,3522
20150701|2015-04-09 10:30,9,961,964.5,960,962.5,5389
20150701|2015-04-09 11:00,9,962.5,963.75,955,962.5,12005
20150701|2015-04-09 11:30,9,962.75,965.5,960.75,961,2060
20150701|2015-04-09 12:00,9,961.25,962.25,960.25,961.5,926
20150701|2015-04-09 12:30,9,961.5,962,957.5,957.5,3083
20150701|2015-04-09 13:00,9,957.5,959.5,956.5,959.25,3135
20150701|2015-04-09 19:00,10,959.25,959.75,955.75,956.75,666
20150701|2015-04-09 19:30,10,957,958,955.75,958,206
20150701|2015-04-09 20:00,10,957.5,961.5,957.5,960.5,979
20150701|2015-04-09 20:30,10,960.25,960.75,959.75,960.25,244
20150701|2015-04-09 21:00,10,960.25,961,958,958,368
20150701|2015-04-09 21:30,10,958.75,958.75,957.25,957.25,139
20150701|2015-04-09 22:00,10,957.5,960,957.5,959.25,170
20150701|2015-04-09 22:30,10,959.25,959.25,958.5,959,57
20150701|2015-04-09 23:00,10,959.25,959.25,959,959,12
20150701|2015-04-09 23:30,10,959.5,959.5,957.75,958,63
20150701|2015-04-10 00:00,10,957.75,958,957,957.25,83
20150701|2015-04-10 00:30,10,957.25,958.25,957.25,957.75,52
20150701|2015-04-10 01:00,10,958,959,957.5,957.5,209
20150701|2015-04-10 01:30,10,957.5,957.75,955.5,956,437
20150701|2015-04-10 02:00,10,955.75,955.75,954.75,955,495
20150701|2015-04-10 02:30,10,955,956.75,954.75,956,404
20150701|2015-04-10 03:00,10,955.75,957.5,955.5,957.5,88
20150701|2015-04-10 03:30,10,957.25,957.75,957,957.75,65
20150701|2015-04-10 04:00,10,957.5,958,957.5,957.5,48
20150701|2015-04-10 04:30,10,957.75,958.5,957.5,957.75,118
20150701|2015-04-10 05:00,10,957.75,958.25,957.5,957.5,20
20150701|2015-04-10 05:30,10,957.5,959.5,957.25,959,107
20150701|2015-04-10 06:00,10,959.5,959.5,958.5,958.75,67
20150701|2015-04-10 06:30,10,958.75,959.75,958.5,958.75,166
20150701|2015-04-10 07:00,10,958.75,960.25,958,959,210
20150701|2015-04-10 07:30,10,958.75,959.25,958.25,959,124
20150701|2015-04-10 08:30,10,960.5,963,957.5,957.75,3952
20150701|2015-04-10 09:00,10,957.75,959.25,956.5,958,1644
20150701|2015-04-10 09:30,10,958.25,960.25,956.75,956.75,1234
20150701|2015-04-10 10:00,10,957,958.25,956.25,956.75,1694
20150701|2015-04-10 10:30,10,956.75,957.75,953,953,2581
20150701|2015-04-10 11:00,10,953.25,953.25,949,950.25,5279
20150701|2015-04-10 11:30,10,950.25,952.75,950.25,952,2023
20150701|2015-04-10 12:00,10,952.25,953,951.25,952,1067
20150701|2015-04-10 12:30,10,952.25,954,951,954,1627
20150701|2015-04-10 13:00,10,954,957.25,953.25,956.5,3187
20150701|2015-04-12 19:00,13,952,953,950.25,952,520
20150701|2015-04-12 19:30,13,952,956.5,952,956.25,343
20150701|2015-04-12 20:00,13,956.5,958.25,952.75,953.25,792
20150701|2015-04-12 20:30,13,952.75,957.5,952.75,957.25,606
20150701|2015-04-12 21:00,13,957.25,958.25,955.5,956.25,323
20150701|2015-04-12 21:30,13,956.5,957,955.5,956.75,223
20150701|2015-04-12 22:00,13,956.5,956.5,955.75,956,23
20150701|2015-04-12 22:30,13,956,956,955,955,36
20150701|2015-04-12 23:00,13,955,955.5,955,955.5,43
20150701|2015-04-12 23:30,13,955.25,955.25,954.5,954.75,10
20150701|2015-04-13 00:00,13,955,956,955,955.75,27
20150701|2015-04-13 00:30,13,955.5,959.5,955.5,959,633
20150701|2015-04-13 01:00,13,959.25,959.5,957.5,958,108
20150701|2015-04-13 01:30,13,957.5,958.5,957.25,957.5,212
20150701|2015-04-13 02:00,13,957.5,957.5,956.5,956.5,133
20150701|2015-04-13 02:30,13,956.75,959.25,956.5,959,158
20150701|2015-04-13 03:00,13,958.75,959,956.5,956.75,56
20150701|2015-04-13 03:30,13,957,957.25,954.75,954.75,78
20150701|2015-04-13 04:00,13,954.75,955.75,954,955.5,100
20150701|2015-04-13 04:30,13,955.5,958,955.25,957,179
20150701|2015-04-13 05:00,13,956.75,956.75,954.5,954.75,169
20150701|2015-04-13 05:30,13,955,956,955,956,93
20150701|2015-04-13 06:00,13,955.75,956.25,955.5,956,45
20150701|2015-04-13 06:30,13,956.25,957.5,955.25,957.5,149
20150701|2015-04-13 07:00,13,957.75,957.75,956.75,957.5,148
20150701|2015-04-13 07:30,13,957.25,957.25,956.75,956.75,53
20150701|2015-04-13 08:30,13,957,961.75,954.5,959.25,3595
20150701|2015-04-13 09:00,13,959,960.75,955.25,956.25,1699
20150701|2015-04-13 09:30,13,956.25,958.25,954.25,954.75,1829
20150701|2015-04-13 10:00,13,954.75,957.75,954.5,955.5,1474
20150701|2015-04-13 10:30,13,955.5,955.75,954.5,955,728
20150701|2015-04-13 11:00,13,954.75,955.5,953.25,955.5,1409
20150701|2015-04-13 11:30,13,955.25,955.75,953.25,954,823
20150701|2015-04-13 12:00,13,954,954,951.5,952.25,1685
20150701|2015-04-13 12:30,13,952,953,951.25,951.75,1711
20150701|2015-04-13 13:00,13,951.75,953.25,951,952.75,2974
20150701|2015-04-13 19:00,14,952.5,955.25,952.5,955,339
20150701|2015-04-13 19:30,14,955.25,955.75,954.75,955.75,132
20150701|2015-04-13 20:00,14,955.75,956.75,955,955.5,423
20150701|2015-04-13 20:30,14,955.5,955.5,955,955.5,56
20150701|2015-04-13 21:00,14,955.25,955.25,955,955.25,37
20150701|2015-04-13 21:30,14,955.25,956,955.25,955.25,65
20150701|2015-04-13 22:00,14,955.5,955.5,955,955,157
20150701|2015-04-13 22:30,14,955.25,956.75,955.25,956,221
20150701|2015-04-13 23:00,14,956,956.25,955.75,956,10
20150701|2015-04-13 23:30,14,955.75,956.25,955.75,955.75,10
20150701|2015-04-14 00:00,14,956,956,955.75,955.75,6
20150701|2015-04-14 00:30,14,955.5,955.75,955.25,955.25,88
20150701|2015-04-14 01:00,14,955.5,955.75,954.75,955,216
20150701|2015-04-14 01:30,14,954.75,955.25,954.5,954.75,255
20150701|2015-04-14 02:00,14,954.5,956.5,954.5,956.25,119
20150701|2015-04-14 02:30,14,956,956.25,955,955.5,101
20150701|2015-04-14 03:00,14,955.25,956.25,954.75,955.75,69
20150701|2015-04-14 03:30,14,955.75,955.75,955.25,955.5,126
20150701|2015-04-14 04:00,14,955.75,955.75,955.25,955.5,14
20150701|2015-04-14 04:30,14,955.75,956.25,955.25,956.25,141
20150701|2015-04-14 05:00,14,956,956.75,955.75,956.25,285
20150701|2015-04-14 05:30,14,956.25,958,956,958,193
20150701|2015-04-14 06:00,14,958,958,957,957.5,200
20150701|2015-04-14 06:30,14,957.75,958.75,957.5,958.75,302
20150701|2015-04-14 07:00,14,958.25,958.25,957.25,958.25,498
20150701|2015-04-14 07:30,14,958.25,960,958.25,959.75,429
20150701|2015-04-14 08:30,14,960.25,961.75,956,960.25,5149
20150701|2015-04-14 09:00,14,960.25,965,959.75,963.75,4775
20150701|2015-04-14 09:30,14,963.75,964.75,961.75,963.25,3059
20150701|2015-04-14 10:00,14,963.25,964.25,959.75,959.75,2477
20150701|2015-04-14 10:30,14,959.5,963,959,961,3146
20150701|2015-04-14 11:00,14,961.25,963,960.75,962.25,1854
20150701|2015-04-14 11:30,14,962.25,963.25,961.75,962.5,1581
20150701|2015-04-14 12:00,14,962.75,963.75,962,963.5,940
20150701|2015-04-14 12:30,14,963.75,964.5,963.25,964,1803
20150701|2015-04-14 13:00,14,964,964.5,961.75,963.5,3448
20150701|2015-04-14 19:00,15,962.75,964.5,962.5,963.75,606
20150701|2015-04-14 19:30,15,963.75,964.5,963,964.5,127
20150701|2015-04-14 20:00,15,964.5,967.75,963,966.75,1190
20150701|2015-04-14 20:30,15,966.75,966.75,965.5,965.75,136
20150701|2015-04-14 21:00,15,965.5,965.75,965,965.5,102
20150701|2015-04-14 21:30,15,965.25,965.25,965,965.25,67
20150701|2015-04-14 22:00,15,965,965.75,964,965.75,226
20150701|2015-04-14 22:30,15,965.5,966,964.75,964.75,18
20150701|2015-04-14 23:00,15,964.75,964.75,964,964.75,24
20150701|2015-04-14 23:30,15,964.5,965,964.5,965,3
20150701|2015-04-15 00:00,15,965,965.5,965,965.5,7
20150701|2015-04-15 00:30,15,965.5,966.75,965.5,966.5,112
20150701|2015-04-15 01:00,15,966.75,969.25,966.5,969.25,1146
20150701|2015-04-15 01:30,15,969,969,968.25,969,230
20150701|2015-04-15 02:00,15,968.75,969,967.25,967.25,162
20150701|2015-04-15 02:30,15,967.5,968.25,967.5,967.75,230
20150701|2015-04-15 03:00,15,967.75,968,967.5,967.5,122
20150701|2015-04-15 03:30,15,967.25,967.5,966.25,967.25,252
20150701|2015-04-15 04:00,15,967,967.5,966.25,967.5,106
20150701|2015-04-15 04:30,15,967.25,967.25,966,966.5,125
20150701|2015-04-15 05:00,15,966.75,966.75,966,966.25,44
20150701|2015-04-15 05:30,15,966.5,966.5,965.75,966,202
20150701|2015-04-15 06:00,15,966.25,967.25,966.25,966.75,75
20150701|2015-04-15 06:30,15,966.5,968.75,966.5,967.75,549
20150701|2015-04-15 07:00,15,967.75,968,965,965.25,971
20150701|2015-04-15 07:30,15,965.5,966.25,965.25,965.5,244
20150701|2015-04-15 08:30,15,965,968.75,964.5,968.75,5237
20150701|2015-04-15 09:00,15,968.75,972,968.5,971.75,4697
20150701|2015-04-15 09:30,15,971.75,976.25,971.75,975.75,7087
20150701|2015-04-15 10:00,15,976.25,977.5,974.25,975.5,5266
20150701|2015-04-15 10:30,15,975.75,979,975.75,977.75,5016
20150701|2015-04-15 11:00,15,977.5,979,968,969.5,10469
20150701|2015-04-15 11:30,15,969.25,972.5,969,970,2747
20150701|2015-04-15 12:00,15,970,972.5,969.5,972.25,1370
20150701|2015-04-15 12:30,15,972.5,974,968.5,969,2373
20150701|2015-04-15 13:00,15,968.75,969.25,967,967.75,3432
20150701|2015-04-15 19:00,16,966,970.5,966,970.5,750
20150701|2015-04-15 19:30,16,970.5,971,970,971,103
20150701|2015-04-15 20:00,16,971,973,970.25,971.25,711
20150701|2015-04-15 20:30,16,971,971,969.75,971,142
20150701|2015-04-15 21:00,16,970.75,971.5,970.75,971.5,215
20150701|2015-04-15 21:30,16,971.5,971.75,970.75,971.25,343
20150701|2015-04-15 22:00,16,971.25,971.25,969.25,970.25,348
20150701|2015-04-15 22:30,16,970,970,968.75,969.5,102
20150701|2015-04-15 23:00,16,969.5,970,969.5,969.5,26
20150701|2015-04-15 23:30,16,969.75,969.75,969,969,8
20150701|2015-04-16 00:00,16,969.5,970.25,969.5,970,6
20150701|2015-04-16 00:30,16,970.25,970.75,969.75,970.25,148
20150701|2015-04-16 01:00,16,970.25,970.25,968.5,969.25,145
20150701|2015-04-16 01:30,16,969,969,966.5,966.75,616
20150701|2015-04-16 02:00,16,967,967.75,966.75,967.75,115
20150701|2015-04-16 02:30,16,967.75,968.25,966.75,967.5,109
20150701|2015-04-16 03:00,16,967.25,967.5,965,966,148
20150701|2015-04-16 03:30,16,966,966,965.25,965.5,188
20150701|2015-04-16 04:00,16,965.5,966.25,965.5,966.25,95
20150701|2015-04-16 04:30,16,966,966.75,966,966.75,133
20150701|2015-04-16 05:00,16,966.5,966.75,965.75,965.75,112
20150701|2015-04-16 05:30,16,965.5,966,963.25,963.25,285
20150701|2015-04-16 06:00,16,963.75,964.75,963,964.5,215
20150701|2015-04-16 06:30,16,964.5,965.25,964.25,964.75,263
20150701|2015-04-16 07:00,16,964.75,966.5,964.5,966.25,154
20150701|2015-04-16 07:30,16,966.5,970,966.5,967.75,1062
20150701|2015-04-16 08:30,16,968.75,971,965.25,967.75,4295
20150701|2015-04-16 09:00,16,967.5,967.5,965.25,966,1660
20150701|2015-04-16 09:30,16,965.75,965.75,960,960.25,4463
20150701|2015-04-16 10:00,16,960,963,958.75,962.75,3814
20150701|2015-04-16 10:30,16,962.5,962.75,960,961.25,1151
20150701|2015-04-16 11:00,16,961,962.25,960.5,961.25,1575
20150701|2015-04-16 11:30,16,961.5,967,960.75,965,2448
20150701|2015-04-16 12:00,16,965,969.75,965,966.5,3122
20150701|2015-04-16 12:30,16,966.5,969.75,966,968.25,1482
20150701|2015-04-16 13:00,16,968.25,970.75,967,967.75,2887
20150701|2015-04-16 19:00,17,968.25,970.25,967.75,970,335
20150701|2015-04-16 19:30,17,970.25,970.75,969.75,969.75,54
20150701|2015-04-16 20:00,17,970,970.5,969.25,969.5,167
20150701|2015-04-16 20:30,17,969.25,970,968,968,197
20150701|2015-04-16 21:00,17,968.25,969.25,967.75,968.25,80
20150701|2015-04-16 21:30,17,968,969.75,968,969,75
20150701|2015-04-16 22:00,17,969.25,970,969.25,969.5,43
20150701|2015-04-16 22:30,17,969.75,970,969.75,970,39
20150701|2015-04-16 23:00,17,970,970,969.75,969.75,4
20150701|2015-04-16 23:30,17,969.75,970,969.75,970,10
20150701|2015-04-17 00:00,17,970,970,969.75,970,41
20150701|2015-04-17 00:30,17,970,970,969.5,970,47
20150701|2015-04-17 01:00,17,970,970.25,969.75,970.25,148
20150701|2015-04-17 01:30,17,970,970.5,968.25,968.25,543
20150701|2015-04-17 02:00,17,968,968.5,967.75,968,195
20150701|2015-04-17 02:30,17,968.25,968.5,967.75,967.75,71
20150701|2015-04-17 03:00,17,968,968.5,967.75,967.75,81
20150701|2015-04-17 03:30,17,967.75,968,967.25,967.25,51
20150701|2015-04-17 04:00,17,967.5,968,966.25,966.5,69
20150701|2015-04-17 04:30,17,966.75,967,966.75,966.75,24
20150701|2015-04-17 05:00,17,967,968.5,967,967.25,116
20150701|2015-04-17 05:30,17,967.5,968.5,967.25,968.25,75
20150701|2015-04-17 06:00,17,968,970,968,969.5,181
20150701|2015-04-17 06:30,17,969.75,971,968.75,969.25,328
20150701|2015-04-17 07:00,17,969.25,972,969,971,580
20150701|2015-04-17 07:30,17,970.75,970.75,968.75,970,403
20150701|2015-04-17 08:30,17,968.75,971,967.5,968,4103
20150701|2015-04-17 09:00,17,968,972.75,967.25,972.75,3271
20150701|2015-04-17 09:30,17,972.75,974.75,971,972.5,4136
20150701|2015-04-17 10:00,17,972.5,974.25,972.25,973.75,2417
20150701|2015-04-17 10:30,17,973.75,975.5,972.75,973.75,2831
20150701|2015-04-17 11:00,17,973.5,973.75,971,971.75,1386
20150701|2015-04-17 11:30,17,971.75,974,971.75,972.75,1361
20150701|2015-04-17 12:00,17,973,974.75,973,974.75,1505
20150701|2015-04-17 12:30,17,974.5,974.75,971.25,972,2694
20150701|2015-04-17 13:00,17,971.75,973.25,970,970.25,4225
20150701|2015-04-19 19:00,20,970.5,978,970.25,977.5,2620
20150701|2015-04-19 19:30,20,977.5,977.5,976,976.5,249
20150701|2015-04-19 20:00,20,976.5,978.5,976.25,978,1115
20150701|2015-04-19 20:30,20,978.25,978.5,976,976.25,435
20150701|2015-04-19 21:00,20,976.25,978.75,976.25,977.5,408
20150701|2015-04-19 21:30,20,977.5,978.75,977.5,978.5,165
20150701|2015-04-19 22:00,20,978.5,978.75,978,978,137
20150701|2015-04-19 22:30,20,978,978.25,978,978,26
20150701|2015-04-19 23:00,20,978,978,977.75,977.75,9
20150701|2015-04-19 23:30,20,978,978,977,977.25,63
20150701|2015-04-20 00:00,20,977.25,977.25,976.5,976.75,109
20150701|2015-04-20 00:30,20,976.5,976.5,975.5,976.25,207
20150701|2015-04-20 01:00,20,976,976.5,975,976.5,132
20150701|2015-04-20 01:30,20,976.5,977.5,976.25,977,159
20150701|2015-04-20 02:00,20,976.75,978.75,976.75,977.75,305
20150701|2015-04-20 02:30,20,978,978,975.5,976,171
20150701|2015-04-20 03:00,20,976,977,975.5,975.5,110
20150701|2015-04-20 03:30,20,975.75,976.25,975.75,976.25,171
20150701|2015-04-20 04:00,20,976.25,976.5,976,976.25,74
20150701|2015-04-20 04:30,20,976,976.75,976,976.5,71
20150701|2015-04-20 05:00,20,976,976.5,975.5,975.5,44
20150701|2015-04-20 05:30,20,975.5,975.5,974.75,975.25,226
20150701|2015-04-20 06:00,20,975.25,975.25,974.75,975,597
20150701|2015-04-20 06:30,20,975,975,973.5,973.75,508
20150701|2015-04-20 07:00,20,973.75,974.25,973.5,974,270
20150701|2015-04-20 07:30,20,974,975.75,973.5,975.75,302
20150701|2015-04-20 08:30,20,975.75,978.75,974.5,976.25,6096
20150701|2015-04-20 09:00,20,976.5,980,975.5,979,5925
20150701|2015-04-20 09:30,20,979,983,979,981,11027
20150701|2015-04-20 10:00,20,981.25,981.75,979.25,981,4138
20150701|2015-04-20 10:30,20,981,982.5,980.75,981.75,4555
20150701|2015-04-20 11:00,20,981.5,982.5,979.75,981.25,2349
20150701|2015-04-20 11:30,20,981.25,982.5,981,982,2239
20150701|2015-04-20 12:00,20,982,982.25,978.5,978.5,2415
20150701|2015-04-20 12:30,20,978.5,982.25,978.25,981.25,4543
20150701|2015-04-20 13:00,20,980.75,981.5,978.5,979.5,3403
20150701|2015-04-20 19:00,21,978,978,976.25,977.25,691
20150701|2015-04-20 19:30,21,977.5,977.5,976.25,976.75,176
20150701|2015-04-20 20:00,21,977,977.75,976.5,977.25,368
20150701|2015-04-20 20:30,21,977.5,978.75,976.75,978.25,271
20150701|2015-04-20 21:00,21,978.5,978.5,978,978.5,55
20150701|2015-04-20 21:30,21,978.5,979,978.25,978.75,283
20150701|2015-04-20 22:00,21,978.75,979.5,978.75,979.25,304
20150701|2015-04-20 22:30,21,979,979.25,978,978.5,208
20150701|2015-04-20 23:00,21,978.75,979,978.75,979,6
20150701|2015-04-20 23:30,21,979,979,978.75,978.75,13
20150701|2015-04-21 00:00,21,978.5,978.5,978.25,978.25,30
20150701|2015-04-21 00:30,21,978.25,979.5,978.25,978.25,526
20150701|2015-04-21 01:00,21,978,979,977,977.5,589
20150701|2015-04-21 01:30,21,977.5,979.25,977.5,978.5,475
20150701|2015-04-21 02:00,21,978.5,978.5,977.5,978,282
20150701|2015-04-21 02:30,21,978,978.75,977.75,978.5,151
20150701|2015-04-21 03:00,21,978.75,978.75,978.5,978.75,65
20150701|2015-04-21 03:30,21,978.75,978.75,978,978.75,191
20150701|2015-04-21 04:00,21,978.75,978.75,977.25,977.75,193
20150701|2015-04-21 04:30,21,977.5,977.75,976,976,595
20150701|2015-04-21 05:00,21,976,976,975,975.25,705
20150701|2015-04-21 05:30,21,975.25,976,975.25,975.75,271
20150701|2015-04-21 06:00,21,975.5,975.75,974.75,975,406
20150701|2015-04-21 06:30,21,975,976,974.75,975.75,548
20150701|2015-04-21 07:00,21,975.75,977,975.75,976.25,455
20150701|2015-04-21 07:30,21,976.25,978.25,976,978,240
20150701|2015-04-21 08:30,21,977.5,978,970.5,971.25,12140
20150701|2015-04-21 09:00,21,971.25,973.25,970.25,972.25,4855
20150701|2015-04-21 09:30,21,972.25,977,971.5,976.75,4450
20150701|2015-04-21 10:00,21,977,977.5,974.75,975,3315
20150701|2015-04-21 10:30,21,975,976.75,973.25,976.5,2252
20150701|2015-04-21 11:00,21,976.25,976.75,974.5,975.5,1290
20150701|2015-04-21 11:30,21,975.75,976,974,975.25,1384
20150701|2015-04-21 12:00,21,975.25,976.5,974.25,975,1285
20150701|2015-04-21 12:30,21,975,976.5,975,975.25,1428
20150701|2015-04-21 13:00,21,975.25,977.75,975.25,976.5,4522
20150701|2015-04-21 19:00,22,975.25,977.5,975,976.5,883
20150701|2015-04-21 19:30,22,976.5,977.75,974.25,977.5,774
20150701|2015-04-21 20:00,22,977.5,978,974.25,975.25,577
20150701|2015-04-21 20:30,22,974.75,976.25,974.75,976.25,425
20150701|2015-04-21 21:00,22,976,976,974.25,974.75,206
20150701|2015-04-21 21:30,22,974.75,974.75,972,972.75,523
20150701|2015-04-21 22:00,22,972.75,974.25,972.5,973.25,128
20150701|2015-04-21 22:30,22,973.25,973.25,972.75,973,12
20150701|2015-04-21 23:00,22,973,973,972.25,972.75,71
20150701|2015-04-21 23:30,22,972.75,972.75,972.5,972.5,32
20150701|2015-04-22 00:00,22,972.5,973,972.5,973,50
20150701|2015-04-22 00:30,22,973,973.75,972.25,973.5,185
20150701|2015-04-22 01:00,22,973.25,975,972.75,974,148
20150701|2015-04-22 01:30,22,973.75,974.75,972.5,974.75,341
20150701|2015-04-22 02:00,22,974.75,974.75,973.25,973.75,201
20150701|2015-04-22 02:30,22,973.75,973.75,972.75,972.75,125
20150701|2015-04-22 03:00,22,973,973.25,972.5,973.25,78
20150701|2015-04-22 03:30,22,973.25,973.75,973,973.75,56
20150701|2015-04-22 04:00,22,973.75,973.75,973.25,973.5,47
20150701|2015-04-22 04:30,22,973.5,974.75,973.5,974.75,68
20150701|2015-04-22 05:00,22,974.5,976.75,974,976.25,225
20150701|2015-04-22 05:30,22,976.25,976.75,975.5,975.75,188
20150701|2015-04-22 06:00,22,975.75,976.25,974.75,976,95
20150701|2015-04-22 06:30,22,976,976.75,975.5,975.5,185
20150701|2015-04-22 07:00,22,975.5,975.5,972.5,973.5,792
20150701|2015-04-22 07:30,22,973.75,973.75,973,973.25,100
20150701|2015-04-22 08:30,22,973,974.75,970.75,972.75,7081
20150701|2015-04-22 09:00,22,973,973.25,967,969.75,9081
20150701|2015-04-22 09:30,22,969.75,970,966.25,966.75,7217
20150701|2015-04-22 10:00,22,966.75,969,966.25,968,4986
20150701|2015-04-22 10:30,22,968.25,970,967.5,969.75,3705
20150701|2015-04-22 11:00,22,969.5,972.75,968.75,971.5,4076
20150701|2015-04-22 11:30,22,971.75,975.5,971.5,975,4372
20150701|2015-04-22 12:00,22,975,975.5,972.5,974.5,2360
20150701|2015-04-22 12:30,22,974.75,975,972,972.75,2662
20150701|2015-04-22 13:00,22,972.5,972.75,970.5,972.25,3287
20150701|2015-04-22 19:00,23,972.25,977,972.25,976.5,2354
20150701|2015-04-22 19:30,23,977,977.25,975.75,977,495
20150701|2015-04-22 20:00,23,977,977.25,975,976,830
20150701|2015-04-22 20:30,23,976.25,976.75,975.25,975.5,197
20150701|2015-04-22 21:00,23,975.5,975.5,974.5,974.75,463
20150701|2015-04-22 21:30,23,974.5,975,974.25,975,143
20150701|2015-04-22 22:00,23,975,976,974.75,975.75,188
20150701|2015-04-22 22:30,23,975.5,975.75,975.5,975.5,32
20150701|2015-04-22 23:00,23,975.75,975.75,975.5,975.75,25
20150701|2015-04-22 23:30,23,975.75,975.75,975.75,975.75,13
20150701|2015-04-23 00:00,23,975.75,976.25,975.75,976.25,44
20150701|2015-04-23 00:30,23,976.25,977,976,977,277
20150701|2015-04-23 01:00,23,977,978,976.75,977.25,805
20150701|2015-04-23 01:30,23,977.25,977.25,974.25,974.25,523
20150701|2015-04-23 02:00,23,974.75,974.75,973.75,973.75,176
20150701|2015-04-23 02:30,23,973.75,974.25,973.5,974,198
20150701|2015-04-23 03:00,23,974.25,975.5,973.75,975.5,297
20150701|2015-04-23 03:30,23,975.5,976,975,975.5,350
20150701|2015-04-23 04:00,23,975.5,976,975,975.5,191
20150701|2015-04-23 04:30,23,975.5,976,975.5,976,83
20150701|2015-04-23 05:00,23,975.75,976.5,975.5,975.75,102
20150701|2015-04-23 05:30,23,975.75,975.75,975.25,975.75,72
20150701|2015-04-23 06:00,23,975.5,976.5,975.5,975.75,300
20150701|2015-04-23 06:30,23,975.75,976.5,975.75,976.25,169
20150701|2015-04-23 07:00,23,976.5,977,976.25,977,720
20150701|2015-04-23 07:30,23,976.75,977,975.75,976.5,1037
20150701|2015-04-23 08:30,23,976,981.75,976,980,15056
20150701|2015-04-23 09:00,23,979.75,980.75,979,980.5,3446
20150701|2015-04-23 09:30,23,980.5,983.75,980.25,983.25,11910
20150701|2015-04-23 10:00,23,983.5,985,983.5,983.5,10297
20150701|2015-04-23 10:30,23,983.5,985,983.5,984.5,4238
20150701|2015-04-23 11:00,23,984.5,985,983.5,984,5523
20150701|2015-04-23 11:30,23,984,984.25,979.5,980.5,6451
20150701|2015-04-23 12:00,23,980.5,982.25,979.75,982,3340
20150701|2015-04-23 12:30,23,982.25,982.25,981,981.5,3601
20150701|2015-04-23 13:00,23,981.5,981.75,979,979.5,6597
20150701|2015-04-23 19:00,24,980,982,980,981.5,716
20150701|2015-04-23 19:30,24,981.5,981.75,980,980.75,181
20150701|2015-04-23 20:00,24,980.75,982,980.75,981.5,710
20150701|2015-04-23 20:30,24,981.5,982.75,981,982.5,549
20150701|2015-04-23 21:00,24,982.5,983,982.5,982.5,185
20150701|2015-04-23 21:30,24,982.5,982.5,980.5,980.75,158
20150701|2015-04-23 22:00,24,980.75,981,978.75,978.75,432
20150701|2015-04-23 22:30,24,979,979.5,978.25,978.5,307
20150701|2015-04-23 23:00,24,978.75,979,978,978.75,121
20150701|2015-04-23 23:30,24,978.75,978.75,978,978.75,80
20150701|2015-04-24 00:00,24,978.75,979,978,978.5,638
20150701|2015-04-24 00:30,24,978.25,979,977.5,979,2495
20150701|2015-04-24 01:00,24,978.5,979,977,977.25,598
20150701|2015-04-24 01:30,24,977.25,978.25,977.25,978,301
20150701|2015-04-24 02:00,24,978,979.25,978,979,212
20150701|2015-04-24 02:30,24,979.25,980.25,978.75,979.25,509
20150701|2015-04-24 03:00,24,979.5,980.5,979.25,980.25,154
20150701|2015-04-24 03:30,24,980.25,980.25,979.25,979.75,55
20150701|2015-04-24 04:00,24,979.5,979.5,978.25,978.25,148
20150701|2015-04-24 04:30,24,978.25,978.5,976,976.25,1037
20150701|2015-04-24 05:00,24,976.75,976.75,975.5,975.5,406
20150701|2015-04-24 05:30,24,975.5,976.5,975.5,976,258
20150701|2015-04-24 06:00,24,975.75,976,975.5,975.75,215
20150701|2015-04-24 06:30,24,975.5,977,975.5,976.75,646
20150701|2015-04-24 07:00,24,977,977.75,976,977.25,1502
20150701|2015-04-24 07:30,24,977.25,978.75,976.5,977,1263
20150701|2015-04-24 08:30,24,976.25,978,973.75,973.75,10580
20150701|2015-04-24 09:00,24,973.75,973.75,968.5,970.75,13506
20150701|2015-04-24 09:30,24,970.75,973,968.75,972.25,8402
20150701|2015-04-24 10:00,24,972.25,973,970,971.25,4500
20150701|2015-04-24 10:30,24,971,971.5,969.75,971,1977
20150701|2015-04-24 11:00,24,971,974,970.5,972.25,3710
20150701|2015-04-24 11:30,24,972.5,975.5,971.5,975,4504
20150701|2015-04-24 12:00,24,975.25,976.25,972.5,973.25,4533
20150701|2015-04-24 12:30,24,973.25,974.75,972.75,972.75,3111
20150701|2015-04-24 13:00,24,972.75,973,969.5,970,7016
20150701|2015-04-26 19:00,27,967,969,965.5,967.75,3123
20150701|2015-04-26 19:30,27,968,968.5,967.25,968,721
20150701|2015-04-26 20:00,27,968.25,969.5,966.75,969,1883
20150701|2015-04-26 20:30,27,969,970.75,968.75,970.5,1005
20150701|2015-04-26 21:00,27,970.5,971,970,971,639
20150701|2015-04-26 21:30,27,970.75,972,970.5,971,738
20150701|2015-04-26 22:00,27,971,973,971,972,511
20150701|2015-04-26 22:30,27,972,972.25,970.75,971.75,173
20150701|2015-04-26 23:00,27,972,972,971,971,59
20150701|2015-04-26 23:30,27,971,971.25,970.75,971.25,57
20150701|2015-04-27 00:00,27,971.5,971.5,971.25,971.25,20
20150701|2015-04-27 00:30,27,971.25,972.75,971,972,490
20150701|2015-04-27 01:00,27,972.25,972.75,971.5,972.75,116
20150701|2015-04-27 01:30,27,972.5,973,972,972.75,257
20150701|2015-04-27 02:00,27,972.75,972.75,971.75,972,304
20150701|2015-04-27 02:30,27,972,972.25,971,971.5,179
20150701|2015-04-27 03:00,27,971.25,971.5,970.5,970.5,275
20150701|2015-04-27 03:30,27,970.5,970.5,969.75,969.75,572
20150701|2015-04-27 04:00,27,969.75,970.25,969.75,970,226
20150701|2015-04-27 04:30,27,970,971.5,970,971.5,414
20150701|2015-04-27 05:00,27,971.25,971.5,970.5,971,282
20150701|2015-04-27 05:30,27,971,971.25,970.5,970.75,101
20150701|2015-04-27 06:00,27,970.75,970.75,970.25,970.25,34
20150701|2015-04-27 06:30,27,970.25,971.25,970,971,237
20150701|2015-04-27 07:00,27,971,971.75,970.75,971.25,546
20150701|2015-04-27 07:30,27,971,971.5,970.5,970.5,273
20150701|2015-04-27 08:30,27,970.75,979.5,968.75,978.5,18879
20150701|2015-04-27 09:00,27,978.25,979.75,976.5,977,8746
20150701|2015-04-27 09:30,27,977.5,977.75,971,974,8782
20150701|2015-04-27 10:00,27,974,974.75,972,973.5,4326
20150701|2015-04-27 10:30,27,973.25,977,972.75,976.5,5059
20150701|2015-04-27 11:00,27,976.5,977.25,975,975.75,3673
20150701|2015-04-27 11:30,27,975.75,976.5,974.25,974.75,2879
20150701|2015-04-27 12:00,27,974.75,977,974.75,975.5,3931
20150701|2015-04-27 12:30,27,975.5,975.5,972.5,973.5,4223
20150701|2015-04-27 13:00,27,973.25,974.25,972.5,974,4930
20150701|2015-04-27 19:00,28,972.25,975,972,975,1410
20150701|2015-04-27 19:30,28,975,975.75,974.75,975.5,282
20150701|2015-04-27 20:00,28,975.5,978,974.75,978,2405
20150701|2015-04-27 20:30,28,978.25,978.25,975.75,976.25,731
20150701|2015-04-27 21:00,28,976.25,977.25,976.25,976.25,205
20150701|2015-04-27 21:30,28,976.25,976.75,976.25,976.75,293
20150701|2015-04-27 22:00,28,976.75,977,976.25,976.5,528
20150701|2015-04-27 22:30,28,976.25,976.5,976,976.5,180
20150701|2015-04-27 23:00,28,976.5,976.5,976.25,976.5,28
20150701|2015-04-27 23:30,28,976.5,976.75,976.5,976.75,33
20150701|2015-04-28 00:00,28,976.75,977,976.5,976.5,88
20150701|2015-04-28 00:30,28,976.5,977.25,975.75,976.75,311
20150701|2015-04-28 01:00,28,976.75,977.25,976.5,976.75,100
20150701|2015-04-28 01:30,28,976.5,977.25,975,977.25,619
20150701|2015-04-28 02:00,28,977.25,978.5,976.75,978,471
20150701|2015-04-28 02:30,28,978,978,976.75,977.25,170
20150701|2015-04-28 03:00,28,977,977.5,976.5,977.25,285
20150701|2015-04-28 03:30,28,977.25,978,977,977,346
20150701|2015-04-28 04:00,28,977,977.75,976.75,977.5,376
20150701|2015-04-28 04:30,28,977.5,977.75,976,976.5,565
20150701|2015-04-28 05:00,28,976.5,976.75,975.75,976,254
20150701|2015-04-28 05:30,28,976,977,976,977,191
20150701|2015-04-28 06:00,28,977,978.25,977,977.25,325
20150701|2015-04-28 06:30,28,977.25,981.25,977.25,981.25,3335
20150701|2015-04-28 07:00,28,981.25,984.5,981,981.75,3882
20150701|2015-04-28 07:30,28,981.5,983,980.5,982,1285
20150701|2015-04-28 08:30,28,982,983.5,978.5,983.25,13441
20150701|2015-04-28 09:00,28,983.5,984.75,983.25,983.5,12164
20150701|2015-04-28 09:30,28,983.25,984,981,982.5,7560
20150701|2015-04-28 10:00,28,982.5,984.25,980.5,983.75,7505
20150701|2015-04-28 10:30,28,983.75,988,983.25,985.75,15155
20150701|2015-04-28 11:00,28,985.75,986.5,984.25,985.75,5764
20150701|2015-04-28 11:30,28,985.5,987,985.25,986,3856
20150701|2015-04-28 12:00,28,986,986.5,984.75,985,3417
20150701|2015-04-28 12:30,28,985.25,985.5,979.5,979.5,9762
20150701|2015-04-28 13:00,28,979.5,979.75,975.25,977.25,15339
20150701|2015-04-28 19:00,29,977.25,980.25,977,979.5,1079
20150701|2015-04-28 19:30,29,979.5,981,979.25,981,366
20150701|2015-04-28 20:00,29,980.75,980.75,977.75,979.5,789
20150701|2015-04-28 20:30,29,979.25,979.5,978,978.5,409
20150701|2015-04-28 21:00,29,978.5,979.25,978.5,978.75,83
20150701|2015-04-28 21:30,29,979,979.25,978.25,979.25,59
20150701|2015-04-28 22:00,29,979.25,980,979.25,979.75,178
20150701|2015-04-28 22:30,29,979.75,980,979.5,980,111
20150701|2015-04-28 23:00,29,980,980,979.75,979.75,13
20150701|2015-04-28 23:30,29,979.75,980,979.5,979.5,57
20150701|2015-04-29 00:00,29,979.25,979.5,979.25,979.5,12
20150701|2015-04-29 00:30,29,979.5,979.5,978.5,978.75,233
20150701|2015-04-29 01:00,29,979,979.25,975.75,976.5,1105
20150701|2015-04-29 01:30,29,976.25,978.25,975.75,978,1085
20150701|2015-04-29 02:00,29,977.75,977.75,977.25,977.5,99
20150701|2015-04-29 02:30,29,977,977,974,974,819
20150701|2015-04-29 03:00,29,974,974.5,973.5,973.5,429
20150701|2015-04-29 03:30,29,973.5,974,973,973.75,445
20150701|2015-04-29 04:00,29,973.5,974,973.25,973.25,276
20150701|2015-04-29 04:30,29,973.5,974,973,974,528
20150701|2015-04-29 05:00,29,974,976.5,974,976.25,603
20150701|2015-04-29 05:30,29,976.25,976.5,976,976.5,163
20150701|2015-04-29 06:00,29,976.5,977.5,976.25,977,217
20150701|2015-04-29 06:30,29,977,977.25,976,976.5,350
20150701|2015-04-29 07:00,29,976.5,976.5,975,975,491
20150701|2015-04-29 07:30,29,975.25,977.25,975,976.5,948
20150701|2015-04-29 08:30,29,976.75,979.75,972.75,979.75,11092
20150701|2015-04-29 09:00,29,979.5,983,978.75,982.25,9157
20150701|2015-04-29 09:30,29,982.25,985,981.5,984.5,8049
20150701|2015-04-29 10:00,29,984.75,985,981.75,983.5,5672
20150701|2015-04-29 10:30,29,983.5,985.25,983.25,985,5589
20150701|2015-04-29 11:00,29,985.25,986,983.75,985,4470
20150701|2015-04-29 11:30,29,984.75,987,984.25,985.75,5942
20150701|2015-04-29 12:00,29,985.75,986.75,983.75,986.25,5623
20150701|2015-04-29 12:30,29,986.25,986.75,984.75,986.25,3245
20150701|2015-04-29 13:00,29,986,989,983.75,988.5,12871
20150701|2015-04-29 19:00,30,987.75,988.5,987,988.5,761
20150701|2015-04-29 19:30,30,988.25,988.75,988.25,988.5,223
20150701|2015-04-29 20:00,30,988.25,990,988.25,989.75,783
20150701|2015-04-29 20:30,30,989.75,990,989.5,989.75,379
20150701|2015-04-29 21:00,30,989.75,990,989.5,989.75,200
20150701|2015-04-29 21:30,30,990,990,989.75,990,842
20150701|2015-04-29 22:00,30,990,991,989.75,990.75,440
20150701|2015-04-29 22:30,30,990.5,991,990.5,991,257
20150701|2015-04-29 23:00,30,991,993,991,992.75,766
20150701|2015-04-29 23:30,30,992.5,992.75,992,992.5,165
20150701|2015-04-30 00:00,30,992.5,992.75,991,991.25,254
20150701|2015-04-30 00:30,30,991.5,991.75,990,990.5,369
20150701|2015-04-30 01:00,30,990.75,991.75,990.75,991,239
20150701|2015-04-30 01:30,30,991.25,991.25,990,990,558
20150701|2015-04-30 02:00,30,990,990.5,990,990.5,202
20150701|2015-04-30 02:30,30,990.5,992.5,990.25,992,514
20150701|2015-04-30 03:00,30,992.25,992.5,991.75,992,421
20150701|2015-04-30 03:30,30,992,992.5,991.75,992.5,210
20150701|2015-04-30 04:00,30,992.25,992.5,991.75,991.75,302
20150701|2015-04-30 04:30,30,991.75,992,990.75,990.75,388
20150701|2015-04-30 05:00,30,990.75,991.25,990.25,990.5,288
20150701|2015-04-30 05:30,30,990.5,991.75,990.5,991.5,313
20150701|2015-04-30 06:00,30,991.5,992,991,991.75,350
20150701|2015-04-30 06:30,30,991.75,992,991,991.25,706
20150701|2015-04-30 07:00,30,991.5,992.5,991.25,992.5,1119
20150701|2015-04-30 07:30,30,992.5,993.5,992.25,993,2399
20150701|2015-04-30 08:30,30,992.75,995,987,989.5,21108
20150701|2015-04-30 09:00,30,989.5,990.5,983.5,985.5,12372
20150701|2015-04-30 09:30,30,985.5,987.25,984,986.25,7640
20150701|2015-04-30 10:00,30,986.25,987.75,985.25,986.5,4797
20150701|2015-04-30 10:30,30,986.25,987,975,977.25,16539
20150701|2015-04-30 11:00,30,977,977.25,972.5,976,17813
20150701|2015-04-30 11:30,30,976,977,974.75,976.75,5084
20150701|2015-04-30 12:00,30,976.5,977,974.75,976.25,3282
20150701|2015-04-30 12:30,30,976.25,977,974,976.75,4614
20150701|2015-04-30 13:00,30,976.75,978,975,977,10343
20150701|2015-04-30 19:00,1,978,979,976.25,978.75,1393
20150701|2015-04-30 19:30,1,978.75,978.75,977.75,978,282
20150701|2015-04-30 20:00,1,978,978.25,976.5,976.75,314
20150701|2015-04-30 20:30,1,976.5,977.5,976.25,976.25,184
20150701|2015-04-30 21:00,1,976.25,976.75,976,976,133
20150701|2015-04-30 21:30,1,976,976.75,976,976.5,146
20150701|2015-04-30 22:00,1,976.5,977,976,976,259
20150701|2015-04-30 22:30,1,976,976,974.25,974.75,361
20150701|2015-04-30 23:00,1,975,975.25,974.5,974.75,135
20150701|2015-04-30 23:30,1,975,975.25,974.75,974.75,17
20150701|2015-05-01 00:00,1,975,975,974.5,975,59
20150701|2015-05-01 00:30,1,975.25,975.25,974.25,974.25,55
20150701|2015-05-01 01:00,1,974.75,975,974.5,974.75,70
20150701|2015-05-01 01:30,1,975,976,975,976,130
20150701|2015-05-01 02:00,1,975.75,976.25,975.5,975.75,77
20150701|2015-05-01 02:30,1,975.75,975.75,975.25,975.25,33
20150701|2015-05-01 03:00,1,975.5,975.5,975.25,975.25,37
20150701|2015-05-01 03:30,1,975,975.25,974.75,975,91
20150701|2015-05-01 04:00,1,975,975.75,975,975.75,64
20150701|2015-05-01 04:30,1,975.75,976.25,975.5,975.75,106
20150701|2015-05-01 05:00,1,975.75,976.75,975.25,976.5,195
20150701|2015-05-01 05:30,1,976.25,976.5,976,976.5,52
20150701|2015-05-01 06:00,1,976.25,976.5,976,976,101
20150701|2015-05-01 06:30,1,976.25,977.25,976,976,418
20150701|2015-05-01 07:00,1,976.25,977,973.5,973.5,1191
20150701|2015-05-01 07:30,1,973.5,974,972,972.25,1113
20150701|2015-05-01 08:30,1,972,976.75,970.5,973,11504
20150701|2015-05-01 09:00,1,973.25,974.75,969.25,971,6708
20150701|2015-05-01 09:30,1,971,972,966.5,967,10425
20150701|2015-05-01 10:00,1,967,968.75,967,968.25,5383
20150701|2015-05-01 10:30,1,968.25,968.5,965.75,966,5577
20150701|2015-05-01 11:00,1,966,966,962.25,963.5,9838
20150701|2015-05-01 11:30,1,963.75,964.5,961.25,962,7901
20150701|2015-05-01 12:00,1,962,963,961.75,962.25,3153
20150701|2015-05-01 12:30,1,962.25,965.75,962,965.25,5368
20150701|2015-05-01 13:00,1,965.25,965.5,963.75,964.5,5762
20150701|2015-05-03 19:00,4,964.75,967.75,962.75,967,1776
20150701|2015-05-03 19:30,4,967.25,967.5,966.75,967.5,107
20150701|2015-05-03 20:00,4,967.5,972.25,967.25,970.75,3188
20150701|2015-05-03 20:30,4,970.75,972.25,968.75,970,817
20150701|2015-05-03 21:00,4,969.75,970.25,968.5,969.75,197
20150701|2015-05-03 21:30,4,969.75,970.75,969.75,970.5,186
20150701|2015-05-03 22:00,4,970.5,970.75,970.5,970.75,115
20150701|2015-05-03 22:30,4,970.5,970.75,970.25,970.5,86
20150701|2015-05-03 23:00,4,970.5,970.5,970.25,970.25,17
20150701|2015-05-03 23:30,4,970,970,969.75,970,40
20150701|2015-05-04 00:00,4,969.75,970,969.75,970,25
20150701|2015-05-04 00:30,4,970,972,970,971.5,555
20150701|2015-05-04 01:00,4,971.75,971.75,970,970.75,460
20150701|2015-05-04 01:30,4,970.5,971,970,970.75,434
20150701|2015-05-04 02:00,4,971,971,969.5,969.75,247
20150701|2015-05-04 02:30,4,969.75,970,968,968.5,454
20150701|2015-05-04 03:00,4,968.25,968.25,967.5,967.75,228
20150701|2015-05-04 03:30,4,967.75,968.25,967,967,357
20150701|2015-05-04 04:00,4,967,969.5,967,969.5,596
20150701|2015-05-04 04:30,4,969.5,970.25,969.25,969.25,437
20150701|2015-05-04 05:00,4,969.25,969.75,968.75,968.75,192
20150701|2015-05-04 05:30,4,968.75,969.75,968.75,969.75,323
20150701|2015-05-04 06:00,4,969.75,971.75,969.25,971.25,628
20150701|2015-05-04 06:30,4,971.5,972,971,971.25,784
20150701|2015-05-04 07:00,4,971.5,971.75,968.25,968.75,1531
20150701|2015-05-04 07:30,4,968.75,969.25,968,968,461
20150701|2015-05-04 08:30,4,969,972.75,965.25,971.75,14894
20150701|2015-05-04 09:00,4,971.75,972,969.5,970.75,5769
20150701|2015-05-04 09:30,4,971,978.75,970.5,977.25,16421
20150701|2015-05-04 10:00,4,977.25,978.5,975,975.75,7518
20150701|2015-05-04 10:30,4,975.75,976.25,974.5,975.25,4258
20150701|2015-05-04 11:00,4,975.25,977,973.75,976,3985
20150701|2015-05-04 11:30,4,976.25,977,975,976.5,2133
20150701|2015-05-04 12:00,4,976.5,977.75,974.5,975.5,3798
20150701|2015-05-04 12:30,4,975.25,977.75,974.5,977,4144
20150701|2015-05-04 13:00,4,977,977.75,973.5,977.25,7341
20150701|2015-05-04 19:00,5,975.75,977,975,976.5,1523
20150701|2015-05-04 19:30,5,976.25,979,976.25,978.75,802
20150701|2015-05-04 20:00,5,978.75,980,977.5,978.25,1231
20150701|2015-05-04 20:30,5,978.5,978.75,977,978.25,425
20150701|2015-05-04 21:00,5,978.25,979.75,977.75,979.25,271
20150701|2015-05-04 21:30,5,979.25,981.5,978.25,978.25,1466
20150701|2015-05-04 22:00,5,978.25,979.5,975,975.75,1484
20150701|2015-05-04 22:30,5,976,977.25,976,976,179
20150701|2015-05-04 23:00,5,976,977.5,976,977,94
20150701|2015-05-04 23:30,5,976.75,976.75,976.5,976.75,21
20150701|2015-05-05 00:00,5,976.75,976.75,975.5,976.75,157
20150701|2015-05-05 00:30,5,976.5,979.25,975.5,977.25,471
20150701|2015-05-05 01:00,5,977.25,978.5,976.25,977,711
20150701|2015-05-05 01:30,5,977,979.5,977,978.5,474
20150701|2015-05-05 02:00,5,978.5,978.75,976,976.5,288
20150701|2015-05-05 02:30,5,976.5,976.75,975.5,975.75,80
20150701|2015-05-05 03:00,5,975.75,977.5,975,977.25,293
20150701|2015-05-05 03:30,5,977.25,977.5,976,976.5,174
20150701|2015-05-05 04:00,5,976.5,977,975.75,976,163
20150701|2015-05-05 04:30,5,976,976.5,975.75,976.25,193
20150701|2015-05-05 05:00,5,976.5,976.75,975.25,975.25,219
20150701|2015-05-05 05:30,5,975.5,975.75,975,975,276
20150701|2015-05-05 06:00,5,975,976.75,974.25,976.5,538
20150701|2015-05-05 06:30,5,976.75,977,976,977,324
20150701|2015-05-05 07:00,5,976.5,979.25,976.5,977.5,1073
20150701|2015-05-05 07:30,5,977.5,979.5,977.25,977.5,687
20150701|2015-05-05 08:30,5,977,981,975.75,978.5,10893
20150701|2015-05-05 09:00,5,978.5,979.5,976.25,979.25,5481
20150701|2015-05-05 09:30,5,979.5,979.5,974.5,976.75,5936
20150701|2015-05-05 10:00,5,976.5,978.5,976,978,3909
20150701|2015-05-05 10:30,5,978,980.75,976.5,980.25,5993
20150701|2015-05-05 11:00,5,980.25,981,978.75,980.75,2778
20150701|2015-05-05 11:30,5,980.75,984,980.5,983.5,10144
20150701|2015-05-05 12:00,5,983.75,986.75,983.25,983.75,10597
20150701|2015-05-05 12:30,5,983.5,984.25,977.5,980.25,8650
20150701|2015-05-05 13:00,5,980,985.5,979.5,985,8328
20150701|2015-05-05 19:00,6,984,986.5,984,986.25,1537
20150701|2015-05-05 19:30,6,986.25,986.25,985.5,985.75,210
20150701|2015-05-05 20:00,6,985.75,986.25,984.25,986,848
20150701|2015-05-05 20:30,6,985.75,986,985.25,986,140
20150701|2015-05-05 21:00,6,986,986.5,986,986,271
20150701|2015-05-05 21:30,6,986,986.25,985.75,986,71
20150701|2015-05-05 22:00,6,986.25,986.5,985.5,986.5,239
20150701|2015-05-05 22:30,6,986.5,987,986.25,986.75,159
20150701|2015-05-05 23:00,6,986.5,986.75,986.5,986.5,41
20150701|2015-05-05 23:30,6,986.75,987,986.5,986.75,86
20150701|2015-05-06 00:00,6,986.5,987,986.5,987,56
20150701|2015-05-06 00:30,6,987,988,987,987.75,697
20150701|2015-05-06 01:00,6,987.75,988,985,985.75,1042
20150701|2015-05-06 01:30,6,985.5,987.75,985.5,987.5,362
20150701|2015-05-06 02:00,6,987.75,987.75,986.75,987.25,122
20150701|2015-05-06 02:30,6,987.5,987.75,987,987,152
20150701|2015-05-06 03:00,6,987.25,987.5,986,986.5,249
20150701|2015-05-06 03:30,6,986.75,987.5,985.75,986,285
20150701|2015-05-06 04:00,6,985.75,986.75,985.75,986.5,53
20150701|2015-05-06 04:30,6,986.5,987.75,986.25,987.5,196
20150701|2015-05-06 05:00,6,987.25,987.75,986.5,987.25,277
20150701|2015-05-06 05:30,6,987,987,986.5,986.5,152
20150701|2015-05-06 06:00,6,986.75,987,985.75,986.25,239
20150701|2015-05-06 06:30,6,986.25,986.75,985.75,986.5,281
20150701|2015-05-06 07:00,6,986.5,986.75,984.75,984.75,705
20150701|2015-05-06 07:30,6,985,985,983.25,983.75,774
20150701|2015-05-06 08:30,6,983.75,990.5,981.5,989,16812
20150701|2015-05-06 09:00,6,989.25,989.75,985.5,987.75,8732
20150701|2015-05-06 09:30,6,988,989,984.25,985,8600
20150701|2015-05-06 10:00,6,985,988,983.5,987.25,5852
20150701|2015-05-06 10:30,6,987.25,987.5,984,985.5,5410
20150701|2015-05-06 11:00,6,985.5,985.75,979.5,980,8108
20150701|2015-05-06 11:30,6,980.25,982.75,978,980,5898
20150701|2015-05-06 12:00,6,980.25,981,979,979.25,2877
20150701|2015-05-06 12:30,6,979.25,981.75,978.75,981.25,3223
20150701|2015-05-06 13:00,6,981.25,983.75,980.5,983.25,6995
20150701|2015-05-06 19:00,7,982.75,984,982.25,982.75,801
20150701|2015-05-06 19:30,7,982.5,983.25,982.5,983,62
20150701|2015-05-06 20:00,7,982.75,983.25,980.25,981.25,439
20150701|2015-05-06 20:30,7,981.25,982.5,981,982.5,181
20150701|2015-05-06 21:00,7,982.25,982.75,981.5,981.75,96
20150701|2015-05-06 21:30,7,982,984,982,982.75,184
20150701|2015-05-06 22:00,7,982.75,983.25,982.75,982.75,244
20150701|2015-05-06 22:30,7,983,983,982.25,982.25,35
20150701|2015-05-06 23:00,7,982.25,982.5,982,982,58
20150701|2015-05-06 23:30,7,982.25,982.25,981.75,981.75,36
20150701|2015-05-07 00:00,7,981.75,982,981.75,982,10
20150701|2015-05-07 00:30,7,982,984,982,983.75,141
20150701|2015-05-07 01:00,7,983.75,984.25,983.25,983.75,373
20150701|2015-05-07 01:30,7,983.5,983.5,982.75,983.25,188
20150701|2015-05-07 02:00,7,983,983.25,982.5,982.75,162
20150701|2015-05-07 02:30,7,982.75,983.25,982.75,982.75,33
20150701|2015-05-07 03:00,7,982.75,982.75,982,982,150
20150701|2015-05-07 03:30,7,982,982.5,982,982.5,90
20150701|2015-05-07 04:00,7,982.5,982.75,982,982.75,104
20150701|2015-05-07 04:30,7,982.75,984,982.75,983.75,171
20150701|2015-05-07 05:00,7,983.75,984.75,983.75,984.5,334
20150701|2015-05-07 05:30,7,984.5,984.75,984.5,984.5,131
20150701|2015-05-07 06:00,7,984.5,984.75,983.25,983.25,289
20150701|2015-05-07 06:30,7,983.5,983.75,982.25,983.25,346
20150701|2015-05-07 07:00,7,983.25,984,982,983,453
20150701|2015-05-07 07:30,7,982.75,983.5,981,981,878
20150701|2015-05-07 08:30,7,981.25,983.25,976.75,977,11970
20150701|2015-05-07 09:00,7,977,978.25,973.75,974.25,8855
20150701|2015-05-07 09:30,7,974.25,975.5,972.5,974.75,8341
20150701|2015-05-07 10:00,7,974.5,976.25,973.25,973.75,5325
20150701|2015-05-07 10:30,7,973.75,977.25,973.25,975.25,5038
20150701|2015-05-07 11:00,7,975.25,976.25,974.75,975.25,2866
20150701|2015-05-07 11:30,7,975.25,975.75,974.25,975.25,1848
20150701|2015-05-07 12:00,7,975.25,976,973.5,975,2691
20150701|2015-05-07 12:30,7,975,976,974.5,975.25,2662
20150701|2015-05-07 13:00,7,975.5,976.5,974,975,6149
20150701|2015-05-07 19:00,8,974.25,975.5,974.25,975.25,396
20150701|2015-05-07 19:30,8,975.5,975.5,975,975.25,47
20150701|2015-05-07 20:00,8,975.25,976.25,973.25,973.75,779
20150701|2015-05-07 20:30,8,974,974.25,973.25,973.5,121
20150701|2015-05-07 21:00,8,973.5,973.75,973.25,973.5,29
20150701|2015-05-07 21:30,8,973.25,974.25,973.25,974.25,67
20150701|2015-05-07 22:00,8,974,974.5,973,973,113
20150701|2015-05-07 22:30,8,973.25,973.5,973,973.5,18
20150701|2015-05-07 23:00,8,973.5,973.75,973.25,973.25,6
20150701|2015-05-07 23:30,8,973.5,974,973,973,47
20150701|2015-05-08 00:00,8,973,973.5,972.5,972.5,139
20150701|2015-05-08 00:30,8,972.5,973.25,972.5,972.5,148
20150701|2015-05-08 01:00,8,972.75,974,972.5,973.75,212
20150701|2015-05-08 01:30,8,974,974,973,973.5,172
20150701|2015-05-08 02:00,8,973.25,974.5,973,974.5,109
20150701|2015-05-08 02:30,8,974.5,975.25,974.5,975.25,137
20150701|2015-05-08 03:00,8,975.25,975.25,974.25,975.25,127
20150701|2015-05-08 03:30,8,975,975.25,974.5,974.5,67
20150701|2015-05-08 04:00,8,974.5,974.5,974,974,87
20150701|2015-05-08 04:30,8,974.25,974.75,973.75,973.75,161
20150701|2015-05-08 05:00,8,973.75,974.25,973.5,974,110
20150701|2015-05-08 05:30,8,974.25,974.25,973.75,973.75,66
20150701|2015-05-08 06:00,8,973.75,974.25,973.75,973.75,56
20150701|2015-05-08 06:30,8,973.75,974.25,973.75,974,100
20150701|2015-05-08 07:00,8,974.25,975,974,975,310
20150701|2015-05-08 07:30,8,975,976.75,973.75,974.25,904
20150701|2015-05-08 08:30,8,975,978.5,970.5,970.5,12926
20150701|2015-05-08 09:00,8,970.75,971.75,969.25,970.5,6201
20150701|2015-05-08 09:30,8,970.75,973.25,969.25,971.5,6348
20150701|2015-05-08 10:00,8,971.5,974,970.25,973.75,4528
20150701|2015-05-08 10:30,8,974,978,973.75,975.5,7418
20150701|2015-05-08 11:00,8,975.75,976,974.5,975,2692
20150701|2015-05-08 11:30,8,975,977,974,974.25,2572
20150701|2015-05-08 12:00,8,974.25,976.75,974,975.5,2879
20150701|2015-05-08 12:30,8,975.5,977.5,973.75,975.25,3884
20150701|2015-05-08 13:00,8,975,976.75,974.75,975.25,6091
20150701|2015-05-10 19:00,11,976,980,975.75,979,1868
20150701|2015-05-10 19:30,11,979,979.25,978.5,979.25,255
20150701|2015-05-10 20:00,11,979,980,978.5,979.5,594
20150701|2015-05-10 20:30,11,979.5,980,976,979,761
20150701|2015-05-10 21:00,11,978.75,979.25,978.5,978.75,106
20150701|2015-05-10 21:30,11,978.75,979.5,978.5,979,145
20150701|2015-05-10 22:00,11,979,979.5,978.75,979.25,66
20150701|2015-05-10 22:30,11,979.25,979.75,979.25,979.75,73
20150701|2015-05-10 23:00,11,979.5,979.75,978.5,978.5,80
20150701|2015-05-10 23:30,11,978.5,979,978.5,979,18
20150701|2015-05-11 00:00,11,979,979.25,979,979,42
20150701|2015-05-11 00:30,11,979.25,980,979,980,490
20150701|2015-05-11 01:00,11,980,981.25,980,981.25,804
20150701|2015-05-11 01:30,11,981,981.25,980.5,981.25,234
20150701|2015-05-11 02:00,11,981,981.25,980.75,981,142
20150701|2015-05-11 02:30,11,980.75,981,980.5,980.75,146
20150701|2015-05-11 03:00,11,981,981,980.5,980.75,141
20150701|2015-05-11 03:30,11,980.5,980.75,979.25,979.5,243
20150701|2015-05-11 04:00,11,979.5,980.5,979.25,980.5,141
20150701|2015-05-11 04:30,11,980.5,981.75,980.5,981.5,518
20150701|2015-05-11 05:00,11,981.5,982,981.5,982,255
20150701|2015-05-11 05:30,11,982,982,981.25,981.5,248
20150701|2015-05-11 06:00,11,981.25,981.75,980,980,407
20150701|2015-05-11 06:30,11,980,980.75,979,979.75,529
20150701|2015-05-11 07:00,11,979.5,980,977.5,978,635
20150701|2015-05-11 07:30,11,978,978.25,977.25,978,400
20150701|2015-05-11 08:30,11,978,979.5,973.25,974.5,8525
20150701|2015-05-11 09:00,11,974.5,974.5,972.25,973.75,5127
20150701|2015-05-11 09:30,11,973.75,976.5,972.5,976.25,4989
20150701|2015-05-11 10:00,11,976.25,977.25,975,975.5,3310
20150701|2015-05-11 10:30,11,975.5,978,974.5,977.25,3431
20150701|2015-05-11 11:00,11,977.25,978,975.5,976.75,2917
20150701|2015-05-11 11:30,11,976.75,977,975.75,976.25,2389
20150701|2015-05-11 12:00,11,976.25,976.75,975,975.5,1971
20150701|2015-05-11 12:30,11,975.75,976,973.5,974,3845
20150701|2015-05-11 13:00,11,973.75,974.75,973.5,974,5123
20150701|2015-05-11 19:00,12,973.5,974,972.5,973.25,1231
20150701|2015-05-11 19:30,12,973.25,973.75,972.75,973.25,160
20150701|2015-05-11 20:00,12,973.5,974,971,971,1808
20150701|2015-05-11 20:30,12,971.25,972.75,970.75,971.75,1039
20150701|2015-05-11 21:00,12,972,972.75,971.75,972.5,80
20150701|2015-05-11 21:30,12,972.25,972.75,972,972.5,237
20150701|2015-05-11 22:00,12,972.5,973.25,972,972.25,217
20150701|2015-05-11 22:30,12,972,972.25,971.75,971.75,88
20150701|2015-05-11 23:00,12,971.75,971.75,971.5,971.75,67
20150701|2015-05-11 23:30,12,971.75,972.25,971.75,972.25,46
20150701|2015-05-12 00:00,12,972,972.25,971.75,971.75,102
20150701|2015-05-12 00:30,12,971.75,972,970.25,972,788
20150701|2015-05-12 01:00,12,972,972.25,971.25,972,226
20150701|2015-05-12 01:30,12,972.25,972.5,970,970.5,790
20150701|2015-05-12 02:00,12,970.5,971.75,970.5,971.5,133
20150701|2015-05-12 02:30,12,971.5,973.25,971.5,973,256
20150701|2015-05-12 03:00,12,973.25,973.75,972.75,973.5,327
20150701|2015-05-12 03:30,12,973.5,973.5,973,973,125
20150701|2015-05-12 04:00,12,972.75,973.25,972.5,972.75,158
20150701|2015-05-12 04:30,12,972.75,973.25,972.25,973,465
20150701|2015-05-12 05:00,12,973.25,974,973,973.75,349
20150701|2015-05-12 05:30,12,974,974,973.25,973.5,556
20150701|2015-05-12 06:00,12,973.25,974,973,973.5,363
20150701|2015-05-12 06:30,12,973.5,974,973,973.5,224
20150701|2015-05-12 07:00,12,973.75,973.75,973,973,398
20150701|2015-05-12 07:30,12,973,973.25,972,972.25,535
20150701|2015-05-12 08:30,12,972,978.5,971.5,977.75,9417
20150701|2015-05-12 09:00,12,977.75,980,977,980,8729
20150701|2015-05-12 09:30,12,980,981.5,978.75,979,7940
20150701|2015-05-12 10:00,12,979,980,977,977.75,3756
20150701|2015-05-12 10:30,12,977.75,979.25,977.25,978.5,5160
20150701|2015-05-12 11:00,12,978.75,978.75,963,963.25,40676
20150701|2015-05-12 11:30,12,963,963.25,958,958.75,24090
20150701|2015-05-12 12:00,12,958.75,959.75,956.5,957,11232
20150701|2015-05-12 12:30,12,957,958.75,956.25,958.5,7425
20150701|2015-05-12 13:00,12,958.25,958.5,955,956.5,11980
20150701|2015-05-12 19:00,13,956.5,958.5,956.25,958.25,1708
20150701|2015-05-12 19:30,13,958.25,960.5,958.25,960,981
20150701|2015-05-12 20:00,13,960,962,959.25,959.25,2010
20150701|2015-05-12 20:30,13,959.25,960,958.5,959.5,712
20150701|2015-05-12 21:00,13,959.25,960.75,959,960,556
20150701|2015-05-12 21:30,13,960,961.75,960,961.25,396
20150701|2015-05-12 22:00,13,961.5,961.75,960.75,961,474
20150701|2015-05-12 22:30,13,961,961,960.5,960.5,97
20150701|2015-05-12 23:00,13,960.75,961.25,960.5,961,47
20150701|2015-05-12 23:30,13,961.25,961.5,961.25,961.25,44
20150701|2015-05-13 00:00,13,961.5,961.5,961,961.25,123
20150701|2015-05-13 00:30,13,961.25,962,961,961.5,500
20150701|2015-05-13 01:00,13,961.25,961.75,961,961.25,152
20150701|2015-05-13 01:30,13,961.25,961.25,957.5,958.25,1190
20150701|2015-05-13 02:00,13,958.25,958.5,958,958.25,139
20150701|2015-05-13 02:30,13,958.25,958.75,958.25,958.5,140
20150701|2015-05-13 03:00,13,958.25,958.5,958,958.5,83
20150701|2015-05-13 03:30,13,958.5,959.25,958,958.75,339
20150701|2015-05-13 04:00,13,958.75,959.5,958.5,959.25,234
20150701|2015-05-13 04:30,13,959.25,959.25,958.25,958.25,254
20150701|2015-05-13 05:00,13,958.5,959.25,958.25,959.25,165
20150701|2015-05-13 05:30,13,959.25,959.5,958.25,958.75,179
20150701|2015-05-13 06:00,13,959,959,958.25,959,159
20150701|2015-05-13 06:30,13,959,960.5,958.75,960,434
20150701|2015-05-13 07:00,13,960.25,960.25,958.25,959.5,544
20150701|2015-05-13 07:30,13,959.25,961.5,959.25,961,689
20150701|2015-05-13 08:30,13,960.75,962.75,957.75,959.75,12828
20150701|2015-05-13 09:00,13,959.75,961,958.25,958.75,4680
20150701|2015-05-13 09:30,13,958.5,959.25,955,956.75,10271
20150701|2015-05-13 10:00,13,956.75,959.75,954.25,959,8907
20150701|2015-05-13 10:30,13,959.25,959.75,957.75,958.5,4507
20150701|2015-05-13 11:00,13,958.5,961.5,958.5,960,6203
20150701|2015-05-13 11:30,13,960,960.75,957.25,958.5,5381
20150701|2015-05-13 12:00,13,958.25,958.5,955.5,956.75,4892
20150701|2015-05-13 12:30,13,957,958.5,956.5,957.5,2928
20150701|2015-05-13 13:00,13,957.5,958.75,956.75,957.5,6641
20150701|2015-05-13 19:00,14,957.5,959.25,957.25,959,718
20150701|2015-05-13 19:30,14,959,959,958,958.5,171
20150701|2015-05-13 20:00,14,958.25,958.25,955,955.75,653
20150701|2015-05-13 20:30,14,955.75,956.25,955.75,956.25,239
20150701|2015-05-13 21:00,14,956.25,956.5,956,956,83
20150701|2015-05-13 21:30,14,956.25,956.25,956,956,119
20150701|2015-05-13 22:00,14,956,956.25,955.75,955.75,152
20150701|2015-05-13 22:30,14,955.75,956,955.25,955.25,54
20150701|2015-05-13 23:00,14,955.25,955.25,955,955.25,86
20150701|2015-05-13 23:30,14,955,955.5,955,955.25,404
20150701|2015-05-14 00:00,14,955.25,955.75,955,955.25,54
20150701|2015-05-14 00:30,14,955.25,956,955.25,956,129
20150701|2015-05-14 01:00,14,956.25,956.25,955.5,956.25,260
20150701|2015-05-14 01:30,14,956.25,957,955.5,956.25,353
20150701|2015-05-14 02:00,14,956,957,956,956.25,101
20150701|2015-05-14 02:30,14,956.25,956.25,956,956,58
20150701|2015-05-14 03:00,14,956,957.5,956,956.75,168
20150701|2015-05-14 03:30,14,956.75,957.25,956.75,957.25,47
20150701|2015-05-14 04:00,14,957.25,957.75,957,957.25,236
20150701|2015-05-14 04:30,14,957.5,957.75,957.25,957.5,96
20150701|2015-05-14 05:00,14,957.5,957.75,957.25,957.5,85
20150701|2015-05-14 05:30,14,957.5,958,957.25,958,113
20150701|2015-05-14 06:00,14,957.75,959.5,957.5,959.5,409
20150701|2015-05-14 06:30,14,959.5,961.5,959.25,960.75,723
20150701|2015-05-14 07:00,14,960.75,961.75,960.5,960.75,997
20150701|2015-05-14 07:30,14,960.75,960.75,956.75,956.75,1946
20150701|2015-05-14 08:30,14,957,961,956,959.75,11151
20150701|2015-05-14 09:00,14,959.75,962.25,955.5,955.75,10470
20150701|2015-05-14 09:30,14,955.5,957.25,955,955.25,6194
20150701|2015-05-14 10:00,14,955.25,958.5,953.25,956.75,9756
20150701|2015-05-14 10:30,14,956.5,956.75,953.5,954,4931
20150701|2015-05-14 11:00,14,954,956.75,953,955.25,6323
20150701|2015-05-14 11:30,14,955.25,955.25,953.25,954.75,3348
20150701|2015-05-14 12:00,14,954.75,954.75,953,954.75,2805
20150701|2015-05-14 12:30,14,954.75,956.25,954.25,955.25,5201
20150701|2015-05-14 13:00,14,955,958.75,954.5,957.75,8670
20150701|2015-05-14 19:00,15,957.25,959.25,957.25,959,1022
20150701|2015-05-14 19:30,15,959.25,961.25,959,960,769
20150701|2015-05-14 20:00,15,960,960.5,959,959.5,293
20150701|2015-05-14 20:30,15,959.5,960,959,959.5,340
20150701|2015-05-14 21:00,15,959.5,959.75,959,959.25,276
20150701|2015-05-14 21:30,15,959.25,960,958.25,958.25,370
20150701|2015-05-14 22:00,15,958.25,958.75,958,958.25,97
20150701|2015-05-14 22:30,15,958.5,958.5,958,958.25,90
20150701|2015-05-14 23:00,15,958.5,958.75,958,958.25,86
20150701|2015-05-14 23:30,15,958,958,957.75,957.75,168
20150701|2015-05-15 00:00,15,957.5,958.25,957.25,957.75,164
20150701|2015-05-15 00:30,15,957.5,958.25,957,957.5,126
20150701|2015-05-15 01:00,15,958,958.25,957.5,958.25,197
20150701|2015-05-15 01:30,15,958.25,958.25,957.25,957.75,145
20150701|2015-05-15 02:00,15,957.75,957.75,957,957,312
20150701|2015-05-15 02:30,15,957.25,958,956.25,957.25,166
20150701|2015-05-15 03:00,15,957.25,958.75,956.5,957.5,503
20150701|2015-05-15 03:30,15,957.5,959,957.5,958.25,363
20150701|2015-05-15 04:00,15,958.25,959.75,958,959.5,303
20150701|2015-05-15 04:30,15,959.5,959.75,958.5,959.75,203
20150701|2015-05-15 05:00,15,959.75,961,959.75,960.75,645
20150701|2015-05-15 05:30,15,960.5,960.75,959.5,959.75,317
20150701|2015-05-15 06:00,15,959.75,960.25,959.75,959.75,94
20150701|2015-05-15 06:30,15,960,960.25,959.75,960,174
20150701|2015-05-15 07:00,15,959.75,959.75,958.25,959,1119
20150701|2015-05-15 07:30,15,959,959,958,958.5,588
20150701|2015-05-15 08:30,15,958.5,959.25,954.75,957.5,10440
20150701|2015-05-15 09:00,15,957.5,959.5,956.5,957.75,4050
20150701|2015-05-15 09:30,15,957.75,959,955.25,955.75,4558
20150701|2015-05-15 10:00,15,955.75,956.5,953,954.5,6855
20150701|2015-05-15 10:30,15,954.75,956,953.5,954,4454
20150701|2015-05-15 11:00,15,953.75,955,951,951,10832
20150701|2015-05-15 11:30,15,951,952.5,950.25,952.25,7492
20150701|2015-05-15 12:00,15,952,953.25,951.25,953,2548
20150701|2015-05-15 12:30,15,953,953.5,951.25,951.75,3066
20150701|2015-05-15 13:00,15,951.75,954,951,952.75,6263
20150701|2015-05-17 19:00,18,953.25,955,950,951.5,2606
20150701|2015-05-17 19:30,18,951.75,952.75,951.25,952.5,307
20150701|2015-05-17 20:00,18,952.25,952.5,951,951.5,581
20150701|2015-05-17 20:30,18,951.75,953.75,951.5,953.75,613
20150701|2015-05-17 21:00,18,953.75,953.75,952.75,953.75,336
20150701|2015-05-17 21:30,18,953.75,955.75,953.5,954.75,658
20150701|2015-05-17 22:00,18,954.75,955,953.75,954,302
20150701|2015-05-17 22:30,18,954,954.5,954,954,46
20150701|2015-05-17 23:00,18,954,954.25,954,954,61
20150701|2015-05-17 23:30,18,954,954.25,953.75,954,43
20150701|2015-05-18 00:00,18,954,955.25,954,954.75,76
20150701|2015-05-18 00:30,18,954.75,955,954.25,955,82
20150701|2015-05-18 01:00,18,954.5,955.5,954.25,955.25,442
20150701|2015-05-18 01:30,18,955.5,956.25,955.25,955.75,451
20150701|2015-05-18 02:00,18,955.75,956.25,955.5,956.25,171
20150701|2015-05-18 02:30,18,956,956,954.75,954.75,234
20150701|2015-05-18 03:00,18,955,955.5,954.5,955.5,269
20150701|2015-05-18 03:30,18,955.5,955.75,955,955,114
20150701|2015-05-18 04:00,18,955,955.5,955,955.25,261
20150701|2015-05-18 04:30,18,955.5,955.5,955,955.25,117
20150701|2015-05-18 05:00,18,955.25,955.75,955.25,955.75,57
20150701|2015-05-18 05:30,18,955.75,956,955.5,955.75,83
20150701|2015-05-18 06:00,18,955.75,956.5,955.75,956,229
20150701|2015-05-18 06:30,18,956,956.5,955.5,956,175
20150701|2015-05-18 07:00,18,956.25,959,956,958.75,1803
20150701|2015-05-18 07:30,18,958.75,960,958.5,959,1672
20150701|2015-05-18 08:30,18,960,964.5,958,958.75,14337
20150701|2015-05-18 09:00,18,959,961,956,956.25,6492
20150701|2015-05-18 09:30,18,956,959,955,955,6354
20150701|2015-05-18 10:00,18,955,956.75,954,956.25,6049
20150701|2015-05-18 10:30,18,956,959,953.5,953.75,5671
20150701|2015-05-18 11:00,18,953.75,956,953.5,954.5,3542
20150701|2015-05-18 11:30,18,954.5,955.25,953.75,954,2083
20150701|2015-05-18 12:00,18,954.25,955,953.25,953.25,2640
20150701|2015-05-18 12:30,18,953.25,955.75,953.25,954.75,3832
20150701|2015-05-18 13:00,18,954.75,956.25,952.5,954.5,5960
20150701|2015-05-18 19:00,19,953.25,954,951.5,953.5,873
20150701|2015-05-18 19:30,19,953.5,955.5,953,954.75,586
20150701|2015-05-18 20:00,19,954.5,954.5,952.25,953.5,351
20150701|2015-05-18 20:30,19,953.25,953.5,952.5,952.5,334
20150701|2015-05-18 21:00,19,952.75,953.5,952.5,953.5,279
20150701|2015-05-18 21:30,19,953.5,954.25,953,953.5,273
20150701|2015-05-18 22:00,19,953.5,955.5,953,955.5,350
20150701|2015-05-18 22:30,19,955,955,954.5,954.5,40
20150701|2015-05-18 23:00,19,954.5,955,954.25,954.5,74
20150701|2015-05-18 23:30,19,954.75,954.75,954.5,954.5,8
20150701|2015-05-19 00:00,19,954.5,955,954.5,954.5,88
20150701|2015-05-19 00:30,19,954.25,956,954.25,955.5,152
20150701|2015-05-19 01:00,19,955.25,956,955,955,410
20150701|2015-05-19 01:30,19,955,955,951.75,952,956
20150701|2015-05-19 02:00,19,952.25,952.5,951,951.25,673
20150701|2015-05-19 02:30,19,951.25,951.5,950.75,951,314
20150701|2015-05-19 03:00,19,951.25,951.75,951,951.75,144
20150701|2015-05-19 03:30,19,951.75,952.25,951.5,952.25,225
20150701|2015-05-19 04:00,19,952,952.75,951.5,952,207
20150701|2015-05-19 04:30,19,951.75,952.25,951.5,951.75,198
20150701|2015-05-19 05:00,19,951.75,953,951.5,951.75,309
20150701|2015-05-19 05:30,19,951.75,952.5,951.5,952.5,378
20150701|2015-05-19 06:00,19,952.5,953.25,952.5,953.25,311
20150701|2015-05-19 06:30,19,953.25,953.25,952,952.25,200
20150701|2015-05-19 07:00,19,952.25,952.5,951,952,528
20150701|2015-05-19 07:30,19,951.75,951.75,950,950.5,1405
20150701|2015-05-19 08:30,19,948.25,951,946.25,948.25,19892
20150701|2015-05-19 09:00,19,948,949,945.75,946,6751
20150701|2015-05-19 09:30,19,946,946.25,942,942.75,12950
20150701|2015-05-19 10:00,19,942.75,946.5,942.5,945.75,7288
20150701|2015-05-19 10:30,19,945.75,946,943.75,945.5,5061
20150701|2015-05-19 11:00,19,945.5,948,945,947.25,5929
20150701|2015-05-19 11:30,19,947.5,947.75,946,947.5,2900
20150701|2015-05-19 12:00,19,947.75,948.5,947.25,948,3317
20150701|2015-05-19 12:30,19,948,948.75,947.25,948.5,3885
20150701|2015-05-19 13:00,19,948.5,948.75,945.75,946.5,5958
20150701|2015-05-19 19:00,20,946.25,947.25,946.25,946.75,1641
20150701|2015-05-19 19:30,20,947,947,946,946.5,288
20150701|2015-05-19 20:00,20,946.5,946.5,944.75,945.75,922
20150701|2015-05-19 20:30,20,945.75,945.75,945,945,384
20150701|2015-05-19 21:00,20,945,945.5,945,945.25,315
20150701|2015-05-19 21:30,20,945.25,946,945,946,283
20150701|2015-05-19 22:00,20,945.75,945.75,944.25,944.5,344
20150701|2015-05-19 22:30,20,944.5,944.75,944.25,944.5,36
20150701|2015-05-19 23:00,20,944.25,944.75,944.25,944.75,22
20150701|2015-05-19 23:30,20,945,945.5,944.75,944.75,177
20150701|2015-05-20 00:00,20,944.75,945,944.5,944.5,61
20150701|2015-05-20 00:30,20,944.5,944.5,940.25,940.75,2640
20150701|2015-05-20 01:00,20,940.75,941,936.5,937.5,3538
20150701|2015-05-20 01:30,20,937.25,940,936.5,938.75,2803
20150701|2015-05-20 02:00,20,938.25,941,937.5,940.25,1599
20150701|2015-05-20 02:30,20,940,942,940,941.25,496
20150701|2015-05-20 03:00,20,941,941.25,940.25,941,333
20150701|2015-05-20 03:30,20,940.75,941.25,940.25,941.25,284
20150701|2015-05-20 04:00,20,941.25,941.5,940.25,940.75,176
20150701|2015-05-20 04:30,20,940.5,941,940.5,940.75,172
20150701|2015-05-20 05:00,20,940.75,941.5,940,940,429
20150701|2015-05-20 05:30,20,940,942,940,941.25,809
20150701|2015-05-20 06:00,20,941.5,941.5,940.25,940.75,589
20150701|2015-05-20 06:30,20,940.75,941.5,940.5,941,394
20150701|2015-05-20 07:00,20,941,942,940,940.5,1053
20150701|2015-05-20 07:30,20,940.25,940.5,939.5,940,726
20150701|2015-05-20 08:30,20,940,942,938.5,941.75,9733
20150701|2015-05-20 09:00,20,942,943.75,940.25,943,6491
20150701|2015-05-20 09:30,20,943,945.5,941.25,941.25,6019
20150701|2015-05-20 10:00,20,941.25,941.75,938.75,938.75,6674
20150701|2015-05-20 10:30,20,939,941.75,938.25,941.25,4403
20150701|2015-05-20 11:00,20,941.25,944,941,941.25,4365
20150701|2015-05-20 11:30,20,941.25,941.75,939.5,939.75,2196
20150701|2015-05-20 12:00,20,939.75,940.5,939,940,2557
20150701|2015-05-20 12:30,20,940,941.5,940,940.75,2947
20150701|2015-05-20 13:00,20,941,941.75,940.25,940.75,5014
20150701|2015-05-20 19:00,21,941.25,941.75,940.75,941.5,847
20150701|2015-05-20 19:30,21,941.25,941.25,940.5,941,158
20150701|2015-05-20 20:00,21,941,941.5,940.25,940.25,721
20150701|2015-05-20 20:30,21,940,941.25,939.25,941.25,584
20150701|2015-05-20 21:00,21,941.5,941.75,941,941.75,288
20150701|2015-05-20 21:30,21,941.75,943,941.75,943,521
20150701|2015-05-20 22:00,21,943,944.25,942.75,943.5,724
20150701|2015-05-20 22:30,21,943.5,944,943.5,943.75,51
20150701|2015-05-20 23:00,21,943.75,943.75,943.5,943.5,19
20150701|2015-05-20 23:30,21,943.5,943.75,943.5,943.75,37
20150701|2015-05-21 00:00,21,943.75,944,943.5,943.5,57
20150701|2015-05-21 00:30,21,943.5,944,943.5,943.5,130
20150701|2015-05-21 01:00,21,943.5,943.5,943,943.25,139
20150701|2015-05-21 01:30,21,943.25,943.5,942.5,942.5,279
20150701|2015-05-21 02:00,21,942.5,942.75,940.5,942,721
20150701|2015-05-21 02:30,21,942,944,942,943.75,396
20150701|2015-05-21 03:00,21,943.75,944.75,943.25,944.75,643
20150701|2015-05-21 03:30,21,944.75,945,944.25,944.75,442
20150701|2015-05-21 04:00,21,944.75,945.25,944.5,945,539
20150701|2015-05-21 04:30,21,945,945.25,944.25,944.5,139
20150701|2015-05-21 05:00,21,944.25,944.5,943.75,944,96
20150701|2015-05-21 05:30,21,944.25,944.75,943.75,944.5,108
20150701|2015-05-21 06:00,21,944.75,945,944.25,944.5,80
20150701|2015-05-21 06:30,21,944.25,945,944,944,279
20150701|2015-05-21 07:00,21,944,945.75,943.25,943.5,1270
20150701|2015-05-21 07:30,21,943.75,944.25,941.75,942.25,1055
20150701|2015-05-21 08:30,21,943,945,939.25,941,11360
20150701|2015-05-21 09:00,21,940.75,943.5,940.5,942.5,5436
20150701|2015-05-21 09:30,21,942.5,946.5,941,941.75,10140
20150701|2015-05-21 10:00,21,941.75,942.75,938,939,7352
20150701|2015-05-21 10:30,21,939,939.75,937.5,939.25,4401
20150701|2015-05-21 11:00,21,939.25,939.75,938.25,938.5,1894
20150701|2015-05-21 11:30,21,938.5,939.25,937.25,938.75,4057
20150701|2015-05-21 12:00,21,939,940.5,938,938.25,3389
20150701|2015-05-21 12:30,21,938.25,939.5,938,938.5,2037
20150701|2015-05-21 13:00,21,938.5,939,937.75,937.75,5693
20150701|2015-05-21 19:00,22,938,938,936.25,936.5,1065
20150701|2015-05-21 19:30,22,936.75,936.75,936,936.75,526
20150701|2015-05-21 20:00,22,936.75,937,935,935,1809
20150701|2015-05-21 20:30,22,935.25,935.25,934.5,935.25,742
20150701|2015-05-21 21:00,22,935.25,936,935,935.25,328
20150701|2015-05-21 21:30,22,935.25,936,934.5,935.5,638
20150701|2015-05-21 22:00,22,935.5,936,935,935.5,268
20150701|2015-05-21 22:30,22,935.5,936,935.25,935.25,171
20150701|2015-05-21 23:00,22,935.5,936,935.25,935.5,176
20150701|2015-05-21 23:30,22,935.5,936,935.5,935.5,41
20150701|2015-05-22 00:00,22,935.5,936,935.5,936,39
20150701|2015-05-22 00:30,22,936,936,935.25,935.5,117
20150701|2015-05-22 01:00,22,935.75,936,935.5,935.75,579
20150701|2015-05-22 01:30,22,935.75,938.5,935.75,938,1460
20150701|2015-05-22 02:00,22,938,938.5,937.5,937.5,205
20150701|2015-05-22 02:30,22,937.5,938,937,937.75,76
20150701|2015-05-22 03:00,22,938,938.25,937.5,937.75,100
20150701|2015-05-22 03:30,22,938,938,937.5,937.75,197
20150701|2015-05-22 04:00,22,937.75,938,937.5,938,220
20150701|2015-05-22 04:30,22,937.75,939.5,937.75,939,546
20150701|2015-05-22 05:00,22,938.75,939.5,938.5,939.25,190
20150701|2015-05-22 05:30,22,939.25,939.25,938.75,939,177
20150701|2015-05-22 06:00,22,939,941.5,939,940.5,1164
20150701|2015-05-22 06:30,22,940.75,942.5,940,940.5,750
20150701|2015-05-22 07:00,22,940.25,941.75,940.25,941,394
20150701|2015-05-22 07:30,22,941.25,941.25,938.75,938.75,647
20150701|2015-05-22 08:30,22,938.5,941.25,936,937.75,11809
20150701|2015-05-22 09:00,22,938,938,935.25,935.5,4838
20150701|2015-05-22 09:30,22,935.25,936.5,934,934.25,9247
20150701|2015-05-22 10:00,22,934.25,934.5,932,932.5,7992
20150701|2015-05-22 10:30,22,932.5,932.5,930.25,930.5,6302
20150701|2015-05-22 11:00,22,930.25,933,930.25,932.5,5877
20150701|2015-05-22 11:30,22,932.5,932.5,930,930,3403
20150701|2015-05-22 12:00,22,930.25,930.5,925.5,926,10292
20150701|2015-05-22 12:30,22,925.75,927,925.5,926.5,5040
20150701|2015-05-22 13:00,22,926.5,927.5,922.75,925.25,10044
20150701|2015-05-25 19:00,26,923.75,929,923.25,928.75,2967
20150701|2015-05-25 19:30,26,928.75,929.5,928.25,928.75,465
20150701|2015-05-25 20:00,26,928.5,929.5,927,927.5,786
20150701|2015-05-25 20:30,26,927.75,928.75,926.75,928,512
20150701|2015-05-25 21:00,26,928,928,927.25,927.25,217
20150701|2015-05-25 21:30,26,927.25,928,927.25,927.75,314
20150701|2015-05-25 22:00,26,927.75,930.5,927.75,928.25,1083
20150701|2015-05-25 22:30,26,928.5,929,928.25,928.25,114
20150701|2015-05-25 23:00,26,928.5,929.25,927.75,928.75,144
20150701|2015-05-25 23:30,26,929,929,928.75,928.75,42
20150701|2015-05-26 00:00,26,928.75,929,928.5,928.75,59
20150701|2015-05-26 00:30,26,928.75,929.75,928,928.5,621
20150701|2015-05-26 01:00,26,928.5,928.75,927.25,927.5,396
20150701|2015-05-26 01:30,26,927.5,928.5,926.25,926.5,881
20150701|2015-05-26 02:00,26,926.5,927.75,926.5,927.75,262
20150701|2015-05-26 02:30,26,927.75,930.5,927.5,929.25,413
20150701|2015-05-26 03:00,26,929,929.5,927.5,927.75,198
20150701|2015-05-26 03:30,26,927.75,928,927,927.25,129
20150701|2015-05-26 04:00,26,927.25,927.25,926.5,927,113
20150701|2015-05-26 04:30,26,926.75,927,926.25,926.75,124
20150701|2015-05-26 05:00,26,926.75,926.75,926.25,926.5,202
20150701|2015-05-26 05:30,26,926.5,927.5,926.25,927.25,171
20150701|2015-05-26 06:00,26,927.25,928.25,927,927.5,169
20150701|2015-05-26 06:30,26,927.5,928,924.25,924.5,1783
20150701|2015-05-26 07:00,26,924.25,924.75,923.25,924,1731
20150701|2015-05-26 07:30,26,924,924,923,923.25,500
20150701|2015-05-26 08:30,26,923.75,929,923.25,928.25,12389
20150701|2015-05-26 09:00,26,928.5,930.25,925.25,925.5,7917
20150701|2015-05-26 09:30,26,925.5,928.75,925,928,7645
20150701|2015-05-26 10:00,26,928,928,923.75,924.5,6079
20150701|2015-05-26 10:30,26,924.5,928,923.5,926.25,5509
20150701|2015-05-26 11:00,26,926.25,926.5,923.5,924.25,3766
20150701|2015-05-26 11:30,26,924.5,925,923,924,4194
20150701|2015-05-26 12:00,26,924,924,921.5,922.5,4872
20150701|2015-05-26 12:30,26,922.5,922.5,920.5,921.75,3973
20150701|2015-05-26 13:00,26,921.75,923.75,921.25,922.25,5643
20150701|2015-05-26 19:00,27,922,924,922,923.75,938
20150701|2015-05-26 19:30,27,923.75,924,922.5,923.5,186
20150701|2015-05-26 20:00,27,923.5,924.75,922,923.25,923
20150701|2015-05-26 20:30,27,923.25,924.5,923.25,924,160
20150701|2015-05-26 21:00,27,924,924.25,923,923,312
20150701|2015-05-26 21:30,27,923.25,925,923,923.75,510
20150701|2015-05-26 22:00,27,923.75,924.25,923.75,924,158
20150701|2015-05-26 22:30,27,924,925,924,924.75,160
20150701|2015-05-26 23:00,27,924.5,924.75,924.5,924.75,34
20150701|2015-05-26 23:30,27,924.75,925.25,924.75,925,145
20150701|2015-05-27 00:00,27,925.25,925.5,925,925.25,101
20150701|2015-05-27 00:30,27,925.25,925.75,924.75,925,307
20150701|2015-05-27 01:00,27,925,925.25,924.25,924.5,273
20150701|2015-05-27 01:30,27,924.25,924.75,923.75,924.5,583
20150701|2015-05-27 02:00,27,924.5,925,924.5,924.5,188
20150701|2015-05-27 02:30,27,924.5,924.75,924,924.5,133
20150701|2015-05-27 03:00,27,924.25,925.5,924.25,925,156
20150701|2015-05-27 03:30,27,925,925.5,924.75,925.25,121
20150701|2015-05-27 04:00,27,925.25,925.75,925.25,925.5,88
20150701|2015-05-27 04:30,27,925.75,926.25,925.5,925.75,435
20150701|2015-05-27 05:00,27,926,926.5,925.5,926,415
20150701|2015-05-27 05:30,27,926.25,926.75,925.25,926.75,446
20150701|2015-05-27 06:00,27,926.75,927.5,926.25,926.75,601
20150701|2015-05-27 06:30,27,927,927.25,925.5,925.5,483
20150701|2015-05-27 07:00,27,925.5,925.5,924,924,651
20150701|2015-05-27 07:30,27,924,925.5,924,925,500
20150701|2015-05-27 08:30,27,924,931.75,923.25,929.5,20067
20150701|2015-05-27 09:00,27,929.75,931.25,929,929.25,6953
20150701|2015-05-27 09:30,27,929.5,930,926.75,927.25,6613
20150701|2015-05-27 10:00,27,927.25,927.5,923.75,924,6777
20150701|2015-05-27 10:30,27,924.25,927.5,922,926.25,7347
20150701|2015-05-27 11:00,27,926.25,926.25,923.25,925.25,4070
20150701|2015-05-27 11:30,27,925.25,925.5,923.25,924.25,2445
20150701|2015-05-27 12:00,27,924.25,925.75,923,925,3996
20150701|2015-05-27 12:30,27,925,925.5,923.5,923.75,4112
20150701|2015-05-27 13:00,27,923.5,928.5,923.5,927,6754
20150701|2015-05-27 19:00,28,927,927,925,926.75,1126
20150701|2015-05-27 19:30,28,926.75,927.5,926,927,1548
20150701|2015-05-27 20:00,28,927,932,926.75,930.75,2686
20150701|2015-05-27 20:30,28,930.75,931,929,929.5,630
20150701|2015-05-27 21:00,28,929.5,930.5,929,930,220
20150701|2015-05-27 21:30,28,930,930.75,929.25,929.25,279
20150701|2015-05-27 22:00,28,929.25,929.25,928,928,363
20150701|2015-05-27 22:30,28,928.25,928.5,927,928.25,249
20150701|2015-05-27 23:00,28,928,928.25,927.75,928.25,58
20150701|2015-05-27 23:30,28,928,928.25,928,928.25,38
20150701|2015-05-28 00:00,28,928,928,927.5,928,47
20150701|2015-05-28 00:30,28,927.75,928,927,928,498
20150701|2015-05-28 01:00,28,927.75,928.25,927,928.25,188
20150701|2015-05-28 01:30,28,928.25,928.25,927,927,349
20150701|2015-05-28 02:00,28,927.25,927.5,926.75,927,215
20150701|2015-05-28 02:30,28,927.25,929.25,926.75,929,314
20150701|2015-05-28 03:00,28,929.25,930.5,929,930.5,495
20150701|2015-05-28 03:30,28,930.25,931,930,930.75,375
20150701|2015-05-28 04:00,28,930.25,930.5,930,930,120
20150701|2015-05-28 04:30,28,930.25,930.5,930,930,108
20150701|2015-05-28 05:00,28,930,930,929,929.25,205
20150701|2015-05-28 05:30,28,929.25,930.25,928,928.75,273
20150701|2015-05-28 06:00,28,928.75,929.25,928.25,928.5,78
20150701|2015-05-28 06:30,28,928.5,929.25,928,929.25,175
20150701|2015-05-28 07:00,28,928.75,928.75,927.25,928,521
20150701|2015-05-28 07:30,28,928,930.25,928,930.25,555
20150701|2015-05-28 08:30,28,929.75,931,927,929,9583
20150701|2015-05-28 09:00,28,929,934.25,928.5,929.5,12708
20150701|2015-05-28 09:30,28,929.5,930.75,926.5,927.25,7361
20150701|2015-05-28 10:00,28,927.5,930,927,927.5,5209
20150701|2015-05-28 10:30,28,927.25,927.25,924.5,924.75,6347
20150701|2015-05-28 11:00,28,924.75,925.25,922,923.75,7006
20150701|2015-05-28 11:30,28,923.75,923.75,922.25,923.25,2729
20150701|2015-05-28 12:00,28,923.25,926.75,923,925,3517
20150701|2015-05-28 12:30,28,925,926.75,923.75,926.25,3029
20150701|2015-05-28 13:00,28,926.25,926.75,924.25,926,4351
20150701|2015-05-28 19:00,29,926,926.5,925.5,926.5,425
20150701|2015-05-28 19:30,29,926.25,927.25,926,927.25,209
20150701|2015-05-28 20:00,29,927.25,929.25,927,929,1102
20150701|2015-05-28 20:30,29,928.75,929.75,928.5,928.75,577
20150701|2015-05-28 21:00,29,928.75,929.5,928.75,929,136
20150701|2015-05-28 21:30,29,928.75,929.75,928.5,928.5,327
20150701|2015-05-28 22:00,29,928.5,928.5,927.75,928,246
20150701|2015-05-28 22:30,29,928,928.25,927.75,927.75,55
20150701|2015-05-28 23:00,29,928,928,927.75,927.75,10
20150701|2015-05-28 23:30,29,927.5,927.5,927.25,927.25,150
20150701|2015-05-29 00:00,29,927.5,927.75,927.25,927.5,37
20150701|2015-05-29 00:30,29,927.25,927.5,927,927.25,239
20150701|2015-05-29 01:00,29,926.75,927.5,926.25,926.75,209
20150701|2015-05-29 01:30,29,926.5,927.25,926.25,926.25,243
20150701|2015-05-29 02:00,29,926.5,927,926.5,927,144
20150701|2015-05-29 02:30,29,927,927.25,926.5,926.75,139
20150701|2015-05-29 03:00,29,926.75,927.25,926.5,927.25,102
20150701|2015-05-29 03:30,29,927,927.5,927,927.25,218
20150701|2015-05-29 04:00,29,927.25,927.5,927.25,927.5,152
20150701|2015-05-29 04:30,29,927.25,927.5,926.5,926.75,321
20150701|2015-05-29 05:00,29,926.75,927,926.5,926.5,168
20150701|2015-05-29 05:30,29,926.75,927,926.25,926.25,143
20150701|2015-05-29 06:00,29,926.25,926.25,925.25,925.5,219
20150701|2015-05-29 06:30,29,925.5,926.75,925.5,925.5,224
20150701|2015-05-29 07:00,29,925.75,926.75,924.75,926.25,345
20150701|2015-05-29 07:30,29,926.25,927.25,926,926.25,436
20150701|2015-05-29 08:30,29,926.25,932.75,926,932.5,13498
20150701|2015-05-29 09:00,29,932.5,935,929.75,931.75,10952
20150701|2015-05-29 09:30,29,931.75,934.5,930.75,932,8076
20150701|2015-05-29 10:00,29,932.25,932.75,930.5,932.5,4594
20150701|2015-05-29 10:30,29,932.5,934.25,931.75,934.25,6715
20150701|2015-05-29 11:00,29,934.25,937.5,932.5,937.25,7644
20150701|2015-05-29 11:30,29,937.5,937.5,934,936.25,5993
20150701|2015-05-29 12:00,29,936.5,937,933.5,934.5,4831
20150701|2015-05-29 12:30,29,934.5,934.75,931.25,931.75,5641
20150701|2015-05-29 13:00,29,932,934.5,931,934.25,8839
20150701|2015-05-31 19:00,1,931,932,929.5,929.75,2164
20150701|2015-05-31 19:30,1,929.75,930,929,929,600
20150701|2015-05-31 20:00,1,929.25,930.5,928.75,929,1390
20150701|2015-05-31 20:30,1,929,929,927,927.5,857
20150701|2015-05-31 21:00,1,927.25,928,927,927.75,552
20150701|2015-05-31 21:30,1,928,928,926,926.5,1057
20150701|2015-05-31 22:00,1,926.25,926.5,924,924.5,912
20150701|2015-05-31 22:30,1,924.5,924.5,922.5,922.5,1106
20150701|2015-05-31 23:00,1,922.5,923.25,922.5,923,248
20150701|2015-05-31 23:30,1,923,923.5,922.75,923.25,318
20150701|2015-06-01 00:00,1,923.25,923.5,923,923.5,158
20150701|2015-06-01 00:30,1,923.5,925.25,923,923.25,651
20150701|2015-06-01 01:00,1,923.25,924,923,923.75,415
20150701|2015-06-01 01:30,1,924,924.75,923.5,923.75,589
20150701|2015-06-01 02:00,1,923.75,925.5,923.75,925.25,269
20150701|2015-06-01 02:30,1,925.25,926.25,925.25,926,322
20150701|2015-06-01 03:00,1,926,926.25,925.25,926,444
20150701|2015-06-01 03:30,1,926,927.25,925.25,925.25,389
20150701|2015-06-01 04:00,1,925.25,926,925,925.75,182
20150701|2015-06-01 04:30,1,925.75,926,925,925,256
20150701|2015-06-01 05:00,1,925,925.5,924.75,925,338
20150701|2015-06-01 05:30,1,925,925.5,925,925.5,181
20150701|2015-06-01 06:00,1,925.5,926,925,925,241
20150701|2015-06-01 06:30,1,925,925.5,923.75,924.5,358
20150701|2015-06-01 07:00,1,924.5,926.5,924,926,667
20150701|2015-06-01 07:30,1,926.25,927.75,926,927.5,659
20150701|2015-06-01 08:30,1,926.75,929.25,921.5,925.25,15041
20150701|2015-06-01 09:00,1,925.25,932.5,924.25,931.25,11129
20150701|2015-06-01 09:30,1,931.5,935,930,930,11546
20150701|2015-06-01 10:00,1,930,930.25,925,926.25,7772
20150701|2015-06-01 10:30,1,926.25,929.5,925.75,928.25,4087
20150701|2015-06-01 11:00,1,928.25,930,926.25,929.5,5653
20150701|2015-06-01 11:30,1,929.75,930.75,928,928.5,4128
20150701|2015-06-01 12:00,1,928.75,929.5,927,929,2035
20150701|2015-06-01 12:30,1,929.25,929.25,927,927.75,3327
20150701|2015-06-01 13:00,1,927.75,928,925.25,926.5,5991
20150701|2015-06-01 19:00,2,926,928,925.25,928,1401
20150701|2015-06-01 19:30,2,928,928.5,927.25,928.25,325
20150701|2015-06-01 20:00,2,928.25,928.5,927.5,928,482
20150701|2015-06-01 20:30,2,928.25,928.5,928,928.25,78
20150701|2015-06-01 21:00,2,928.25,929.5,928.25,929.25,191
20150701|2015-06-01 21:30,2,929.25,930,928.5,930,714
20150701|2015-06-01 22:00,2,929.75,933,929.25,933,2606
20150701|2015-06-01 22:30,2,933,933.25,932.75,933,208
20150701|2015-06-01 23:00,2,933,933.5,932.75,932.75,226
20150701|2015-06-01 23:30,2,932.75,933,931.5,932.25,283
20150701|2015-06-02 00:00,2,932,934.5,932,934,813
20150701|2015-06-02 00:30,2,934,934.25,932.75,933.5,458
20150701|2015-06-02 01:00,2,933.25,934.25,933,934.25,386
20150701|2015-06-02 01:30,2,934.25,935,933.5,933.5,1033
20150701|2015-06-02 02:00,2,933.75,933.75,931.25,932.75,439
20150701|2015-06-02 02:30,2,932.75,933.5,932.75,933.5,222
20150701|2015-06-02 03:00,2,933.25,934.25,933.25,934,300
20150701|2015-06-02 03:30,2,934,935,933.5,933.75,412
20150701|2015-06-02 04:00,2,933.75,934.5,933,933.25,170
20150701|2015-06-02 04:30,2,933.25,934,932.75,933.25,130
20150701|2015-06-02 05:00,2,933.5,933.75,932.25,932.75,304
20150701|2015-06-02 05:30,2,933,933,932.75,933,90
20150701|2015-06-02 06:00,2,932.75,933.25,932.25,932.5,158
20150701|2015-06-02 06:30,2,932.25,933.75,931.25,933.5,683
20150701|2015-06-02 07:00,2,933.25,934.75,933.25,934.25,554
20150701|2015-06-02 07:30,2,934,935,934,935,688
20150701|2015-06-02 08:30,2,936,939.5,935.5,936.25,16013
20150701|2015-06-02 09:00,2,936.25,938.75,935.75,938.75,6150
20150701|2015-06-02 09:30,2,938.5,944.5,938.5,942.75,18281
20150701|2015-06-02 10:00,2,942.75,944,938.75,939.5,6644
20150701|2015-06-02 10:30,2,939.75,942,939,941.25,3729
20150701|2015-06-02 11:00,2,941.25,944,940,942.25,4255
20150701|2015-06-02 11:30,2,942.25,944,941.75,943.5,3855
20150701|2015-06-02 12:00,2,943.5,943.75,940.25,941,4105
20150701|2015-06-02 12:30,2,941,943.75,940.75,942.75,5098
20150701|2015-06-02 13:00,2,942.75,943,940,940.5,7063
20150701|2015-06-02 19:00,3,941.5,943,940.5,942.75,1010
20150701|2015-06-02 19:30,3,942.75,942.75,942.5,942.5,212
20150701|2015-06-02 20:00,3,942.25,942.25,939.5,939.75,1336
20150701|2015-06-02 20:30,3,939.5,941.75,939.25,941.25,375
20150701|2015-06-02 21:00,3,941.25,941.75,940.5,940.75,294
20150701|2015-06-02 21:30,3,941,941.5,941,941,107
20150701|2015-06-02 22:00,3,941,941.5,940.25,940.25,352
20150701|2015-06-02 22:30,3,940,940.75,940,940,105
20150701|2015-06-02 23:00,3,940.25,940.5,940,940.5,36
20150701|2015-06-02 23:30,3,940.25,940.25,940,940.25,39
20150701|2015-06-03 00:00,3,940.25,941.25,940.25,941.25,68
20150701|2015-06-03 00:30,3,941.25,941.25,939.25,939.5,416
20150701|2015-06-03 01:00,3,939.5,940.5,939.25,939.5,326
20150701|2015-06-03 01:30,3,939.5,941,939.5,940,566
20150701|2015-06-03 02:00,3,940,940.5,939.75,939.75,189
20150701|2015-06-03 02:30,3,939.75,940,939.5,940,150
20150701|2015-06-03 03:00,3,940,941.25,939.75,941.25,130
20150701|2015-06-03 03:30,3,941.25,941.75,940,941,286
20150701|2015-06-03 04:00,3,941.25,942,941,941,177
20150701|2015-06-03 04:30,3,940.75,941.75,940.75,941.25,46
20150701|2015-06-03 05:00,3,941.25,941.75,940.75,941.5,76
20150701|2015-06-03 05:30,3,941.5,941.5,939.25,939.25,409
20150701|2015-06-03 06:00,3,939.25,939.5,939,939.5,181
20150701|2015-06-03 06:30,3,939.5,940,938.25,938.25,599
20150701|2015-06-03 07:00,3,938.25,938.75,937.25,937.5,657
20150701|2015-06-03 07:30,3,937.5,937.5,936.25,936.5,776
20150701|2015-06-03 08:30,3,937,942.5,936.75,940.25,12902
20150701|2015-06-03 09:00,3,940.25,941.25,936.5,938.5,6911
20150701|2015-06-03 09:30,3,938.5,942.25,938.25,941.5,9669
20150701|2015-06-03 10:00,3,941.25,944.75,941,944.25,7961
20150701|2015-06-03 10:30,3,944.25,945.5,940.75,942.25,8178
20150701|2015-06-03 11:00,3,942.25,942.5,936.75,938,5232
20150701|2015-06-03 11:30,3,938.25,938.75,932.25,933.75,8547
20150701|2015-06-03 12:00,3,933.75,935.25,931.5,934.5,6707
20150701|2015-06-03 12:30,3,934.75,935.5,933,934.5,3346
20150701|2015-06-03 13:00,3,934.75,936.75,934.5,935.25,6060
20150701|2015-06-03 19:00,4,934.75,937.25,933,936,850
20150701|2015-06-03 19:30,4,936,936.75,935.5,936.25,115
20150701|2015-06-03 20:00,4,936.25,937.5,932.5,933.75,1572
20150701|2015-06-03 20:30,4,933.5,934,932,933.25,1087
20150701|2015-06-03 21:00,4,933,933.75,932.75,933.25,429
20150701|2015-06-03 21:30,4,933.5,936.5,933.25,935.5,866
20150701|2015-06-03 22:00,4,935.5,936,935,935,311
20150701|2015-06-03 22:30,4,935,935.25,935,935,119
20150701|2015-06-03 23:00,4,935,935,935,935,21
20150701|2015-06-03 23:30,4,935,935.25,935,935.25,30
20150701|2015-06-04 00:00,4,935,935,935,935,45
20150701|2015-06-04 00:30,4,935,937,934.25,937,684
20150701|2015-06-04 01:00,4,937,938,936.5,936.75,691
20150701|2015-06-04 01:30,4,937.25,939,936.75,938.25,937
20150701|2015-06-04 02:00,4,938.5,938.5,937,938,984
20150701|2015-06-04 02:30,4,938,939.75,936.5,937,643
20150701|2015-06-04 03:00,4,937,938.25,936.25,937.5,155
20150701|2015-06-04 03:30,4,937.5,938,936.25,936.25,228
20150701|2015-06-04 04:00,4,936.5,937,936,936.75,112
20150701|2015-06-04 04:30,4,936.75,937.5,936.75,937.25,112
20150701|2015-06-04 05:00,4,937.5,937.75,937,937.5,97
20150701|2015-06-04 05:30,4,937.5,937.75,937.25,937.25,110
20150701|2015-06-04 06:00,4,937.25,937.75,937.25,937.75,65
20150701|2015-06-04 06:30,4,937.75,938.75,937.5,938.5,153
20150701|2015-06-04 07:00,4,938.25,939.25,938.25,938.5,653
20150701|2015-06-04 07:30,4,938.75,939,936.25,937,735
20150701|2015-06-04 08:30,4,937.25,943.25,936.5,942.75,12912
20150701|2015-06-04 09:00,4,942.25,943.75,937.75,939.5,9749
20150701|2015-06-04 09:30,4,939.75,942.25,939.5,940.5,6581
20150701|2015-06-04 10:00,4,940.75,944.75,940.5,943.75,5805
20150701|2015-06-04 10:30,4,943.75,944.75,942.5,943,4275
20150701|2015-06-04 11:00,4,943.25,948.5,943.25,947.75,9164
20150701|2015-06-04 11:30,4,947.75,948.75,947.5,947.75,4985
20150701|2015-06-04 12:00,4,947.75,948.25,943.75,945.25,4820
20150701|2015-06-04 12:30,4,945.25,945.5,943.75,944.75,2624
20150701|2015-06-04 13:00,4,944.5,947,943.25,946.5,6586
20150701|2015-06-04 19:00,5,944.5,946,944.25,946,1342
20150701|2015-06-04 19:30,5,946,946.75,945.75,946.25,439
20150701|2015-06-04 20:00,5,946.25,946.25,941.75,942.5,2243
20150701|2015-06-04 20:30,5,942.5,943.25,942,943,339
20150701|2015-06-04 21:00,5,943.25,943.25,942.5,943,85
20150701|2015-06-04 21:30,5,943.25,943.25,942.25,942.5,267
20150701|2015-06-04 22:00,5,942.5,943.25,942.25,942.75,247
20150701|2015-06-04 22:30,5,942.5,943,942.5,943,55
20150701|2015-06-04 23:00,5,943,943,942.75,942.75,14
20150701|2015-06-04 23:30,5,943,943,942.5,942.75,21
20150701|2015-06-05 00:00,5,942.5,942.75,942.25,942.5,69
20150701|2015-06-05 00:30,5,942.5,943.5,942.25,943.5,239
20150701|2015-06-05 01:00,5,943.75,945,943.5,944.5,420
20150701|2015-06-05 01:30,5,944.25,945.25,942.5,942.75,370
20150701|2015-06-05 02:00,5,943,943.25,942.5,943,162
20150701|2015-06-05 02:30,5,942.75,943.5,942.75,943.5,69
20150701|2015-06-05 03:00,5,943.5,945.25,943,944.75,256
20150701|2015-06-05 03:30,5,945,947.25,944.5,946.75,859
20150701|2015-06-05 04:00,5,946.5,947.25,946.5,947,168
20150701|2015-06-05 04:30,5,947,947.25,946,946.5,143
20150701|2015-06-05 05:00,5,946.25,946.5,945.75,945.75,152
20150701|2015-06-05 05:30,5,945.75,946.75,945.75,946.5,207
20150701|2015-06-05 06:00,5,946.5,946.75,945.5,946.25,302
20150701|2015-06-05 06:30,5,946.25,946.5,944,944,473
20150701|2015-06-05 07:00,5,944.25,948.25,944,947.25,1421
20150701|2015-06-05 07:30,5,947.25,947.25,943.5,944.25,1161
20150701|2015-06-05 08:30,5,943,946.25,940.5,945.75,11583
20150701|2015-06-05 09:00,5,945.75,952,945.75,948.75,14251
20150701|2015-06-05 09:30,5,948.75,949.5,943.5,943.75,7419
20150701|2015-06-05 10:00,5,943.75,944.75,939.25,940.75,9711
20150701|2015-06-05 10:30,5,940.75,941.25,939.25,941,4012
20150701|2015-06-05 11:00,5,941,941.75,940,941.5,3442
20150701|2015-06-05 11:30,5,941.5,941.5,939,939,2641
20150701|2015-06-05 12:00,5,939.25,939.25,935.25,935.25,7310
20150701|2015-06-05 12:30,5,935.25,937.75,935.25,937.25,4137
20150701|2015-06-05 13:00,5,937.25,939,937,938.25,6453
20150701|2015-06-07 19:00,8,938.25,938.5,935.25,938,2015
20150701|2015-06-07 19:30,8,938,939.5,937.5,939.25,386
20150701|2015-06-07 20:00,8,939.25,939.75,938,939.5,1081
20150701|2015-06-07 20:30,8,939.5,941.25,939,941.25,823
20150701|2015-06-07 21:00,8,941.25,941.5,940,940.5,331
20150701|2015-06-07 21:30,8,940.5,941.25,940,940,385
20150701|2015-06-07 22:00,8,940,940.5,939.5,940.25,318
20150701|2015-06-07 22:30,8,940.25,940.5,939.5,940,125
20150701|2015-06-07 23:00,8,940,940.25,939.75,939.75,30
20150701|2015-06-07 23:30,8,939.75,940,939.75,940,68
20150701|2015-06-08 00:00,8,940,940.25,940,940.25,42
20150701|2015-06-08 00:30,8,940.25,940.25,939,939,447
20150701|2015-06-08 01:00,8,939.25,940.75,939,940.25,427
20150701|2015-06-08 01:30,8,940.25,940.5,939.5,939.75,204
20150701|2015-06-08 02:00,8,939.5,940,939.25,939.75,264
20150701|2015-06-08 02:30,8,940,940,939,939.25,54
20150701|2015-06-08 03:00,8,939.25,940,939,940,93
20150701|2015-06-08 03:30,8,939.75,939.75,939,939,83
20150701|2015-06-08 04:00,8,939,940,939,939.75,108
20150701|2015-06-08 04:30,8,939.75,940.5,938.75,939.75,295
20150701|2015-06-08 05:00,8,939.75,940.25,939.75,940.25,46
20150701|2015-06-08 05:30,8,940.25,940.5,940,940,47
20150701|2015-06-08 06:00,8,940.25,940.75,940,940.75,115
20150701|2015-06-08 06:30,8,940.5,941.5,940.5,941.5,254
20150701|2015-06-08 07:00,8,941.25,944,941.25,943.75,1089
20150701|2015-06-08 07:30,8,944,944.5,942.5,944.25,1131
20150701|2015-06-08 08:30,8,945.5,951,944.75,948.25,11856
20150701|2015-06-08 09:00,8,948.5,949.25,944.75,944.75,6687
20150701|2015-06-08 09:30,8,945,948,944.5,947.25,4356
20150701|2015-06-08 10:00,8,947.5,947.75,945.5,946,2516
20150701|2015-06-08 10:30,8,946,946.75,944.75,945.25,2533
20150701|2015-06-08 11:00,8,945.25,945.5,942,942.25,3388
20150701|2015-06-08 11:30,8,942,942.25,940.25,941.25,4175
20150701|2015-06-08 12:00,8,941.25,947,941,944.75,5658
20150701|2015-06-08 12:30,8,944.75,946,941.25,942,3331
20150701|2015-06-08 13:00,8,941.75,945.25,941.25,945,4748
20150701|2015-06-08 19:00,9,946,947.5,946,947,1088
20150701|2015-06-08 19:30,9,947.25,947.75,946.75,946.75,365
20150701|2015-06-08 20:00,9,946.75,947,943.25,944.25,1311
20150701|2015-06-08 20:30,9,944,945.5,943.5,945.25,389
20150701|2015-06-08 21:00,9,945.25,945.5,945,945.25,101
20150701|2015-06-08 21:30,9,945,945.5,944.75,945.25,202
20150701|2015-06-08 22:00,9,945,946,945,945.75,130
20150701|2015-06-08 22:30,9,945.75,946.5,945.75,946.5,94
20150701|2015-06-08 23:00,9,946.5,947,946.5,947,65
20150701|2015-06-08 23:30,9,947,947.25,946.5,947,112
20150701|2015-06-09 00:00,9,947,947.25,945.5,945.75,173
20150701|2015-06-09 00:30,9,945.75,946.75,945.5,945.75,327
20150701|2015-06-09 01:00,9,946,946.5,944.75,946.25,689
20150701|2015-06-09 01:30,9,946.25,946.25,945.5,946,334
20150701|2015-06-09 02:00,9,946,947.25,946,947.25,252
20150701|2015-06-09 02:30,9,947.25,948,947.25,947.25,194
20150701|2015-06-09 03:00,9,947.25,947.5,946.75,947,131
20150701|2015-06-09 03:30,9,947,947,945.75,945.75,167
20150701|2015-06-09 04:00,9,945.75,946,944,945,415
20150701|2015-06-09 04:30,9,945,946.5,945,945.25,141
20150701|2015-06-09 05:00,9,945.25,946.25,944.75,946,419
20150701|2015-06-09 05:30,9,946,946.5,945.5,946.25,167
20150701|2015-06-09 06:00,9,946,946.25,945.75,946.25,188
20150701|2015-06-09 06:30,9,946.25,948,945.75,947.5,608
20150701|2015-06-09 07:00,9,947.5,947.5,946,946,696
20150701|2015-06-09 07:30,9,946,946.25,945,945.25,489
20150701|2015-06-09 08:30,9,945,953,945,953,17012
20150701|2015-06-09 09:00,9,952.75,955,950.5,951.5,11722
20150701|2015-06-09 09:30,9,951.5,953.25,950.25,950.5,3876
20150701|2015-06-09 10:00,9,950.75,952.25,950.25,952,3244
20150701|2015-06-09 10:30,9,952,952.25,947.75,951,5146
20150701|2015-06-09 11:00,9,950.75,952.75,950.25,951.5,2801
20150701|2015-06-09 11:30,9,951.5,952.75,950.5,952.25,2422
20150701|2015-06-09 12:00,9,952.25,953.5,951,951.75,2502
20150701|2015-06-09 12:30,9,951.75,951.75,949.25,950.5,4987
20150701|2015-06-09 13:00,9,950.75,952.25,949.5,950.25,6266
20150701|2015-06-09 19:00,10,951.5,951.5,949,949.25,763
20150701|2015-06-09 19:30,10,949.25,949.5,949,949.5,85
20150701|2015-06-09 20:00,10,949.5,950,949,949,353
20150701|2015-06-09 20:30,10,949,950,948.75,950,368
20150701|2015-06-09 21:00,10,950,951,950,951,147
20150701|2015-06-09 21:30,10,950.75,950.75,949.75,949.75,267
20150701|2015-06-09 22:00,10,949.75,950,949,949,188
20150701|2015-06-09 22:30,10,949,949.5,949,949.5,63
20150701|2015-06-09 23:00,10,949.25,949.75,949,949.5,80
20150701|2015-06-09 23:30,10,949.5,949.75,949.5,949.75,24
20150701|2015-06-10 00:00,10,949.5,949.5,947.5,948,316
20150701|2015-06-10 00:30,10,948,948.5,947.25,947.5,1133
20150701|2015-06-10 01:00,10,947.5,948.75,947.5,948.5,170
20150701|2015-06-10 01:30,10,948.5,949.5,948.25,949.5,408
20150701|2015-06-10 02:00,10,949.5,950.25,949.25,950.25,260
20150701|2015-06-10 02:30,10,950.25,951.5,950,951,289
20150701|2015-06-10 03:00,10,951.25,951.5,950.75,951.25,144
20150701|2015-06-10 03:30,10,951.25,951.25,950.75,950.75,340
20150701|2015-06-10 04:00,10,951,951.25,950,950.75,174
20150701|2015-06-10 04:30,10,950.75,952.5,950.5,952,271
20150701|2015-06-10 05:00,10,952,952.75,951.5,952.75,225
20150701|2015-06-10 05:30,10,952.5,952.5,950.75,951.5,294
20150701|2015-06-10 06:00,10,951.25,952.25,950.75,951.75,300
20150701|2015-06-10 06:30,10,951.75,953,951.75,952.75,391
20150701|2015-06-10 07:00,10,952.5,955.5,952.5,954.5,2458
20150701|2015-06-10 07:30,10,954.75,956,954.25,956,754
20150701|2015-06-10 08:30,10,956,957.75,950,950.5,12704
20150701|2015-06-10 09:00,10,950.5,950.5,945.5,947.25,9421
20150701|2015-06-10 09:30,10,947,947.75,945.5,946.5,4356
20150701|2015-06-10 10:00,10,946.5,947.5,944.5,946,4509
20150701|2015-06-10 10:30,10,946,951.75,945,951.75,4541
20150701|2015-06-10 11:00,10,951.25,954,946,951.5,17848
20150701|2015-06-10 11:30,10,951.5,953.75,949,953.25,7514
20150701|2015-06-10 12:00,10,953.25,953.25,946.5,947.75,7648
20150701|2015-06-10 12:30,10,947.75,950.25,947.25,950.25,2509
20150701|2015-06-10 13:00,10,950.5,951.5,948.25,949.25,6123
20150701|2015-06-10 19:00,11,947.25,952.25,947.25,950.75,1372
20150701|2015-06-10 19:30,11,951,952.25,951,951.5,96
20150701|2015-06-10 20:00,11,951.5,952.25,950.75,951.75,370
20150701|2015-06-10 20:30,11,951.75,952.75,951.25,952,300
20150701|2015-06-10 21:00,11,951.75,952,950.5,950.5,94
20150701|2015-06-10 21:30,11,950.75,951.5,950.75,951.5,81
20150701|2015-06-10 22:00,11,951.75,952,950.75,951,48
20150701|2015-06-10 22:30,11,951.25,952.25,951,952,83
20150701|2015-06-10 23:00,11,952,952.25,951.75,952.25,20
20150701|2015-06-10 23:30,11,952.5,952.5,952.25,952.5,29
20150701|2015-06-11 00:00,11,952.5,952.75,952.25,952.25,43
20150701|2015-06-11 00:30,11,952.5,953,952.25,952.25,159
20150701|2015-06-11 01:00,11,952.5,952.5,951.25,951.25,199
20150701|2015-06-11 01:30,11,951.25,952.5,950.5,951.5,296
20150701|2015-06-11 02:00,11,951.5,952,951.5,951.5,142
20150701|2015-06-11 02:30,11,951.75,952.25,951,951.5,194
20150701|2015-06-11 03:00,11,951.75,951.75,951.25,951.25,105
20150701|2015-06-11 03:30,11,951.25,952.5,951,951.5,232
20150701|2015-06-11 04:00,11,951.25,951.5,951,951.25,66
20150701|2015-06-11 04:30,11,951.25,951.75,949.5,949.75,469
20150701|2015-06-11 05:00,11,950,950,948.25,949.75,298
20150701|2015-06-11 05:30,11,949.75,950.75,949.5,950.5,199
20150701|2015-06-11 06:00,11,950.5,951,950,950,110
20150701|2015-06-11 06:30,11,949.75,949.75,947.5,947.75,455
20150701|2015-06-11 07:00,11,947.75,947.75,944.25,945.75,2620
20150701|2015-06-11 07:30,11,945.75,946,944.5,945.5,1024
20150701|2015-06-11 08:30,11,945,948,943,946.5,8565
20150701|2015-06-11 09:00,11,946.5,949.5,946.25,947.5,5619
20150701|2015-06-11 09:30,11,947.75,947.75,944.25,944.5,5512
20150701|2015-06-11 10:00,11,944.5,945.5,940,940.75,8055
20150701|2015-06-11 10:30,11,940.5,942,940.25,941.25,3375
20150701|2015-06-11 11:00,11,941.25,941.25,939.25,939.75,4294
20150701|2015-06-11 11:30,11,939.5,940,938,938.5,4382
20150701|2015-06-11 12:00,11,938.5,941,938.25,941,3491
20150701|2015-06-11 12:30,11,941,941.75,940.25,941.25,3447
20150701|2015-06-11 13:00,11,941.25,942.75,939,941,5747
20150701|2015-06-11 19:00,12,939,943.75,939,943.5,1450
20150701|2015-06-11 19:30,12,943.75,943.75,942.5,942.5,272
20150701|2015-06-11 20:00,12,942.25,942.75,941.25,942.75,589
20150701|2015-06-11 20:30,12,942.75,943,941.25,941.25,511
20150701|2015-06-11 21:00,12,941.25,941.25,938,938.25,1267
20150701|2015-06-11 21:30,12,938.25,938.25,935,935,1934
20150701|2015-06-11 22:00,12,935,936.75,934,935.25,1224
20150701|2015-06-11 22:30,12,935.25,936,935.25,935.5,139
20150701|2015-06-11 23:00,12,935.75,935.75,935.5,935.75,52
20150701|2015-06-11 23:30,12,935.75,936,935.75,935.75,22
20150701|2015-06-12 00:00,12,935.75,936,935.25,935.75,90
20150701|2015-06-12 00:30,12,935.75,937,935,935.25,514
20150701|2015-06-12 01:00,12,935,936,933.75,935,866
20150701|2015-06-12 01:30,12,935.25,935.75,933.75,933.75,578
20150701|2015-06-12 02:00,12,934,934.5,933.75,934,285
20150701|2015-06-12 02:30,12,933.75,935,933.25,935,526
20150701|2015-06-12 03:00,12,935,935.25,934.5,934.75,140
20150701|2015-06-12 03:30,12,934.75,935,934.25,934.5,236
20150701|2015-06-12 04:00,12,934.75,935.5,934.25,935.25,194
20150701|2015-06-12 04:30,12,935.25,937.5,935.25,937.5,597
20150701|2015-06-12 05:00,12,937.5,939.25,937,938.25,310
20150701|2015-06-12 05:30,12,938.25,938.75,937.5,938,184
20150701|2015-06-12 06:00,12,938,938,937.5,938,213
20150701|2015-06-12 06:30,12,938.25,938.75,938,938.25,202
20150701|2015-06-12 07:00,12,938.25,939.25,938,938.5,401
20150701|2015-06-12 07:30,12,938.75,941,938.75,939.75,1160
20150701|2015-06-12 08:30,12,939.75,941.25,937,938.75,10249
20150701|2015-06-12 09:00,12,938.75,941.25,937.75,940.5,4833
20150701|2015-06-12 09:30,12,940.75,942,938.25,938.5,5590
20150701|2015-06-12 10:00,12,938.25,940.75,937.5,938.75,2931
20150701|2015-06-12 10:30,12,938.75,940.75,938.25,940.5,2611
20150701|2015-06-12 11:00,12,940.25,944.75,940.25,942.75,7360
20150701|2015-06-12 11:30,12,942.75,946,942.75,945.5,3488
20150701|2015-06-12 12:00,12,945.5,947,943.25,943.75,5062
20150701|2015-06-12 12:30,12,943.75,945.25,940.75,941.75,4620
20150701|2015-06-12 13:00,12,941.75,942.25,939,939.75,5719
20150701|2015-06-14 19:00,15,940,943.75,939.75,942.5,1967
20150701|2015-06-14 19:30,15,942.5,942.5,941.5,941.75,250
20150701|2015-06-14 20:00,15,941.75,941.75,937.5,937.75,1069
20150701|2015-06-14 20:30,15,937.75,938,936,937.5,653
20150701|2015-06-14 21:00,15,937.5,939,937.25,937.75,214
20150701|2015-06-14 21:30,15,938,938.5,935.75,936.75,423
20150701|2015-06-14 22:00,15,936.5,937.25,936.25,936.25,333
20150701|2015-06-14 22:30,15,936.5,937.25,936.5,936.75,64
20150701|2015-06-14 23:00,15,937,937.5,937,937.25,72
20150701|2015-06-14 23:30,15,937,937.5,937,937.5,64
20150701|2015-06-15 00:00,15,937.25,937.25,937,937.25,50
20150701|2015-06-15 00:30,15,937,937.5,936.5,936.5,318
20150701|2015-06-15 01:00,15,936.75,937,935.5,936.25,881
20150701|2015-06-15 01:30,15,936.5,936.5,935,935.75,1099
20150701|2015-06-15 02:00,15,935.75,936,934,935.25,485
20150701|2015-06-15 02:30,15,935.25,936.25,935.25,935.75,166
20150701|2015-06-15 03:00,15,935.5,935.75,934,934.5,179
20150701|2015-06-15 03:30,15,934.5,934.5,934,934,142
20150701|2015-06-15 04:00,15,934,934,932,933,742
20150701|2015-06-15 04:30,15,933,933.25,932.5,932.75,261
20150701|2015-06-15 05:00,15,932.5,933,932,932,397
20150701|2015-06-15 05:30,15,932,932.25,930.75,932,793
20150701|2015-06-15 06:00,15,932,932.5,931.5,932.25,385
20150701|2015-06-15 06:30,15,932.25,933.75,932.25,933.25,745
20150701|2015-06-15 07:00,15,933.25,934,933.25,934,479
20150701|2015-06-15 07:30,15,933.75,934,932.5,933,735
20150701|2015-06-15 08:30,15,932.5,934.75,930.25,931.5,9262
20150701|2015-06-15 09:00,15,931.25,937.5,930.5,936.5,5814
20150701|2015-06-15 09:30,15,936.25,940,936.25,939.5,7009
20150701|2015-06-15 10:00,15,939.5,940.5,936.5,938.5,3825
20150701|2015-06-15 10:30,15,938.75,942.75,938.5,942.25,5702
20150701|2015-06-15 11:00,15,942.25,943,934,936,11262
20150701|2015-06-15 11:30,15,935.75,937,934.25,937,2584
20150701|2015-06-15 12:00,15,936.75,938.75,935.25,937.75,2859
20150701|2015-06-15 12:30,15,938,939,937,938.5,2396
20150701|2015-06-15 13:00,15,938.5,939,935.75,938.25,5057
20150701|2015-06-15 19:00,16,939,943,938.75,942.75,1637
20150701|2015-06-15 19:30,16,942.75,943.25,942.75,943.25,125
20150701|2015-06-15 20:00,16,943.25,943.5,941.25,941.5,927
20150701|2015-06-15 20:30,16,941.75,942,940.5,941.5,321
20150701|2015-06-15 21:00,16,941.5,942,940.25,941.25,515
20150701|2015-06-15 21:30,16,941.25,941.5,940.25,940.5,406
20150701|2015-06-15 22:00,16,940.25,941.5,940,941,111
20150701|2015-06-15 22:30,16,941.25,941.25,940.25,941,110
20150701|2015-06-15 23:00,16,941,941.5,941,941.5,30
20150701|2015-06-15 23:30,16,941.5,941.5,941.25,941.25,24
20150701|2015-06-16 00:00,16,941.5,942,941.5,941.75,28
20150701|2015-06-16 00:30,16,941.75,943.25,941.5,941.5,674
20150701|2015-06-16 01:00,16,941.5,941.75,939.25,940,822
20150701|2015-06-16 01:30,16,940.25,943.5,940,943.25,701
20150701|2015-06-16 02:00,16,943.25,944.25,942.75,944.25,648
20150701|2015-06-16 02:30,16,944.25,944.5,944,944.25,180
20150701|2015-06-16 03:00,16,944.25,944.25,943,943.75,206
20150701|2015-06-16 03:30,16,943.5,943.75,943,943.75,202
20150701|2015-06-16 04:00,16,944,944.25,943.25,943.75,123
20150701|2015-06-16 04:30,16,943.5,944,942.5,943.75,425
20150701|2015-06-16 05:00,16,943.5,943.75,943,943.25,305
20150701|2015-06-16 05:30,16,943.25,943.5,942,942,170
20150701|2015-06-16 06:00,16,942,942.5,939.25,940,517
20150701|2015-06-16 06:30,16,940,942.5,940,941,422
20150701|2015-06-16 07:00,16,941,942.75,940.75,942.75,421
20150701|2015-06-16 07:30,16,942.75,943,942,943,340
20150701|2015-06-16 08:30,16,943,943.75,938.75,941.5,7158
20150701|2015-06-16 09:00,16,941.25,942.75,940.25,942,3929
20150701|2015-06-16 09:30,16,942,942.25,939.5,941.5,2957
20150701|2015-06-16 10:00,16,941.5,946.5,941.25,946.25,7156
20150701|2015-06-16 10:30,16,946.5,949.5,946.5,948.25,8270
20150701|2015-06-16 11:00,16,948.5,954,948,953.75,9011
20150701|2015-06-16 11:30,16,953.75,954.25,951.25,953.5,6393
20150701|2015-06-16 12:00,16,953.5,954,951.5,952,3914
20150701|2015-06-16 12:30,16,952,955.25,951.25,954.25,6053
20150701|2015-06-16 13:00,16,954.25,959,953.75,958.5,11351
20150701|2015-06-16 19:00,17,957.5,959,957.5,958.5,1502
20150701|2015-06-16 19:30,17,958.5,959,958,958.75,361
20150701|2015-06-16 20:00,17,958.25,966.5,958.25,964.75,3940
20150701|2015-06-16 20:30,17,964.75,966.5,964,965.25,1309
20150701|2015-06-16 21:00,17,965.5,965.5,964,964.5,606
20150701|2015-06-16 21:30,17,964.5,965.25,964,965,399
20150701|2015-06-16 22:00,17,964.75,965,962.25,963.5,875
20150701|2015-06-16 22:30,17,963.5,964,963.25,963.75,120
20150701|2015-06-16 23:00,17,963.75,964,963.5,963.75,113
20150701|2015-06-16 23:30,17,963.75,964,963.25,963.25,80
20150701|2015-06-17 00:00,17,963.5,965.25,963.5,964.25,1907
20150701|2015-06-17 00:30,17,964.5,966.5,964,966,505
20150701|2015-06-17 01:00,17,965.75,967,965.75,966.75,825
20150701|2015-06-17 01:30,17,966.5,967,965.25,965.5,494
20150701|2015-06-17 02:00,17,965.5,965.75,964.75,965,309
20150701|2015-06-17 02:30,17,964.75,965.75,964.5,965.75,433
20150701|2015-06-17 03:00,17,965.5,967,965.25,966.5,605
20150701|2015-06-17 03:30,17,966.5,968,966.5,967.75,662
20150701|2015-06-17 04:00,17,967.5,968,967.5,968,230
20150701|2015-06-17 04:30,17,968,968.75,967.75,968,602
20150701|2015-06-17 05:00,17,968,968.5,967.25,968.25,654
20150701|2015-06-17 05:30,17,968.25,968.75,967.5,968.25,403
20150701|2015-06-17 06:00,17,968.5,969,968.25,968.25,436
20150701|2015-06-17 06:30,17,968.25,968.5,966,966.25,831
20150701|2015-06-17 07:00,17,966,966.5,960.5,960.75,2746
20150701|2015-06-17 07:30,17,961,965.25,961,963,1437
20150701|2015-06-17 08:30,17,962,965.5,960.25,960.25,11910
20150701|2015-06-17 09:00,17,960.5,964.25,960.5,963.5,5915
20150701|2015-06-17 09:30,17,963.5,966,963,965,6825
20150701|2015-06-17 10:00,17,965,967,963.75,966,4588
20150701|2015-06-17 10:30,17,966,968,965,967.75,4680
20150701|2015-06-17 11:00,17,967.75,972,967,971.75,7257
20150701|2015-06-17 11:30,17,971.75,972,967.75,968,6584
20150701|2015-06-17 12:00,17,968,968.5,963,963,6089
20150701|2015-06-17 12:30,17,963,966.75,961.5,966,4641
20150701|2015-06-17 13:00,17,966.25,969.75,963.25,966.5,6623
20150701|2015-06-17 19:00,18,967,968.5,965.75,967.5,1086
20150701|2015-06-17 19:30,18,967.25,967.25,965,966,497
20150701|2015-06-17 20:00,18,965.75,966.5,965,965.75,500
20150701|2015-06-17 20:30,18,966,966,963.5,963.75,496
20150701|2015-06-17 21:00,18,963.75,965.5,963.75,965.5,3737
20150701|2015-06-17 21:30,18,965.75,965.75,965.25,965.5,76
20150701|2015-06-17 22:00,18,966,966.25,965.75,966,51
20150701|2015-06-17 22:30,18,966,966.25,965.75,965.75,21
20150701|2015-06-17 23:00,18,965.5,968,965.5,967.5,2369
20150701|2015-06-17 23:30,18,967.5,967.5,967.25,967.25,39
20150701|2015-06-18 00:00,18,967,967.25,966.5,967,93
20150701|2015-06-18 00:30,18,967,967,965.75,966,178
20150701|2015-06-18 01:00,18,965.75,966.5,962.75,962.75,967
20150701|2015-06-18 01:30,18,962.75,964.25,962.5,963.5,556
20150701|2015-06-18 02:00,18,964,964.75,962,963,335
20150701|2015-06-18 02:30,18,963.25,964.25,962.5,964.25,134
20150701|2015-06-18 03:00,18,964.25,965.5,964,964.75,218
20150701|2015-06-18 03:30,18,965.25,967.5,965.25,966.5,300
20150701|2015-06-18 04:00,18,966.75,966.75,966,966.5,158
20150701|2015-06-18 04:30,18,966.25,967.25,966,967.25,201
20150701|2015-06-18 05:00,18,967,967.5,965.5,966,269
20150701|2015-06-18 05:30,18,966,966,964.25,965,242
20150701|2015-06-18 06:00,18,965,965.25,964.5,965,222
20150701|2015-06-18 06:30,18,965,965,963.5,963.75,258
20150701|2015-06-18 07:00,18,963.75,965.25,963,964,637
20150701|2015-06-18 07:30,18,964.25,965,963.5,964.5,503
20150701|2015-06-18 08:30,18,964.25,970,962,966.25,9752
20150701|2015-06-18 09:00,18,966.5,973.5,965.5,972,8024
20150701|2015-06-18 09:30,18,972,976,971.25,974,9944
20150701|2015-06-18 10:00,18,974.25,976,972.25,973.25,5063
20150701|2015-06-18 10:30,18,973.25,976,973,975.75,3539
20150701|2015-06-18 11:00,18,976,976.75,974.25,974.75,3160
20150701|2015-06-18 11:30,18,975,978.5,974.5,977.5,4169
20150701|2015-06-18 12:00,18,977.5,980.5,976.75,980,7546
20150701|2015-06-18 12:30,18,980.25,981.75,975.75,975.75,7720
20150701|2015-06-18 13:00,18,975.75,979.5,975,977,6987
20150701|2015-06-18 19:00,19,976,976.25,975,975.25,654
20150701|2015-06-18 19:30,19,975.5,976.25,975.25,975.5,192
20150701|2015-06-18 20:00,19,975.5,975.5,971.25,971.25,1932
20150701|2015-06-18 20:30,19,971.5,972.75,971.25,972.5,185
20150701|2015-06-18 21:00,19,972.5,975.25,972.25,972.75,355
20150701|2015-06-18 21:30,19,972.5,977.25,972.5,976.5,911
20150701|2015-06-18 22:00,19,976.75,977.5,976,976,192
20150701|2015-06-18 22:30,19,976,976.25,974.25,974.5,122
20150701|2015-06-18 23:00,19,974.75,975.25,974,974,149
20150701|2015-06-18 23:30,19,974,974.5,974,974,32
20150701|2015-06-19 00:00,19,973.75,974.25,973.5,974,52
20150701|2015-06-19 00:30,19,974,975.25,973.25,975,207
20150701|2015-06-19 01:00,19,975,977.5,974.75,976.5,266
20150701|2015-06-19 01:30,19,976.5,976.75,975.25,975.5,368
20150701|2015-06-19 02:00,19,975.5,975.5,975,975,173
20150701|2015-06-19 02:30,19,975,975,974,974,238
20150701|2015-06-19 03:00,19,974,974.75,974,974.5,185
20150701|2015-06-19 03:30,19,974.5,975.75,974.5,975.25,161
20150701|2015-06-19 04:00,19,975.25,975.75,975,975,62
20150701|2015-06-19 04:30,19,975.25,976,974.75,975.25,212
20150701|2015-06-19 05:00,19,975,975.5,974.75,974.75,272
20150701|2015-06-19 05:30,19,975,975.5,974.5,974.5,228
20150701|2015-06-19 06:00,19,974.5,974.75,973,973,271
20150701|2015-06-19 06:30,19,973,973.5,972.25,972.5,246
20150701|2015-06-19 07:00,19,972.5,973.25,972.25,972.5,262
20150701|2015-06-19 07:30,19,972.5,973.5,971.25,971.5,635
20150701|2015-06-19 08:30,19,971.25,975,966.5,970,10008
20150701|2015-06-19 09:00,19,970,972.25,968.25,970.5,3471
20150701|2015-06-19 09:30,19,970.5,973,970,973,2018
20150701|2015-06-19 10:00,19,972.75,974.5,971.5,972,2999
20150701|2015-06-19 10:30,19,972,976,972,975.75,3201
20150701|2015-06-19 11:00,19,975.75,981.5,975.5,978.25,6642
20150701|2015-06-19 11:30,19,978.25,979,976.75,977.75,2089
20150701|2015-06-19 12:00,19,977.75,979,977,977.75,1461
20150701|2015-06-19 12:30,19,977.75,978.75,976,976,2107
20150701|2015-06-19 13:00,19,976.25,977,970.75,971,4551
20150701|2015-06-21 19:00,22,972.5,975,971.5,974,988
20150701|2015-06-21 19:30,22,974,974.25,971.75,973.75,155
20150701|2015-06-21 20:00,22,973.75,974,973,973.75,115
20150701|2015-06-21 20:30,22,973.5,974.25,972.25,974.25,213
20150701|2015-06-21 21:00,22,974.25,975.75,973.75,974.25,154
20150701|2015-06-21 21:30,22,975,975.75,974.75,975.25,117
20150701|2015-06-21 22:00,22,975,975.75,974.25,974.5,125
20150701|2015-06-21 22:30,22,974.5,975,974.25,975,48
20150701|2015-06-21 23:00,22,974.5,975.75,974.5,975,64
20150701|2015-06-21 23:30,22,975.25,975.5,974.5,975.25,50
20150701|2015-06-22 00:00,22,975,975.25,975,975.25,4
20150701|2015-06-22 00:30,22,975.25,975.75,975.25,975.25,177
20150701|2015-06-22 01:00,22,975,975.75,975,975.25,77
20150701|2015-06-22 01:30,22,975.25,975.75,975.25,975.5,55
20150701|2015-06-22 02:00,22,975.5,976.5,975.5,976,168
20150701|2015-06-22 02:30,22,976,976.25,974.75,975,169
20150701|2015-06-22 03:00,22,975,975,974,974.25,159
20150701|2015-06-22 03:30,22,974.25,974.75,974,974.5,51
20150701|2015-06-22 04:00,22,974.5,974.5,973.5,973.5,89
20150701|2015-06-22 04:30,22,973.5,973.5,973,973,114
20150701|2015-06-22 05:00,22,973,974.5,972.75,974,129
20150701|2015-06-22 05:30,22,974.25,976.75,974,976,332
20150701|2015-06-22 06:00,22,976.25,977,974.5,975.25,153
20150701|2015-06-22 06:30,22,975.5,976.25,975,975.25,212
20150701|2015-06-22 07:00,22,975.25,980,974.75,978.75,1150
20150701|2015-06-22 07:30,22,979,980.25,978,979,903
20150701|2015-06-22 08:30,22,979,982,976.75,982,4534
20150701|2015-06-22 09:00,22,982,984,980.5,983.5,3284
20150701|2015-06-22 09:30,22,983.75,987.75,983.25,987,5769
20150701|2015-06-22 10:00,22,987,989.75,985.5,986,4646
20150701|2015-06-22 10:30,22,986,989.75,984,984.25,4615
20150701|2015-06-22 11:00,22,984.25,988.25,984.25,986.5,2408
20150701|2015-06-22 11:30,22,986.5,989.75,986.25,988.5,2015
20150701|2015-06-22 12:00,22,988.5,989,984.75,984.75,2331
20150701|2015-06-22 12:30,22,984.75,986,983.5,986,2535
20150701|2015-06-22 13:00,22,986,990,985,989.25,5353
20150701|2015-06-22 19:00,23,989.5,994.25,989.25,993.5,2667
20150701|2015-06-22 19:30,23,994,995,993.75,994.25,836
20150701|2015-06-22 20:00,23,994.5,996,994,995.25,1615
20150701|2015-06-22 20:30,23,995,996,994.75,995.75,880
20150701|2015-06-22 21:00,23,995.5,995.5,994.25,995,1814
20150701|2015-06-22 21:30,23,994.5,995,993.75,994,507
20150701|2015-06-22 22:00,23,994.25,994.75,993.75,994,210
20150701|2015-06-22 22:30,23,993.75,994.5,993.5,994.5,31
20150701|2015-06-22 23:00,23,994.25,994.5,993.75,994.25,72
20150701|2015-06-22 23:30,23,994.5,994.5,994,994,33
20150701|2015-06-23 00:00,23,994,994.5,994,994.25,17
20150701|2015-06-23 00:30,23,994,994.25,993,993,171
20150701|2015-06-23 01:00,23,993,993.5,993,993.5,53
20150701|2015-06-23 01:30,23,993.25,996,993.25,994.75,351
20150701|2015-06-23 02:00,23,994.25,994.25,992,992,384
20150701|2015-06-23 02:30,23,992,992,990.75,991,197
20150701|2015-06-23 03:00,23,991.25,991.5,991,991.5,181
20150701|2015-06-23 03:30,23,991,991.5,990.75,991,214
20150701|2015-06-23 04:00,23,991,991.25,991,991,84
20150701|2015-06-23 04:30,23,991.25,991.5,990.25,990.5,157
20150701|2015-06-23 05:00,23,990.5,990.75,990,990,367
20150701|2015-06-23 05:30,23,990,991.25,990,991,342
20150701|2015-06-23 06:00,23,990.75,992.5,990.5,991.75,439
20150701|2015-06-23 06:30,23,992,993.25,991.5,991.75,189
20150701|2015-06-23 07:00,23,991.25,991.5,985,987.25,2191
20150701|2015-06-23 07:30,23,987,989,986.5,987.25,871
20150701|2015-06-23 08:30,23,988.25,994,985.75,993,7185
20150701|2015-06-23 09:00,23,993,993,985.75,988.75,3904
20150701|2015-06-23 09:30,23,988.5,989,978,980.5,5530
20150701|2015-06-23 10:00,23,980.5,984,979.25,984,2777
20150701|2015-06-23 10:30,23,983.5,985.5,981.5,983.5,1643
20150701|2015-06-23 11:00,23,983.75,987.5,982.75,987.5,1227
20150701|2015-06-23 11:30,23,987.25,987.75,986,986.5,1320
20150701|2015-06-23 12:00,23,986.75,987.5,985.5,987.5,1335
20150701|2015-06-23 12:30,23,987.5,988.75,985.25,985.75,1927
20150701|2015-06-23 13:00,23,985.75,988.5,985.5,987,3274
20150701|2015-06-23 19:00,24,987.25,988,984.5,984.5,943
20150701|2015-06-23 19:30,24,985,985.5,983.75,983.75,184
20150701|2015-06-23 20:00,24,984,984.75,982.25,982.75,960
20150701|2015-06-23 20:30,24,982.75,982.75,980.75,981.25,755
20150701|2015-06-23 21:00,24,981.75,982,980,982,235
20150701|2015-06-23 21:30,24,981.25,981.75,979.5,980.25,372
20150701|2015-06-23 22:00,24,980,981,979.75,980.25,131
20150701|2015-06-23 22:30,24,980.5,980.75,980.25,980.25,16
20150701|2015-06-23 23:00,24,980.5,980.75,980.25,980.75,42
20150701|2015-06-23 23:30,24,980.75,980.75,980,980.5,54
20150701|2015-06-24 00:00,24,980,981,980,980.75,37
20150701|2015-06-24 00:30,24,980,981.75,979.5,981.5,151
20150701|2015-06-24 01:00,24,981.25,981.5,980.75,980.75,52
20150701|2015-06-24 01:30,24,980.75,981.5,980.25,981.5,54
20150701|2015-06-24 02:00,24,981.25,983,981.25,981.5,97
20150701|2015-06-24 02:30,24,981.75,982.5,981.75,982.5,24
20150701|2015-06-24 03:00,24,982.25,983.75,981.75,983,91
20150701|2015-06-24 03:30,24,983,983.25,982.75,982.75,220
20150701|2015-06-24 04:00,24,982.5,983.5,982.5,982.5,35
20150701|2015-06-24 04:30,24,982.25,983.25,982.25,982.25,30
20150701|2015-06-24 05:00,24,982.25,982.5,981.75,982.25,105
20150701|2015-06-24 05:30,24,981.75,982,980.75,980.75,109
20150701|2015-06-24 06:00,24,980.75,981,980,980.25,263
20150701|2015-06-24 06:30,24,980.25,980.5,979,979,496
20150701|2015-06-24 07:00,24,979.5,982,979,982,220
20150701|2015-06-24 07:30,24,982,982,980.75,981,268
20150701|2015-06-24 08:30,24,982.5,984.75,980,981.5,3589
20150701|2015-06-24 09:00,24,981.25,987.25,981.25,985.25,3251
20150701|2015-06-24 09:30,24,985.5,988.5,984.25,987.25,2184
20150701|2015-06-24 10:00,24,987.5,989,985.5,987,2008
20150701|2015-06-24 10:30,24,987.25,989.5,983.5,984,1620
20150701|2015-06-24 11:00,24,984.25,988.5,983.5,988,1732
20150701|2015-06-24 11:30,24,988.25,990,988,989.5,1635
20150701|2015-06-24 12:00,24,989.5,990.5,988.5,989.5,2057
20150701|2015-06-24 12:30,24,989.25,990.5,984.5,985.5,2092
20150701|2015-06-24 13:00,24,985.5,986,980.75,981.75,2813
20150701|2015-06-24 19:00,25,981,985,980.25,985,639
20150701|2015-06-24 19:30,25,985,985.5,984,985.5,54
20150701|2015-06-24 20:00,25,984.5,984.75,981.25,981.5,201
20150701|2015-06-24 20:30,25,981.5,982.25,980,980.75,676
20150701|2015-06-24 21:00,25,981.25,983.25,981.25,983,77
20150701|2015-06-24 21:30,25,983,983.75,982.75,983,54
20150701|2015-06-24 22:00,25,983,983.25,982,982,136
20150701|2015-06-24 22:30,25,982.5,983.75,982.5,983.25,80
20150701|2015-06-24 23:00,25,983,983.5,983,983.5,10
20150701|2015-06-25 00:00,25,983.75,983.75,983.25,983.25,18
20150701|2015-06-25 00:30,25,983.5,983.5,982.25,982.75,81
20150701|2015-06-25 01:00,25,983.25,983.25,983,983,12
20150701|2015-06-25 01:30,25,983,983.25,982,982.25,128
20150701|2015-06-25 02:00,25,982,982.5,981.25,982.5,52
20150701|2015-06-25 02:30,25,982.25,982.5,980,980.5,122
20150701|2015-06-25 03:00,25,980.5,981.75,980,981.75,78
20150701|2015-06-25 03:30,25,981.75,982.5,981.25,982.25,166
20150701|2015-06-25 04:00,25,982.25,982.25,980.5,981.5,56
20150701|2015-06-25 04:30,25,981.25,984,980.5,982,174
20150701|2015-06-25 05:00,25,981.75,984,981.75,983,90
20150701|2015-06-25 05:30,25,983.25,985,982.75,985,95
20150701|2015-06-25 06:00,25,984.5,989,984.5,987.25,452
20150701|2015-06-25 06:30,25,987.75,989.75,987.75,989.75,440
20150701|2015-06-25 07:00,25,989.75,991,986.25,986.5,720
20150701|2015-06-25 07:30,25,987,990.25,986.25,990,406
20150701|2015-06-25 08:30,25,990,997.75,988.5,996.75,5916
20150701|2015-06-25 09:00,25,996.75,1001,996,996.25,6355
20150701|2015-06-25 09:30,25,996.25,999.75,995.5,998.75,2733
20150701|2015-06-25 10:00,25,998.75,999.5,996.75,998.25,2101
20150701|2015-06-25 10:30,25,998,1000.5,997.75,999,2595
20150701|2015-06-25 11:00,25,999,1000,998.25,999.5,2038
20150701|2015-06-25 11:30,25,999.5,1000,998.5,999.75,1183
20150701|2015-06-25 12:00,25,999.75,1002.5,999,1000,3118
20150701|2015-06-25 12:30,25,1000.25,1000.5,997.25,999,2830
20150701|2015-06-25 13:00,25,999,1001,995.75,998.25,4228
20150701|2015-06-25 19:00,26,999,1001,998.75,999.5,593
20150701|2015-06-25 19:30,26,1000,1002,1000,1001.5,142
20150701|2015-06-25 20:00,26,1001.5,1003.5,1000.5,1002,329
20150701|2015-06-25 20:30,26,1002.25,1003,1001.75,1003,141
20150701|2015-06-25 21:00,26,1002.75,1003.25,1002.25,1002.25,87
20150701|2015-06-25 21:30,26,1002.75,1003.75,1002.5,1002.5,84
20150701|2015-06-25 22:00,26,1002.75,1003,1002.25,1002.75,48
20150701|2015-06-25 22:30,26,1003,1003.5,1002.5,1003.5,62
20150701|2015-06-25 23:00,26,1003.5,1004.75,1003.25,1003.25,274
20150701|2015-06-25 23:30,26,1003.5,1005,1003.25,1003.5,93
20150701|2015-06-26 00:00,26,1003.5,1004.25,1003.5,1004.25,50
20150701|2015-06-26 00:30,26,1003.5,1004,1002.5,1002.75,91
20150701|2015-06-26 01:00,26,1002.75,1002.75,1000,1000,292
20150701|2015-06-26 01:30,26,999.75,1001.5,997.75,1001.5,822
20150701|2015-06-26 02:00,26,1000.75,1004,998.5,1003.75,77
20150701|2015-06-26 02:30,26,1004,1004,1001.5,1001.75,94
20150701|2015-06-26 03:00,26,1001.5,1001.5,1000.25,1000.5,67
20150701|2015-06-26 03:30,26,1000.25,1000.75,999,1000.75,84
20150701|2015-06-26 04:00,26,1001.25,1004.25,1001.25,1004.25,84
20150701|2015-06-26 04:30,26,1004.25,1005.75,1004,1005.25,148
20150701|2015-06-26 05:00,26,1005,1006.25,1003,1005.75,162
20150701|2015-06-26 05:30,26,1005.75,1008.25,1004.75,1006.75,484
20150701|2015-06-26 06:00,26,1007.25,1009.5,1006.75,1008.25,462
20150701|2015-06-26 06:30,26,1008,1011.75,1008,1011.75,840
20150701|2015-06-26 07:00,26,1011.5,1019,1011,1019,1840
20150701|2015-06-26 07:30,26,1019,1020.75,1017.5,1019.75,1193
20150701|2015-06-26 08:30,26,1020.75,1024.5,1011,1014,8116
20150701|2015-06-26 09:00,26,1013.75,1014.5,1006,1010.5,3820
20150701|2015-06-26 09:30,26,1011,1015.5,1010.5,1013,2086
20150701|2015-06-26 10:00,26,1013.25,1013.25,1005.5,1006.5,2575
20150701|2015-06-26 10:30,26,1006.5,1010,1004.5,1006.25,2121
20150701|2015-06-26 11:00,26,1006.5,1012.75,1005.25,1010.25,1863
20150701|2015-06-26 11:30,26,1010.25,1013.5,1009.25,1011.75,1245
20150701|2015-06-26 12:00,26,1011.75,1012,1009.5,1010.5,1207
20150701|2015-06-26 12:30,26,1010.5,1011.25,1009.5,1010.5,1766
20150701|2015-06-26 13:00,26,1010.75,1011.25,998.5,999.75,6163
20150701|2015-06-28 19:00,29,997.25,1005,995,1004.5,1356
20150701|2015-06-28 19:30,29,1004.75,1005,1003,1005,128
20150701|2015-06-28 20:00,29,1005.25,1007.25,1005.25,1006.75,210
20150701|2015-06-28 20:30,29,1007,1008.25,1006.5,1008.25,159
20150701|2015-06-28 21:00,29,1008.25,1009,1007.75,1008,114
20150701|2015-06-28 21:30,29,1007.25,1007.75,1006.75,1006.75,64
20150701|2015-06-28 22:00,29,1006,1007,1002,1002.5,177
20150701|2015-06-28 22:30,29,1003,1004.25,1002,1004.25,77
20150701|2015-06-28 23:00,29,1003.5,1003.75,1002.75,1003.5,28
20150701|2015-06-28 23:30,29,1003.5,1004,1003.5,1004,6
20150701|2015-06-29 00:00,29,1004,1004,1003,1003,12
20150701|2015-06-29 00:30,29,1003.25,1004.25,1003.25,1004,35
20150701|2015-06-29 01:00,29,1003.75,1005.5,1003.5,1003.75,50
20150701|2015-06-29 01:30,29,1004.5,1005,1003.75,1004.5,53
20150701|2015-06-29 02:00,29,1004.75,1005.25,1004,1004,71
20150701|2015-06-29 02:30,29,1004,1005,1003.5,1004.5,148
20150701|2015-06-29 03:00,29,1004.5,1005,1004,1005,139
20150701|2015-06-29 03:30,29,1005,1005.25,1004,1004,124
20150701|2015-06-29 04:00,29,1003.75,1003.75,1000.5,1000.5,266
20150701|2015-06-29 04:30,29,1000.5,1002.5,1000.5,1001,57
20150701|2015-06-29 05:00,29,1000.75,1002,1000.75,1002,38
20150701|2015-06-29 05:30,29,1002,1003.5,1001.75,1003,104
20150701|2015-06-29 06:00,29,1003.25,1005.5,1003.25,1004,346
20150701|2015-06-29 06:30,29,1004,1007,1003,1006.75,79
20150701|2015-06-29 07:00,29,1006.75,1008,1005.25,1006.25,194
20150701|2015-06-29 07:30,29,1006.5,1006.5,1005,1005,179
20150701|2015-06-29 08:30,29,1006.75,1013,1002.25,1012.75,2722
20150701|2015-06-29 09:00,29,1012.75,1014.75,1007.5,1007.5,1106
20150701|2015-06-29 09:30,29,1008,1009.75,1006,1007.75,686
20150701|2015-06-29 10:00,29,1007.75,1009,1005.25,1005.75,878
20150701|2015-06-29 10:30,29,1006.25,1009.5,1006,1008.25,551
20150701|2015-06-29 11:00,29,1008.25,1008.5,1003.75,1005.5,789
20150701|2015-06-29 11:30,29,1005.25,1008.25,1003.25,1004,828
20150701|2015-06-29 12:00,29,1004.25,1005.25,1000.75,1003.5,713
20150701|2015-06-29 12:30,29,1003.25,1006.25,1003.25,1004.5,755
20150701|2015-06-29 13:00,29,1004.25,1005,1000.75,1003,1233
20150701|2015-06-29 19:00,30,1000.5,1005.5,1000.5,1004.75,225
20150701|2015-06-29 19:30,30,1004.75,1005,1004.25,1004.25,10
20150701|2015-06-29 20:00,30,1003,1003,997.25,997.25,178
20150701|2015-06-29 20:30,30,997.5,998.5,997.5,998.5,4
20150701|2015-06-29 21:00,30,998,998.75,998,998.5,31
20150701|2015-06-29 21:30,30,998.75,998.75,997,997,14
20150701|2015-06-29 22:00,30,997,997.75,997,997.75,4
20150701|2015-06-29 23:00,30,998,998,997.75,997.75,7
20150701|2015-06-29 23:30,30,997.75,997.75,997.75,997.75,1
20150701|2015-06-30 00:00,30,997.75,997.75,997.5,997.5,2
20150701|2015-06-30 00:30,30,998,998,996,996,25
20150701|2015-06-30 01:00,30,996.25,996.25,995,995,65
20150701|2015-06-30 01:30,30,995,995.5,993.75,993.75,62
20150701|2015-06-30 02:00,30,994.5,994.75,994.5,994.75,12
20150701|2015-06-30 02:30,30,995.5,995.5,995.5,995.5,1
20150701|2015-06-30 03:00,30,995.75,995.75,995.5,995.5,13
20150701|2015-06-30 03:30,30,995.75,995.75,995.75,995.75,30
20150701|2015-06-30 04:30,30,996.5,998,996.5,998,6
20150701|2015-06-30 05:00,30,996.25,997.75,996.25,997.25,17
20150701|2015-06-30 05:30,30,997,997.75,996.75,996.75,22
20150701|2015-06-30 06:00,30,996.75,999,996.75,999,29
20150701|2015-06-30 06:30,30,998.5,998.5,998,998,73
20150701|2015-06-30 07:00,30,997.25,998.5,996.5,998.25,178
20150701|2015-06-30 07:30,30,998.25,998.25,995.25,995.5,130
20150701|2015-06-30 08:30,30,995.5,1001.25,995.5,997.75,305
20150701|2015-06-30 09:00,30,997.5,1001.5,997.5,1000,205
20150701|2015-06-30 09:30,30,1000.5,1000.5,998.25,999,86
20150701|2015-06-30 10:00,30,999.75,1002.25,999.5,1001.25,362
20150701|2015-06-30 10:30,30,1001.25,1005.75,1000.75,1005,307
20150701|2015-06-30 11:00,30,1006.75,1039,1006.75,1037.75,2882
20150701|2015-06-30 11:30,30,1037.75,1057.5,1037.75,1043.5,1303
20150701|2015-06-30 12:00,30,1041.75,1047.5,1038.75,1047,252
20150701|2015-06-30 12:30,30,1047.75,1052.75,1047,1052.75,342
20150701|2015-06-30 13:00,30,1053,1059.25,1052,1056,981
20150701|2015-06-30 19:30,1,1053.5,1055,1048.25,1048.75,113
20150701|2015-06-30 20:00,1,1048.5,1052,1045,1045,95
20150701|2015-06-30 20:30,1,1046.25,1047.25,1045,1046,123
20150701|2015-06-30 21:00,1,1045.75,1047.5,1045.75,1047.5,19
20150701|2015-06-30 21:30,1,1048.5,1049.25,1048.25,1048.25,6
20150701|2015-06-30 22:00,1,1048.25,1048.25,1048,1048,5
20150701|2015-06-30 22:30,1,1047.75,1047.75,1047.75,1047.75,1
20150701|2015-06-30 23:30,1,1047.5,1047.5,1047.5,1047.5,1
20150701|2015-07-01 00:00,1,1048,1048,1048,1048,1
20150701|2015-07-01 01:00,1,1049.75,1052.5,1049.75,1052.5,13
20150701|2015-07-01 01:30,1,1052.25,1053.25,1052.25,1053.25,2
20150701|2015-07-01 02:30,1,1053.5,1053.5,1053.5,1053.5,5
20150701|2015-07-01 03:00,1,1053.5,1056.25,1053.5,1056.25,67
20150701|2015-07-01 03:30,1,1059.25,1059.25,1059.25,1059.25,2
20150701|2015-07-01 04:00,1,1059.25,1060.25,1059.25,1060.25,9
20150701|2015-07-01 04:30,1,1057.5,1058.5,1057.5,1058,10
20150701|2015-07-01 05:00,1,1057.5,1058,1056,1056.25,7
20150701|2015-07-01 05:30,1,1054.25,1054.25,1054.25,1054.25,3
20150701|2015-07-01 06:00,1,1054,1054,1052.5,1052.5,36
20150701|2015-07-01 06:30,1,1052.25,1054.75,1052,1053.5,56
20150701|2015-07-01 07:00,1,1053.75,1054.5,1052.25,1052.25,43
20150701|2015-07-01 07:30,1,1050.25,1050.75,1050.25,1050.5,6
20150701|2015-07-01 08:30,1,1050.25,1052.5,1046,1049,62
20150701|2015-07-01 09:00,1,1051.75,1053,1048,1053,82
20150701|2015-07-01 09:30,1,1049.5,1051,1047,1048.75,53
20150701|2015-07-01 10:00,1,1050,1050.75,1046.75,1047.75,129
20150701|2015-07-01 10:30,1,1046.75,1048,1041,1043,94
20150701|2015-07-01 11:00,1,1042,1044.5,1042,1044.25,115
20150701|2015-07-01 11:30,1,1042.75,1044.25,1042.75,1044,45
20150701|2015-07-01 12:00,1,1043.5,1043.5,1041.25,1041.75,107
20150701|2015-07-01 12:30,1,1042.5,1042.75,1039.75,1040.75,80
20150701|2015-07-01 13:00,1,1039.25,1044.75,1038.75,1044.25,113
20150701|2015-07-01 19:00,2,1041.75,1044.5,1040.75,1043.5,14
20150701|2015-07-01 19:30,2,1043.75,1043.75,1043.75,1043.75,2
20150701|2015-07-01 20:00,2,1042,1042,1040,1040,5
20150701|2015-07-01 21:30,2,1038,1038.5,1037.5,1037.5,16
20150701|2015-07-01 22:00,2,1037,1037,1037,1037,4
20150701|2015-07-01 23:00,2,1038.5,1038.5,1038.5,1038.5,1
20150701|2015-07-02 00:30,2,1039.25,1039.25,1039.25,1039.25,1
20150701|2015-07-02 01:30,2,1039.75,1041.5,1039.75,1041.5,2
20150701|2015-07-02 02:30,2,1044.25,1046.25,1044.25,1046.25,2
20150701|2015-07-02 03:30,2,1046,1046,1046,1046,5
20150701|2015-07-02 04:00,2,1043.5,1043.5,1041.5,1041.5,10
20150701|2015-07-02 04:30,2,1040,1040,1040,1040,1
20150701|2015-07-02 06:30,2,1045.25,1045.25,1045.25,1045.25,1
20150701|2015-07-02 07:00,2,1042.75,1042.75,1041.75,1041.75,14
20150701|2015-07-02 07:30,2,1040.25,1040.25,1035.75,1035.75,13
20150701|2015-07-02 08:30,2,1035.75,1040.75,1032,1033,422
20150701|2015-07-02 09:00,2,1034,1039,1034,1038.25,40
20150701|2015-07-02 09:30,2,1039.75,1044.25,1039.75,1043.25,67
20150701|2015-07-02 10:00,2,1045,1045.25,1042,1043.25,51
20150701|2015-07-02 10:30,2,1045,1047.75,1044.75,1047.75,48
20150701|2015-07-02 11:00,2,1047,1050.5,1046.75,1050.5,29
20150701|2015-07-02 11:30,2,1050.75,1055,1044.25,1045.5,60
20150701|2015-07-05 19:00,6,1037,1038,1033,1033,47
20150701|2015-07-05 19:30,6,1033.25,1033.25,1033,1033,5
20150701|2015-07-05 21:00,6,1033,1033,1033,1033,3
20150701|2015-07-05 21:30,6,1031.75,1031.75,1031.75,1031.75,1
20150701|2015-07-06 00:30,6,1030.5,1030.5,1026.75,1026.75,26
20150701|2015-07-06 02:30,6,1033,1033,1033,1033,10
20150701|2015-07-06 03:00,6,1033,1033,1033,1033,1
20150701|2015-07-06 05:00,6,1029.25,1029.25,1029.25,1029.25,1
20150701|2015-07-06 05:30,6,1028,1028,1028,1028,2
20150701|2015-07-06 06:00,6,1030.75,1030.75,1030.75,1030.75,1
20150701|2015-07-06 06:30,6,1030.25,1030.25,1028.25,1028.25,14
20150701|2015-07-06 07:00,6,1026.5,1026.75,1026.5,1026.75,4
20150701|2015-07-06 07:30,6,1026.75,1026.75,1026.75,1026.75,6
20150701|2015-07-06 08:30,6,1026.25,1032.5,1026.25,1029.25,68
20150701|2015-07-06 09:00,6,1028,1034,1028,1032,96
20150701|2015-07-06 09:30,6,1035.25,1035.5,1033.75,1034,17
20150701|2015-07-06 10:00,6,1033,1033.25,1031,1031,49
20150701|2015-07-06 10:30,6,1032.25,1035.25,1032.25,1034.75,23
20150701|2015-07-06 11:00,6,1035.75,1039.75,1035,1039,51
20150701|2015-07-06 11:30,6,1042.5,1042.5,1038.75,1038.75,60
20150701|2015-07-06 12:00,6,1037.75,1037.75,1037.75,1037.75,2
20150701|2015-07-06 12:30,6,1037.5,1038,1037.5,1038,4
20150701|2015-07-06 13:00,6,1036.5,1037,1032.5,1032.5,104
20150701|2015-07-06 19:00,7,1029,1029.5,1028,1029.5,13
20150701|2015-07-06 19:30,7,1029.75,1030.75,1029.75,1030.75,10
20150701|2015-07-06 21:30,7,1033.75,1033.75,1033.75,1033.75,2
20150701|2015-07-07 01:00,7,1030.25,1031.25,1030,1031.25,38
20150701|2015-07-07 01:30,7,1028,1028,1027,1027,3
20150701|2015-07-07 02:00,7,1028,1028,1026.75,1026.75,11
20150701|2015-07-07 02:30,7,1026.75,1026.75,1026.75,1026.75,2
20150701|2015-07-07 03:00,7,1027.25,1027.25,1027.25,1027.25,1
20150701|2015-07-07 05:30,7,1029.25,1029.25,1027.5,1027.5,6
20150701|2015-07-07 06:00,7,1027.75,1027.75,1027.75,1027.75,1
20150701|2015-07-07 06:30,7,1027.75,1028.75,1027.75,1028.75,30
20150701|2015-07-07 07:00,7,1026.5,1026.5,1025.75,1025.75,5
20150701|2015-07-07 08:30,7,1027.75,1028,1018.5,1020,154
20150701|2015-07-07 09:00,7,1019.25,1019.25,1007.75,1007.75,160
20150701|2015-07-07 09:30,7,1010.75,1010.75,1002,1005,181
20150701|2015-07-07 10:00,7,1004,1006.25,1001,1004.25,72
20150701|2015-07-07 10:30,7,1010.5,1013.5,1009,1013.5,14
20150701|2015-07-07 11:00,7,1011.5,1013.5,1010,1010.25,17
20150701|2015-07-07 11:30,7,1010.25,1010.25,1006,1008.75,46
20150701|2015-07-07 12:30,7,1012.5,1012.5,1007.5,1007.5,6
20150701|2015-07-07 13:00,7,1008.5,1009.5,1001.25,1001.5,91
20150701|2015-07-07 20:00,8,1008.25,1008.25,1005,1005,3
20150701|2015-07-07 20:30,8,1001,1002,999,999,28
20150701|2015-07-07 22:00,8,1000,1001,1000,1001,23
20150701|2015-07-08 03:00,8,999,999,999,999,1
20150701|2015-07-08 04:30,8,999,999,999,999,29
20150701|2015-07-08 06:00,8,1000.5,1000.5,1000.5,1000.5,2
20150701|2015-07-08 06:30,8,1005.5,1005.5,1005.5,1005.5,2
20150701|2015-07-08 07:30,8,1005.5,1005.5,1001,1001,21
20150701|2015-07-08 08:30,8,1003,1013,1003,1010.5,60
20150701|2015-07-08 09:00,8,1012.5,1016,1012.5,1015.25,41
20150701|2015-07-08 09:30,8,1015.25,1015.25,1011.25,1013.25,126
20150701|2015-07-08 10:00,8,1014.25,1015.5,1014.25,1014.5,117
20150701|2015-07-08 10:30,8,1013,1013,1010.5,1011.25,29
20150701|2015-07-08 11:00,8,1011,1013,1011,1012.25,8
20150701|2015-07-08 11:30,8,1012,1012,1012,1012,2
20150701|2015-07-08 12:00,8,1011,1011,1010.25,1010.25,11
20150701|2015-07-08 12:30,8,1010.25,1010.25,1005.5,1005.5,15
20150701|2015-07-08 13:00,8,1006.25,1006.25,1006.25,1006.25,1
20150701|2015-07-08 19:00,9,1008.75,1008.75,1008.75,1008.75,10
20150701|2015-07-08 21:30,9,1013,1013,1013,1013,4
20150701|2015-07-09 06:00,9,1020.5,1020.5,1020.5,1020.5,8
20150701|2015-07-09 07:00,9,1023.25,1024,1023.25,1024,4
20150701|2015-07-09 07:30,9,1024.5,1025.5,1024.5,1025,14
20150701|2015-07-09 08:30,9,1025,1033,1024.5,1033,44
20150701|2015-07-09 09:00,9,1033,1038,1033,1036.25,26
20150701|2015-07-09 09:30,9,1032.5,1034.25,1031,1034.25,7
20150701|2015-07-09 10:00,9,1035.75,1036,1034,1035.5,25
20150701|2015-07-09 10:30,9,1035.75,1037.5,1035.75,1037.5,5
20150701|2015-07-09 11:00,9,1038,1042.25,1038,1042,5
20150701|2015-07-09 11:30,9,1042.25,1042.25,1040.5,1040.5,3
20150701|2015-07-09 12:30,9,1037.75,1038.75,1037.75,1038.75,8
20150701|2015-07-09 13:00,9,1038.75,1038.75,1037.5,1038,5
20150701|2015-07-09 19:00,10,1037.25,1037.25,1035,1035,3
20150701|2015-07-09 22:00,10,1037.5,1037.5,1037.5,1037.5,1
20150701|2015-07-09 22:30,10,1037.5,1037.5,1037.5,1037.5,4
20150701|2015-07-09 23:00,10,1037.5,1037.5,1037.5,1037.5,2
20150701|2015-07-09 23:30,10,1037.5,1037.5,1037.5,1037.5,3
20150701|2015-07-10 00:00,10,1038,1038,1038,1038,1
20150701|2015-07-10 01:30,10,1039.5,1039.5,1039.5,1039.5,3
20150701|2015-07-10 03:00,10,1039.5,1039.5,1039.5,1039.5,7
20150701|2015-07-10 05:30,10,1040.75,1040.75,1040.75,1040.75,1
20150701|2015-07-10 06:30,10,1042,1043.25,1042,1043.25,25
20150701|2015-07-10 07:00,10,1043.5,1043.5,1043.5,1043.5,1
20150701|2015-07-10 07:30,10,1044.5,1044.5,1044.5,1044.5,7
20150701|2015-07-10 08:30,10,1041.25,1045.25,1041.25,1044.75,14
20150701|2015-07-10 09:00,10,1044.75,1044.75,1044.75,1044.75,1
20150701|2015-07-10 09:30,10,1047.5,1047.5,1047.5,1047.5,4
20150701|2015-07-10 10:00,10,1046.5,1046.5,1042.75,1044.75,24
20150701|2015-07-10 10:30,10,1045,1045.5,1043.5,1045.5,40
20150701|2015-07-10 11:00,10,1036.25,1059,1036.25,1059,22
20150701|2015-07-10 11:30,10,1055.75,1055.75,1050.25,1051.75,4
20150701|2015-07-10 12:00,10,1049,1049,1049,1049,3
20150701|2015-07-10 12:30,10,1046.5,1046.5,1043.75,1044,5
20150701|2015-07-10 13:00,10,1042.5,1045.5,1042.5,1043.5,40
20150701|2015-07-12 19:00,13,1044.5,1047,1041.75,1041.75,27
20150701|2015-07-12 20:00,13,1038,1038,1038,1038,3
20150701|2015-07-12 21:00,13,1042.75,1042.75,1042.75,1042.75,1
20150701|2015-07-13 00:30,13,1039,1039,1039,1039,1
20150701|2015-07-13 01:00,13,1039,1039,1039,1039,3
20150701|2015-07-13 04:30,13,1040.5,1041.5,1040.5,1041.5,5
20150701|2015-07-13 05:00,13,1040.5,1040.5,1040.5,1040.5,1
20150701|2015-07-13 07:00,13,1039.75,1039.75,1039.75,1039.75,1
20150701|2015-07-13 08:30,13,1034.75,1042,1034.75,1040.5,16
20150701|2015-07-13 09:00,13,1042.75,1042.75,1039.75,1041,23
20150701|2015-07-13 09:30,13,1042.25,1045.5,1042.25,1045.25,13
20150701|2015-07-13 10:00,13,1045.75,1046,1045.75,1046,17
20150701|2015-07-13 10:30,13,1048.75,1049,1046.5,1047.5,20
20150701|2015-07-13 11:00,13,1044,1048.25,1044,1048.25,10
20150701|2015-07-13 11:30,13,1049.75,1050.5,1049.75,1050,5
20150701|2015-07-13 12:00,13,1049.5,1051.5,1049.5,1050,31
20150701|2015-07-13 12:30,13,1050.75,1051.25,1050,1051.25,10
20150701|2015-07-13 13:00,13,1048,1048,1048,1048,12
20150701|2015-07-13 19:00,14,1052.5,1053.5,1052.5,1053.5,2
20150701|2015-07-13 21:30,14,1060,1060,1060,1060,5
20150701|2015-07-14 06:30,14,1051.25,1054.5,1048.25,1048.25,7
20150701|2015-07-14 07:00,14,1050,1054.25,1050,1054.25,3
20150701|2015-07-14 07:30,14,1052.5,1052.5,1052.5,1052.5,1
20150701|2015-07-14 08:30,14,1054,1054,1049.5,1049.5,37
20150701|2015-07-14 09:00,14,1050,1051,1050,1051,9
20150701|2015-07-14 09:30,14,1046.5,1046.75,1046.5,1046.75,9
20150701|2015-07-14 10:00,14,1050,1050,1048.5,1049.25,61
20150701|2015-07-14 10:30,14,1045.5,1045.5,1045.5,1045.5,1
20150701|2015-07-14 11:00,14,1045.25,1046.25,1045,1045,58
20150701|2015-07-14 11:30,14,1040.5,1040.5,1039,1039,2
20150801|2014-08-11 09:00,11,1113,1113,1113,1113,2
20150801|2014-08-11 09:30,11,1110.5,1110.5,1110.5,1110.5,3
20150801|2014-08-11 11:00,11,1104,1104,1104,1104,3
20150801|2014-08-11 13:00,11,1100.75,1100.75,1100.25,1100.25,4
20150801|2014-08-11 19:30,12,1100,1100,1100,1100,2
20150801|2014-08-12 09:00,12,1093,1093,1093,1093,162
20150801|2014-08-12 09:30,12,1093,1094.5,1093,1094.5,20
20150801|2014-08-12 10:00,12,1093,1093,1093,1093,36
20150801|2014-08-12 11:00,12,1079.75,1081.25,1079.75,1081,8
20150801|2014-08-12 11:30,12,1084,1084,1084,1084,111
20150801|2014-08-12 12:00,12,1088,1088,1088,1088,2
20150801|2014-08-12 13:00,12,1089.5,1089.5,1085.75,1085.75,22
20150801|2014-08-12 21:00,13,1093,1093,1093,1093,2
20150801|2014-08-13 08:30,13,1086,1086.25,1086,1086.25,10
20150801|2014-08-13 09:00,13,1080.25,1080.75,1079.75,1080,113
20150801|2014-08-13 09:30,13,1080,1081,1080,1080,43
20150801|2014-08-13 11:30,13,1079.25,1079.25,1079,1079,12
20150801|2014-08-13 12:00,13,1077.5,1078.5,1077.5,1078.25,42
20150801|2014-08-14 10:00,14,1084.25,1084.25,1084.25,1084.25,2
20150801|2014-08-14 13:00,14,1084,1084,1084,1084,3
20150801|2014-08-15 06:30,15,1081.75,1081.75,1081.75,1081.75,2
20150801|2014-08-15 08:30,15,1084,1086,1084,1086,4
20150801|2014-08-15 09:30,15,1083,1083,1083,1083,1
20150801|2014-08-18 11:00,18,1083.5,1083.5,1083.5,1083.5,2
20150801|2014-08-18 11:30,18,1083.25,1083.25,1083.25,1083.25,4
20150801|2014-08-18 12:30,18,1086,1086,1086,1086,2
20150801|2014-08-18 13:00,18,1084,1084,1084,1084,2
20150801|2014-08-19 00:30,19,1080,1081,1080,1081,8
20150801|2014-08-19 01:00,19,1081.25,1081.25,1081.25,1081.25,2
20150801|2014-08-20 06:30,20,1074.5,1074.5,1074.5,1074.5,2
20150801|2014-08-20 08:30,20,1068.75,1068.75,1068.5,1068.5,20
20150801|2014-08-20 11:30,20,1065.75,1065.75,1065.75,1065.75,2
20150801|2014-08-21 20:00,22,1064,1064,1064,1064,2
20150801|2014-08-21 23:00,22,1063.5,1063.5,1063.5,1063.5,2
20150801|2014-08-22 09:00,22,1060.5,1060.5,1060.5,1060.5,2
20150801|2014-08-22 10:00,22,1064,1064,1064,1064,2
20150801|2014-08-25 01:00,25,1053.75,1053.75,1053.75,1053.75,2
20150801|2014-08-25 03:00,25,1055.75,1055.75,1055.75,1055.75,2
20150801|2014-08-25 08:30,25,1055.75,1056.25,1055.75,1056.25,14
20150801|2014-08-25 09:00,25,1056.25,1056.5,1056.25,1056.5,16
20150801|2014-08-25 11:30,25,1050,1050.75,1050,1050.25,20
20150801|2014-08-25 12:00,25,1050,1050,1048.5,1048.5,34
20150801|2014-08-25 12:30,25,1048.75,1049,1047.75,1048.75,46
20150801|2014-08-25 13:00,25,1049.75,1051.75,1048.75,1050.75,64
20150801|2014-08-26 08:30,26,1045,1045,1044,1044,26
20150801|2014-08-26 09:00,26,1045,1045.5,1044.5,1044.5,41
20150801|2014-08-26 09:30,26,1044.75,1044.75,1044.75,1044.75,2
20150801|2014-08-26 12:00,26,1048,1048,1047,1047,53
20150801|2014-08-26 12:30,26,1050,1053.25,1050,1052,80
20150801|2014-08-26 19:30,27,1053,1053,1053,1053,2
20150801|2014-08-26 20:00,27,1054,1054,1054,1054,2
20150801|2014-08-27 08:30,27,1060,1060,1060,1060,2
20150801|2014-08-27 09:00,27,1051.5,1051.5,1051,1051.5,41
20150801|2014-08-27 09:30,27,1050,1050,1050,1050,2
20150801|2014-08-27 11:30,27,1050,1050,1050,1050,60
20150801|2014-08-27 13:00,27,1050,1050.25,1050,1050.25,4
20150801|2014-08-27 23:30,28,1055,1055,1055,1055,2
20150801|2014-08-28 00:30,28,1054,1054,1054,1054,2
20150801|2014-08-28 01:00,28,1054.5,1054.5,1054.5,1054.5,8
20150801|2014-08-28 01:30,28,1055,1055,1055,1055,2
20150801|2014-08-28 08:30,28,1052.25,1052.25,1051.5,1051.5,4
20150801|2014-08-28 09:30,28,1058,1058,1058,1058,2
20150801|2014-08-28 12:30,28,1055.75,1055.75,1055.75,1055.75,4
20150801|2014-08-28 13:00,28,1055.75,1055.75,1055.75,1055.75,2
20150801|2014-08-29 09:30,29,1048,1048,1048,1048,2
20150801|2014-09-02 00:30,2,1055,1055,1055,1055,2
20150801|2014-09-02 01:30,2,1055.5,1055.5,1055.5,1055.5,1
20150801|2014-09-02 08:30,2,1057,1060,1056.75,1060,13
20150801|2014-09-02 09:00,2,1057.25,1057.25,1057.25,1057.25,2
20150801|2014-09-02 12:30,2,1061,1062,1061,1062,7
20150801|2014-09-02 20:30,3,1054,1054,1054,1054,2
20150801|2014-09-03 01:00,3,1054.75,1054.75,1054.75,1054.75,2
20150801|2014-09-03 05:00,3,1051,1051,1051,1051,3
20150801|2014-09-03 08:30,3,1054.25,1054.25,1045.5,1045.5,16
20150801|2014-09-03 10:00,3,1042.5,1042.5,1042.5,1042.5,2
20150801|2014-09-03 10:30,3,1041,1041,1041,1041,2
20150801|2014-09-03 11:30,3,1044,1044.5,1044,1044.5,42
20150801|2014-09-03 12:00,3,1047.5,1047.5,1044.5,1044.5,19
20150801|2014-09-03 12:30,3,1045.75,1046,1045.75,1046,4
20150801|2014-09-03 13:00,3,1045.25,1047.25,1045.25,1046.75,20
20150801|2014-09-03 20:00,4,1047,1047,1047,1047,8
20150801|2014-09-04 00:00,4,1046.25,1046.25,1046.25,1046.25,2
20150801|2014-09-04 01:30,4,1044,1044,1044,1044,2
20150801|2014-09-04 03:30,4,1045,1046,1045,1046,7
20150801|2014-09-04 08:30,4,1040,1040,1038.5,1038.5,4
20150801|2014-09-04 09:00,4,1034.25,1034.25,1032.75,1032.75,18
20150801|2014-09-04 09:30,4,1033.5,1035,1033.5,1035,5
20150801|2014-09-04 10:00,4,1033.75,1034,1033.5,1034,14
20150801|2014-09-04 10:30,4,1033.5,1034.25,1033.5,1034.25,12
20150801|2014-09-04 11:00,4,1033.75,1033.75,1033.75,1033.75,4
20150801|2014-09-04 11:30,4,1033,1033,1032.75,1032.75,8
20150801|2014-09-04 13:00,4,1033.5,1033.5,1033.5,1033.5,2
20150801|2014-09-04 23:00,5,1038,1038,1038,1038,2
20150801|2014-09-05 05:30,5,1036.75,1037.5,1036.5,1037.5,6
20150801|2014-09-05 06:00,5,1037.25,1038.25,1037.25,1038,10
20150801|2014-09-05 08:30,5,1037.5,1037.5,1036.75,1036.75,4
20150801|2014-09-05 09:00,5,1036.75,1036.75,1035,1035.25,8
20150801|2014-09-05 09:30,5,1034.75,1035.25,1034.75,1035.25,4
20150801|2014-09-05 10:00,5,1037.25,1037.25,1036.5,1036.75,38
20150801|2014-09-05 10:30,5,1040,1040,1040,1040,2
20150801|2014-09-05 11:00,5,1040.75,1041.25,1040.75,1041,15
20150801|2014-09-05 11:30,5,1041.5,1041.5,1041.5,1041.5,3
20150801|2014-09-05 13:00,5,1047,1047.5,1047,1047,23
20150801|2014-09-07 19:00,8,1050,1050,1050,1050,2
20150801|2014-09-07 20:00,8,1052.5,1052.5,1052.5,1052.5,2
20150801|2014-09-07 20:30,8,1053,1053,1053,1053,2
20150801|2014-09-08 05:30,8,1048,1048,1048,1048,2
20150801|2014-09-08 08:30,8,1035,1035,1035,1035,2
20150801|2014-09-08 09:30,8,1033.5,1035.75,1033.5,1035.75,6
20150801|2014-09-08 19:00,9,1034,1034,1033,1033,11
20150801|2014-09-09 07:30,9,1030,1030,1030,1030,2
20150801|2014-09-09 08:30,9,1027,1027,1027,1027,2
20150801|2014-09-09 09:00,9,1022.75,1024.5,1022.75,1024.5,29
20150801|2014-09-09 13:00,9,1018.75,1018.75,1018,1018.75,10
20150801|2014-09-09 19:00,10,1020,1020,1020,1020,2
20150801|2014-09-10 06:00,10,1019.25,1019.25,1019.25,1019.25,2
20150801|2014-09-10 07:00,10,1020.75,1020.75,1020.75,1020.75,8
20150801|2014-09-10 08:30,10,1021.25,1022.25,1021.25,1021.25,25
20150801|2014-09-10 09:00,10,1021.25,1021.5,1021.25,1021.5,13
20150801|2014-09-10 09:30,10,1021.75,1023,1021.75,1023,4
20150801|2014-09-10 10:00,10,1023.5,1023.5,1023.5,1023.5,4
20150801|2014-09-10 10:30,10,1023,1023.5,1023,1023.5,32
20150801|2014-09-10 11:00,10,1023.5,1023.5,1022.25,1022.25,42
20150801|2014-09-10 12:00,10,1022,1022,1022,1022,14
20150801|2014-09-10 13:00,10,1020,1020.75,1019.75,1020.5,21
20150801|2014-09-10 22:30,11,1015.25,1015.25,1015.25,1015.25,4
20150801|2014-09-11 00:30,11,1015.25,1015.25,1015.25,1015.25,4
20150801|2014-09-11 01:00,11,1014,1014,1013.5,1013.5,4
20150801|2014-09-11 02:00,11,1012.75,1012.75,1012.75,1012.75,4
20150801|2014-09-11 05:00,11,1015,1016.75,1015,1016.75,14
20150801|2014-09-11 06:00,11,1016.5,1016.5,1016.5,1016.5,4
20150801|2014-09-11 06:30,11,1017.25,1017.25,1017.25,1017.25,4
20150801|2014-09-11 07:00,11,1016,1016,1016,1016,2
20150801|2014-09-11 08:30,11,1018.75,1019,1018.25,1019,22
20150801|2014-09-11 09:00,11,1017.5,1017.5,1017.5,1017.5,6
20150801|2014-09-11 09:30,11,1014.5,1014.5,1014.25,1014.25,4
20150801|2014-09-11 10:30,11,1015.25,1015.25,1015.25,1015.25,2
20150801|2014-09-11 11:00,11,1010.5,1011.5,997.5,1001.25,30
20150801|2014-09-11 11:30,11,1001,1002.75,1000.75,1002.75,20
20150801|2014-09-11 12:00,11,1003,1003,1002.75,1002.75,6
20150801|2014-09-11 13:00,11,1005.75,1009,1005.75,1009,10
20150801|2014-09-11 19:30,12,1005.25,1005.25,1005.25,1005.25,2
20150801|2014-09-11 20:00,12,1010.5,1012,1010.5,1012,4
20150801|2014-09-11 21:00,12,1014,1014,1014,1014,2
20150801|2014-09-12 00:30,12,1012.75,1012.75,1012.75,1012.75,2
20150801|2014-09-12 07:00,12,1011,1011.25,1010.75,1011.25,6
20150801|2014-09-12 08:30,12,1014,1014,1014,1014,2
20150801|2014-09-12 10:00,12,1008.75,1009.25,1008.75,1009.25,6
20150801|2014-09-15 01:00,15,1010,1010,1010,1010,2
20150801|2014-09-15 04:00,15,1010.5,1010.5,1010.5,1010.5,4
20150801|2014-09-15 06:00,15,1011.5,1011.5,1010.5,1011.25,21
20150801|2014-09-15 06:30,15,1013.5,1013.5,1013.25,1013.5,10
20150801|2014-09-15 07:00,15,1010,1010,1008,1008.5,54
20150801|2014-09-15 07:30,15,1008.75,1008.75,1008.75,1008.75,4
20150801|2014-09-15 08:30,15,1009.25,1014.25,1009.25,1013.5,44
20150801|2014-09-15 09:00,15,1012,1012.5,1012,1012.5,10
20150801|2014-09-15 09:30,15,1015,1015,1015,1015,2
20150801|2014-09-15 10:30,15,1020,1020,1020,1020,2
20150801|2014-09-15 11:00,15,1020,1020.5,1020,1020.5,4
20150801|2014-09-15 12:30,15,1019.25,1019.25,1019,1019,5
20150801|2014-09-15 13:00,15,1019.75,1020.25,1019.25,1019.25,10
20150801|2014-09-16 05:30,16,1026.75,1026.75,1026.75,1026.75,2
20150801|2014-09-16 08:30,16,1025,1025,1015.25,1015.25,24
20150801|2014-09-16 09:00,16,1015.75,1015.75,1015.75,1015.75,4
20150801|2014-09-16 09:30,16,1010.75,1010.75,1010,1010,10
20150801|2014-09-16 10:30,16,1013,1015.5,1013,1015.5,6
20150801|2014-09-16 11:30,16,1010.75,1010.75,1010.75,1010.75,52
20150801|2014-09-16 12:30,16,1013.5,1014,1013.25,1013.75,10
20150801|2014-09-16 13:00,16,1013.75,1014,1013.75,1014,4
20150801|2014-09-17 02:30,17,1017.25,1017.25,1017.25,1017.25,2
20150801|2014-09-17 08:30,17,1016.5,1016.5,1016.5,1016.5,6
20150801|2014-09-17 09:30,17,1015.75,1015.75,1015,1015,4
20150801|2014-09-17 12:30,17,1015,1015,1015,1015,4
20150801|2014-09-17 22:00,18,1017.75,1017.75,1017.75,1017.75,2
20150801|2014-09-18 08:30,18,1009,1009,1009,1009,4
20150801|2014-09-18 10:00,18,1005.5,1005.5,1005.5,1005.5,2
20150801|2014-09-18 21:30,19,999.25,999.25,999.25,999.25,2
20150801|2014-09-19 03:00,19,996,996,996,996,2
20150801|2014-09-19 07:00,19,996,996,996,996,2
20150801|2014-09-19 08:30,19,996,996,996,996,4
20150801|2014-09-19 09:00,19,991,991,991,991,3
20150801|2014-09-19 09:30,19,991.5,991.5,991.5,991.5,2
20150801|2014-09-19 10:00,19,991,991,991,991,2
20150801|2014-09-19 10:30,19,991.25,992.25,991,991,118
20150801|2014-09-19 11:00,19,988.25,988.25,988.25,988.25,10
20150801|2014-09-19 11:30,19,989,989,989,989,2
20150801|2014-09-19 12:00,19,988.5,989.5,988,988,26
20150801|2014-09-19 12:30,19,988.25,988.25,987.5,988.25,14
20150801|2014-09-19 13:00,19,989.75,989.75,989.75,989.75,2
20150801|2014-09-21 22:00,22,974.25,974.25,974.25,974.25,2
20150801|2014-09-22 03:30,22,974.5,974.5,974.5,974.5,6
20150801|2014-09-22 07:30,22,971.25,971.25,971.25,971.25,6
20150801|2014-09-22 08:30,22,971,971,971,971,2
20150801|2014-09-22 10:00,22,967.5,968,967.5,968,32
20150801|2014-09-22 10:30,22,967,967,965.5,965.5,68
20150801|2014-09-22 11:00,22,964.5,965,964,964,32
20150801|2014-09-22 11:30,22,965,965,964.75,964.75,6
20150801|2014-09-22 12:30,22,964,966,964,966,14
20150801|2014-09-22 13:00,22,968.5,968.5,968.5,968.5,4
20150801|2014-09-22 23:00,23,970.25,970.25,970.25,970.25,2
20150801|2014-09-23 00:30,23,972,972,972,972,2
20150801|2014-09-23 09:00,23,965.5,965.5,965.5,965.5,4
20150801|2014-09-23 09:30,23,965.25,966.5,964.5,966.25,39
20150801|2014-09-23 10:00,23,965.75,965.75,965.5,965.5,6
20150801|2014-09-23 11:00,23,967,967,967,967,6
20150801|2014-09-23 11:30,23,967.5,968,967.25,968,26
20150801|2014-09-23 12:00,23,967.5,968,967.5,968,12
20150801|2014-09-23 12:30,23,967.25,967.25,966.5,966.5,10
20150801|2014-09-24 06:30,24,968.5,968.5,968.5,968.5,4
20150801|2014-09-24 08:30,24,968,969.25,965.75,965.75,14
20150801|2014-09-24 09:00,24,965,965.5,964,965.5,16
20150801|2014-09-24 09:30,24,967.25,969.25,967.25,969,50
20150801|2014-09-24 10:00,24,968,968,967.75,967.75,4
20150801|2014-09-24 10:30,24,971,971,967.75,968.25,35
20150801|2014-09-24 11:00,24,969,969,969,969,8
20150801|2014-09-24 12:00,24,967.75,967.75,967.25,967.75,22
20150801|2014-09-24 12:30,24,969.75,970.25,969.75,970.25,11
20150801|2014-09-25 00:30,25,971.75,971.75,971.75,971.75,2
20150801|2014-09-25 05:00,25,972.5,972.75,972.5,972.75,14
20150801|2014-09-25 06:30,25,971.75,971.75,971.75,971.75,2
20150801|2014-09-25 07:30,25,971,971,970,970.25,68
20150801|2014-09-25 08:30,25,969.25,969.25,961.75,963,219
20150801|2014-09-25 09:00,25,962.75,963,961.25,961.25,60
20150801|2014-09-25 09:30,25,959,959,957.5,957.5,50
20150801|2014-09-25 10:00,25,958.25,958.25,956.25,956.25,58
20150801|2014-09-25 11:30,25,960,960,960,960,4
20150801|2014-09-25 12:00,25,960,960,960,960,4
20150801|2014-09-25 12:30,25,959.75,959.75,959,959,8
20150801|2014-09-26 02:00,26,956.25,956.25,956.25,956.25,2
20150801|2014-09-26 04:30,26,953,953,953,953,8
20150801|2014-09-26 06:00,26,952.25,952.25,952.25,952.25,4
20150801|2014-09-26 07:00,26,951.5,951.5,950.75,950.75,6
20150801|2014-09-26 07:30,26,949.25,949.25,949,949,16
20150801|2014-09-26 08:30,26,948.5,949.25,946.75,949,161
20150801|2014-09-26 09:00,26,948.5,948.5,948.5,948.5,4
20150801|2014-09-26 09:30,26,948.25,948.25,948,948,4
20150801|2014-09-26 10:00,26,948.5,948.5,948.5,948.5,5
20150801|2014-09-26 10:30,26,950.5,950.5,948.5,948.5,20
20150801|2014-09-26 11:00,26,948.25,948.5,948.25,948.5,10
20150801|2014-09-26 11:30,26,948.25,948.5,947,947,32
20150801|2014-09-26 12:00,26,945.25,945.25,945,945,13
20150801|2014-09-29 01:00,29,941.75,941.75,941.75,941.75,2
20150801|2014-09-29 08:30,29,950.25,950.25,950.25,950.25,2
20150801|2014-09-29 09:00,29,952.5,953,952.5,953,5
20150801|2014-09-29 10:00,29,947.5,947.5,947.5,947.5,2
20150801|2014-09-29 10:30,29,950.75,950.75,950.75,950.75,4
20150801|2014-09-29 11:00,29,950.75,950.75,950.75,950.75,2
20150801|2014-09-29 11:30,29,953.25,953.25,953.25,953.25,14
20150801|2014-09-30 03:00,30,954,954,954,954,3
20150801|2014-09-30 08:30,30,950.25,950.25,948.25,948.25,20
20150801|2014-09-30 09:30,30,949,949,949,949,2
20150801|2014-09-30 10:00,30,947.5,948.5,947.5,948.5,7
20150801|2014-09-30 10:30,30,947.75,948.5,947,948.5,22
20150801|2014-09-30 11:00,30,951,955,946.25,952.75,35
20150801|2014-10-01 09:00,1,942.25,942.25,942.25,942.25,2
20150801|2014-10-01 10:00,1,943.25,943.25,943.25,943.25,2
20150801|2014-10-02 04:00,2,948,948.25,948,948,18
20150801|2014-10-02 09:00,2,957.75,957.75,957.75,957.75,3
20150801|2014-10-02 12:00,2,957.5,957.5,957.5,957.5,5
20150801|2014-10-02 19:00,3,960,960,960,960,6
20150801|2014-10-03 08:30,3,952.5,952.5,952.5,952.5,4
20150801|2014-10-03 10:30,3,953,953,953,953,2
20150801|2014-10-03 11:00,3,949.75,949.75,949.75,949.75,2
20150801|2014-10-03 12:00,3,942.5,942.5,942.5,942.5,2
20150801|2014-10-06 05:00,6,954,954,954,954,3
20150801|2014-10-06 08:30,6,957.75,957.75,957.75,957.75,4
20150801|2014-10-06 09:30,6,960,964.5,960,964.5,24
20150801|2014-10-06 12:30,6,971,971.25,971,971.25,4
20150801|2014-10-07 07:00,7,969.75,969.75,969.75,969.75,2
20150801|2014-10-07 08:30,7,968,968,968,968,2
20150801|2014-10-07 09:30,7,975,975,975,975,2
20150801|2014-10-07 10:00,7,978.5,981.25,978.5,981.25,6
20150801|2014-10-07 11:00,7,983.75,983.75,981.5,982.25,8
20150801|2014-10-07 11:30,7,978.25,978.5,978.25,978.5,42
20150801|2014-10-07 12:00,7,973,973,973,973,3
20150801|2014-10-07 12:30,7,971,971,971,971,3
20150801|2014-10-08 00:30,8,972,972,972,972,3
20150801|2014-10-08 08:30,8,975.25,975.25,975.25,975.25,10
20150801|2014-10-08 10:00,8,964,964,964,964,4
20150801|2014-10-08 11:00,8,970,970,970,970,2
20150801|2014-10-08 13:00,8,970.25,970.5,970.25,970.5,4
20150801|2014-10-09 01:30,9,976,976,976,976,2
20150801|2014-10-10 00:30,10,969.75,969.75,969.75,969.75,2
20150801|2014-10-10 08:30,10,961.25,961.25,961.25,961.25,2
20150801|2014-10-10 10:00,10,967.5,968,967.5,968,12
20150801|2014-10-10 10:30,10,965,965,965,965,2
20150801|2014-10-10 11:00,10,970.5,982.75,968.75,976.75,48
20150801|2014-10-10 11:30,10,970.75,971.75,967.75,967.75,15
20150801|2014-10-10 12:00,10,966.5,966.5,963.25,963.25,18
20150801|2014-10-10 12:30,10,963.75,963.75,959.75,959.75,38
20150801|2014-10-10 13:00,10,957,957,957,957,4
20150801|2014-10-12 19:30,13,950,950,950,950,2
20150801|2014-10-12 22:30,13,964.5,964.5,964.5,964.5,2
20150801|2014-10-13 10:30,13,967,967,966.75,966.75,14
20150801|2014-10-13 11:00,13,970,970,970,970,2
20150801|2014-10-13 11:30,13,970.5,970.5,970,970,4
20150801|2014-10-13 12:00,13,973.25,976.25,973.25,976.25,4
20150801|2014-10-13 21:30,14,985,985,985,985,3
20150801|2014-10-14 08:30,14,998.5,998.5,998.5,998.5,2
20150801|2014-10-14 09:00,14,991.75,991.75,991.5,991.5,8
20150801|2014-10-14 09:30,14,984.75,984.75,984.5,984.5,4
20150801|2014-10-14 10:30,14,982.25,982.25,982,982,4
20150801|2014-10-14 12:00,14,989.5,989.5,989.5,989.5,3
20150801|2014-10-14 12:30,14,990.75,990.75,990.75,990.75,51
20150801|2014-10-14 19:00,15,996.5,996.5,996.5,996.5,2
20150801|2014-10-14 21:30,15,995,995,995,995,4
20150801|2014-10-15 08:30,15,1000,1000.5,1000,1000.5,4
20150801|2014-10-15 09:00,15,1002,1002.75,1002,1002.75,5
20150801|2014-10-15 09:30,15,992,994.25,991.25,994.25,244
20150801|2014-10-15 10:30,15,998.5,998.75,998.5,998.75,4
20150801|2014-10-15 11:00,15,998,1000.5,997.5,997.75,1086
20150801|2014-10-15 11:30,15,994.75,994.75,994.75,994.75,7
20150801|2014-10-15 12:00,15,997.5,997.5,997.5,997.5,14
20150801|2014-10-16 00:00,16,987.25,987.25,987.25,987.25,2
20150801|2014-10-16 11:00,16,993.25,993.25,993,993,4
20150801|2014-10-16 22:00,17,994.25,994.25,994.25,994.25,2
20150801|2014-10-17 09:30,17,990,990,990,990,2
20150801|2014-10-17 11:00,17,990.5,990.5,990.5,990.5,6
20150801|2014-10-17 13:00,17,985.75,986,985.75,986,6
20150801|2014-10-19 19:00,20,980.5,980.5,980.5,980.5,2
20150801|2014-10-19 20:30,20,980,980,980,980,2
20150801|2014-10-20 02:30,20,978,978,978,978,2
20150801|2014-10-20 07:00,20,975,975,975,975,18
20150801|2014-10-20 10:00,20,972.25,973.5,972,973.25,10
20150801|2014-10-20 10:30,20,972.5,974.5,972.5,974,30
20150801|2014-10-20 11:00,20,974,974,973.5,973.5,13
20150801|2014-10-20 11:30,20,976,976,975,975,15
20150801|2014-10-20 12:00,20,975,977.25,975,977.25,7
20150801|2014-10-20 12:30,20,977.5,977.5,977.5,977.5,2
20150801|2014-10-21 01:00,21,984.25,984.25,984.25,984.25,2
20150801|2014-10-21 01:30,21,984.25,984.25,984.25,984.25,5
20150801|2014-10-21 08:30,21,983.75,983.75,983.75,983.75,3
20150801|2014-10-21 10:00,21,995,995,991.75,991.75,6
20150801|2014-10-21 11:30,21,991.5,991.5,991.5,991.5,3
20150801|2014-10-21 12:00,21,995.25,995.25,995.25,995.25,8
20150801|2014-10-22 03:30,22,996.5,996.5,996.5,996.5,3
20150801|2014-10-22 05:00,22,1005,1005,1005,1005,2
20150801|2014-10-22 06:00,22,1008,1008,1008,1008,4
20150801|2014-10-22 06:30,22,1003.5,1003.5,1003.5,1003.5,2
20150801|2014-10-22 08:30,22,1007,1007,1002.5,1002.75,40
20150801|2014-10-22 09:00,22,1000,1000,1000,1000,2
20150801|2014-10-22 10:00,22,999.5,999.5,999.5,999.5,2
20150801|2014-10-22 11:00,22,1003.5,1004.5,1003.5,1004.5,57
20150801|2014-10-22 11:30,22,1003.5,1003.5,1001,1002.25,58
20150801|2014-10-22 12:00,22,1002.75,1002.75,1001,1001,35
20150801|2014-10-22 12:30,22,1000.75,1000.75,1000.75,1000.75,2
20150801|2014-10-23 02:00,23,992.5,992.5,992.5,992.5,2
20150801|2014-10-23 08:30,23,997.5,997.5,997.5,997.5,2
20150801|2014-10-23 09:00,23,1001.25,1001.25,1001.25,1001.25,10
20150801|2014-10-23 11:00,23,1006.75,1010,1006.75,1010,4
20150801|2014-10-23 11:30,23,1009.25,1012,1009.25,1012,4
20150801|2014-10-23 12:00,23,1011.75,1011.75,1011.5,1011.5,4
20150801|2014-10-24 03:00,24,1022.25,1022.25,1022.25,1022.25,1
20150801|2014-10-24 06:00,24,1026.75,1026.75,1026.25,1026.25,11
20150801|2014-10-24 06:30,24,1026.25,1026.25,1023,1023,59
20150801|2014-10-24 07:00,24,1024.75,1024.75,1024.75,1024.75,1
20150801|2014-10-24 08:30,24,1019.75,1019.75,1017.5,1017.5,3
20150801|2014-10-24 09:30,24,1011.25,1011.25,1011.25,1011.25,1
20150801|2014-10-27 06:30,27,998.5,998.5,998.5,998.5,1
20150801|2014-10-27 08:30,27,999,999,999,999,1
20150801|2014-10-27 09:30,27,1010,1010,1010,1010,1
20150801|2014-10-27 11:00,27,1015,1015,1014.75,1015,5
20150801|2014-10-27 12:30,27,1022.75,1023.5,1022.75,1023.5,2
20150801|2014-10-27 13:00,27,1025,1030.5,1025,1029.5,6
20150801|2014-10-28 00:30,28,1028,1028,1028,1028,1
20150801|2014-10-28 02:30,28,1034.5,1034.75,1034.5,1034.75,4
20150801|2014-10-28 03:00,28,1035.25,1036.75,1035,1035,3
20150801|2014-10-28 04:00,28,1050.75,1050.75,1050.75,1050.75,1
20150801|2014-10-28 04:30,28,1053.25,1053.25,1053.25,1053.25,1
20150801|2014-10-28 06:30,28,1045.25,1045.25,1045.25,1045.25,1
20150801|2014-10-28 07:30,28,1044.75,1044.75,1044.75,1044.75,1
20150801|2014-10-28 08:30,28,1041.75,1042,1040,1040,4
20150801|2014-10-28 09:00,28,1036.25,1040.25,1036.25,1038.75,105
20150801|2014-10-28 09:30,28,1036.75,1039.75,1035.75,1039.75,6
20150801|2014-10-28 10:00,28,1039.75,1039.75,1038.25,1038.25,2
20150801|2014-10-28 11:30,28,1030.75,1030.75,1030.75,1030.75,1
20150801|2014-10-28 13:00,28,1031,1031,1030.5,1030.5,2
20150801|2014-10-28 20:00,29,1031,1031,1031,1031,1
20150801|2014-10-29 08:30,29,1037.5,1041.25,1037.5,1041.25,4
20150801|2014-10-29 09:30,29,1054,1054.5,1051,1051,13
20150801|2014-10-29 10:30,29,1057.75,1057.75,1052.75,1052.75,2
20150801|2014-10-29 11:30,29,1055.5,1058.5,1054.75,1054.75,8
20150801|2014-10-29 12:00,29,1058,1062.5,1058,1061.5,15
20150801|2014-10-29 12:30,29,1067.25,1069,1067,1069,7
20150801|2014-10-30 06:00,30,1068.75,1068.75,1068,1068.25,5
20150801|2014-10-30 06:30,30,1068.5,1068.75,1068,1068.75,6
20150801|2014-10-30 07:00,30,1068.5,1068.5,1066.75,1066.75,6
20150801|2014-10-30 08:30,30,1054.75,1056.75,1052.75,1056.75,5
20150801|2014-10-30 09:30,30,1056,1056.75,1056,1056.75,2
20150801|2014-10-30 10:00,30,1057.75,1057.75,1057.75,1057.75,2
20150801|2014-10-30 11:00,30,1056,1056,1056,1056,2
20150801|2014-10-30 12:00,30,1049.75,1052.75,1049.75,1052.75,6
20150801|2014-10-30 12:30,30,1051.75,1052.5,1051.75,1052.5,3
20150801|2014-10-30 13:00,30,1051.75,1051.75,1048.25,1049,64
20150801|2014-10-30 19:00,31,1050.25,1055.25,1050.25,1055.25,7
20150801|2014-10-31 02:00,31,1057.75,1057.75,1057.75,1057.75,1
20150801|2014-10-31 04:30,31,1056,1056,1056,1056,1
20150801|2014-10-31 06:30,31,1051.25,1051.25,1049.25,1049.25,3
20150801|2014-10-31 08:30,31,1045.5,1046.25,1038.5,1038.75,21
20150801|2014-10-31 09:00,31,1039,1041.25,1037.75,1041.25,9
20150801|2014-10-31 10:30,31,1045,1045.25,1045,1045.25,2
20150801|2014-10-31 11:30,31,1053.5,1055.25,1053.25,1055.25,3
20150801|2014-10-31 12:00,31,1058.25,1058.25,1058.25,1058.25,1
20150801|2014-10-31 12:30,31,1062.75,1062.75,1062.75,1062.75,2
20150801|2014-10-31 13:00,31,1062.5,1062.5,1058.75,1058.75,6
20150801|2014-11-02 20:30,3,1054,1054,1054,1054,50
20150801|2014-11-02 21:00,3,1051.75,1051.75,1051.75,1051.75,1
20150801|2014-11-02 23:30,3,1057,1057,1057,1057,1
20150801|2014-11-03 00:00,3,1056.25,1056.25,1056.25,1056.25,1
20150801|2014-11-03 02:00,3,1055.25,1055.25,1055.25,1055.25,1
20150801|2014-11-03 04:00,3,1055.25,1055.25,1055.25,1055.25,1
20150801|2014-11-03 07:30,3,1052.5,1052.75,1052.5,1052.75,2
20150801|2014-11-03 08:30,3,1051.25,1051.75,1045,1045,12
20150801|2014-11-03 09:00,3,1047,1047,1047,1047,1
20150801|2014-11-03 10:00,3,1051,1051.25,1050.75,1051.25,46
20150801|2014-11-03 13:00,3,1043.75,1043.75,1043.75,1043.75,1
20150801|2014-11-04 00:30,4,1034.25,1034.25,1032.5,1032.5,2
20150801|2014-11-04 08:30,4,1033,1033,1027,1027,3
20150801|2014-11-04 09:30,4,1024.25,1024.25,1020.25,1020.25,25
20150801|2014-11-04 11:00,4,1029.5,1030,1029.5,1030,22
20150801|2014-11-04 12:30,4,1025.5,1025.5,1025.5,1025.5,1
20150801|2014-11-04 13:00,4,1026,1026,1026,1026,17
20150801|2014-11-04 19:00,5,1030,1030,1030,1030,10
20150801|2014-11-05 00:00,5,1021.5,1021.5,1021.5,1021.5,1
20150801|2014-11-05 08:30,5,1021.5,1021.5,1021.5,1021.5,1
20150801|2014-11-05 09:30,5,1017.5,1017.5,1017.5,1017.5,1
20150801|2014-11-05 10:00,5,1019.5,1021.75,1018.25,1018.5,38
20150801|2014-11-05 11:00,5,1020.5,1021,1020.5,1021,2
20150801|2014-11-05 12:00,5,1032.5,1032.5,1032.5,1032.5,2
20150801|2014-11-05 19:00,6,1033.25,1033.25,1033.25,1033.25,1
20150801|2014-11-06 01:30,6,1030.75,1030.75,1030.75,1030.75,1
20150801|2014-11-06 08:30,6,1033,1033,1033,1033,1
20150801|2014-11-06 09:00,6,1035,1035.25,1032.5,1035.25,9
20150801|2014-11-06 10:00,6,1035.25,1042.5,1035.25,1042.5,2
20150801|2014-11-06 10:30,6,1040.75,1040.75,1040.5,1040.5,20
20150801|2014-11-06 11:00,6,1041,1047.75,1041,1047.75,5
20150801|2014-11-06 11:30,6,1045.5,1045.5,1045.5,1045.5,1
20150801|2014-11-06 12:00,6,1042,1043.5,1042,1043.5,2
20150801|2014-11-06 12:30,6,1035.5,1037.5,1035.5,1037.5,2
20150801|2014-11-06 13:00,6,1036,1036.25,1036,1036,5
20150801|2014-11-06 23:00,7,1042.5,1042.5,1042.5,1042.5,1
20150801|2014-11-07 08:30,7,1039,1039,1039,1039,1
20150801|2014-11-07 09:00,7,1041.5,1041.5,1041.5,1041.5,1
20150801|2014-11-07 09:30,7,1040,1040,1039.5,1039.5,2
20150801|2014-11-07 13:00,7,1046.25,1050.25,1046.25,1050.25,3
20150801|2014-11-10 08:30,10,1051,1054.25,1051,1054.25,2
20150801|2014-11-10 09:30,10,1060,1063.5,1060,1061,25
20150801|2014-11-10 10:00,10,1060,1060,1058.5,1058.75,3
20150801|2014-11-10 10:30,10,1062.25,1062.25,1062.25,1062.25,5
20150801|2014-11-10 11:00,10,1067.75,1067.75,1051,1052.5,5
20150801|2014-11-10 12:30,10,1037.75,1039.25,1037.75,1039.25,4
20150801|2014-11-10 13:00,10,1042,1042.5,1039.5,1040,23
20150801|2014-11-10 20:00,11,1041.75,1041.75,1041.75,1041.75,1
20150801|2014-11-11 00:00,11,1040.75,1040.75,1040.75,1040.75,1
20150801|2014-11-11 08:30,11,1037.5,1037.5,1037.5,1037.5,1
20150801|2014-11-11 09:00,11,1046,1047.25,1046,1047.25,9
20150801|2014-11-11 09:30,11,1050.75,1051.75,1050.75,1051.75,5
20150801|2014-11-11 11:30,11,1070.25,1075.25,1070.25,1074.25,7
20150801|2014-11-11 12:00,11,1075,1080.75,1071.5,1071.5,7
20150801|2014-11-11 12:30,11,1073,1073,1073,1073,1
20150801|2014-11-11 13:00,11,1072.75,1074.5,1072.75,1074.5,3
20150801|2014-11-12 01:30,12,1084.75,1084.75,1084.75,1084.75,1
20150801|2014-11-12 02:00,12,1092,1092,1090.5,1090.5,2
20150801|2014-11-12 04:00,12,1088.5,1088.5,1088.5,1088.5,2
20150801|2014-11-12 07:00,12,1083.5,1083.5,1083.5,1083.5,2
20150801|2014-11-12 08:30,12,1088.75,1093.5,1088.75,1090,6
20150801|2014-11-12 09:00,12,1090.5,1090.5,1090.5,1090.5,1
20150801|2014-11-12 09:30,12,1082.5,1082.5,1062,1062,4
20150801|2014-11-12 10:00,12,1060,1060,1060,1060,1
20150801|2014-11-12 10:30,12,1067,1069.25,1066.25,1068.5,19
20150801|2014-11-12 11:00,12,1064.5,1066,1062.5,1065,24
20150801|2014-11-12 11:30,12,1064.5,1064.5,1061.25,1062.5,17
20150801|2014-11-12 12:00,12,1063.75,1063.75,1061.5,1061.5,2
20150801|2014-11-12 12:30,12,1062.75,1065.75,1062.75,1065.75,5
20150801|2014-11-12 13:00,12,1064,1064.5,1063,1063.5,10
20150801|2014-11-12 21:30,13,1068,1068,1068,1068,1
20150801|2014-11-13 07:00,13,1065.5,1065.5,1064,1064,3
20150801|2014-11-13 08:30,13,1069,1084,1069,1078.5,7
20150801|2014-11-13 10:00,13,1071.25,1071.75,1070.75,1070.75,4
20150801|2014-11-13 13:00,13,1068.5,1071,1068.5,1071,2
20150801|2014-11-14 00:30,14,1060.75,1060.75,1060.75,1060.75,1
20150801|2014-11-14 07:30,14,1058.25,1058.25,1058.25,1058.25,1
20150801|2014-11-14 08:30,14,1057,1057,1055,1055,2
20150801|2014-11-14 09:00,14,1059,1059.25,1058.75,1059.25,9
20150801|2014-11-14 11:30,14,1051.25,1051.25,1051.25,1051.25,1
20150801|2014-11-14 13:00,14,1044.5,1044.5,1042,1042,5
20150801|2014-11-16 21:30,17,1046,1046,1046,1046,1
20150801|2014-11-17 08:30,17,1041,1041,1039,1039,3
20150801|2014-11-17 09:00,17,1037,1037,1037,1037,3
20150801|2014-11-17 09:30,17,1038.25,1042.25,1038.25,1041.25,42
20150801|2014-11-17 10:00,17,1042,1045,1037,1037,41
20150801|2014-11-17 10:30,17,1044.75,1045,1044.75,1045,10
20150801|2014-11-17 11:00,17,1046,1050,1043,1048.25,6
20150801|2014-11-17 12:00,17,1055,1055,1055,1055,2
20150801|2014-11-17 12:30,17,1053.5,1055.5,1053.25,1055.5,19
20150801|2014-11-18 01:00,18,1053.25,1053.25,1053.25,1053.25,1
20150801|2014-11-18 11:00,18,1042.5,1042.5,1042.25,1042.25,8
20150801|2014-11-18 11:30,18,1047,1047,1047,1047,6
20150801|2014-11-18 19:00,19,1036.5,1038.5,1036.25,1038.5,7
20150801|2014-11-19 00:30,19,1037.75,1037.75,1037.75,1037.75,1
20150801|2014-11-19 08:30,19,1033.5,1034.75,1026.5,1027.25,23
20150801|2014-11-19 09:00,19,1027,1028.5,1026.5,1028.5,14
20150801|2014-11-19 09:30,19,1027.5,1028,1025.75,1025.75,9
20150801|2014-11-19 10:00,19,1025.75,1025.75,1025.75,1025.75,1
20150801|2014-11-19 10:30,19,1025.5,1026.75,1025.5,1026.75,10
20150801|2014-11-19 11:00,19,1026.25,1028.5,1026.25,1026.5,54
20150801|2014-11-19 11:30,19,1026.75,1027.75,1026.25,1027,15
20150801|2014-11-19 12:00,19,1027.75,1027.75,1026.75,1026.75,4
20150801|2014-11-19 12:30,19,1025.75,1025.75,1025.75,1025.75,1
20150801|2014-11-19 13:00,19,1024.5,1024.5,1024.5,1024.5,1
20150801|2014-11-20 03:00,20,1027.25,1027.25,1027.25,1027.25,1
20150801|2014-11-20 05:30,20,1028.5,1028.75,1028.5,1028.75,4
20150801|2014-11-20 07:30,20,1028.25,1028.25,1028.25,1028.25,1
20150801|2014-11-20 08:30,20,1028.25,1028.25,1028.25,1028.25,1
20150801|2014-11-20 09:00,20,1029.75,1029.75,1029.75,1029.75,2
20150801|2014-11-20 09:30,20,1034,1034.25,1032.75,1032.75,5
20150801|2014-11-20 11:00,20,1035.75,1035.75,1035.75,1035.75,1
20150801|2014-11-21 00:00,21,1038.25,1038.25,1038.25,1038.25,1
20150801|2014-11-21 04:00,21,1037.25,1037.25,1037.25,1037.25,2
20150801|2014-11-21 04:30,21,1039,1039,1039,1039,1
20150801|2014-11-21 06:00,21,1038.25,1038.25,1038.25,1038.25,1
20150801|2014-11-21 08:30,21,1050.5,1050.5,1050.5,1050.5,1
20150801|2014-11-21 11:30,21,1047,1047,1047,1047,2
20150801|2014-11-21 12:30,21,1052,1053.75,1052,1053.75,14
20150801|2014-11-21 13:00,21,1055,1055.25,1053.5,1053.5,9
20150801|2014-11-24 00:00,24,1047.5,1047.5,1047.5,1047.5,1
20150801|2014-11-24 09:00,24,1049,1049,1049,1049,2
20150801|2014-11-25 06:00,25,1055.5,1055.5,1055.5,1055.5,1
20150801|2014-11-25 09:00,25,1061.25,1061.25,1061,1061,8
20150801|2014-11-25 09:30,25,1066,1066,1064.75,1065,22
20150801|2014-11-25 10:00,25,1065.25,1065.25,1062,1064.25,5
20150801|2014-11-25 10:30,25,1067,1067,1063.25,1063.25,3
20150801|2014-11-25 11:00,25,1061.5,1062,1060.25,1060.75,11
20150801|2014-11-25 11:30,25,1062.5,1062.5,1062,1062,6
20150801|2014-11-25 12:00,25,1060.25,1060.5,1060.25,1060.5,2
20150801|2014-11-25 13:00,25,1061.5,1065,1061.5,1065,5
20150801|2014-11-25 22:00,26,1061.5,1061.5,1061.5,1061.5,1
20150801|2014-11-26 08:30,26,1063.5,1063.5,1058.5,1060.75,29
20150801|2014-11-26 09:00,26,1061,1061,1056.5,1056.5,12
20150801|2014-11-26 09:30,26,1056,1056.25,1056,1056.25,4
20150801|2014-11-26 10:00,26,1057.25,1059,1056.75,1056.75,5
20150801|2014-11-26 11:00,26,1058.5,1058.75,1058,1058.25,5
20150801|2014-11-26 12:00,26,1057,1057,1057,1057,1
20150801|2014-11-26 13:00,26,1064.25,1064.25,1061,1061,2
20150801|2014-11-28 08:30,28,1056,1056,1056,1056,1
20150801|2014-11-28 09:30,28,1062,1062,1062,1062,5
20150801|2014-11-28 10:00,28,1062.5,1062.5,1058.5,1058.5,10
20150801|2014-11-28 10:30,28,1056.25,1056.25,1047.5,1047.5,2
20150801|2014-11-28 11:00,28,1039.25,1039.25,1039.25,1039.25,1
20150801|2014-11-30 19:00,1,1026.25,1028,1026.25,1028,4
20150801|2014-12-01 01:00,1,1025.75,1025.75,1025.75,1025.75,1
20150801|2014-12-01 04:00,1,1028.75,1028.75,1028.75,1028.75,1
20150801|2014-12-01 06:00,1,1034.5,1034.5,1034.5,1034.5,2
20150801|2014-12-01 07:00,1,1034.75,1035,1033.75,1033.75,13
20150801|2014-12-01 07:30,1,1032,1034.25,1031.5,1033.75,8
20150801|2014-12-01 08:30,1,1035.25,1035.25,1032.5,1032.5,6
20150801|2014-12-01 13:00,1,1034.5,1034.5,1034.5,1034.5,1
20150801|2014-12-02 05:00,2,1034.5,1034.5,1034.5,1034.5,2
20150801|2014-12-02 07:00,2,1035,1035,1035,1035,1
20150801|2014-12-02 09:30,2,1021.75,1021.75,1021.75,1021.75,30
20150801|2014-12-02 10:00,2,1023,1024.25,1023,1024.25,6
20150801|2014-12-02 11:00,2,1018.75,1018.75,1018.75,1018.75,1
20150801|2014-12-02 13:00,2,1014,1014,1014,1014,5
20150801|2014-12-02 19:00,3,1013,1013,1013,1013,1
20150801|2014-12-03 01:00,3,1017.75,1017.75,1017.75,1017.75,1
20150801|2014-12-03 07:00,3,1007.25,1007.25,1007.25,1007.25,1
20150801|2014-12-03 09:00,3,1007.75,1007.75,1007.75,1007.75,2
20150801|2014-12-03 10:00,3,1009.25,1009.75,1009.25,1009.75,3
20150801|2014-12-03 11:00,3,1007.5,1007.5,1006.5,1006.5,3
20150801|2014-12-03 11:30,3,1006,1006,1006,1006,4
20150801|2014-12-03 12:00,3,1008.25,1008.25,1008.25,1008.25,1
20150801|2014-12-03 13:00,3,1011,1013.75,1011,1013.75,2
20150801|2014-12-03 19:00,4,1016.25,1018.25,1016.25,1018.25,2
20150801|2014-12-03 22:00,4,1014.5,1014.5,1014.5,1014.5,1
20150801|2014-12-04 06:30,4,1012.75,1012.75,1012.75,1012.75,5
20150801|2014-12-04 07:30,4,1014.75,1021,1014.75,1021,2
20150801|2014-12-04 08:30,4,1016,1020,1016,1018.25,11
20150801|2014-12-04 09:00,4,1016,1019,1016,1019,2
20150801|2014-12-04 09:30,4,1024.75,1025.25,1024.75,1025.25,2
20150801|2014-12-04 10:00,4,1027.25,1029.25,1027.25,1029.25,2
20150801|2014-12-04 10:30,4,1023,1025.5,1022.5,1023,6
20150801|2014-12-04 11:00,4,1022.5,1022.5,1020.75,1020.75,3
20150801|2014-12-04 12:00,4,1026.75,1026.75,1026.75,1026.75,1
20150801|2014-12-04 12:30,4,1028,1028,1028,1028,1
20150801|2014-12-04 13:00,4,1027.25,1027.25,1026.75,1026.75,2
20150801|2014-12-04 21:30,5,1024.75,1024.75,1024.75,1024.75,1
20150801|2014-12-05 08:30,5,1030.75,1031.5,1030,1031.5,13
20150801|2014-12-05 09:00,5,1032.25,1032.25,1032.25,1032.25,1
20150801|2014-12-05 09:30,5,1033.5,1035,1033.5,1035,4
20150801|2014-12-05 10:00,5,1032.5,1032.5,1032.5,1032.5,1
20150801|2014-12-05 10:30,5,1037.25,1041,1037.25,1041,13
20150801|2014-12-05 11:00,5,1041.5,1047,1041.5,1047,3
20150801|2014-12-05 11:30,5,1045,1045,1045,1045,1
20150801|2014-12-05 12:30,5,1047,1049.25,1047,1049.25,8
20150801|2014-12-05 13:00,5,1053,1054.5,1053,1054.5,3
20150801|2014-12-07 19:00,8,1051.25,1051.25,1051.25,1051.25,1
20150801|2014-12-08 06:30,8,1047.5,1047.5,1047.5,1047.5,2
20150801|2014-12-08 07:00,8,1047.5,1047.5,1047.5,1047.5,2
20150801|2014-12-08 08:30,8,1059.25,1060.25,1059.25,1060.25,4
20150801|2014-12-08 09:00,8,1054.25,1054.25,1054.25,1054.25,1
20150801|2014-12-08 09:30,8,1058.75,1059.5,1058.75,1059.5,2
20150801|2014-12-08 10:30,8,1057.75,1057.75,1057.25,1057.25,2
20150801|2014-12-08 11:00,8,1057,1057,1057,1057,1
20150801|2014-12-08 11:30,8,1053.5,1053.5,1050.25,1050.25,2
20150801|2014-12-08 12:00,8,1051.25,1051.25,1049.25,1051.25,11
20150801|2014-12-08 12:30,8,1053.75,1057.5,1053.75,1057.5,10
20150801|2014-12-08 13:00,8,1057.25,1057.25,1057.25,1057.25,1
20150801|2014-12-08 19:00,9,1060,1060,1060,1060,7
20150801|2014-12-09 02:30,9,1057,1057,1057,1057,1
20150801|2014-12-09 04:30,9,1056,1056,1056,1056,1
20150801|2014-12-09 05:00,9,1055.5,1055.5,1055.5,1055.5,1
20150801|2014-12-09 06:00,9,1058,1058,1058,1058,1
20150801|2014-12-09 06:30,9,1057,1057,1057,1057,1
20150801|2014-12-09 07:00,9,1057,1057,1055.5,1055.5,3
20150801|2014-12-09 07:30,9,1060,1060,1060,1060,66
20150801|2014-12-09 08:30,9,1059.75,1061.5,1059.75,1061,17
20150801|2014-12-09 09:00,9,1057,1057,1055.25,1057,17
20150801|2014-12-09 09:30,9,1057.25,1059.5,1057.25,1059.5,2
20150801|2014-12-09 10:00,9,1057.75,1057.75,1057.75,1057.75,1
20150801|2014-12-09 13:00,9,1063.25,1064,1063.25,1064,2
20150801|2014-12-09 19:00,10,1065,1065,1065,1065,5
20150801|2014-12-09 23:00,10,1068.25,1068.25,1068.25,1068.25,1
20150801|2014-12-09 23:30,10,1070,1070,1070,1070,1
20150801|2014-12-10 05:30,10,1067.75,1067.75,1067.75,1067.75,1
20150801|2014-12-10 08:30,10,1065,1065,1059.5,1059.5,2
20150801|2014-12-10 09:30,10,1059.75,1059.75,1059.75,1059.75,1
20150801|2014-12-10 10:00,10,1060,1061.25,1060,1061.25,3
20150801|2014-12-10 10:30,10,1056,1056,1056,1056,3
20150801|2014-12-10 11:00,10,1058.5,1059.25,1043.75,1043.75,8
20150801|2014-12-10 11:30,10,1045.25,1045.25,1045.25,1045.25,1
20150801|2014-12-10 13:00,10,1048,1048,1048,1048,4
20150801|2014-12-10 19:00,11,1048.75,1048.75,1048.75,1048.75,1
20150801|2014-12-11 07:00,11,1051.75,1051.75,1051.75,1051.75,1
20150801|2014-12-11 09:00,11,1052,1052.25,1052,1052.25,5
20150801|2014-12-11 12:00,11,1057,1057,1056.75,1056.75,11
20150801|2014-12-11 12:30,11,1057.5,1057.75,1057.5,1057.75,4
20150801|2014-12-11 13:00,11,1055,1056.5,1054.5,1056.5,9
20150801|2014-12-11 19:00,12,1056.5,1056.5,1056.5,1056.5,16
20150801|2014-12-12 01:30,12,1056,1056,1056,1056,1
20150801|2014-12-12 04:30,12,1062,1062.5,1062,1062.5,10
20150801|2014-12-12 06:30,12,1065.5,1065.5,1065.5,1065.5,1
20150801|2014-12-12 08:30,12,1061.75,1061.75,1061.75,1061.75,1
20150801|2014-12-12 09:30,12,1048.25,1049.5,1046.5,1049.5,21
20150801|2014-12-12 10:00,12,1054.25,1055.5,1054.25,1055.5,3
20150801|2014-12-12 12:00,12,1059.5,1059.5,1059.5,1059.5,1
20150801|2014-12-12 13:00,12,1061.25,1061.25,1061.25,1061.25,1
20150801|2014-12-15 07:00,15,1060.5,1060.5,1060.5,1060.5,1
20150801|2014-12-15 08:30,15,1057.25,1061.25,1056.5,1059,13
20150801|2014-12-15 09:00,15,1060,1060,1058,1058,4
20150801|2014-12-15 09:30,15,1057.25,1057.25,1054.75,1054.75,2
20150801|2014-12-15 10:30,15,1057.25,1057.25,1057.25,1057.25,1
20150801|2014-12-15 11:00,15,1051.25,1051.25,1051.25,1051.25,1
20150801|2014-12-15 12:30,15,1055.25,1055.25,1055.25,1055.25,3
20150801|2014-12-15 21:30,16,1051,1051,1051,1051,1
20150801|2014-12-16 06:30,16,1045.75,1046,1045.75,1046,30
20150801|2014-12-16 08:30,16,1044.5,1047,1044,1047,8
20150801|2014-12-16 09:00,16,1044.5,1044.5,1042.75,1042.75,3
20150801|2014-12-16 09:30,16,1043.25,1043.25,1043.25,1043.25,3
20150801|2014-12-16 10:30,16,1045.5,1046.75,1045.5,1046.5,8
20150801|2014-12-16 11:00,16,1044,1044,1038.5,1038.5,18
20150801|2014-12-16 11:30,16,1038,1038,1037,1037.25,6
20150801|2014-12-16 12:30,16,1040.25,1040.25,1039.25,1039.25,3
20150801|2014-12-16 13:00,16,1042.25,1042.5,1042.25,1042.5,4
20150801|2014-12-16 19:00,17,1039,1039,1039,1039,1
20150801|2014-12-16 19:30,17,1039.25,1039.25,1037.25,1037.25,8
20150801|2014-12-16 20:00,17,1038.5,1038.75,1037,1037,4
20150801|2014-12-16 22:00,17,1038.5,1038.5,1037.75,1037.75,5
20150801|2014-12-16 22:30,17,1037.5,1037.5,1036.75,1036.75,6
20150801|2014-12-17 08:30,17,1042,1042,1033.25,1037,24
20150801|2014-12-17 09:00,17,1038,1042.5,1037,1040.75,33
20150801|2014-12-17 09:30,17,1038.75,1040.5,1037.75,1040.5,5
20150801|2014-12-17 10:00,17,1037.25,1041,1037.25,1039.5,17
20150801|2014-12-17 10:30,17,1040,1043.5,1040,1043.5,6
20150801|2014-12-17 11:00,17,1048,1048,1047.75,1047.75,2
20150801|2014-12-17 11:30,17,1047.5,1047.5,1047.5,1047.5,2
20150801|2014-12-17 12:00,17,1046,1046,1045.75,1045.75,2
20150801|2014-12-17 12:30,17,1043.75,1043.75,1043.75,1043.75,1
20150801|2014-12-17 13:00,17,1045.75,1047,1043.5,1043.5,20
20150801|2014-12-18 08:30,18,1052.25,1053,1050.5,1053,6
20150801|2014-12-18 09:00,18,1053,1053,1053,1053,1
20150801|2014-12-18 10:30,18,1047.75,1051,1047.75,1051,4
20150801|2014-12-18 11:00,18,1050.5,1050.5,1050.25,1050.25,2
20150801|2014-12-18 13:00,18,1055.25,1055.25,1053.25,1053.25,14
20150801|2014-12-19 02:30,19,1049.75,1049.75,1049.75,1049.75,1
20150801|2014-12-19 08:30,19,1045.75,1049,1044.5,1045,33
20150801|2014-12-19 09:00,19,1047.25,1052,1047.25,1051.25,61
20150801|2014-12-19 09:30,19,1046,1046,1046,1046,1
20150801|2014-12-22 05:30,22,1048.5,1048.5,1048.5,1048.5,10
20150801|2014-12-22 08:30,22,1051.25,1051.25,1048.75,1048.75,4
20150801|2014-12-22 09:30,22,1049.75,1049.75,1049.75,1049.75,4
20150801|2014-12-22 10:30,22,1058.25,1058.25,1058.25,1058.25,1
20150801|2014-12-22 11:00,22,1058.5,1058.75,1058.5,1058.75,22
20150801|2014-12-23 00:30,23,1055.75,1055.75,1055.75,1055.75,1
20150801|2014-12-23 08:30,23,1054.5,1054.5,1054.5,1054.5,2
20150801|2014-12-23 09:00,23,1062.25,1063,1062.25,1063,3
20150801|2014-12-23 09:30,23,1065.75,1065.75,1063.25,1063.25,9
20150801|2014-12-23 10:00,23,1062.75,1062.75,1062.75,1062.75,1
20150801|2014-12-23 11:00,23,1064.25,1064.25,1064.25,1064.25,2
20150801|2014-12-23 12:00,23,1056.75,1056.75,1054,1054,5
20150801|2014-12-24 00:30,24,1050,1050,1050,1050,10
20150801|2014-12-24 08:30,24,1050.25,1052.75,1050.25,1051,5
20150801|2014-12-24 09:30,24,1050,1050,1050,1050,1
20150801|2014-12-24 11:00,24,1046,1046,1046,1046,1
20150801|2014-12-24 11:30,24,1047,1047.25,1047,1047,4
20150801|2014-12-26 08:30,26,1050,1050,1049.5,1049.5,2
20150801|2014-12-26 10:30,26,1061,1061,1061,1061,1
20150801|2014-12-26 11:00,26,1061,1061,1061,1061,1
20150801|2014-12-26 12:00,26,1058.5,1058.5,1058.5,1058.5,2
20150801|2014-12-26 13:00,26,1062,1064,1062,1064,2
20150801|2014-12-28 19:30,29,1070,1070,1070,1070,7
20150801|2014-12-28 20:00,29,1070,1070,1070,1070,1
20150801|2014-12-28 20:30,29,1070,1070,1070,1070,2
20150801|2014-12-29 02:30,29,1069.5,1069.5,1069.5,1069.5,2
20150801|2014-12-29 05:30,29,1068,1068,1068,1068,1
20150801|2014-12-29 08:30,29,1069.75,1077,1069.75,1077,12
20150801|2014-12-29 09:00,29,1071.75,1074,1071.5,1074,8
20150801|2014-12-29 09:30,29,1074,1076,1073.75,1075,23
20150801|2014-12-29 10:00,29,1074.25,1074.25,1065.75,1067,12
20150801|2014-12-29 10:30,29,1064.5,1065,1060.25,1062.5,20
20150801|2014-12-29 11:00,29,1064,1064,1062,1063.5,13
20150801|2014-12-29 11:30,29,1059.5,1059.5,1058.75,1058.75,10
20150801|2014-12-29 12:00,29,1059.5,1061,1058.75,1061,4
20150801|2014-12-29 12:30,29,1060.25,1060.25,1060.25,1060.25,1
20150801|2014-12-29 13:00,29,1058.25,1058.25,1058,1058.25,4
20150801|2014-12-29 19:00,30,1058.5,1058.5,1057.75,1058.25,12
20150801|2014-12-30 06:00,30,1059.75,1059.75,1059.75,1059.75,1
20150801|2014-12-30 06:30,30,1058.75,1058.75,1058.75,1058.75,1
20150801|2014-12-30 08:30,30,1061,1065.5,1060.25,1062,19
20150801|2014-12-30 09:00,30,1062.25,1065,1061.25,1065,40
20150801|2014-12-30 09:30,30,1065,1065,1064.25,1064.25,8
20150801|2014-12-30 10:00,30,1062.5,1062.5,1061.75,1062,10
20150801|2014-12-30 10:30,30,1060.25,1060.25,1060,1060,2
20150801|2014-12-30 11:00,30,1060,1060.25,1060,1060.25,28
20150801|2014-12-30 11:30,30,1062,1062,1061.75,1061.75,2
20150801|2014-12-30 12:00,30,1062,1062.75,1061.25,1061.25,4
20150801|2014-12-30 12:30,30,1060.5,1060.5,1056,1056,8
20150801|2014-12-30 13:00,30,1055.25,1057.25,1053.5,1053.5,29
20150801|2014-12-30 19:00,31,1052.5,1052.75,1052.5,1052.5,4
20150801|2014-12-30 23:00,31,1053.75,1053.75,1053.75,1053.75,1
20150801|2014-12-31 06:30,31,1053,1053,1053,1053,1
20150801|2014-12-31 08:30,31,1050,1050,1045.75,1046,42
20150801|2014-12-31 09:00,31,1046.5,1047,1046.5,1046.75,34
20150801|2014-12-31 10:30,31,1040,1040,1039.5,1039.5,7
20150801|2014-12-31 11:00,31,1038.5,1038.5,1038.25,1038.25,4
20150801|2014-12-31 11:30,31,1038.25,1038.25,1038.25,1038.25,1
20150801|2014-12-31 12:00,31,1038.25,1038.25,1038.25,1038.25,1
20150801|2014-12-31 12:30,31,1035,1035,1034.75,1034.75,2
20150801|2014-12-31 13:00,31,1037.25,1037.75,1035,1035,27
20150801|2015-01-02 08:30,2,1030.5,1031,1027,1029.75,51
20150801|2015-01-02 09:00,2,1028.75,1029,1026.75,1027.5,20
20150801|2015-01-02 09:30,2,1027.75,1027.75,1024.25,1024.75,18
20150801|2015-01-02 10:00,2,1024.75,1025.5,1023.75,1023.75,18
20150801|2015-01-02 10:30,2,1023.75,1023.75,1022.25,1022.25,5
20150801|2015-01-02 11:00,2,1022.5,1022.5,1022.5,1022.5,2
20150801|2015-01-02 12:30,2,1021.75,1022.5,1021.25,1022.5,8
20150801|2015-01-02 13:00,2,1022.75,1022.75,1019.5,1019.5,19
20150801|2015-01-04 20:30,5,1027.25,1027.25,1027.25,1027.25,1
20150801|2015-01-05 00:30,5,1028.75,1029.25,1027.5,1027.75,14
20150801|2015-01-05 01:30,5,1027,1027,1026.75,1026.75,3
20150801|2015-01-05 06:00,5,1030.5,1030.75,1030.5,1030.75,18
20150801|2015-01-05 07:00,5,1031.5,1031.75,1029.75,1029.75,15
20150801|2015-01-05 07:30,5,1031,1031,1031,1031,3
20150801|2015-01-05 08:30,5,1031,1038.25,1029.25,1035.25,33
20150801|2015-01-05 09:00,5,1036,1037.5,1036,1037.5,3
20150801|2015-01-05 10:00,5,1036.75,1040,1036.75,1040,5
20150801|2015-01-05 11:00,5,1043.75,1045.5,1043.5,1045,20
20150801|2015-01-05 11:30,5,1046.25,1051,1046.25,1049,27
20150801|2015-01-05 12:00,5,1048.75,1051,1048.75,1050.75,12
20150801|2015-01-05 12:30,5,1050.75,1055,1050.5,1054.25,16
20150801|2015-01-05 13:00,5,1054.25,1056.75,1054.25,1055.5,11
20150801|2015-01-05 19:00,6,1052.25,1052.25,1052.25,1052.25,1
20150801|2015-01-06 00:00,6,1051.25,1051.25,1051.25,1051.25,2
20150801|2015-01-06 03:30,6,1054,1055,1054,1055,3
20150801|2015-01-06 04:30,6,1055,1056.25,1055,1056.25,2
20150801|2015-01-06 06:00,6,1054.25,1054.25,1054.25,1054.25,4
20150801|2015-01-06 06:30,6,1057.5,1059.5,1057.5,1059.5,5
20150801|2015-01-06 07:30,6,1062.25,1062.25,1062.25,1062.25,1
20150801|2015-01-06 08:30,6,1058.75,1063,1056,1056,26
20150801|2015-01-06 09:00,6,1056.75,1056.75,1056.25,1056.25,2
20150801|2015-01-06 09:30,6,1059,1059.25,1057.5,1057.5,16
20150801|2015-01-06 10:00,6,1057.5,1059.75,1057.5,1059.75,2
20150801|2015-01-06 10:30,6,1058.5,1058.5,1058.5,1058.5,1
20150801|2015-01-06 11:00,6,1062,1062,1061.75,1061.75,2
20150801|2015-01-06 12:00,6,1058.25,1059.25,1058.25,1059.25,3
20150801|2015-01-06 12:30,6,1060.5,1060.75,1060.5,1060.5,9
20150801|2015-01-06 13:00,6,1058.75,1064,1058.75,1064,7
20150801|2015-01-06 19:00,7,1062.25,1062.25,1062.25,1062.25,1
20150801|2015-01-07 04:00,7,1063,1063.75,1063,1063.75,3
20150801|2015-01-07 05:00,7,1064.75,1065.5,1064.75,1065.5,3
20150801|2015-01-07 07:00,7,1063,1064,1063,1063.75,4
20150801|2015-01-07 08:30,7,1065,1065,1065,1065,9
20150801|2015-01-07 09:00,7,1057,1059,1057,1059,26
20150801|2015-01-07 09:30,7,1056.25,1056.25,1055.5,1055.5,3
20150801|2015-01-07 10:00,7,1059.25,1059.5,1059.25,1059.5,4
20150801|2015-01-07 10:30,7,1060,1060.75,1060,1060.75,2
20150801|2015-01-07 12:00,7,1063.5,1063.5,1063,1063,6
20150801|2015-01-07 13:00,7,1059.25,1061.5,1059.25,1061.5,7
20150801|2015-01-08 00:00,8,1064.75,1064.75,1064.75,1064.75,1
20150801|2015-01-08 02:00,8,1065.75,1065.75,1065.75,1065.75,5
20150801|2015-01-08 07:30,8,1066.75,1066.75,1066.75,1066.75,1
20150801|2015-01-08 08:30,8,1067.25,1067.25,1059.25,1060,14
20150801|2015-01-08 09:00,8,1054.75,1056.75,1054.75,1056.75,5
20150801|2015-01-08 09:30,8,1058.25,1061.5,1058.25,1060.25,5
20150801|2015-01-08 10:30,8,1059,1059,1059,1059,3
20150801|2015-01-08 11:00,8,1058.75,1059.5,1056.5,1056.5,22
20150801|2015-01-08 11:30,8,1056.75,1057.5,1056.75,1057.5,4
20150801|2015-01-08 12:30,8,1057,1059.25,1056.75,1059,20
20150801|2015-01-08 13:00,8,1058.5,1058.5,1054.25,1054.25,28
20150801|2015-01-09 03:30,9,1057,1057,1057,1057,1
20150801|2015-01-09 08:30,9,1052.25,1055.5,1052.25,1055.5,4
20150801|2015-01-09 09:30,9,1059.5,1061.5,1058.5,1060,9
20150801|2015-01-09 10:00,9,1058.25,1058.25,1057.75,1057.75,7
20150801|2015-01-09 10:30,9,1056,1058.75,1055.5,1058.75,6
20150801|2015-01-09 11:00,9,1057.25,1057.25,1055.75,1055.75,4
20150801|2015-01-09 11:30,9,1055.75,1055.75,1055.75,1055.75,8
20150801|2015-01-09 12:30,9,1056.75,1057.25,1056.75,1057.25,6
20150801|2015-01-09 13:00,9,1056.25,1059.25,1056.25,1057.75,17
20150801|2015-01-11 20:00,12,1060.25,1060.5,1060.25,1060.25,4
20150801|2015-01-12 00:30,12,1057,1057,1057,1057,1
20150801|2015-01-12 03:30,12,1061,1061,1061,1061,1
20150801|2015-01-12 04:00,12,1063.25,1063.25,1063.25,1063.25,2
20150801|2015-01-12 06:30,12,1055.25,1055.25,1055.25,1055.25,5
20150801|2015-01-12 08:30,12,1054,1055,1053.25,1053.25,7
20150801|2015-01-12 09:00,12,1051.75,1051.75,1051.75,1051.75,1
20150801|2015-01-12 09:30,12,1051.5,1054.25,1051.25,1053,12
20150801|2015-01-12 10:00,12,1053.5,1057.75,1053.5,1055,92
20150801|2015-01-12 10:30,12,1055.75,1055.75,1055.75,1055.75,2
20150801|2015-01-12 11:00,12,1065.5,1066.25,1031.5,1036.5,283
20150801|2015-01-12 11:30,12,1037.75,1038,1030.5,1033.75,142
20150801|2015-01-12 12:00,12,1032.75,1032.75,1031,1031,7
20150801|2015-01-12 12:30,12,1030,1031,1027.25,1028,17
20150801|2015-01-12 13:00,12,1026.75,1027.5,1025,1025,22
20150801|2015-01-12 19:00,13,1027,1031.75,1027,1031.75,36
20150801|2015-01-12 19:30,13,1030,1030,1030,1030,2
20150801|2015-01-12 20:30,13,1030,1030,1030,1030,18
20150801|2015-01-12 21:00,13,1030,1030,1029.75,1029.75,18
20150801|2015-01-12 21:30,13,1030,1030,1029,1029,3
20150801|2015-01-12 22:00,13,1028.75,1029.5,1028.75,1029.5,53
20150801|2015-01-12 23:00,13,1030,1030,1030,1030,1
20150801|2015-01-12 23:30,13,1030,1030,1029.75,1030,30
20150801|2015-01-13 00:00,13,1031.75,1032.75,1031.75,1032.25,13
20150801|2015-01-13 01:00,13,1030.5,1030.5,1030.5,1030.5,1
20150801|2015-01-13 01:30,13,1032,1033.75,1031.75,1033.75,97
20150801|2015-01-13 02:00,13,1033.5,1033.5,1031.75,1032,23
20150801|2015-01-13 02:30,13,1032,1032.5,1032,1032.25,13
20150801|2015-01-13 03:00,13,1031.75,1031.75,1031.75,1031.75,3
20150801|2015-01-13 03:30,13,1032.25,1032.25,1032.25,1032.25,2
20150801|2015-01-13 04:30,13,1030.75,1031.25,1030.75,1031.25,2
20150801|2015-01-13 05:00,13,1030.25,1030.25,1029.5,1029.5,7
20150801|2015-01-13 06:30,13,1032,1032.5,1032,1032.5,5
20150801|2015-01-13 07:00,13,1032.25,1032.25,1032,1032,2
20150801|2015-01-13 08:30,13,1033.5,1034.25,1028.5,1030.75,26
20150801|2015-01-13 09:00,13,1031.75,1031.75,1026.5,1026.5,22
20150801|2015-01-13 09:30,13,1026.25,1027.75,1021.75,1022.5,15
20150801|2015-01-13 10:00,13,1022,1024.25,1021.25,1024.25,29
20150801|2015-01-13 10:30,13,1024,1024.25,1023.5,1023.75,44
20150801|2015-01-13 11:00,13,1024.75,1024.75,1024.75,1024.75,2
20150801|2015-01-13 12:00,13,1021.75,1022,1017,1018.75,17
20150801|2015-01-13 12:30,13,1018.5,1018.5,1014.5,1015.75,11
20150801|2015-01-13 13:00,13,1013.25,1015,1012.75,1015,18
20150801|2015-01-13 19:00,14,1014.25,1017,1014.25,1017,2
20150801|2015-01-13 20:00,14,1017,1017,1017,1017,1
20150801|2015-01-14 02:30,14,1013.5,1013.5,1013.25,1013.25,4
20150801|2015-01-14 03:30,14,1009.25,1009.25,1006.25,1006.25,16
20150801|2015-01-14 04:00,14,1008.5,1008.5,1008.25,1008.25,8
20150801|2015-01-14 04:30,14,1008.5,1008.5,1008,1008,64
20150801|2015-01-14 05:00,14,1008,1008,1007,1007,13
20150801|2015-01-14 05:30,14,1006.25,1006.25,1006.25,1006.25,1
20150801|2015-01-14 06:00,14,1007.25,1008.25,1007.25,1008,11
20150801|2015-01-14 06:30,14,1007.75,1007.75,1007.75,1007.75,6
20150801|2015-01-14 07:00,14,1009.5,1009.5,1008.25,1008.25,2
20150801|2015-01-14 08:30,14,1010,1016.75,1010,1012.75,107
20150801|2015-01-14 09:00,14,1014,1016.25,1012,1012,77
20150801|2015-01-14 09:30,14,1011.25,1011.25,1003.25,1008.25,24
20150801|2015-01-14 10:00,14,1008.5,1011,1007.25,1008.75,42
20150801|2015-01-14 10:30,14,1009.75,1011.25,1009.25,1011.25,22
20150801|2015-01-14 11:00,14,1013.75,1016.5,1010.75,1011.75,35
20150801|2015-01-14 11:30,14,1014,1014.25,1008.75,1008.75,4
20150801|2015-01-14 12:00,14,1010.5,1012.5,1009.25,1011.75,31
20150801|2015-01-14 12:30,14,1009.75,1012.25,1009,1011.75,31
20150801|2015-01-14 13:00,14,1011.75,1019.75,1010.75,1019.75,41
20150801|2015-01-14 19:00,15,1026,1027,1025,1025,7
20150801|2015-01-14 21:00,15,1025.75,1025.75,1025.75,1025.75,3
20150801|2015-01-15 01:00,15,1026.75,1026.75,1026.75,1026.75,1
20150801|2015-01-15 01:30,15,1027.75,1027.75,1027.75,1027.75,1
20150801|2015-01-15 04:30,15,1020.25,1020.25,1020.25,1020.25,2
20150801|2015-01-15 05:00,15,1020.75,1021,1020.75,1021,2
20150801|2015-01-15 06:00,15,1025.25,1025.25,1025.25,1025.25,1
20150801|2015-01-15 06:30,15,1025,1025,1023,1023,4
20150801|2015-01-15 07:00,15,1026.5,1027.75,1026.5,1027.5,17
20150801|2015-01-15 07:30,15,1028.5,1028.5,1024.5,1025.25,7
20150801|2015-01-15 08:30,15,1025.5,1025.5,1017.25,1017.25,92
20150801|2015-01-15 09:00,15,1015.5,1015.5,1009.75,1011.75,74
20150801|2015-01-15 09:30,15,1011.25,1012.75,1008.25,1009,43
20150801|2015-01-15 10:00,15,1009.75,1012,1007.5,1012,40
20150801|2015-01-15 10:30,15,1012,1012,1006.25,1006.75,22
20150801|2015-01-15 11:00,15,1006.5,1006.5,1000.75,1003.25,27
20150801|2015-01-15 11:30,15,1003.75,1003.75,997.75,998.25,27
20150801|2015-01-15 12:00,15,999.5,1001.25,999.5,999.75,15
20150801|2015-01-15 12:30,15,998.75,1000.25,997,999,28
20150801|2015-01-15 13:00,15,1000.5,1003,1000,1003,21
20150801|2015-01-15 19:00,16,1003.5,1004.25,1000,1001.5,276
20150801|2015-01-15 21:00,16,1001,1001.5,1000.75,1001.5,9
20150801|2015-01-15 21:30,16,1001.5,1001.5,999.75,1000.25,6
20150801|2015-01-15 22:00,16,999.75,1000.75,999.25,999.5,30
20150801|2015-01-15 23:30,16,998,998.5,998,998.5,2
20150801|2015-01-16 02:30,16,1003.25,1004.25,1003.25,1004.25,3
20150801|2015-01-16 03:00,16,1005,1005,1005,1005,1
20150801|2015-01-16 03:30,16,1005,1005,1005,1005,1
20150801|2015-01-16 06:00,16,1005.75,1005.75,1005.75,1005.75,1
20150801|2015-01-16 06:30,16,1004.5,1004.5,1004.5,1004.5,2
20150801|2015-01-16 07:00,16,1004,1004,1003.75,1003.75,5
20150801|2015-01-16 08:30,16,998,1000.5,994.75,998.25,144
20150801|2015-01-16 09:00,16,999.5,999.5,996.25,997.25,36
20150801|2015-01-16 09:30,16,998,1004,998,1003.5,34
20150801|2015-01-16 10:00,16,1005,1005.25,1000,1001.25,68
20150801|2015-01-16 10:30,16,1001.25,1002.25,999.5,1002.25,53
20150801|2015-01-16 11:00,16,1004,1004,999.5,1000,8
20150801|2015-01-16 11:30,16,999,1000.25,999,999.75,8
20150801|2015-01-16 12:00,16,999.75,1001.5,999.75,1000.75,17
20150801|2015-01-16 12:30,16,1000.25,1002.25,999.25,1001,36
20150801|2015-01-16 13:00,16,1001.75,1004.75,1000.5,1000.5,63
20150801|2015-01-19 19:00,20,995,995,995,995,2
20150801|2015-01-19 23:30,20,993,993,993,993,1
20150801|2015-01-20 01:30,20,996,996,996,996,1
20150801|2015-01-20 04:00,20,995.5,995.5,995.5,995.5,5
20150801|2015-01-20 06:00,20,995.25,995.25,995.25,995.25,4
20150801|2015-01-20 06:30,20,995,995,994.5,994.5,6
20150801|2015-01-20 07:00,20,995,995,994.5,994.5,5
20150801|2015-01-20 08:30,20,994.5,995.75,988,988.5,86
20150801|2015-01-20 09:00,20,988.5,988.75,986.25,988.75,34
20150801|2015-01-20 09:30,20,988.75,988.75,986.25,987,10
20150801|2015-01-20 10:00,20,988,988,987,987.25,26
20150801|2015-01-20 10:30,20,987,987,984,984.25,76
20150801|2015-01-20 11:00,20,986,990.25,985.25,988.75,10
20150801|2015-01-20 11:30,20,989.75,991.25,988.5,989.25,23
20150801|2015-01-20 12:00,20,992.5,993.25,990,991,30
20150801|2015-01-20 12:30,20,992.5,992.75,991,992.75,4
20150801|2015-01-20 13:00,20,993.5,994.25,992.75,992.75,19
20150801|2015-01-20 19:00,21,996.75,999,996.75,999,53
20150801|2015-01-20 20:00,21,1000.25,1000.25,1000.25,1000.25,1
20150801|2015-01-20 21:30,21,997.75,997.75,997.75,997.75,1
20150801|2015-01-21 00:00,21,997.75,997.75,997.75,997.75,2
20150801|2015-01-21 01:00,21,997.75,997.75,997.5,997.5,2
20150801|2015-01-21 02:30,21,997.25,997.25,997.25,997.25,2
20150801|2015-01-21 03:30,21,991.75,991.75,990.5,990.5,6
20150801|2015-01-21 04:00,21,990.5,990.5,990.5,990.5,1
20150801|2015-01-21 05:00,21,993,993.25,993,993.25,2
20150801|2015-01-21 05:30,21,995,995,995,995,3
20150801|2015-01-21 06:00,21,995,995.5,995,995.5,2
20150801|2015-01-21 07:00,21,995.25,995.25,995,995,5
20150801|2015-01-21 07:30,21,995.25,995.5,994.75,994.75,9
20150801|2015-01-21 08:30,21,994.75,1000.25,993.25,997.25,83
20150801|2015-01-21 09:00,21,998.5,998.5,995.5,995.5,40
20150801|2015-01-21 09:30,21,995.5,995.75,992,992.5,42
20150801|2015-01-21 10:30,21,990.5,990.5,990,990,9
20150801|2015-01-21 11:00,21,993.5,994,993.5,994,5
20150801|2015-01-21 11:30,21,994.5,996,994.5,996,4
20150801|2015-01-21 12:00,21,994,994,991.75,991.75,4
20150801|2015-01-21 12:30,21,992.75,993.75,992.75,993.5,19
20150801|2015-01-21 13:00,21,995.5,996,993.5,993.5,28
20150801|2015-01-21 21:30,22,998.5,998.5,998.5,998.5,3
20150801|2015-01-21 23:30,22,998.5,998.5,998.5,998.5,1
20150801|2015-01-22 00:00,22,999,999,999,999,1
20150801|2015-01-22 00:30,22,998.75,998.75,998.75,998.75,3
20150801|2015-01-22 02:00,22,999,999,999,999,1
20150801|2015-01-22 02:30,22,999.25,999.25,998.25,998.25,16
20150801|2015-01-22 03:00,22,998,998,998,998,2
20150801|2015-01-22 03:30,22,998.5,998.75,998.5,998.75,3
20150801|2015-01-22 04:00,22,998.25,999.25,998.25,999.25,13
20150801|2015-01-22 04:30,22,998.75,999.25,998.5,998.75,22
20150801|2015-01-22 05:00,22,998.25,998.75,998.25,998.75,10
20150801|2015-01-22 05:30,22,1000.75,1001,1000.75,1001,7
20150801|2015-01-22 06:00,22,1001,1003,1001,1002.25,12
20150801|2015-01-22 06:30,22,1002,1002,1001.25,1001.5,5
20150801|2015-01-22 07:30,22,998.25,998.25,998.25,998.25,5
20150801|2015-01-22 08:30,22,997.25,997.75,992,992,46
20150801|2015-01-22 09:00,22,992,995.5,991.5,994,22
20150801|2015-01-22 09:30,22,994,994,988.25,990,30
20150801|2015-01-22 10:00,22,988.5,989.75,987,989,41
20150801|2015-01-22 10:30,22,989.25,992.75,989.25,992.75,9
20150801|2015-01-22 11:00,22,990.75,990.75,989,990,10
20150801|2015-01-22 11:30,22,988.5,989.25,988.25,988.5,4
20150801|2015-01-22 12:00,22,988.5,989.25,988.5,989.25,5
20150801|2015-01-22 12:30,22,988.5,989,986.75,988.25,21
20150801|2015-01-22 13:00,22,990.5,990.5,988,988.75,61
20150801|2015-01-22 19:00,23,988.5,988.5,988.5,988.5,1
20150801|2015-01-22 20:30,23,987.75,987.75,987.75,987.75,1
20150801|2015-01-22 23:00,23,990.75,990.75,990.25,990.25,3
20150801|2015-01-22 23:30,23,989.75,989.75,989.75,989.75,1
20150801|2015-01-23 03:00,23,991.25,991.75,991.25,991.75,2
20150801|2015-01-23 04:30,23,989.75,991.25,989.75,991.25,2
20150801|2015-01-23 05:00,23,990.75,990.75,990.75,990.75,5
20150801|2015-01-23 05:30,23,989.5,989.75,989.25,989.75,5
20150801|2015-01-23 06:00,23,989.25,989.25,988.25,988.25,9
20150801|2015-01-23 06:30,23,987.25,987.25,987.25,987.25,5
20150801|2015-01-23 07:00,23,987,989.5,987,989.5,2
20150801|2015-01-23 07:30,23,989,989.25,985.25,985.25,9
20150801|2015-01-23 08:30,23,983,983.75,980.25,981.25,77
20150801|2015-01-23 09:00,23,983,984.25,981.5,983,20
20150801|2015-01-23 09:30,23,984,986.5,984,986.5,34
20150801|2015-01-23 10:00,23,987.5,990.75,986.25,988.25,36
20150801|2015-01-23 10:30,23,988,988,984.25,984.25,13
20150801|2015-01-23 11:00,23,983.75,985.25,983.25,984.25,6
20150801|2015-01-23 11:30,23,984.75,985,984.75,985,2
20150801|2015-01-23 12:00,23,987.5,988.25,987.5,988.25,3
20150801|2015-01-23 12:30,23,987.5,989.5,986.75,989.5,17
20150801|2015-01-23 13:00,23,989.5,991,984.5,984.5,55
20150801|2015-01-25 19:00,26,985.5,985.5,985.5,985.5,2
20150801|2015-01-25 23:30,26,980.75,980.75,980.75,980.75,1
20150801|2015-01-26 01:30,26,980.25,980.25,980.25,980.25,1
20150801|2015-01-26 08:30,26,982.5,988.75,982.25,988,33
20150801|2015-01-26 09:00,26,988.75,989.75,985.25,985.25,14
20150801|2015-01-26 10:00,26,988.25,988.25,988.25,988.25,1
20150801|2015-01-26 10:30,26,989,989,989,989,1
20150801|2015-01-26 11:00,26,991.25,993,989.5,990,18
20150801|2015-01-26 11:30,26,991,991,988.25,989,27
20150801|2015-01-26 12:00,26,989.75,991,989.75,991,2
20150801|2015-01-26 12:30,26,992.25,993.75,992.25,993,12
20150801|2015-01-26 13:00,26,994,996.5,993.75,996.5,43
20150801|2015-01-26 19:00,27,993.75,997.75,993.25,997.75,11
20150801|2015-01-26 21:00,27,994.5,994.5,994.5,994.5,1
20150801|2015-01-26 23:30,27,994.5,994.5,993,993,15
20150801|2015-01-27 00:00,27,994.25,994.25,994.25,994.25,1
20150801|2015-01-27 00:30,27,993.75,993.75,993.75,993.75,1
20150801|2015-01-27 02:00,27,992.5,992.5,992.5,992.5,1
20150801|2015-01-27 02:30,27,993,993.5,993,993.25,8
20150801|2015-01-27 03:00,27,995.75,995.75,995,995,2
20150801|2015-01-27 04:30,27,995.75,995.75,995.75,995.75,1
20150801|2015-01-27 06:30,27,994.75,997.25,994.75,996.25,11
20150801|2015-01-27 07:00,27,996.25,996.5,996.25,996.5,4
20150801|2015-01-27 07:30,27,996.25,996.25,996.25,996.25,1
20150801|2015-01-27 08:30,27,993.75,997.75,988.5,991.25,48
20150801|2015-01-27 09:00,27,989,989,985.75,985.75,13
20150801|2015-01-27 09:30,27,986.25,987.25,986.25,987.25,2
20150801|2015-01-27 10:00,27,988.75,988.75,988.5,988.5,4
20150801|2015-01-27 10:30,27,989.25,989.75,988.25,989.75,14
20150801|2015-01-27 11:00,27,989.75,989.75,989.75,989.75,3
20150801|2015-01-27 11:30,27,988.5,991,988.5,991,12
20150801|2015-01-27 12:00,27,991.5,992,989.25,990.5,43
20150801|2015-01-27 12:30,27,991,991,989.5,989.5,10
20150801|2015-01-27 13:00,27,988.75,989.75,986.75,987.5,26
20150801|2015-01-27 19:00,28,987.75,987.75,987.75,987.75,2
20150801|2015-01-28 03:00,28,986.75,986.75,986.75,986.75,1
20150801|2015-01-28 04:00,28,985,985,985,985,1
20150801|2015-01-28 07:00,28,984.25,984.25,984.25,984.25,1
20150801|2015-01-28 08:30,28,983,983.75,979.75,980.75,37
20150801|2015-01-28 09:00,28,981,982.5,981,981.25,12
20150801|2015-01-28 09:30,28,982.5,988.25,982.5,985.25,63
20150801|2015-01-28 10:00,28,985.75,988.75,985.5,988.5,12
20150801|2015-01-28 10:30,28,986.5,986.5,983.5,983.5,18
20150801|2015-01-28 11:00,28,987.25,987.25,987.25,987.25,6
20150801|2015-01-28 11:30,28,983.75,983.75,983,983,5
20150801|2015-01-28 12:00,28,984,984.75,983.25,983.25,4
20150801|2015-01-28 12:30,28,983,984.25,981.75,981.75,13
20150801|2015-01-28 13:00,28,981.5,983.5,981.5,982.5,43
20150801|2015-01-28 19:00,29,980.25,980.25,980.25,980.25,1
20150801|2015-01-29 00:00,29,982,982,981.5,981.5,25
20150801|2015-01-29 00:30,29,981.5,982,981.5,982,35
20150801|2015-01-29 01:00,29,982.5,982.5,982.5,982.5,9
20150801|2015-01-29 01:30,29,981.5,981.5,981.5,981.5,10
20150801|2015-01-29 02:00,29,981.5,981.5,981.5,981.5,41
20150801|2015-01-29 02:30,29,982,982,982,982,1
20150801|2015-01-29 07:00,29,982,982,982,982,2
20150801|2015-01-29 07:30,29,985.75,987.75,985.75,986.75,11
20150801|2015-01-29 08:30,29,985.5,989,983.75,984,103
20150801|2015-01-29 09:00,29,984.75,984.75,979.75,980,39
20150801|2015-01-29 09:30,29,979,982.75,979,981,30
20150801|2015-01-29 10:00,29,981,981,979.5,980.25,47
20150801|2015-01-29 10:30,29,980.75,982.75,980.5,981.25,8
20150801|2015-01-29 11:00,29,981.75,981.75,978.75,979.5,17
20150801|2015-01-29 11:30,29,978.5,979.5,978.5,979.5,4
20150801|2015-01-29 12:00,29,979.25,984.5,979.25,984.5,28
20150801|2015-01-29 12:30,29,984.25,984.25,980.75,981.75,13
20150801|2015-01-29 13:00,29,981.5,982,978,978.5,38
20150801|2015-01-29 23:30,30,980.25,980.25,980.25,980.25,1
20150801|2015-01-30 00:00,30,980.25,980.25,980.25,980.25,1
20150801|2015-01-30 01:00,30,981,981,981,981,1
20150801|2015-01-30 03:30,30,981,981,981,981,1
20150801|2015-01-30 04:00,30,981.5,981.5,981.5,981.5,1
20150801|2015-01-30 05:00,30,982.5,982.5,982.5,982.5,2
20150801|2015-01-30 08:30,30,978,978,968.25,971.5,72
20150801|2015-01-30 09:00,30,970.75,970.75,967.25,967.5,73
20150801|2015-01-30 09:30,30,967.25,971,967.25,970.5,240
20150801|2015-01-30 10:00,30,968.25,968.75,967.5,967.5,5
20150801|2015-01-30 11:00,30,970.5,972.5,970.5,972,15
20150801|2015-01-30 12:00,30,968.75,970,968.75,970,17
20150801|2015-01-30 12:30,30,970.5,973,970.5,973,8
20150801|2015-01-30 13:00,30,972.25,973,970,972.75,30
20150801|2015-02-01 19:30,2,968.25,968.25,968.25,968.25,1
20150801|2015-02-02 00:00,2,970,970.5,970,970.5,6
20150801|2015-02-02 01:30,2,969,969,969,969,1
20150801|2015-02-02 02:30,2,968.5,968.5,968.5,968.5,1
20150801|2015-02-02 06:00,2,975.75,976.25,975.75,976.25,2
20150801|2015-02-02 08:30,2,974.25,974.5,970.25,974.5,27
20150801|2015-02-02 09:00,2,974.5,979.25,972.5,979,30
20150801|2015-02-02 09:30,2,977.75,981.5,976.25,977.5,36
20150801|2015-02-02 10:00,2,977.5,977.5,974.25,975,13
20150801|2015-02-02 10:30,2,974.75,974.75,972,972,15
20150801|2015-02-02 11:00,2,971.75,972.25,971.25,972.25,20
20150801|2015-02-02 11:30,2,970.75,973.25,970.75,973.25,20
20150801|2015-02-02 12:00,2,972.5,976.25,972.5,975.75,13
20150801|2015-02-02 12:30,2,974.25,974.25,972.25,972.25,9
20150801|2015-02-02 13:00,2,972,973.75,971.25,971.75,18
20150801|2015-02-02 19:00,3,972,972,972,972,1
20150801|2015-02-03 00:00,3,976.75,976.75,976.75,976.75,1
20150801|2015-02-03 03:00,3,978.75,979,978.75,979,3
20150801|2015-02-03 04:30,3,980,980,980,980,1
20150801|2015-02-03 05:30,3,980,980.75,980,980.75,2
20150801|2015-02-03 06:30,3,980.5,980.5,980.5,980.5,1
20150801|2015-02-03 07:00,3,980.75,980.75,980.75,980.75,1
20150801|2015-02-03 07:30,3,982.5,982.5,982.5,982.5,1
20150801|2015-02-03 08:30,3,982.25,988,981.75,984.5,54
20150801|2015-02-03 09:00,3,987.75,988.75,987.5,988.75,9
20150801|2015-02-03 09:30,3,988.25,995.25,988.25,991.75,43
20150801|2015-02-03 10:00,3,990.5,990.5,989.5,990.25,7
20150801|2015-02-03 11:00,3,994.75,997.75,994.75,996.25,9
20150801|2015-02-03 11:30,3,997,1000,996.5,996.5,53
20150801|2015-02-03 12:00,3,999.25,1005,998.5,1004.5,28
20150801|2015-02-03 12:30,3,1002.75,1008.5,1002.5,1004.25,50
20150801|2015-02-03 13:00,3,1004.25,1004.25,995,995,45
20150801|2015-02-03 19:00,4,997.75,997.75,997.75,997.75,1
20150801|2015-02-03 19:30,4,998.25,998.25,998.25,998.25,1
20150801|2015-02-03 21:30,4,994,994,994,994,1
20150801|2015-02-04 02:30,4,992.75,993.5,992.75,993.5,2
20150801|2015-02-04 03:30,4,994.75,994.75,994.75,994.75,1
20150801|2015-02-04 04:30,4,991,992,991,992,3
20150801|2015-02-04 05:30,4,992.75,992.75,992.75,992.75,1
20150801|2015-02-04 06:30,4,991.25,991.25,991.25,991.25,1
20150801|2015-02-04 07:30,4,992.5,992.5,992.5,992.5,1
20150801|2015-02-04 08:30,4,989.25,989.25,984.25,985.5,43
20150801|2015-02-04 09:00,4,984.25,989,984.25,989,5
20150801|2015-02-04 09:30,4,987.5,989.5,987.25,988.25,20
20150801|2015-02-04 10:00,4,985.25,985.75,985.25,985.75,2
20150801|2015-02-04 10:30,4,984.5,985.5,983,985.5,9
20150801|2015-02-04 11:00,4,984.75,984.75,983,983,2
20150801|2015-02-04 11:30,4,981.75,982,978,980.5,69
20150801|2015-02-04 12:00,4,979.75,983.5,979.75,983.5,14
20150801|2015-02-04 12:30,4,980.5,981.25,980,981,6
20150801|2015-02-04 13:00,4,980.25,983.75,979.5,983.5,21
20150801|2015-02-04 19:00,5,981.25,981.25,981.25,981.25,1
20150801|2015-02-05 02:30,5,987,987.75,987,987.75,12
20150801|2015-02-05 03:00,5,987.75,987.75,986.5,986.5,41
20150801|2015-02-05 04:00,5,986.75,987.75,986.75,987.75,14
20150801|2015-02-05 04:30,5,988.5,988.5,987.75,988,13
20150801|2015-02-05 05:00,5,987.25,987.25,987.25,987.25,1
20150801|2015-02-05 06:00,5,988.75,988.75,988.75,988.75,1
20150801|2015-02-05 06:30,5,989.25,989.25,989.25,989.25,1
20150801|2015-02-05 07:00,5,990,992.25,990,991.5,13
20150801|2015-02-05 07:30,5,988.5,988.5,986,988,10
20150801|2015-02-05 08:30,5,988.25,992.5,984.5,988.75,89
20150801|2015-02-05 09:00,5,986.75,990,986.75,989,25
20150801|2015-02-05 09:30,5,990.75,993,989.25,990.5,27
20150801|2015-02-05 10:00,5,988.25,990.75,987.5,990.5,13
20150801|2015-02-05 10:30,5,987.75,991.5,987.75,990.25,21
20150801|2015-02-05 11:00,5,990.5,991.5,990.25,991.5,20
20150801|2015-02-05 11:30,5,991.25,992.25,990.75,990.75,52
20150801|2015-02-05 12:00,5,991.5,992.25,991.5,992.25,5
20150801|2015-02-05 12:30,5,989.75,991.25,989.5,990.25,62
20150801|2015-02-05 13:00,5,989.75,992.5,989.75,992.25,23
20150801|2015-02-05 19:00,6,994.75,994.75,994.25,994.25,2
20150801|2015-02-05 19:30,6,995.75,995.75,995.75,995.75,1
20150801|2015-02-05 20:00,6,996,996,996,996,5
20150801|2015-02-05 20:30,6,997,997,997,997,2
20150801|2015-02-05 21:00,6,997,997,996.25,996.25,3
20150801|2015-02-06 01:00,6,993.75,993.75,993.75,993.75,1
20150801|2015-02-06 01:30,6,993.75,993.75,993.75,993.75,1
20150801|2015-02-06 03:30,6,995.75,996,995.75,996,11
20150801|2015-02-06 04:00,6,996,996,996,996,1
20150801|2015-02-06 04:30,6,998.25,998.25,998.25,998.25,1
20150801|2015-02-06 05:00,6,996.75,998.5,996.75,997.75,12
20150801|2015-02-06 06:00,6,995.75,995.75,995.75,995.75,2
20150801|2015-02-06 08:30,6,989.25,991.75,985.75,991.75,67
20150801|2015-02-06 09:00,6,992.5,992.5,987.25,988.5,20
20150801|2015-02-06 09:30,6,989.5,990.75,988.25,990,38
20150801|2015-02-06 10:00,6,990.25,990.25,985.75,986.25,14
20150801|2015-02-06 10:30,6,986.25,986.25,983.75,983.75,10
20150801|2015-02-06 11:00,6,984.25,985,984,985,8
20150801|2015-02-06 11:30,6,986.5,989,985.5,985.5,13
20150801|2015-02-06 12:00,6,984.75,984.75,984.75,984.75,1
20150801|2015-02-06 12:30,6,983.5,985.5,983.5,985.5,2
20150801|2015-02-06 13:00,6,985,986.25,984.5,985.75,62
20150801|2015-02-08 19:00,9,986.5,986.5,986.5,986.5,2
20150801|2015-02-09 00:00,9,989,989,989,989,1
20150801|2015-02-09 00:30,9,989.75,989.75,989.75,989.75,1
20150801|2015-02-09 01:30,9,987.5,987.5,987,987,2
20150801|2015-02-09 03:30,9,987,987,987,987,1
20150801|2015-02-09 04:00,9,985.25,985.25,984.5,984.5,4
20150801|2015-02-09 06:30,9,985,985,984.75,984.75,3
20150801|2015-02-09 08:30,9,986.75,989.25,986.75,989.25,26
20150801|2015-02-09 09:00,9,989.75,990.5,988,989.25,14
20150801|2015-02-09 09:30,9,990.5,994.5,989.25,991.25,36
20150801|2015-02-09 10:00,9,988.25,988.25,986.25,986.25,11
20150801|2015-02-09 10:30,9,987.5,989.25,987.5,988,22
20150801|2015-02-09 11:00,9,987,987.5,987,987.5,3
20150801|2015-02-09 11:30,9,987.5,987.5,986.5,986.5,2
20150801|2015-02-09 12:00,9,988.25,988.75,988.25,988.75,6
20150801|2015-02-09 12:30,9,989.5,989.5,989.5,989.5,1
20150801|2015-02-09 13:00,9,991.75,991.75,989.5,989.75,37
20150801|2015-02-09 19:00,10,990.75,991.25,990.75,991.25,10
20150801|2015-02-09 21:30,10,988.75,988.75,988.75,988.75,1
20150801|2015-02-09 23:00,10,989,989,989,989,1
20150801|2015-02-10 00:00,10,992.25,992.25,992.25,992.25,1
20150801|2015-02-10 00:30,10,992.5,992.5,992.5,992.5,1
20150801|2015-02-10 08:30,10,986.25,986.5,983,984.75,57
20150801|2015-02-10 09:00,10,984.5,984.5,982,982,5
20150801|2015-02-10 09:30,10,985,985,982.75,983.75,8
20150801|2015-02-10 10:00,10,984.25,984.25,984.25,984.25,1
20150801|2015-02-10 10:30,10,986.25,986.5,984,984,6
20150801|2015-02-10 11:00,10,985.75,994.25,983.25,991.5,83
20150801|2015-02-10 11:30,10,988.5,988.5,988,988,6
20150801|2015-02-10 12:00,10,984.75,984.75,981.25,981.25,7
20150801|2015-02-10 12:30,10,978.25,979.75,977.75,979.75,19
20150801|2015-02-10 13:00,10,978.75,979.75,978.25,979.75,32
20150801|2015-02-10 19:00,11,980.5,981.5,980.5,981.5,3
20150801|2015-02-11 06:00,11,977,977,977,977,9
20150801|2015-02-11 06:30,11,977,977,977,977,6
20150801|2015-02-11 07:00,11,977.75,977.75,977.75,977.75,1
20150801|2015-02-11 08:30,11,977.75,980.75,977,979.5,31
20150801|2015-02-11 09:00,11,979.75,980.75,979.75,979.75,11
20150801|2015-02-11 09:30,11,980,982,979.25,982,17
20150801|2015-02-11 10:00,11,983,984,982,982.25,31
20150801|2015-02-11 10:30,11,982,982.75,981.25,982.5,11
20150801|2015-02-11 11:00,11,984.75,985.25,984.5,985.25,5
20150801|2015-02-11 11:30,11,985.5,986.5,983.75,986.5,33
20150801|2015-02-11 12:00,11,986.25,986.75,983.25,984.25,9
20150801|2015-02-11 12:30,11,984.75,984.75,984,984.25,7
20150801|2015-02-11 13:00,11,984,985,982,984.75,48
20150801|2015-02-11 21:30,12,982.5,982.5,982.5,982.5,1
20150801|2015-02-12 03:30,12,987.25,987.25,987.25,987.25,1
20150801|2015-02-12 04:00,12,988.25,988.5,988.25,988.5,4
20150801|2015-02-12 07:30,12,987.25,988.5,987.25,988.5,4
20150801|2015-02-12 08:30,12,988.5,991.5,986,986,32
20150801|2015-02-12 09:00,12,984.75,984.75,981,981,12
20150801|2015-02-12 09:30,12,982.5,982.75,981.5,982.5,14
20150801|2015-02-12 10:00,12,982.5,986.25,982.5,986.25,14
20150801|2015-02-12 10:30,12,984.75,988.5,984,987.25,21
20150801|2015-02-12 11:00,12,987,990.75,986.75,987.75,63
20150801|2015-02-12 11:30,12,989,989.75,987.75,989,29
20150801|2015-02-12 12:00,12,989,990.25,988.75,989.75,12
20150801|2015-02-12 12:30,12,989.75,989.75,987.25,988.25,17
20150801|2015-02-12 13:00,12,989.5,990.5,989.5,990.5,22
20150801|2015-02-12 19:30,13,992,992,992,992,2
20150801|2015-02-12 20:00,13,994.5,995.75,994.5,995.5,50
20150801|2015-02-12 20:30,13,995.75,995.75,995.75,995.75,10
20150801|2015-02-12 21:00,13,995.5,995.5,995.5,995.5,12
20150801|2015-02-12 21:30,13,995.5,995.75,995.5,995.75,25
20150801|2015-02-12 22:00,13,996.25,997,996.25,997,39
20150801|2015-02-12 22:30,13,996.5,997.25,996.5,997,56
20150801|2015-02-12 23:00,13,997,997.25,996.75,997.25,28
20150801|2015-02-12 23:30,13,997.5,1000.5,997.5,1000,161
20150801|2015-02-13 00:00,13,999.5,1001,999.5,1000.5,34
20150801|2015-02-13 00:30,13,1000.5,1000.5,999,999.75,46
20150801|2015-02-13 01:00,13,998,998,998,998,1
20150801|2015-02-13 01:30,13,998,998,998,998,1
20150801|2015-02-13 03:30,13,999.5,999.5,999.5,999.5,1
20150801|2015-02-13 05:00,13,996,996,996,996,1
20150801|2015-02-13 06:00,13,995.5,995.5,995.5,995.5,1
20150801|2015-02-13 07:00,13,994.25,997.25,994.25,997,5
20150801|2015-02-13 07:30,13,998.25,998.25,997.75,997.75,3
20150801|2015-02-13 08:30,13,997.75,1001.25,997.5,998.75,32
20150801|2015-02-13 09:00,13,998.5,1001,998.5,1001,10
20150801|2015-02-13 09:30,13,1001,1002.5,999.5,1002.5,47
20150801|2015-02-13 10:00,13,1003,1004.25,1001.75,1002.5,113
20150801|2015-02-13 10:30,13,1001.75,1005,1001.75,1003.25,19
20150801|2015-02-13 11:00,13,1002.5,1004,1002,1003.25,16
20150801|2015-02-13 11:30,13,1004,1004,1001.25,1001.5,28
20150801|2015-02-13 12:00,13,1002,1002,1000,1000.75,20
20150801|2015-02-13 12:30,13,999.5,999.5,996,998.5,31
20150801|2015-02-13 13:00,13,997.75,999.75,996.75,999.75,53
20150801|2015-02-16 19:00,17,1001.5,1005.5,1001.5,1005.5,5
20150801|2015-02-16 20:00,17,1004.75,1004.75,1004.75,1004.75,1
20150801|2015-02-16 23:00,17,1003,1003,1003,1003,1
20150801|2015-02-17 02:00,17,1005.5,1005.5,1005.5,1005.5,1
20150801|2015-02-17 02:30,17,1005.75,1006.25,1005.75,1006.25,5
20150801|2015-02-17 03:30,17,1005,1005,1005,1005,3
20150801|2015-02-17 04:00,17,1005.25,1005.5,1005.25,1005.5,5
20150801|2015-02-17 05:00,17,1005.5,1005.5,1005.5,1005.5,1
20150801|2015-02-17 05:30,17,1006.25,1006.25,1006.25,1006.25,1
20150801|2015-02-17 08:30,17,1004.25,1005.75,1002.25,1005.75,21
20150801|2015-02-17 09:00,17,1004.5,1005,1001.75,1005,30
20150801|2015-02-17 09:30,17,1006,1006.75,1005.5,1005.75,26
20150801|2015-02-17 10:00,17,1004.25,1005.25,1002.25,1002.25,12
20150801|2015-02-17 10:30,17,1003,1005.75,1003,1004.25,25
20150801|2015-02-17 11:00,17,1004.25,1005.75,1003,1005.75,36
20150801|2015-02-17 11:30,17,1006.25,1009,1006.25,1008.5,20
20150801|2015-02-17 12:00,17,1009.25,1016.5,1009,1015,67
20150801|2015-02-17 12:30,17,1014.25,1015.25,1013.75,1014.5,21
20150801|2015-02-17 13:00,17,1015.25,1017,1013.5,1016.5,103
20150801|2015-02-17 19:00,18,1015.25,1015.25,1015.25,1015.25,3
20150801|2015-02-17 20:00,18,1017.75,1017.75,1017.75,1017.75,1
20150801|2015-02-17 20:30,18,1018,1018.25,1018,1018.25,11
20150801|2015-02-17 22:00,18,1019.75,1019.75,1019.75,1019.75,1
20150801|2015-02-18 01:30,18,1018.25,1018.25,1018.25,1018.25,1
20150801|2015-02-18 02:00,18,1017.25,1017.25,1016.75,1017,14
20150801|2015-02-18 05:00,18,1017,1017,1017,1017,1
20150801|2015-02-18 06:30,18,1014.25,1014.25,1014.25,1014.25,1
20150801|2015-02-18 07:00,18,1014.25,1014.75,1014,1014,13
20150801|2015-02-18 07:30,18,1013.75,1013.75,1013.5,1013.5,5
20150801|2015-02-18 08:30,18,1013.25,1013.25,1005.75,1006.75,64
20150801|2015-02-18 09:00,18,1008,1008,1006.5,1007.25,83
20150801|2015-02-18 09:30,18,1006,1006.25,1001.75,1001.75,30
20150801|2015-02-18 10:00,18,1001.5,1003.25,1001.5,1003,18
20150801|2015-02-18 10:30,18,1002.75,1002.75,999.5,1000,12
20150801|2015-02-18 11:00,18,1000,1002,1000,1001.5,26
20150801|2015-02-18 11:30,18,1001.5,1002.25,1001,1002.25,69
20150801|2015-02-18 12:00,18,1002,1002,998.25,999.25,21
20150801|2015-02-18 12:30,18,1000.25,1000.75,999.25,999.25,18
20150801|2015-02-18 13:00,18,999.25,1003.5,999.25,1003.5,32
20150801|2015-02-18 19:00,19,1002,1002,1002,1002,1
20150801|2015-02-19 03:30,19,1000.25,1000.25,1000.25,1000.25,1
20150801|2015-02-19 04:30,19,1001.5,1002.75,1001,1002.75,7
20150801|2015-02-19 05:00,19,1003.25,1004.5,1003.25,1003.5,11
20150801|2015-02-19 05:30,19,1004,1004,1004,1004,1
20150801|2015-02-19 06:00,19,1004.25,1004.5,1004.25,1004.5,5
20150801|2015-02-19 06:30,19,1002.25,1002.25,1002.25,1002.25,1
20150801|2015-02-19 07:00,19,1001,1008.25,1001,1007,24
20150801|2015-02-19 07:30,19,1009,1009,1007.75,1007.75,7
20150801|2015-02-19 08:30,19,1008,1009,1002.5,1007.5,70
20150801|2015-02-19 09:00,19,1006.75,1008,1006,1006,21
20150801|2015-02-19 09:30,19,1009,1012.75,1008.5,1012.5,58
20150801|2015-02-19 10:00,19,1013,1014,1010.75,1014,32
20150801|2015-02-19 10:30,19,1014,1022.75,1014,1019.25,155
20150801|2015-02-19 11:00,19,1019.75,1020.75,1016,1017,116
20150801|2015-02-19 11:30,19,1018.75,1019.25,1017.5,1018.5,96
20150801|2015-02-19 12:00,19,1018.25,1018.25,1015.75,1017,27
20150801|2015-02-19 12:30,19,1016.5,1016.5,1014.75,1015.5,29
20150801|2015-02-19 13:00,19,1015.75,1016.25,1012,1014,111
20150801|2015-02-19 19:00,20,1014.75,1014.75,1014.75,1014.75,1
20150801|2015-02-19 22:00,20,1014,1014,1014,1014,1
20150801|2015-02-20 02:30,20,1012.5,1012.5,1012.25,1012.25,4
20150801|2015-02-20 03:30,20,1011.5,1014.5,1011.5,1014.5,3
20150801|2015-02-20 04:30,20,1012.75,1012.75,1012.5,1012.5,3
20150801|2015-02-20 05:00,20,1011,1011,1011,1011,2
20150801|2015-02-20 05:30,20,1011.75,1012.5,1011.75,1012.5,4
20150801|2015-02-20 06:00,20,1013,1013,1013,1013,1
20150801|2015-02-20 06:30,20,1011,1011,1010.25,1010.25,3
20150801|2015-02-20 07:00,20,1012,1012,1012,1012,1
20150801|2015-02-20 07:30,20,1010.25,1013.25,1010.25,1013.25,16
20150801|2015-02-20 08:30,20,1012.25,1012.25,1005,1007.5,103
20150801|2015-02-20 09:00,20,1007.5,1008.75,1006.5,1008,74
20150801|2015-02-20 09:30,20,1007.75,1010,1006.25,1009.25,54
20150801|2015-02-20 10:00,20,1007.75,1008,1006,1006.5,28
20150801|2015-02-20 10:30,20,1006.5,1006.5,1005.75,1006,110
20150801|2015-02-20 11:00,20,1006.25,1008,1006.25,1007.25,22
20150801|2015-02-20 11:30,20,1007.25,1007.75,1006.5,1007,26
20150801|2015-02-20 12:00,20,1007.25,1007.25,1006,1006,13
20150801|2015-02-20 12:30,20,1006,1007.25,1006,1007.25,13
20150801|2015-02-20 13:00,20,1006.5,1007,1005.75,1006.25,106
20150801|2015-02-22 19:00,23,1007,1007,1006.25,1006.5,8
20150801|2015-02-22 19:30,23,1006.5,1006.75,1006.5,1006.75,2
20150801|2015-02-22 20:30,23,1006,1006,1005.75,1005.75,6
20150801|2015-02-22 21:30,23,1006.25,1006.25,1006.25,1006.25,2
20150801|2015-02-22 22:00,23,1006.25,1006.25,1006.25,1006.25,1
20150801|2015-02-23 00:00,23,1006.25,1006.25,1006.25,1006.25,2
20150801|2015-02-23 00:30,23,1006,1006,1006,1006,3
20150801|2015-02-23 01:30,23,1006.5,1007,1006.5,1007,5
20150801|2015-02-23 02:30,23,1008.25,1008.75,1008.25,1008.75,3
20150801|2015-02-23 03:00,23,1008,1010.5,1008,1010.5,9
20150801|2015-02-23 04:00,23,1009.25,1009.25,1009.25,1009.25,1
20150801|2015-02-23 04:30,23,1009.75,1010.75,1009.75,1010.75,6
20150801|2015-02-23 05:30,23,1009,1009,1008.5,1008.5,4
20150801|2015-02-23 06:00,23,1009.25,1009.5,1008.75,1008.75,8
20150801|2015-02-23 07:00,23,1007.75,1009.25,1007.75,1009.25,9
20150801|2015-02-23 07:30,23,1009.25,1009.5,1008,1008,10
20150801|2015-02-23 08:30,23,1008,1011.25,1007.5,1009.5,47
20150801|2015-02-23 09:00,23,1007.25,1008.75,1006.5,1006.5,12
20150801|2015-02-23 09:30,23,1006,1006.5,1002.25,1005.25,92
20150801|2015-02-23 10:00,23,1005.25,1006.75,1005,1006.25,45
20150801|2015-02-23 10:30,23,1005.75,1005.75,1000.25,1000.25,43
20150801|2015-02-23 11:00,23,1000,1000.25,999,1000.25,290
20150801|2015-02-23 11:30,23,999.5,1001.25,999.25,1001,100
20150801|2015-02-23 12:00,23,999.75,999.75,998.75,998.75,4
20150801|2015-02-23 12:30,23,998.25,1004.25,998.25,1004.25,25
20150801|2015-02-23 13:00,23,1005.75,1006.25,1003.25,1005,89
20150801|2015-02-23 19:00,24,1007,1007,1007,1007,2
20150801|2015-02-23 21:00,24,1008.25,1008.25,1008.25,1008.25,1
20150801|2015-02-23 21:30,24,1010.25,1011,1010.25,1011,5
20150801|2015-02-23 22:00,24,1011,1011,1011,1011,1
20150801|2015-02-24 00:30,24,1011,1011,1011,1011,2
20150801|2015-02-24 01:30,24,1012.75,1013.75,1012.75,1013.75,3
20150801|2015-02-24 02:00,24,1014.5,1018,1013.5,1018,23
20150801|2015-02-24 02:30,24,1017,1017,1015.25,1015.25,2
20150801|2015-02-24 03:00,24,1016,1016,1016,1016,2
20150801|2015-02-24 03:30,24,1015.25,1015.25,1015.25,1015.25,1
20150801|2015-02-24 05:00,24,1015.5,1015.5,1015.5,1015.5,1
20150801|2015-02-24 05:30,24,1015,1015.5,1014.5,1014.5,6
20150801|2015-02-24 06:30,24,1013,1013.75,1012.75,1013.25,10
20150801|2015-02-24 07:00,24,1012.75,1012.75,1012.75,1012.75,1
20150801|2015-02-24 07:30,24,1012.5,1013.75,1012.25,1013,25
20150801|2015-02-24 08:30,24,1015.75,1022.75,1014.75,1020.75,121
20150801|2015-02-24 09:00,24,1019,1022,1019,1021.75,15
20150801|2015-02-24 09:30,24,1022.5,1027.5,1022.5,1027.5,102
20150801|2015-02-24 10:00,24,1026.5,1028.25,1023.75,1023.75,40
20150801|2015-02-24 10:30,24,1024.75,1027.5,1024.75,1027.5,22
20150801|2015-02-24 11:00,24,1027.5,1032.75,1027.5,1031.25,143
20150801|2015-02-24 11:30,24,1031.75,1034,1027.75,1027.75,76
20150801|2015-02-24 12:00,24,1027.25,1027.5,1022,1022,84
20150801|2015-02-24 12:30,24,1022.25,1023.25,1019.5,1020.75,51
20150801|2015-02-24 13:00,24,1019.5,1021.75,1017,1020.25,156
20150801|2015-02-24 19:00,25,1019.75,1019.75,1018.5,1018.75,33
20150801|2015-02-24 19:30,25,1019.5,1019.5,1017,1018.5,21
20150801|2015-02-24 20:00,25,1017,1017,1016.25,1017,8
20150801|2015-02-24 20:30,25,1017.25,1017.25,1017,1017,4
20150801|2015-02-24 21:30,25,1016,1017,1016,1017,5
20150801|2015-02-24 22:00,25,1017,1017,1017,1017,3
20150801|2015-02-24 22:30,25,1017,1017,1017,1017,2
20150801|2015-02-24 23:00,25,1016.75,1017.25,1016.75,1017,3
20150801|2015-02-24 23:30,25,1017.25,1017.75,1017,1017,8
20150801|2015-02-25 00:30,25,1016,1016,1016,1016,1
20150801|2015-02-25 01:00,25,1016.5,1016.5,1016.5,1016.5,2
20150801|2015-02-25 01:30,25,1016.75,1017.5,1016.75,1017.5,9
20150801|2015-02-25 02:00,25,1017.25,1017.25,1017.25,1017.25,1
20150801|2015-02-25 02:30,25,1017.75,1018,1017.5,1018,5
20150801|2015-02-25 03:00,25,1018.75,1019,1018.5,1018.75,6
20150801|2015-02-25 03:30,25,1018,1018.25,1018,1018,3
20150801|2015-02-25 04:00,25,1017.75,1017.75,1017.75,1017.75,1
20150801|2015-02-25 04:30,25,1018.25,1018.25,1018.25,1018.25,2
20150801|2015-02-25 05:00,25,1017.25,1017.25,1017.25,1017.25,1
20150801|2015-02-25 06:00,25,1017.5,1017.5,1017,1017,2
20150801|2015-02-25 06:30,25,1016.25,1016.25,1016.25,1016.25,1
20150801|2015-02-25 07:30,25,1016.75,1017.75,1016.75,1017.75,8
20150801|2015-02-25 08:30,25,1017.25,1017.75,1015.5,1017,9
20150801|2015-02-25 09:00,25,1017,1020,1017,1019.75,33
20150801|2015-02-25 09:30,25,1019.75,1026.25,1019.75,1023.75,83
20150801|2015-02-25 10:00,25,1020.5,1021.5,1018.75,1019.5,41
20150801|2015-02-25 10:30,25,1019,1019.5,1017.75,1018.5,38
20150801|2015-02-25 11:00,25,1020.5,1022.5,1019.5,1020.25,182
20150801|2015-02-25 11:30,25,1020.25,1020.25,1015.25,1015.25,58
20150801|2015-02-25 12:00,25,1015.25,1015.25,1007.25,1008,82
20150801|2015-02-25 12:30,25,1007.25,1010,1007.25,1010,9
20150801|2015-02-25 13:00,25,1008.75,1014.5,1008.75,1014.25,24
20150801|2015-02-25 19:00,26,1012.75,1012.75,1012.75,1012.75,1
20150801|2015-02-25 19:30,26,1015,1015,1014.75,1014.75,3
20150801|2015-02-25 21:00,26,1017.25,1017.75,1017.25,1017.75,4
20150801|2015-02-25 22:30,26,1016.75,1016.75,1016,1016,2
20150801|2015-02-25 23:30,26,1015.75,1016.25,1015.5,1016.25,6
20150801|2015-02-26 00:00,26,1015.25,1015.75,1015.25,1015.75,3
20150801|2015-02-26 01:00,26,1016.5,1016.5,1016.5,1016.5,2
20150801|2015-02-26 01:30,26,1017.25,1018,1017.25,1018,2
20150801|2015-02-26 03:30,26,1018.5,1019.75,1016.75,1016.75,5
20150801|2015-02-26 04:00,26,1015.75,1015.75,1015.5,1015.5,3
20150801|2015-02-26 05:30,26,1015.75,1015.75,1015.75,1015.75,3
20150801|2015-02-26 06:30,26,1019.5,1022,1019.5,1021.75,12
20150801|2015-02-26 07:00,26,1022.25,1022.25,1021,1021,24
20150801|2015-02-26 07:30,26,1020,1020,1016.25,1016.75,49
20150801|2015-02-26 08:30,26,1016.5,1019.75,1014.5,1016,52
20150801|2015-02-26 09:00,26,1016.25,1021,1015.5,1019.5,32
20150801|2015-02-26 09:30,26,1018.5,1023.25,1018.5,1020.5,121
20150801|2015-02-26 10:00,26,1020,1020.25,1018.75,1019,17
20150801|2015-02-26 10:30,26,1019.5,1024,1019.5,1024,20
20150801|2015-02-26 11:00,26,1024.25,1026.5,1023,1025.25,37
20150801|2015-02-26 11:30,26,1026.25,1026.25,1024.25,1024.25,10
20150801|2015-02-26 12:00,26,1024.5,1024.75,1022.5,1023.5,19
20150801|2015-02-26 12:30,26,1024.25,1025.5,1022.75,1022.75,21
20150801|2015-02-26 13:00,26,1023.75,1027.75,1023.75,1027.75,33
20150801|2015-02-26 19:00,27,1024.25,1027.5,1024.25,1027.5,2
20150801|2015-02-26 19:30,27,1028.5,1028.5,1028.5,1028.5,1
20150801|2015-02-26 20:30,27,1025.75,1027.5,1025.75,1027.25,8
20150801|2015-02-26 21:00,27,1028,1031.75,1028,1031.75,17
20150801|2015-02-26 21:30,27,1032,1032,1032,1032,3
20150801|2015-02-26 22:00,27,1031.75,1031.75,1030.75,1030.75,4
20150801|2015-02-26 23:00,27,1029.5,1029.5,1029.5,1029.5,6
20150801|2015-02-26 23:30,27,1030,1033.75,1030,1033.75,24
20150801|2015-02-27 00:00,27,1034.75,1035,1033.75,1033.75,9
20150801|2015-02-27 00:30,27,1032.5,1035.75,1032.5,1035.25,9
20150801|2015-02-27 01:30,27,1035.25,1035.25,1034.5,1034.5,3
20150801|2015-02-27 02:30,27,1032.75,1032.75,1029.75,1029.75,4
20150801|2015-02-27 04:00,27,1032.75,1033.5,1032.75,1033.5,5
20150801|2015-02-27 05:00,27,1032,1032,1030.25,1030.25,7
20150801|2015-02-27 05:30,27,1031.75,1031.75,1031.75,1031.75,2
20150801|2015-02-27 06:30,27,1033.75,1037.25,1033.5,1035.25,19
20150801|2015-02-27 07:00,27,1033.5,1033.5,1032.5,1032.5,5
20150801|2015-02-27 07:30,27,1031.5,1032.25,1029.5,1029.75,36
20150801|2015-02-27 08:30,27,1030.25,1030.25,1023.75,1026.25,240
20150801|2015-02-27 09:00,27,1026.5,1028.75,1023.75,1028.75,47
20150801|2015-02-27 09:30,27,1028.5,1033,1028.5,1029.25,70
20150801|2015-02-27 10:00,27,1028,1030,1026.25,1030,25
20150801|2015-02-27 10:30,27,1031.25,1032,1031,1031,29
20150801|2015-02-27 11:00,27,1029.5,1033.5,1029.5,1033.5,5
20150801|2015-02-27 11:30,27,1034,1035.75,1032,1033,122
20150801|2015-02-27 12:00,27,1030.25,1031.5,1029.5,1031.5,16
20150801|2015-02-27 12:30,27,1032.5,1033.75,1032.5,1033.5,20
20150801|2015-02-27 13:00,27,1034.75,1035.25,1029.5,1029.5,60
20150801|2015-03-01 19:00,2,1030,1034.25,1030,1033.75,11
20150801|2015-03-01 19:30,2,1033,1033,1031.75,1031.75,3
20150801|2015-03-01 20:30,2,1030.75,1030.75,1030.75,1030.75,1
20150801|2015-03-01 21:00,2,1032.75,1033.5,1032.75,1033.5,2
20150801|2015-03-02 00:00,2,1034.5,1034.5,1034.5,1034.5,2
20150801|2015-03-02 00:30,2,1034.25,1036.5,1034.25,1036.25,9
20150801|2015-03-02 01:00,2,1036.25,1037.5,1036.25,1037.5,5
20150801|2015-03-02 01:30,2,1038.25,1038.25,1038.25,1038.25,1
20150801|2015-03-02 03:00,2,1035.75,1035.75,1034,1034,3
20150801|2015-03-02 04:00,2,1035,1035.25,1035,1035.25,4
20150801|2015-03-02 04:30,2,1034.25,1034.25,1032.5,1033,5
20150801|2015-03-02 05:30,2,1031.5,1031.5,1031.5,1031.5,1
20150801|2015-03-02 06:00,2,1032.75,1032.75,1032.75,1032.75,1
20150801|2015-03-02 06:30,2,1034,1034,1034,1034,2
20150801|2015-03-02 07:00,2,1034.75,1034.75,1034.75,1034.75,2
20150801|2015-03-02 07:30,2,1033.25,1033.25,1032.5,1033,20
20150801|2015-03-02 08:30,2,1033.25,1036.25,1030.75,1033,106
20150801|2015-03-02 09:00,2,1032.5,1033.25,1028.5,1029.25,52
20150801|2015-03-02 09:30,2,1029,1029,1026,1027.25,60
20150801|2015-03-02 10:00,2,1026.25,1026.75,1025.25,1026,50
20150801|2015-03-02 10:30,2,1025.5,1025.5,1019,1019,105
20150801|2015-03-02 11:00,2,1018.25,1018.25,1014.25,1015.5,38
20150801|2015-03-02 11:30,2,1015.25,1016,1013.75,1015.75,47
20150801|2015-03-02 12:00,2,1016.25,1016.75,1012.25,1012.25,34
20150801|2015-03-02 12:30,2,1012.5,1015.5,1012,1015.5,13
20150801|2015-03-02 13:00,2,1016,1016.75,1014.5,1015,79
20150801|2015-03-02 19:00,3,1016.25,1017.5,1014,1017.5,12
20150801|2015-03-02 19:30,3,1017.75,1017.75,1017.75,1017.75,2
20150801|2015-03-02 21:00,3,1017.75,1017.75,1017.5,1017.5,6
20150801|2015-03-02 21:30,3,1018,1018,1018,1018,1
20150801|2015-03-02 22:00,3,1017.5,1017.5,1017.5,1017.5,1
20150801|2015-03-02 23:30,3,1017.75,1018.75,1017.75,1018.75,5
20150801|2015-03-03 00:00,3,1019.25,1019.25,1019.25,1019.25,1
20150801|2015-03-03 01:30,3,1018.75,1018.75,1018.75,1018.75,2
20150801|2015-03-03 03:30,3,1016.75,1016.75,1016.75,1016.75,1
20150801|2015-03-03 04:00,3,1017.25,1017.25,1017.25,1017.25,2
20150801|2015-03-03 04:30,3,1017.25,1017.25,1017.25,1017.25,2
20150801|2015-03-03 05:30,3,1018,1018,1017.75,1017.75,3
20150801|2015-03-03 06:00,3,1017.25,1019.75,1017,1019.75,7
20150801|2015-03-03 07:00,3,1015.25,1015.25,1010.75,1011.75,42
20150801|2015-03-03 07:30,3,1011,1012.75,1011,1012.75,34
20150801|2015-03-03 08:30,3,1014.5,1015.5,1007.75,1008.5,56
20150801|2015-03-03 09:00,3,1008,1009.75,1007,1009.75,69
20150801|2015-03-03 09:30,3,1007.75,1007.75,1005.75,1006,31
20150801|2015-03-03 10:00,3,1007.75,1011,1005.75,1005.75,87
20150801|2015-03-03 10:30,3,1005.5,1010,1005.25,1009.25,48
20150801|2015-03-03 11:00,3,1011.5,1013,1009,1009.25,35
20150801|2015-03-03 11:30,3,1010,1010,1008,1008,11
20150801|2015-03-03 12:00,3,1009,1010.5,1007.75,1009.25,15
20150801|2015-03-03 12:30,3,1010,1013.25,1010,1011.5,25
20150801|2015-03-03 13:00,3,1013.5,1016,1012.5,1015.75,35
20150801|2015-03-03 19:00,4,1016.25,1016.25,1015,1016,6
20150801|2015-03-03 19:30,4,1016.25,1016.25,1016.25,1016.25,1
20150801|2015-03-03 20:00,4,1015,1015.25,1015,1015.25,3
20150801|2015-03-03 20:30,4,1014.25,1015.5,1014.25,1015.5,82
20150801|2015-03-03 21:00,4,1014.25,1014.5,1013.5,1013.5,81
20150801|2015-03-03 23:00,4,1014.25,1014.25,1014.25,1014.25,2
20150801|2015-03-03 23:30,4,1015,1015,1015,1015,1
20150801|2015-03-04 00:00,4,1016.75,1016.75,1016.75,1016.75,2
20150801|2015-03-04 01:30,4,1016.25,1016.25,1016.25,1016.25,2
20150801|2015-03-04 02:00,4,1014.75,1014.75,1014.75,1014.75,1
20150801|2015-03-04 02:30,4,1011.75,1011.75,1011.5,1011.75,7
20150801|2015-03-04 03:00,4,1011.75,1011.75,1010.5,1010.5,14
20150801|2015-03-04 05:00,4,1009.25,1009.25,1009.25,1009.25,1
20150801|2015-03-04 06:00,4,1009.75,1010,1009,1009,3
20150801|2015-03-04 06:30,4,1008.75,1008.75,1008.75,1008.75,1
20150801|2015-03-04 07:00,4,1007.5,1008,1007,1008,22
20150801|2015-03-04 07:30,4,1008,1008.25,1007,1007.25,17
20150801|2015-03-04 08:30,4,1006,1006.25,1001.75,1001.75,106
20150801|2015-03-04 09:00,4,1001.25,1002.25,1000,1001.25,22
20150801|2015-03-04 09:30,4,1001.25,1002.75,1001.25,1002.75,29
20150801|2015-03-04 10:00,4,1002.75,1004.25,1001.5,1002,41
20150801|2015-03-04 10:30,4,1000.5,1000.5,999.25,999.5,11
20150801|2015-03-04 11:00,4,999.25,1003.25,998.5,1001,60
20150801|2015-03-04 11:30,4,1001,1001.25,1000.5,1000.75,44
20150801|2015-03-04 12:00,4,1000.5,1001.5,1000.5,1001.5,4
20150801|2015-03-04 12:30,4,1000.5,1002,1000.5,1001,12
20150801|2015-03-04 13:00,4,1001,1001.25,997.25,999.5,50
20150801|2015-03-04 19:00,5,1000,1000,996.25,996.25,19
20150801|2015-03-04 19:30,5,999,999,999,999,2
20150801|2015-03-04 20:00,5,1000.75,1001.25,1000.75,1001.25,2
20150801|2015-03-04 20:30,5,998.5,999.25,998.5,999.25,4
20150801|2015-03-04 23:30,5,1000.75,1001.25,1000.75,1001.25,2
20150801|2015-03-05 00:00,5,1001,1001,999.5,999.5,5
20150801|2015-03-05 01:00,5,1000,1000,1000,1000,2
20150801|2015-03-05 01:30,5,1000.75,1000.75,1000.75,1000.75,1
20150801|2015-03-05 03:00,5,1000.5,1000.75,1000.5,1000.75,2
20150801|2015-03-05 03:30,5,1000.25,1000.25,998.5,998.5,5
20150801|2015-03-05 04:00,5,996.5,996.5,996.5,996.5,1
20150801|2015-03-05 04:30,5,999.75,999.75,999.75,999.75,1
20150801|2015-03-05 06:00,5,998.25,998.75,998.25,998.5,5
20150801|2015-03-05 06:30,5,997.25,997.75,996.5,996.5,6
20150801|2015-03-05 07:00,5,998,1001,996.5,1000.75,21
20150801|2015-03-05 07:30,5,1002,1002,999.25,1002,71
20150801|2015-03-05 08:30,5,1001,1001.25,997,998,142
20150801|2015-03-05 09:00,5,997.25,998.25,996.75,996.75,12
20150801|2015-03-05 09:30,5,996.25,996.25,991.25,992.25,171
20150801|2015-03-05 10:00,5,992.25,995.5,992.25,995,28
20150801|2015-03-05 10:30,5,995.25,997,992,992,55
20150801|2015-03-05 11:00,5,991.75,991.75,989.25,989.25,29
20150801|2015-03-05 11:30,5,990,990.75,989,989,35
20150801|2015-03-05 12:00,5,989.75,990.5,989.75,990.5,8
20150801|2015-03-05 12:30,5,990.75,990.75,988.75,988.75,31
20150801|2015-03-05 13:00,5,988.75,989.5,988.5,989,46
20150801|2015-03-05 19:00,6,990.25,990.25,988.25,988.25,4
20150801|2015-03-05 19:30,6,989.75,989.75,989.75,989.75,1
20150801|2015-03-05 20:30,6,989.75,991,989.75,991,7
20150801|2015-03-05 21:30,6,990.5,990.5,990.5,990.5,1
20150801|2015-03-05 23:30,6,990.75,991,988.75,989.75,5
20150801|2015-03-06 00:00,6,989,989,988.25,988.25,6
20150801|2015-03-06 00:30,6,988.25,988.25,987.5,987.5,4
20150801|2015-03-06 01:30,6,986.25,986.25,986.25,986.25,2
20150801|2015-03-06 02:00,6,985.5,985.5,985.5,985.5,1
20150801|2015-03-06 02:30,6,986,986,986,986,9
20150801|2015-03-06 03:30,6,986.25,986.25,986.25,986.25,1
20150801|2015-03-06 04:30,6,987.5,987.75,987.25,987.75,4
20150801|2015-03-06 05:00,6,987.25,987.5,986.25,987.5,10
20150801|2015-03-06 05:30,6,987.5,988.75,987.5,988.75,12
20150801|2015-03-06 06:00,6,988.5,988.5,988.5,988.5,1
20150801|2015-03-06 06:30,6,988.5,988.5,988.5,988.5,1
20150801|2015-03-06 07:00,6,989.5,990.75,989.5,990.75,11
20150801|2015-03-06 07:30,6,990.75,990.75,987,987.5,47
20150801|2015-03-06 08:30,6,986.5,987.25,984,986.75,52
20150801|2015-03-06 09:00,6,985.25,985.75,984.25,985.75,39
20150801|2015-03-06 09:30,6,986.5,986.5,985,986.25,11
20150801|2015-03-06 10:00,6,985.5,985.5,984.25,984.75,46
20150801|2015-03-06 10:30,6,984.25,984.25,982.5,982.5,14
20150801|2015-03-06 11:00,6,982.5,982.5,981.25,981.25,233
20150801|2015-03-06 11:30,6,982,985.25,982,984.5,16
20150801|2015-03-06 12:00,6,985.25,987.25,985.25,985.75,13
20150801|2015-03-06 12:30,6,984.75,985.5,984.75,985.25,45
20150801|2015-03-06 13:00,6,985.75,989.25,985.75,988,50
20150801|2015-03-08 19:00,9,991.25,992.75,990.75,992.75,13
20150801|2015-03-08 20:00,9,992.25,992.25,990.75,990.75,4
20150801|2015-03-08 20:30,9,992.25,992.25,992.25,992.25,1
20150801|2015-03-08 21:30,9,993.25,993.25,993,993,4
20150801|2015-03-08 22:00,9,992.75,993,992.75,993,7
20150801|2015-03-08 22:30,9,992.25,992.5,992.25,992.5,5
20150801|2015-03-09 00:00,9,993.75,993.75,993.75,993.75,1
20150801|2015-03-09 00:30,9,994.25,994.5,994.25,994.5,4
20150801|2015-03-09 01:00,9,994.75,994.75,994.75,994.75,2
20150801|2015-03-09 01:30,9,994.25,994.25,993.5,993.5,3
20150801|2015-03-09 02:00,9,994,995.75,994,995.75,3
20150801|2015-03-09 03:30,9,996.75,996.75,996.75,996.75,2
20150801|2015-03-09 04:00,9,994.25,994.5,994.25,994.5,3
20150801|2015-03-09 04:30,9,994.5,994.5,994.5,994.5,1
20150801|2015-03-09 05:30,9,994.25,995,994.25,995,4
20150801|2015-03-09 06:30,9,995.5,995.75,995.5,995.5,51
20150801|2015-03-09 07:00,9,995,995,992.25,992.25,4
20150801|2015-03-09 07:30,9,991.5,991.75,990.75,991.75,18
20150801|2015-03-09 08:30,9,992.5,996.25,992.5,996.25,11
20150801|2015-03-09 09:00,9,996,997.25,993.5,995,42
20150801|2015-03-09 09:30,9,996.75,997.25,994.5,994.5,11
20150801|2015-03-09 10:00,9,993.75,998,993.75,996.75,18
20150801|2015-03-09 10:30,9,997.25,997.25,996.5,996.5,2
20150801|2015-03-09 11:00,9,998,999.75,997.25,999.5,121
20150801|2015-03-09 11:30,9,999.5,1002,999.5,999.5,48
20150801|2015-03-09 12:00,9,999,1000.25,997.75,1000.25,23
20150801|2015-03-09 12:30,9,1000,1000,997,997,58
20150801|2015-03-09 13:00,9,997,998,995.5,996.5,141
20150801|2015-03-09 20:00,10,996.5,997,996.25,997,7
20150801|2015-03-09 21:30,10,996.25,996.25,996.25,996.25,1
20150801|2015-03-09 22:00,10,996.25,996.5,996.25,996.5,2
20150801|2015-03-09 22:30,10,996.5,996.75,996.5,996.75,4
20150801|2015-03-09 23:30,10,996.75,996.75,996.5,996.5,3
20150801|2015-03-10 00:00,10,996.75,996.75,996.75,996.75,1
20150801|2015-03-10 00:30,10,996.75,997.25,996.75,997,6
20150801|2015-03-10 01:00,10,995.75,995.75,995.75,995.75,2
20150801|2015-03-10 01:30,10,995.5,995.5,995.5,995.5,5
20150801|2015-03-10 02:00,10,995,995.25,995,995.25,12
20150801|2015-03-10 02:30,10,995.5,995.5,995.5,995.5,1
20150801|2015-03-10 03:30,10,992.75,992.75,991.25,991.25,2
20150801|2015-03-10 04:30,10,991.5,991.5,991.5,991.5,1
20150801|2015-03-10 05:00,10,992,992.5,992,992.5,4
20150801|2015-03-10 06:30,10,992.5,992.75,992.5,992.75,11
20150801|2015-03-10 07:00,10,993.75,994,993.5,994,15
20150801|2015-03-10 07:30,10,993,993,992.5,993,18
20150801|2015-03-10 08:30,10,991.75,993.5,990.25,992,14
20150801|2015-03-10 09:00,10,994.25,994.75,993,993.25,26
20150801|2015-03-10 09:30,10,994,994.5,993.25,994.25,37
20150801|2015-03-10 10:00,10,993,993.5,993,993,8
20150801|2015-03-10 10:30,10,993,994,992.5,992.5,35
20150801|2015-03-10 11:00,10,992,993.5,986.75,991.5,175
20150801|2015-03-10 11:30,10,990.5,991.75,988,991.5,47
20150801|2015-03-10 12:00,10,991.5,991.5,989.5,990.5,5
20150801|2015-03-10 12:30,10,990,990,988.5,989.25,11
20150801|2015-03-10 13:00,10,988.5,989.25,988,988.25,29
20150801|2015-03-10 19:30,11,988,988,988,988,2
20150801|2015-03-10 20:00,11,990.75,992.5,990.75,992.5,13
20150801|2015-03-10 20:30,11,993.75,995.75,993.75,995.75,6
20150801|2015-03-10 21:00,11,995.75,995.75,995.75,995.75,1
20150801|2015-03-10 21:30,11,998.25,998.25,998.25,998.25,1
20150801|2015-03-10 22:00,11,999.75,999.75,997.5,997.75,10
20150801|2015-03-10 22:30,11,997.5,997.5,997.5,997.5,4
20150801|2015-03-10 23:00,11,999.75,1000.25,999.75,1000.25,3
20150801|2015-03-10 23:30,11,999.5,999.75,999.5,999.75,6
20150801|2015-03-11 00:30,11,998.25,998.25,996.5,997.75,20
20150801|2015-03-11 01:00,11,997.5,997.75,997.5,997.75,7
20150801|2015-03-11 01:30,11,997.5,997.5,997.5,997.5,5
20150801|2015-03-11 02:00,11,997.5,997.75,997,997,3
20150801|2015-03-11 02:30,11,997.5,997.5,997,997,3
20150801|2015-03-11 03:00,11,996.5,996.5,995.75,995.75,3
20150801|2015-03-11 03:30,11,997,997,997,997,2
20150801|2015-03-11 05:00,11,995.75,995.75,995.75,995.75,3
20150801|2015-03-11 05:30,11,995,995,994.75,994.75,2
20150801|2015-03-11 06:00,11,994.25,994.25,994.25,994.25,1
20150801|2015-03-11 06:30,11,994.75,995.5,994.75,995.5,16
20150801|2015-03-11 07:00,11,994.25,994.5,994,994.5,22
20150801|2015-03-11 07:30,11,993.75,995,993.75,994.75,11
20150801|2015-03-11 08:30,11,994.75,995.25,992.25,992.25,19
20150801|2015-03-11 09:00,11,991.25,992.75,989.25,990.25,28
20150801|2015-03-11 09:30,11,989.75,991,988.5,988.5,15
20150801|2015-03-11 10:00,11,988.25,990.25,988.25,990.25,6
20150801|2015-03-11 10:30,11,991.5,993,990.25,993,6
20150801|2015-03-11 11:00,11,994.5,996.5,994.5,996.25,15
20150801|2015-03-11 11:30,11,995.5,996.75,995.5,996.25,15
20150801|2015-03-11 12:00,11,996.5,998.75,996.5,997.75,14
20150801|2015-03-11 12:30,11,996.75,996.75,993,993,35
20150801|2015-03-11 13:00,11,993.25,995.75,992.5,995.75,37
20150801|2015-03-11 19:30,12,996.5,996.5,996.5,996.5,1
20150801|2015-03-11 20:30,12,996.25,996.25,996.25,996.25,2
20150801|2015-03-11 21:00,12,995.5,995.5,995.5,995.5,1
20150801|2015-03-11 21:30,12,996.75,996.75,996.75,996.75,2
20150801|2015-03-12 00:30,12,997.75,997.75,997.75,997.75,1
20150801|2015-03-12 02:00,12,999,999,999,999,1
20150801|2015-03-12 02:30,12,996.25,996.25,996.25,996.25,1
20150801|2015-03-12 03:30,12,998.5,998.5,998.5,998.5,2
20150801|2015-03-12 06:30,12,997.75,997.75,997.5,997.5,2
20150801|2015-03-12 07:30,12,995.5,995.75,995.5,995.5,9
20150801|2015-03-12 08:30,12,996,996,990,992,48
20150801|2015-03-12 09:00,12,991.75,991.75,989,991,16
20150801|2015-03-12 09:30,12,989.5,989.5,988,989.25,8
20150801|2015-03-12 10:00,12,989.25,991.75,989.25,991.75,38
20150801|2015-03-12 10:30,12,992.25,999.5,992.25,993.75,147
20150801|2015-03-12 11:00,12,994.25,996.25,994.25,996.25,39
20150801|2015-03-12 11:30,12,993.75,995.75,993.5,995.5,30
20150801|2015-03-12 12:00,12,993.5,994.75,993.5,994.75,9
20150801|2015-03-12 12:30,12,994,994.75,993.5,993.75,71
20150801|2015-03-12 13:00,12,993.5,993.5,990.75,993,18
20150801|2015-03-12 20:00,13,989.5,991.75,989.5,991.75,4
20150801|2015-03-12 21:00,13,995.25,995.25,995.25,995.25,2
20150801|2015-03-12 21:30,13,994.75,994.75,994.75,994.75,3
20150801|2015-03-12 22:00,13,992.75,993,989.5,989.5,19
20150801|2015-03-12 23:30,13,989.5,989.5,989.5,989.5,1
20150801|2015-03-13 00:00,13,989.5,989.5,989.25,989.25,4
20150801|2015-03-13 00:30,13,989.25,990,989.25,989.25,7
20150801|2015-03-13 01:30,13,990,990,989.5,989.5,2
20150801|2015-03-13 02:30,13,987.25,987.25,987.25,987.25,1
20150801|2015-03-13 03:00,13,987,987,986.25,986.25,3
20150801|2015-03-13 03:30,13,985.75,986.25,985,985,7
20150801|2015-03-13 04:30,13,987.5,988.25,987.5,988.25,3
20150801|2015-03-13 05:00,13,988.25,988.25,987,987,4
20150801|2015-03-13 05:30,13,988,988.75,988,988.75,2
20150801|2015-03-13 06:00,13,989.25,990,989.25,989.5,13
20150801|2015-03-13 06:30,13,988,988.5,988,988.5,3
20150801|2015-03-13 07:00,13,986.75,986.75,986.5,986.5,36
20150801|2015-03-13 07:30,13,986,986,986,986,4
20150801|2015-03-13 08:30,13,986,986.5,984.5,985.25,44
20150801|2015-03-13 09:00,13,985,985,982,983.25,102
20150801|2015-03-13 09:30,13,982.5,982.5,978,978,137
20150801|2015-03-13 10:00,13,978.75,980,977.5,978.5,88
20150801|2015-03-13 10:30,13,978.5,978.75,977.25,978.75,130
20150801|2015-03-13 11:00,13,978.5,978.75,976,976.75,89
20150801|2015-03-13 11:30,13,976.75,978.75,976.5,977.5,18
20150801|2015-03-13 12:00,13,978,980,977.75,977.75,35
20150801|2015-03-13 12:30,13,977.75,979.25,976.75,977,38
20150801|2015-03-13 13:00,13,976.5,977.5,975.5,977.5,85
20150801|2015-03-15 19:00,16,975,975,970.25,970.25,58
20150801|2015-03-15 19:30,16,971.25,971.5,971.25,971.5,4
20150801|2015-03-15 20:00,16,971.5,971.5,970.5,971.25,16
20150801|2015-03-15 21:00,16,973.75,973.75,973.75,973.75,2
20150801|2015-03-15 21:30,16,975.5,975.75,974.75,975.25,6
20150801|2015-03-15 23:00,16,972.5,972.75,972.5,972.75,6
20150801|2015-03-15 23:30,16,973.25,973.25,973.25,973.25,4
20150801|2015-03-16 00:30,16,972.75,973,972.5,972.5,5
20150801|2015-03-16 01:00,16,973.5,974,973.25,973.5,5
20150801|2015-03-16 01:30,16,974.5,974.5,974.25,974.5,16
20150801|2015-03-16 02:00,16,975.25,975.25,975.25,975.25,1
20150801|2015-03-16 02:30,16,975.5,975.5,975.5,975.5,1
20150801|2015-03-16 03:00,16,975.5,975.75,975.5,975.75,3
20150801|2015-03-16 03:30,16,975.5,975.5,975.5,975.5,3
20150801|2015-03-16 04:30,16,975,975.25,975,975,10
20150801|2015-03-16 05:00,16,975.25,975.5,975.25,975.5,8
20150801|2015-03-16 05:30,16,975.5,975.75,975.5,975.75,2
20150801|2015-03-16 06:00,16,976,976,975.5,975.5,2
20150801|2015-03-16 06:30,16,975.5,975.75,975.5,975.75,11
20150801|2015-03-16 07:00,16,975.25,975.25,974,974.5,11
20150801|2015-03-16 07:30,16,975,977,975,977,36
20150801|2015-03-16 08:30,16,977,980,976.25,979.5,105
20150801|2015-03-16 09:00,16,979.25,979.25,975.75,979,50
20150801|2015-03-16 09:30,16,977.5,978.5,973,973,29
20150801|2015-03-16 10:00,16,973.25,974.25,973.25,974.25,14
20150801|2015-03-16 10:30,16,976.5,976.5,976.5,976.5,3
20150801|2015-03-16 11:00,16,975.75,976.25,973.5,973.5,32
20150801|2015-03-16 11:30,16,973.75,974.5,973.5,974.25,36
20150801|2015-03-16 12:00,16,974.25,976.5,974.25,975,19
20150801|2015-03-16 12:30,16,974.25,974.5,973.5,973.5,28
20150801|2015-03-16 13:00,16,973.75,973.75,971.75,972.75,72
20150801|2015-03-16 19:00,17,972,972,972,972,2
20150801|2015-03-16 20:00,17,974.75,974.75,974.75,974.75,6
20150801|2015-03-16 20:30,17,974.5,974.5,973.5,973.5,12
20150801|2015-03-16 21:30,17,974.75,974.75,974.75,974.75,2
20150801|2015-03-16 23:30,17,975.5,975.5,975.5,975.5,2
20150801|2015-03-17 00:30,17,976,976.25,975.75,976.25,8
20150801|2015-03-17 03:00,17,974.25,974.25,974.25,974.25,2
20150801|2015-03-17 03:30,17,973.25,973.25,973.25,973.25,2
20150801|2015-03-17 04:00,17,973.25,973.25,972,972,2
20150801|2015-03-17 04:30,17,970.75,970.75,969.25,969.5,10
20150801|2015-03-17 05:00,17,969.5,969.5,969.5,969.5,1
20150801|2015-03-17 06:30,17,970,970,970,970,3
20150801|2015-03-17 07:00,17,970.25,970.25,970.25,970.25,2
20150801|2015-03-17 07:30,17,970.5,971,969.75,969.75,18
20150801|2015-03-17 08:30,17,968.5,970.75,966.75,970.75,98
20150801|2015-03-17 09:00,17,970.25,970.25,968,968.5,49
20150801|2015-03-17 09:30,17,966.75,967.5,965.5,965.5,10
20150801|2015-03-17 10:00,17,966.25,966.25,965,966,34
20150801|2015-03-17 10:30,17,965,965.25,964.75,965,37
20150801|2015-03-17 11:00,17,964.5,964.75,961,962.5,38
20150801|2015-03-17 11:30,17,962.5,963.75,962.25,962.75,15
20150801|2015-03-17 12:00,17,964.5,964.75,962.25,962.25,23
20150801|2015-03-17 12:30,17,961.75,962.25,961.5,961.75,61
20150801|2015-03-17 13:00,17,961.5,961.5,958.25,960,118
20150801|2015-03-17 19:00,18,958.25,959.75,958.25,959.75,8
20150801|2015-03-17 20:00,18,961.5,961.5,961.5,961.5,3
20150801|2015-03-17 21:30,18,963,963,963,963,1
20150801|2015-03-17 22:00,18,963,963.25,962.75,962.75,61
20150801|2015-03-17 23:00,18,963,963,963,963,3
20150801|2015-03-18 00:30,18,963,963.25,962.75,963,42
20150801|2015-03-18 01:00,18,962.5,962.5,962.25,962.25,35
20150801|2015-03-18 01:30,18,962.25,962.25,961.75,961.75,7
20150801|2015-03-18 02:30,18,961.5,961.75,961.5,961.75,2
20150801|2015-03-18 03:00,18,963,964.25,963,964,10
20150801|2015-03-18 04:00,18,964.75,964.75,964.5,964.5,2
20150801|2015-03-18 05:00,18,964.25,964.25,964.25,964.25,3
20150801|2015-03-18 05:30,18,964,964,964,964,2
20150801|2015-03-18 06:00,18,963.75,966.25,963.75,965.25,22
20150801|2015-03-18 06:30,18,965.5,966,965,965,20
20150801|2015-03-18 07:00,18,964,964.75,964,964.75,4
20150801|2015-03-18 07:30,18,965,965,964.75,964.75,17
20150801|2015-03-18 08:30,18,963.5,965.25,960.75,960.75,62
20150801|2015-03-18 09:00,18,961,964.25,961,963.75,22
20150801|2015-03-18 09:30,18,962.5,964.25,961.75,962.75,24
20150801|2015-03-18 10:00,18,961.75,963.25,960.5,963,231
20150801|2015-03-18 10:30,18,962.75,966.75,962.25,965.5,315
20150801|2015-03-18 11:00,18,965.5,967,963.75,964.25,28
20150801|2015-03-18 11:30,18,965,967,964.5,964.5,66
20150801|2015-03-18 12:00,18,964.5,965.25,963.5,964.25,20
20150801|2015-03-18 12:30,18,964.75,966.25,964.5,965.75,43
20150801|2015-03-18 13:00,18,966.25,971.25,965.75,969,134
20150801|2015-03-18 19:00,19,975.75,984.5,975,977,101
20150801|2015-03-18 19:30,19,976.75,978.25,976.75,977.25,17
20150801|2015-03-18 20:00,19,977.25,978.5,977.25,978.25,6
20150801|2015-03-18 20:30,19,979.25,979.25,979.25,979.25,1
20150801|2015-03-18 21:00,19,978.75,978.75,978.75,978.75,3
20150801|2015-03-18 21:30,19,979,979,978.5,978.5,2
20150801|2015-03-18 22:00,19,979.75,979.75,979.75,979.75,1
20150801|2015-03-18 22:30,19,977.75,977.75,977.75,977.75,1
20150801|2015-03-18 23:30,19,978,978,978,978,1
20150801|2015-03-19 00:30,19,978.25,978.25,977.5,978,5
20150801|2015-03-19 02:30,19,977.25,977.25,975.75,976.5,13
20150801|2015-03-19 03:00,19,977,977.25,974.75,974.75,7
20150801|2015-03-19 03:30,19,974.75,974.75,974.75,974.75,1
20150801|2015-03-19 04:00,19,974,974.5,974,974.5,5
20150801|2015-03-19 05:00,19,975.75,975.75,975.75,975.75,3
20150801|2015-03-19 05:30,19,975.75,975.75,975.75,975.75,2
20150801|2015-03-19 06:00,19,975.5,975.75,975.5,975.75,14
20150801|2015-03-19 07:00,19,973.25,973.5,971.5,973,31
20150801|2015-03-19 07:30,19,974,974,971.5,972,46
20150801|2015-03-19 08:30,19,971.25,971.5,968.25,969,63
20150801|2015-03-19 09:00,19,968.5,969,966.75,968,120
20150801|2015-03-19 09:30,19,967.75,971.5,967.25,967.75,48
20150801|2015-03-19 10:00,19,967,968.25,966.5,966.5,31
20150801|2015-03-19 10:30,19,965.75,968,962.75,962.75,117
20150801|2015-03-19 11:00,19,963.25,965.25,961.5,963,80
20150801|2015-03-19 11:30,19,963.5,963.5,963.5,963.5,1
20150801|2015-03-19 12:00,19,963,965,962.5,965,32
20150801|2015-03-19 12:30,19,964.5,964.5,962.75,962.75,37
20150801|2015-03-19 13:00,19,962.75,967.25,961.25,966,83
20150801|2015-03-19 19:00,20,965.25,965.25,965.25,965.25,1
20150801|2015-03-19 19:30,20,965.75,967,965.75,967,8
20150801|2015-03-19 20:00,20,967,968.5,967,967.5,20
20150801|2015-03-19 20:30,20,966.75,966.75,966.75,966.75,1
20150801|2015-03-19 21:00,20,967.5,967.5,967.5,967.5,1
20150801|2015-03-19 21:30,20,968.25,968.5,968,968.5,7
20150801|2015-03-19 22:00,20,967.5,967.5,967.5,967.5,1
20150801|2015-03-20 00:30,20,968,969,968,969,9
20150801|2015-03-20 01:30,20,968.25,968.75,968.25,968.75,5
20150801|2015-03-20 02:00,20,968,968,968,968,1
20150801|2015-03-20 04:00,20,967.25,967.5,967,967,3
20150801|2015-03-20 04:30,20,966.5,967,966.5,966.75,3
20150801|2015-03-20 05:00,20,966.5,967.75,966.5,967.75,8
20150801|2015-03-20 05:30,20,967,967,967,967,1
20150801|2015-03-20 06:30,20,967.5,967.5,967.5,967.5,1
20150801|2015-03-20 07:00,20,969,970.25,969,970.25,8
20150801|2015-03-20 07:30,20,968,968.5,966.5,966.5,15
20150801|2015-03-20 08:30,20,973.25,976,971.5,975.75,92
20150801|2015-03-20 09:00,20,976.25,979,976,978.5,135
20150801|2015-03-20 09:30,20,980,983,980,981,51
20150801|2015-03-20 10:00,20,980.5,983,980,983,43
20150801|2015-03-20 10:30,20,982,982,977.25,978.75,54
20150801|2015-03-20 11:00,20,979.25,980.5,979.25,979.75,4
20150801|2015-03-20 11:30,20,983,983,980.5,982.25,56
20150801|2015-03-20 12:00,20,982.25,983,981.25,982.5,54
20150801|2015-03-20 12:30,20,980.75,980.75,976.5,977.75,29
20150801|2015-03-20 13:00,20,979,979.5,976,976.25,162
20150801|2015-03-22 19:00,23,978,979.75,976.75,977.5,22
20150801|2015-03-22 20:00,23,978.5,979.5,978,979.5,15
20150801|2015-03-22 20:30,23,980.25,980.25,980.25,980.25,1
20150801|2015-03-22 21:00,23,982,985,981.75,984.75,11
20150801|2015-03-22 21:30,23,984.5,984.5,984.25,984.5,3
20150801|2015-03-22 23:30,23,983.25,983.25,983.25,983.25,2
20150801|2015-03-23 00:30,23,983.75,983.75,983.75,983.75,2
20150801|2015-03-23 02:30,23,983.75,983.75,983.75,983.75,1
20150801|2015-03-23 03:30,23,982.75,982.75,982.75,982.75,2
20150801|2015-03-23 04:00,23,982.5,983.5,982.5,983.5,6
20150801|2015-03-23 04:30,23,983.25,983.25,983.25,983.25,1
20150801|2015-03-23 05:30,23,983,983.25,983,983.25,2
20150801|2015-03-23 06:00,23,983.5,983.5,983.5,983.5,3
20150801|2015-03-23 06:30,23,983.25,984.5,983.25,984.5,16
20150801|2015-03-23 07:00,23,984,984.25,983.5,983.5,5
20150801|2015-03-23 07:30,23,983.75,983.75,983.5,983.5,12
20150801|2015-03-23 08:30,23,983.75,988.5,983.75,987.75,140
20150801|2015-03-23 09:00,23,986.75,990.5,986.75,989.5,56
20150801|2015-03-23 09:30,23,989.25,992,988,991.5,40
20150801|2015-03-23 10:00,23,991,991,988.75,990,48
20150801|2015-03-23 10:30,23,988.75,990.75,988,990.5,13
20150801|2015-03-23 11:00,23,990.5,991.75,989.25,991.25,24
20150801|2015-03-23 11:30,23,990.75,992.75,990.75,992.75,8
20150801|2015-03-23 12:00,23,990.5,990.5,990.5,990.5,4
20150801|2015-03-23 12:30,23,991.5,991.5,988.75,988.75,34
20150801|2015-03-23 13:00,23,989,989.75,985.75,985.75,66
20150801|2015-03-23 19:00,24,987.25,987.25,987.25,987.25,1
20150801|2015-03-23 21:30,24,982.5,982.5,982.25,982.25,4
20150801|2015-03-23 22:00,24,982.5,982.5,981.25,981.25,2
20150801|2015-03-23 22:30,24,981.5,982,981.5,982,2
20150801|2015-03-23 23:30,24,982.75,982.75,982.75,982.75,1
20150801|2015-03-24 00:30,24,982.5,982.5,982.5,982.5,1
20150801|2015-03-24 01:00,24,982.5,984,982.5,983.75,14
20150801|2015-03-24 01:30,24,984.75,984.75,984.75,984.75,2
20150801|2015-03-24 02:00,24,985.5,987,985.5,986,7
20150801|2015-03-24 02:30,24,986,986.25,986,986.25,2
20150801|2015-03-24 03:00,24,986.5,986.5,986.5,986.5,1
20150801|2015-03-24 03:30,24,986.25,986.25,985.25,985.25,3
20150801|2015-03-24 05:00,24,984.75,984.75,984.25,984.25,3
20150801|2015-03-24 05:30,24,984.5,984.5,984.5,984.5,1
20150801|2015-03-24 06:30,24,985.25,985.25,983.75,983.75,4
20150801|2015-03-24 07:00,24,983.25,983.25,983.25,983.25,6
20150801|2015-03-24 07:30,24,983.75,983.75,983,983.75,9
20150801|2015-03-24 08:30,24,983.5,983.5,980,982.25,23
20150801|2015-03-24 09:00,24,981,982.25,980.25,980.75,41
20150801|2015-03-24 09:30,24,980,985.5,979.5,985.25,24
20150801|2015-03-24 10:00,24,984.75,984.75,982.5,983,26
20150801|2015-03-24 10:30,24,982,982,980,980,17
20150801|2015-03-24 11:00,24,982,983,981.75,981.75,159
20150801|2015-03-24 11:30,24,981.75,985,981.75,984,22
20150801|2015-03-24 12:00,24,985.25,985.5,984,985.5,22
20150801|2015-03-24 12:30,24,985,986.25,984.25,984.75,32
20150801|2015-03-24 13:00,24,985,986.25,984,986.25,23
20150801|2015-03-24 21:00,25,986,986,986,986,1
20150801|2015-03-24 21:30,25,985.75,985.75,985.5,985.5,3
20150801|2015-03-25 00:30,25,984.75,984.75,984.75,984.75,3
20150801|2015-03-25 04:00,25,983,983,983,983,1
20150801|2015-03-25 06:00,25,985.25,985.5,985.25,985.5,3
20150801|2015-03-25 06:30,25,984.5,984.5,984.5,984.5,1
20150801|2015-03-25 07:00,25,985,985,983.75,983.75,4
20150801|2015-03-25 07:30,25,984,984.5,984,984.5,15
20150801|2015-03-25 08:30,25,985.75,988.25,985.25,987.25,101
20150801|2015-03-25 09:00,25,988.75,989.75,987,988,50
20150801|2015-03-25 09:30,25,985.75,986.5,980.75,982.5,158
20150801|2015-03-25 10:00,25,983.25,985.25,981.5,983.25,117
20150801|2015-03-25 10:30,25,984.25,989,984.25,986.75,44
20150801|2015-03-25 11:00,25,986.5,988,985.75,986.25,18
20150801|2015-03-25 11:30,25,986,986.75,986,986.75,10
20150801|2015-03-25 12:00,25,984.5,984.5,983.5,983.75,14
20150801|2015-03-25 12:30,25,983,985.25,982,982.25,75
20150801|2015-03-25 13:00,25,981.75,981.75,980.5,981.25,148
20150801|2015-03-25 19:00,26,979.5,979.75,979.25,979.5,30
20150801|2015-03-25 20:00,26,978.5,978.5,977.5,978.25,27
20150801|2015-03-25 20:30,26,977.25,978,977.25,978,3
20150801|2015-03-25 21:30,26,977.5,980.75,977.5,980.75,26
20150801|2015-03-25 22:00,26,980.75,981.75,980.5,981.25,59
20150801|2015-03-25 22:30,26,981.25,981.25,980.5,980.5,3
20150801|2015-03-26 00:00,26,980.25,980.75,980.25,980.75,2
20150801|2015-03-26 00:30,26,981.5,981.5,981.5,981.5,3
20150801|2015-03-26 01:00,26,981.5,981.5,981.5,981.5,1
20150801|2015-03-26 01:30,26,980.5,980.5,979.25,979.25,3
20150801|2015-03-26 02:00,26,980.25,981.5,980.25,981,54
20150801|2015-03-26 02:30,26,981.75,982.25,981.5,982,26
20150801|2015-03-26 03:00,26,983.25,983.5,983,983.5,43
20150801|2015-03-26 03:30,26,983,983,982,982.75,9
20150801|2015-03-26 04:00,26,982.75,982.75,982.75,982.75,1
20150801|2015-03-26 05:30,26,983,983,983,983,3
20150801|2015-03-26 06:00,26,982.75,982.75,982.75,982.75,5
20150801|2015-03-26 06:30,26,982.25,982.5,982,982,27
20150801|2015-03-26 07:00,26,981.75,981.75,980.5,980.75,105
20150801|2015-03-26 07:30,26,981.5,982.25,978.25,978.25,77
20150801|2015-03-26 08:30,26,979,982.75,978.5,982,187
20150801|2015-03-26 09:00,26,982.25,983.25,976.5,977,169
20150801|2015-03-26 09:30,26,977.5,978.5,975,975,92
20150801|2015-03-26 10:00,26,975.5,977,975.5,976.25,42
20150801|2015-03-26 10:30,26,975,977,975,976,19
20150801|2015-03-26 11:00,26,976.75,977.25,976.25,976.25,10
20150801|2015-03-26 11:30,26,976.75,978.75,976.75,978.75,14
20150801|2015-03-26 12:00,26,977,977.75,976.25,976.75,50
20150801|2015-03-26 12:30,26,977,977.5,976.75,977,16
20150801|2015-03-26 13:00,26,976.75,979.5,976.75,977.75,54
20150801|2015-03-26 19:00,27,978,978.5,977.25,978.5,5
20150801|2015-03-26 19:30,27,978.75,979,978.75,979,16
20150801|2015-03-26 20:00,27,978.75,979,978.75,979,2
20150801|2015-03-26 20:30,27,978.25,978.5,977,977,9
20150801|2015-03-26 21:00,27,975.75,976.75,975.75,976,17
20150801|2015-03-26 21:30,27,976,976.25,976,976.25,3
20150801|2015-03-26 22:00,27,976.25,976.25,976.25,976.25,1
20150801|2015-03-26 23:00,27,976.25,976.25,976.25,976.25,1
20150801|2015-03-26 23:30,27,977,977,977,977,2
20150801|2015-03-27 00:00,27,976.5,976.75,976.5,976.5,15
20150801|2015-03-27 01:00,27,976.75,977,976.75,977,2
20150801|2015-03-27 01:30,27,978,979.5,978,979.5,4
20150801|2015-03-27 02:30,27,977.75,978,977.75,978,2
20150801|2015-03-27 03:00,27,978,978.25,978,978.25,2
20150801|2015-03-27 04:30,27,976.75,976.75,976.25,976.25,17
20150801|2015-03-27 05:00,27,976.5,976.5,975.75,975.75,5
20150801|2015-03-27 05:30,27,974.5,974.5,974.5,974.5,2
20150801|2015-03-27 06:00,27,974.5,974.5,974.25,974.25,5
20150801|2015-03-27 06:30,27,974.5,974.5,974.25,974.5,9
20150801|2015-03-27 07:00,27,974.5,975.5,974.5,975.5,3
20150801|2015-03-27 07:30,27,975.25,975.25,974.25,975,10
20150801|2015-03-27 08:30,27,975.75,978.25,972.5,973,47
20150801|2015-03-27 09:00,27,973,975.25,972.5,974.5,27
20150801|2015-03-27 09:30,27,974,974.25,971.75,971.75,38
20150801|2015-03-27 10:00,27,971.75,972.5,970,970.25,46
20150801|2015-03-27 10:30,27,969.75,971.25,969,970.75,46
20150801|2015-03-27 11:00,27,970.5,971.25,970.5,971.25,46
20150801|2015-03-27 11:30,27,971,971.75,970,970.5,11
20150801|2015-03-27 12:00,27,970.25,971,970.25,970.75,12
20150801|2015-03-27 12:30,27,971.25,972.5,971.25,972.5,6
20150801|2015-03-27 13:00,27,972.25,972.5,970.75,971,56
20150801|2015-03-29 19:00,30,971,971.25,970.75,970.75,7
20150801|2015-03-29 19:30,30,973.25,973.5,973.25,973.25,7
20150801|2015-03-29 20:00,30,973.5,973.5,973.25,973.25,3
20150801|2015-03-29 20:30,30,975,975.75,974.5,974.5,12
20150801|2015-03-29 21:30,30,974.5,974.5,974.5,974.5,2
20150801|2015-03-29 23:00,30,974.75,974.75,974.75,974.75,1
20150801|2015-03-30 00:00,30,974.25,974.25,974.25,974.25,1
20150801|2015-03-30 00:30,30,975,975,975,975,10
20150801|2015-03-30 01:00,30,975,975,974.5,974.75,10
20150801|2015-03-30 01:30,30,974.5,974.5,974.5,974.5,4
20150801|2015-03-30 02:00,30,974.5,974.5,974,974.25,6
20150801|2015-03-30 02:30,30,974,974,973.75,973.75,7
20150801|2015-03-30 03:00,30,973.75,974,973.75,974,20
20150801|2015-03-30 03:30,30,974.25,974.25,974,974,3
20150801|2015-03-30 04:00,30,974,974,974,974,2
20150801|2015-03-30 05:30,30,973.75,974,973.75,973.75,22
20150801|2015-03-30 06:00,30,973.75,973.75,973.75,973.75,2
20150801|2015-03-30 07:00,30,972.5,972.5,972,972,17
20150801|2015-03-30 07:30,30,971.5,971.5,970.25,970.5,16
20150801|2015-03-30 08:30,30,970.5,979.75,970.25,978.5,185
20150801|2015-03-30 09:00,30,979.5,979.5,977,977.5,162
20150801|2015-03-30 09:30,30,978,979,976.75,978,61
20150801|2015-03-30 10:00,30,977.5,977.75,976.75,977.5,25
20150801|2015-03-30 10:30,30,977.75,978.5,976.5,976.5,100
20150801|2015-03-30 11:00,30,977,977.75,977,977.5,31
20150801|2015-03-30 11:30,30,977.5,978.75,977.5,978.5,43
20150801|2015-03-30 12:00,30,978,978,975.5,975.75,18
20150801|2015-03-30 12:30,30,974.75,974.75,969.25,969.25,57
20150801|2015-03-30 13:00,30,969.75,973.75,969.75,973.25,157
20150801|2015-03-30 19:00,31,970.75,971,970.75,971,13
20150801|2015-03-30 19:30,31,971.25,971.25,971.25,971.25,1
20150801|2015-03-30 20:00,31,971.25,973,971.25,973,2
20150801|2015-03-30 21:00,31,972.75,972.75,972.75,972.75,3
20150801|2015-03-30 21:30,31,972.25,972.25,970.75,970.75,3
20150801|2015-03-30 22:00,31,972,972,972,972,2
20150801|2015-03-30 22:30,31,971.75,971.75,971.75,971.75,1
20150801|2015-03-31 00:00,31,971.5,971.5,971.5,971.5,1
20150801|2015-03-31 00:30,31,971,971,971,971,1
20150801|2015-03-31 01:00,31,971,971,970.75,970.75,4
20150801|2015-03-31 01:30,31,970,970,968.75,968.75,5
20150801|2015-03-31 03:00,31,969.25,969.25,969.25,969.25,1
20150801|2015-03-31 03:30,31,969.25,969.25,969,969,11
20150801|2015-03-31 04:00,31,969,969,968.75,969,12
20150801|2015-03-31 04:30,31,969,969,968.75,969,8
20150801|2015-03-31 05:00,31,968.75,968.75,968.5,968.5,13
20150801|2015-03-31 05:30,31,968.5,968.5,968,968,13
20150801|2015-03-31 06:00,31,968,968.5,968,968.5,12
20150801|2015-03-31 06:30,31,969.25,969.25,967.75,968.25,6
20150801|2015-03-31 07:00,31,968.25,968.5,967.5,968.25,34
20150801|2015-03-31 07:30,31,968.5,968.5,967.5,967.75,12
20150801|2015-03-31 08:30,31,966.75,969,965.5,969,85
20150801|2015-03-31 09:00,31,969,973.75,968.75,973.75,93
20150801|2015-03-31 09:30,31,972.75,974.5,971.75,973,105
20150801|2015-03-31 10:00,31,972.75,974.75,972.5,974,72
20150801|2015-03-31 10:30,31,973.25,974,970.25,971.25,111
20150801|2015-03-31 11:00,31,969.75,986,956.25,976.75,247
20150801|2015-03-31 11:30,31,977.5,979.5,975.5,975.5,137
20150801|2015-03-31 12:00,31,975.25,975.75,970.5,975,91
20150801|2015-03-31 12:30,31,975.5,975.75,974.25,975.5,57
20150801|2015-03-31 13:00,31,976,979.5,975.75,977,96
20150801|2015-03-31 19:00,1,977.25,981,977.25,981,19
20150801|2015-03-31 19:30,1,981,981,981,981,1
20150801|2015-03-31 20:00,1,981.75,987.5,981.75,985,29
20150801|2015-03-31 20:30,1,985,986.25,985,986.25,15
20150801|2015-03-31 21:30,1,986.5,986.5,986.25,986.25,3
20150801|2015-03-31 22:00,1,986.5,986.5,986.5,986.5,1
20150801|2015-04-01 00:30,1,987,987,986.25,986.25,5
20150801|2015-04-01 01:00,1,985,985,984.5,984.5,2
20150801|2015-04-01 01:30,1,984.25,984.25,980.25,982.25,11
20150801|2015-04-01 02:00,1,982.25,982.25,982,982,2
20150801|2015-04-01 03:00,1,981.75,981.75,981.75,981.75,1
20150801|2015-04-01 04:30,1,982.25,982.5,981.75,982.5,5
20150801|2015-04-01 05:00,1,981.75,982.25,981.75,982.25,2
20150801|2015-04-01 05:30,1,982.75,983,982,982,6
20150801|2015-04-01 07:00,1,981.75,983,981.75,983,3
20150801|2015-04-01 07:30,1,982.75,982.75,982.5,982.75,6
20150801|2015-04-01 08:30,1,982.25,983.75,978.25,980,113
20150801|2015-04-01 09:00,1,980.25,982.5,979,980.25,53
20150801|2015-04-01 09:30,1,982.25,988.25,982,986.25,93
20150801|2015-04-01 10:00,1,985.75,989.5,985.75,988.5,62
20150801|2015-04-01 10:30,1,989.25,995.25,989.25,993.75,161
20150801|2015-04-01 11:00,1,992.75,995,991.75,994.5,97
20150801|2015-04-01 11:30,1,995,995,992,992,27
20150801|2015-04-01 12:00,1,993,994.5,992,993.75,10
20150801|2015-04-01 12:30,1,994.25,995.25,993.5,993.75,94
20150801|2015-04-01 13:00,1,993,994,991.25,993.25,81
20150801|2015-04-01 19:00,2,992.25,992.25,992.25,992.25,1
20150801|2015-04-01 20:00,2,993.5,993.5,991.5,992,8
20150801|2015-04-01 21:00,2,990.5,990.5,990.5,990.5,1
20150801|2015-04-01 21:30,2,991,991.25,991,991,3
20150801|2015-04-01 22:00,2,990.5,990.5,990.25,990.25,2
20150801|2015-04-01 23:00,2,990.25,990.25,990.25,990.25,1
20150801|2015-04-02 00:30,2,990.5,990.5,989.75,990,4
20150801|2015-04-02 02:00,2,991.5,992,991.5,992,5
20150801|2015-04-02 02:30,2,991.25,991.25,991.25,991.25,2
20150801|2015-04-02 03:30,2,990.75,992.25,990.75,992.25,2
20150801|2015-04-02 04:00,2,992,992,991,991.5,10
20150801|2015-04-02 04:30,2,990.25,990.25,989.5,989.5,5
20150801|2015-04-02 05:00,2,989.25,989.5,989.25,989.25,4
20150801|2015-04-02 05:30,2,989.5,989.5,989,989,33
20150801|2015-04-02 06:00,2,989.5,989.5,989.5,989.5,2
20150801|2015-04-02 06:30,2,990,990.25,989.75,989.75,3
20150801|2015-04-02 07:00,2,989.25,989.25,989,989,5
20150801|2015-04-02 07:30,2,988.25,988.25,985.75,986,42
20150801|2015-04-02 08:30,2,986.25,991,985.75,989.75,33
20150801|2015-04-02 09:00,2,989,989,986.75,987,12
20150801|2015-04-02 09:30,2,986.5,990.25,986.5,988,51
20150801|2015-04-02 10:00,2,987.75,989.5,987.75,988.5,92
20150801|2015-04-02 10:30,2,989,989.25,986.75,989.25,30
20150801|2015-04-02 11:00,2,989.75,991,988.75,989.75,29
20150801|2015-04-02 11:30,2,991,993,989.25,990.75,107
20150801|2015-04-02 12:00,2,991,994.5,991,993.5,136
20150801|2015-04-02 12:30,2,994.5,997,991,991,74
20150801|2015-04-02 13:00,2,991,992.5,989.5,989.5,52
20150801|2015-04-05 19:00,6,990.5,994.5,990.25,994.25,11
20150801|2015-04-05 19:30,6,993.75,993.75,993.75,993.75,1
20150801|2015-04-05 21:00,6,994.25,994.25,994.25,994.25,5
20150801|2015-04-06 00:30,6,994,994,994,994,1
20150801|2015-04-06 01:30,6,994.25,994.25,994.25,994.25,1
20150801|2015-04-06 02:00,6,994.25,994.25,994.25,994.25,3
20150801|2015-04-06 04:30,6,993.75,993.75,993.25,993.25,2
20150801|2015-04-06 05:30,6,990,990,990,990,1
20150801|2015-04-06 06:00,6,989.75,989.75,989.5,989.5,2
20150801|2015-04-06 06:30,6,988.25,988.25,988.25,988.25,1
20150801|2015-04-06 07:00,6,989,989,989,989,1
20150801|2015-04-06 07:30,6,991.5,991.5,991.5,991.5,1
20150801|2015-04-06 08:30,6,991,991.5,986.75,988.25,28
20150801|2015-04-06 09:00,6,987.75,989.75,987.25,987.75,27
20150801|2015-04-06 09:30,6,987.25,989.5,986.25,989,52
20150801|2015-04-06 10:00,6,988.5,989.5,987.75,987.75,37
20150801|2015-04-06 10:30,6,987.75,988.5,986.75,987.25,87
20150801|2015-04-06 11:00,6,987,987.25,985.75,986.75,59
20150801|2015-04-06 11:30,6,987,987,985.25,986.25,15
20150801|2015-04-06 12:00,6,986.5,986.75,986.5,986.5,8
20150801|2015-04-06 12:30,6,986.25,986.25,986.25,986.25,3
20150801|2015-04-06 13:00,6,986,986,982.5,983.25,45
20150801|2015-04-06 19:30,7,984.75,984.75,984.5,984.75,11
20150801|2015-04-06 20:00,7,985,988.25,985,988.25,12
20150801|2015-04-06 21:00,7,986,986,986,986,3
20150801|2015-04-06 21:30,7,985.75,985.75,985,985,2
20150801|2015-04-06 22:00,7,985.5,985.5,985.5,985.5,1
20150801|2015-04-07 00:00,7,986.25,986.25,986.25,986.25,1
20150801|2015-04-07 00:30,7,986.25,987,986.25,987,9
20150801|2015-04-07 01:00,7,986.25,986.25,986,986,5
20150801|2015-04-07 01:30,7,985.75,985.75,985.75,985.75,2
20150801|2015-04-07 03:00,7,984.75,984.75,980.75,980.75,13
20150801|2015-04-07 04:00,7,979.75,979.75,979.25,979.25,2
20150801|2015-04-07 04:30,7,979,979,979,979,1
20150801|2015-04-07 06:30,7,979.75,979.75,979.75,979.75,2
20150801|2015-04-07 07:30,7,980,980.25,980,980,6
20150801|2015-04-07 08:30,7,979,979.25,976.5,977.75,130
20150801|2015-04-07 09:00,7,976.75,979,976.25,978.75,51
20150801|2015-04-07 09:30,7,979.5,980.5,977.25,977.75,70
20150801|2015-04-07 10:00,7,977.75,977.75,976.25,976.75,63
20150801|2015-04-07 10:30,7,977.25,977.5,976.5,977.5,54
20150801|2015-04-07 11:00,7,978.25,978.25,976.75,977,12
20150801|2015-04-07 11:30,7,976.75,977.25,976.5,976.5,73
20150801|2015-04-07 12:00,7,976.5,976.5,975.25,975.5,55
20150801|2015-04-07 12:30,7,976.25,976.5,975,975.25,48
20150801|2015-04-07 13:00,7,975.25,976.25,975.25,976.25,36
20150801|2015-04-07 19:00,8,975.75,976,975.75,975.75,5
20150801|2015-04-07 19:30,8,975.75,975.75,975.75,975.75,2
20150801|2015-04-07 20:00,8,977,977,977,977,1
20150801|2015-04-07 20:30,8,976.25,976.25,976.25,976.25,2
20150801|2015-04-07 21:00,8,976.75,976.75,976.75,976.75,1
20150801|2015-04-07 21:30,8,975.5,975.75,975.5,975.75,5
20150801|2015-04-07 22:00,8,975.25,976,975.25,976,14
20150801|2015-04-08 00:30,8,977.25,977.25,977.25,977.25,2
20150801|2015-04-08 01:00,8,978.75,978.75,978.75,978.75,1
20150801|2015-04-08 01:30,8,978,978,978,978,1
20150801|2015-04-08 02:00,8,977.75,977.75,977.75,977.75,1
20150801|2015-04-08 03:00,8,978.75,978.75,978.75,978.75,5
20150801|2015-04-08 03:30,8,976.75,977.5,976.75,977.5,21
20150801|2015-04-08 05:00,8,976,976,976,976,1
20150801|2015-04-08 05:30,8,976.25,976.25,976,976,13
20150801|2015-04-08 06:00,8,976.25,976.5,976.25,976.5,2
20150801|2015-04-08 06:30,8,976.5,976.5,976,976.25,8
20150801|2015-04-08 07:00,8,975.5,976.5,975.5,976.5,4
20150801|2015-04-08 07:30,8,977,977,976.25,976.75,8
20150801|2015-04-08 08:30,8,976.25,977.75,975,977,78
20150801|2015-04-08 09:00,8,978,978.75,977,977.75,75
20150801|2015-04-08 09:30,8,977.25,977.25,972.25,973.5,123
20150801|2015-04-08 10:00,8,974,974,973,973.5,17
20150801|2015-04-08 10:30,8,973.75,976,973.5,975.5,48
20150801|2015-04-08 11:00,8,975.5,975.5,974.5,975,30
20150801|2015-04-08 11:30,8,974.5,974.5,973.25,973.5,34
20150801|2015-04-08 12:00,8,973.5,975.5,973.5,974.75,34
20150801|2015-04-08 12:30,8,974.75,975.75,974.5,974.75,88
20150801|2015-04-08 13:00,8,974.25,976.5,974.25,976.5,81
20150801|2015-04-08 19:00,9,975,975.5,974.5,975.5,20
20150801|2015-04-08 19:30,9,975,975,975,975,1
20150801|2015-04-08 20:00,9,975.25,975.25,975.25,975.25,5
20150801|2015-04-08 20:30,9,973,973,971.25,971.25,12
20150801|2015-04-08 21:00,9,970.25,971,970.25,971,7
20150801|2015-04-08 21:30,9,971.5,971.75,970.5,970.5,3
20150801|2015-04-08 22:00,9,971.25,971.25,970.75,970.75,25
20150801|2015-04-08 22:30,9,970.25,970.75,970.25,970.75,13
20150801|2015-04-09 00:30,9,970.75,970.75,969.75,970.75,9
20150801|2015-04-09 01:30,9,971,971,971,971,1
20150801|2015-04-09 03:30,9,972.25,973.5,972.25,973.5,5
20150801|2015-04-09 04:00,9,973.25,973.25,973.25,973.25,1
20150801|2015-04-09 04:30,9,972.25,972.5,972.25,972.25,10
20150801|2015-04-09 05:30,9,971,971,971,971,1
20150801|2015-04-09 06:00,9,971,971,970.5,970.5,6
20150801|2015-04-09 06:30,9,971,971.5,971,971.5,5
20150801|2015-04-09 07:00,9,971.25,971.75,970.25,970.25,26
20150801|2015-04-09 07:30,9,970.25,970.5,969.75,970,27
20150801|2015-04-09 08:30,9,969.25,969.25,964,967.5,163
20150801|2015-04-09 09:00,9,967.75,968,965,965,68
20150801|2015-04-09 09:30,9,965,965,961,962.25,91
20150801|2015-04-09 10:00,9,961.75,962,960.5,960.75,113
20150801|2015-04-09 10:30,9,960,963,959.5,962.75,47
20150801|2015-04-09 11:00,9,960.5,963,954.25,961.75,277
20150801|2015-04-09 11:30,9,962.5,964.25,960.75,960.75,46
20150801|2015-04-09 12:00,9,960.25,961,960,961,9
20150801|2015-04-09 12:30,9,960.5,960.75,957.25,957.25,56
20150801|2015-04-09 13:00,9,956.5,958,956,957.5,132
20150801|2015-04-09 19:00,10,958.5,958.5,955.5,955.5,17
20150801|2015-04-09 19:30,10,955,955.5,955,955.5,2
20150801|2015-04-09 20:00,10,958.25,960,958.25,960,12
20150801|2015-04-09 20:30,10,959.75,959.75,959.5,959.5,2
20150801|2015-04-09 21:00,10,959.5,959.5,959.5,959.5,1
20150801|2015-04-09 21:30,10,957,957,957,957,1
20150801|2015-04-09 23:30,10,958.5,958.5,957.25,957.25,27
20150801|2015-04-10 01:30,10,956.5,956.75,955.25,955.25,14
20150801|2015-04-10 02:00,10,954.5,954.5,954.25,954.25,8
20150801|2015-04-10 02:30,10,954.75,955.25,954.75,955.25,4
20150801|2015-04-10 03:00,10,956.25,956.25,956.25,956.25,1
20150801|2015-04-10 03:30,10,956.5,957,956.25,957,5
20150801|2015-04-10 04:30,10,957.25,957.25,957.25,957.25,2
20150801|2015-04-10 05:00,10,956.5,956.5,956.5,956.5,3
20150801|2015-04-10 05:30,10,956.25,958.5,956.25,957.75,7
20150801|2015-04-10 06:30,10,959,959,958.5,958.5,2
20150801|2015-04-10 07:00,10,957.75,959.25,957.5,957.75,59
20150801|2015-04-10 07:30,10,958,958.25,957.5,958,37
20150801|2015-04-10 08:30,10,959.25,962.25,957,957,125
20150801|2015-04-10 09:00,10,956.5,958,955.5,957.25,88
20150801|2015-04-10 09:30,10,958.25,959.25,956.5,956.5,33
20150801|2015-04-10 10:00,10,956.25,956.75,955.25,955.5,44
20150801|2015-04-10 10:30,10,955.5,955.75,952.5,952.5,72
20150801|2015-04-10 11:00,10,952.25,952.5,948.5,949.25,277
20150801|2015-04-10 11:30,10,949.5,951.75,949,951,46
20150801|2015-04-10 12:00,10,951.25,952,950.25,951,84
20150801|2015-04-10 12:30,10,951,952.75,950.25,952,360
20150801|2015-04-10 13:00,10,953,956,952.75,956,192
20150801|2015-04-12 19:00,13,951.5,951.5,949.75,950,11
20150801|2015-04-12 19:30,13,951.5,953,951.5,953,6
20150801|2015-04-12 20:00,13,955,955,955,955,2
20150801|2015-04-12 20:30,13,954.25,955.25,954.25,955.25,5
20150801|2015-04-12 21:00,13,957.5,957.5,957,957,2
20150801|2015-04-12 22:00,13,954.75,954.75,954.75,954.75,1
20150801|2015-04-12 23:30,13,953.75,953.75,953.75,953.75,1
20150801|2015-04-13 00:30,13,957.25,957.75,957.25,957.75,3
20150801|2015-04-13 02:00,13,955.5,955.5,955.5,955.5,1
20150801|2015-04-13 02:30,13,956.5,956.5,956.5,956.5,1
20150801|2015-04-13 03:00,13,957,957,957,957,1
20150801|2015-04-13 04:00,13,953,953,953,953,1
20150801|2015-04-13 04:30,13,954.75,955.25,954.75,955.25,2
20150801|2015-04-13 05:00,13,954.75,954.75,954.25,954.25,3
20150801|2015-04-13 05:30,13,955.25,955.25,955,955,3
20150801|2015-04-13 06:30,13,955,955.5,955,955.5,8
20150801|2015-04-13 07:00,13,956,956,956,956,1
20150801|2015-04-13 07:30,13,956.25,956.5,956,956,15
20150801|2015-04-13 08:30,13,956,961,953.75,957.75,209
20150801|2015-04-13 09:00,13,959.25,960,954.5,955.25,129
20150801|2015-04-13 09:30,13,955.5,957.5,953.75,954,117
20150801|2015-04-13 10:00,13,954,957,953.75,955,76
20150801|2015-04-13 10:30,13,954.5,954.75,953.75,954.25,118
20150801|2015-04-13 11:00,13,954.25,954.75,953,954.75,128
20150801|2015-04-13 11:30,13,954.5,954.75,952.75,953.5,34
20150801|2015-04-13 12:00,13,952.5,953.25,951.25,951.5,103
20150801|2015-04-13 12:30,13,951.5,952.25,950.75,951,58
20150801|2015-04-13 13:00,13,951.25,952.75,950.5,952,129
20150801|2015-04-13 22:00,14,954.5,954.5,954.5,954.5,1
20150801|2015-04-13 22:30,14,955.5,955.5,955.5,955.5,1
20150801|2015-04-14 00:30,14,954.75,954.75,954.75,954.75,1
20150801|2015-04-14 01:30,14,954.25,954.25,954.25,954.25,1
20150801|2015-04-14 02:00,14,954.75,955.25,954.75,955.25,3
20150801|2015-04-14 02:30,14,955.25,955.25,955,955,4
20150801|2015-04-14 04:00,14,955,955,954.75,954.75,6
20150801|2015-04-14 05:30,14,956.5,956.5,956.5,956.5,3
20150801|2015-04-14 06:00,14,957.25,957.25,956.5,956.5,3
20150801|2015-04-14 06:30,14,957,957.75,957,957.75,3
20150801|2015-04-14 07:00,14,957.5,957.5,956.75,957.25,5
20150801|2015-04-14 07:30,14,958.25,959,958,959,27
20150801|2015-04-14 08:30,14,959,960.25,955,959,208
20150801|2015-04-14 09:00,14,959.75,963.75,959,962.5,180
20150801|2015-04-14 09:30,14,962.75,963.5,960.75,962,143
20150801|2015-04-14 10:00,14,962.25,962.75,958.5,959,115
20150801|2015-04-14 10:30,14,958.5,961.5,958,959.75,113
20150801|2015-04-14 11:00,14,959.75,961.5,959.25,961.25,113
20150801|2015-04-14 11:30,14,960.25,961,960.25,960.75,54
20150801|2015-04-14 12:00,14,960.75,962,960.5,962,48
20150801|2015-04-14 12:30,14,962.25,963.25,962,962.5,91
20150801|2015-04-14 13:00,14,962.25,962.75,960.5,962,179
20150801|2015-04-14 19:00,15,961.5,961.75,961.5,961.75,3
20150801|2015-04-14 19:30,15,961.5,962.5,961.5,962.5,6
20150801|2015-04-14 20:00,15,962.75,965.75,962.75,965.75,25
20150801|2015-04-14 20:30,15,964.75,965,964.25,964.25,18
20150801|2015-04-14 21:00,15,963.5,963.5,963.5,963.5,2
20150801|2015-04-14 21:30,15,963.5,963.5,963.5,963.5,1
20150801|2015-04-14 22:00,15,963.5,963.5,963.5,963.5,1
20150801|2015-04-14 22:30,15,964.25,964.25,964.25,964.25,1
20150801|2015-04-15 00:30,15,963.75,964.5,963.75,964.5,4
20150801|2015-04-15 01:00,15,965.25,967.25,965.25,967.25,13
20150801|2015-04-15 01:30,15,967.25,967.25,966.75,966.75,10
20150801|2015-04-15 02:30,15,966,966.75,966,966.75,4
20150801|2015-04-15 03:00,15,966,966,966,966,2
20150801|2015-04-15 03:30,15,965.25,965.25,965.25,965.25,1
20150801|2015-04-15 04:30,15,965.5,965.5,964.75,964.75,5
20150801|2015-04-15 05:00,15,964.75,964.75,964.75,964.75,2
20150801|2015-04-15 05:30,15,964.25,964.25,964.25,964.25,1
20150801|2015-04-15 06:00,15,965,965,965,965,1
20150801|2015-04-15 06:30,15,965.75,967,965.75,967,7
20150801|2015-04-15 07:00,15,966.25,966.25,963.75,964,9
20150801|2015-04-15 07:30,15,964,964,964,964,1
20150801|2015-04-15 08:30,15,963,967,963,966.5,55
20150801|2015-04-15 09:00,15,967,970,967,969.75,126
20150801|2015-04-15 09:30,15,970.25,974,970.25,974,140
20150801|2015-04-15 10:00,15,974,975,972.5,973.75,202
20150801|2015-04-15 10:30,15,973.75,976.25,973.75,976,69
20150801|2015-04-15 11:00,15,976.25,976.5,966,967.25,295
20150801|2015-04-15 11:30,15,967.25,970.25,967.25,968.25,138
20150801|2015-04-15 12:00,15,967.75,970.25,967.75,970,19
20150801|2015-04-15 12:30,15,970.5,971.75,966.75,967,111
20150801|2015-04-15 13:00,15,967,967,965.25,965.75,99
20150801|2015-04-15 19:00,16,965.75,965.75,965.75,965.75,1
20150801|2015-04-15 19:30,16,968.5,968.5,968.5,968.5,1
20150801|2015-04-15 20:00,16,970.5,970.75,970.5,970.75,3
20150801|2015-04-15 21:30,16,969.5,969.5,969.5,969.5,1
20150801|2015-04-15 22:00,16,969.25,969.25,969,969,9
20150801|2015-04-15 23:00,16,968,968.5,968,968.5,4
20150801|2015-04-16 00:00,16,968.25,968.25,968.25,968.25,1
20150801|2015-04-16 00:30,16,968.5,969,968.5,969,5
20150801|2015-04-16 01:00,16,967,967.5,966.75,967.5,5
20150801|2015-04-16 01:30,16,966.5,966.5,965.25,965.25,13
20150801|2015-04-16 02:00,16,965.75,965.75,965.75,965.75,32
20150801|2015-04-16 03:30,16,963.75,963.75,963.75,963.75,2
20150801|2015-04-16 04:00,16,963.75,963.75,963.75,963.75,2
20150801|2015-04-16 04:30,16,964.75,964.75,964.75,964.75,1
20150801|2015-04-16 05:00,16,964.75,964.75,964,964,3
20150801|2015-04-16 05:30,16,963.25,963.25,962,962,3
20150801|2015-04-16 06:00,16,961.75,962.75,961.75,962.75,37
20150801|2015-04-16 06:30,16,962.75,963,962.75,962.75,5
20150801|2015-04-16 07:30,16,965.5,968.25,965.5,966.5,25
20150801|2015-04-16 08:30,16,967.25,969.25,963.75,966.25,150
20150801|2015-04-16 09:00,16,965,965.5,963.75,964,66
20150801|2015-04-16 09:30,16,964.25,964.25,958.75,958.75,179
20150801|2015-04-16 10:00,16,958.25,961.5,957.5,961.25,69
20150801|2015-04-16 10:30,16,961,961,958.5,959.25,71
20150801|2015-04-16 11:00,16,959.25,960.25,959,959.75,55
20150801|2015-04-16 11:30,16,959.5,965.25,959.5,963.5,128
20150801|2015-04-16 12:00,16,963.5,967.75,963.5,964,170
20150801|2015-04-16 12:30,16,964.75,967.75,964.75,966.25,75
20150801|2015-04-16 13:00,16,966.25,968.75,965.5,966,160
20150801|2015-04-16 19:00,17,967.5,968,967.5,968,8
20150801|2015-04-16 19:30,17,968.75,968.75,968,968,3
20150801|2015-04-16 20:00,17,968.25,968.5,967.75,968.5,16
20150801|2015-04-16 20:30,17,967.75,967.75,967.75,967.75,2
20150801|2015-04-17 00:00,17,967.75,967.75,967.75,967.75,1
20150801|2015-04-17 01:30,17,966.75,966.75,966.75,966.75,1
20150801|2015-04-17 02:00,17,966.5,966.5,966.5,966.5,4
20150801|2015-04-17 03:00,17,966.5,966.5,966.5,966.5,3
20150801|2015-04-17 04:00,17,965.25,965.25,965.25,965.25,1
20150801|2015-04-17 06:30,17,968.5,968.75,967,967.25,8
20150801|2015-04-17 07:00,17,968,970,968,969,14
20150801|2015-04-17 07:30,17,969,969,967.5,968,9
20150801|2015-04-17 08:30,17,967.75,969,966,966.25,160
20150801|2015-04-17 09:00,17,965.75,970.75,965.5,970.5,96
20150801|2015-04-17 09:30,17,971,972.5,969.25,970.25,164
20150801|2015-04-17 10:00,17,970.5,972.25,970.5,971.5,96
20150801|2015-04-17 10:30,17,972,973.25,970.75,971.5,92
20150801|2015-04-17 11:00,17,971.25,971.5,969,969.5,41
20150801|2015-04-17 11:30,17,970.25,971.5,970.25,970.5,37
20150801|2015-04-17 12:00,17,970.75,972,970.75,971.25,131
20150801|2015-04-17 12:30,17,971.25,971.5,968.25,968.75,87
20150801|2015-04-17 13:00,17,969.75,969.75,967.25,967.25,148
20150801|2015-04-19 19:00,20,968.25,974,968.25,974,26
20150801|2015-04-19 19:30,20,973.25,973.25,972.5,972.5,4
20150801|2015-04-19 20:00,20,972.75,974.5,972.5,974,28
20150801|2015-04-19 20:30,20,973.75,973.75,972.25,972.5,21
20150801|2015-04-19 21:00,20,972.5,974,972.5,974,14
20150801|2015-04-19 21:30,20,973.75,974.75,973.75,974.5,20
20150801|2015-04-19 23:30,20,973.5,973.5,973.5,973.5,3
20150801|2015-04-20 00:00,20,973.25,973.25,973,973,4
20150801|2015-04-20 00:30,20,972.25,972.25,972,972,7
20150801|2015-04-20 01:00,20,972.5,972.75,972,972.75,11
20150801|2015-04-20 01:30,20,972.25,973.25,972.25,973.25,8
20150801|2015-04-20 02:00,20,973.5,974.75,973.5,974.75,4
20150801|2015-04-20 02:30,20,973,973,972,972.25,15
20150801|2015-04-20 03:00,20,972.25,973,972,972.5,8
20150801|2015-04-20 03:30,20,972.25,972.25,972.25,972.25,1
20150801|2015-04-20 04:30,20,972.25,972.75,972.25,972.75,3
20150801|2015-04-20 05:00,20,972,972,972,972,1
20150801|2015-04-20 05:30,20,971.25,971.75,971.25,971.75,2
20150801|2015-04-20 06:00,20,971.75,972,971.5,971.75,16
20150801|2015-04-20 06:30,20,971.75,972,971,971,12
20150801|2015-04-20 07:00,20,970.5,970.75,970.5,970.75,5
20150801|2015-04-20 07:30,20,970.25,972.25,970.25,972.25,16
20150801|2015-04-20 08:30,20,972.25,975.25,971,973,369
20150801|2015-04-20 09:00,20,973.5,977,972.5,976,258
20150801|2015-04-20 09:30,20,976.25,979.75,976.25,977.75,249
20150801|2015-04-20 10:00,20,978.25,978.25,976.25,977.5,108
20150801|2015-04-20 10:30,20,977.5,979,977.5,978.25,245
20150801|2015-04-20 11:00,20,978.25,979,976.5,977.75,99
20150801|2015-04-20 11:30,20,978,979,978,978.5,67
20150801|2015-04-20 12:00,20,978.25,978.5,976.25,976.25,64
20150801|2015-04-20 12:30,20,975.25,978.75,974.75,977.25,171
20150801|2015-04-20 13:00,20,977,977.75,974.75,975.25,102
20150801|2015-04-20 19:00,21,975.75,975.75,973.25,974,37
20150801|2015-04-20 19:30,21,973.5,973.5,973.5,973.5,1
20150801|2015-04-20 20:00,21,972.75,973.5,972.75,973.5,5
20150801|2015-04-20 20:30,21,973.25,973.5,973.25,973.5,2
20150801|2015-04-20 21:30,21,975.25,975.25,975.25,975.25,1
20150801|2015-04-20 22:00,21,975.5,976,975.5,975.5,11
20150801|2015-04-20 22:30,21,975.25,975.75,975.25,975.75,2
20150801|2015-04-21 00:30,21,975,976,975,975.5,21
20150801|2015-04-21 01:00,21,974.75,975,974.75,975,2
20150801|2015-04-21 01:30,21,974.75,975.5,974.5,975.25,33
20150801|2015-04-21 02:00,21,974.75,974.75,974.75,974.75,1
20150801|2015-04-21 02:30,21,975,975,975,975,1
20150801|2015-04-21 03:30,21,975,975.75,975,975.75,135
20150801|2015-04-21 04:00,21,975.25,975.25,975.25,975.25,13
20150801|2015-04-21 04:30,21,974.25,974.25,973.25,973.25,3
20150801|2015-04-21 05:00,21,972,972.5,972,972.5,7
20150801|2015-04-21 05:30,21,972.5,972.75,972.5,972.5,7
20150801|2015-04-21 06:00,21,972.25,972.25,972,972,7
20150801|2015-04-21 06:30,21,971.75,972.75,971.75,972.75,5
20150801|2015-04-21 07:00,21,973.5,973.5,973.5,973.5,1
20150801|2015-04-21 07:30,21,973.5,974.5,973.5,974.5,4
20150801|2015-04-21 08:30,21,974,974.5,967.25,968.5,218
20150801|2015-04-21 09:00,21,967.75,970,967.5,969.5,167
20150801|2015-04-21 09:30,21,969.25,974,968.5,974,415
20150801|2015-04-21 10:00,21,974,974.5,972,972.25,869
20150801|2015-04-21 10:30,21,972,973.75,970.5,973.25,276
20150801|2015-04-21 11:00,21,973.5,973.75,971.75,972.25,81
20150801|2015-04-21 11:30,21,972,972.75,971,972.25,38
20150801|2015-04-21 12:00,21,972.25,973,971.25,971.5,128
20150801|2015-04-21 12:30,21,972,973.5,972,972.5,231
20150801|2015-04-21 13:00,21,972.5,974.75,972.5,973.75,105
20150801|2015-04-21 19:00,22,972.75,974,972,973.5,25
20150801|2015-04-21 19:30,22,973.5,973.5,971.25,973.5,21
20150801|2015-04-21 20:00,22,974.25,974.25,971.5,971.5,5
20150801|2015-04-21 20:30,22,971.75,972,971.5,972,12
20150801|2015-04-21 21:30,22,971.25,971.25,970,970,25
20150801|2015-04-22 00:30,22,970.25,970.75,969.5,969.5,4
20150801|2015-04-22 01:00,22,970,972,970,972,5
20150801|2015-04-22 01:30,22,970.5,971.5,970.5,971.5,8
20150801|2015-04-22 02:00,22,970.75,970.75,969.75,970,7
20150801|2015-04-22 02:30,22,970.25,970.25,969.75,969.75,5
20150801|2015-04-22 03:00,22,969.5,970,969.5,970,9
20150801|2015-04-22 03:30,22,970,970.5,970,970.25,48
20150801|2015-04-22 04:00,22,970.5,970.5,970.25,970.25,8
20150801|2015-04-22 04:30,22,970.5,971,970.25,971,69
20150801|2015-04-22 05:00,22,970.75,972.25,970.75,972.25,2
20150801|2015-04-22 05:30,22,973.25,973.25,973.25,973.25,1
20150801|2015-04-22 06:00,22,972,972,972,972,1
20150801|2015-04-22 06:30,22,973,973.25,972.25,972.25,40
20150801|2015-04-22 07:00,22,971.75,971.75,969.75,970.25,65
20150801|2015-04-22 07:30,22,970.5,970.5,970,970,5
20150801|2015-04-22 08:30,22,970.25,971.25,968,969.5,192
20150801|2015-04-22 09:00,22,969,969,964,966.5,228
20150801|2015-04-22 09:30,22,966.75,966.75,963,963.5,195
20150801|2015-04-22 10:00,22,963.5,965.75,963.25,964.5,240
20150801|2015-04-22 10:30,22,964.75,966,964,965.5,188
20150801|2015-04-22 11:00,22,966.25,969,965.25,968,284
20150801|2015-04-22 11:30,22,968.5,971.5,968,971.5,148
20150801|2015-04-22 12:00,22,971.5,971.5,969,970.75,65
20150801|2015-04-22 12:30,22,970.5,970.5,968.5,969.25,96
20150801|2015-04-22 13:00,22,969.25,969.25,967.25,968.75,144
20150801|2015-04-22 19:00,23,970.5,973,969.75,973,18
20150801|2015-04-22 19:30,23,973,973.25,972.25,973.25,6
20150801|2015-04-22 20:00,23,973.25,973.75,971.75,972,18
20150801|2015-04-22 20:30,23,972.5,972.5,972.5,972.5,1
20150801|2015-04-22 21:00,23,971.5,971.5,971.5,971.5,3
20150801|2015-04-23 00:30,23,972.75,973.5,972.75,973.5,9
20150801|2015-04-23 01:00,23,973.75,974,973.5,973.75,7
20150801|2015-04-23 01:30,23,972.5,972.5,971.25,971.25,2
20150801|2015-04-23 02:00,23,970.75,970.75,970.75,970.75,1
20150801|2015-04-23 02:30,23,970.25,970.5,970.25,970.5,3
20150801|2015-04-23 03:00,23,970,971,970,971,5
20150801|2015-04-23 03:30,23,971.75,972,971.5,972,12
20150801|2015-04-23 04:00,23,971.5,972,971.5,972,5
20150801|2015-04-23 04:30,23,972,972,972,972,1
20150801|2015-04-23 05:00,23,972.5,972.75,972,972,3
20150801|2015-04-23 05:30,23,972,972,972,972,1
20150801|2015-04-23 06:00,23,972.5,972.5,972.5,972.5,2
20150801|2015-04-23 06:30,23,972.25,972.5,972.25,972.5,4
20150801|2015-04-23 07:00,23,972.75,972.75,972.75,972.75,1
20150801|2015-04-23 07:30,23,972.75,973,972.75,973,4
20150801|2015-04-23 08:30,23,970.75,977.75,970.75,976.25,406
20150801|2015-04-23 09:00,23,976.5,977,976,976.5,30
20150801|2015-04-23 09:30,23,976.5,979.75,976.5,979.5,206
20150801|2015-04-23 10:00,23,980,981.25,979.75,979.75,144
20150801|2015-04-23 10:30,23,980,981.25,980,980.5,57
20150801|2015-04-23 11:00,23,980.75,981,979.75,980,88
20150801|2015-04-23 11:30,23,980,980.25,976,976,145
20150801|2015-04-23 12:00,23,977,978.25,976.25,978.25,69
20150801|2015-04-23 12:30,23,978.25,978.25,977.5,977.75,58
20150801|2015-04-23 13:00,23,977.25,977.5,975.75,976.25,70
20150801|2015-04-23 19:00,24,977.25,978,976.75,977.75,40
20150801|2015-04-23 19:30,24,977.25,977.25,976.75,976.75,2
20150801|2015-04-23 20:00,24,977.75,978.25,977.75,977.75,13
20150801|2015-04-23 20:30,24,978,978.75,977.75,978.75,7
20150801|2015-04-23 21:00,24,979.5,979.5,979.5,979.5,2
20150801|2015-04-23 21:30,24,977.5,977.5,977,977,4
20150801|2015-04-23 22:00,24,977.25,977.25,976.5,976.5,10
20150801|2015-04-23 22:30,24,975.5,975.5,975.25,975.25,3
20150801|2015-04-23 23:00,24,975,975,975,975,1
20150801|2015-04-23 23:30,24,974.75,974.75,974.5,974.5,2
20150801|2015-04-24 00:00,24,975,975,975,975,2
20150801|2015-04-24 00:30,24,975,975.25,974.5,974.75,17
20150801|2015-04-24 01:00,24,975,975,973.75,973.75,14
20150801|2015-04-24 02:00,24,975.5,975.5,975.5,975.5,2
20150801|2015-04-24 02:30,24,976,976.5,975.75,975.75,6
20150801|2015-04-24 03:30,24,976,976,976,976,1
20150801|2015-04-24 04:00,24,975.5,975.75,974.75,974.75,4
20150801|2015-04-24 04:30,24,975,975,972.75,973,14
20150801|2015-04-24 05:00,24,973.25,973.25,972.25,972.25,4
20150801|2015-04-24 05:30,24,972.25,972.5,972.25,972.5,2
20150801|2015-04-24 06:30,24,972.5,973,972.5,973,7
20150801|2015-04-24 07:00,24,973,974,972.75,974,36
20150801|2015-04-24 07:30,24,974.5,974.5,974.5,974.5,3
20150801|2015-04-24 08:30,24,973,974,970.25,970.75,133
20150801|2015-04-24 09:00,24,969.75,969.75,965.5,967.5,214
20150801|2015-04-24 09:30,24,967,969.5,965.25,968.75,180
20150801|2015-04-24 10:00,24,968.5,969.25,966.75,967.5,150
20150801|2015-04-24 10:30,24,967.75,968,966.5,967.75,145
20150801|2015-04-24 11:00,24,967.5,970,967,969.25,172
20150801|2015-04-24 11:30,24,968.5,972,968.5,971,242
20150801|2015-04-24 12:00,24,971.5,972.5,969.25,969.5,103
20150801|2015-04-24 12:30,24,969.75,971.5,969,969.25,292
20150801|2015-04-24 13:00,24,969.25,969.25,966,966,262
20150801|2015-04-26 19:00,27,965.5,965.5,962.25,964.25,73
20150801|2015-04-26 19:30,27,963.75,964.5,963.5,963.5,118
20150801|2015-04-26 20:00,27,965,965.5,963.5,964.75,23
20150801|2015-04-26 20:30,27,966,966.25,966,966.25,6
20150801|2015-04-26 21:00,27,966.75,966.75,966.25,966.75,5
20150801|2015-04-26 21:30,27,967,968,967,968,5
20150801|2015-04-26 22:00,27,968.5,968.75,968.5,968.75,14
20150801|2015-04-26 22:30,27,967.75,967.75,967.75,967.75,4
20150801|2015-04-27 00:30,27,967.75,968.25,967.5,968.25,11
20150801|2015-04-27 02:30,27,967.75,967.75,967.75,967.75,1
20150801|2015-04-27 03:00,27,967.5,967.5,967,967,8
20150801|2015-04-27 04:30,27,966.75,967.25,966.75,967.25,6
20150801|2015-04-27 05:00,27,966.75,966.75,966.75,966.75,1
20150801|2015-04-27 05:30,27,967,967,967,967,1
20150801|2015-04-27 06:30,27,966.25,966.25,966.25,966.25,2
20150801|2015-04-27 07:00,27,967.25,967.75,967.25,967.75,4
20150801|2015-04-27 07:30,27,967.5,967.75,967,967,5
20150801|2015-04-27 08:30,27,967.25,975,964.75,974.5,326
20150801|2015-04-27 09:00,27,974.5,975.25,972.75,973,60
20150801|2015-04-27 09:30,27,973.25,973.25,967,969.5,109
20150801|2015-04-27 10:00,27,970.25,970.25,968,969.25,48
20150801|2015-04-27 10:30,27,968.75,972.5,968.75,972.25,82
20150801|2015-04-27 11:00,27,972.75,972.75,970.75,971,36
20150801|2015-04-27 11:30,27,971.25,972.25,970.25,970.5,68
20150801|2015-04-27 12:00,27,970.75,972.25,970.75,971.25,51
20150801|2015-04-27 12:30,27,970.5,970.5,968.25,969,76
20150801|2015-04-27 13:00,27,969,969.5,968,969,70
20150801|2015-04-27 19:00,28,967.75,970,967.75,970,36
20150801|2015-04-27 19:30,28,970,970.5,970,970.5,25
20150801|2015-04-27 20:00,28,971,972.75,971,972.5,14
20150801|2015-04-27 20:30,28,972.25,972.25,971,971,4
20150801|2015-04-27 21:00,28,972,972.25,972,972.25,7
20150801|2015-04-27 22:00,28,971.5,971.5,971.5,971.5,6
20150801|2015-04-27 22:30,28,971.5,971.5,971.5,971.5,2
20150801|2015-04-28 00:30,28,971,972.25,971,971.75,4
20150801|2015-04-28 01:30,28,970.75,971,970.75,971,5
20150801|2015-04-28 02:00,28,972.5,972.5,972.5,972.5,1
20150801|2015-04-28 03:30,28,972.25,972.75,972,972,86
20150801|2015-04-28 04:00,28,972,972,971.5,971.5,3
20150801|2015-04-28 04:30,28,972.25,972.25,970.75,970.75,3
20150801|2015-04-28 05:00,28,970.25,970.75,970.25,970.75,3
20150801|2015-04-28 05:30,28,971,971,971,971,1
20150801|2015-04-28 06:00,28,972.75,972.75,972.75,972.75,11
20150801|2015-04-28 06:30,28,973.25,975.25,973.25,975.25,22
20150801|2015-04-28 07:00,28,975.25,978,975.25,975.75,153
20150801|2015-04-28 07:30,28,975.25,976.5,975.25,975.75,12
20150801|2015-04-28 08:30,28,976.25,977,972.75,977,135
20150801|2015-04-28 09:00,28,977.25,978.5,977,977.75,147
20150801|2015-04-28 09:30,28,977.75,978,975.75,976.75,179
20150801|2015-04-28 10:00,28,976.5,978.5,975.25,978.5,106
20150801|2015-04-28 10:30,28,978,981.5,977.75,979.5,368
20150801|2015-04-28 11:00,28,979,980,978.25,979.5,159
20150801|2015-04-28 11:30,28,979,980.75,979,979.75,80
20150801|2015-04-28 12:00,28,980,980,978.75,979.25,49
20150801|2015-04-28 12:30,28,979.25,979.5,974,974,154
20150801|2015-04-28 13:00,28,973.75,973.75,969.5,971.75,364
20150801|2015-04-28 19:00,29,972.5,973.75,972.5,973.75,5
20150801|2015-04-28 19:30,29,974,974.75,973.5,974.75,6
20150801|2015-04-28 20:00,29,974.75,974.75,973,973,13
20150801|2015-04-28 20:30,29,973.25,973.25,973,973,9
20150801|2015-04-29 01:00,29,972.75,972.75,970.5,970.5,8
20150801|2015-04-29 01:30,29,970.5,972.5,970.5,972.5,7
20150801|2015-04-29 02:00,29,972.25,972.25,972,972,2
20150801|2015-04-29 02:30,29,971,971,968.75,968.75,25
20150801|2015-04-29 03:00,29,968.5,968.75,968.25,968.25,5
20150801|2015-04-29 03:30,29,967.75,968,967.5,967.75,10
20150801|2015-04-29 04:00,29,968,968,968,968,1
20150801|2015-04-29 04:30,29,967.75,968.25,967.5,968.25,9
20150801|2015-04-29 05:00,29,968.75,970.5,968.75,970.5,10
20150801|2015-04-29 05:30,29,971,971,971,971,18
20150801|2015-04-29 06:00,29,971.75,971.75,971.75,971.75,3
20150801|2015-04-29 06:30,29,971.75,971.75,970.75,970.75,5
20150801|2015-04-29 07:00,29,970.75,971,969.75,969.75,14
20150801|2015-04-29 07:30,29,971,971,970.75,970.75,7
20150801|2015-04-29 08:30,29,971,973.5,967.5,973.5,304
20150801|2015-04-29 09:00,29,974.5,977,973.5,976.25,262
20150801|2015-04-29 09:30,29,976.5,979.25,976,979.25,395
20150801|2015-04-29 10:00,29,979.25,979.25,976.25,978,253
20150801|2015-04-29 10:30,29,978,979.75,978,979.5,216
20150801|2015-04-29 11:00,29,979.75,980.5,978.25,979,191
20150801|2015-04-29 11:30,29,979.25,981.5,979,980,233
20150801|2015-04-29 12:00,29,980.5,981.25,978.25,980.5,125
20150801|2015-04-29 12:30,29,980.5,981,979.5,980.5,118
20150801|2015-04-29 13:00,29,980.25,983,978.25,983,328
20150801|2015-04-29 19:00,30,982.25,982.75,982.25,982.75,4
20150801|2015-04-29 20:00,30,982.75,984,982.75,984,8
20150801|2015-04-29 21:00,30,983.75,983.75,983.75,983.75,2
20150801|2015-04-29 22:00,30,984,985,984,985,5
20150801|2015-04-29 22:30,30,984.75,985,984.75,985,4
20150801|2015-04-29 23:00,30,986,987,986,987,8
20150801|2015-04-29 23:30,30,986.25,986.25,986.25,986.25,1
20150801|2015-04-30 00:30,30,985.25,985.25,984.5,984.5,5
20150801|2015-04-30 01:00,30,985,985,985,985,2
20150801|2015-04-30 01:30,30,984.5,984.5,984.5,984.5,11
20150801|2015-04-30 02:30,30,986.25,986.25,986.25,986.25,3
20150801|2015-04-30 03:00,30,986.25,986.25,986.25,986.25,1
20150801|2015-04-30 03:30,30,986.25,986.25,986.25,986.25,2
20150801|2015-04-30 04:00,30,986.25,986.5,986.25,986.5,2
20150801|2015-04-30 04:30,30,986,986,985,985,4
20150801|2015-04-30 05:00,30,985.25,985.25,984.75,984.75,4
20150801|2015-04-30 05:30,30,985.25,985.25,985.25,985.25,12
20150801|2015-04-30 06:00,30,985.75,985.75,985.75,985.75,2
20150801|2015-04-30 06:30,30,986,986,985.25,985.25,5
20150801|2015-04-30 07:00,30,986,986.25,985.5,986,11
20150801|2015-04-30 07:30,30,986.75,987,986.5,986.75,12
20150801|2015-04-30 08:30,30,986.75,988.75,981.75,983.75,499
20150801|2015-04-30 09:00,30,984.25,985,978.25,980,214
20150801|2015-04-30 09:30,30,979.5,981.75,978.75,980.75,208
20150801|2015-04-30 10:00,30,980.5,982.25,979.75,980.75,201
20150801|2015-04-30 10:30,30,980.75,981.5,969.75,972,411
20150801|2015-04-30 11:00,30,972,972,967.5,971.25,506
20150801|2015-04-30 11:30,30,970.75,971.5,969.5,971.5,217
20150801|2015-04-30 12:00,30,971.5,972,969.75,971,180
20150801|2015-04-30 12:30,30,971.25,972,969,971.75,324
20150801|2015-04-30 13:00,30,971.75,972.75,970,972,97
20150801|2015-04-30 19:00,1,972.25,972.75,971.75,972.75,10
20150801|2015-04-30 20:00,1,972,972,972,972,2
20150801|2015-04-30 20:30,1,971.5,971.75,971.5,971.5,5
20150801|2015-04-30 22:00,1,971,971,971,971,5
20150801|2015-04-30 22:30,1,970.75,971,969.25,969.25,22
20150801|2015-04-30 23:00,1,969.5,970.25,969.5,969.75,4
20150801|2015-05-01 01:00,1,969.5,969.5,969.5,969.5,2
20150801|2015-05-01 02:30,1,970.5,970.5,970.5,970.5,2
20150801|2015-05-01 03:00,1,970.25,970.25,970.25,970.25,4
20150801|2015-05-01 04:00,1,970.75,970.75,970.75,970.75,1
20150801|2015-05-01 04:30,1,971,971,971,971,1
20150801|2015-05-01 05:00,1,970.75,971.25,970.75,971.25,3
20150801|2015-05-01 05:30,1,971.25,971.25,971,971,2
20150801|2015-05-01 06:00,1,971,971,970.25,970.75,9
20150801|2015-05-01 06:30,1,971.25,971.5,971.25,971.5,3
20150801|2015-05-01 07:00,1,971.5,971.5,968.5,968.5,132
20150801|2015-05-01 07:30,1,968.25,968.25,967,967,150
20150801|2015-05-01 08:30,1,967,971,965.5,967.5,338
20150801|2015-05-01 09:00,1,968.25,968.25,964.25,966.25,180
20150801|2015-05-01 09:30,1,965.75,966.25,961,961.25,345
20150801|2015-05-01 10:00,1,961.5,963,961.5,962.75,166
20150801|2015-05-01 10:30,1,962.75,963,960.5,960.5,152
20150801|2015-05-01 11:00,1,960.5,960.75,957.25,958.75,324
20150801|2015-05-01 11:30,1,958.25,959,956,956.75,132
20150801|2015-05-01 12:00,1,956.75,957,956.25,956.75,83
20150801|2015-05-01 12:30,1,956.5,960,956.25,959.5,178
20150801|2015-05-01 13:00,1,959.25,959.5,958.25,959.25,134
20150801|2015-05-03 19:00,4,958.25,961.75,958.25,960.75,31
20150801|2015-05-03 19:30,4,961,961.25,961,961.25,2
20150801|2015-05-03 20:00,4,961.75,965.5,961.75,965.5,36
20150801|2015-05-03 20:30,4,965.75,965.75,964,964,5
20150801|2015-05-03 21:30,4,964.5,964.5,964.5,964.5,5
20150801|2015-05-04 00:30,4,965.5,966.25,965.25,966,38
20150801|2015-05-04 01:00,4,965.5,965.5,964.5,964.75,30
20150801|2015-05-04 01:30,4,964.75,964.75,964.75,964.75,2
20150801|2015-05-04 02:00,4,964.75,964.75,964.5,964.5,2
20150801|2015-05-04 02:30,4,964.25,964.25,962.5,962.5,15
20150801|2015-05-04 03:00,4,962.5,962.5,962.5,962.5,4
20150801|2015-05-04 03:30,4,962.5,962.5,961.5,961.5,10
20150801|2015-05-04 04:00,4,961.5,963.25,961.5,963.25,32
20150801|2015-05-04 04:30,4,964,964.75,963.75,963.75,25
20150801|2015-05-04 05:00,4,963.75,963.75,963.5,963.5,10
20150801|2015-05-04 05:30,4,963.75,964.25,963.5,964.25,34
20150801|2015-05-04 06:00,4,964.5,966,963.75,966,22
20150801|2015-05-04 06:30,4,966.25,966.5,965.75,965.75,55
20150801|2015-05-04 07:00,4,966.25,966.25,963.5,963.5,63
20150801|2015-05-04 07:30,4,963.5,963.5,963,963,17
20150801|2015-05-04 08:30,4,963.5,967,960.5,966.5,359
20150801|2015-05-04 09:00,4,966,966.25,964.5,965,114
20150801|2015-05-04 09:30,4,965.25,972.5,965,972,365
20150801|2015-05-04 10:00,4,971.5,972.25,968.5,969.25,213
20150801|2015-05-04 10:30,4,969.25,969.75,968.25,968.75,107
20150801|2015-05-04 11:00,4,969,970.5,967.5,970,119
20150801|2015-05-04 11:30,4,970,970.5,968.75,970,108
20150801|2015-05-04 12:00,4,970.25,971.25,968.5,969.5,159
20150801|2015-05-04 12:30,4,968.75,970.75,968,970.25,174
20150801|2015-05-04 13:00,4,970.25,970.75,967,970.75,250
20150801|2015-05-04 19:00,5,969.5,970.75,968.5,970,147
20150801|2015-05-04 19:30,5,970,972.5,970,972,47
20150801|2015-05-04 20:00,5,972.5,973.25,971.25,972.5,20
20150801|2015-05-04 20:30,5,971.5,971.5,971.25,971.25,5
20150801|2015-05-04 21:00,5,971.5,973.25,971.5,973.25,3
20150801|2015-05-04 21:30,5,974,974.25,972.25,972.25,15
20150801|2015-05-04 22:00,5,971.75,972,967.5,969.5,46
20150801|2015-05-04 23:00,5,970,970,970,970,2
20150801|2015-05-04 23:30,5,970,970,970,970,1
20150801|2015-05-05 00:30,5,969.5,971,969.5,971,2
20150801|2015-05-05 01:00,5,971,971.25,970.5,970.5,7
20150801|2015-05-05 01:30,5,971.75,972.75,971.75,972.75,5
20150801|2015-05-05 02:00,5,972,972,972,972,1
20150801|2015-05-05 02:30,5,970,970,970,970,1
20150801|2015-05-05 03:00,5,969.75,969.75,969.5,969.5,4
20150801|2015-05-05 03:30,5,969.75,969.75,969.75,969.75,2
20150801|2015-05-05 04:30,5,970,970,970,970,1
20150801|2015-05-05 05:00,5,969.75,969.75,968.75,968.75,5
20150801|2015-05-05 05:30,5,969,969,968.75,968.75,4
20150801|2015-05-05 06:00,5,968.25,970,968.25,970,35
20150801|2015-05-05 06:30,5,970.5,970.5,970.25,970.25,12
20150801|2015-05-05 07:00,5,970.25,972.5,969.75,970.75,21
20150801|2015-05-05 07:30,5,971.25,971.75,971.25,971.75,4
20150801|2015-05-05 08:30,5,970.75,973.75,969.5,971.25,490
20150801|2015-05-05 09:00,5,971.25,972.25,969.5,972,180
20150801|2015-05-05 09:30,5,972,972,967.5,969.75,184
20150801|2015-05-05 10:00,5,969.5,971.25,969.25,971,99
20150801|2015-05-05 10:30,5,970.5,973.75,969.5,973,123
20150801|2015-05-05 11:00,5,973.25,973.75,972.25,973.75,62
20150801|2015-05-05 11:30,5,973.75,976.75,973.75,976.5,258
20150801|2015-05-05 12:00,5,976,979,976,976.25,257
20150801|2015-05-05 12:30,5,975.75,976.75,970.75,972.5,227
20150801|2015-05-05 13:00,5,972.25,977.75,972,977.25,151
20150801|2015-05-05 19:00,6,977,978.5,977,978.25,24
20150801|2015-05-05 19:30,6,977.75,977.75,977.75,977.75,1
20150801|2015-05-05 20:00,6,977.75,978.25,977,978.25,16
20150801|2015-05-05 20:30,6,977.75,978,977.5,978,6
20150801|2015-05-05 21:00,6,978.25,978.5,978.25,978.5,3
20150801|2015-05-05 22:00,6,978.5,978.5,977.75,978,8
20150801|2015-05-05 22:30,6,978.5,978.75,978.5,978.75,3
20150801|2015-05-05 23:00,6,978.75,978.75,978.75,978.75,1
20150801|2015-05-05 23:30,6,979,979,979,979,3
20150801|2015-05-06 00:00,6,979,979,979,979,1
20150801|2015-05-06 00:30,6,979.25,979.75,979.25,979.75,8
20150801|2015-05-06 01:00,6,979.75,980,977.25,977.5,45
20150801|2015-05-06 01:30,6,978,979.75,978,979.75,5
20150801|2015-05-06 03:00,6,979.5,979.5,978.5,978.5,64
20150801|2015-05-06 03:30,6,979,979.5,978,978,31
20150801|2015-05-06 04:00,6,979,979,979,979,1
20150801|2015-05-06 04:30,6,979.5,980,979.5,980,3
20150801|2015-05-06 05:00,6,980,980.25,979.5,979.75,13
20150801|2015-05-06 05:30,6,979.5,979.5,979.5,979.5,4
20150801|2015-05-06 06:00,6,979.25,979.25,978.5,979,17
20150801|2015-05-06 06:30,6,979,979.25,978.75,979.25,13
20150801|2015-05-06 07:00,6,979,979,977.5,977.75,36
20150801|2015-05-06 07:30,6,977,977,976,976.5,18
20150801|2015-05-06 08:30,6,975.75,983,974.25,982,569
20150801|2015-05-06 09:00,6,981.75,981.75,978.5,980.25,254
20150801|2015-05-06 09:30,6,980.5,981.25,977.5,977.75,227
20150801|2015-05-06 10:00,6,977.25,980.5,977,980.25,112
20150801|2015-05-06 10:30,6,980,980,977,978.5,109
20150801|2015-05-06 11:00,6,978.75,979,972.75,973,265
20150801|2015-05-06 11:30,6,973.75,975.75,971.5,973.75,232
20150801|2015-05-06 12:00,6,973.5,974.25,972.5,972.75,63
20150801|2015-05-06 12:30,6,972.25,974.5,972,974.25,118
20150801|2015-05-06 13:00,6,974.5,977.25,974,976,114
20150801|2015-05-06 19:00,7,976,977,976,976,45
20150801|2015-05-06 20:00,7,976.25,976.25,974.5,974.5,12
20150801|2015-05-06 20:30,7,974.5,974.5,974.5,974.5,1
20150801|2015-05-06 21:00,7,975.75,975.75,975,975,6
20150801|2015-05-06 21:30,7,975.75,977,975.75,976.75,9
20150801|2015-05-06 22:00,7,976,976,976,976,1
20150801|2015-05-06 23:30,7,975.5,975.5,975.5,975.5,1
20150801|2015-05-07 00:30,7,976.75,977.25,976.75,977.25,2
20150801|2015-05-07 01:00,7,977.25,977.25,977.25,977.25,1
20150801|2015-05-07 02:00,7,976,976,976,976,2
20150801|2015-05-07 03:00,7,976,976,975.5,975.5,5
20150801|2015-05-07 03:30,7,975.5,975.5,975.5,975.5,2
20150801|2015-05-07 04:00,7,975.75,975.75,975.75,975.75,1
20150801|2015-05-07 04:30,7,976.75,977.25,976.75,977,11
20150801|2015-05-07 05:00,7,977.25,978,977.25,978,44
20150801|2015-05-07 05:30,7,977.75,977.75,977.75,977.75,5
20150801|2015-05-07 06:00,7,977.75,978,976.75,976.75,48
20150801|2015-05-07 06:30,7,976.75,977.25,976.25,976.75,18
20150801|2015-05-07 07:00,7,977,977,975.5,975.5,21
20150801|2015-05-07 07:30,7,976.5,976.75,974.5,974.5,18
20150801|2015-05-07 08:30,7,974.75,976.25,970.5,970.75,396
20150801|2015-05-07 09:00,7,970.5,971.5,967.5,968.25,348
20150801|2015-05-07 09:30,7,967.75,968.5,966,968,221
20150801|2015-05-07 10:00,7,968,969.5,967,967,187
20150801|2015-05-07 10:30,7,967.25,970.5,966.75,968.75,264
20150801|2015-05-07 11:00,7,969,969.5,968.25,969,69
20150801|2015-05-07 11:30,7,969,969,968.25,969,159
20150801|2015-05-07 12:00,7,969,969.25,967.25,968.5,101
20150801|2015-05-07 12:30,7,968.75,969.75,968.25,969,136
20150801|2015-05-07 13:00,7,969,969.5,967.5,968.75,354
20150801|2015-05-07 19:00,8,969,969,969,969,1
20150801|2015-05-07 20:00,8,969.75,969.75,966.75,966.75,11
20150801|2015-05-07 21:30,8,967.25,967.25,967.25,967.25,1
20150801|2015-05-07 22:00,8,967.5,967.5,966.75,966.75,7
20150801|2015-05-07 23:30,8,967.25,967.25,967,967,3
20150801|2015-05-08 00:00,8,966.75,966.75,966,966,9
20150801|2015-05-08 01:00,8,966,966,966,966,1
20150801|2015-05-08 02:00,8,966.75,967.75,966.75,967.75,6
20150801|2015-05-08 02:30,8,968,968.5,968,968.5,9
20150801|2015-05-08 03:30,8,968.5,968.5,968.25,968.25,2
20150801|2015-05-08 04:00,8,967.75,967.75,967.5,967.5,2
20150801|2015-05-08 04:30,8,968,968.25,967.25,967.25,33
20150801|2015-05-08 05:00,8,967.25,967.25,967,967.25,13
20150801|2015-05-08 05:30,8,967.25,967.5,967,967,24
20150801|2015-05-08 06:00,8,967.25,967.5,967.25,967.25,7
20150801|2015-05-08 06:30,8,967,967.5,967,967.5,22
20150801|2015-05-08 07:00,8,967.75,968.25,967.5,968.25,71
20150801|2015-05-08 07:30,8,968.25,970,967.25,967.25,151
20150801|2015-05-08 08:30,8,968,971.5,964,964.25,564
20150801|2015-05-08 09:00,8,964.25,965,963.25,964,229
20150801|2015-05-08 09:30,8,964.25,966,963,964.75,348
20150801|2015-05-08 10:00,8,964.5,967,963.5,967,203
20150801|2015-05-08 10:30,8,967.25,970.5,967,968.5,243
20150801|2015-05-08 11:00,8,968.75,968.75,967.75,968.25,165
20150801|2015-05-08 11:30,8,968.25,970,967.25,967.5,132
20150801|2015-05-08 12:00,8,967.25,969.75,967.25,968.5,150
20150801|2015-05-08 12:30,8,968.75,970.25,967,968.25,106
20150801|2015-05-08 13:00,8,968.5,970,968,969,201
20150801|2015-05-10 19:00,11,969.25,973,968.75,972,31
20150801|2015-05-10 19:30,11,971.5,971.75,971.5,971.75,2
20150801|2015-05-10 20:00,11,972.25,972.25,972,972,5
20150801|2015-05-10 20:30,11,972.25,972.25,969.75,969.75,3
20150801|2015-05-10 21:00,11,972,972,972,972,1
20150801|2015-05-10 22:00,11,972.5,972.5,972.5,972.5,3
20150801|2015-05-10 23:00,11,972.75,972.75,972.75,972.75,1
20150801|2015-05-11 00:30,11,972,972,972,972,2
20150801|2015-05-11 01:00,11,973.5,974,973.5,973.75,8
20150801|2015-05-11 02:00,11,973.75,974,973.75,974,3
20150801|2015-05-11 02:30,11,973.75,973.75,973.75,973.75,1
20150801|2015-05-11 03:00,11,973.5,973.75,973.5,973.75,5
20150801|2015-05-11 03:30,11,973.25,973.25,972.5,972.5,3
20150801|2015-05-11 04:30,11,973.75,974.5,973.75,974.5,16
20150801|2015-05-11 05:00,11,974.25,974.5,974.25,974.5,21
20150801|2015-05-11 05:30,11,974.75,974.75,974.25,974.25,8
20150801|2015-05-11 06:00,11,973.75,973.75,973.25,973.25,3
20150801|2015-05-11 06:30,11,973.75,973.75,972.75,972.75,20
20150801|2015-05-11 07:00,11,972,972,970.5,971,10
20150801|2015-05-11 07:30,11,971,971.25,970.75,971.25,10
20150801|2015-05-11 08:30,11,971.25,972,967,968.5,297
20150801|2015-05-11 09:00,11,968.25,968.25,966.25,967.5,311
20150801|2015-05-11 09:30,11,967.25,970,966.5,970,301
20150801|2015-05-11 10:00,11,969.75,970.5,968.75,968.75,120
20150801|2015-05-11 10:30,11,969,971,968.25,970.25,225
20150801|2015-05-11 11:00,11,970.5,970.75,969,969.5,181
20150801|2015-05-11 11:30,11,969.25,969.75,968.75,969,136
20150801|2015-05-11 12:00,11,968.75,969.5,968,968.5,138
20150801|2015-05-11 12:30,11,968.75,969,966.5,967,300
20150801|2015-05-11 13:00,11,966.75,967.25,966,966.25,238
20150801|2015-05-11 19:00,12,965.5,966.25,965.5,966,8
20150801|2015-05-11 20:00,12,965,966,964,964,37
20150801|2015-05-11 20:30,12,963.75,964,963.75,963.75,8
20150801|2015-05-11 21:30,12,965.25,965.5,965,965,4
20150801|2015-05-11 22:00,12,964.75,964.75,964.75,964.75,1
20150801|2015-05-12 00:30,12,964.5,964.5,963,963.75,13
20150801|2015-05-12 01:00,12,964.5,964.75,964.5,964.75,2
20150801|2015-05-12 01:30,12,965,965,963,963.25,8
20150801|2015-05-12 02:00,12,963.25,963.5,963.25,963.5,3
20150801|2015-05-12 02:30,12,964.25,966,964.25,965.75,28
20150801|2015-05-12 03:00,12,966,966.5,965.75,966.5,31
20150801|2015-05-12 03:30,12,966.5,966.5,966,966,6
20150801|2015-05-12 04:00,12,966,966,965.75,966,34
20150801|2015-05-12 04:30,12,965.75,966,965.25,965.25,31
20150801|2015-05-12 05:00,12,966,966.75,966,966.75,24
20150801|2015-05-12 05:30,12,967,967,966.5,966.5,4
20150801|2015-05-12 06:00,12,966.5,966.75,966.25,966.75,13
20150801|2015-05-12 06:30,12,966.25,966.25,966,966.25,9
20150801|2015-05-12 07:00,12,966.5,966.75,966,966,29
20150801|2015-05-12 07:30,12,965.75,965.75,964.75,964.75,23
20150801|2015-05-12 08:30,12,965,970.75,964,970.5,219
20150801|2015-05-12 09:00,12,970.25,972.25,969.5,972.25,266
20150801|2015-05-12 09:30,12,972.25,973.75,970.75,971,215
20150801|2015-05-12 10:00,12,971.25,972,969.5,969.75,104
20150801|2015-05-12 10:30,12,970,970.75,969.25,970,109
20150801|2015-05-12 11:00,12,970,970,955,955,1172
20150801|2015-05-12 11:30,12,955,955,950.75,951.5,520
20150801|2015-05-12 12:00,12,951,951.75,949.5,949.5,437
20150801|2015-05-12 12:30,12,949.25,951,948.75,951,148
20150801|2015-05-12 13:00,12,951,951,947.75,949,447
20150801|2015-05-12 19:00,13,948.5,950.25,948.5,950.25,16
20150801|2015-05-12 19:30,13,951,952.5,951,952.5,10
20150801|2015-05-12 20:00,13,952,954,952,952,21
20150801|2015-05-12 20:30,13,951,951.75,951,951.75,4
20150801|2015-05-12 21:00,13,952.25,952.75,952.25,952.75,2
20150801|2015-05-12 21:30,13,953.25,954,953.25,954,10
20150801|2015-05-12 22:00,13,953.5,953.5,953.5,953.5,18
20150801|2015-05-12 22:30,13,953,953,953,953,3
20150801|2015-05-12 23:30,13,953.75,954,953.75,954,7
20150801|2015-05-13 00:30,13,953.75,953.75,953.75,953.75,2
20150801|2015-05-13 01:00,13,953.75,953.75,953.5,953.75,6
20150801|2015-05-13 01:30,13,953.25,953.25,950,950.75,47
20150801|2015-05-13 02:00,13,950.75,951,950.5,951,5
20150801|2015-05-13 02:30,13,951,951,951,951,18
20150801|2015-05-13 03:30,13,951,951.5,950.75,951.5,4
20150801|2015-05-13 04:00,13,951.75,951.75,951.5,951.75,11
20150801|2015-05-13 04:30,13,951.5,951.5,951.5,951.5,1
20150801|2015-05-13 05:30,13,951.25,951.5,950.5,951.25,13
20150801|2015-05-13 06:00,13,951.25,951.5,951,951.5,11
20150801|2015-05-13 06:30,13,951.75,952.5,951.75,952.5,47
20150801|2015-05-13 07:00,13,952,952,951.25,952,38
20150801|2015-05-13 07:30,13,952.25,953.75,952,953.25,40
20150801|2015-05-13 08:30,13,953,953.75,950,950.5,372
20150801|2015-05-13 09:00,13,951,952.25,950.25,950.25,73
20150801|2015-05-13 09:30,13,950.25,950.5,946.75,948.25,266
20150801|2015-05-13 10:00,13,948.5,951.5,946.5,951,195
20150801|2015-05-13 10:30,13,951.5,952,950.25,950.5,153
20150801|2015-05-13 11:00,13,951,954,951,952.75,127
20150801|2015-05-13 11:30,13,952.5,953,950,950.75,188
20150801|2015-05-13 12:00,13,949.5,950.75,948,949.75,175
20150801|2015-05-13 12:30,13,950,951.25,949.25,950,164
20150801|2015-05-13 13:00,13,950.75,951.5,950,950,242
20150801|2015-05-13 19:00,14,951,952,950.5,952,21
20150801|2015-05-13 19:30,14,952,952,952,952,1
20150801|2015-05-13 20:00,14,950.5,950.5,950,950,6
20150801|2015-05-13 21:00,14,949.25,949.25,949,949,5
20150801|2015-05-13 22:00,14,949,949,949,949,1
20150801|2015-05-13 22:30,14,948.5,948.5,948.5,948.5,4
20150801|2015-05-13 23:00,14,948,948,948,948,1
20150801|2015-05-13 23:30,14,948,948,948,948,2
20150801|2015-05-14 00:00,14,948.5,948.5,948.5,948.5,10
20150801|2015-05-14 00:30,14,948.25,948.75,948.25,948.75,4
20150801|2015-05-14 02:00,14,949.25,949.25,949.25,949.25,1
20150801|2015-05-14 03:00,14,949.75,949.75,949.75,949.75,1
20150801|2015-05-14 04:00,14,950.25,950.25,950.25,950.25,2
20150801|2015-05-14 05:00,14,950.25,950.25,950,950,9
20150801|2015-05-14 05:30,14,950.5,950.5,950.5,950.5,2
20150801|2015-05-14 06:00,14,950.5,952.5,950.5,952.5,4
20150801|2015-05-14 06:30,14,952.25,953.75,952.25,953.5,8
20150801|2015-05-14 07:00,14,953.75,954,953,953.25,43
20150801|2015-05-14 07:30,14,953.25,953.25,949.75,949.75,72
20150801|2015-05-14 08:30,14,950.75,953.25,948.75,952.75,650
20150801|2015-05-14 09:00,14,952.75,954.5,948.25,948.25,326
20150801|2015-05-14 09:30,14,948.25,949.75,947.75,948,169
20150801|2015-05-14 10:00,14,947.75,951,946.25,949.25,335
20150801|2015-05-14 10:30,14,949.25,949.5,946.25,947,236
20150801|2015-05-14 11:00,14,946.75,949.25,946,948.5,200
20150801|2015-05-14 11:30,14,948.25,948.25,946.5,947.5,66
20150801|2015-05-14 12:00,14,947.25,948,946.25,947.5,67
20150801|2015-05-14 12:30,14,948,949.25,947.5,948.75,219
20150801|2015-05-14 13:00,14,948.5,951.75,948,950.75,194
20150801|2015-05-14 19:00,15,951.75,951.75,951.5,951.75,15
20150801|2015-05-14 19:30,15,954,955,953.5,954,66
20150801|2015-05-14 20:00,15,953.75,953.75,952.5,952.75,12
20150801|2015-05-14 20:30,15,953.5,953.5,953,953,22
20150801|2015-05-14 21:30,15,952.75,952.75,952,952,4
20150801|2015-05-14 22:00,15,951.75,951.75,951.75,951.75,1
20150801|2015-05-14 22:30,15,951.5,951.5,951.25,951.25,2
20150801|2015-05-14 23:00,15,951.5,951.5,951.5,951.5,1
20150801|2015-05-14 23:30,15,951.25,951.25,951.25,951.25,1
20150801|2015-05-15 00:00,15,951.5,951.5,951.5,951.5,2
20150801|2015-05-15 00:30,15,951,951,950.5,951,3
20150801|2015-05-15 01:00,15,951.75,951.75,951.25,951.5,5
20150801|2015-05-15 01:30,15,951.25,951.25,951.25,951.25,1
20150801|2015-05-15 02:00,15,951,951,950.5,950.5,5
20150801|2015-05-15 02:30,15,950,950.5,949.75,950.5,4
20150801|2015-05-15 03:00,15,951,951,951,951,1
20150801|2015-05-15 03:30,15,951,951,951,951,2
20150801|2015-05-15 04:00,15,952.75,952.75,952.75,952.75,6
20150801|2015-05-15 05:00,15,953.5,954.25,953.5,954.25,15
20150801|2015-05-15 05:30,15,953.75,953.75,953.5,953.5,3
20150801|2015-05-15 06:30,15,953.5,953.5,953.5,953.5,1
20150801|2015-05-15 07:00,15,953,953,951.75,951.75,29
20150801|2015-05-15 07:30,15,952,952,951.75,952,10
20150801|2015-05-15 08:30,15,952.25,952.5,948.5,950.5,365
20150801|2015-05-15 09:00,15,951,952.75,950.25,951,99
20150801|2015-05-15 09:30,15,951.25,951.75,949,950,279
20150801|2015-05-15 10:00,15,950,950,946.75,948.5,341
20150801|2015-05-15 10:30,15,948.5,949.5,947.25,947.75,238
20150801|2015-05-15 11:00,15,947.75,948.5,944.75,944.75,417
20150801|2015-05-15 11:30,15,944.75,946,944,946,232
20150801|2015-05-15 12:00,15,945.5,946.75,945,946.75,105
20150801|2015-05-15 12:30,15,946.75,947,945,945,347
20150801|2015-05-15 13:00,15,945,947.5,944.5,946.25,258
20150801|2015-05-17 19:00,18,946.5,948.25,943.75,945.25,95
20150801|2015-05-17 19:30,18,945.25,945.75,944.75,945.75,14
20150801|2015-05-17 20:00,18,945.5,945.75,945,945,14
20150801|2015-05-17 20:30,18,945.25,946.5,945,946.5,7
20150801|2015-05-17 21:00,18,946.75,946.75,946.5,946.5,5
20150801|2015-05-17 21:30,18,947.5,948.75,947.5,948,10
20150801|2015-05-17 22:00,18,947.5,947.5,947.25,947.25,4
20150801|2015-05-18 00:00,18,947.75,948.25,947.75,948.25,2
20150801|2015-05-18 01:00,18,948,948.75,948,948.75,8
20150801|2015-05-18 01:30,18,949,949.75,949,949.75,4
20150801|2015-05-18 02:30,18,949.5,949.5,948.5,948.5,6
20150801|2015-05-18 03:00,18,948.75,948.75,948.75,948.75,1
20150801|2015-05-18 04:00,18,948.5,948.5,948.5,948.5,1
20150801|2015-05-18 04:30,18,948.75,948.75,948.75,948.75,1
20150801|2015-05-18 05:00,18,948.75,949,948.75,949,2
20150801|2015-05-18 05:30,18,949,949,949,949,1
20150801|2015-05-18 07:00,18,950,952,950,952,41
20150801|2015-05-18 07:30,18,952.25,953,952,952.5,15
20150801|2015-05-18 08:30,18,952.75,957.75,951,951.75,533
20150801|2015-05-18 09:00,18,952,954,949.25,949.25,312
20150801|2015-05-18 09:30,18,949.25,952,948.25,948.25,328
20150801|2015-05-18 10:00,18,948,950,947,950,236
20150801|2015-05-18 10:30,18,949.25,952,946.75,946.75,211
20150801|2015-05-18 11:00,18,946.75,949,946.75,947.5,150
20150801|2015-05-18 11:30,18,947.5,948,947,947.25,76
20150801|2015-05-18 12:00,18,947.25,948,946.5,946.5,249
20150801|2015-05-18 12:30,18,946.5,948.5,946.5,948,302
20150801|2015-05-18 13:00,18,948,949,945.75,947.75,212
20150801|2015-05-18 19:00,19,946.75,946.75,945,946.5,26
20150801|2015-05-18 19:30,19,946.5,948,946.5,947.75,11
20150801|2015-05-18 20:00,19,947,947,946.5,946.5,27
20150801|2015-05-18 20:30,19,946.5,946.5,946,946,13
20150801|2015-05-18 21:00,19,945.5,946.25,945.5,946.25,9
20150801|2015-05-18 21:30,19,947.5,947.5,946.25,946.25,3
20150801|2015-05-18 22:00,19,946.5,946.5,946.5,946.5,1
20150801|2015-05-18 23:00,19,947.75,947.75,947.75,947.75,2
20150801|2015-05-19 00:00,19,947.75,947.75,947.75,947.75,3
20150801|2015-05-19 00:30,19,947.5,948.25,947.5,948.25,4
20150801|2015-05-19 01:00,19,948.25,948.75,948.25,948.25,7
20150801|2015-05-19 01:30,19,948,948,945.25,945.25,41
20150801|2015-05-19 02:00,19,944.5,944.5,944.5,944.5,1
20150801|2015-05-19 02:30,19,944.25,944.25,944,944,102
20150801|2015-05-19 03:30,19,944.75,945,944.75,945,9
20150801|2015-05-19 04:00,19,945.25,945.25,944.25,944.5,18
20150801|2015-05-19 04:30,19,944.75,944.75,944.5,944.5,38
20150801|2015-05-19 05:00,19,945.5,945.5,944.75,944.75,12
20150801|2015-05-19 05:30,19,944.5,945,944.5,944.75,12
20150801|2015-05-19 06:00,19,945.75,946,945.75,946,8
20150801|2015-05-19 06:30,19,945.75,945.75,945.25,945.25,9
20150801|2015-05-19 07:00,19,945,945,944,945,25
20150801|2015-05-19 07:30,19,943.75,943.75,942.75,943.25,42
20150801|2015-05-19 08:30,19,941,943.5,939,940.75,761
20150801|2015-05-19 09:00,19,941,941.5,938.25,938.75,334
20150801|2015-05-19 09:30,19,938.5,938.75,934.5,935.25,597
20150801|2015-05-19 10:00,19,935,938.5,935,937.75,474
20150801|2015-05-19 10:30,19,938.25,938.25,936,937.25,185
20150801|2015-05-19 11:00,19,937.75,940,937.5,939.5,325
20150801|2015-05-19 11:30,19,939.5,940,938.5,940,77
20150801|2015-05-19 12:00,19,939.75,940.5,939.5,939.75,93
20150801|2015-05-19 12:30,19,940,941,939.5,940.25,267
20150801|2015-05-19 13:00,19,940.25,940.5,937.25,938,280
20150801|2015-05-19 19:00,20,938,938.75,938,938.75,50
20150801|2015-05-19 19:30,20,938.5,938.5,938,938,19
20150801|2015-05-19 20:00,20,937.25,937.75,936.5,936.5,7
20150801|2015-05-19 20:30,20,937,937,937,937,1
20150801|2015-05-19 21:00,20,936.75,936.75,936.75,936.75,3
20150801|2015-05-19 21:30,20,936.75,937.5,936.75,937.5,4
20150801|2015-05-19 22:00,20,936.25,936.25,936.25,936.25,2
20150801|2015-05-19 23:30,20,936.5,936.5,936.5,936.5,3
20150801|2015-05-20 00:00,20,936.25,936.25,936.25,936.25,2
20150801|2015-05-20 00:30,20,935.5,935.5,932.5,932.5,46
20150801|2015-05-20 01:00,20,932.25,932.5,928.75,929.5,71
20150801|2015-05-20 01:30,20,929,931.25,928.5,930.25,83
20150801|2015-05-20 02:00,20,930.5,932,930.5,932,91
20150801|2015-05-20 02:30,20,932.5,933.75,932.5,933.25,7
20150801|2015-05-20 03:00,20,932.75,933,932.75,932.75,15
20150801|2015-05-20 03:30,20,932.5,933,932.5,933,10
20150801|2015-05-20 04:00,20,933,933,933,933,1
20150801|2015-05-20 04:30,20,932.75,932.75,932.5,932.5,6
20150801|2015-05-20 05:00,20,932.75,933,932.25,932.25,6
20150801|2015-05-20 05:30,20,931.75,933.5,931.75,933,65
20150801|2015-05-20 06:00,20,932.75,932.75,932.25,932.25,7
20150801|2015-05-20 06:30,20,932.25,932.25,932.25,932.25,6
20150801|2015-05-20 07:00,20,933,934,932,932,78
20150801|2015-05-20 07:30,20,932,932.25,931.5,931.5,15
20150801|2015-05-20 08:30,20,932,933.5,930.25,933.5,397
20150801|2015-05-20 09:00,20,933,934.75,931.75,934,224
20150801|2015-05-20 09:30,20,934.25,936.5,932,932,398
20150801|2015-05-20 10:00,20,932.25,932.5,930,930.25,916
20150801|2015-05-20 10:30,20,930.25,932.75,929.5,931.75,396
20150801|2015-05-20 11:00,20,932.25,934.5,932,932,403
20150801|2015-05-20 11:30,20,932.25,932.25,930.5,930.5,65
20150801|2015-05-20 12:00,20,930.5,930.75,930,930.5,147
20150801|2015-05-20 12:30,20,930.5,932,930.5,931.25,305
20150801|2015-05-20 13:00,20,931.5,932,930.5,931.5,171
20150801|2015-05-20 19:00,21,931.75,931.75,931.75,931.75,9
20150801|2015-05-20 19:30,21,931.5,931.75,931.25,931.75,8
20150801|2015-05-20 20:00,21,931,931.25,931,931,7
20150801|2015-05-20 20:30,21,930.25,931.25,930,931.25,6
20150801|2015-05-20 21:00,21,931.5,932,931.5,932,16
20150801|2015-05-20 21:30,21,932.75,933.25,932.75,933.25,9
20150801|2015-05-20 22:30,21,934,934,934,934,1
20150801|2015-05-21 00:30,21,934.25,934.25,934.25,934.25,1
20150801|2015-05-21 01:00,21,934,934,933.5,933.75,12
20150801|2015-05-21 01:30,21,934,934,933,933,5
20150801|2015-05-21 02:00,21,932,933,931.25,932.25,33
20150801|2015-05-21 02:30,21,932.5,934.25,932.25,934.25,22
20150801|2015-05-21 03:00,21,933.75,935.25,933.75,935.25,56
20150801|2015-05-21 03:30,21,935.25,935.25,934.75,935.25,12
20150801|2015-05-21 04:00,21,935.5,935.5,935.5,935.5,19
20150801|2015-05-21 04:30,21,935.75,935.75,935.25,935.25,10
20150801|2015-05-21 05:30,21,935,935.25,935,935.25,3
20150801|2015-05-21 06:00,21,935,935,935,935,2
20150801|2015-05-21 06:30,21,935,935,934.75,935,13
20150801|2015-05-21 07:00,21,935.25,936.5,934,934,34
20150801|2015-05-21 07:30,21,934.25,934.25,932.75,932.75,6
20150801|2015-05-21 08:30,21,935,935.25,930.25,931.5,329
20150801|2015-05-21 09:00,21,931.75,934,931.25,933.25,114
20150801|2015-05-21 09:30,21,933.5,936.75,931.75,932.25,263
20150801|2015-05-21 10:00,21,933,933.25,929.25,930.25,147
20150801|2015-05-21 10:30,21,930,930.75,928.75,930.5,167
20150801|2015-05-21 11:00,21,930.25,930.75,929,929.5,155
20150801|2015-05-21 11:30,21,929.25,929.75,928,929,179
20150801|2015-05-21 12:00,21,929.75,931,929.25,929.25,209
20150801|2015-05-21 12:30,21,929.25,930.25,929,929.25,179
20150801|2015-05-21 13:00,21,929.5,930.25,929.25,929.5,249
20150801|2015-05-21 19:00,22,929.25,929.25,928,928,38
20150801|2015-05-21 19:30,22,927.75,928,927.75,928,10
20150801|2015-05-21 20:00,22,928,928,926.75,927,30
20150801|2015-05-21 20:30,22,926.25,927,926,927,5
20150801|2015-05-21 21:00,22,926.75,927.75,926.75,927.25,12
20150801|2015-05-21 21:30,22,926.5,927.5,926.5,927.25,10
20150801|2015-05-21 22:00,22,927.25,927.25,927.25,927.25,3
20150801|2015-05-21 23:00,22,927,927,927,927,1
20150801|2015-05-22 00:30,22,927,927.25,927,927.25,2
20150801|2015-05-22 01:30,22,927.75,930,927.75,930,19
20150801|2015-05-22 02:00,22,929.5,929.75,929.5,929.5,4
20150801|2015-05-22 02:30,22,929,929.5,929,929.5,2
20150801|2015-05-22 03:00,22,929.75,929.75,929.5,929.5,18
20150801|2015-05-22 03:30,22,929.25,929.25,929.25,929.25,2
20150801|2015-05-22 04:00,22,929.75,929.75,929.75,929.75,10
20150801|2015-05-22 04:30,22,930,931,930,931,7
20150801|2015-05-22 05:00,22,930.75,931.25,930.75,931.25,2
20150801|2015-05-22 05:30,22,930.75,930.75,930.75,930.75,1
20150801|2015-05-22 06:00,22,931,933.25,931,932.5,40
20150801|2015-05-22 06:30,22,933.25,933.25,931.75,931.75,7
20150801|2015-05-22 07:00,22,932.25,933,931.75,932.5,123
20150801|2015-05-22 07:30,22,931.5,931.5,930,930,36
20150801|2015-05-22 08:30,22,930,932,927.25,928.75,258
20150801|2015-05-22 09:00,22,929,929,926.5,926.75,114
20150801|2015-05-22 09:30,22,926.5,928,925.75,925.75,510
20150801|2015-05-22 10:00,22,925.75,925.75,923.5,924.25,316
20150801|2015-05-22 10:30,22,923.75,923.75,922,922.25,307
20150801|2015-05-22 11:00,22,922,924.75,922,924.5,311
20150801|2015-05-22 11:30,22,923.75,923.75,921.5,921.5,132
20150801|2015-05-22 12:00,22,921.5,921.75,917.5,917.5,419
20150801|2015-05-22 12:30,22,917.75,918.75,917.5,918.5,575
20150801|2015-05-22 13:00,22,918.5,919.25,915,916.25,392
20150801|2015-05-25 19:00,26,915.75,921,915.5,921,84
20150801|2015-05-25 19:30,26,920.75,921.5,920,920.25,129
20150801|2015-05-25 20:00,26,920.75,920.75,919,919,30
20150801|2015-05-25 20:30,26,919.5,919.5,918.5,918.5,5
20150801|2015-05-25 21:00,26,919.25,919.25,919.25,919.25,11
20150801|2015-05-25 21:30,26,919.75,919.75,919.75,919.75,2
20150801|2015-05-25 22:00,26,920.25,921.5,920.25,920.5,14
20150801|2015-05-25 22:30,26,920.5,920.5,920.5,920.5,1
20150801|2015-05-26 00:30,26,921,921.25,919.75,919.75,15
20150801|2015-05-26 01:30,26,918.5,918.75,918.25,918.5,16
20150801|2015-05-26 02:00,26,918.75,919.5,918.75,919.25,30
20150801|2015-05-26 02:30,26,920,921.75,920,921,5
20150801|2015-05-26 03:00,26,920.25,920.25,919.25,919.25,3
20150801|2015-05-26 03:30,26,919,919,919,919,12
20150801|2015-05-26 04:00,26,918.5,918.75,918.5,918.75,3
20150801|2015-05-26 05:00,26,918.25,918.25,918,918,7
20150801|2015-05-26 05:30,26,918.75,918.75,918.5,918.75,11
20150801|2015-05-26 06:00,26,918.5,919.25,918.5,919.25,7
20150801|2015-05-26 06:30,26,918.75,918.75,916.5,916.5,34
20150801|2015-05-26 07:00,26,915.5,915.75,914.75,915.75,73
20150801|2015-05-26 07:30,26,914.75,914.75,914.5,914.5,71
20150801|2015-05-26 08:30,26,914.75,920.25,914.75,920,436
20150801|2015-05-26 09:00,26,919.25,921,916,916.25,233
20150801|2015-05-26 09:30,26,916.25,919,915.75,918.25,252
20150801|2015-05-26 10:00,26,917.25,917.75,914.75,915.25,484
20150801|2015-05-26 10:30,26,915.25,918.25,914.5,917,230
20150801|2015-05-26 11:00,26,916.5,916.75,914.5,915,286
20150801|2015-05-26 11:30,26,915.25,915.5,913.75,914.75,249
20150801|2015-05-26 12:00,26,914.25,914.5,912.5,913.25,272
20150801|2015-05-26 12:30,26,913,913,911.25,912,430
20150801|2015-05-26 13:00,26,912.25,914.75,911.75,913.25,473
20150801|2015-05-26 19:00,27,913.5,914,912.75,914,30
20150801|2015-05-26 19:30,27,914.25,914.25,914.25,914.25,1
20150801|2015-05-26 20:00,27,913.5,915.5,913.5,914,38
20150801|2015-05-26 20:30,27,914.75,915,914.75,915,3
20150801|2015-05-26 21:30,27,914.25,915.75,914.25,915,9
20150801|2015-05-26 22:00,27,915,915,915,915,1
20150801|2015-05-26 23:00,27,915.5,915.5,915.5,915.5,1
20150801|2015-05-26 23:30,27,916,916.25,916,916.25,5
20150801|2015-05-27 00:00,27,916.25,916.25,916.25,916.25,1
20150801|2015-05-27 00:30,27,916.5,916.75,916,916,3
20150801|2015-05-27 01:30,27,915.5,915.5,915,915.25,10
20150801|2015-05-27 02:00,27,915.75,915.75,915.5,915.75,3
20150801|2015-05-27 02:30,27,915,915.75,915,915.75,11
20150801|2015-05-27 03:00,27,915.75,915.75,915.75,915.75,2
20150801|2015-05-27 03:30,27,915.75,915.75,915.75,915.75,1
20150801|2015-05-27 04:00,27,915.75,916,915.75,916,2
20150801|2015-05-27 04:30,27,916.75,917,916.25,916.25,14
20150801|2015-05-27 05:00,27,916.75,917,916.5,916.5,35
20150801|2015-05-27 05:30,27,917,917.5,916,917.5,24
20150801|2015-05-27 06:00,27,917.75,918,917.25,917.75,13
20150801|2015-05-27 06:30,27,917.5,917.75,916,916,17
20150801|2015-05-27 07:00,27,915.5,915.5,914.75,914.75,22
20150801|2015-05-27 07:30,27,914.75,915.75,914.75,915.25,40
20150801|2015-05-27 08:30,27,913.75,921.5,913.75,919.25,986
20150801|2015-05-27 09:00,27,920,921,919,919,271
20150801|2015-05-27 09:30,27,919.25,919.75,917,917.25,198
20150801|2015-05-27 10:00,27,916.75,916.75,913.5,913.75,233
20150801|2015-05-27 10:30,27,913.5,917.25,911.25,915.5,417
20150801|2015-05-27 11:00,27,915.25,915.25,912.75,914.5,117
20150801|2015-05-27 11:30,27,914,914,912.75,913.5,63
20150801|2015-05-27 12:00,27,913,915,912.25,914.5,181
20150801|2015-05-27 12:30,27,914.25,914.5,912.75,913,297
20150801|2015-05-27 13:00,27,913,917.5,912.75,916.5,486
20150801|2015-05-27 19:00,28,916.25,916.25,913.75,914,57
20150801|2015-05-27 19:30,28,915,915.25,914.25,914.75,13
20150801|2015-05-27 20:00,28,916,918.75,916,918,42
20150801|2015-05-27 20:30,28,918.5,918.5,916.25,916.25,9
20150801|2015-05-27 21:00,28,916.75,916.75,916.75,916.75,18
20150801|2015-05-27 21:30,28,918.25,918.25,916.75,916.75,13
20150801|2015-05-27 22:00,28,916.75,916.75,915.75,915.75,12
20150801|2015-05-27 22:30,28,915.5,915.5,915.5,915.5,1
20150801|2015-05-28 00:30,28,915.5,915.5,914.75,914.75,3
20150801|2015-05-28 01:00,28,915.25,915.75,915.25,915.75,4
20150801|2015-05-28 01:30,28,914.75,914.75,914.5,914.5,9
20150801|2015-05-28 02:00,28,915.25,915.25,914.5,914.5,3
20150801|2015-05-28 02:30,28,915,915,915,915,1
20150801|2015-05-28 03:00,28,917.25,917.75,917.25,917.5,9
20150801|2015-05-28 03:30,28,918,918,918,918,5
20150801|2015-05-28 04:00,28,918.25,918.25,918.25,918.25,5
20150801|2015-05-28 04:30,28,918,918,917.75,917.75,3
20150801|2015-05-28 05:00,28,917.25,917.5,917,917,4
20150801|2015-05-28 05:30,28,917.5,917.5,916,916,5
20150801|2015-05-28 06:30,28,915.75,916.75,915.75,916.75,2
20150801|2015-05-28 07:00,28,916.5,916.5,915.5,915.5,8
20150801|2015-05-28 07:30,28,916.5,917.5,916.5,917.5,10
20150801|2015-05-28 08:30,28,916.75,918.25,913.75,916.25,509
20150801|2015-05-28 09:00,28,916.5,921.25,916,917,1403
20150801|2015-05-28 09:30,28,916.5,918,914.25,915.25,317
20150801|2015-05-28 10:00,28,915,917.5,914.75,915,373
20150801|2015-05-28 10:30,28,914.5,914.75,912.5,912.5,399
20150801|2015-05-28 11:00,28,912.75,913,910.25,912,423
20150801|2015-05-28 11:30,28,912,912,910,910.75,135
20150801|2015-05-28 12:00,28,911.25,914.5,911.25,912.75,194
20150801|2015-05-28 12:30,28,912.5,914.5,912,914.25,281
20150801|2015-05-28 13:00,28,914.25,915,912.5,914.5,447
20150801|2015-05-28 19:00,29,913.75,914,913.75,914,2
20150801|2015-05-28 19:30,29,915,915,915,915,1
20150801|2015-05-28 20:00,29,915.5,917,915.25,917,95
20150801|2015-05-28 20:30,29,917,917,917,917,22
20150801|2015-05-28 21:00,29,916.75,916.75,916.75,916.75,3
20150801|2015-05-28 23:30,29,915.25,915.25,915.25,915.25,2
20150801|2015-05-29 00:30,29,915.25,915.5,915,915,5
20150801|2015-05-29 01:00,29,914.75,914.75,914.5,914.5,2
20150801|2015-05-29 01:30,29,914.5,915.5,914.5,915.25,79
20150801|2015-05-29 02:00,29,915,915.25,915,915,14
20150801|2015-05-29 02:30,29,915,915,915,915,2
20150801|2015-05-29 03:30,29,915.5,915.5,915.5,915.5,1
20150801|2015-05-29 04:00,29,915.5,915.5,915.25,915.25,2
20150801|2015-05-29 04:30,29,915.75,915.75,914.75,915,6
20150801|2015-05-29 06:00,29,914.25,914.5,913.5,914.5,9
20150801|2015-05-29 06:30,29,914.5,914.5,914,914,6
20150801|2015-05-29 07:00,29,913.75,914.75,913.75,914.75,8
20150801|2015-05-29 07:30,29,915,915.25,914.5,914.5,11
20150801|2015-05-29 08:30,29,914.25,919.5,913.75,918.75,755
20150801|2015-05-29 09:00,29,918.75,921.25,916,918.5,994
20150801|2015-05-29 09:30,29,918.5,920.75,917.25,918.25,630
20150801|2015-05-29 10:00,29,918,918.75,916.75,918.75,363
20150801|2015-05-29 10:30,29,919.25,920.5,918.25,919.75,422
20150801|2015-05-29 11:00,29,920,922.5,918.5,922.5,776
20150801|2015-05-29 11:30,29,922.5,923,919.75,922.25,553
20150801|2015-05-29 12:00,29,922.25,922.5,919.5,920.5,303
20150801|2015-05-29 12:30,29,920.25,920.25,917,918,376
20150801|2015-05-29 13:00,29,917.75,920.25,916.75,919.25,891
20150801|2015-05-31 19:00,1,915.25,917.25,915.25,915.5,91
20150801|2015-05-31 19:30,1,915.5,916,915,916,40
20150801|2015-05-31 20:00,1,916.25,916.25,915.25,915.75,21
20150801|2015-05-31 20:30,1,915,915,913.75,913.75,21
20150801|2015-05-31 21:00,1,914.25,915,914.25,915,25
20150801|2015-05-31 21:30,1,913.75,914,913.75,914,17
20150801|2015-05-31 22:00,1,913.75,913.75,911.5,912,28
20150801|2015-05-31 22:30,1,911.5,912,910,910,30
20150801|2015-05-31 23:00,1,910.25,910.25,910.25,910.25,1
20150801|2015-05-31 23:30,1,910.25,911,910.25,911,6
20150801|2015-06-01 00:00,1,910.5,910.75,910.25,910.25,10
20150801|2015-06-01 00:30,1,911.5,912,910.5,910.5,19
20150801|2015-06-01 01:30,1,910.75,910.75,910.75,910.75,2
20150801|2015-06-01 02:00,1,911.25,911.25,911.25,911.25,1
20150801|2015-06-01 02:30,1,912.25,912.25,912,912.25,7
20150801|2015-06-01 03:00,1,912.5,912.75,912.25,912.5,54
20150801|2015-06-01 03:30,1,912.5,913.5,912,912,18
20150801|2015-06-01 04:00,1,912,912,912,912,1
20150801|2015-06-01 04:30,1,912.25,912.25,912.25,912.25,1
20150801|2015-06-01 05:00,1,911.75,911.75,911.5,911.5,7
20150801|2015-06-01 05:30,1,911.5,912,911.5,912,4
20150801|2015-06-01 06:00,1,912.25,912.5,911.75,911.75,27
20150801|2015-06-01 06:30,1,911.75,911.75,910.75,911,5
20150801|2015-06-01 07:00,1,910.75,912.75,910.75,912.25,46
20150801|2015-06-01 07:30,1,912.5,913.75,912.5,913.75,11
20150801|2015-06-01 08:30,1,912.75,915.25,909.25,912,681
20150801|2015-06-01 09:00,1,911.75,918,911.75,917.5,776
20150801|2015-06-01 09:30,1,917,920,916.25,916.5,1077
20150801|2015-06-01 10:00,1,916,916.25,911.5,912.5,639
20150801|2015-06-01 10:30,1,912.75,916,912.75,915,463
20150801|2015-06-01 11:00,1,915.25,916.5,913.25,916.5,268
20150801|2015-06-01 11:30,1,916.5,917.25,914.75,915,182
20150801|2015-06-01 12:00,1,915,915.75,913.75,915.25,119
20150801|2015-06-01 12:30,1,915.25,915.75,913.75,914.25,417
20150801|2015-06-01 13:00,1,914.25,914.5,912.25,913.25,614
20150801|2015-06-01 19:00,2,913.25,914.5,913,914.5,29
20150801|2015-06-01 19:30,2,915,915,914.5,914.5,25
20150801|2015-06-01 20:00,2,915.5,915.5,914.75,915.5,28
20150801|2015-06-01 21:00,2,915.75,916,915.75,916,4
20150801|2015-06-01 21:30,2,915.75,916.25,915.75,916.25,5
20150801|2015-06-01 22:00,2,917.25,919.75,917.25,919.25,24
20150801|2015-06-01 22:30,2,920.5,920.75,920.5,920.5,7
20150801|2015-06-01 23:30,2,920,920,918.75,918.75,24
20150801|2015-06-02 00:00,2,920,921,920,921,35
20150801|2015-06-02 00:30,2,920.25,920.75,920.25,920.75,18
20150801|2015-06-02 01:00,2,920.75,920.75,920.25,920.75,15
20150801|2015-06-02 01:30,2,921.25,921.5,920.75,921,45
20150801|2015-06-02 02:00,2,920,920,918.75,919.75,19
20150801|2015-06-02 02:30,2,919.75,920.25,919.75,919.75,12
20150801|2015-06-02 03:00,2,920,920.5,920,920.25,23
20150801|2015-06-02 03:30,2,921,921.5,921,921,18
20150801|2015-06-02 04:00,2,920.5,920.5,919.75,919.75,7
20150801|2015-06-02 04:30,2,920,920,920,920,4
20150801|2015-06-02 05:00,2,920,920.25,919.25,919.5,38
20150801|2015-06-02 05:30,2,919.25,919.25,919.25,919.25,2
20150801|2015-06-02 06:00,2,919.25,919.5,919,919.25,17
20150801|2015-06-02 06:30,2,918.5,919.75,918,919.75,133
20150801|2015-06-02 07:00,2,919.75,920.5,919.5,920.5,29
20150801|2015-06-02 07:30,2,920.75,921.75,920.75,921.75,19
20150801|2015-06-02 08:30,2,922,926.25,922,923,956
20150801|2015-06-02 09:00,2,923.5,925.75,922.75,925.5,583
20150801|2015-06-02 09:30,2,925.25,930,925.25,928.75,1509
20150801|2015-06-02 10:00,2,929.25,930,925,925.25,582
20150801|2015-06-02 10:30,2,925.75,927.75,925,927,235
20150801|2015-06-02 11:00,2,927,929.5,926,928,190
20150801|2015-06-02 11:30,2,928,929.75,927.75,929.5,141
20150801|2015-06-02 12:00,2,929.25,929.5,926.75,927,180
20150801|2015-06-02 12:30,2,927.25,929.75,927,929.25,538
20150801|2015-06-02 13:00,2,929.25,929.25,926.75,927.5,363
20150801|2015-06-02 19:00,3,927.75,930,927.75,929.5,87
20150801|2015-06-02 19:30,3,930,930,930,930,1
20150801|2015-06-02 20:00,3,928.75,928.75,927.25,927.25,18
20150801|2015-06-02 20:30,3,927.25,927.25,927.25,927.25,1
20150801|2015-06-02 21:00,3,928.5,928.5,928.25,928.25,5
20150801|2015-06-02 21:30,3,928.25,928.5,928.25,928.5,2
20150801|2015-06-02 22:00,3,928.5,928.5,928,928,6
20150801|2015-06-02 22:30,3,927.5,928.25,927.5,928.25,3
20150801|2015-06-03 00:30,3,927,927,926.75,926.75,3
20150801|2015-06-03 01:00,3,926.75,927.5,926.75,927.25,15
20150801|2015-06-03 01:30,3,927,928.25,926.75,926.75,100
20150801|2015-06-03 02:00,3,927.5,928,927.5,927.5,20
20150801|2015-06-03 02:30,3,926.75,926.75,926.75,926.75,5
20150801|2015-06-03 03:00,3,927.5,928.75,927.5,928.75,83
20150801|2015-06-03 03:30,3,928.75,929.25,927.5,928.75,135
20150801|2015-06-03 04:00,3,929.25,929.75,928.75,928.75,61
20150801|2015-06-03 05:00,3,928.5,929.25,928.5,929.25,2
20150801|2015-06-03 05:30,3,929,929,927,927,13
20150801|2015-06-03 06:00,3,927,927,927,927,4
20150801|2015-06-03 06:30,3,927.25,927.25,926,926.25,17
20150801|2015-06-03 07:00,3,926.25,926.5,925.75,925.75,39
20150801|2015-06-03 07:30,3,925.25,925.25,924.75,924.75,26
20150801|2015-06-03 08:30,3,925,930.5,925,928.25,2111
20150801|2015-06-03 09:00,3,929,929.75,925.25,926.75,323
20150801|2015-06-03 09:30,3,927.25,930.75,927.25,929.75,592
20150801|2015-06-03 10:00,3,930,933.5,930,933,492
20150801|2015-06-03 10:30,3,933.25,934.25,929.75,930.75,390
20150801|2015-06-03 11:00,3,931,931.5,925.75,927.25,551
20150801|2015-06-03 11:30,3,927,927.75,921.5,922.75,578
20150801|2015-06-03 12:00,3,922.5,924.5,920.75,924.25,441
20150801|2015-06-03 12:30,3,924,924.5,922.5,924,206
20150801|2015-06-03 13:00,3,924,926,924,924.75,576
20150801|2015-06-03 19:00,4,923.75,926.5,923.25,926.25,44
20150801|2015-06-03 19:30,4,925.5,925.5,925.25,925.5,8
20150801|2015-06-03 20:00,4,926,926,923,923.25,17
20150801|2015-06-03 20:30,4,922,922.5,921.75,922,19
20150801|2015-06-03 21:00,4,922,922.5,922,922.25,11
20150801|2015-06-03 21:30,4,922.75,925,922.75,924.5,17
20150801|2015-06-03 22:30,4,924,924,924,924,2
20150801|2015-06-04 00:00,4,924,924,924,924,1
20150801|2015-06-04 00:30,4,923.25,925.75,923,925.75,10
20150801|2015-06-04 01:00,4,926.75,926.75,926.5,926.5,5
20150801|2015-06-04 01:30,4,927,928,927,927.75,27
20150801|2015-06-04 02:00,4,927,927.25,927,927.25,23
20150801|2015-06-04 02:30,4,928.5,928.5,926.75,926.75,5
20150801|2015-06-04 03:00,4,925.5,926,925.5,926,2
20150801|2015-06-04 03:30,4,925.5,925.75,925.25,925.25,12
20150801|2015-06-04 04:00,4,925.5,925.5,925.5,925.5,2
20150801|2015-06-04 04:30,4,926,926,926,926,1
20150801|2015-06-04 05:00,4,926.25,926.25,926.25,926.25,4
20150801|2015-06-04 05:30,4,926.5,926.5,926.25,926.25,32
20150801|2015-06-04 06:00,4,926.25,926.25,926.25,926.25,2
20150801|2015-06-04 06:30,4,926.25,927.25,926.25,927.25,20
20150801|2015-06-04 07:00,4,927.25,928,927.25,927.25,129
20150801|2015-06-04 07:30,4,927.25,927.25,925.5,925.5,43
20150801|2015-06-04 08:30,4,926.25,931.75,925.25,931,925
20150801|2015-06-04 09:00,4,931.75,932.25,926.75,928.5,764
20150801|2015-06-04 09:30,4,928.5,931,928.25,929.5,364
20150801|2015-06-04 10:00,4,929.5,933.25,929.5,932.5,208
20150801|2015-06-04 10:30,4,932.75,933.25,931,931.75,154
20150801|2015-06-04 11:00,4,931.75,936.25,931.75,935.5,454
20150801|2015-06-04 11:30,4,935.75,936.5,935.25,935.75,242
20150801|2015-06-04 12:00,4,935.75,936,931.75,933,338
20150801|2015-06-04 12:30,4,933,933,932,932.75,129
20150801|2015-06-04 13:00,4,932.75,935,931.5,934.25,514
20150801|2015-06-04 19:00,5,932.5,932.75,931.25,932.75,329
20150801|2015-06-04 19:30,5,932.75,933.5,932.75,933.25,30
20150801|2015-06-04 20:00,5,933.25,933.25,929.75,930.25,30
20150801|2015-06-04 20:30,5,929.5,929.75,929.5,929.75,7
20150801|2015-06-04 21:00,5,930,930.25,930,930.25,12
20150801|2015-06-04 21:30,5,930.25,930.25,930,930,11
20150801|2015-06-04 22:00,5,929.5,929.75,929.5,929.75,3
20150801|2015-06-04 22:30,5,930,930,930,930,12
20150801|2015-06-04 23:00,5,930,930,930,930,1
20150801|2015-06-04 23:30,5,930,930,930,930,2
20150801|2015-06-05 00:00,5,930,930,929.75,929.75,13
20150801|2015-06-05 00:30,5,929.75,930,929.75,930,41
20150801|2015-06-05 01:00,5,931.75,931.75,931,931,11
20150801|2015-06-05 01:30,5,932.25,932.5,930.5,930.5,61
20150801|2015-06-05 02:00,5,930,930.5,930,930.25,7
20150801|2015-06-05 02:30,5,930,930,930,930,1
20150801|2015-06-05 03:00,5,930.75,931,930.75,931,5
20150801|2015-06-05 03:30,5,931.5,934.25,931.5,933.75,85
20150801|2015-06-05 04:00,5,934,934.75,934,934.5,12
20150801|2015-06-05 04:30,5,934.75,934.75,933.75,933.75,5
20150801|2015-06-05 05:00,5,933.5,933.5,933.5,933.5,4
20150801|2015-06-05 05:30,5,933.5,934,933.5,934,2
20150801|2015-06-05 06:00,5,934,934,933,933.5,18
20150801|2015-06-05 06:30,5,934,934,931.75,931.75,21
20150801|2015-06-05 07:00,5,932,935.5,932,935.5,49
20150801|2015-06-05 07:30,5,933.25,933.25,931,931,47
20150801|2015-06-05 08:30,5,930.25,933.25,928,933,757
20150801|2015-06-05 09:00,5,933.25,938.5,933.25,935.75,571
20150801|2015-06-05 09:30,5,935.5,936.5,931,931.25,704
20150801|2015-06-05 10:00,5,931.25,932,926.5,928.5,726
20150801|2015-06-05 10:30,5,928.25,928.75,927,928.5,879
20150801|2015-06-05 11:00,5,928.5,929.25,927.75,929,386
20150801|2015-06-05 11:30,5,928.25,928.5,926.5,926.5,139
20150801|2015-06-05 12:00,5,926.5,926.5,923,923,461
20150801|2015-06-05 12:30,5,923.25,925,922.75,924.75,297
20150801|2015-06-05 13:00,5,924.75,926.5,923.75,924.25,445
20150801|2015-06-07 19:00,8,923.75,924.5,921,923,456
20150801|2015-06-07 19:30,8,924,924.25,923.5,924,9
20150801|2015-06-07 20:00,8,924.75,924.75,924,924.75,16
20150801|2015-06-07 20:30,8,925.5,925.75,925.5,925.5,45
20150801|2015-06-07 21:00,8,926,926,925.25,925.5,13
20150801|2015-06-07 21:30,8,925.5,925.5,925,925,4
20150801|2015-06-07 22:00,8,924.5,924.5,923.75,923.75,7
20150801|2015-06-07 22:30,8,925,925,925,925,1
20150801|2015-06-07 23:00,8,924.25,924.25,924.25,924.25,3
20150801|2015-06-07 23:30,8,924,924.25,923.5,924.25,10
20150801|2015-06-08 00:00,8,924.25,924.5,924.25,924.5,6
20150801|2015-06-08 00:30,8,924.25,924.25,923.5,923.5,8
20150801|2015-06-08 01:00,8,923.25,924.5,923.25,924.25,5
20150801|2015-06-08 01:30,8,924.5,924.5,924.5,924.5,12
20150801|2015-06-08 02:00,8,924.25,924.25,923.75,924,24
20150801|2015-06-08 02:30,8,923.75,923.75,923.75,923.75,2
20150801|2015-06-08 03:00,8,923.75,923.75,923.5,923.75,6
20150801|2015-06-08 03:30,8,923.5,923.5,923.5,923.5,2
20150801|2015-06-08 04:30,8,924,924.5,923.5,924.5,10
20150801|2015-06-08 05:30,8,924.5,924.5,924.5,924.5,1
20150801|2015-06-08 06:00,8,924.25,924.25,924.25,924.25,7
20150801|2015-06-08 06:30,8,924.75,926,924.75,926,17
20150801|2015-06-08 07:00,8,927.5,929.25,927.5,928.75,62
20150801|2015-06-08 07:30,8,929,929,927.5,928.75,129
20150801|2015-06-08 08:30,8,929.75,932.25,929.5,930,304
20150801|2015-06-08 10:30,8,931.75,931.75,930,930.25,21
20150801|2015-06-08 11:00,8,930,930,927,927,288
20150801|2015-06-08 11:30,8,927,927,925.25,926,201
20150801|2015-06-08 12:00,8,925.75,932,925.75,930,900
20150801|2015-06-08 12:30,8,929.75,930.5,925.75,926.5,428
20150801|2015-06-08 13:00,8,926.25,930.25,926,929.75,1020
20150801|2015-06-08 19:00,9,931.75,933.25,931.75,933,69
20150801|2015-06-08 19:30,9,933.25,933.5,933.25,933.25,35
20150801|2015-06-08 20:00,9,933,933,929,929.25,141
20150801|2015-06-08 20:30,9,930,930.25,930,930.25,2
20150801|2015-06-08 22:00,9,930.75,930.75,930.5,930.5,11
20150801|2015-06-08 23:00,9,931.75,931.75,931.75,931.75,2
20150801|2015-06-08 23:30,9,932,932,932,932,1
20150801|2015-06-09 00:00,9,931.25,931.25,930.75,930.75,9
20150801|2015-06-09 00:30,9,931.25,931.25,931.25,931.25,1
20150801|2015-06-09 01:00,9,930.5,931,930.5,931,5
20150801|2015-06-09 02:00,9,931,931,931,931,2
20150801|2015-06-09 02:30,9,932.5,933,932.5,933,3
20150801|2015-06-09 03:00,9,932.25,932.25,932.25,932.25,1
20150801|2015-06-09 03:30,9,932.25,932.25,931,931,50
20150801|2015-06-09 04:00,9,931,931.5,929.5,931.25,61
20150801|2015-06-09 04:30,9,931,931.75,931,931,48
20150801|2015-06-09 05:00,9,931,931.25,930.25,931.25,80
20150801|2015-06-09 05:30,9,931.25,931.25,930.5,930.5,30
20150801|2015-06-09 06:30,9,931.25,932.5,931.25,932.25,71
20150801|2015-06-09 07:00,9,931.75,932.25,931,931,141
20150801|2015-06-09 07:30,9,930.5,930.75,929.5,929.75,31
20150801|2015-06-09 08:30,9,929.75,938.25,929.75,938,2362
20150801|2015-06-09 09:00,9,938,940.5,936.25,937,1920
20150801|2015-06-09 09:30,9,936.75,938.5,935.75,936,597
20150801|2015-06-09 10:00,9,935.75,937.75,935.75,937.75,147
20150801|2015-06-09 10:30,9,937.75,937.75,933.25,936.75,511
20150801|2015-06-09 11:00,9,936.75,938.25,936.25,937.25,289
20150801|2015-06-09 11:30,9,937.5,938.75,936.5,938.25,181
20150801|2015-06-09 12:00,9,937.75,939.25,936.5,936.75,154
20150801|2015-06-09 12:30,9,937.25,937.25,934.5,935.75,602
20150801|2015-06-09 13:00,9,935.75,937.75,935,936.25,850
20150801|2015-06-09 19:00,10,937,937.25,935.25,935.25,119
20150801|2015-06-09 19:30,10,935,935,934.75,934.75,18
20150801|2015-06-09 20:00,10,935,935.25,934.5,934.5,90
20150801|2015-06-09 20:30,10,934.75,935,934.5,934.75,133
20150801|2015-06-09 21:00,10,935,935.5,935,935.5,48
20150801|2015-06-09 21:30,10,935.25,935.5,934.75,934.75,4
20150801|2015-06-09 22:00,10,935,935,934.5,934.5,2
20150801|2015-06-09 22:30,10,934.75,935,934.75,935,8
20150801|2015-06-09 23:00,10,934.5,934.5,934.5,934.5,1
20150801|2015-06-10 00:00,10,934.5,934.5,933,933,14
20150801|2015-06-10 00:30,10,933.25,933.25,932.75,932.75,4
20150801|2015-06-10 01:00,10,933.25,934,933.25,934,14
20150801|2015-06-10 01:30,10,933.5,934.75,933.5,934.5,10
20150801|2015-06-10 02:00,10,934.75,935.25,934.75,935.25,14
20150801|2015-06-10 02:30,10,935.75,936.5,935.75,936,113
20150801|2015-06-10 03:30,10,936,936.25,936,936.25,8
20150801|2015-06-10 04:00,10,935.5,936.25,935.25,936.25,3
20150801|2015-06-10 04:30,10,936,937.75,936,937.75,13
20150801|2015-06-10 05:00,10,937.25,938,937,938,16
20150801|2015-06-10 05:30,10,938,938,936.75,936.75,133
20150801|2015-06-10 06:00,10,937,937,936.5,937,90
20150801|2015-06-10 06:30,10,937.25,938.5,937.25,938.5,6
20150801|2015-06-10 07:00,10,938,940.75,938,940.25,102
20150801|2015-06-10 07:30,10,939.75,941,939.5,941,39
20150801|2015-06-10 08:30,10,941,942.75,936.25,936.25,734
20150801|2015-06-10 09:00,10,936,936,931,932,480
20150801|2015-06-10 09:30,10,932.25,933.25,931,932,223
20150801|2015-06-10 10:00,10,931.75,932.75,929.75,931.5,349
20150801|2015-06-10 10:30,10,931.25,937.25,930.5,937.25,405
20150801|2015-06-10 11:00,10,937.25,939.5,931.5,936.75,1172
20150801|2015-06-10 11:30,10,936.75,939,934.25,938.25,793
20150801|2015-06-10 12:00,10,938.75,938.75,932,933.25,363
20150801|2015-06-10 12:30,10,933,935.25,933,935.25,297
20150801|2015-06-10 13:00,10,935.25,936.75,933.75,934.5,753
20150801|2015-06-10 19:00,11,933,937.25,933,936.5,85
20150801|2015-06-10 19:30,11,936.75,937.25,936.75,937.25,17
20150801|2015-06-10 20:00,11,936.75,937.75,936.75,937.75,14
20150801|2015-06-10 20:30,11,937.5,938,937.25,938,20
20150801|2015-06-10 21:00,11,937.5,937.5,937.5,937.5,11
20150801|2015-06-10 21:30,11,936.75,937.25,936.75,937,7
20150801|2015-06-10 22:00,11,937.75,937.75,937.75,937.75,2
20150801|2015-06-10 22:30,11,937.5,937.5,937.5,937.5,1
20150801|2015-06-10 23:00,11,937.75,937.75,937.75,937.75,5
20150801|2015-06-11 00:30,11,938.5,938.5,938.5,938.5,1
20150801|2015-06-11 01:00,11,937.5,937.75,936.75,936.75,6
20150801|2015-06-11 01:30,11,937.25,938,937.25,938,7
20150801|2015-06-11 02:00,11,937.5,937.5,937,937.25,8
20150801|2015-06-11 02:30,11,937.25,937.5,937,937,87
20150801|2015-06-11 03:00,11,937,937,936.5,936.75,54
20150801|2015-06-11 03:30,11,936.75,937.75,936.75,937.25,7
20150801|2015-06-11 04:00,11,936.5,937,936.5,937,2
20150801|2015-06-11 04:30,11,936.75,937.25,936,936,43
20150801|2015-06-11 05:00,11,934.75,934.75,934.25,934.75,71
20150801|2015-06-11 05:30,11,935.25,935.5,935,935,9
20150801|2015-06-11 06:00,11,935.75,936.5,935.75,936.5,5
20150801|2015-06-11 06:30,11,935,935,933,933.25,163
20150801|2015-06-11 07:00,11,933.25,933.25,930,930.5,306
20150801|2015-06-11 07:30,11,930.75,931.25,930,930.5,110
20150801|2015-06-11 08:30,11,930,933,928,931.5,803
20150801|2015-06-11 09:00,11,931.25,934,931,931.25,418
20150801|2015-06-11 09:30,11,931.25,931.25,927.75,928,606
20150801|2015-06-11 10:00,11,928,929,923.75,924.75,752
20150801|2015-06-11 10:30,11,924.25,925,923.75,924.25,322
20150801|2015-06-11 11:00,11,924,924,922.5,922.75,261
20150801|2015-06-11 11:30,11,923.25,923.25,921.25,921.75,399
20150801|2015-06-11 12:00,11,921.75,924,921.5,923.75,431
20150801|2015-06-11 12:30,11,924,924.5,923.5,924,468
20150801|2015-06-11 13:00,11,923.75,925,922,923.5,645
20150801|2015-06-11 19:00,12,921.75,925.5,921.75,925.5,86
20150801|2015-06-11 19:30,12,926,926,925,925,18
20150801|2015-06-11 20:00,12,924.75,925.25,923.75,925.25,10
20150801|2015-06-11 20:30,12,925.25,925.25,925,925,2
20150801|2015-06-11 21:00,12,923.75,923.75,920.75,920.75,52
20150801|2015-06-11 21:30,12,920.5,921,917,917,100
20150801|2015-06-11 22:00,12,917,917.75,916.75,917.25,57
20150801|2015-06-11 22:30,12,917.5,917.5,917.5,917.5,1
20150801|2015-06-12 00:00,12,917.5,917.5,917.25,917.25,6
20150801|2015-06-12 00:30,12,918.25,918.25,917.75,918,5
20150801|2015-06-12 01:00,12,916.25,916.25,915.5,915.5,11
20150801|2015-06-12 01:30,12,917,917,915.25,915.5,21
20150801|2015-06-12 02:00,12,915.5,915.75,915.25,915.25,5
20150801|2015-06-12 02:30,12,915.25,915.5,915,915,38
20150801|2015-06-12 03:30,12,916.25,916.25,915.25,916.25,25
20150801|2015-06-12 04:00,12,916,916,915.25,916,98
20150801|2015-06-12 04:30,12,916.5,918.25,916.5,918.25,10
20150801|2015-06-12 05:00,12,918.5,920,918.5,919.25,20
20150801|2015-06-12 05:30,12,919.5,919.5,919.25,919.25,3
20150801|2015-06-12 06:00,12,918.5,918.75,918.5,918.75,6
20150801|2015-06-12 06:30,12,918.75,919.75,918.75,919.25,29
20150801|2015-06-12 07:00,12,919.25,920,919,919.5,32
20150801|2015-06-12 07:30,12,920.25,922.25,920.25,921,244
20150801|2015-06-12 08:30,12,920.5,922.25,918,919.25,551
20150801|2015-06-12 09:00,12,919.25,922,918,921.75,494
20150801|2015-06-12 09:30,12,921.5,923.25,919,919,611
20150801|2015-06-12 10:00,12,919,921.5,918.25,920,350
20150801|2015-06-12 10:30,12,919.75,921,918.75,920.5,284
20150801|2015-06-12 11:00,12,920.25,924.75,920,922.5,637
20150801|2015-06-12 11:30,12,922.75,925.25,922.5,925,423
20150801|2015-06-12 12:00,12,925,926.5,923.25,923.75,521
20150801|2015-06-12 12:30,12,923,925.5,921.5,922.5,522
20150801|2015-06-12 13:00,12,922,922.75,920.25,921.25,992
20150801|2015-06-14 19:00,15,921.75,924,921.5,922.75,182
20150801|2015-06-14 19:30,15,922.75,922.75,922,922,29
20150801|2015-06-14 20:00,15,921.5,921.5,918,918,133
20150801|2015-06-14 20:30,15,918,918,917,917.75,20
20150801|2015-06-14 21:00,15,918.5,919,918.25,919,4
20150801|2015-06-14 21:30,15,919,919.25,917,917,11
20150801|2015-06-14 22:00,15,917.75,917.75,917.75,917.75,1
20150801|2015-06-14 23:00,15,918.25,918.25,918.25,918.25,1
20150801|2015-06-14 23:30,15,918.25,918.25,918.25,918.25,1
20150801|2015-06-15 00:00,15,918.5,918.5,918.5,918.5,5
20150801|2015-06-15 00:30,15,918.5,918.5,918,918,3
20150801|2015-06-15 01:00,15,917.75,917.75,916.5,917.25,25
20150801|2015-06-15 01:30,15,917,917.25,916,917.25,26
20150801|2015-06-15 02:00,15,916.5,917,915.5,917,47
20150801|2015-06-15 02:30,15,917,917.25,917,917.25,6
20150801|2015-06-15 03:00,15,916.5,916.75,915,915,29
20150801|2015-06-15 03:30,15,915.25,915.25,915,915,39
20150801|2015-06-15 04:00,15,915,915,913.5,914.5,105
20150801|2015-06-15 04:30,15,914.5,914.5,914,914.25,26
20150801|2015-06-15 05:00,15,914.25,914.5,914,914,68
20150801|2015-06-15 05:30,15,913.5,914.25,913,914.25,15
20150801|2015-06-15 06:00,15,914.25,915,914,914.75,36
20150801|2015-06-15 06:30,15,915,916,914.75,916,11
20150801|2015-06-15 07:00,15,916,916.75,916,916,80
20150801|2015-06-15 07:30,15,916.25,916.25,915.75,915.75,22
20150801|2015-06-15 08:30,15,915.75,916.5,912.5,914.25,898
20150801|2015-06-15 09:00,15,914.25,920,913.5,919,590
20150801|2015-06-15 09:30,15,919,922,919,921.25,873
20150801|2015-06-15 10:00,15,921.5,922.5,918,919.75,377
20150801|2015-06-15 10:30,15,920,923.25,919.5,923,503
20150801|2015-06-15 11:00,15,923.25,923.75,915.75,917.5,472
20150801|2015-06-15 11:30,15,917.25,919,916.5,919,115
20150801|2015-06-15 12:00,15,918.5,920.5,917.25,919.75,401
20150801|2015-06-15 12:30,15,919.75,921.25,919,920.5,186
20150801|2015-06-15 13:00,15,920.75,922.25,919,921.75,350
20150801|2015-06-15 19:00,16,922.25,925.75,922.25,925.75,86
20150801|2015-06-15 19:30,16,926,926.25,925.75,926.25,11
20150801|2015-06-15 20:00,16,926,926.25,924.5,924.75,31
20150801|2015-06-15 20:30,16,925,925,924.5,925,8
20150801|2015-06-15 21:00,16,925.5,925.5,924.75,925,7
20150801|2015-06-15 21:30,16,925,925,924.25,924.25,9
20150801|2015-06-15 22:00,16,924,925.25,924,925,8
20150801|2015-06-15 22:30,16,924.5,925,924.5,924.5,14
20150801|2015-06-15 23:30,16,924.75,924.75,924.75,924.75,1
20150801|2015-06-16 00:30,16,925.5,927,925.5,927,16
20150801|2015-06-16 01:00,16,925.5,925.5,923.5,925.25,23
20150801|2015-06-16 01:30,16,925.75,927.25,925.5,927.25,8
20150801|2015-06-16 02:00,16,927.25,927.75,926.5,927.75,14
20150801|2015-06-16 02:30,16,927.75,928.25,927.5,927.75,16
20150801|2015-06-16 03:00,16,927.75,927.75,926.75,926.75,49
20150801|2015-06-16 03:30,16,926.75,927,926.75,927,14
20150801|2015-06-16 04:30,16,926.5,926.5,926.25,926.25,2
20150801|2015-06-16 05:30,16,927,927,926,926,54
20150801|2015-06-16 06:00,16,925.25,925.25,923,923.25,21
20150801|2015-06-16 06:30,16,923.5,926,923.5,925.25,11
20150801|2015-06-16 07:00,16,925.25,926.5,924.75,926.5,100
20150801|2015-06-16 07:30,16,926.5,926.5,925.75,926,57
20150801|2015-06-16 08:30,16,927.5,927.5,922.5,926,883
20150801|2015-06-16 09:00,16,926,927.75,925.25,927.25,304
20150801|2015-06-16 09:30,16,927.25,927.25,925,926.5,285
20150801|2015-06-16 10:00,16,926.5,931.25,926.5,930.75,924
20150801|2015-06-16 10:30,16,931,934.25,931,933.5,1135
20150801|2015-06-16 11:00,16,933.5,939,933.25,939,1011
20150801|2015-06-16 11:30,16,938.75,939,936,938.5,859
20150801|2015-06-16 12:00,16,938.5,938.5,936,936,798
20150801|2015-06-16 12:30,16,936.25,939.5,935.75,938.75,673
20150801|2015-06-16 13:00,16,938.75,943.25,938.25,942.75,1303
20150801|2015-06-16 19:00,17,941.75,943.75,941.75,943,176
20150801|2015-06-16 19:30,17,943,943.5,942.5,943.25,21
20150801|2015-06-16 20:00,17,944,951.5,944,949.5,174
20150801|2015-06-16 20:30,17,949.75,951.25,949.75,950.25,24
20150801|2015-06-16 21:00,17,949.75,950,949,949.5,25
20150801|2015-06-16 21:30,17,949.75,950.75,949.5,950.5,149
20150801|2015-06-16 22:00,17,950.5,950.75,948,948,56
20150801|2015-06-16 22:30,17,949.25,949.25,949.25,949.25,1
20150801|2015-06-16 23:00,17,949.5,949.5,949.25,949.25,38
20150801|2015-06-16 23:30,17,949.25,949.25,949,949,27
20150801|2015-06-17 00:00,17,950.5,950.75,950.5,950.5,4
20150801|2015-06-17 00:30,17,950.75,952.25,950,951.5,27
20150801|2015-06-17 01:00,17,952,952.75,951.25,952.75,43
20150801|2015-06-17 01:30,17,952.25,952.25,951,951,46
20150801|2015-06-17 02:00,17,950.75,951.5,950.75,951,6
20150801|2015-06-17 02:30,17,950.75,951.5,950.5,951.5,16
20150801|2015-06-17 03:00,17,951,952.5,951,952.25,108
20150801|2015-06-17 03:30,17,952.25,953.25,952.25,953,61
20150801|2015-06-17 04:00,17,953.5,953.5,953.25,953.5,67
20150801|2015-06-17 04:30,17,953.5,954.5,953.5,953.75,148
20150801|2015-06-17 05:00,17,953.75,953.75,953,953.5,11
20150801|2015-06-17 05:30,17,954.25,954.25,953,953.75,10
20150801|2015-06-17 06:00,17,954.5,954.5,954,954.25,106
20150801|2015-06-17 06:30,17,953.75,954,951.75,952,75
20150801|2015-06-17 07:00,17,951.75,952,946.25,946.25,272
20150801|2015-06-17 07:30,17,947.5,950.5,947.25,948,141
20150801|2015-06-17 08:30,17,948.5,951,946.25,946.25,1490
20150801|2015-06-17 09:00,17,946.75,950.25,946.25,949.25,913
20150801|2015-06-17 09:30,17,949.25,951.75,948.75,949.75,676
20150801|2015-06-17 10:00,17,950,951.5,949,950.5,423
20150801|2015-06-17 10:30,17,950.5,952,949.25,951.5,1012
20150801|2015-06-17 11:00,17,951.75,956,951.25,955.75,921
20150801|2015-06-17 11:30,17,956,956.5,952.25,952.75,936
20150801|2015-06-17 12:00,17,952.5,952.75,947.5,948,761
20150801|2015-06-17 12:30,17,948,951.25,946,950.75,909
20150801|2015-06-17 13:00,17,950.75,954.5,948.25,952.5,1169
20150801|2015-06-17 19:00,18,952.25,954.25,951,953.75,208
20150801|2015-06-17 19:30,18,952.75,952.75,951.25,951.75,207
20150801|2015-06-17 20:00,18,951.75,952.75,951.5,952.25,72
20150801|2015-06-17 20:30,18,952.25,952.25,949.5,949.5,95
20150801|2015-06-17 21:00,18,950,951.75,950,951.75,22
20150801|2015-06-17 21:30,18,951.75,952.25,951.5,952.25,19
20150801|2015-06-17 22:00,18,952.25,952.25,952,952.25,10
20150801|2015-06-17 22:30,18,952,952.25,952,952.25,9
20150801|2015-06-17 23:00,18,951.75,954,951.75,954,25
20150801|2015-06-17 23:30,18,953.5,953.5,953.5,953.5,4
20150801|2015-06-18 00:00,18,953.25,953.5,952.75,953,31
20150801|2015-06-18 00:30,18,953.25,953.25,951.75,952.5,39
20150801|2015-06-18 01:00,18,952.5,952.75,949.25,949.25,90
20150801|2015-06-18 01:30,18,949,950.5,949,950.5,33
20150801|2015-06-18 02:00,18,951,951.5,948.5,949.75,43
20150801|2015-06-18 02:30,18,949.75,950.25,949.5,950,5
20150801|2015-06-18 03:00,18,950.5,951.25,950.5,951,47
20150801|2015-06-18 03:30,18,952,953.5,952,953.25,19
20150801|2015-06-18 04:00,18,952.75,952.75,952.5,952.75,4
20150801|2015-06-18 04:30,18,952,953,952,953,3
20150801|2015-06-18 05:00,18,953,953.25,951.25,952,70
20150801|2015-06-18 05:30,18,952,952,950.25,950.75,26
20150801|2015-06-18 06:00,18,950.75,951.25,950.75,951.25,58
20150801|2015-06-18 06:30,18,950,950.25,949.75,949.75,41
20150801|2015-06-18 07:00,18,950,950.5,948.75,950.25,32
20150801|2015-06-18 07:30,18,949.75,950.75,949.75,950.25,18
20150801|2015-06-18 08:30,18,949,954.25,947.25,951,1168
20150801|2015-06-18 09:00,18,951.25,957.25,950.5,956,1264
20150801|2015-06-18 09:30,18,956,958.75,954.5,956.75,913
20150801|2015-06-18 10:00,18,956.75,958.5,955.25,956,848
20150801|2015-06-18 10:30,18,956,958.75,956,958.5,377
20150801|2015-06-18 11:00,18,958.75,959,957,957.75,519
20150801|2015-06-18 11:30,18,957.75,961,957.5,960.5,681
20150801|2015-06-18 12:00,18,960.5,963,959.5,962.75,791
20150801|2015-06-18 12:30,18,962.5,964.25,958.25,958.25,1143
20150801|2015-06-18 13:00,18,958.25,962.25,957.75,959.25,1748
20150801|2015-06-18 19:00,19,960,960,958.75,959,211
20150801|2015-06-18 19:30,19,959,960.25,959,959.75,58
20150801|2015-06-18 20:00,19,959.5,959.5,956,956.25,322
20150801|2015-06-18 20:30,19,956.75,957.5,956.5,957.5,14
20150801|2015-06-18 21:00,19,958.75,958.75,957,957.25,19
20150801|2015-06-18 21:30,19,956.75,961,956.75,960.75,39
20150801|2015-06-18 22:00,19,961.25,961.75,961,961,13
20150801|2015-06-18 22:30,19,960.5,960.5,958.75,958.75,29
20150801|2015-06-18 23:00,19,958.75,958.75,958.5,958.5,2
20150801|2015-06-19 00:00,19,958,958.25,958,958.25,2
20150801|2015-06-19 00:30,19,958.5,959.5,958.5,959.5,8
20150801|2015-06-19 01:00,19,960,960,960,960,1
20150801|2015-06-19 01:30,19,959.75,959.75,959.75,959.75,1
20150801|2015-06-19 02:00,19,959,959,958.5,958.5,4
20150801|2015-06-19 02:30,19,958.25,958.25,957.75,957.75,5
20150801|2015-06-19 03:00,19,957.5,958.25,957.5,958,8
20150801|2015-06-19 03:30,19,958.25,958.75,958.25,958.75,9
20150801|2015-06-19 04:00,19,958.5,958.5,958.5,958.5,2
20150801|2015-06-19 04:30,19,958.5,958.75,958.5,958.75,4
20150801|2015-06-19 05:00,19,958,958.25,957.75,958,14
20150801|2015-06-19 05:30,19,958,958.5,957.75,958.5,8
20150801|2015-06-19 06:00,19,958,958,957,957,13
20150801|2015-06-19 06:30,19,956.5,956.5,956,956,95
20150801|2015-06-19 07:00,19,955.75,956.25,955.75,956,42
20150801|2015-06-19 07:30,19,955.75,956,955,955,91
20150801|2015-06-19 08:30,19,955,958.25,951,954,1359
20150801|2015-06-19 09:00,19,953.75,955.75,952.75,954.5,949
20150801|2015-06-19 09:30,19,954.75,956.75,954.25,956,237
20150801|2015-06-19 10:00,19,956.25,957,954,954.25,553
20150801|2015-06-19 10:30,19,954.25,957.25,954.25,956.75,626
20150801|2015-06-19 11:00,19,957.25,962.5,956.75,959,1132
20150801|2015-06-19 11:30,19,958.75,961,958,959.75,286
20150801|2015-06-19 12:00,19,960.25,961.5,959.5,960.25,414
20150801|2015-06-19 12:30,19,960.25,961.75,959.25,959.25,441
20150801|2015-06-19 13:00,19,959.25,960.5,954.5,955,340
20150801|2015-06-21 19:00,22,955.5,956.75,954,956.25,389
20150801|2015-06-21 19:30,22,956,956,954,956,136
20150801|2015-06-21 20:00,22,956,956.5,956,956.5,118
20150801|2015-06-21 20:30,22,956.25,957,955.5,957,16
20150801|2015-06-21 21:00,22,957,958.75,956.25,956.5,35
20150801|2015-06-21 21:30,22,957.25,958.25,957.25,957.75,17
20150801|2015-06-21 22:00,22,957.75,957.75,957.25,957.25,6
20150801|2015-06-21 22:30,22,957.5,957.5,957.25,957.25,2
20150801|2015-06-21 23:30,22,958,958,958,958,1
20150801|2015-06-22 01:00,22,958,958,958,958,1
20150801|2015-06-22 02:00,22,958.75,958.75,958.5,958.75,5
20150801|2015-06-22 02:30,22,958,958,958,958,1
20150801|2015-06-22 03:00,22,957,957,956.75,956.75,76
20150801|2015-06-22 03:30,22,957,957,957,957,5
20150801|2015-06-22 04:00,22,956.5,956.5,956,956,11
20150801|2015-06-22 04:30,22,956,956,955.5,956,9
20150801|2015-06-22 05:00,22,955.5,956.75,955.5,956.75,21
20150801|2015-06-22 05:30,22,957,959,957,958.5,7
20150801|2015-06-22 06:00,22,958.75,959.5,958.5,958.5,11
20150801|2015-06-22 06:30,22,957.5,958.75,957.5,957.75,37
20150801|2015-06-22 07:00,22,958,962.5,957.5,961.5,229
20150801|2015-06-22 07:30,22,962,962.75,961.25,961.75,92
20150801|2015-06-22 08:30,22,962,963.75,959.25,963.75,927
20150801|2015-06-22 09:00,22,964,965.5,962.25,965.25,1160
20150801|2015-06-22 09:30,22,965,969.25,965,968.75,1547
20150801|2015-06-22 10:00,22,968.5,971.5,967.75,968.5,1595
20150801|2015-06-22 10:30,22,968.5,972.25,967.25,967.25,1554
20150801|2015-06-22 11:00,22,967.5,971,967.25,970,821
20150801|2015-06-22 11:30,22,970,973.25,969.5,972,1003
20150801|2015-06-22 12:00,22,972,972.5,968.5,968.5,1245
20150801|2015-06-22 12:30,22,968.75,970.25,967.25,970,1202
20150801|2015-06-22 13:00,22,970,975,969.25,974.25,1215
20150801|2015-06-22 19:00,23,974,980,974,979.25,672
20150801|2015-06-22 19:30,23,980.25,981.25,980.25,980.5,251
20150801|2015-06-22 20:00,23,980.75,981.25,980.25,981,84
20150801|2015-06-22 20:30,23,981,982,980.75,982,187
20150801|2015-06-22 21:00,23,981.5,981.5,980,980.25,220
20150801|2015-06-22 21:30,23,980.25,980.25,979.75,980,41
20150801|2015-06-22 22:00,23,980.75,981,979.5,979.75,21
20150801|2015-06-22 22:30,23,979.5,980,979.5,980,13
20150801|2015-06-22 23:00,23,979.75,980.5,979.5,980.5,14
20150801|2015-06-22 23:30,23,980.5,980.5,980.25,980.25,21
20150801|2015-06-23 00:00,23,980.5,980.5,980.25,980.5,21
20150801|2015-06-23 00:30,23,979.5,979.75,979,979,6
20150801|2015-06-23 01:00,23,979.5,979.5,979.25,979.25,2
20150801|2015-06-23 01:30,23,979.75,982,979.5,980.75,149
20150801|2015-06-23 02:00,23,980.5,980.5,978.25,978.25,95
20150801|2015-06-23 02:30,23,977.5,977.75,976.5,976.5,16
20150801|2015-06-23 03:00,23,976.75,976.75,976.75,976.75,1
20150801|2015-06-23 03:30,23,976.75,976.75,976.5,976.75,11
20150801|2015-06-23 04:00,23,976.75,977,976.5,977,17
20150801|2015-06-23 04:30,23,976.75,976.75,976,976,14
20150801|2015-06-23 05:00,23,976,976.25,975.5,975.75,19
20150801|2015-06-23 05:30,23,975.5,976.25,975.25,976.25,18
20150801|2015-06-23 06:00,23,976,978,976,977.5,50
20150801|2015-06-23 06:30,23,977.5,979,977.5,977.5,81
20150801|2015-06-23 07:00,23,976.75,977,970.5,972.25,228
20150801|2015-06-23 07:30,23,972,974,971.75,972.75,147
20150801|2015-06-23 08:30,23,972.75,978.75,970.75,977.75,1918
20150801|2015-06-23 09:00,23,978,978,971.5,973.5,1168
20150801|2015-06-23 09:30,23,973.75,974,963.25,965.25,3233
20150801|2015-06-23 10:00,23,965,969.25,964.5,969.25,842
20150801|2015-06-23 10:30,23,969,970.25,966.25,968.5,927
20150801|2015-06-23 11:00,23,968.75,972,967.5,971.75,515
20150801|2015-06-23 11:30,23,972.5,973,971,971.75,772
20150801|2015-06-23 12:00,23,972,972.5,970.75,972.5,469
20150801|2015-06-23 12:30,23,972.25,973.75,970.25,970.5,1252
20150801|2015-06-23 13:00,23,970.75,974,970.5,972.5,900
20150801|2015-06-23 19:00,24,972.5,974,971,971.25,227
20150801|2015-06-23 19:30,24,971.75,972,970.5,970.5,35
20150801|2015-06-23 20:00,24,971,971.25,969.5,969.5,379
20150801|2015-06-23 20:30,24,969.25,969.25,967.75,968.5,192
20150801|2015-06-23 21:00,24,968.75,969.25,967,969.25,127
20150801|2015-06-23 21:30,24,967,968.25,966.5,967.5,57
20150801|2015-06-23 22:00,24,967.25,967.5,966.75,967,79
20150801|2015-06-23 22:30,24,967.75,967.75,967.25,967.25,13
20150801|2015-06-23 23:00,24,967.5,967.5,967.5,967.5,4
20150801|2015-06-23 23:30,24,967.25,967.25,967,967,6
20150801|2015-06-24 00:30,24,967.25,968.5,967.25,968.5,76
20150801|2015-06-24 01:00,24,968.25,968.5,968.25,968.5,12
20150801|2015-06-24 01:30,24,967.75,967.75,967,967,35
20150801|2015-06-24 02:00,24,968.5,969.75,968.25,969.75,44
20150801|2015-06-24 02:30,24,968.5,969.5,968.5,969,28
20150801|2015-06-24 03:00,24,969.25,970.5,968.5,969.75,78
20150801|2015-06-24 03:30,24,970,970,969.5,969.5,13
20150801|2015-06-24 04:00,24,969.25,970.25,969.25,969.25,9
20150801|2015-06-24 04:30,24,969.25,970,969.25,969.25,10
20150801|2015-06-24 05:00,24,969.25,969.25,969.25,969.25,7
20150801|2015-06-24 05:30,24,968.5,968.5,968,968,68
20150801|2015-06-24 06:00,24,968,968,966.5,966.75,87
20150801|2015-06-24 06:30,24,967,967,965.5,965.5,38
20150801|2015-06-24 07:00,24,965.75,968.5,965.75,968.25,190
20150801|2015-06-24 07:30,24,968.5,968.75,967.25,967.5,152
20150801|2015-06-24 08:30,24,968.5,971.25,966.75,968.25,1353
20150801|2015-06-24 09:00,24,968.5,973.75,968.5,971.75,1182
20150801|2015-06-24 09:30,24,972,975.5,971.25,974.25,1193
20150801|2015-06-24 10:00,24,974.5,975.5,972.25,973,1001
20150801|2015-06-24 10:30,24,973.75,975.75,969.75,970.25,616
20150801|2015-06-24 11:00,24,970.5,974.5,969.75,974.5,681
20150801|2015-06-24 11:30,24,974.5,976,974,975.5,655
20150801|2015-06-24 12:00,24,975.5,976.25,974,975,1098
20150801|2015-06-24 12:30,24,974.75,975.5,970.25,971.25,878
20150801|2015-06-24 13:00,24,971.25,971.5,966,967,1070
20150801|2015-06-24 19:00,25,966.25,970.25,966,970.25,175
20150801|2015-06-24 19:30,25,970.75,971,970.75,971,2
20150801|2015-06-24 20:00,25,970,970.25,967.5,967.5,35
20150801|2015-06-24 20:30,25,967.5,967.5,965,966.25,99
20150801|2015-06-24 21:00,25,967,968,966.5,968,67
20150801|2015-06-24 21:30,25,968,968.25,968,968,48
20150801|2015-06-24 22:00,25,968,968.25,967.5,967.5,52
20150801|2015-06-24 22:30,25,967.5,969,967.5,968.5,61
20150801|2015-06-24 23:00,25,968.5,969,968.25,969,14
20150801|2015-06-24 23:30,25,968.75,969,968.75,969,9
20150801|2015-06-25 00:00,25,969,969,968.25,968.5,9
20150801|2015-06-25 00:30,25,967.5,968,967.5,968,3
20150801|2015-06-25 01:30,25,968,968,967.25,967.5,45
20150801|2015-06-25 02:00,25,967.25,968,967,968,62
20150801|2015-06-25 02:30,25,967.75,968,965.75,965.75,8
20150801|2015-06-25 03:00,25,966,966,965.25,965.25,29
20150801|2015-06-25 03:30,25,967.5,967.75,967,967.25,69
20150801|2015-06-25 04:00,25,967.75,967.75,966.25,966.75,16
20150801|2015-06-25 04:30,25,967,969.75,967,968,38
20150801|2015-06-25 05:00,25,968.25,970,967.75,969,66
20150801|2015-06-25 05:30,25,969,970.75,968.5,970.5,78
20150801|2015-06-25 06:00,25,970.5,975,970.25,973.25,339
20150801|2015-06-25 06:30,25,974,975.75,974,975,294
20150801|2015-06-25 07:00,25,975.75,976.75,972.5,973.5,251
20150801|2015-06-25 07:30,25,973.25,976,973,976,187
20150801|2015-06-25 08:30,25,975.25,983.5,975,983,3038
20150801|2015-06-25 09:00,25,983,987,982.75,982.75,3115
20150801|2015-06-25 09:30,25,983,986,982.5,985,1267
20150801|2015-06-25 10:00,25,985,985.75,982.25,984,890
20150801|2015-06-25 10:30,25,983.75,986.5,983.25,985.25,908
20150801|2015-06-25 11:00,25,984.75,986.5,984.5,985.5,1401
20150801|2015-06-25 11:30,25,985.5,986.75,985,986.25,782
20150801|2015-06-25 12:00,25,986.25,989.5,985.75,986.75,1784
20150801|2015-06-25 12:30,25,987.25,987.25,984.25,986,1320
20150801|2015-06-25 13:00,25,985.75,987.75,982.75,984.5,2071
20150801|2015-06-25 19:00,26,986.5,988,986,987.25,333
20150801|2015-06-25 19:30,26,987.25,989.25,987.25,989.25,58
20150801|2015-06-25 20:00,26,988.75,990.75,988.25,989,202
20150801|2015-06-25 20:30,26,989.5,990.25,989.25,990.25,34
20150801|2015-06-25 21:00,26,990.25,990.5,990,990.25,183
20150801|2015-06-25 21:30,26,990.5,991.5,990.25,990.25,392
20150801|2015-06-25 22:00,26,991,991,990,990.5,21
20150801|2015-06-25 22:30,26,990.75,991.5,990.75,991.5,27
20150801|2015-06-25 23:00,26,991.75,992.75,991,991,52
20150801|2015-06-25 23:30,26,991.25,991.5,990.75,991.5,6
20150801|2015-06-26 00:00,26,991.5,992.25,991.5,992.25,61
20150801|2015-06-26 00:30,26,991.75,991.75,990,990.5,41
20150801|2015-06-26 01:00,26,990.25,990.5,987,987,205
20150801|2015-06-26 01:30,26,987,988.5,985,988.5,443
20150801|2015-06-26 02:00,26,986.5,991,986,991,60
20150801|2015-06-26 02:30,26,990,990.25,988.5,988.75,119
20150801|2015-06-26 03:00,26,988.75,988.75,987,987.75,78
20150801|2015-06-26 03:30,26,987.25,987.25,986,987.25,38
20150801|2015-06-26 04:00,26,988.75,991,988.75,990.75,76
20150801|2015-06-26 04:30,26,991,992.75,991,991.25,21
20150801|2015-06-26 05:00,26,991.5,993.25,991,993.25,21
20150801|2015-06-26 05:30,26,993.25,995.5,993,993.5,202
20150801|2015-06-26 06:00,26,994,996.75,994,995.75,389
20150801|2015-06-26 06:30,26,995.75,999.5,995.5,999.25,314
20150801|2015-06-26 07:00,26,999.25,1006.5,998.25,1006.5,1853
20150801|2015-06-26 07:30,26,1006.5,1008,1005,1007.25,615
20150801|2015-06-26 08:30,26,1007.25,1011.75,997.5,1000,5814
20150801|2015-06-26 09:00,26,1000.25,1001.25,992.75,997.5,2446
20150801|2015-06-26 09:30,26,997.5,1003,997.25,1000.25,1903
20150801|2015-06-26 10:00,26,1000.25,1000.5,993.25,994.5,1483
20150801|2015-06-26 10:30,26,994.25,997.75,993,994.75,1406
20150801|2015-06-26 11:00,26,994.75,1003.75,994,1001,1897
20150801|2015-06-26 11:30,26,1001,1004.75,1000.25,1004,1270
20150801|2015-06-26 12:00,26,1004,1005,1002,1002.75,970
20150801|2015-06-26 12:30,26,1002.75,1004.5,1001.75,1004.25,1217
20150801|2015-06-26 13:00,26,1004.25,1005,994.75,996,3381
20150801|2015-06-28 19:00,29,992.75,1002,990.25,1001.25,844
20150801|2015-06-28 19:30,29,1001.25,1001.25,998.75,1000.25,64
20150801|2015-06-28 20:00,29,1000.5,1002.25,1000.25,1001,152
20150801|2015-06-28 20:30,29,1001.25,1002,1000.75,1002,103
20150801|2015-06-28 21:00,29,1002,1002.5,1001.5,1001.75,114
20150801|2015-06-28 21:30,29,1001.25,1001.5,999.5,999.5,84
20150801|2015-06-28 22:00,29,999.25,999.5,996.25,996.25,121
20150801|2015-06-28 22:30,29,996.25,997,995,997,63
20150801|2015-06-28 23:00,29,996.5,997.25,996,997,24
20150801|2015-06-28 23:30,29,997,997.5,997,997.5,7
20150801|2015-06-29 00:00,29,997,997,996,997,16
20150801|2015-06-29 00:30,29,996.5,997.75,996.5,997,20
20150801|2015-06-29 01:00,29,997.5,998.75,997,997,15
20150801|2015-06-29 01:30,29,997.25,997.75,996.75,997.5,35
20150801|2015-06-29 02:00,29,997.5,998,996.75,996.75,189
20150801|2015-06-29 02:30,29,996.5,998.5,996.5,998.5,110
20150801|2015-06-29 03:00,29,998.25,998.75,997.5,998.5,41
20150801|2015-06-29 03:30,29,998.75,999.5,998.75,999.25,108
20150801|2015-06-29 04:00,29,999.25,999.25,995.75,996,23
20150801|2015-06-29 04:30,29,995.5,997.25,995.5,996.25,19
20150801|2015-06-29 05:00,29,995.75,996.75,995.75,996.5,14
20150801|2015-06-29 05:30,29,997,998.5,997,998.25,21
20150801|2015-06-29 06:00,29,998.25,1000.5,998.25,999,113
20150801|2015-06-29 06:30,29,998.5,1002,998,1002,173
20150801|2015-06-29 07:00,29,1001.75,1003,1000.25,1001,182
20150801|2015-06-29 07:30,29,1001.25,1001.5,999.75,1000,90
20150801|2015-06-29 08:30,29,1001.5,1007.25,997.25,1005.75,2974
20150801|2015-06-29 09:00,29,1005.75,1008,1000.25,1000.5,1420
20150801|2015-06-29 09:30,29,1000.75,1002.5,998.75,1000,1505
20150801|2015-06-29 10:00,29,1000.25,1001.5,997.25,998,1463
20150801|2015-06-29 10:30,29,997.75,1002,997.75,999.75,682
20150801|2015-06-29 11:00,29,1000,1000.75,996.25,997.25,901
20150801|2015-06-29 11:30,29,997.25,1000.5,995.25,996.5,1018
20150801|2015-06-29 12:00,29,996.25,997.25,993,995.5,1325
20150801|2015-06-29 12:30,29,995.5,998.5,995.25,997.25,1312
20150801|2015-06-29 13:00,29,997.25,997.75,993.5,995,1338
20150801|2015-06-29 19:00,30,993.5,997.5,993.5,996.5,524
20150801|2015-06-29 19:30,30,996.75,997,995.5,996.25,64
20150801|2015-06-29 20:00,30,995.75,995.75,988.25,988.25,557
20150801|2015-06-29 20:30,30,988,989.75,988,988.75,111
20150801|2015-06-29 21:00,30,989,990,988.75,989.25,77
20150801|2015-06-29 21:30,30,990,990,988,988,126
20150801|2015-06-29 22:00,30,987.75,989.25,987.75,989.25,45
20150801|2015-06-29 22:30,30,989.25,989.25,989.25,989.25,2
20150801|2015-06-29 23:00,30,989.5,989.5,988.5,988.75,44
20150801|2015-06-29 23:30,30,988.75,988.75,988.5,988.5,5
20150801|2015-06-30 00:00,30,988.5,989,988.5,988.75,5
20150801|2015-06-30 00:30,30,989.25,990.25,987.25,987.25,139
20150801|2015-06-30 01:00,30,987.25,987.75,985.75,985.75,271
20150801|2015-06-30 01:30,30,985.5,987.25,985.5,986.25,55
20150801|2015-06-30 02:00,30,986.5,986.5,986,986,33
20150801|2015-06-30 02:30,30,986,986.5,986,986.25,14
20150801|2015-06-30 03:00,30,986.75,986.75,985.75,986.75,53
20150801|2015-06-30 03:30,30,987,989.25,986.5,989.25,73
20150801|2015-06-30 04:00,30,989.25,989.75,988.25,988.25,63
20150801|2015-06-30 04:30,30,988.25,990,988.25,988.75,42
20150801|2015-06-30 05:00,30,988.25,988.25,986.75,988.25,111
20150801|2015-06-30 05:30,30,988,988.5,987.25,988.25,65
20150801|2015-06-30 06:00,30,987.75,989.75,987.75,989,103
20150801|2015-06-30 06:30,30,989.5,990,988.5,989,152
20150801|2015-06-30 07:00,30,989,989,987.5,988.75,478
20150801|2015-06-30 07:30,30,988.75,988.75,986.5,987,335
20150801|2015-06-30 08:30,30,987,992.75,987,988.75,1990
20150801|2015-06-30 09:00,30,988.5,992.25,988.5,990.75,1506
20150801|2015-06-30 09:30,30,991,991,989,989.25,1349
20150801|2015-06-30 10:00,30,989.5,992.5,989,991,1151
20150801|2015-06-30 10:30,30,991,995,990.75,994.25,1646
20150801|2015-06-30 11:00,30,995,1029.5,994.5,1027.75,13303
20150801|2015-06-30 11:30,30,1028.25,1048.25,1027.75,1031.75,9146
20150801|2015-06-30 12:00,30,1032,1038.25,1028,1037.75,3032
20150801|2015-06-30 12:30,30,1038,1043,1037.25,1043,3567
20150801|2015-06-30 13:00,30,1043,1051.25,1042.25,1048,5282
20150801|2015-06-30 19:30,1,1047,1048,1041.5,1042,843
20150801|2015-06-30 20:00,1,1041.75,1046.25,1039.75,1040.75,1106
20150801|2015-06-30 20:30,1,1041.25,1043.25,1041,1042.5,275
20150801|2015-06-30 21:00,1,1042,1043.25,1042,1043.25,58
20150801|2015-06-30 21:30,1,1043.5,1045.25,1043.25,1044.5,194
20150801|2015-06-30 22:00,1,1044.25,1044.25,1043.25,1043.5,15
20150801|2015-06-30 22:30,1,1043.5,1043.5,1043,1043,26
20150801|2015-06-30 23:00,1,1043.25,1043.25,1043,1043,10
20150801|2015-06-30 23:30,1,1042.75,1042.75,1042.5,1042.75,13
20150801|2015-07-01 00:00,1,1042.5,1043.5,1042.25,1043,15
20150801|2015-07-01 00:30,1,1042.75,1043.75,1042.75,1043.5,19
20150801|2015-07-01 01:00,1,1044,1047,1044,1046.25,128
20150801|2015-07-01 01:30,1,1046.5,1048.5,1046.5,1048.5,143
20150801|2015-07-01 02:00,1,1048.25,1048.75,1047,1048.75,171
20150801|2015-07-01 02:30,1,1048.5,1050,1048.5,1050,406
20150801|2015-07-01 03:00,1,1049.75,1053,1048.75,1052.75,508
20150801|2015-07-01 03:30,1,1052.5,1054,1052.5,1053.75,62
20150801|2015-07-01 04:00,1,1053.75,1054.75,1052.25,1052.75,127
20150801|2015-07-01 04:30,1,1052.75,1053.5,1051.5,1052,147
20150801|2015-07-01 05:00,1,1051.5,1052,1050.25,1050.75,93
20150801|2015-07-01 05:30,1,1050.5,1050.5,1048.75,1048.75,45
20150801|2015-07-01 06:00,1,1049.25,1050,1046,1046.25,149
20150801|2015-07-01 06:30,1,1046,1049,1045.5,1048.25,328
20150801|2015-07-01 07:00,1,1048,1048.5,1045.25,1045.25,548
20150801|2015-07-01 07:30,1,1045.25,1045.75,1043,1043.5,357
20150801|2015-07-01 08:30,1,1043,1045.75,1039,1044.5,5337
20150801|2015-07-01 09:00,1,1044.5,1046,1040,1043.5,2881
20150801|2015-07-01 09:30,1,1043.25,1043.75,1039,1042.25,2009
20150801|2015-07-01 10:00,1,1042,1043,1037.5,1038.75,2573
20150801|2015-07-01 10:30,1,1038.25,1039,1032.5,1034.25,3877
20150801|2015-07-01 11:00,1,1035,1039.5,1034.25,1036.25,1161
20150801|2015-07-01 11:30,1,1036.5,1038,1035.5,1037.25,618
20150801|2015-07-01 12:00,1,1037.5,1037.5,1035,1035.75,733
20150801|2015-07-01 12:30,1,1036,1036.75,1034,1035,1535
20150801|2015-07-01 13:00,1,1035,1041.5,1033.75,1040.5,3127
20150801|2015-07-01 19:00,2,1040,1042,1038.25,1041.5,442
20150801|2015-07-01 19:30,2,1042,1042,1040.5,1040.75,79
20150801|2015-07-01 20:00,2,1040.25,1040.25,1036.75,1037.5,262
20150801|2015-07-01 20:30,2,1037.5,1037.5,1036,1036.25,316
20150801|2015-07-01 21:00,2,1036.5,1036.75,1036,1036,154
20150801|2015-07-01 21:30,2,1035.75,1035.75,1034,1034,183
20150801|2015-07-01 22:00,2,1034.25,1035,1033,1033.5,183
20150801|2015-07-01 22:30,2,1034,1035,1034,1034.25,37
20150801|2015-07-01 23:00,2,1035,1035,1034.75,1035,27
20150801|2015-07-01 23:30,2,1034.75,1035,1034,1035,23
20150801|2015-07-02 00:00,2,1035.5,1036,1035.25,1036,37
20150801|2015-07-02 00:30,2,1035.5,1036.5,1033.25,1033.5,146
20150801|2015-07-02 01:00,2,1033.75,1034,1033.5,1034,101
20150801|2015-07-02 01:30,2,1034,1041.5,1034,1039.5,431
20150801|2015-07-02 02:00,2,1039.5,1040.5,1039.5,1040.25,51
20150801|2015-07-02 02:30,2,1039.75,1043,1039.75,1042,122
20150801|2015-07-02 03:00,2,1041.5,1043,1041,1042,66
20150801|2015-07-02 03:30,2,1042.25,1042.5,1040.75,1040.75,16
20150801|2015-07-02 04:00,2,1041.5,1041.5,1037.25,1038,73
20150801|2015-07-02 04:30,2,1037.75,1039.5,1036.75,1037,58
20150801|2015-07-02 05:00,2,1037,1039.75,1036.75,1039.75,47
20150801|2015-07-02 05:30,2,1039.5,1039.5,1039,1039,44
20150801|2015-07-02 06:00,2,1039.25,1041.75,1039.25,1041.5,85
20150801|2015-07-02 06:30,2,1041.75,1042.75,1040.75,1041,84
20150801|2015-07-02 07:00,2,1041.25,1041.25,1036.5,1036.75,356
20150801|2015-07-02 07:30,2,1037.5,1037.5,1032,1033.5,355
20150801|2015-07-02 08:30,2,1032,1038.5,1029,1032.25,4470
20150801|2015-07-02 09:00,2,1032.75,1036,1031.25,1035,2478
20150801|2015-07-02 09:30,2,1035.25,1039.75,1035.25,1039,2746
20150801|2015-07-02 10:00,2,1039.25,1040.5,1036,1037.5,1664
20150801|2015-07-02 10:30,2,1037.5,1041.5,1037.25,1041.5,1126
20150801|2015-07-02 11:00,2,1041.5,1044.75,1041.25,1044.75,1736
20150801|2015-07-02 11:30,2,1044.5,1047.25,1035.25,1036.5,3308
20150801|2015-07-05 19:00,6,1032,1032,1022.75,1025.25,1204
20150801|2015-07-05 19:30,6,1025,1026,1024.5,1025.25,92
20150801|2015-07-05 20:00,6,1024.75,1031.5,1023.75,1031.5,516
20150801|2015-07-05 20:30,6,1031.25,1031.25,1027.5,1028,139
20150801|2015-07-05 21:00,6,1027.75,1027.75,1024.5,1027,158
20150801|2015-07-05 21:30,6,1026.25,1026.5,1022.5,1022.5,154
20150801|2015-07-05 22:00,6,1023,1024.25,1022.75,1023.75,54
20150801|2015-07-05 22:30,6,1023,1024,1022.75,1023,59
20150801|2015-07-05 23:00,6,1022.5,1023.5,1022.5,1022.75,53
20150801|2015-07-05 23:30,6,1023,1023.25,1022.5,1023,61
20150801|2015-07-06 00:00,6,1022.75,1022.75,1022.5,1022.75,21
20150801|2015-07-06 00:30,6,1022.5,1022.5,1017.5,1018,604
20150801|2015-07-06 01:00,6,1017.75,1020.75,1017.25,1020.75,187
20150801|2015-07-06 01:30,6,1019.75,1022.75,1019.25,1021.75,249
20150801|2015-07-06 02:00,6,1021.5,1021.5,1018.75,1021.5,68
20150801|2015-07-06 02:30,6,1021.25,1025,1021,1024,148
20150801|2015-07-06 03:00,6,1024.25,1024.25,1022.75,1024,56
20150801|2015-07-06 03:30,6,1023.5,1023.5,1022.25,1022.25,86
20150801|2015-07-06 04:00,6,1021.75,1022.5,1020.25,1022,69
20150801|2015-07-06 04:30,6,1021.75,1022,1018.75,1020,40
20150801|2015-07-06 05:00,6,1020.25,1020.25,1018.75,1019,52
20150801|2015-07-06 05:30,6,1018.75,1020.75,1018.75,1020.5,19
20150801|2015-07-06 06:00,6,1020.75,1022.5,1019.75,1022,60
20150801|2015-07-06 06:30,6,1022.25,1022.25,1019,1019,110
20150801|2015-07-06 07:00,6,1019.25,1020.5,1017,1018.25,614
20150801|2015-07-06 07:30,6,1018,1018.5,1017.25,1017.75,227
20150801|2015-07-06 08:30,6,1018,1022.75,1017.5,1019,3330
20150801|2015-07-06 09:00,6,1018.75,1024.25,1018.5,1021,1387
20150801|2015-07-06 09:30,6,1021,1026.25,1020.5,1022.75,1465
20150801|2015-07-06 10:00,6,1022.75,1023.5,1019.75,1022.25,1332
20150801|2015-07-06 10:30,6,1022.5,1024.75,1021,1024.25,772
20150801|2015-07-06 11:00,6,1024.5,1028.75,1024.25,1028.5,1075
20150801|2015-07-06 11:30,6,1028.5,1032,1025.75,1026.5,1437
20150801|2015-07-06 12:00,6,1026.5,1029.5,1025,1027.25,1084
20150801|2015-07-06 12:30,6,1027.25,1028.25,1025.5,1026,772
20150801|2015-07-06 13:00,6,1026,1026.25,1020.75,1021.75,1745
20150801|2015-07-06 19:00,7,1021,1021.75,1016.5,1016.75,705
20150801|2015-07-06 19:30,7,1017,1018.75,1017,1017.5,149
20150801|2015-07-06 20:00,7,1017.75,1025.75,1017.25,1022.5,870
20150801|2015-07-06 20:30,7,1022.75,1022.75,1019,1021.5,190
20150801|2015-07-06 21:00,7,1021.5,1024.5,1021.5,1023,62
20150801|2015-07-06 21:30,7,1022.5,1023.5,1020.75,1023.25,337
20150801|2015-07-06 22:00,7,1023.5,1023.5,1022,1023,191
20150801|2015-07-06 22:30,7,1022.75,1023.5,1022.5,1023.5,52
20150801|2015-07-06 23:00,7,1023.75,1023.75,1022.5,1022.5,24
20150801|2015-07-06 23:30,7,1022.5,1022.75,1022.5,1022.75,11
20150801|2015-07-07 00:00,7,1022.75,1022.75,1022.75,1022.75,2
20150801|2015-07-07 00:30,7,1023,1023.25,1020.25,1020.25,86
20150801|2015-07-07 01:00,7,1020,1020.25,1016.5,1017.75,410
20150801|2015-07-07 01:30,7,1018,1018,1014.5,1015,470
20150801|2015-07-07 02:00,7,1015,1015.5,1013.75,1014,143
20150801|2015-07-07 02:30,7,1014,1014.5,1013.5,1014,41
20150801|2015-07-07 03:00,7,1013.75,1015.5,1013.75,1015.5,255
20150801|2015-07-07 03:30,7,1015.5,1016.5,1014.75,1015.25,102
20150801|2015-07-07 04:00,7,1015.25,1015.5,1015,1015,53
20150801|2015-07-07 04:30,7,1015,1015.5,1014,1014.75,77
20150801|2015-07-07 05:00,7,1015,1016.25,1014.75,1015.25,161
20150801|2015-07-07 05:30,7,1015,1018,1014,1014.25,200
20150801|2015-07-07 06:00,7,1014.5,1016,1014,1015.25,199
20150801|2015-07-07 06:30,7,1014.75,1015.25,1014,1014.25,162
20150801|2015-07-07 07:00,7,1014,1014.25,1011.75,1013,270
20150801|2015-07-07 07:30,7,1013.25,1016.5,1013,1016.5,474
20150801|2015-07-07 08:30,7,1013.5,1014.75,1006,1007.5,6559
20150801|2015-07-07 09:00,7,1007.5,1007.5,993.75,995,4983
20150801|2015-07-07 09:30,7,994.75,999.75,990,992.25,3495
20150801|2015-07-07 10:00,7,992.25,996.75,989.25,993.25,5457
20150801|2015-07-07 10:30,7,993.25,1002.25,992.5,1001.75,2513
20150801|2015-07-07 11:00,7,1001.75,1002.25,998.75,1000,1532
20150801|2015-07-07 11:30,7,999.75,1000.75,997.75,1000.25,965
20150801|2015-07-07 12:00,7,1000.25,1003.5,999.5,1003,1023
20150801|2015-07-07 12:30,7,1003,1003.5,997.5,998,995
20150801|2015-07-07 13:00,7,997.75,999.75,990,993.25,2330
20150801|2015-07-07 19:00,8,994,999.25,994,998.5,548
20150801|2015-07-07 19:30,8,998.75,999.5,998.25,999.25,71
20150801|2015-07-07 20:00,8,999,999,989.75,991.25,518
20150801|2015-07-07 20:30,8,990.5,991.25,988,988.5,211
20150801|2015-07-07 21:00,8,988.5,989.75,988.5,989.75,37
20150801|2015-07-07 21:30,8,989.75,990,989.25,989.25,28
20150801|2015-07-07 22:00,8,989,990.75,988.75,990.75,84
20150801|2015-07-07 22:30,8,990,991.5,990,991.5,149
20150801|2015-07-07 23:00,8,991.5,992.5,991.25,992.5,29
20150801|2015-07-07 23:30,8,991.75,992,991.75,992,5
20150801|2015-07-08 00:00,8,992.25,992.25,990.75,990.75,26
20150801|2015-07-08 00:30,8,991,993.5,991,993.25,16
20150801|2015-07-08 01:00,8,993,993.25,990,990,27
20150801|2015-07-08 01:30,8,990,990.75,988.5,989,136
20150801|2015-07-08 02:00,8,989.25,990,988.75,989.25,24
20150801|2015-07-08 02:30,8,989.5,989.5,988.5,989,107
20150801|2015-07-08 03:00,8,989,989,988,988.5,80
20150801|2015-07-08 03:30,8,988.75,989.25,988.75,989,163
20150801|2015-07-08 04:00,8,988.75,989,988.25,988.25,105
20150801|2015-07-08 04:30,8,988,989.25,987.25,989,265
20150801|2015-07-08 05:00,8,989.25,989.25,988,988,117
20150801|2015-07-08 05:30,8,988.25,989.25,987.75,989.25,58
20150801|2015-07-08 06:00,8,989.25,989.25,988.75,989.25,71
20150801|2015-07-08 06:30,8,989.25,996.25,989.25,996.25,202
20150801|2015-07-08 07:00,8,996.25,998.25,994.5,994.75,465
20150801|2015-07-08 07:30,8,994.75,995,989.75,991,283
20150801|2015-07-08 08:30,8,990.25,1005.25,990.25,1000.5,4707
20150801|2015-07-08 09:00,8,1000.75,1008,1000.75,1006.5,3401
20150801|2015-07-08 09:30,8,1006.5,1006.5,1002,1004.75,1530
20150801|2015-07-08 10:00,8,1004.75,1006.5,1003.75,1004,1053
20150801|2015-07-08 10:30,8,1004.25,1004.75,999.5,1002,1163
20150801|2015-07-08 11:00,8,1002.25,1004.75,1001.25,1002.5,890
20150801|2015-07-08 11:30,8,1002.25,1004,1000.75,1001.75,537
20150801|2015-07-08 12:00,8,1001.75,1001.75,997,999.75,737
20150801|2015-07-08 12:30,8,1000,1001,994.25,998.25,1694
20150801|2015-07-08 13:00,8,998.75,998.75,994.25,994.75,1159
20150801|2015-07-08 19:00,9,996,999.75,995.75,999.75,193
20150801|2015-07-08 19:30,9,1000,1000,999.25,999.75,39
20150801|2015-07-08 20:00,9,998.5,1003.25,998,1000,197
20150801|2015-07-08 20:30,9,1001.25,1003.25,998,1003.25,83
20150801|2015-07-08 21:00,9,1002.5,1004.5,1000.5,1004,77
20150801|2015-07-08 21:30,9,1004.5,1004.75,1003,1004.75,254
20150801|2015-07-08 22:00,9,1004.5,1004.5,1001,1003,144
20150801|2015-07-08 22:30,9,1003.25,1003.25,1002.75,1003,8
20150801|2015-07-08 23:00,9,1002.75,1003.25,1002.75,1003,6
20150801|2015-07-08 23:30,9,1003.25,1006.5,1003.25,1005.75,320
20150801|2015-07-09 00:00,9,1005.75,1006.75,1005.75,1006.5,16
20150801|2015-07-09 00:30,9,1006.75,1013.5,1006.75,1013.5,567
20150801|2015-07-09 01:00,9,1012.75,1015.5,1005.5,1007.5,683
20150801|2015-07-09 01:30,9,1009,1010,1006.75,1009,261
20150801|2015-07-09 02:00,9,1009,1013.5,1008.75,1013.25,211
20150801|2015-07-09 02:30,9,1013.25,1013.75,1011.75,1011.75,77
20150801|2015-07-09 03:00,9,1012.25,1013,1011.5,1011.75,31
20150801|2015-07-09 03:30,9,1011.25,1012.5,1010.75,1011.5,18
20150801|2015-07-09 04:00,9,1011.75,1012.75,1011.25,1012,17
20150801|2015-07-09 04:30,9,1011.5,1012,1011.25,1011.75,11
20150801|2015-07-09 05:00,9,1011.75,1012.25,1011.5,1012.25,30
20150801|2015-07-09 05:30,9,1012.5,1012.75,1009,1009.75,98
20150801|2015-07-09 06:00,9,1010.5,1013.75,1010,1012.5,117
20150801|2015-07-09 06:30,9,1012.25,1013,1011.25,1011.75,159
20150801|2015-07-09 07:00,9,1012,1014.75,1011,1014.75,271
20150801|2015-07-09 07:30,9,1015,1016.25,1014.25,1014.25,351
20150801|2015-07-09 08:30,9,1014.25,1024.5,1014,1022.5,3613
20150801|2015-07-09 09:00,9,1022.75,1028.5,1021.5,1022.75,2198
20150801|2015-07-09 09:30,9,1022.75,1026,1021,1025.75,1322
20150801|2015-07-09 10:00,9,1026,1027,1024,1026,1194
20150801|2015-07-09 10:30,9,1026.25,1028.75,1025.5,1028.5,1076
20150801|2015-07-09 11:00,9,1028.5,1031.5,1027.75,1031.5,2325
20150801|2015-07-09 11:30,9,1031.25,1033.75,1029,1029.5,1947
20150801|2015-07-09 12:00,9,1029.25,1030.5,1025.5,1026.25,1056
20150801|2015-07-09 12:30,9,1026.25,1027.75,1025.75,1027.5,1063
20150801|2015-07-09 13:00,9,1027.75,1028.75,1025.5,1025.75,1828
20150801|2015-07-09 19:00,10,1026.25,1026.5,1022.75,1024.25,267
20150801|2015-07-09 19:30,10,1024.75,1024.75,1022.75,1023.75,41
20150801|2015-07-09 20:00,10,1023.5,1025.5,1022.75,1024.75,118
20150801|2015-07-09 20:30,10,1024.5,1025,1024.25,1025,13
20150801|2015-07-09 21:00,10,1025,1025.25,1024.5,1025.25,60
20150801|2015-07-09 21:30,10,1025.5,1028.25,1025.5,1028.25,108
20150801|2015-07-09 22:00,10,1028,1028.75,1028,1028.75,50
20150801|2015-07-09 22:30,10,1028.75,1028.75,1026.75,1027.25,40
20150801|2015-07-09 23:00,10,1027.25,1027.25,1026.25,1026.5,11
20150801|2015-07-09 23:30,10,1026.25,1026.5,1025.25,1026,179
20150801|2015-07-10 00:00,10,1026.25,1026.5,1026,1026,8
20150801|2015-07-10 00:30,10,1026,1028,1026,1028,38
20150801|2015-07-10 01:00,10,1028,1029.5,1027.75,1028.5,98
20150801|2015-07-10 01:30,10,1028.75,1029.5,1028.5,1028.75,27
20150801|2015-07-10 02:00,10,1028.75,1030.25,1028.75,1030.25,57
20150801|2015-07-10 02:30,10,1030,1030,1028.5,1028.5,53
20150801|2015-07-10 03:00,10,1028.5,1028.75,1026,1027,78
20150801|2015-07-10 03:30,10,1027.75,1028.25,1027.5,1028.25,15
20150801|2015-07-10 04:00,10,1028.5,1030.75,1028.5,1030.75,63
20150801|2015-07-10 04:30,10,1031,1031,1028,1028,41
20150801|2015-07-10 05:00,10,1028,1029.25,1026.75,1028.5,45
20150801|2015-07-10 05:30,10,1028.75,1029.75,1028.75,1029.5,31
20150801|2015-07-10 06:00,10,1029.5,1032,1029.5,1031.75,378
20150801|2015-07-10 06:30,10,1031.75,1033.25,1029.75,1029.75,333
20150801|2015-07-10 07:00,10,1029.75,1035.25,1029.75,1034.75,375
20150801|2015-07-10 07:30,10,1034.75,1034.75,1034,1034.75,73
20150801|2015-07-10 08:30,10,1035.5,1036,1030,1034.75,2169
20150801|2015-07-10 09:00,10,1034.75,1036.75,1033.75,1034.75,1251
20150801|2015-07-10 09:30,10,1034.75,1037.75,1034.75,1035.5,1736
20150801|2015-07-10 10:00,10,1035.25,1035.5,1029.75,1032,1552
20150801|2015-07-10 10:30,10,1032.5,1034.5,1029.5,1034,1821
20150801|2015-07-10 11:00,10,1033.25,1048.25,1022,1046.25,7091
20150801|2015-07-10 11:30,10,1046.5,1047,1037.5,1040,1715
20150801|2015-07-10 12:00,10,1039.75,1040,1034.25,1035.25,933
20150801|2015-07-10 12:30,10,1035,1035,1030.5,1031.5,1631
20150801|2015-07-10 13:00,10,1031.75,1035,1030,1031.5,1933
20150801|2015-07-12 19:00,13,1030.5,1038,1030,1033,551
20150801|2015-07-12 19:30,13,1032,1035,1032,1032.5,73
20150801|2015-07-12 20:00,13,1032.5,1032.75,1025,1028,452
20150801|2015-07-12 20:30,13,1027.5,1030.25,1026.75,1029.25,49
20150801|2015-07-12 21:00,13,1029,1031.75,1029,1031.5,42
20150801|2015-07-12 21:30,13,1030.5,1033,1030.5,1032,58
20150801|2015-07-12 22:00,13,1031.75,1031.75,1030.75,1031.5,16
20150801|2015-07-12 22:30,13,1031.75,1032.75,1030.75,1030.75,19
20150801|2015-07-12 23:00,13,1031,1031.25,1028.5,1028.75,54
20150801|2015-07-12 23:30,13,1029,1031,1027.75,1028.25,132
20150801|2015-07-13 00:00,13,1028,1029.75,1027.75,1029.75,26
20150801|2015-07-13 00:30,13,1030,1030.75,1027.25,1027.25,51
20150801|2015-07-13 01:00,13,1027.5,1028.5,1026,1027,23
20150801|2015-07-13 01:30,13,1027,1031.25,1026.75,1031.25,42
20150801|2015-07-13 02:00,13,1031.25,1031.5,1030,1031.5,76
20150801|2015-07-13 02:30,13,1031.75,1031.75,1030,1030.75,9
20150801|2015-07-13 03:00,13,1030.5,1030.5,1028.75,1029.75,28
20150801|2015-07-13 03:30,13,1029.75,1030.75,1028.75,1028.75,89
20150801|2015-07-13 04:00,13,1028.75,1028.75,1027,1027,94
20150801|2015-07-13 04:30,13,1028.5,1029.25,1027.75,1029,98
20150801|2015-07-13 05:00,13,1029,1029,1026.75,1027.5,66
20150801|2015-07-13 05:30,13,1027.25,1028.5,1026.5,1028,20
20150801|2015-07-13 06:00,13,1028.5,1029.25,1028.25,1029.25,22
20150801|2015-07-13 06:30,13,1028.75,1029.75,1028,1028.25,42
20150801|2015-07-13 07:00,13,1027.5,1027.5,1024.75,1024.75,445
20150801|2015-07-13 07:30,13,1025,1026.5,1024.5,1024.5,97
20150801|2015-07-13 08:30,13,1025,1031.25,1021,1030.5,1630
20150801|2015-07-13 09:00,13,1030.75,1031.75,1027,1030,1347
20150801|2015-07-13 09:30,13,1030,1034,1029.5,1033,1088
20150801|2015-07-13 10:00,13,1033.25,1036,1032.75,1035.5,709
20150801|2015-07-13 10:30,13,1035.5,1036.5,1034,1034,632
20150801|2015-07-13 11:00,13,1034,1035.75,1031.25,1035.75,721
20150801|2015-07-13 11:30,13,1035.75,1038.5,1035.5,1037.5,671
20150801|2015-07-13 12:00,13,1037.5,1039,1036.5,1038.25,632
20150801|2015-07-13 12:30,13,1038.25,1040.5,1037,1038.75,786
20150801|2015-07-13 13:00,13,1039,1039.25,1036.5,1038.25,1343
20150801|2015-07-13 19:00,14,1039.5,1044.5,1038.5,1044.5,840
20150801|2015-07-13 19:30,14,1044.25,1044.5,1043,1043.25,112
20150801|2015-07-13 20:00,14,1043.25,1046,1043.25,1045.75,392
20150801|2015-07-13 20:30,14,1046,1046,1045.25,1045.25,207
20150801|2015-07-13 21:00,14,1045.5,1047,1045.5,1046.5,307
20150801|2015-07-13 21:30,14,1047,1053.25,1047,1052.25,1229
20150801|2015-07-13 22:00,14,1051.75,1052,1047,1047.25,431
20150801|2015-07-13 22:30,14,1047,1047.25,1046.5,1047,50
20150801|2015-07-13 23:00,14,1047.25,1048.75,1047,1047.25,38
20150801|2015-07-13 23:30,14,1047.25,1047.25,1045.5,1046.25,39
20150801|2015-07-14 00:00,14,1046.5,1048.75,1045.75,1047,78
20150801|2015-07-14 00:30,14,1046.5,1050.25,1046,1046.25,276
20150801|2015-07-14 01:00,14,1046,1046.25,1043.75,1045.75,94
20150801|2015-07-14 01:30,14,1046,1046.25,1044,1046.25,86
20150801|2015-07-14 02:00,14,1046.25,1047.75,1045.5,1046.25,63
20150801|2015-07-14 02:30,14,1047.5,1047.5,1045,1045,30
20150801|2015-07-14 03:00,14,1044.75,1046.5,1044,1044.75,95
20150801|2015-07-14 03:30,14,1044.5,1045.25,1044,1044.5,16
20150801|2015-07-14 04:00,14,1044.5,1045.75,1044.25,1044.5,79
20150801|2015-07-14 04:30,14,1045,1045,1044.25,1044.5,52
20150801|2015-07-14 05:00,14,1044.5,1045.25,1043.5,1043.75,192
20150801|2015-07-14 05:30,14,1043.75,1044.25,1043.5,1043.75,26
20150801|2015-07-14 06:00,14,1043.25,1044,1042.25,1043.75,123
20150801|2015-07-14 06:30,14,1044,1044,1041.75,1042.75,211
20150801|2015-07-14 07:00,14,1042.75,1044.5,1042.75,1043.5,115
20150801|2015-07-14 07:30,14,1043.75,1044,1041.25,1042,169
20150801|2015-07-14 08:30,14,1042.25,1044,1030.5,1034.25,4767
20150801|2015-07-14 09:00,14,1033.5,1039.5,1032.75,1035,1376
20150801|2015-07-14 09:30,14,1035,1037.75,1033.5,1036.25,1130
20150801|2015-07-14 10:00,14,1036.25,1040.25,1034.75,1036.75,1758
20150801|2015-07-14 10:30,14,1036.5,1037.5,1034,1036.25,727
20150801|2015-07-14 11:00,14,1036.25,1036.5,1034.5,1036,363
20150801|2015-07-14 11:30,14,1035.75,1037,1035.25,1037,548
20150801|2015-07-14 12:00,14,1037,1037.25,1033.25,1034.25,591
20150801|2015-07-14 12:30,14,1034.25,1035,1032,1033.75,954
20150801|2015-07-14 13:00,14,1033.5,1035.5,1033,1034,1477
20150801|2015-07-14 19:00,15,1030,1032,1025,1028,452
20150801|2015-07-14 19:30,15,1028.25,1030,1028.25,1029.5,84
20150801|2015-07-14 20:00,15,1028.75,1035,1028.5,1031.5,258
20150801|2015-07-14 20:30,15,1032.5,1033.25,1030.25,1031,92
20150801|2015-07-14 21:00,15,1031,1031.5,1030,1031.25,97
20150801|2015-07-14 21:30,15,1031.25,1032,1031,1031.25,26
20150801|2015-07-14 22:00,15,1031,1031,1029.25,1030.25,19
20150801|2015-07-14 22:30,15,1030,1030.5,1029.5,1029.5,6
20150801|2015-07-14 23:00,15,1029.5,1029.5,1029.5,1029.5,6
20150801|2015-07-14 23:30,15,1030,1030,1029.25,1029.25,11
20150801|2015-07-15 00:00,15,1029.25,1029.25,1029.25,1029.25,1
20150801|2015-07-15 00:30,15,1029.25,1029.5,1028.5,1029,25
20150801|2015-07-15 01:00,15,1029,1031.5,1029,1031.5,36
20150801|2015-07-15 01:30,15,1031.75,1032.5,1030,1032,143
20150801|2015-07-15 02:00,15,1033,1033.25,1029.5,1030.5,37
20150801|2015-07-15 02:30,15,1029.5,1029.75,1029,1029,11
20150801|2015-07-15 03:00,15,1029.25,1029.5,1028,1029.25,61
20150801|2015-07-15 03:30,15,1029.75,1032.5,1029.75,1032.5,15
20150801|2015-07-15 04:00,15,1033,1033.25,1031,1031.25,23
20150801|2015-07-15 04:30,15,1030.75,1031.25,1030,1030,96
20150801|2015-07-15 05:00,15,1030,1031,1030,1030.75,16
20150801|2015-07-15 05:30,15,1030.25,1030.25,1030,1030,82
20150801|2015-07-15 06:00,15,1030,1030,1027,1027.75,213
20150801|2015-07-15 06:30,15,1028,1028.5,1027.25,1028.5,57
20150801|2015-07-15 07:00,15,1028.25,1029.5,1028,1029,203
20150801|2015-07-15 07:30,15,1028.25,1028.5,1027,1027.75,123
20150801|2015-07-15 08:30,15,1027.25,1029,1023,1025.75,2395
20150801|2015-07-15 09:00,15,1025.75,1026.25,1019.25,1021.25,2056
20150801|2015-07-15 09:30,15,1021,1025.25,1019,1020.5,1442
20150801|2015-07-15 10:00,15,1020.25,1022.75,1019.5,1020.75,797
20150801|2015-07-15 10:30,15,1020.75,1022.5,1017.5,1021.75,867
20150801|2015-07-15 11:00,15,1021.5,1022.25,1014.25,1017.75,1874
20150801|2015-07-15 11:30,15,1017.5,1021.75,1017,1020.5,1192
20150801|2015-07-15 12:00,15,1020.5,1031.75,1019.75,1027.75,2735
20150801|2015-07-15 12:30,15,1028,1031.25,1025.5,1027.25,1303
20150801|2015-07-15 13:00,15,1027.25,1027.5,1023.5,1025.75,1427
20150801|2015-07-15 19:00,16,1027.25,1029,1025.75,1026.5,254
20150801|2015-07-15 19:30,16,1026.5,1028,1026,1026.75,61
20150801|2015-07-15 20:00,16,1026.5,1027.5,1024.25,1027.5,137
20150801|2015-07-15 20:30,16,1027.25,1030,1026,1029.75,101
20150801|2015-07-15 21:00,16,1029,1029.25,1027.75,1027.75,48
20150801|2015-07-15 21:30,16,1028.25,1030.25,1028.25,1030,122
20150801|2015-07-15 22:00,16,1029.5,1029.5,1028,1028.5,31
20150801|2015-07-15 22:30,16,1028.75,1029.5,1028.75,1029.5,11
20150801|2015-07-15 23:30,16,1029,1029,1028.25,1028.5,6
20150801|2015-07-16 00:00,16,1028.75,1028.75,1028,1028.5,17
20150801|2015-07-16 00:30,16,1029,1029.75,1028,1028.5,34
20150801|2015-07-16 01:00,16,1028.75,1029.75,1028.75,1029.75,24
20150801|2015-07-16 01:30,16,1029.75,1030.5,1029.25,1030,68
20150801|2015-07-16 02:00,16,1030.25,1030.75,1028.5,1028.5,38
20150801|2015-07-16 02:30,16,1028,1028,1025.75,1027,108
20150801|2015-07-16 03:00,16,1027.5,1027.75,1026,1026.5,96
20150801|2015-07-16 03:30,16,1027,1028,1027,1027.5,25
20150801|2015-07-16 04:00,16,1027.75,1028.25,1027.75,1028,9
20150801|2015-07-16 04:30,16,1027.25,1028.5,1026.5,1026.5,38
20150801|2015-07-16 05:00,16,1026.5,1028.5,1025.75,1028,74
20150801|2015-07-16 05:30,16,1027.75,1029,1027.75,1028.75,88
20150801|2015-07-16 06:00,16,1029,1031.25,1029,1031,79
20150801|2015-07-16 06:30,16,1031,1031.25,1030,1031,111
20150801|2015-07-16 07:00,16,1031.25,1031.25,1030,1030.5,239
20150801|2015-07-16 07:30,16,1030,1033,1029.75,1032.25,245
20150801|2015-07-16 08:30,16,1033.5,1037,1030.75,1033,1491
20150801|2015-07-16 09:00,16,1033,1038.25,1032.75,1035.25,988
20150801|2015-07-16 09:30,16,1035.25,1036.25,1028.5,1030.25,742
20150801|2015-07-16 10:00,16,1030.25,1031.25,1023.5,1026,1236
20150801|2015-07-16 10:30,16,1026.25,1027.25,1020.5,1021,1570
20150801|2015-07-16 11:00,16,1021.25,1022.75,1015.25,1018,2078
20150801|2015-07-16 11:30,16,1018,1020.75,1016,1017.5,756
20150801|2015-07-16 12:00,16,1017,1022,1016.5,1021.75,402
20150801|2015-07-16 12:30,16,1021.25,1022.75,1017.75,1018.5,692
20150801|2015-07-16 13:00,16,1018.5,1022.75,1016.25,1016.5,1859
20150801|2015-07-16 19:00,17,1016.5,1020.75,1016.25,1019.25,300
20150801|2015-07-16 19:30,17,1017.75,1018.5,1016.75,1017,41
20150801|2015-07-16 20:00,17,1016.5,1016.5,1011,1014.25,417
20150801|2015-07-16 20:30,17,1014.25,1016,1012.25,1015,264
20150801|2015-07-16 21:00,17,1014.75,1017,1014.75,1014.75,63
20150801|2015-07-16 21:30,17,1014.75,1015.25,1013.5,1014.25,32
20150801|2015-07-16 22:00,17,1013.5,1014.5,1012,1012.25,56
20150801|2015-07-16 22:30,17,1012.25,1012.25,1011.25,1012,59
20150801|2015-07-16 23:00,17,1011.75,1012,1011.25,1011.75,13
20150801|2015-07-16 23:30,17,1012,1013.75,1012,1013,45
20150801|2015-07-17 00:00,17,1014,1014,1013.25,1013.25,6
20150801|2015-07-17 00:30,17,1013,1014.5,1011.75,1014.25,42
20150801|2015-07-17 01:00,17,1013.5,1014,1012.5,1013.75,16
20150801|2015-07-17 01:30,17,1014.75,1015.75,1014,1015.5,14
20150801|2015-07-17 02:00,17,1014.75,1017.25,1014.75,1017.25,78
20150801|2015-07-17 02:30,17,1016.5,1016.5,1016,1016,3
20150801|2015-07-17 03:00,17,1015.75,1017.5,1015.25,1017.5,30
20150801|2015-07-17 03:30,17,1017.5,1019.25,1017.25,1018.25,77
20150801|2015-07-17 04:00,17,1017.75,1017.75,1017.25,1017.25,8
20150801|2015-07-17 04:30,17,1017.75,1018,1017.75,1018,5
20150801|2015-07-17 05:00,17,1018.25,1020.75,1018,1020.75,79
20150801|2015-07-17 05:30,17,1020.5,1021.25,1020.5,1020.75,42
20150801|2015-07-17 06:00,17,1020.75,1020.75,1018.5,1018.5,63
20150801|2015-07-17 06:30,17,1018.25,1018.5,1017.5,1017.75,51
20150801|2015-07-17 07:00,17,1017.75,1018,1013.25,1013.25,107
20150801|2015-07-17 07:30,17,1013.75,1014.25,1012.5,1013,208
20150801|2015-07-17 08:30,17,1013.75,1016.25,1007.5,1013,2854
20150801|2015-07-17 09:00,17,1013,1017,1012,1013.25,969
20150801|2015-07-17 09:30,17,1013.25,1018.25,1011.25,1017,980
20150801|2015-07-17 10:00,17,1017,1017.75,1014,1016.5,813
20150801|2015-07-17 10:30,17,1016.75,1020.5,1016.75,1018.5,1048
20150801|2015-07-17 11:00,17,1018.25,1020.5,1016,1017.75,361
20150801|2015-07-17 11:30,17,1017.75,1019.25,1017.5,1018.75,191
20150801|2015-07-17 12:00,17,1019.25,1020.25,1018.25,1018.5,417
20150801|2015-07-17 12:30,17,1018.5,1018.5,1013.5,1013.75,1233
20150801|2015-07-17 13:00,17,1014.5,1018.25,1013.25,1014.5,1354
20150801|2015-07-19 19:00,20,1012,1012,1001.5,1003.75,1398
20150801|2015-07-19 19:30,20,1004.25,1004.25,1002.75,1003,125
20150801|2015-07-19 20:00,20,1002.75,1002.75,998.5,1000,543
20150801|2015-07-19 20:30,20,999.75,1001.25,999.5,1000.5,121
20150801|2015-07-19 21:00,20,1000.75,1001.25,999.5,1000.75,157
20150801|2015-07-19 21:30,20,1000.75,1001.5,999.25,1000,54
20150801|2015-07-19 22:00,20,1000,1000.25,998.25,998.25,38
20150801|2015-07-19 22:30,20,998.25,999.5,998.25,999.5,60
20150801|2015-07-19 23:00,20,999.5,999.5,998.75,999.25,22
20150801|2015-07-19 23:30,20,999.5,999.75,999.5,999.5,11
20150801|2015-07-20 00:00,20,999.75,1000,999.5,999.5,20
20150801|2015-07-20 00:30,20,1000,1002,1000,1001,132
20150801|2015-07-20 01:00,20,1001.75,1003.25,1001,1003,53
20150801|2015-07-20 01:30,20,1003.5,1003.5,1001.75,1002,62
20150801|2015-07-20 02:00,20,1002.25,1002.5,1001.5,1001.5,14
20150801|2015-07-20 02:30,20,1001.25,1001.75,1000.75,1001.75,24
20150801|2015-07-20 03:00,20,1002,1002.5,1001.5,1002.25,23
20150801|2015-07-20 03:30,20,1002.25,1002.25,1001.5,1002,14
20150801|2015-07-20 04:00,20,1001.75,1002.75,1001.75,1002.75,37
20150801|2015-07-20 04:30,20,1001.75,1003,1001.75,1003,70
20150801|2015-07-20 05:00,20,1003,1003,1002,1003,80
20150801|2015-07-20 05:30,20,1003,1003,1002,1002.25,22
20150801|2015-07-20 06:00,20,1003,1003,1001.5,1002,23
20150801|2015-07-20 06:30,20,1002,1002.75,1001.25,1001.25,62
20150801|2015-07-20 07:00,20,1002.25,1003,1002,1002.25,121
20150801|2015-07-20 07:30,20,1002.25,1002.25,1000.5,1000.5,179
20150801|2015-07-20 08:30,20,1001,1005.5,999.5,1002.25,2244
20150801|2015-07-20 09:00,20,1002.5,1005.75,1002.5,1005.75,789
20150801|2015-07-20 09:30,20,1005.25,1008,1005.25,1007.75,778
20150801|2015-07-20 10:00,20,1007.75,1012.5,1007.75,1011.5,1017
20150801|2015-07-20 10:30,20,1011.5,1012.75,1006,1007.25,1107
20150801|2015-07-20 11:00,20,1007.25,1010.25,1006.75,1006.75,1006
20150801|2015-07-20 11:30,20,1006.75,1010.75,1005.75,1009.75,806
20150801|2015-07-20 12:00,20,1010,1011.25,1007.25,1007.25,513
20150801|2015-07-20 12:30,20,1007.5,1008,1003.5,1006,1061
20150801|2015-07-20 13:00,20,1006.5,1010,1005.25,1008,1328
20150801|2015-07-20 19:00,21,1011,1013.25,1010.25,1011.5,302
20150801|2015-07-20 19:30,21,1012,1012.75,1011.25,1012.75,49
20150801|2015-07-20 20:00,21,1012.75,1013.5,1011.75,1013,69
20150801|2015-07-20 20:30,21,1012.75,1014,1012.75,1013.25,48
20150801|2015-07-20 21:00,21,1013.25,1013.25,1011.25,1011.5,57
20150801|2015-07-20 21:30,21,1011.5,1011.5,1008.25,1008.5,91
20150801|2015-07-20 22:00,21,1008.5,1011.25,1008.5,1011,31
20150801|2015-07-20 22:30,21,1011,1011,1010.25,1010.5,10
20150801|2015-07-20 23:00,21,1011,1011,1010.5,1011,7
20150801|2015-07-20 23:30,21,1011.25,1011.25,1011.25,1011.25,8
20150801|2015-07-21 00:00,21,1010,1010,1009.5,1009.5,10
20150801|2015-07-21 00:30,21,1010.25,1013.25,1010.25,1013,61
20150801|2015-07-21 01:00,21,1012,1012,1010.75,1011,23
20150801|2015-07-21 01:30,21,1011.25,1011.25,1010.25,1011.25,11
20150801|2015-07-21 02:00,21,1011,1014,1010.75,1013.25,94
20150801|2015-07-21 02:30,21,1013.75,1014.5,1012.25,1013,73
20150801|2015-07-21 03:00,21,1012.5,1013.5,1012.5,1013,23
20150801|2015-07-21 03:30,21,1013,1013.5,1012,1012,22
20150801|2015-07-21 04:00,21,1013,1013.75,1012.25,1013,76
20150801|2015-07-21 04:30,21,1012,1013.25,1012,1013.25,31
20150801|2015-07-21 05:00,21,1013,1014,1011.5,1013.75,230
20150801|2015-07-21 05:30,21,1013.75,1014,1013.5,1013.5,149
20150801|2015-07-21 06:00,21,1013.75,1014,1012.25,1012.75,93
20150801|2015-07-21 06:30,21,1013.25,1014.5,1012.5,1013.5,156
20150801|2015-07-21 07:00,21,1013.25,1013.75,1011.5,1011.75,133
20150801|2015-07-21 07:30,21,1012,1012,1009,1009.25,239
20150801|2015-07-21 08:30,21,1012,1015.75,1008.5,1013,2891
20150801|2015-07-21 09:00,21,1013,1017.5,1013,1016.25,1972
20150801|2015-07-21 09:30,21,1016.25,1017.25,1014.5,1016.25,938
20150801|2015-07-21 10:00,21,1016.75,1017,1013.75,1015,655
20150801|2015-07-21 10:30,21,1014.75,1016,1014.5,1015.25,657
20150801|2015-07-21 11:00,21,1015.25,1016,1014.75,1015.25,924
20150801|2015-07-21 11:30,21,1015.5,1018.25,1015.5,1017.75,1202
20150801|2015-07-21 12:00,21,1017.5,1018.75,1016.75,1018,676
20150801|2015-07-21 12:30,21,1018,1018.25,1015.5,1015.75,889
20150801|2015-07-21 13:00,21,1015.75,1020,1015,1018.5,1316
20150801|2015-07-21 19:00,22,1018.75,1022.5,1018,1022,342
20150801|2015-07-21 19:30,22,1021.5,1022.75,1021.25,1022.75,59
20150801|2015-07-21 20:00,22,1022.5,1022.5,1019,1019.5,399
20150801|2015-07-21 20:30,22,1019.75,1021,1019.25,1020.25,63
20150801|2015-07-21 21:00,22,1020.5,1020.75,1020,1020.25,21
20150801|2015-07-21 21:30,22,1020.25,1021,1020,1020.25,19
20150801|2015-07-21 22:00,22,1020.5,1020.75,1019.25,1019.25,99
20150801|2015-07-21 22:30,22,1019.5,1020.25,1019.5,1020.25,36
20150801|2015-07-21 23:00,22,1020.25,1020.25,1020.25,1020.25,1
20150801|2015-07-21 23:30,22,1020.25,1020.25,1020.25,1020.25,2
20150801|2015-07-22 00:00,22,1020,1020.5,1019.5,1020.25,61
20150801|2015-07-22 00:30,22,1020,1020.25,1017.75,1018.5,189
20150801|2015-07-22 01:00,22,1018.25,1021.5,1018.25,1021,27
20150801|2015-07-22 01:30,22,1020.25,1021.75,1019.5,1021.25,48
20150801|2015-07-22 02:00,22,1020.75,1020.75,1020,1020.75,15
20150801|2015-07-22 02:30,22,1021.25,1021.25,1019.75,1019.75,62
20150801|2015-07-22 03:00,22,1019.25,1019.75,1018.75,1019.75,64
20150801|2015-07-22 03:30,22,1019.25,1019.75,1018.75,1019.75,15
20150801|2015-07-22 04:00,22,1020,1020,1018.75,1018.75,44
20150801|2015-07-22 04:30,22,1018.75,1018.75,1018.25,1018.25,69
20150801|2015-07-22 05:00,22,1018.25,1018.25,1012,1013.5,327
20150801|2015-07-22 05:30,22,1013.5,1013.5,1011.5,1012.5,153
20150801|2015-07-22 06:00,22,1012.25,1013,1011.5,1012.75,52
20150801|2015-07-22 06:30,22,1012.5,1013.25,1011.5,1012.25,113
20150801|2015-07-22 07:00,22,1012.25,1015.75,1011.75,1015.75,409
20150801|2015-07-22 07:30,22,1015.75,1016.5,1014.5,1015,220
20150801|2015-07-22 08:30,22,1015.25,1018.25,1011.75,1018.25,3822
20150801|2015-07-22 09:00,22,1018,1027.5,1017.25,1024.75,3099
20150801|2015-07-22 09:30,22,1024.75,1027.25,1023,1024,1043
20150801|2015-07-22 10:00,22,1023.75,1024.25,1021.25,1022.25,724
20150801|2015-07-22 10:30,22,1022,1022.25,1018.5,1019.5,664
20150801|2015-07-22 11:00,22,1019.75,1024.5,1019.5,1024.25,636
20150801|2015-07-22 11:30,22,1024.5,1025.5,1023.25,1025,816
20150801|2015-07-22 12:00,22,1024.75,1025.5,1022.25,1022.75,492
20150801|2015-07-22 12:30,22,1022.75,1024,1021.5,1022.25,813
20150801|2015-07-22 13:00,22,1022.5,1023,1020.5,1023,1241
20150801|2015-07-22 19:00,23,1021.25,1024,1021.25,1023,240
20150801|2015-07-22 19:30,23,1023,1023.5,1022.5,1022.75,46
20150801|2015-07-22 20:00,23,1023.25,1025,1023.25,1023.5,140
20150801|2015-07-22 20:30,23,1023.5,1024.5,1021.25,1022.25,176
20150801|2015-07-22 21:00,23,1022.25,1023,1022,1023,28
20150801|2015-07-22 21:30,23,1023,1023,1022,1022,109
20150801|2015-07-22 22:00,23,1023,1023.25,1022.25,1023,100
20150801|2015-07-22 22:30,23,1022.75,1023.25,1022.5,1023.25,29
20150801|2015-07-22 23:00,23,1023,1023,1022.5,1022.75,16
20150801|2015-07-22 23:30,23,1023,1023,1023,1023,6
20150801|2015-07-23 00:00,23,1022.75,1022.75,1022,1022,8
20150801|2015-07-23 00:30,23,1023.75,1024.5,1023,1023,56
20150801|2015-07-23 01:00,23,1022.25,1023.5,1021.5,1023,21
20150801|2015-07-23 01:30,23,1022.75,1023.75,1021.75,1021.75,103
20150801|2015-07-23 02:00,23,1022.5,1023.5,1022.5,1023.5,8
20150801|2015-07-23 02:30,23,1023.5,1027,1023.5,1027,124
20150801|2015-07-23 03:00,23,1027,1027,1024.75,1026,95
20150801|2015-07-23 03:30,23,1026,1028.25,1026,1028.25,196
20150801|2015-07-23 04:00,23,1028,1028,1026,1026.5,20
20150801|2015-07-23 04:30,23,1026.5,1027,1026,1027,15
20150801|2015-07-23 05:00,23,1026.75,1027.5,1026.5,1026.75,57
20150801|2015-07-23 05:30,23,1026.75,1026.75,1026.5,1026.75,12
20150801|2015-07-23 06:00,23,1026.75,1027.5,1026.25,1027.5,87
20150801|2015-07-23 06:30,23,1027.5,1029,1027.5,1028.25,79
20150801|2015-07-23 07:00,23,1028.75,1028.75,1026,1027.75,200
20150801|2015-07-23 07:30,23,1027,1027,1023,1023,277
20150801|2015-07-23 08:30,23,1024.25,1025.5,1013.5,1017,3964
20150801|2015-07-23 09:00,23,1017,1018.5,1014.25,1017.75,2129
20150801|2015-07-23 09:30,23,1017.5,1017.5,1012.5,1014,1383
20150801|2015-07-23 10:00,23,1013.75,1014.5,1010.75,1012,1596
20150801|2015-07-23 10:30,23,1012.25,1012.25,1005.25,1010.75,2296
20150801|2015-07-23 11:00,23,1010.25,1010.75,1007.75,1007.75,606
20150801|2015-07-23 11:30,23,1007.5,1008.5,1004.25,1006.25,1036
20150801|2015-07-23 12:00,23,1006.25,1006.75,1005.25,1005.5,875
20150801|2015-07-23 12:30,23,1005.75,1013.25,1005.25,1012,1627
20150801|2015-07-23 13:00,23,1012,1014.25,1009,1010.25,1100
20150801|2015-07-23 19:00,24,1010.5,1011,1007.5,1008.5,229
20150801|2015-07-23 19:30,24,1008.75,1010.5,1008.25,1010.5,120
20150801|2015-07-23 20:00,24,1010.5,1011.25,1006,1007.75,100
20150801|2015-07-23 20:30,24,1008,1008,1005,1006,108
20150801|2015-07-23 21:00,24,1005.5,1007.5,1005.25,1007.25,51
20150801|2015-07-23 21:30,24,1007.25,1007.25,1006.75,1007,19
20150801|2015-07-23 22:00,24,1007,1010.25,1007,1010.25,52
20150801|2015-07-23 22:30,24,1008.75,1008.75,1007.75,1007.75,4
20150801|2015-07-23 23:00,24,1008,1008.25,1008,1008.25,2
20150801|2015-07-23 23:30,24,1009,1009,1009,1009,4
20150801|2015-07-24 00:00,24,1008.75,1009,1008,1008,11
20150801|2015-07-24 00:30,24,1007.5,1007.75,1007,1007,58
20150801|2015-07-24 01:00,24,1007,1007,1006,1006.75,10
20150801|2015-07-24 01:30,24,1007,1007.75,1006.25,1006.5,16
20150801|2015-07-24 02:00,24,1006.5,1006.5,1005.75,1006.25,10
20150801|2015-07-24 02:30,24,1006.5,1006.75,1006.5,1006.75,55
20150801|2015-07-24 03:00,24,1006.5,1006.75,1006,1006,9
20150801|2015-07-24 03:30,24,1006.5,1006.5,1006.25,1006.25,4
20150801|2015-07-24 04:00,24,1006,1006.75,1005.75,1006.75,33
20150801|2015-07-24 04:30,24,1006.75,1007,1006,1006,59
20150801|2015-07-24 05:00,24,1006.25,1006.25,1005.75,1005.75,89
20150801|2015-07-24 05:30,24,1005.75,1005.75,1005,1005,144
20150801|2015-07-24 06:00,24,1005.25,1005.5,1004.5,1005.25,58
20150801|2015-07-24 06:30,24,1005,1005.75,1005,1005.5,64
20150801|2015-07-24 07:00,24,1005.25,1005.5,1000,1000.75,807
20150801|2015-07-24 07:30,24,1001,1003,1001,1003,126
20150801|2015-07-24 08:30,24,1003.5,1004.5,998.75,1000.75,2009
20150801|2015-07-24 09:00,24,1000.75,1001.5,997.75,998,1951
20150801|2015-07-24 09:30,24,997.75,997.75,992,993,3403
20150801|2015-07-24 10:00,24,993,995.5,988.75,994.75,3093
20150801|2015-07-24 10:30,24,994.5,998.25,993.5,997.75,1017
20150801|2015-07-24 11:00,24,997.75,999.5,994,995.25,1156
20150801|2015-07-24 11:30,24,995.25,996.75,994.25,996.75,539
20150801|2015-07-24 12:00,24,996.75,999.25,996.25,998,1134
20150801|2015-07-24 12:30,24,998.25,999.5,997.25,998,1047
20150801|2015-07-24 13:00,24,998.25,998.5,990,990.75,4104
20150801|2015-07-26 19:00,27,988,988.25,980,980,1230
20150801|2015-07-26 19:30,27,979.5,980.75,978.75,980.5,293
20150801|2015-07-26 20:00,27,980.75,985.75,980,983.25,303
20150801|2015-07-26 20:30,27,982,986,982,985.25,153
20150801|2015-07-26 21:00,27,985.25,985.25,984.25,984.5,23
20150801|2015-07-26 21:30,27,984.5,985.25,982,982,84
20150801|2015-07-26 22:00,27,982.5,984,982.5,983,16
20150801|2015-07-26 22:30,27,982.75,982.75,981,982,16
20150801|2015-07-26 23:00,27,981.25,981.75,980.75,981.75,16
20150801|2015-07-26 23:30,27,982,982.75,981.75,982.75,13
20150801|2015-07-27 00:00,27,983,983,982.25,982.25,5
20150801|2015-07-27 00:30,27,982.25,983.75,982.25,983.75,23
20150801|2015-07-27 01:00,27,983,984,982.75,984,10
20150801|2015-07-27 01:30,27,984,984,981.25,981.25,59
20150801|2015-07-27 02:00,27,981,981,979.75,980.25,159
20150801|2015-07-27 02:30,27,980.5,980.75,979.75,979.75,25
20150801|2015-07-27 03:00,27,980.25,982,980,981.25,29
20150801|2015-07-27 03:30,27,981,981,980.75,980.75,9
20150801|2015-07-27 04:00,27,981,982,980.75,981.25,62
20150801|2015-07-27 04:30,27,981.75,982.5,981.75,982.5,25
20150801|2015-07-27 05:00,27,983.5,983.5,980.5,980.5,57
20150801|2015-07-27 05:30,27,980.25,980.75,980.25,980.75,23
20150801|2015-07-27 06:00,27,980.75,981,979.75,979.75,32
20150801|2015-07-27 06:30,27,979.75,980.25,978.75,979.25,40
20150801|2015-07-27 07:00,27,979.75,980,977.5,979,83
20150801|2015-07-27 07:30,27,979.25,980.75,979,979.5,57
20150801|2015-07-27 08:30,27,979.5,981.5,974.25,978.5,1832
20150801|2015-07-27 09:00,27,978.25,980,974.25,974.75,703
20150801|2015-07-27 09:30,27,974.75,976.75,969,970.25,1810
20150801|2015-07-27 10:00,27,970,972.25,969.5,972,706
20150801|2015-07-27 10:30,27,972.25,972.25,966.5,967,1314
20150801|2015-07-27 11:00,27,967,968.5,964.25,967,1196
20150801|2015-07-27 11:30,27,966.75,967.25,964.25,965.25,345
20150801|2015-07-27 12:00,27,965,966.5,962.25,962.25,523
20150801|2015-07-27 12:30,27,962.25,967.75,962.25,967.25,713
20150801|2015-07-27 13:00,27,967.25,967.5,959.75,960.5,1317
20150801|2015-07-27 19:00,28,963,966.75,962.75,966,132
20150801|2015-07-27 19:30,28,965.25,965.25,964.5,964.75,28
20150801|2015-07-27 20:00,28,965,972.5,965,970.5,217
20150801|2015-07-27 20:30,28,971.5,972.25,970.25,970.25,35
20150801|2015-07-27 21:00,28,969.75,970,967.75,968.5,38
20150801|2015-07-27 21:30,28,968.75,971.25,968.25,971.25,20
20150801|2015-07-27 22:00,28,971.5,971.5,970,970.5,42
20150801|2015-07-27 22:30,28,970.5,971,970.25,970.25,12
20150801|2015-07-27 23:00,28,970.25,970.25,969,969.25,10
20150801|2015-07-27 23:30,28,969,969,968.25,968.5,27
20150801|2015-07-28 00:00,28,968.5,969.25,968.5,969.25,24
20150801|2015-07-28 00:30,28,969.25,971.75,969,971.5,74
20150801|2015-07-28 01:00,28,971,971.75,970,971.5,71
20150801|2015-07-28 01:30,28,971,971.25,969.75,970.75,39
20150801|2015-07-28 02:00,28,970.5,970.5,968.25,969,44
20150801|2015-07-28 02:30,28,969.75,970.75,967.75,967.75,52
20150801|2015-07-28 03:00,28,968.25,969.5,967.75,969.25,33
20150801|2015-07-28 03:30,28,969.5,971.5,968.25,971,77
20150801|2015-07-28 04:00,28,971,972.25,971,972.25,24
20150801|2015-07-28 04:30,28,971.75,971.75,971.25,971.25,3
20150801|2015-07-28 05:00,28,971.25,971.25,969.25,971,63
20150801|2015-07-28 05:30,28,970.75,971,970,970,20
20150801|2015-07-28 06:00,28,970.25,970.75,969.75,970,18
20150801|2015-07-28 06:30,28,970.25,971.75,969,971.5,58
20150801|2015-07-28 07:00,28,971.75,973.5,971.5,972,124
20150801|2015-07-28 07:30,28,972,972,970.5,971,52
20150801|2015-07-28 08:30,28,971.75,973,967,972,1647
20150801|2015-07-28 09:00,28,972.5,975.75,971.25,973.5,754
20150801|2015-07-28 09:30,28,973.25,976.75,972.75,976.25,867
20150801|2015-07-28 10:00,28,975.75,976,971.75,974.75,1224
20150801|2015-07-28 10:30,28,975.25,975.25,972,972.25,550
20150801|2015-07-28 11:00,28,972.25,973,970.5,970.5,516
20150801|2015-07-28 11:30,28,970.5,972.75,969.5,972.75,391
20150801|2015-07-28 12:00,28,973,973.5,969,969,443
20150801|2015-07-28 12:30,28,969.25,971.5,968,969.5,383
20150801|2015-07-28 13:00,28,970.5,976,970,975.25,869
20150801|2015-07-28 19:00,29,976.75,977.5,976,976.5,177
20150801|2015-07-28 19:30,29,977.25,977.75,977.25,977.25,20
20150801|2015-07-28 20:00,29,977.75,978.5,976.25,978.25,58
20150801|2015-07-28 20:30,29,978.25,978.25,975.5,976.5,29
20150801|2015-07-28 21:00,29,976,976.5,976,976.25,18
20150801|2015-07-28 21:30,29,976,977.25,976,976.25,26
20150801|2015-07-28 22:00,29,976.25,977.5,976.25,976.25,56
20150801|2015-07-28 22:30,29,976.25,976.5,976,976,16
20150801|2015-07-28 23:00,29,976.25,976.5,976.25,976.25,11
20150801|2015-07-28 23:30,29,976.25,976.25,976.25,976.25,3
20150801|2015-07-29 00:00,29,976.25,976.25,974,974,32
20150801|2015-07-29 00:30,29,974,975.25,973.5,974.25,36
20150801|2015-07-29 01:00,29,974,974.5,973.25,974.5,11
20150801|2015-07-29 01:30,29,974.5,975.75,974.25,974.25,16
20150801|2015-07-29 02:00,29,974.5,974.75,971.75,972.75,27
20150801|2015-07-29 02:30,29,972.25,972.75,971.75,972,17
20150801|2015-07-29 03:00,29,972,973,972,972.5,8
20150801|2015-07-29 03:30,29,972.25,972.25,972.25,972.25,2
20150801|2015-07-29 04:00,29,972.75,974.25,972.75,972.75,33
20150801|2015-07-29 04:30,29,972.5,973,972.5,973,18
20150801|2015-07-29 05:00,29,973.25,973.25,972.5,973.25,6
20150801|2015-07-29 05:30,29,973.25,974,973.25,973.25,26
20150801|2015-07-29 06:00,29,973.5,974,973.5,974,2
20150801|2015-07-29 06:30,29,974,975,974,975,64
20150801|2015-07-29 07:00,29,975,975.25,974.25,974.25,51
20150801|2015-07-29 07:30,29,974.75,975,973.75,974.25,37
20150801|2015-07-29 08:30,29,974.25,985.75,972.5,984.75,2088
20150801|2015-07-29 09:00,29,984.75,988.75,984,986,913
20150801|2015-07-29 09:30,29,986.25,987.25,982.75,983.25,779
20150801|2015-07-29 10:00,29,983.5,986.25,982.75,985,513
20150801|2015-07-29 10:30,29,984,984.5,981,982.75,541
20150801|2015-07-29 11:00,29,982.75,984,980.75,982.25,331
20150801|2015-07-29 11:30,29,982.5,986.25,982,985.25,307
20150801|2015-07-29 12:00,29,985.5,986.5,983.25,983.75,336
20150801|2015-07-29 12:30,29,983.75,985,982,984.75,471
20150801|2015-07-29 13:00,29,985,985.5,982,983,912
20150801|2015-07-29 19:00,30,982,984.75,982,984.75,67
20150801|2015-07-29 19:30,30,984.5,985,984,985,20
20150801|2015-07-29 20:00,30,985,985.75,984,985.75,71
20150801|2015-07-29 20:30,30,985,986.25,985,986,11
20150801|2015-07-29 21:00,30,986,986,985.75,985.75,4
20150801|2015-07-29 21:30,30,985.25,985.5,984.25,984.25,25
20150801|2015-07-29 22:00,30,984,984.5,983.75,984,18
20150801|2015-07-29 23:00,30,984,984.25,984,984.25,7
20150801|2015-07-29 23:30,30,984,984,983.75,983.75,26
20150801|2015-07-30 00:00,30,983.5,983.5,983.5,983.5,1
20150801|2015-07-30 00:30,30,984.25,986.5,983.5,986.5,35
20150801|2015-07-30 01:00,30,986.75,987,986.75,987,8
20150801|2015-07-30 01:30,30,987,987.5,986.5,986.75,23
20150801|2015-07-30 02:00,30,986,988,986,987.5,16
20150801|2015-07-30 02:30,30,988.75,990,988.75,990,23
20150801|2015-07-30 03:00,30,990,990.5,989.25,989.75,17
20150801|2015-07-30 03:30,30,989.75,989.75,989.75,989.75,1
20150801|2015-07-30 04:00,30,990.25,990.25,990.25,990.25,1
20150801|2015-07-30 04:30,30,991.5,993.5,991.25,993,70
20150801|2015-07-30 05:00,30,994.25,994.75,991.75,993.25,119
20150801|2015-07-30 05:30,30,994,994.5,991.5,992,56
20150801|2015-07-30 06:00,30,992.25,993.5,992.25,993.5,9
20150801|2015-07-30 06:30,30,992.5,992.5,989,990.5,74
20150801|2015-07-30 07:00,30,990.75,991.75,990.25,991,61
20150801|2015-07-30 07:30,30,991.75,998.5,991.25,998.25,245
20150801|2015-07-30 08:30,30,997.5,1002.25,994,994.5,1552
20150801|2015-07-30 09:00,30,994.75,995.5,990,990.5,687
20150801|2015-07-30 09:30,30,990.25,991.5,984.25,989.75,802
20150801|2015-07-30 10:00,30,989.5,997,989.5,995,558
20150801|2015-07-30 10:30,30,995.25,996.25,991.25,992.75,292
20150801|2015-07-30 11:00,30,993,993,989.5,991.75,335
20150801|2015-07-30 11:30,30,991.75,993.5,988.25,989,382
20150801|2015-07-30 12:00,30,989,990.25,987,987.75,98
20150801|2015-07-30 12:30,30,987.5,990,986,989.5,441
20150801|2015-07-30 13:00,30,989,993,988,993,774
20150801|2015-07-30 19:00,31,993,993.75,992.25,992.5,40
20150801|2015-07-30 20:00,31,992,994,991.75,993.75,80
20150801|2015-07-30 20:30,31,992.5,992.5,992,992,3
20150801|2015-07-30 21:30,31,992.25,992.25,992.25,992.25,1
20150801|2015-07-30 22:30,31,993.25,993.25,993.25,993.25,1
20150801|2015-07-30 23:00,31,995,995,995,995,5
20150801|2015-07-31 00:00,31,995,995,995,995,5
20150801|2015-07-31 01:00,31,995.25,995.25,994,994,16
20150801|2015-07-31 03:30,31,993.5,993.5,993.5,993.5,1
20150801|2015-07-31 04:30,31,994.5,995,994.5,995,3
20150801|2015-07-31 05:30,31,994,994,994,994,3
20150801|2015-07-31 06:00,31,994,994,994,994,3
20150801|2015-07-31 06:30,31,994,994,993,993,16
20150801|2015-07-31 07:00,31,994,994,990.5,990.5,26
20150801|2015-07-31 07:30,31,991.5,992.5,991.25,992,47
20150801|2015-07-31 08:30,31,990.5,991.5,984,987,541
20150801|2015-07-31 09:00,31,986,987.5,983,983.5,250
20150801|2015-07-31 09:30,31,983.5,987,982,986.25,402
20150801|2015-07-31 10:00,31,986,987,984,987,68
20150801|2015-07-31 10:30,31,986.75,986.75,981.75,983.25,219
20150801|2015-07-31 11:00,31,983,984.5,981.5,981.5,81
20150801|2015-07-31 11:30,31,981.25,981.5,980,981.5,232
20150801|2015-07-31 12:00,31,981,982,979,979.75,262
20150801|2015-07-31 12:30,31,981,982.5,981,982.25,99
20150801|2015-07-31 13:00,31,982.5,982.5,979,979,287
20150801|2015-08-02 19:00,3,978,980,978,978.25,66
20150801|2015-08-02 19:30,3,978,978,978,978,36
20150801|2015-08-02 20:00,3,978,980.75,978,980.75,8
20150801|2015-08-02 20:30,3,978,978,978,978,10
20150801|2015-08-02 21:30,3,977.5,977.5,977.5,977.5,1
20150801|2015-08-02 22:30,3,977,977,977,977,3
20150801|2015-08-03 00:00,3,977.25,977.25,977,977,4
20150801|2015-08-03 00:30,3,977,977,977,977,30
20150801|2015-08-03 01:00,3,977,977,977,977,35
20150801|2015-08-03 01:30,3,977,977,976,976,35
20150801|2015-08-03 02:30,3,976,976.25,976,976,11
20150801|2015-08-03 03:00,3,976,976,975,975,92
20150801|2015-08-03 03:30,3,977,977,977,977,5
20150801|2015-08-03 04:00,3,977,977,977,977,8
20150801|2015-08-03 04:30,3,977,978,977,978,16
20150801|2015-08-03 05:00,3,977,977,977,977,6
20150801|2015-08-03 05:30,3,975.5,975.5,975.25,975.25,3
20150801|2015-08-03 06:00,3,976,977.5,976,977.5,3
20150801|2015-08-03 06:30,3,976,976,975,975,69
20150801|2015-08-03 07:00,3,975.25,976.5,975,976.5,72
20150801|2015-08-03 07:30,3,976.25,976.25,974,974,123
20150801|2015-08-03 08:30,3,975,978.25,973,973.5,309
20150801|2015-08-03 09:00,3,973,974.75,971.5,974.5,354
20150801|2015-08-03 09:30,3,974.5,980,974.5,980,130
20150801|2015-08-03 10:00,3,982,983.75,977.5,978.5,159
20150801|2015-08-03 10:30,3,977,978.75,977,977.5,35
20150801|2015-08-03 11:00,3,976.5,978.5,976.5,978,7
20150801|2015-08-03 11:30,3,978,978,973.75,976.5,55
20150801|2015-08-03 12:00,3,976,980.25,975,980.25,42
20150801|2015-08-03 12:30,3,979.75,982.25,979.75,980.25,34
20150801|2015-08-03 13:00,3,980.25,981.75,975.5,977.5,250
20150801|2015-08-03 19:00,4,977.5,977.5,974.5,974.5,15
20150801|2015-08-03 20:00,4,976,976,974,974,50
20150801|2015-08-03 20:30,4,972.5,973.25,971,973,67
20150801|2015-08-03 21:00,4,973,973,973,973,6
20150801|2015-08-03 21:30,4,973,974.5,973,973.5,30
20150801|2015-08-03 22:30,4,975.25,975.25,975.25,975.25,7
20150801|2015-08-04 01:30,4,977.25,979,977.25,979,10
20150801|2015-08-04 02:00,4,981.75,981.75,981.75,981.75,1
20150801|2015-08-04 03:00,4,983,983,983,983,1
20150801|2015-08-04 05:00,4,983.75,985.5,983.75,985.25,8
20150801|2015-08-04 05:30,4,986.25,986.5,986.25,986.5,2
20150801|2015-08-04 06:00,4,984.5,984.5,984.5,984.5,1
20150801|2015-08-04 06:30,4,983.5,983.75,983.5,983.75,3
20150801|2015-08-04 07:00,4,982.75,982.75,981.5,981.5,2
20150801|2015-08-04 07:30,4,980.25,980.25,980.25,980.25,1
20150801|2015-08-04 08:30,4,980.25,982.25,978,978.75,61
20150801|2015-08-04 09:00,4,981,982.5,978.5,979,56
20150801|2015-08-04 09:30,4,979.75,981,978,981,72
20150801|2015-08-04 10:00,4,982,983.5,982,983.5,44
20150801|2015-08-04 10:30,4,984.25,984.5,982,984.5,15
20150801|2015-08-04 11:00,4,984.5,984.5,982.5,982.5,11
20150801|2015-08-04 12:00,4,979.75,980,979.75,980,7
20150801|2015-08-04 12:30,4,978.5,978.5,977.5,978.5,15
20150801|2015-08-04 13:00,4,976.75,976.75,974,975.25,18
20150801|2015-08-04 19:00,5,974.5,976,974.5,976,14
20150801|2015-08-04 20:00,5,977,980,977,980,3
20150801|2015-08-05 06:30,5,980,980,980,980,1
20150801|2015-08-05 07:00,5,981,984,981,984,4
20150801|2015-08-05 07:30,5,986,986,986,986,3
20150801|2015-08-05 08:30,5,985,991,985,988,19
20150801|2015-08-05 09:00,5,989.75,990.5,986.75,986.75,9
20150801|2015-08-05 09:30,5,986.25,986.25,985.5,986,13
20150801|2015-08-05 10:00,5,986,988.25,986,986,64
20150801|2015-08-05 10:30,5,986.5,987.75,985.25,987.75,7
20150801|2015-08-05 11:00,5,988,988,987.5,987.5,2
20150801|2015-08-05 11:30,5,986.75,987.5,986.5,986.5,7
20150801|2015-08-05 12:00,5,986,987.25,986,987,4
20150801|2015-08-05 12:30,5,987,987,986.5,986.5,2
20150801|2015-08-05 13:00,5,987.5,992.25,986.75,992.25,33
20150801|2015-08-05 19:00,6,991,992,991,992,4
20150801|2015-08-05 19:30,6,992,992,992,992,1
20150801|2015-08-05 20:00,6,992,992,992,992,8
20150801|2015-08-06 01:00,6,990,990,985.25,985.25,21
20150801|2015-08-06 03:00,6,988.5,988.5,988.5,988.5,1
20150801|2015-08-06 04:00,6,992,992,992,992,1
20150801|2015-08-06 05:00,6,991.5,991.5,991.5,991.5,1
20150801|2015-08-06 07:00,6,991,991.5,991,991.5,5
20150801|2015-08-06 07:30,6,988,988.5,988,988.5,11
20150801|2015-08-06 08:30,6,986,987.5,986,987.25,10
20150801|2015-08-06 09:00,6,986,986,983.75,983.75,59
20150801|2015-08-06 09:30,6,984.5,986,984,986,209
20150801|2015-08-06 10:00,6,987.25,987.5,985,987,18
20150801|2015-08-06 10:30,6,986.75,986.75,986.75,986.75,1
20150801|2015-08-06 11:30,6,986.75,986.75,986.75,986.75,1
20150801|2015-08-06 12:00,6,988.25,988.25,988.25,988.25,37
20150801|2015-08-06 12:30,6,988.25,988.25,987,987,63
20150801|2015-08-06 13:00,6,985.25,986,984,986,255
20150801|2015-08-06 22:00,7,982,982,982,982,1
20150801|2015-08-07 00:30,7,982,982,982,982,3
20150801|2015-08-07 01:30,7,987,987,987,987,1
20150801|2015-08-07 03:00,7,988.5,989,988.5,989,3
20150801|2015-08-07 03:30,7,988.5,988.5,988.5,988.5,2
20150801|2015-08-07 06:00,7,991.25,991.25,991.25,991.25,2
20150801|2015-08-07 08:30,7,990,994.5,989,994.5,26
20150801|2015-08-07 09:00,7,997,999.5,997,999.5,63
20150801|2015-08-07 09:30,7,999.5,1002.75,999.5,1000.25,27
20150801|2015-08-07 10:00,7,1001,1001.25,1000,1001.25,11
20150801|2015-08-07 10:30,7,1002.75,1004,1002.75,1004,6
20150801|2015-08-07 11:00,7,1003.5,1004.75,1003.25,1004.5,45
20150801|2015-08-07 11:30,7,1003.75,1003.75,1003.25,1003.25,4
20150801|2015-08-07 12:00,7,1006.25,1008.25,1006,1008.25,11
20150801|2015-08-07 12:30,7,1006.5,1008.25,1004,1004,5
20150801|2015-08-07 13:00,7,1004.5,1010.25,1003.25,1010,39
20150801|2015-08-09 19:00,10,1010.5,1020.25,1010.5,1020.25,96
20150801|2015-08-09 20:30,10,1020.25,1020.25,1020.25,1020.25,2
20150801|2015-08-09 21:00,10,1020.75,1020.75,1020.75,1020.75,9
20150801|2015-08-10 03:30,10,1024,1024,1024,1024,1
20150801|2015-08-10 06:00,10,1020.5,1020.5,1019.5,1019.5,2
20150801|2015-08-10 07:00,10,1020.5,1020.5,1020,1020,2
20150801|2015-08-10 07:30,10,1019.5,1019.5,1019,1019.25,4
20150801|2015-08-10 08:30,10,1019.25,1030.75,1019.25,1029.25,157
20150801|2015-08-10 09:00,10,1030,1032,1029,1031,37
20150801|2015-08-10 09:30,10,1032,1036.75,1030.75,1036.25,41
20150801|2015-08-10 10:00,10,1036.25,1037.25,1035.5,1036.5,31
20150801|2015-08-10 10:30,10,1036.5,1038,1035.5,1037.25,9
20150801|2015-08-10 11:00,10,1038.25,1040,1038,1040,16
20150801|2015-08-10 11:30,10,1038,1039,1037.25,1037.25,5
20150801|2015-08-10 12:00,10,1037.75,1041,1037.25,1041,27
20150801|2015-08-10 12:30,10,1040.75,1043,1040.5,1042.5,20
20150801|2015-08-10 13:00,10,1043.75,1045.75,1042.5,1045,59
20150801|2015-08-10 19:00,11,1039,1039,1039,1039,1
20150801|2015-08-10 19:30,11,1038.75,1039.5,1037.75,1037.75,7
20150801|2015-08-10 20:00,11,1037.75,1037.75,1037.75,1037.75,2
20150801|2015-08-10 20:30,11,1036.75,1037,1036.75,1036.75,5
20150801|2015-08-10 23:30,11,1033.25,1033.25,1033.25,1033.25,5
20150801|2015-08-11 01:30,11,1034.75,1034.75,1034.75,1034.75,1
20150801|2015-08-11 02:30,11,1035,1035,1035,1035,1
20150801|2015-08-11 03:00,11,1038.5,1038.5,1038.5,1038.5,1
20150801|2015-08-11 05:30,11,1033.75,1033.75,1033.25,1033.5,4
20150801|2015-08-11 06:00,11,1032.5,1032.5,1032.5,1032.5,1
20150801|2015-08-11 07:30,11,1031.5,1031.75,1031.5,1031.75,7
20150801|2015-08-11 08:30,11,1030.25,1031.75,1029.5,1030.25,65
20150801|2015-08-11 09:00,11,1028.75,1029,1026,1026.5,7
20150801|2015-08-11 09:30,11,1025.5,1026.25,1022,1026.25,49
20150801|2015-08-11 10:00,11,1027.75,1027.75,1026.5,1026.5,3
20150801|2015-08-11 10:30,11,1026.5,1027,1025,1025,7
20150801|2015-08-11 11:00,11,1024.5,1024.5,1024.5,1024.5,2
20150801|2015-08-11 11:30,11,1023.75,1024,1019.5,1019.5,21
20150801|2015-08-11 12:00,11,1018,1021,1015,1021,22
20150801|2015-08-11 12:30,11,1020,1020,1020,1020,2
20150801|2015-08-11 13:00,11,1018,1018.5,1013,1013.75,22
20150801|2015-08-11 19:00,12,1018.75,1018.75,1018.75,1018.75,1
20150801|2015-08-11 21:00,12,1008,1008,1006,1007.25,6
20150801|2015-08-11 21:30,12,1001.5,1001.5,1001.5,1001.5,4
20150801|2015-08-12 00:00,12,1003.5,1003.5,1003.5,1003.5,2
20150801|2015-08-12 00:30,12,1002,1002,1002,1002,1
20150801|2015-08-12 03:00,12,1005.75,1005.75,1005.75,1005.75,1
20150801|2015-08-12 05:00,12,1010.5,1010.5,1010.5,1010.5,1
20150801|2015-08-12 07:30,12,1012.5,1012.5,1012.5,1012.5,1
20150801|2015-08-12 08:30,12,1014,1015.75,1011,1015.75,49
20150801|2015-08-12 09:00,12,1010.75,1011,1008.25,1008.25,12
20150801|2015-08-12 09:30,12,1006,1008.5,1006,1008.5,25
20150801|2015-08-12 10:00,12,1008.25,1008.25,1007,1007.25,20
20150801|2015-08-12 10:30,12,1007,1007.5,1005,1005,37
20150801|2015-08-12 11:00,12,982,982,953.75,953.75,31
20150801|2015-08-12 11:30,12,958.75,960,957,957,43
20150801|2015-08-12 12:00,12,955,955.5,950.5,950.5,15
20150801|2015-08-12 12:30,12,954,954,954,954,1
20150801|2015-08-12 13:00,12,954.5,954.75,950,954.5,11
20150801|2015-08-12 19:00,13,953,953,953,953,1
20150801|2015-08-12 19:30,13,956,956,955,955,4
20150801|2015-08-12 20:00,13,956,956,956,956,2
20150801|2015-08-12 21:00,13,958.75,958.75,958,958,2
20150801|2015-08-12 22:00,13,960,960,960,960,1
20150801|2015-08-13 00:30,13,960,960,960,960,1
20150801|2015-08-13 07:00,13,960,960.25,960,960,5
20150801|2015-08-13 07:30,13,958.75,958.75,958.75,958.75,1
20150801|2015-08-13 08:30,13,958.25,960.5,955,959.75,12
20150801|2015-08-13 09:00,13,960.5,960.5,960,960,18
20150801|2015-08-13 09:30,13,960.25,962,959,959,26
20150801|2015-08-13 10:30,13,957.75,957.75,957.75,957.75,1
20150801|2015-08-13 11:00,13,961.5,962.5,961,962.5,13
20150801|2015-08-13 11:30,13,963.25,965,963.25,965,18
20150801|2015-08-13 12:00,13,967,975,967,973.75,7
20150801|2015-08-13 12:30,13,980.25,987,980.25,987,10
20150801|2015-08-13 13:00,13,989.5,995,989.25,995,24
20150801|2015-08-13 19:00,14,991.25,991.25,991.25,991.25,1
20150801|2015-08-13 20:00,14,985,985,985,985,1
20150801|2015-08-14 05:00,14,985,985,985,985,2
20150801|2015-08-14 07:30,14,981,981,976,976,4
20150801|2015-08-14 08:30,14,976,980,976,979.25,28
20150801|2015-08-14 09:00,14,978,978,970,973.75,12
20150801|2015-08-14 09:30,14,965.25,965.25,965.25,965.25,1
20150801|2015-08-14 10:00,14,965,978,965,978,3
20150801|2015-08-14 10:30,14,978,978,978,978,18
20150901|2013-10-03 07:30,3,1155.5,1155.5,1155.5,1155.5,2
20150901|2013-11-25 13:00,25,1155,1155,1155,1155,1
20150901|2013-11-26 13:00,26,1150,1150,1150,1150,1
20150901|2014-01-30 11:00,30,1098.5,1098.5,1098.5,1098.5,1
20150901|2014-03-07 10:00,7,1142.5,1142.5,1142.5,1142.5,1
20150901|2014-04-06 22:00,7,1182.75,1182.75,1182.75,1182.75,1
20150901|2014-04-16 11:00,16,1198.25,1198.25,1198.25,1198.25,1
20150901|2014-04-23 08:30,23,1192,1192,1192,1192,1
20150901|2014-04-24 09:30,24,1194,1194,1191.5,1191.5,5
20150901|2014-04-24 10:00,24,1200,1200,1200,1200,5
20150901|2014-04-30 08:30,30,1215,1215,1215,1215,1
20150901|2014-05-14 13:00,14,1200.5,1200.5,1200.5,1200.5,1
20150901|2014-05-14 19:00,15,1203.25,1203.25,1203.25,1203.25,1
20150901|2014-05-19 11:30,19,1208.5,1208.5,1208.25,1208.25,2
20150901|2014-05-20 09:00,20,1227.25,1227.25,1226.75,1226.75,4
20150901|2014-05-20 11:30,20,1219.25,1219.25,1219.25,1219.25,2
20150901|2014-05-20 12:00,20,1215,1215,1215,1215,1
20150901|2014-05-20 12:30,20,1215,1215,1215,1215,3
20150901|2014-06-05 20:30,6,1197,1197,1197,1197,1
20150901|2014-06-05 21:30,6,1197,1197,1197,1197,2
20150901|2014-06-05 22:00,6,1197,1197,1197,1197,1
20150901|2014-06-06 11:30,6,1200,1200,1200,1200,1
20150901|2014-06-10 11:30,10,1208.25,1208.25,1207.5,1207.5,10
20150901|2014-06-19 12:30,19,1210.5,1210.5,1210.5,1210.5,1
20150901|2014-06-19 13:00,19,1210.5,1210.5,1210.5,1210.5,1
20150901|2014-06-19 19:00,20,1210.5,1210.5,1210.5,1210.5,1
20150901|2014-06-19 19:30,20,1210.5,1210.5,1210.5,1210.5,1
20150901|2014-06-19 20:00,20,1210.5,1210.5,1210.5,1210.5,1
20150901|2014-06-26 10:00,26,1211.25,1211.25,1211.25,1211.25,2
20150901|2014-06-30 09:30,30,1206.75,1206.75,1206.5,1206.5,4
20150901|2014-06-30 11:00,30,1200.25,1200.25,1200.25,1200.25,2
20150901|2014-06-30 19:00,1,1158,1158,1158,1158,6
20150901|2014-07-07 10:30,7,1132.25,1133.25,1132.25,1133.25,4
20150901|2014-07-08 08:30,8,1135.5,1135.5,1135.5,1135.5,2
20150901|2014-07-10 00:30,10,1116,1116,1116,1116,2
20150901|2014-07-10 22:30,11,1107,1107,1107,1107,4
20150901|2014-07-14 08:30,14,1099.75,1107,1099.5,1101.5,102
20150901|2014-07-14 09:00,14,1098.75,1105,1098.75,1102.25,102
20150901|2014-07-14 09:30,14,1102,1102.25,1102,1102.25,102
20150901|2014-07-15 11:30,15,1095.25,1098,1095.25,1097,76
20150901|2014-07-15 12:00,15,1099,1099,1099,1099,42
20150901|2014-07-15 12:30,15,1097.25,1099.5,1097.25,1099.5,40
20150901|2014-07-16 08:30,16,1111.5,1111.5,1109.25,1109.25,20
20150901|2014-07-16 10:00,16,1107,1107,1107,1107,2
20150901|2014-07-18 08:30,18,1104.75,1104.75,1104.75,1104.75,2
20150901|2014-07-21 09:00,21,1086.5,1086.5,1086.5,1086.5,4
20150901|2014-07-22 09:00,22,1090.25,1090.25,1089.75,1089.75,6
20150901|2014-07-22 11:00,22,1085.75,1085.75,1085.75,1085.75,2
20150901|2014-07-29 12:30,29,1096.25,1096.25,1096.25,1096.25,18
20150901|2014-07-30 01:00,30,1098.75,1098.75,1098.75,1098.75,2
20150901|2014-07-30 11:00,30,1090.25,1090.25,1089.75,1089.75,4
20150901|2014-07-31 09:00,31,1089.5,1089.5,1089.25,1089.25,6
20150901|2014-07-31 09:30,31,1089.25,1089.25,1089.25,1089.25,7
20150901|2014-08-11 11:30,11,1085,1085,1085,1085,2
20150901|2014-08-13 08:30,13,1070.5,1070.5,1070.5,1070.5,2
20150901|2014-08-13 09:00,13,1065,1065,1065,1065,2
20150901|2014-08-13 10:00,13,1064,1064.25,1064,1064.25,4
20150901|2014-08-14 10:00,14,1068,1068,1068,1068,2
20150901|2014-08-15 07:00,15,1074,1074,1074,1074,2
20150901|2014-08-19 00:30,19,1066,1066,1066,1066,2
20150901|2014-08-19 02:00,19,1066,1066,1066,1066,2
20150901|2014-08-19 08:30,19,1063.25,1064.5,1062.75,1062.75,210
20150901|2014-08-19 09:00,19,1062.75,1062.75,1062.75,1062.75,2
20150901|2014-08-19 09:30,19,1058,1058,1058,1058,24
20150901|2014-08-19 10:00,19,1058,1058,1058,1058,30
20150901|2014-08-19 11:00,19,1058,1058,1058,1058,10
20150901|2014-08-20 08:30,20,1055,1055,1055,1055,45
20150901|2014-08-21 06:30,21,1053.75,1053.75,1053.75,1053.75,2
20150901|2014-08-21 07:00,21,1052.5,1052.5,1052.5,1052.5,2
20150901|2014-08-21 11:30,21,1054.75,1054.75,1054.75,1054.75,2
20150901|2014-08-22 07:00,22,1053.25,1053.25,1053.25,1053.25,2
20150901|2014-08-26 12:30,26,1042,1043.25,1042,1043.25,35
20150901|2014-08-26 13:00,26,1042.75,1044,1042.75,1044,14
20150901|2014-08-27 06:30,27,1047.25,1047.25,1047.25,1047.25,2
20150901|2014-08-27 07:00,27,1046.5,1046.5,1046.5,1046.5,4
20150901|2014-08-27 07:30,27,1046.5,1046.5,1046.5,1046.5,6
20150901|2014-08-27 08:30,27,1049.5,1049.5,1046.5,1046.5,12
20150901|2014-08-27 09:30,27,1039,1039,1039,1039,2
20150901|2014-08-27 12:30,27,1040,1040,1040,1040,16
20150901|2014-08-27 13:00,27,1040,1040,1038.5,1040,79
20150901|2014-08-28 00:30,28,1042.5,1042.5,1042.5,1042.5,2
20150901|2014-08-28 04:00,28,1043.25,1043.25,1043.25,1043.25,2
20150901|2014-08-28 08:30,28,1041.25,1041.25,1041.25,1041.25,2
20150901|2014-08-28 09:30,28,1046,1046,1046,1046,2
20150901|2014-08-29 08:30,29,1042.75,1042.75,1040.25,1040.25,20
20150901|2014-08-29 11:30,29,1038.5,1038.5,1038.5,1038.5,2
20150901|2014-08-29 12:00,29,1038,1038,1037.5,1037.5,4
20150901|2014-08-29 13:00,29,1039,1039,1039,1039,2
20150901|2014-09-01 22:30,2,1042,1042,1042,1042,2
20150901|2014-09-02 09:30,2,1047.25,1047.25,1047.25,1047.25,3
20150901|2014-09-03 08:30,3,1042.5,1042.75,1042.5,1042.75,6
20150901|2014-09-03 09:30,3,1031,1031,1031,1031,2
20150901|2014-09-03 10:00,3,1031.5,1031.5,1031.25,1031.25,12
20150901|2014-09-04 01:30,4,1033,1033,1033,1033,2
20150901|2014-09-04 11:30,4,1022,1022,1022,1022,4
20150901|2014-09-04 13:00,4,1023.5,1023.5,1023.5,1023.5,3
20150901|2014-09-05 12:30,5,1035.75,1037.25,1035.75,1037.25,4
20150901|2014-09-08 09:30,8,1026.5,1027,1026.25,1027,44
20150901|2014-09-08 19:00,9,1025,1025,1025,1025,9
20150901|2014-09-09 11:30,9,1012,1012,1012,1012,2
20150901|2014-09-10 10:00,10,1012.5,1012.5,1012.5,1012.5,4
20150901|2014-09-10 10:30,10,1013,1013,1013,1013,16
20150901|2014-09-11 06:00,11,1006,1006,1005.75,1005.75,4
20150901|2014-09-11 07:00,11,1006.5,1006.5,1006,1006,36
20150901|2014-09-11 07:30,11,1006,1006,1006,1006,4
20150901|2014-09-11 08:30,11,1008,1008.25,1007.75,1008.25,24
20150901|2014-09-11 09:00,11,1007.5,1007.5,1006,1006,16
20150901|2014-09-11 09:30,11,1004.5,1004.5,1004,1004.5,36
20150901|2014-09-11 10:00,11,1003.75,1004.5,1003.5,1003.75,52
20150901|2014-09-11 10:30,11,1005,1005.25,1003.25,1003.25,12
20150901|2014-09-11 11:00,11,994,995.5,991,991,159
20150901|2014-09-11 20:00,12,997,997,997,997,2
20150901|2014-09-12 07:00,12,1000.75,1001.75,1000.75,1001,34
20150901|2014-09-12 08:30,12,1001.25,1004.75,998,998,67
20150901|2014-09-15 08:30,15,1002.75,1002.75,1002.75,1002.75,2
20150901|2014-09-15 09:30,15,1002,1002,1002,1002,2
20150901|2014-09-15 11:30,15,1007.75,1007.75,1007.75,1007.75,2
20150901|2014-09-15 12:30,15,1007.75,1007.75,1006.25,1006.5,10
20150901|2014-09-15 13:00,15,1006,1006.5,1006,1006.5,5
20150901|2014-09-16 06:00,16,1016,1016,1016,1016,2
20150901|2014-09-16 08:30,16,1003.75,1005.75,1001.75,1002.25,28
20150901|2014-09-18 01:00,18,1004.75,1004.75,1004.75,1004.75,2
20150901|2014-09-18 08:30,18,996.5,996.5,996.5,996.5,2
20150901|2014-09-18 10:00,18,994.75,994.75,994.75,994.75,4
20150901|2014-09-18 19:00,19,990,990,990,990,2
20150901|2014-09-19 03:00,19,984,984,984,984,2
20150901|2014-09-19 08:30,19,982,982,982,982,2
20150901|2014-09-19 10:00,19,980.25,980.25,980.25,980.25,3
20150901|2014-09-19 10:30,19,980,980.5,980,980.5,6
20150901|2014-09-19 11:00,19,979.5,979.5,979.5,979.5,2
20150901|2014-09-19 11:30,19,978,978,978,978,2
20150901|2014-09-19 12:00,19,977.5,978,977.5,978,5
20150901|2014-09-19 12:30,19,977,978,977,978,4
20150901|2014-09-22 06:00,22,962.5,962.5,962.5,962.5,2
20150901|2014-09-22 08:30,22,960.5,960.5,960,960,4
20150901|2014-09-22 09:00,22,957.75,957.75,957.75,957.75,2
20150901|2014-09-22 12:30,22,953.5,953.5,953.5,953.5,8
20150901|2014-09-23 03:30,23,957,957,957,957,2
20150901|2014-09-23 08:30,23,952.75,952.75,952.75,952.75,6
20150901|2014-09-23 12:30,23,955.75,955.75,955.75,955.75,2
20150901|2014-09-24 10:30,24,960,960,960,960,4
20150901|2014-09-25 11:00,25,949.5,949.5,949.5,949.5,4
20150901|2014-09-26 02:30,26,945.75,945.75,945.75,945.75,4
20150901|2014-09-26 10:00,26,940.25,940.25,940.25,940.25,2
20150901|2014-09-26 10:30,26,941.25,941.75,941,941,10
20150901|2014-09-29 08:30,29,940.75,940.75,940.25,940.25,4
20150901|2014-09-30 07:00,30,941,941,941,941,2
20150901|2014-09-30 11:30,30,949.75,949.75,949.75,949.75,2
20150901|2014-10-01 08:30,1,936.5,936.5,936.5,936.5,3
20150901|2014-10-01 09:00,1,937,937,937,937,2
20150901|2014-10-01 09:30,1,936.5,936.5,936.5,936.5,2
20150901|2014-10-01 10:00,1,936.5,937.25,936.5,937.25,6
20150901|2014-10-01 12:30,1,941.75,942.25,941.75,942.25,8
20150901|2014-10-02 07:30,2,940.75,940.75,940.75,940.75,2
20150901|2014-10-02 09:00,2,949.5,950,949.5,949.75,8
20150901|2014-10-02 09:30,2,946.75,947.5,946.75,946.75,9
20150901|2014-10-02 11:30,2,945.5,945.5,945.5,945.5,2
20150901|2014-10-02 12:00,2,947.5,948.5,947.5,948.5,9
20150901|2014-10-02 12:30,2,947.75,947.75,947.25,947.25,8
20150901|2014-10-02 13:00,2,949.5,949.5,949.25,949.5,6
20150901|2014-10-03 08:30,3,946.75,946.75,943.75,944.75,20
20150901|2014-10-03 11:00,3,940,940,940,940,2
20150901|2014-10-06 02:30,6,941,941,941,941,2
20150901|2014-10-06 08:30,6,950,950,950,950,2
20150901|2014-10-06 11:00,6,959.75,959.75,959,959,13
20150901|2014-10-06 13:00,6,962,962,962,962,2
20150901|2014-10-06 19:30,7,958.25,958.25,958.25,958.25,4
20150901|2014-10-07 01:00,7,959.5,959.5,958.75,958.75,4
20150901|2014-10-07 08:30,7,962.75,962.75,962.75,962.75,2
20150901|2014-10-07 09:30,7,963,963,963,963,3
20150901|2014-10-07 10:00,7,974,974,974,974,3
20150901|2014-10-07 19:00,8,966,966,966,966,2
20150901|2014-10-08 05:30,8,969.75,969.75,969.75,969.75,2
20150901|2014-10-08 08:30,8,968,968,968,968,2
20150901|2014-10-08 10:30,8,957.75,957.75,957.75,957.75,2
20150901|2014-10-08 13:00,8,960,961.75,960,961.75,4
20150901|2014-10-08 19:00,9,960.25,960.25,960.25,960.25,2
20150901|2014-10-09 08:30,9,965.75,965.75,965.25,965.25,6
20150901|2014-10-09 09:00,9,966.75,969,966.75,968.75,6
20150901|2014-10-09 09:30,9,966.5,966.5,966.5,966.5,2
20150901|2014-10-09 10:30,9,967.5,967.5,967.5,967.5,2
20150901|2014-10-09 11:00,9,967,967,967,967,20
20150901|2014-10-09 12:00,9,965.5,965.5,965.5,965.5,4
20150901|2014-10-09 12:30,9,970,970,970,970,2
20150901|2014-10-09 13:00,9,967.5,968,967.5,967.5,8
20150901|2014-10-09 22:00,10,963.25,963.25,963,963,12
20150901|2014-10-10 01:00,10,959.25,959.25,959.25,959.25,16
20150901|2014-10-10 11:00,10,970,970,970,970,2
20150901|2014-10-10 12:00,10,956.5,957.25,956.5,957.25,6
20150901|2014-10-10 12:30,10,950,950,950,950,2
20150901|2014-10-10 13:00,10,948.75,948.75,948.75,948.75,4
20150901|2014-10-12 20:00,13,952.75,952.75,952.75,952.75,8
20150901|2014-10-13 04:30,13,952.75,952.75,952.75,952.75,2
20150901|2014-10-13 09:30,13,951.75,952,951.75,952,10
20150901|2014-10-13 11:00,13,961,961,961,961,4
20150901|2014-10-13 11:30,13,959.75,960.5,959.25,960.5,14
20150901|2014-10-13 19:30,14,970,970,970,970,2
20150901|2014-10-13 21:30,14,974.75,974.75,974.75,974.75,2
20150901|2014-10-13 22:00,14,977.75,977.75,977.75,977.75,4
20150901|2014-10-14 08:30,14,982.75,982.75,978.25,978.25,19
20150901|2014-10-14 09:00,14,976.5,976.5,970,970,4
20150901|2014-10-14 12:30,14,980,980,980,980,2
20150901|2014-10-14 13:00,14,985,985,985,985,2
20150901|2014-10-15 01:00,15,983.25,983.25,983.25,983.25,4
20150901|2014-10-15 08:30,15,987,987,987,987,2
20150901|2014-10-15 09:30,15,978.25,978.25,978.25,978.25,4
20150901|2014-10-15 10:00,15,982,982,982,982,2
20150901|2014-10-16 09:30,16,979.25,979.75,979.25,979.75,30
20150901|2014-10-16 12:00,16,985,985,985,985,2
20150901|2014-10-16 12:30,16,985.75,985.75,985.75,985.75,5
20150901|2014-10-16 19:00,17,986,990.75,986,990.75,109
20150901|2014-10-17 07:30,17,981.75,981.75,981.75,981.75,2
20150901|2014-10-17 10:30,17,979.5,979.5,979.5,979.5,2
20150901|2014-10-17 11:00,17,978.5,978.5,978.5,978.5,2
20150901|2014-10-17 12:30,17,973.75,973.75,973.75,973.75,14
20150901|2014-10-17 13:00,17,973,974.75,973,974.75,6
20150901|2014-10-19 19:00,20,969,969,969,969,2
20150901|2014-10-20 09:00,20,961.5,961.5,961.5,961.5,6
20150901|2014-10-20 10:30,20,961.5,963,961.25,963,12
20150901|2014-10-20 11:30,20,965.5,965.5,965,965.5,8
20150901|2014-10-20 12:00,20,964.75,966,964.75,966,8
20150901|2014-10-20 12:30,20,966.75,966.75,964.75,964.75,6
20150901|2014-10-20 13:00,20,966.75,967,966.75,967,4
20150901|2014-10-20 19:30,21,967.75,967.75,967.75,967.75,6
20150901|2014-10-20 20:00,21,970,972.75,970,972.75,4
20150901|2014-10-21 08:30,21,974.75,974.75,974.75,974.75,4
20150901|2014-10-21 09:30,21,977.75,979.75,977.75,979.75,6
20150901|2014-10-21 10:00,21,983.75,983.75,983.75,983.75,2
20150901|2014-10-21 12:30,21,983,984.25,981,981,24
20150901|2014-10-21 13:00,21,981.25,982.75,980.25,982.75,23
20150901|2014-10-22 05:00,22,988.75,990.75,988.75,990.75,7
20150901|2014-10-22 07:30,22,992.25,992.25,992.25,992.25,2
20150901|2014-10-22 08:30,22,994,996,990.25,990.25,42
20150901|2014-10-22 09:00,22,990,990,989.75,989.75,4
20150901|2014-10-22 12:30,22,984.25,984.25,984.25,984.25,4
20150901|2014-10-22 13:00,22,980.25,980.25,980.25,980.25,10
20150901|2014-10-23 04:00,23,983.75,983.75,983.75,983.75,2
20150901|2014-10-23 11:00,23,994.5,994.5,994.25,994.25,4
20150901|2014-10-23 11:30,23,997.75,1000,997.75,1000,4
20150901|2014-10-23 12:30,23,995.25,996,994.25,996,11
20150901|2014-10-23 19:00,24,1002,1002,1002,1002,1
20150901|2014-10-23 19:30,24,1006.75,1006.75,1006.75,1006.75,1
20150901|2014-10-23 20:00,24,1006.75,1006.75,1006.75,1006.75,1
20150901|2014-10-24 05:00,24,1008.75,1008.75,1008.75,1008.75,2
20150901|2014-10-24 07:00,24,1007.75,1008,1007.5,1008,4
20150901|2014-10-24 08:30,24,1002.25,1002.25,1000.25,1000.25,4
20150901|2014-10-24 09:30,24,1000.25,1000.5,996,996,9
20150901|2014-10-24 11:00,24,993.25,995.75,993.25,995.75,5
20150901|2014-10-24 11:30,24,996.75,996.75,996.5,996.5,4
20150901|2014-10-24 12:00,24,993,993,993,993,1
20150901|2014-10-24 12:30,24,990.5,990.5,990.5,990.5,1
20150901|2014-10-24 13:00,24,988.25,988.25,987.25,987.25,2
20150901|2014-10-26 19:00,27,980,980,980,980,1
20150901|2014-10-27 09:00,27,989.75,989.75,989.75,989.75,1
20150901|2014-10-27 09:30,27,990.75,993.75,990.75,993.75,8
20150901|2014-10-27 10:00,27,991.25,991.25,991.25,991.25,1
20150901|2014-10-27 11:00,27,996,996,996,996,1
20150901|2014-10-27 19:00,28,1006.25,1009.25,1006.25,1009,8
20150901|2014-10-28 02:30,28,1012.75,1012.75,1012.75,1012.75,3
20150901|2014-10-28 03:00,28,1017.75,1017.75,1013.5,1013.5,3
20150901|2014-10-28 04:00,28,1019.75,1024.75,1019.75,1024.75,8
20150901|2014-10-28 06:00,28,1022.75,1022.75,1022.75,1022.75,1
20150901|2014-10-28 08:30,28,1020.25,1020.25,1012.5,1012.5,17
20150901|2014-10-28 09:00,28,1018.75,1018.75,1018.75,1018.75,2
20150901|2014-10-28 11:00,28,1006,1009,1006,1009,2
20150901|2014-10-28 12:30,28,1006.75,1006.75,1006.75,1006.75,1
20150901|2014-10-28 13:00,28,1009,1009,1007,1007,2
20150901|2014-10-28 19:00,29,1003.75,1003.75,1003.75,1003.75,1
20150901|2014-10-28 19:30,29,1005,1005,1005,1005,1
20150901|2014-10-29 01:30,29,1014.75,1014.75,1014.75,1014.75,1
20150901|2014-10-29 05:00,29,1017.75,1017.75,1017.75,1017.75,2
20150901|2014-10-29 08:30,29,1015,1015,1015,1015,1
20150901|2014-10-29 09:30,29,1027.75,1030.25,1026.75,1026.75,70
20150901|2014-10-29 10:00,29,1028.75,1033,1028.75,1033,7
20150901|2014-10-29 10:30,29,1031.25,1031.25,1031.25,1031.25,2
20150901|2014-10-29 11:00,29,1029.25,1029.75,1028.75,1028.75,13
20150901|2014-10-29 11:30,29,1029.75,1032.25,1029.75,1032.25,3
20150901|2014-10-29 12:00,29,1037.5,1037.5,1036,1036,14
20150901|2014-10-29 12:30,29,1037.5,1041.5,1037.5,1041.5,29
20150901|2014-10-30 07:00,30,1040,1040,1040,1040,3
20150901|2014-10-30 07:30,30,1034,1034,1034,1034,1
20150901|2014-10-30 08:30,30,1028.25,1031,1026,1026,11
20150901|2014-10-30 09:00,30,1027.5,1027.5,1027.25,1027.25,2
20150901|2014-10-30 09:30,30,1029.25,1032,1029.25,1032,6
20150901|2014-10-30 10:00,30,1031.75,1031.75,1030,1030,7
20150901|2014-10-30 12:00,30,1029,1029,1026,1026,71
20150901|2014-10-30 19:00,31,1032.75,1032.75,1032.75,1032.75,1
20150901|2014-10-30 19:30,31,1033.75,1033.75,1033.75,1033.75,1
20150901|2014-10-31 01:30,31,1040.75,1040.75,1040.75,1040.75,2
20150901|2014-10-31 09:00,31,1019,1022.25,1019,1022.25,3
20150901|2014-10-31 09:30,31,1024.5,1031.5,1024.5,1031.25,25
20150901|2014-10-31 10:00,31,1030,1030.25,1029,1029,3
20150901|2014-10-31 10:30,31,1027.25,1027.5,1027.25,1027.5,2
20150901|2014-10-31 11:30,31,1033.75,1033.75,1033.75,1033.75,1
20150901|2014-10-31 12:30,31,1040.75,1042,1040.75,1042,52
20150901|2014-10-31 13:00,31,1043.5,1045.25,1041,1041,9
20150901|2014-11-03 07:30,3,1033.5,1033.5,1033.5,1033.5,2
20150901|2014-11-03 08:30,3,1033.5,1034,1029.25,1029.25,7
20150901|2014-11-03 09:30,3,1029.5,1029.5,1029.25,1029.25,4
20150901|2014-11-03 10:00,3,1031.25,1032.5,1030.25,1032,4
20150901|2014-11-03 10:30,3,1027.25,1027.25,1027.25,1027.25,1
20150901|2014-11-03 12:00,3,1026.25,1026.25,1025.5,1025.5,49
20150901|2014-11-03 12:30,3,1025.5,1025.5,1025.5,1025.5,1
20150901|2014-11-03 13:00,3,1024.25,1026.75,1024.25,1026.75,4
20150901|2014-11-04 00:30,4,1020.25,1020.25,1020.25,1020.25,2
20150901|2014-11-04 02:30,4,1017.25,1017.25,1017.25,1017.25,1
20150901|2014-11-04 08:30,4,1013.75,1013.75,1009.25,1009.25,2
20150901|2014-11-04 09:30,4,1008,1008.5,1003.5,1003.5,51
20150901|2014-11-04 12:30,4,1009.25,1009.25,1009.25,1009.25,1
20150901|2014-11-04 13:00,4,1007.25,1007.25,1007.25,1007.25,1
20150901|2014-11-04 19:00,5,1007.25,1014,1007.25,1014,11
20150901|2014-11-05 03:00,5,1000.25,1000.25,1000.25,1000.25,1
20150901|2014-11-05 04:00,5,1000,1000,1000,1000,2
20150901|2014-11-05 09:00,5,996.5,997.25,996.5,997.25,6
20150901|2014-11-05 09:30,5,1001.75,1003.75,1001.75,1003.75,2
20150901|2014-11-05 10:00,5,1004.75,1004.75,1002.25,1002.25,2
20150901|2014-11-05 10:30,5,1002,1002,1002,1002,1
20150901|2014-11-05 12:00,5,1014.25,1016,1014.25,1016,11
20150901|2014-11-05 13:00,5,1015,1015,1015,1015,1
20150901|2014-11-05 19:30,6,1008.25,1008.25,1008.25,1008.25,1
20150901|2014-11-05 23:30,6,1012.5,1012.5,1012.5,1012.5,1
20150901|2014-11-06 02:30,6,1010.5,1010.5,1010.5,1010.5,1
20150901|2014-11-06 10:00,6,1022.5,1022.5,1022.5,1022.5,1
20150901|2014-11-06 12:00,6,1028.75,1029.5,1022.75,1022.75,3
20150901|2014-11-06 12:30,6,1014,1014,1013.75,1013.75,3
20150901|2014-11-06 13:00,6,1017.25,1017.25,1016.5,1016.5,11
20150901|2014-11-07 00:00,7,1025.5,1025.75,1025.5,1025.75,2
20150901|2014-11-07 08:30,7,1014.5,1014.5,1014.25,1014.25,2
20150901|2014-11-07 09:00,7,1022,1022,1022,1022,1
20150901|2014-11-07 13:00,7,1025.5,1030,1025.5,1030,3
20150901|2014-11-09 19:30,10,1029.25,1029.25,1029.25,1029.25,1
20150901|2014-11-10 00:30,10,1034,1034,1034,1034,1
20150901|2014-11-10 08:30,10,1031,1037,1030.25,1037,30
20150901|2014-11-10 09:00,10,1039,1039,1039,1039,2
20150901|2014-11-10 09:30,10,1042.25,1042.75,1041,1041,4
20150901|2014-11-10 10:00,10,1038.25,1038.25,1038.25,1038.25,4
20150901|2014-11-10 10:30,10,1041.25,1041.25,1041.25,1041.25,1
20150901|2014-11-10 11:00,10,1047.25,1047.25,1022.25,1027.75,19
20150901|2014-11-10 11:30,10,1028.5,1030.75,1027.75,1030.75,4
20150901|2014-11-10 12:30,10,1018.25,1018.75,1018.25,1018.75,8
20150901|2014-11-10 20:00,11,1022.5,1022.5,1022.5,1022.5,1
20150901|2014-11-11 00:30,11,1020,1020,1020,1020,1
20150901|2014-11-11 06:00,11,1023.5,1023.5,1023.5,1023.5,1
20150901|2014-11-11 09:00,11,1024,1024,1024,1024,1
20150901|2014-11-11 11:00,11,1033.75,1033.75,1033.5,1033.5,2
20150901|2014-11-11 11:30,11,1047.25,1049.75,1047.25,1047.75,4
20150901|2014-11-11 12:00,11,1048.75,1055.5,1046.75,1046.75,22
20150901|2014-11-11 12:30,11,1051.5,1051.5,1051.5,1051.5,1
20150901|2014-11-11 13:00,11,1051.75,1051.75,1051.75,1051.75,4
20150901|2014-11-12 01:30,12,1061.5,1061.5,1061.5,1061.5,1
20150901|2014-11-12 02:00,12,1068,1068,1068,1068,1
20150901|2014-11-12 06:30,12,1062,1062,1060,1060,11
20150901|2014-11-12 07:00,12,1060.25,1060.25,1060.25,1060.25,2
20150901|2014-11-12 07:30,12,1065,1065,1065,1065,3
20150901|2014-11-12 08:30,12,1065.5,1072.75,1064,1065.25,32
20150901|2014-11-12 09:00,12,1065.75,1067.25,1064.25,1065.75,12
20150901|2014-11-12 09:30,12,1064,1064,1042,1042,20
20150901|2014-11-12 10:00,12,1042,1045.5,1042,1045.5,3
20150901|2014-11-12 10:30,12,1047,1047,1046.75,1046.75,4
20150901|2014-11-12 11:00,12,1044.75,1044.75,1044.75,1044.75,1
20150901|2014-11-12 11:30,12,1044.25,1044.25,1043.75,1043.75,2
20150901|2014-11-12 12:30,12,1045,1045,1045,1045,1
20150901|2014-11-12 13:00,12,1044,1044,1044,1044,1
20150901|2014-11-13 04:00,13,1039.5,1039.5,1039.5,1039.5,1
20150901|2014-11-13 08:30,13,1051.75,1057.75,1051.75,1056.75,8
20150901|2014-11-13 09:00,13,1055.5,1055.5,1055.5,1055.5,2
20150901|2014-11-13 10:00,13,1056.25,1056.25,1047.25,1053.25,6
20150901|2014-11-14 03:00,14,1039.25,1039.25,1039.25,1039.25,1
20150901|2014-11-14 11:30,14,1032.75,1032.75,1032.75,1032.75,1
20150901|2014-11-14 12:00,14,1031.75,1032,1030,1030,8
20150901|2014-11-14 13:00,14,1029.25,1029.25,1029.25,1029.25,1
20150901|2014-11-16 21:30,17,1028.5,1028.5,1028.5,1028.5,1
20150901|2014-11-17 10:00,17,1025,1025,1023.25,1023.25,51
20150901|2014-11-17 11:00,17,1027.25,1029.75,1024.5,1029.75,8
20150901|2014-11-17 12:00,17,1033.5,1035.75,1033.5,1035.75,3
20150901|2014-11-17 19:30,18,1028.25,1028.25,1028.25,1028.25,1
20150901|2014-11-17 20:00,18,1028.5,1029,1028.5,1029,2
20150901|2014-11-18 05:00,18,1038,1038,1038,1038,1
20150901|2014-11-18 10:00,18,1026.25,1030.75,1026.25,1030,24
20150901|2014-11-18 10:30,18,1025.25,1025.25,1025.25,1025.25,1
20150901|2014-11-18 11:00,18,1023.25,1023.25,1023.25,1023.25,1
20150901|2014-11-18 13:00,18,1025.25,1025.25,1025.25,1025.25,1
20150901|2014-11-19 02:30,19,1015,1015,1015,1015,1
20150901|2014-11-19 08:30,19,1013,1013,1011,1011,2
20150901|2014-11-19 09:00,19,1009.75,1009.75,1009.25,1009.25,5
20150901|2014-11-19 09:30,19,1007.75,1007.75,1007.75,1007.75,1
20150901|2014-11-19 10:30,19,1007.5,1007.5,1007.5,1007.5,1
20150901|2014-11-19 13:00,19,1007,1007,1007,1007,1
20150901|2014-11-20 08:30,20,1011.5,1011.5,1011.5,1011.5,1
20150901|2014-11-20 09:00,20,1008.75,1008.75,1008.75,1008.75,1
20150901|2014-11-20 09:30,20,1013.75,1014.25,1013.75,1014.25,2
20150901|2014-11-20 10:00,20,1014,1014,1014,1014,2
20150901|2014-11-20 12:30,20,1018,1018,1018,1018,1
20150901|2014-11-20 13:00,20,1017.75,1017.75,1017.75,1017.75,1
20150901|2014-11-21 05:30,21,1018,1018,1018,1018,2
20150901|2014-11-21 07:00,21,1022.75,1022.75,1022.75,1022.75,1
20150901|2014-11-21 07:30,21,1023,1023,1023,1023,1
20150901|2014-11-21 08:30,21,1029.5,1033,1029.5,1033,2
20150901|2014-11-21 09:30,21,1033.5,1034.5,1033.5,1034.5,3
20150901|2014-11-21 10:00,21,1027.25,1027.25,1027.25,1027.25,1
20150901|2014-11-21 11:30,21,1024,1024,1024,1024,1
20150901|2014-11-21 12:30,21,1030.5,1030.5,1030.5,1030.5,1
20150901|2014-11-24 08:30,24,1032.5,1032.5,1032.5,1032.5,1
20150901|2014-11-24 12:00,24,1026.75,1026.75,1026.75,1026.75,1
20150901|2014-11-24 19:00,25,1029,1029,1029,1029,1
20150901|2014-11-25 08:30,25,1035.75,1035.75,1035.75,1035.75,1
20150901|2014-11-25 09:30,25,1042,1042,1042,1042,1
20150901|2014-11-25 10:00,25,1041.75,1041.75,1040.5,1040.5,2
20150901|2014-11-25 10:30,25,1040.5,1041,1040.5,1041,2
20150901|2014-11-25 12:00,25,1037.25,1037.25,1037.25,1037.25,2
20150901|2014-11-25 12:30,25,1038,1038,1038,1038,10
20150901|2014-11-25 13:00,25,1039,1039,1039,1039,1
20150901|2014-11-26 07:00,26,1042,1042,1042,1042,4
20150901|2014-11-26 10:30,26,1034,1035,1032,1034.75,29
20150901|2014-11-26 12:00,26,1036,1036,1036,1036,10
20150901|2014-11-26 12:30,26,1036,1036,1036,1036,1
20150901|2014-11-26 13:00,26,1039.5,1039.5,1039.5,1039.5,2
20150901|2014-11-28 08:30,28,1036,1036,1036,1036,1
20150901|2014-11-28 09:00,28,1040,1040,1036,1036,2
20150901|2014-11-28 10:30,28,1034.25,1034.25,1023,1023,5
20150901|2014-11-28 11:00,28,1014,1014,1012.25,1012.25,3
20150901|2014-11-28 11:30,28,1011,1011,1011,1011,1
20150901|2014-12-01 07:00,1,1014.25,1014.25,1014.25,1014.25,1
20150901|2014-12-01 08:30,1,1013,1013.25,1012.75,1013,8
20150901|2014-12-01 11:00,1,1010,1010,1010,1010,1
20150901|2014-12-01 12:30,1,1008.5,1008.5,1008.5,1008.5,1
20150901|2014-12-01 19:00,2,1015.75,1015.75,1015.75,1015.75,2
20150901|2014-12-02 08:30,2,1015.5,1015.5,1007.25,1007.25,3
20150901|2014-12-02 09:30,2,999.75,999.75,999.75,999.75,2
20150901|2014-12-02 10:00,2,1002.25,1002.25,1002,1002,2
20150901|2014-12-02 10:30,2,998.75,998.75,998.5,998.5,2
20150901|2014-12-02 11:00,2,998,999,996.5,999,13
20150901|2014-12-02 11:30,2,996.25,999,996.25,999,14
20150901|2014-12-02 12:30,2,995.5,995.5,995,995,5
20150901|2014-12-02 13:00,2,995.25,995.25,994,994,2
20150901|2014-12-02 22:00,3,991.75,991.75,991.75,991.75,1
20150901|2014-12-03 07:00,3,987.5,987.75,987.25,987.75,5
20150901|2014-12-03 08:30,3,987.75,987.75,985,985,47
20150901|2014-12-03 09:00,3,985,988.75,985,988.75,20
20150901|2014-12-03 09:30,3,990,990.25,990,990.25,3
20150901|2014-12-03 10:00,3,992,992.25,990,990,14
20150901|2014-12-03 10:30,3,988.5,988.5,987.75,987.75,4
20150901|2014-12-03 11:00,3,987.75,988.75,987.75,988.25,9
20150901|2014-12-03 11:30,3,986.25,986.25,986.25,986.25,5
20150901|2014-12-03 12:00,3,987.25,987.25,987.25,987.25,1
20150901|2014-12-03 12:30,3,988.25,988.25,988.25,988.25,1
20150901|2014-12-03 13:00,3,989.75,995.75,989.75,995.75,8
20150901|2014-12-03 19:00,4,994.75,998,994.75,998,5
20150901|2014-12-04 04:00,4,996.5,996.5,996.5,996.5,1
20150901|2014-12-04 07:30,4,999,1001.75,999,1001.75,14
20150901|2014-12-04 08:30,4,1002.75,1002.75,997,997,10
20150901|2014-12-04 09:30,4,1001.75,1005,1001.75,1005,5
20150901|2014-12-04 10:00,4,1007.75,1007.75,1007.25,1007.25,2
20150901|2014-12-04 10:30,4,1003.75,1005.25,1003.25,1003.25,52
20150901|2014-12-04 11:00,4,1001.25,1001.25,1000.25,1001.25,7
20150901|2014-12-04 11:30,4,1001.5,1002.75,1000.5,1000.5,4
20150901|2014-12-04 12:00,4,1001.25,1006.25,1001.25,1004.25,22
20150901|2014-12-04 12:30,4,1006,1006.75,1006,1006.5,7
20150901|2014-12-04 13:00,4,1006.5,1008.75,1006.25,1007.75,66
20150901|2014-12-04 19:00,5,1004,1004,1001,1001,9
20150901|2014-12-05 07:30,5,1004,1004,1004,1004,1
20150901|2014-12-05 08:30,5,1008,1011.25,1008,1011,45
20150901|2014-12-05 09:30,5,1011,1013.75,1011,1012,3
20150901|2014-12-05 10:00,5,1012,1012.75,1012,1012.75,2
20150901|2014-12-05 10:30,5,1016.5,1019.75,1016.5,1019.5,11
20150901|2014-12-05 11:00,5,1022.75,1024.5,1022.75,1023,88
20150901|2014-12-05 11:30,5,1022.25,1023,1020.25,1023,28
20150901|2014-12-05 12:30,5,1029.25,1029.25,1029.25,1029.25,1
20150901|2014-12-05 13:00,5,1030.5,1033.75,1030.5,1033,17
20150901|2014-12-08 01:30,8,1030,1030.25,1030,1030.25,2
20150901|2014-12-08 05:30,8,1025,1025,1025,1025,1
20150901|2014-12-08 07:30,8,1025.25,1025.25,1025.25,1025.25,1
20150901|2014-12-08 08:30,8,1031,1031,1031,1031,1
20150901|2014-12-08 09:30,8,1035.25,1041.25,1035.25,1041.25,17
20150901|2014-12-08 11:30,8,1032.75,1032.75,1027.25,1027.25,7
20150901|2014-12-08 12:00,8,1026,1026,1024.75,1024.75,11
20150901|2014-12-08 12:30,8,1030,1031,1030,1030.25,5
20150901|2014-12-08 13:00,8,1033.75,1035.5,1033,1034.25,14
20150901|2014-12-08 19:00,9,1032.25,1032.25,1032,1032,2
20150901|2014-12-09 09:00,9,1036.5,1036.5,1036,1036,3
20150901|2014-12-09 09:30,9,1036.5,1036.5,1036.5,1036.5,1
20150901|2014-12-09 11:00,9,1037.25,1037.25,1037.25,1037.25,1
20150901|2014-12-09 11:30,9,1038.5,1038.5,1038.5,1038.5,1
20150901|2014-12-09 12:00,9,1039,1039,1039,1039,1
20150901|2014-12-09 13:00,9,1037.5,1037.5,1037.5,1037.5,2
20150901|2014-12-09 23:00,10,1043.5,1043.5,1043.25,1043.25,2
20150901|2014-12-10 00:30,10,1049,1049,1049,1049,1
20150901|2014-12-10 03:30,10,1048.75,1048.75,1048.75,1048.75,2
20150901|2014-12-10 04:00,10,1045.25,1045.25,1045.25,1045.25,1
20150901|2014-12-10 08:30,10,1039.75,1040,1034.75,1034.75,17
20150901|2014-12-10 09:00,10,1036.25,1036.25,1036.25,1036.25,1
20150901|2014-12-10 11:00,10,1034.75,1034.75,1022.75,1022.75,16
20150901|2014-12-10 12:00,10,1025.5,1025.5,1025.5,1025.5,1
20150901|2014-12-10 13:00,10,1025.5,1025.5,1025.5,1025.5,1
20150901|2014-12-11 08:30,11,1028.5,1029.75,1028.25,1029,11
20150901|2014-12-11 09:00,11,1031.25,1036,1029.75,1036,15
20150901|2014-12-11 09:30,11,1040,1040.75,1039.75,1040.75,4
20150901|2014-12-11 10:00,11,1032,1033.25,1032,1033.25,2
20150901|2014-12-11 11:00,11,1031.5,1031.5,1031.5,1031.5,1
20150901|2014-12-11 11:30,11,1034.25,1034.25,1034.25,1034.25,1
20150901|2014-12-11 13:00,11,1035.5,1035.5,1035.5,1035.5,5
20150901|2014-12-12 02:30,12,1033.25,1033.25,1033.25,1033.25,2
20150901|2014-12-12 08:30,12,1037.75,1037.75,1037,1037,10
20150901|2014-12-12 09:00,12,1034.5,1034.5,1034.5,1034.5,1
20150901|2014-12-12 09:30,12,1027.5,1027.5,1027.5,1027.5,1
20150901|2014-12-12 12:00,12,1036.25,1036.25,1036.25,1036.25,1
20150901|2014-12-12 12:30,12,1041.5,1043.75,1040.75,1043.75,4
20150901|2014-12-12 13:00,12,1041.25,1041.25,1037.5,1037.75,9
20150901|2014-12-15 08:30,15,1036,1036,1036,1036,1
20150901|2014-12-15 09:30,15,1030.25,1030.25,1027,1027,2
20150901|2014-12-15 10:00,15,1027.25,1027.25,1027.25,1027.25,1
20150901|2014-12-15 21:30,16,1028.5,1028.5,1028.5,1028.5,1
20150901|2014-12-16 08:30,16,1025.5,1025.5,1023.75,1023.75,3
20150901|2014-12-16 10:00,16,1026.25,1028.5,1026.25,1028.5,2
20150901|2014-12-16 10:30,16,1025.25,1025.25,1025.25,1025.25,1
20150901|2014-12-16 11:00,16,1018.5,1018.5,1017.25,1017.25,2
20150901|2014-12-16 11:30,16,1016.25,1019,1016.25,1019,5
20150901|2014-12-16 12:30,16,1018.5,1020,1018.5,1020,3
20150901|2014-12-16 13:00,16,1020,1021.25,1020,1020.75,3
20150901|2014-12-16 20:00,17,1016,1016,1016,1016,1
20150901|2014-12-17 02:00,17,1012.75,1012.75,1012.75,1012.75,1
20150901|2014-12-17 03:30,17,1015.5,1015.5,1015.5,1015.5,1
20150901|2014-12-17 06:30,17,1023,1023,1023,1023,1
20150901|2014-12-17 08:30,17,1024,1024,1017.5,1017.5,2
20150901|2014-12-17 09:00,17,1017.25,1021.75,1017.25,1021.75,4
20150901|2014-12-17 10:00,17,1017.5,1017.5,1016.75,1016.75,2
20150901|2014-12-17 10:30,17,1025.75,1025.75,1025.75,1025.75,1
20150901|2014-12-17 11:00,17,1027,1027,1027,1027,1
20150901|2014-12-17 13:00,17,1027.25,1027.25,1026.75,1026.75,5
20150901|2014-12-18 08:30,18,1031.75,1031.75,1031.75,1031.75,1
20150901|2014-12-18 11:00,18,1030.25,1030.25,1030.25,1030.25,4
20150901|2014-12-18 12:30,18,1037.75,1037.75,1037.75,1037.75,1
20150901|2014-12-18 19:00,19,1034.5,1034.5,1034.5,1034.5,1
20150901|2014-12-18 23:30,19,1032.75,1032.75,1032.75,1032.75,1
20150901|2014-12-19 07:30,19,1030,1030,1030,1030,1
20150901|2014-12-19 08:30,19,1027.25,1027.25,1027.25,1027.25,1
20150901|2014-12-19 11:00,19,1026.75,1026.75,1026.75,1026.75,1
20150901|2014-12-19 12:30,19,1024,1024,1024,1024,1
20150901|2014-12-22 10:00,22,1038.5,1038.5,1038.5,1038.5,1
20150901|2014-12-22 10:30,22,1039.5,1039.5,1039.5,1039.5,1
20150901|2014-12-22 12:00,22,1040.75,1040.75,1040.75,1040.75,2
20150901|2014-12-22 12:30,22,1040.5,1040.5,1040,1040,11
20150901|2014-12-22 13:00,22,1040.25,1040.25,1039,1039,2
20150901|2014-12-22 20:00,23,1037.5,1037.5,1037.5,1037.5,1
20150901|2014-12-23 00:30,23,1035.25,1035.25,1035,1035,2
20150901|2014-12-23 04:00,23,1035,1035,1035,1035,2
20150901|2014-12-23 08:30,23,1035,1038.5,1034.25,1038.5,6
20150901|2014-12-23 09:00,23,1042,1043,1042,1042.25,5
20150901|2014-12-23 09:30,23,1045.75,1045.75,1042.25,1042.25,53
20150901|2014-12-23 10:00,23,1043,1043,1043,1043,50
20150901|2014-12-23 11:30,23,1043.5,1043.5,1043.5,1043.5,2
20150901|2014-12-23 13:00,23,1035,1036.5,1034.5,1036.5,5
20150901|2014-12-24 09:00,24,1033.75,1033.75,1033.75,1033.75,2
20150901|2014-12-24 10:30,24,1025,1025,1025,1025,5
20150901|2014-12-24 11:00,24,1027.75,1027.75,1027.25,1027.25,2
20150901|2014-12-26 08:30,26,1035.5,1035.5,1035.5,1035.5,1
20150901|2014-12-26 10:30,26,1041,1041,1041,1041,1
20150901|2014-12-26 11:00,26,1041.5,1042,1041.5,1042,2
20150901|2014-12-26 11:30,26,1041.5,1041.5,1040.25,1040.25,2
20150901|2014-12-26 12:30,26,1040,1040,1040,1040,2
20150901|2014-12-26 13:00,26,1042,1042,1042,1042,1
20150901|2014-12-28 20:30,29,1050,1050,1050,1050,1
20150901|2014-12-29 08:30,29,1046.25,1050,1046,1050,4
20150901|2014-12-29 09:00,29,1050.75,1053.5,1050.75,1052,6
20150901|2014-12-29 09:30,29,1054.5,1054.5,1054.5,1054.5,1
20150901|2014-12-29 10:00,29,1049.75,1050.5,1047.25,1047.5,14
20150901|2014-12-29 13:00,29,1039.25,1039.25,1039.25,1039.25,2
20150901|2014-12-30 06:00,30,1041.5,1041.5,1041.25,1041.25,2
20150901|2014-12-30 08:30,30,1043,1043.75,1042,1042,15
20150901|2014-12-30 11:00,30,1039,1039,1038.75,1038.75,5
20150901|2014-12-30 12:00,30,1041.75,1042.75,1041.75,1042.75,6
20150901|2014-12-30 12:30,30,1037.5,1038.75,1037.25,1038.75,21
20150901|2014-12-30 13:00,30,1037.75,1037.75,1037.75,1037.75,1
20150901|2014-12-30 21:30,31,1038.25,1038.25,1038.25,1038.25,1
20150901|2014-12-31 08:30,31,1030.25,1030.25,1028.5,1029.5,5
20150901|2014-12-31 11:00,31,1020,1020.75,1020,1020.5,14
20150901|2014-12-31 11:30,31,1020.25,1020.25,1020.25,1020.25,4
20150901|2014-12-31 12:00,31,1021.25,1021.25,1021.25,1021.25,1
20150901|2014-12-31 13:00,31,1019.5,1020,1018.5,1019.5,11
20150901|2015-01-02 08:30,2,1013.5,1013.5,1010.5,1010.5,15
20150901|2015-01-02 09:00,2,1011.75,1012,1011,1012,13
20150901|2015-01-02 09:30,2,1011.25,1011.25,1008.75,1009.25,4
20150901|2015-01-02 10:00,2,1008,1008,1008,1008,1
20150901|2015-01-02 10:30,2,1005.75,1005.75,1005.25,1005.25,3
20150901|2015-01-02 11:00,2,1005.75,1006.75,1005.75,1006.75,2
20150901|2015-01-02 12:30,2,1005,1005,1004.5,1004.5,4
20150901|2015-01-02 13:00,2,1003.75,1003.75,1003.75,1003.75,1
20150901|2015-01-05 06:00,5,1014.25,1014.25,1014.25,1014.25,1
20150901|2015-01-05 08:30,5,1015.25,1020.5,1014.75,1020.5,5
20150901|2015-01-05 09:00,5,1019,1019.5,1017.25,1017.25,9
20150901|2015-01-05 09:30,5,1017.25,1017.25,1017.25,1017.25,1
20150901|2015-01-05 10:00,5,1019.25,1022,1019.25,1022,3
20150901|2015-01-05 12:30,5,1034,1034,1034,1034,1
20150901|2015-01-05 13:00,5,1036.25,1037,1036.25,1037,12
20150901|2015-01-06 04:30,6,1038.5,1038.5,1038.5,1038.5,1
20150901|2015-01-06 07:30,6,1043.75,1043.75,1043.25,1043.5,5
20150901|2015-01-06 08:30,6,1042.5,1044.75,1039,1039,17
20150901|2015-01-06 09:00,6,1038.25,1040,1038.25,1038.25,3
20150901|2015-01-06 09:30,6,1038.75,1038.75,1038.25,1038.25,5
20150901|2015-01-06 10:00,6,1038.25,1038.25,1037.75,1037.75,10
20150901|2015-01-06 10:30,6,1037.5,1037.5,1037,1037,3
20150901|2015-01-06 11:00,6,1038,1038,1038,1038,28
20150901|2015-01-06 12:00,6,1039,1039,1039,1039,2
20150901|2015-01-06 12:30,6,1040,1040,1040,1040,1
20150901|2015-01-07 07:00,7,1043.25,1043.25,1043.25,1043.25,1
20150901|2015-01-07 09:00,7,1036.5,1036.5,1036.5,1036.5,3
20150901|2015-01-07 09:30,7,1035,1038.5,1035,1038.5,2
20150901|2015-01-07 10:00,7,1037.75,1038.5,1037.75,1038.5,2
20150901|2015-01-07 11:30,7,1041,1041,1041,1041,1
20150901|2015-01-07 12:30,7,1038.75,1038.75,1038.75,1038.75,2
20150901|2015-01-07 13:00,7,1039.25,1041.25,1039.25,1041.25,2
20150901|2015-01-07 23:30,8,1041,1041,1041,1041,2
20150901|2015-01-08 00:00,8,1043,1043,1043,1043,1
20150901|2015-01-08 08:30,8,1043,1043,1039.75,1039.75,3
20150901|2015-01-08 09:30,8,1038.5,1038.5,1038.5,1038.5,1
20150901|2015-01-08 10:00,8,1038.5,1038.75,1038.5,1038.75,2
20150901|2015-01-09 09:00,9,1037.5,1037.75,1035.75,1035.75,6
20150901|2015-01-09 10:00,9,1037.25,1037.25,1037.25,1037.25,1
20150901|2015-01-09 10:30,9,1033.75,1033.75,1033.75,1033.75,1
20150901|2015-01-09 11:00,9,1034.25,1034.25,1034,1034,7
20150901|2015-01-09 12:30,9,1035.75,1035.75,1035,1035,13
20150901|2015-01-09 13:00,9,1036.25,1036.5,1036.25,1036.5,2
20150901|2015-01-11 19:00,12,1035.75,1035.75,1035.75,1035.75,1
20150901|2015-01-12 06:00,12,1034.75,1034.75,1034.75,1034.75,2
20150901|2015-01-12 07:30,12,1032,1032,1032,1032,1
20150901|2015-01-12 08:30,12,1030.75,1031,1030,1031,3
20150901|2015-01-12 09:00,12,1030,1030,1030,1030,3
20150901|2015-01-12 09:30,12,1029,1030.25,1029,1030.25,2
20150901|2015-01-12 11:00,12,1043,1043,1015.5,1017.25,8
20150901|2015-01-12 11:30,12,1014.75,1014.75,1013.5,1013.5,2
20150901|2015-01-12 12:00,12,1013,1013,1013,1013,2
20150901|2015-01-12 12:30,12,1012,1012,1010,1010,6
20150901|2015-01-12 13:00,12,1009.25,1009.25,1009.25,1009.25,1
20150901|2015-01-12 22:30,13,1011.75,1011.75,1011.75,1011.75,1
20150901|2015-01-12 23:30,13,1011.75,1011.75,1011.75,1011.75,1
20150901|2015-01-13 02:00,13,1013,1013.5,1013,1013.5,2
20150901|2015-01-13 02:30,13,1014,1014.25,1013.75,1013.75,3
20150901|2015-01-13 09:00,13,1008.5,1008.5,1008.5,1008.5,1
20150901|2015-01-13 09:30,13,1007.5,1007.5,1007.5,1007.5,1
20150901|2015-01-13 10:00,13,1004.25,1005.75,1004,1005.75,13
20150901|2015-01-13 10:30,13,1006.25,1007,1006.25,1006.25,10
20150901|2015-01-13 11:00,13,1007,1007.5,1006.25,1006.25,8
20150901|2015-01-13 11:30,13,1005.25,1005.25,1005.25,1005.25,2
20150901|2015-01-13 12:00,13,1003.75,1003.75,1000.25,1001.5,11
20150901|2015-01-13 12:30,13,999.5,999.75,999,999.75,3
20150901|2015-01-13 13:00,13,1000,1000,1000,1000,1
20150901|2015-01-14 03:00,14,996,996,996,996,2
20150901|2015-01-14 03:30,14,996,996,996,996,2
20150901|2015-01-14 05:30,14,990,990,990,990,1
20150901|2015-01-14 07:30,14,992,992,992,992,1
20150901|2015-01-14 08:30,14,995.5,997,995.5,997,10
20150901|2015-01-14 09:00,14,996,996,996,996,1
20150901|2015-01-14 09:30,14,988.5,988.5,988.5,988.5,1
20150901|2015-01-14 10:30,14,994.5,994.5,994.5,994.5,1
20150901|2015-01-14 12:00,14,994,994,994,994,1
20150901|2015-01-14 12:30,14,996.75,996.75,996.75,996.75,1
20150901|2015-01-14 13:00,14,996.25,1000,996.25,1000,3
20150901|2015-01-14 19:00,15,1005,1005,1005,1005,1
20150901|2015-01-15 03:30,15,1007.5,1007.5,1007.5,1007.5,1
20150901|2015-01-15 04:00,15,1007.75,1007.75,1007.75,1007.75,1
20150901|2015-01-15 06:30,15,1007,1007,1007,1007,1
20150901|2015-01-15 07:00,15,1010.5,1011.25,1010.5,1011.25,3
20150901|2015-01-15 07:30,15,1010.5,1010.5,1007.75,1008.25,9
20150901|2015-01-15 08:30,15,1011.5,1011.5,1001,1001,12
20150901|2015-01-15 09:00,15,1000,1000,994.25,997,7
20150901|2015-01-15 09:30,15,995.25,995.25,992.25,992.25,3
20150901|2015-01-15 10:00,15,993.5,993.5,993,993,5
20150901|2015-01-15 10:30,15,995.75,995.75,990.75,991.25,7
20150901|2015-01-15 11:00,15,992,992,985.75,985.75,11
20150901|2015-01-15 11:30,15,985,985,983,983.25,32
20150901|2015-01-15 12:00,15,985,985.5,983.5,984,46
20150901|2015-01-15 12:30,15,983.5,983.75,982,983.75,9
20150901|2015-01-15 13:00,15,986.5,987.5,986.5,987.5,7
20150901|2015-01-15 19:00,16,986,986,986,986,1
20150901|2015-01-15 20:30,16,988.5,989,988.5,988.5,3
20150901|2015-01-15 22:00,16,984.75,984.75,984.75,984.75,1
20150901|2015-01-15 23:30,16,984,984,984,984,1
20150901|2015-01-16 02:00,16,986.25,986.25,986.25,986.25,1
20150901|2015-01-16 02:30,16,988.25,990.5,988.25,990.5,8
20150901|2015-01-16 03:00,16,991,991,991,991,7
20150901|2015-01-16 03:30,16,990.5,990.5,990.5,990.5,2
20150901|2015-01-16 04:00,16,990.75,990.75,990.25,990.25,2
20150901|2015-01-16 05:00,16,990.25,990.5,989.75,990.25,23
20150901|2015-01-16 05:30,16,990,990.25,990,990.25,2
20150901|2015-01-16 06:30,16,991,991,989.75,989.75,5
20150901|2015-01-16 07:00,16,989,989,987,987,11
20150901|2015-01-16 07:30,16,986,986,985,985,5
20150901|2015-01-16 08:30,16,982.75,983.5,981.25,983.5,39
20150901|2015-01-16 09:00,16,984.5,984.5,981.25,981.75,32
20150901|2015-01-16 09:30,16,984.5,984.5,984.5,984.5,1
20150901|2015-01-16 10:00,16,989.5,990,989.5,990,4
20150901|2015-01-16 10:30,16,986.75,986.75,986.75,986.75,1
20150901|2015-01-16 11:30,16,983.5,983.5,983.5,983.5,1
20150901|2015-01-16 12:00,16,985.25,985.25,985.25,985.25,3
20150901|2015-01-16 13:00,16,989,989,989,989,1
20150901|2015-01-19 19:00,20,979,979,979,979,1
20150901|2015-01-19 19:30,20,980.25,980.25,980.25,980.25,1
20150901|2015-01-19 23:30,20,979.25,979.25,979.25,979.25,1
20150901|2015-01-20 00:30,20,980.25,980.25,980.25,980.25,1
20150901|2015-01-20 04:30,20,980,980,980,980,2
20150901|2015-01-20 08:30,20,978.25,981,973.5,973.5,22
20150901|2015-01-20 09:00,20,974.25,974.5,971.75,974.25,19
20150901|2015-01-20 09:30,20,975,975.5,972.25,972.5,6
20150901|2015-01-20 10:00,20,973.5,973.5,971.75,971.75,3
20150901|2015-01-20 10:30,20,972.5,972.5,969.5,970.5,11
20150901|2015-01-20 11:00,20,971,976.5,971,976.25,9
20150901|2015-01-20 11:30,20,975.5,977,974.5,974.5,6
20150901|2015-01-20 12:00,20,977.75,977.75,976,977.5,3
20150901|2015-01-20 12:30,20,977.5,979,976.75,978.5,14
20150901|2015-01-20 13:00,20,979,979.5,978.25,978.5,34
20150901|2015-01-20 19:30,21,983,983,983,983,2
20150901|2015-01-21 03:30,21,977.75,977.75,977.75,977.75,1
20150901|2015-01-21 08:30,21,980,983.75,978.75,981,9
20150901|2015-01-21 09:00,21,980.5,980.5,980.5,980.5,1
20150901|2015-01-21 10:00,21,976,976,975.75,975.75,4
20150901|2015-01-21 10:30,21,976,976,976,976,1
20150901|2015-01-21 11:00,21,978,978.25,978,978.25,2
20150901|2015-01-21 12:00,21,978,978,978,978,1
20150901|2015-01-21 12:30,21,977.5,977.5,977.5,977.5,1
20150901|2015-01-21 13:00,21,979.5,979.5,979.5,979.5,1
20150901|2015-01-22 00:00,22,983.75,983.75,983.75,983.75,1
20150901|2015-01-22 00:30,22,983.25,983.5,983.25,983.5,2
20150901|2015-01-22 03:30,22,983,983,982.75,982.75,3
20150901|2015-01-22 04:00,22,982.75,983,982.75,983,5
20150901|2015-01-22 07:00,22,982.75,982.75,982.75,982.75,1
20150901|2015-01-22 08:30,22,980.5,980.75,977.5,977.5,29
20150901|2015-01-22 09:00,22,976.25,979.5,975.5,978,26
20150901|2015-01-22 09:30,22,978.25,978.25,975,975,11
20150901|2015-01-22 10:00,22,973.5,974,971.5,971.75,27
20150901|2015-01-22 10:30,22,974,977,973.25,977,44
20150901|2015-01-22 11:00,22,976,976,974.25,974.5,4
20150901|2015-01-22 11:30,22,973.75,973.75,973.75,973.75,1
20150901|2015-01-22 12:00,22,973,973.5,973,973.25,3
20150901|2015-01-22 12:30,22,973,974.25,971.75,974.25,15
20150901|2015-01-22 13:00,22,974.75,975.25,972.75,974,47
20150901|2015-01-23 06:00,23,973.25,973.25,973.25,973.25,2
20150901|2015-01-23 06:30,23,971.25,971.25,971.25,971.25,1
20150901|2015-01-23 07:30,23,971.5,971.75,968.75,968.75,10
20150901|2015-01-23 08:30,23,965.25,968.75,965.25,967,100
20150901|2015-01-23 09:00,23,968.5,969.75,968.5,968.5,41
20150901|2015-01-23 09:30,23,969.75,971.5,969.25,971.5,29
20150901|2015-01-23 10:00,23,971.5,976.5,971,974.5,60
20150901|2015-01-23 10:30,23,970.25,970.25,970.25,970.25,1
20150901|2015-01-23 11:00,23,971,971,971,971,1
20150901|2015-01-23 11:30,23,971,972.75,971,972.75,3
20150901|2015-01-23 12:30,23,973,973.25,973,973.25,5
20150901|2015-01-23 13:00,23,976,976,970.5,971.25,12
20150901|2015-01-25 23:30,26,966.5,966.5,966.5,966.5,1
20150901|2015-01-26 00:00,26,966.75,966.75,966.75,966.75,1
20150901|2015-01-26 06:30,26,967,967,967,967,1
20150901|2015-01-26 08:30,26,970.5,974.75,970,973.75,10
20150901|2015-01-26 09:00,26,972.5,975.25,969.75,970.25,15
20150901|2015-01-26 09:30,26,971,971.5,971,971.5,2
20150901|2015-01-26 11:00,26,975.25,978,975,976.5,21
20150901|2015-01-26 11:30,26,976.25,976.25,974,974.5,31
20150901|2015-01-26 12:00,26,975.5,975.5,975.5,975.5,2
20150901|2015-01-26 12:30,26,977.25,979.25,977.25,979,4
20150901|2015-01-26 13:00,26,980,983,980,982.25,20
20150901|2015-01-26 19:00,27,983.25,983.75,983.25,983.25,10
20150901|2015-01-26 20:00,27,981.25,981.25,981.25,981.25,1
20150901|2015-01-26 23:30,27,980.75,980.75,979,979,3
20150901|2015-01-27 00:30,27,978,978,978,978,1
20150901|2015-01-27 01:30,27,978,978,978,978,1
20150901|2015-01-27 02:00,27,977.75,977.75,977.75,977.75,3
20150901|2015-01-27 02:30,27,978.75,978.75,978.75,978.75,2
20150901|2015-01-27 05:30,27,983,983,983,983,2
20150901|2015-01-27 06:00,27,983,983,983,983,1
20150901|2015-01-27 06:30,27,982,982.75,981.5,982,9
20150901|2015-01-27 07:30,27,982.25,982.25,982.25,982.25,1
20150901|2015-01-27 08:30,27,979.75,982.75,974,976.75,30
20150901|2015-01-27 09:00,27,972.25,972.25,972.25,972.25,1
20150901|2015-01-27 09:30,27,972,972,972,972,4
20150901|2015-01-27 10:00,27,973.75,973.75,973.75,973.75,2
20150901|2015-01-27 10:30,27,974.25,975,974.25,975,16
20150901|2015-01-27 11:30,27,975.25,977,975.25,977,2
20150901|2015-01-27 12:00,27,976.5,976.5,975.25,975.25,11
20150901|2015-01-27 13:00,27,975.25,975.25,975.25,975.25,1
20150901|2015-01-27 19:30,28,973,973,973,973,1
20150901|2015-01-27 21:30,28,974,974,974,974,1
20150901|2015-01-28 01:00,28,975,975,975,975,3
20150901|2015-01-28 06:00,28,971.25,971.25,971.25,971.25,1
20150901|2015-01-28 06:30,28,971,971,971,971,1
20150901|2015-01-28 07:00,28,970.25,970.75,970.25,970.75,32
20150901|2015-01-28 07:30,28,969.75,970,969.75,970,2
20150901|2015-01-28 08:30,28,970,970,967,967,26
20150901|2015-01-28 09:00,28,967.75,968.5,967.75,968.25,6
20150901|2015-01-28 09:30,28,973.5,973.75,969.75,972.25,56
20150901|2015-01-28 10:00,28,972.5,976.25,971.5,971.5,15
20150901|2015-01-28 10:30,28,972.25,973,970.5,970.5,11
20150901|2015-01-28 11:00,28,972.25,972.25,971.75,971.75,4
20150901|2015-01-28 12:00,28,970,971,969.5,969.75,17
20150901|2015-01-28 12:30,28,970,970.25,968.75,968.75,6
20150901|2015-01-28 13:00,28,967.5,968.75,967.5,968.75,3
20150901|2015-01-28 20:00,29,968.25,968.25,968.25,968.25,1
20150901|2015-01-29 03:30,29,968.25,968.25,968.25,968.25,2
20150901|2015-01-29 04:30,29,968.5,968.5,968.5,968.5,2
20150901|2015-01-29 05:30,29,968.5,968.5,968.5,968.5,3
20150901|2015-01-29 06:00,29,966.25,966.25,966.25,966.25,1
20150901|2015-01-29 06:30,29,967.5,967.5,967.5,967.5,1
20150901|2015-01-29 07:00,29,967.25,968,967.25,967.75,13
20150901|2015-01-29 07:30,29,969.25,973.75,969,972.5,21
20150901|2015-01-29 08:30,29,972,974.5,970.25,970.25,53
20150901|2015-01-29 09:00,29,969.25,969.25,965.75,965.75,5
20150901|2015-01-29 09:30,29,965,968.25,965,967,7
20150901|2015-01-29 10:00,29,966.25,966.25,966.25,966.25,1
20150901|2015-01-29 10:30,29,969.5,969.5,965.75,965.75,5
20150901|2015-01-29 11:00,29,966.75,966.75,963,963,9
20150901|2015-01-29 11:30,29,964,964,964,964,1
20150901|2015-01-29 12:00,29,968,969,968,969,12
20150901|2015-01-29 12:30,29,966,966,965.5,965.5,2
20150901|2015-01-29 13:00,29,966,966,963,963.5,8
20150901|2015-01-29 19:00,30,965,965,965,965,1
20150901|2015-01-29 20:00,30,963,963,963,963,1
20150901|2015-01-29 21:00,30,965,965,965,965,1
20150901|2015-01-30 01:30,30,966.5,966.5,966.5,966.5,2
20150901|2015-01-30 05:30,30,966.25,966.25,966.25,966.25,1
20150901|2015-01-30 08:30,30,964,964,956.25,956.25,7
20150901|2015-01-30 09:00,30,955,955,953.75,953.75,3
20150901|2015-01-30 09:30,30,955,955.5,954.25,955.5,12
20150901|2015-01-30 10:00,30,953.25,953.25,952.5,953,6
20150901|2015-01-30 10:30,30,953.5,954.75,953.5,954.75,6
20150901|2015-01-30 11:00,30,954.75,956.5,954.5,956.5,7
20150901|2015-01-30 11:30,30,953.5,953.5,953.5,953.5,3
20150901|2015-01-30 12:00,30,953.5,955,953.5,955,5
20150901|2015-01-30 12:30,30,957.25,957.5,957.25,957.25,4
20150901|2015-01-30 13:00,30,957,957.5,955.25,957.5,26
20150901|2015-02-01 19:00,2,957.5,957.5,957.5,957.5,1
20150901|2015-02-02 03:00,2,955.5,956,955.5,956,2
20150901|2015-02-02 03:30,2,957.5,957.5,957.5,957.5,1
20150901|2015-02-02 05:00,2,958.5,959,958.5,959,2
20150901|2015-02-02 05:30,2,961,961.25,961,961.25,3
20150901|2015-02-02 08:30,2,958.5,959,956.75,959,10
20150901|2015-02-02 09:00,2,959,963,958.75,963,10
20150901|2015-02-02 09:30,2,965.25,965.75,965.25,965.75,2
20150901|2015-02-02 10:00,2,963.75,963.75,963.75,963.75,1
20150901|2015-02-02 10:30,2,959.25,959.25,959,959,3
20150901|2015-02-02 11:00,2,957.5,958,957.5,958,11
20150901|2015-02-02 11:30,2,956.5,958,956.5,958,16
20150901|2015-02-02 12:00,2,960.5,960.5,960.5,960.5,2
20150901|2015-02-02 12:30,2,958.75,958.75,957.75,957.75,2
20150901|2015-02-02 13:00,2,958.25,958.25,956.25,956.5,8
20150901|2015-02-03 03:30,3,965.25,965.25,965.25,965.25,1
20150901|2015-02-03 05:30,3,964.75,965.75,964.75,965.75,2
20150901|2015-02-03 08:30,3,970,971.75,969,970.75,6
20150901|2015-02-03 09:00,3,971.75,975.75,971.75,973.5,6
20150901|2015-02-03 09:30,3,973.25,975.25,972.5,975.25,10
20150901|2015-02-03 10:00,3,974.5,974.5,974.5,974.5,1
20150901|2015-02-03 10:30,3,975.5,975.75,975.5,975.75,13
20150901|2015-02-03 11:00,3,978,981.5,978,980.5,16
20150901|2015-02-03 11:30,3,980.5,981.5,979.5,980.5,18
20150901|2015-02-03 12:00,3,982,987,982,987,12
20150901|2015-02-03 12:30,3,986.5,986.75,985.25,986.75,3
20150901|2015-02-03 13:00,3,984.75,984.75,984.75,984.75,2
20150901|2015-02-04 04:00,4,975.5,975.5,975.5,975.5,1
20150901|2015-02-04 07:00,4,975.5,975.5,975.5,975.5,1
20150901|2015-02-04 08:30,4,972.5,972.5,969.75,969.75,3
20150901|2015-02-04 09:00,4,971,973,971,973,3
20150901|2015-02-04 09:30,4,971.25,973,971.25,973,3
20150901|2015-02-04 10:00,4,969.5,969.5,969.5,969.5,4
20150901|2015-02-04 10:30,4,968.75,969.75,968.75,969.75,2
20150901|2015-02-04 11:00,4,967.5,967.5,967.5,967.5,6
20150901|2015-02-04 11:30,4,966.25,966.25,962.5,962.5,11
20150901|2015-02-04 12:00,4,965.5,965.75,965.25,965.75,26
20150901|2015-02-04 13:00,4,964.25,966.5,964.25,966.5,6
20150901|2015-02-04 19:00,5,966.25,966.25,965.5,966,3
20150901|2015-02-05 00:00,5,968.75,968.75,968.75,968.75,1
20150901|2015-02-05 07:00,5,976,976,976,976,1
20150901|2015-02-05 08:30,5,969.75,970.5,969.75,970.25,3
20150901|2015-02-05 09:30,5,974,976,974,976,6
20150901|2015-02-05 10:00,5,974.75,974.75,974.75,974.75,7
20150901|2015-02-05 10:30,5,974.75,975,974.5,974.5,5
20150901|2015-02-05 11:00,5,974.75,974.75,974.25,974.5,3
20150901|2015-02-05 11:30,5,974.75,975,974.75,975,4
20150901|2015-02-05 12:00,5,975.75,975.75,975.75,975.75,1
20150901|2015-02-05 12:30,5,975.5,975.5,975.5,975.5,1
20150901|2015-02-05 13:00,5,975.5,976.75,974.75,975.75,15
20150901|2015-02-05 19:00,6,978,979.25,978,979.25,2
20150901|2015-02-06 05:00,6,981.25,981.25,981.25,981.25,1
20150901|2015-02-06 08:30,6,974,976,970,976,12
20150901|2015-02-06 09:00,6,975.75,975.75,972.25,972.25,8
20150901|2015-02-06 09:30,6,973.5,973.5,973.25,973.25,2
20150901|2015-02-06 10:30,6,969.25,970,968.75,970,3
20150901|2015-02-06 11:00,6,969.75,969.75,969.75,969.75,1
20150901|2015-02-06 12:30,6,970,970,970,970,1
20150901|2015-02-06 13:00,6,971,971,970,970,4
20150901|2015-02-08 19:00,9,971.5,971.5,971.5,971.5,1
20150901|2015-02-09 08:30,9,972,974.25,971.75,972.75,9
20150901|2015-02-09 09:00,9,974.75,974.75,971.25,971.25,3
20150901|2015-02-09 09:30,9,976.25,976.25,975.75,975.75,3
20150901|2015-02-09 10:30,9,973.5,973.75,973,973,4
20150901|2015-02-09 11:00,9,972.5,972.5,972.5,972.5,7
20150901|2015-02-09 11:30,9,972.5,972.5,972,972,7
20150901|2015-02-09 13:00,9,975.5,976,975.5,975.5,3
20150901|2015-02-10 08:30,10,970.5,970.5,968.75,970.5,59
20150901|2015-02-10 09:00,10,967.75,967.75,967.75,967.75,1
20150901|2015-02-10 10:00,10,970.25,970.25,970.25,970.25,1
20150901|2015-02-10 11:00,10,973,980,969,975.75,8
20150901|2015-02-10 11:30,10,973.25,973.25,971.75,971.75,4
20150901|2015-02-10 12:00,10,969.25,969.25,966.75,966.75,5
20150901|2015-02-10 12:30,10,965,965,963.25,965,10
20150901|2015-02-10 13:00,10,964.25,965.25,963.25,965.25,45
20150901|2015-02-10 19:00,11,967.75,967.75,967.25,967.25,2
20150901|2015-02-11 00:00,11,967.5,967.5,967.5,967.5,1
20150901|2015-02-11 07:30,11,962,962,962,962,1
20150901|2015-02-11 08:30,11,963,964.25,963,964.25,3
20150901|2015-02-11 09:00,11,965.75,965.75,964.75,965,10
20150901|2015-02-11 09:30,11,965.25,966,965,965.5,9
20150901|2015-02-11 10:00,11,968.5,968.5,966.5,966.5,5
20150901|2015-02-11 10:30,11,966.75,966.75,966.25,966.25,2
20150901|2015-02-11 11:00,11,969.25,969.25,969,969,3
20150901|2015-02-11 12:30,11,970.25,970.25,969.75,969.75,3
20150901|2015-02-12 04:00,12,972.75,972.75,972.75,972.75,1
20150901|2015-02-12 07:30,12,972.5,972.5,972.5,972.5,2
20150901|2015-02-12 08:30,12,972.75,975.75,972.25,972.25,16
20150901|2015-02-12 09:00,12,970,970,966.75,966.75,5
20150901|2015-02-12 10:30,12,973.75,973.75,973.75,973.75,1
20150901|2015-02-12 11:00,12,974,974,973.5,973.5,3
20150901|2015-02-12 12:00,12,973.75,974.5,973.75,974.5,7
20150901|2015-02-12 12:30,12,974.5,974.5,972.75,972.75,15
20150901|2015-02-12 13:00,12,975.25,975.5,975.25,975.5,2
20150901|2015-02-12 19:00,13,974.75,974.75,974.75,974.75,2
20150901|2015-02-12 19:30,13,977,977,977,977,1
20150901|2015-02-12 22:00,13,980.75,980.75,980.75,980.75,1
20150901|2015-02-12 22:30,13,980.5,980.5,980.5,980.5,1
20150901|2015-02-13 00:30,13,984.25,984.5,984.25,984.5,2
20150901|2015-02-13 06:00,13,980,980,980,980,4
20150901|2015-02-13 07:00,13,979.75,979.75,979.75,979.75,1
20150901|2015-02-13 07:30,13,982.25,983.25,982.25,983.25,2
20150901|2015-02-13 08:30,13,982.75,983,982.75,983,2
20150901|2015-02-13 09:00,13,984.25,984.25,984,984,9
20150901|2015-02-13 09:30,13,984.25,986,983.75,986,12
20150901|2015-02-13 10:00,13,986.5,987.75,986.5,986.75,18
20150901|2015-02-13 10:30,13,986.25,988.25,986.25,986.5,6
20150901|2015-02-13 11:00,13,986.5,987.5,986.5,987.25,4
20150901|2015-02-13 11:30,13,987.5,987.5,986.75,986.75,3
20150901|2015-02-13 12:00,13,984.25,984.25,984.25,984.25,1
20150901|2015-02-13 12:30,13,983,983,981,982.25,10
20150901|2015-02-13 13:00,13,982,983,982,983,5
20150901|2015-02-16 19:00,17,985.25,987,985.25,987,3
20150901|2015-02-16 23:00,17,987.25,987.25,987.25,987.25,2
20150901|2015-02-17 00:00,17,985.75,985.75,985.75,985.75,1
20150901|2015-02-17 07:00,17,991.5,991.5,991.5,991.5,6
20150901|2015-02-17 08:30,17,988.25,988.75,985.5,988.75,8
20150901|2015-02-17 09:00,17,988.5,988.5,986,987,13
20150901|2015-02-17 09:30,17,988.5,988.5,988.5,988.5,2
20150901|2015-02-17 10:00,17,989.25,989.25,986.25,986.25,6
20150901|2015-02-17 10:30,17,986.75,987.5,986.75,987.25,5
20150901|2015-02-17 11:00,17,987.25,988.75,987.25,988.75,5
20150901|2015-02-17 11:30,17,991.25,992,991.25,991.75,4
20150901|2015-02-17 12:00,17,993,998.75,993,998.5,17
20150901|2015-02-17 12:30,17,997.5,998,996.75,998,7
20150901|2015-02-17 13:00,17,998,999.25,998,999.25,10
20150901|2015-02-18 01:30,18,1001.25,1001.25,1001.25,1001.25,1
20150901|2015-02-18 08:30,18,993.5,993.5,989.25,990.5,28
20150901|2015-02-18 09:00,18,990.75,990.75,989.5,990.25,15
20150901|2015-02-18 09:30,18,987.25,987.25,985,985,8
20150901|2015-02-18 10:00,18,985.25,987,985.25,987,16
20150901|2015-02-18 10:30,18,986.5,986.5,983.5,984,58
20150901|2015-02-18 11:00,18,984.25,986.5,984.25,986,16
20150901|2015-02-18 11:30,18,985,987,985,986.75,10
20150901|2015-02-18 12:00,18,986.5,986.5,983.5,983.5,15
20150901|2015-02-18 12:30,18,986,986,984.75,984.75,6
20150901|2015-02-18 13:00,18,985.75,988.25,985,988,39
20150901|2015-02-18 19:00,19,987.25,987.25,987.25,987.25,1
20150901|2015-02-18 20:30,19,988.5,988.5,988.5,988.5,1
20150901|2015-02-18 21:00,19,987.25,987.25,987.25,987.25,1
20150901|2015-02-18 23:00,19,987.75,987.75,987.75,987.75,2
20150901|2015-02-19 01:00,19,988,988,988,988,1
20150901|2015-02-19 02:30,19,986,986,986,986,1
20150901|2015-02-19 04:30,19,987.5,988,987.5,988,2
20150901|2015-02-19 05:00,19,988.25,988.25,986.75,987,5
20150901|2015-02-19 05:30,19,987.75,987.75,987.75,987.75,2
20150901|2015-02-19 07:00,19,986,993.5,985.75,993.5,16
20150901|2015-02-19 07:30,19,992.25,992.75,992.25,992.75,9
20150901|2015-02-19 08:30,19,991.5,993.5,987.5,991.25,27
20150901|2015-02-19 09:00,19,990.5,992.25,990.5,991.25,34
20150901|2015-02-19 09:30,19,991.5,998,991,996.25,125
20150901|2015-02-19 10:00,19,997.25,998,995.5,998,37
20150901|2015-02-19 10:30,19,998.25,1006.75,998.25,1006.5,37
20150901|2015-02-19 11:00,19,1004.25,1004.25,1001.25,1002,35
20150901|2015-02-19 11:30,19,1002.75,1003.25,1002.25,1003.25,6
20150901|2015-02-19 12:00,19,1000.25,1001.5,1000.25,1001.25,17
20150901|2015-02-19 12:30,19,999.5,999.5,999.5,999.5,1
20150901|2015-02-19 13:00,19,999.75,1000.5,997.25,998.25,6
20150901|2015-02-19 20:00,20,999.5,999.5,999.5,999.5,1
20150901|2015-02-20 02:30,20,995.5,995.5,995.5,995.5,1
20150901|2015-02-20 04:30,20,996.5,996.5,996.5,996.5,1
20150901|2015-02-20 06:00,20,997.5,997.5,997.5,997.5,1
20150901|2015-02-20 07:00,20,994.75,994.75,994.75,994.75,1
20150901|2015-02-20 07:30,20,995,998,995,998,5
20150901|2015-02-20 08:30,20,999.25,999.25,990.75,991.75,34
20150901|2015-02-20 09:00,20,993,993,993,993,1
20150901|2015-02-20 09:30,20,992.25,993.25,992.25,993.25,4
20150901|2015-02-20 10:00,20,993.75,993.75,991.75,991.75,7
20150901|2015-02-20 10:30,20,992,992,992,992,2
20150901|2015-02-20 11:00,20,992.25,992.25,992.25,992.25,3
20150901|2015-02-20 11:30,20,992.5,993,992.5,993,2
20150901|2015-02-20 12:00,20,991.75,991.75,991.25,991.25,2
20150901|2015-02-20 12:30,20,991.5,992,991.5,992,13
20150901|2015-02-20 13:00,20,992.5,992.5,991.75,991.75,4
20150901|2015-02-22 19:00,23,992.5,992.5,992.25,992.25,2
20150901|2015-02-22 19:30,23,992.25,992.25,992.25,992.25,1
20150901|2015-02-22 20:30,23,991.5,991.5,991.5,991.5,1
20150901|2015-02-23 04:00,23,995,995,995,995,1
20150901|2015-02-23 04:30,23,994.75,994.75,994.75,994.75,1
20150901|2015-02-23 06:00,23,994.75,994.75,994.75,994.75,20
20150901|2015-02-23 06:30,23,994,994,994,994,1
20150901|2015-02-23 08:30,23,996.5,996.5,993.75,996,14
20150901|2015-02-23 09:00,23,993,995,992.5,992.5,10
20150901|2015-02-23 09:30,23,990.75,991.25,988.5,989.25,66
20150901|2015-02-23 10:00,23,990.75,991.5,990.25,991.5,8
20150901|2015-02-23 10:30,23,990,990,985.75,986,19
20150901|2015-02-23 11:00,23,985.5,985.5,984.75,984.75,4
20150901|2015-02-23 11:30,23,985.75,985.75,985.75,985.75,1
20150901|2015-02-23 12:30,23,989.25,989.25,989.25,989.25,1
20150901|2015-02-23 13:00,23,990.75,992,989.25,990,24
20150901|2015-02-23 19:30,24,994.75,994.75,994.75,994.75,1
20150901|2015-02-23 21:00,24,995.25,995.25,995.25,995.25,1
20150901|2015-02-23 21:30,24,995.75,995.75,995.75,995.75,1
20150901|2015-02-23 22:00,24,995.75,996.25,995.75,996.25,2
20150901|2015-02-23 22:30,24,996.75,996.75,996.75,996.75,1
20150901|2015-02-24 01:30,24,997.25,998.75,997.25,998.75,19
20150901|2015-02-24 02:00,24,999,1000,998.25,1000,7
20150901|2015-02-24 02:30,24,1001.5,1001.5,1000.25,1000.25,8
20150901|2015-02-24 03:00,24,1001,1001,1001,1001,1
20150901|2015-02-24 04:00,24,1000,1000,1000,1000,2
20150901|2015-02-24 06:30,24,998.25,999,998,998,5
20150901|2015-02-24 07:30,24,999,999,999,999,1
20150901|2015-02-24 08:30,24,1000,1007.5,999.75,1003.75,53
20150901|2015-02-24 09:00,24,1003.75,1005.75,1003.25,1005.75,31
20150901|2015-02-24 09:30,24,1007,1010.75,1007,1009.75,67
20150901|2015-02-24 10:00,24,1010.25,1011.25,1009.75,1009.75,12
20150901|2015-02-24 10:30,24,1009.25,1010.5,1008.5,1010.25,32
20150901|2015-02-24 11:00,24,1010.5,1015,1010.5,1014.75,22
20150901|2015-02-24 11:30,24,1014,1016.5,1010.5,1010.5,77
20150901|2015-02-24 12:00,24,1010,1010.5,1007.5,1007.5,11
20150901|2015-02-24 12:30,24,1005.5,1005.5,1003,1003,7
20150901|2015-02-24 13:00,24,1003,1006.25,1001,1005.25,18
20150901|2015-02-24 19:00,25,1003,1004,1003,1004,6
20150901|2015-02-24 19:30,25,1004.25,1004.5,1001.75,1002.25,11
20150901|2015-02-24 20:00,25,1001.75,1001.75,1001.75,1001.75,2
20150901|2015-02-24 23:00,25,1001.25,1001.25,1001.25,1001.25,1
20150901|2015-02-25 03:30,25,1002.75,1002.75,1002.75,1002.75,1
20150901|2015-02-25 08:30,25,1002,1002,1001,1001.25,14
20150901|2015-02-25 09:00,25,1001,1003.5,1001,1003.5,5
20150901|2015-02-25 09:30,25,1005,1009,1005,1007.5,7
20150901|2015-02-25 10:00,25,1004.5,1006,1003.75,1006,20
20150901|2015-02-25 10:30,25,1002.75,1003.5,1002.75,1002.75,5
20150901|2015-02-25 11:00,25,1005,1005,1005,1005,1
20150901|2015-02-25 11:30,25,1003.5,1004,1001.25,1001.25,9
20150901|2015-02-25 12:00,25,999.25,999.25,992.25,992.25,9
20150901|2015-02-25 12:30,25,995.75,996.75,994.25,994.25,5
20150901|2015-02-25 13:00,25,994.75,997.5,994.75,997.5,9
20150901|2015-02-26 03:00,26,1002.5,1002.5,1002.5,1002.5,1
20150901|2015-02-26 03:30,26,1003.75,1003.75,1003.75,1003.75,1
20150901|2015-02-26 06:30,26,1004,1005,1004,1005,5
20150901|2015-02-26 07:00,26,1005,1005,1005,1005,2
20150901|2015-02-26 07:30,26,1003.5,1003.5,1001.25,1001.25,2
20150901|2015-02-26 08:30,26,998.75,1001.5,997.75,1001.5,6
20150901|2015-02-26 09:00,26,1000.5,1000.5,1000.5,1000.5,1
20150901|2015-02-26 09:30,26,1003.25,1006,1003.25,1003.75,9
20150901|2015-02-26 10:30,26,1004.75,1007,1004.75,1007,5
20150901|2015-02-26 11:00,26,1006.5,1009.75,1006.5,1007.75,20
20150901|2015-02-26 11:30,26,1008,1008,1007.75,1007.75,5
20150901|2015-02-26 12:00,26,1007.75,1007.75,1005.75,1005.75,15
20150901|2015-02-26 12:30,26,1006.75,1007,1006.5,1006.75,9
20150901|2015-02-26 13:00,26,1007.25,1010.5,1007.25,1010.5,14
20150901|2015-02-26 19:00,27,1010.25,1010.75,1010.25,1010.75,2
20150901|2015-02-26 19:30,27,1011,1011,1011,1011,1
20150901|2015-02-27 00:30,27,1015.25,1015.25,1015.25,1015.25,1
20150901|2015-02-27 01:30,27,1017,1017,1016.25,1016.25,4
20150901|2015-02-27 05:00,27,1014,1014,1012.75,1012.75,2
20150901|2015-02-27 06:30,27,1015.75,1017.25,1015.75,1016.75,5
20150901|2015-02-27 07:30,27,1011.5,1011.5,1011.5,1011.5,1
20150901|2015-02-27 08:30,27,1009,1009.75,1005,1009.75,25
20150901|2015-02-27 09:00,27,1006.75,1007,1006.25,1007,13
20150901|2015-02-27 09:30,27,1010,1012.75,1010,1012.25,8
20150901|2015-02-27 11:00,27,1015.5,1015.5,1015.5,1015.5,1
20150901|2015-02-27 11:30,27,1016,1016,1016,1016,1
20150901|2015-02-27 12:00,27,1012.25,1012.5,1012,1012,16
20150901|2015-02-27 12:30,27,1014.5,1014.5,1014,1014,8
20150901|2015-02-27 13:00,27,1015.5,1015.5,1010.75,1010.75,21
20150901|2015-03-01 19:00,2,1012,1016.25,1010.25,1016.25,13
20150901|2015-03-02 01:00,2,1016.75,1016.75,1016.75,1016.75,1
20150901|2015-03-02 02:30,2,1016.25,1016.25,1016.25,1016.25,1
20150901|2015-03-02 05:00,2,1014.5,1014.5,1014.5,1014.5,1
20150901|2015-03-02 06:30,2,1014.25,1014.25,1014.25,1014.25,1
20150901|2015-03-02 07:30,2,1013.75,1013.75,1013.75,1013.75,1
20150901|2015-03-02 08:30,2,1012.5,1016,1012.5,1014,96
20150901|2015-03-02 09:00,2,1011.5,1014.25,1010.25,1014.25,12
20150901|2015-03-02 09:30,2,1007.25,1009.5,1007.25,1009,5
20150901|2015-03-02 10:00,2,1007.25,1008.5,1007.25,1008.5,3
20150901|2015-03-02 10:30,2,1005,1005,1002,1002,3
20150901|2015-03-02 11:00,2,1000.25,1000.25,997.25,997.5,23
20150901|2015-03-02 11:30,2,997.25,998,996,998,4
20150901|2015-03-02 12:00,2,998.25,998.25,996.25,996.25,8
20150901|2015-03-02 12:30,2,995.25,998.25,995.25,998.25,12
20150901|2015-03-02 13:00,2,999,999,997.25,999,12
20150901|2015-03-02 19:00,3,1000,1000,1000,1000,7
20150901|2015-03-02 19:30,3,1000,1000,1000,1000,5
20150901|2015-03-02 20:30,3,1001.75,1001.75,1001.75,1001.75,1
20150901|2015-03-02 23:30,3,1001.75,1002,1001.75,1002,4
20150901|2015-03-03 01:30,3,1001,1001,1001,1001,1
20150901|2015-03-03 04:30,3,1000.25,1000.25,1000.25,1000.25,1
20150901|2015-03-03 06:00,3,1000.5,1001.75,1000.5,1001.75,3
20150901|2015-03-03 06:30,3,1000,1000,1000,1000,1
20150901|2015-03-03 07:00,3,995.5,995.5,994.25,994.25,2
20150901|2015-03-03 07:30,3,996,996,995.75,995.75,2
20150901|2015-03-03 08:30,3,996,998.25,991.75,993.5,12
20150901|2015-03-03 09:00,3,991.25,993,991.25,992.5,11
20150901|2015-03-03 09:30,3,991.75,991.75,990,990.5,23
20150901|2015-03-03 10:00,3,990.25,994,990.25,990.75,21
20150901|2015-03-03 10:30,3,992.5,995,992.5,995,4
20150901|2015-03-03 11:00,3,992.75,994.25,992.5,992.75,23
20150901|2015-03-03 11:30,3,993.5,993.5,993.25,993.25,13
20150901|2015-03-03 12:00,3,991.75,991.75,991.5,991.5,3
20150901|2015-03-03 12:30,3,994,996,994,996,25
20150901|2015-03-03 13:00,3,997,999.5,996.5,999.25,12
20150901|2015-03-03 19:00,4,1000.75,1001,1000.75,1001,4
20150901|2015-03-04 02:00,4,999,999,999,999,1
20150901|2015-03-04 03:00,4,995.25,995.25,995.25,995.25,1
20150901|2015-03-04 06:00,4,993.75,993.75,993.75,993.75,1
20150901|2015-03-04 07:30,4,991,991,991,991,1
20150901|2015-03-04 08:30,4,990.25,990.25,987,987.5,14
20150901|2015-03-04 09:00,4,987.25,987.25,985.5,985.5,4
20150901|2015-03-04 09:30,4,985,986.75,984.75,986.75,10
20150901|2015-03-04 10:00,4,987.25,988.75,985.5,985.5,7
20150901|2015-03-04 10:30,4,984.25,984.5,984.25,984.5,3
20150901|2015-03-04 11:00,4,984.25,988.25,984.25,986.5,14
20150901|2015-03-04 11:30,4,986,986,986,986,1
20150901|2015-03-04 12:00,4,986.5,986.5,984.75,984.75,3
20150901|2015-03-04 12:30,4,986.25,987,986,987,8
20150901|2015-03-04 13:00,4,986.5,986.5,983,984.5,20
20150901|2015-03-04 19:00,5,984.75,985.5,982.75,983,27
20150901|2015-03-05 00:00,5,985.25,985.25,985.25,985.25,1
20150901|2015-03-05 03:00,5,986.25,986.5,986,986.5,3
20150901|2015-03-05 03:30,5,986.75,986.75,986.75,986.75,2
20150901|2015-03-05 05:00,5,986,986,986,986,1
20150901|2015-03-05 06:00,5,985.5,985.5,985.5,985.5,1
20150901|2015-03-05 07:00,5,983.75,986.5,982.5,986.5,13
20150901|2015-03-05 08:30,5,986,986,982.25,982.75,13
20150901|2015-03-05 09:00,5,982.25,983,982.25,982.5,10
20150901|2015-03-05 09:30,5,980.25,980.25,977.5,977.5,19
20150901|2015-03-05 10:00,5,980,980.5,980,980,12
20150901|2015-03-05 10:30,5,981.75,981.75,980.75,980.75,4
20150901|2015-03-05 11:00,5,975.5,975.5,975.5,975.5,2
20150901|2015-03-05 11:30,5,976,976.5,975,975,43
20150901|2015-03-05 12:00,5,975,975.5,975,975.5,21
20150901|2015-03-05 12:30,5,975.75,975.75,974.25,974.25,13
20150901|2015-03-05 13:00,5,974.5,975.25,974.5,975.25,7
20150901|2015-03-05 20:30,6,975.75,975.75,975.75,975.75,1
20150901|2015-03-06 00:30,6,973.5,973.5,973.5,973.5,1
20150901|2015-03-06 04:30,6,972.75,972.75,972.75,972.75,1
20150901|2015-03-06 08:30,6,970,970,970,970,10
20150901|2015-03-06 09:00,6,971,971.5,970.25,971.5,25
20150901|2015-03-06 09:30,6,972,972,970.5,971.75,48
20150901|2015-03-06 10:00,6,971,971,969.75,970.75,70
20150901|2015-03-06 10:30,6,970,970,968.75,968.75,6
20150901|2015-03-06 11:00,6,967.5,967.5,967,967,47
20150901|2015-03-06 11:30,6,967.5,967.5,967.5,967.5,2
20150901|2015-03-06 12:00,6,970,971.5,970,971,35
20150901|2015-03-06 12:30,6,971.25,971.25,971.25,971.25,1
20150901|2015-03-06 13:00,6,972.25,974.75,972.25,974.75,10
20150901|2015-03-08 19:00,9,976,977.25,976,977.25,6
20150901|2015-03-08 22:30,9,977.75,977.75,977.75,977.75,1
20150901|2015-03-08 23:00,9,978.5,978.5,978.5,978.5,1
20150901|2015-03-09 00:00,9,979.25,979.25,979.25,979.25,1
20150901|2015-03-09 03:00,9,981,981,981,981,3
20150901|2015-03-09 05:30,9,979.75,979.75,979.5,979.5,4
20150901|2015-03-09 08:30,9,978.5,980.5,978.5,980.5,16
20150901|2015-03-09 09:00,9,980,980,979.25,979.5,5
20150901|2015-03-09 09:30,9,980.75,980.75,978.75,978.75,4
20150901|2015-03-09 10:00,9,978.75,982.5,978.75,981.75,16
20150901|2015-03-09 11:00,9,981.5,984.25,981.5,983.5,46
20150901|2015-03-09 11:30,9,985.75,985.75,984,984,5
20150901|2015-03-09 12:00,9,982.5,983.5,982.5,983.5,10
20150901|2015-03-09 12:30,9,984,984,981.75,981.75,8
20150901|2015-03-09 13:00,9,982,982,980.25,981.75,33
20150901|2015-03-10 03:30,10,978.5,978.5,978.5,978.5,1
20150901|2015-03-10 04:30,10,976,976,976,976,1
20150901|2015-03-10 05:00,10,976.5,976.5,976.5,976.5,3
20150901|2015-03-10 05:30,10,976.5,976.5,976.5,976.5,3
20150901|2015-03-10 07:00,10,977.25,977.25,977.25,977.25,1
20150901|2015-03-10 08:30,10,976.5,977.5,976.5,977.5,4
20150901|2015-03-10 09:00,10,979,979,978,978,8
20150901|2015-03-10 09:30,10,978.5,978.5,978.5,978.5,5
20150901|2015-03-10 10:00,10,977.5,977.5,977.5,977.5,5
20150901|2015-03-10 10:30,10,977,978,977,977.5,8
20150901|2015-03-10 11:00,10,975.75,977.5,971.75,975.75,12
20150901|2015-03-10 11:30,10,974,975,973.5,973.5,11
20150901|2015-03-10 12:00,10,975,975,975,975,3
20150901|2015-03-10 12:30,10,974.25,974.25,974,974,3
20150901|2015-03-10 13:00,10,974.5,974.5,973.5,973.5,15
20150901|2015-03-10 19:00,11,973,973,973,973,1
20150901|2015-03-10 22:30,11,982.5,982.5,982.5,982.5,1
20150901|2015-03-11 00:30,11,981.25,982.5,981.25,982.5,4
20150901|2015-03-11 07:00,11,979.75,979.75,979.5,979.5,7
20150901|2015-03-11 08:30,11,978.75,978.75,977.25,977.25,7
20150901|2015-03-11 09:00,11,974.75,978,974.75,975,10
20150901|2015-03-11 09:30,11,976.25,976.25,973.25,973.75,11
20150901|2015-03-11 10:00,11,972.75,974.5,972.75,973.75,7
20150901|2015-03-11 10:30,11,976.5,978,975,978,11
20150901|2015-03-11 11:00,11,977.5,979,977.5,979,8
20150901|2015-03-11 11:30,11,980,981,980,981,4
20150901|2015-03-11 12:30,11,979.5,979.5,977.75,977.75,7
20150901|2015-03-11 13:00,11,978.75,980.75,978.75,980.75,3
20150901|2015-03-11 19:30,12,981.5,981.5,981.5,981.5,1
20150901|2015-03-11 20:00,12,980.5,982,980.5,982,2
20150901|2015-03-12 00:30,12,982,982,982,982,1
20150901|2015-03-12 02:30,12,983.25,983.75,982.25,982.25,7
20150901|2015-03-12 06:30,12,982.25,982.25,982.25,982.25,1
20150901|2015-03-12 08:30,12,975.5,977,975.5,977,8
20150901|2015-03-12 09:00,12,974.5,975.25,974.5,975.25,5
20150901|2015-03-12 09:30,12,975.25,975.25,974,974.25,33
20150901|2015-03-12 10:00,12,975.25,977.25,975,977.25,33
20150901|2015-03-12 10:30,12,978.75,984.25,978.75,979.75,11
20150901|2015-03-12 11:00,12,980,980,980,980,2
20150901|2015-03-12 12:30,12,979.75,979.75,978.75,979.75,10
20150901|2015-03-12 13:00,12,976.25,976.25,976.25,976.25,1
20150901|2015-03-12 22:00,13,975.75,975.75,975.75,975.75,1
20150901|2015-03-13 01:30,13,973,973,973,973,2
20150901|2015-03-13 04:30,13,973.75,973.75,973.5,973.75,22
20150901|2015-03-13 05:00,13,974.25,974.25,973.25,973.25,2
20150901|2015-03-13 05:30,13,973.5,973.75,973.5,973.75,4
20150901|2015-03-13 06:00,13,975,975,974.75,974.75,12
20150901|2015-03-13 06:30,13,974,974.25,973.75,974,8
20150901|2015-03-13 07:00,13,973,973,972,972,15
20150901|2015-03-13 08:30,13,970.5,972,970.5,972,4
20150901|2015-03-13 09:00,13,970.5,970.5,967.75,969.75,19
20150901|2015-03-13 09:30,13,967.25,967.25,964,964,31
20150901|2015-03-13 10:00,13,964,965.25,964,964.75,7
20150901|2015-03-13 10:30,13,964.5,964.5,963,963,21
20150901|2015-03-13 11:00,13,964.75,964.75,962,962.5,73
20150901|2015-03-13 11:30,13,962.5,964,962.5,963.5,17
20150901|2015-03-13 12:00,13,963.75,965.25,963.75,964.25,69
20150901|2015-03-13 12:30,13,964,965,963.5,963.5,53
20150901|2015-03-13 13:00,13,963,963.5,962,963.5,66
20150901|2015-03-15 19:00,16,960,960,956.25,956.5,31
20150901|2015-03-15 19:30,16,957.25,957.5,957,957.5,16
20150901|2015-03-15 20:00,16,957.5,957.5,956.5,956.5,22
20150901|2015-03-16 00:30,16,958.5,958.5,958.5,958.5,2
20150901|2015-03-16 05:30,16,961,961,961,961,1
20150901|2015-03-16 07:00,16,961.5,961.5,960,960,2
20150901|2015-03-16 07:30,16,960.5,960.5,960.5,960.5,2
20150901|2015-03-16 08:30,16,963,963.75,961.75,963.75,8
20150901|2015-03-16 09:00,16,962.5,965.25,962.5,964.5,14
20150901|2015-03-16 09:30,16,962.75,962.75,959,959,13
20150901|2015-03-16 10:00,16,959.25,960,959,960,20
20150901|2015-03-16 10:30,16,960.25,960.25,960.25,960.25,1
20150901|2015-03-16 11:00,16,960,960,959.75,959.75,14
20150901|2015-03-16 11:30,16,959.5,959.5,959.25,959.25,10
20150901|2015-03-16 12:00,16,959.5,962,959.5,959.5,4
20150901|2015-03-16 12:30,16,960.75,960.75,959.75,959.75,9
20150901|2015-03-16 13:00,16,959.75,959.75,959,959,23
20150901|2015-03-16 19:00,17,959,959,957.75,957.75,9
20150901|2015-03-16 21:30,17,961.5,961.5,961.5,961.5,1
20150901|2015-03-17 00:30,17,962.75,962.75,962.75,962.75,1
20150901|2015-03-17 03:00,17,960.25,960.25,960.25,960.25,1
20150901|2015-03-17 04:30,17,957.5,957.5,957.5,957.5,1
20150901|2015-03-17 08:30,17,956,957,955.5,957,25
20150901|2015-03-17 09:00,17,957,957,955.75,955.75,10
20150901|2015-03-17 09:30,17,956,956,954.75,954.75,10
20150901|2015-03-17 10:00,17,953.25,954.25,953,954,8
20150901|2015-03-17 10:30,17,954.25,954.25,953.25,953.25,7
20150901|2015-03-17 11:00,17,952,952.5,948.75,950,13
20150901|2015-03-17 11:30,17,950,950,950,950,3
20150901|2015-03-17 12:00,17,951,951,950,950,74
20150901|2015-03-17 12:30,17,949.75,950,949.75,950,8
20150901|2015-03-17 13:00,17,949.25,949.25,945.5,947,163
20150901|2015-03-17 19:00,18,946,946,946,946,9
20150901|2015-03-17 22:30,18,949.75,949.75,949.75,949.75,1
20150901|2015-03-18 01:00,18,948.25,948.25,948.25,948.25,1
20150901|2015-03-18 02:00,18,947.25,947.25,947.25,947.25,1
20150901|2015-03-18 02:30,18,947.75,948.5,947.5,948.5,9
20150901|2015-03-18 03:00,18,950,950,950,950,1
20150901|2015-03-18 04:00,18,950.75,950.75,950.75,950.75,1
20150901|2015-03-18 04:30,18,949.5,949.5,949.5,949.5,2
20150901|2015-03-18 05:00,18,950.5,950.5,950.5,950.5,2
20150901|2015-03-18 05:30,18,950.5,950.5,949.75,950.25,6
20150901|2015-03-18 06:00,18,951.75,952,951.25,951.5,7
20150901|2015-03-18 07:00,18,950.25,950.25,950.25,950.25,1
20150901|2015-03-18 07:30,18,951.5,951.5,951.5,951.5,1
20150901|2015-03-18 08:30,18,950.25,951,948,948.25,8
20150901|2015-03-18 09:00,18,948.25,951,948.25,951,2
20150901|2015-03-18 09:30,18,950,950,949,949,2
20150901|2015-03-18 10:00,18,948.5,949,947.5,949,9
20150901|2015-03-18 10:30,18,950.5,952.5,950.5,952.5,7
20150901|2015-03-18 11:00,18,952.25,952.25,950.75,950.75,23
20150901|2015-03-18 11:30,18,952.25,952.75,952.25,952.75,8
20150901|2015-03-18 12:00,18,951.75,951.75,951.25,951.5,12
20150901|2015-03-18 12:30,18,953,953.25,952,952.5,10
20150901|2015-03-18 13:00,18,954,956.5,954,955.75,12
20150901|2015-03-18 19:00,19,960,970.25,960,963.75,8
20150901|2015-03-18 20:00,19,964.75,964.75,964.75,964.75,1
20150901|2015-03-19 01:30,19,964.75,964.75,964.5,964.5,17
20150901|2015-03-19 02:30,19,962.5,962.5,962.5,962.5,2
20150901|2015-03-19 03:00,19,963.5,963.75,963.5,963.75,3
20150901|2015-03-19 07:00,19,958.25,959.25,958.25,959.25,2
20150901|2015-03-19 08:30,19,954,957.5,954,954.75,8
20150901|2015-03-19 09:00,19,954.75,955.5,952.75,954.5,18
20150901|2015-03-19 09:30,19,953.75,957.25,953.75,957.25,4
20150901|2015-03-19 10:00,19,954,954,952.75,952.75,12
20150901|2015-03-19 10:30,19,952.25,952.75,950.75,950.75,75
20150901|2015-03-19 11:00,19,951,951.5,951,951.5,9
20150901|2015-03-19 12:00,19,950,951.75,950,951.75,81
20150901|2015-03-19 12:30,19,951,951,949.5,949.5,5
20150901|2015-03-19 13:00,19,950.25,953,950,952.25,53
20150901|2015-03-19 19:00,20,951.25,951.25,950.75,951,22
20150901|2015-03-19 21:30,20,955.25,955.25,955.25,955.25,1
20150901|2015-03-20 04:00,20,953.25,953.25,953.25,953.25,1
20150901|2015-03-20 05:00,20,953,953,953,953,2
20150901|2015-03-20 08:30,20,958.25,961.75,958.25,961,10
20150901|2015-03-20 09:00,20,962,965.5,962,965.25,33
20150901|2015-03-20 09:30,20,966.75,968.75,965,966.5,54
20150901|2015-03-20 10:00,20,966.25,967.75,966.25,967.75,7
20150901|2015-03-20 10:30,20,967.25,967.25,963,963.5,38
20150901|2015-03-20 11:00,20,966,966,965,965,5
20150901|2015-03-20 11:30,20,967.25,968.5,966.5,966.5,13
20150901|2015-03-20 12:00,20,967.5,968,966.75,968,3
20150901|2015-03-20 12:30,20,968.25,968.25,962.25,963.25,31
20150901|2015-03-20 13:00,20,964.25,964.75,961.5,963,41
20150901|2015-03-22 19:00,23,965.25,965.25,965.25,965.25,1
20150901|2015-03-22 20:00,23,962.5,962.5,962.5,962.5,1
20150901|2015-03-22 20:30,23,966,966,966,966,1
20150901|2015-03-22 21:00,23,969.5,969.5,969.5,969.5,1
20150901|2015-03-22 21:30,23,969.5,969.5,969.5,969.5,1
20150901|2015-03-22 22:00,23,968.75,968.75,968.75,968.75,1
20150901|2015-03-22 23:30,23,968.25,968.25,968.25,968.25,1
20150901|2015-03-23 03:00,23,968.25,968.25,968.25,968.25,1
20150901|2015-03-23 03:30,23,968.25,968.25,968.25,968.25,2
20150901|2015-03-23 05:00,23,967.75,967.75,967.75,967.75,2
20150901|2015-03-23 05:30,23,968.25,968.25,968.25,968.25,5
20150901|2015-03-23 06:30,23,969,969.5,969,969.5,2
20150901|2015-03-23 07:00,23,968.25,968.25,968.25,968.25,5
20150901|2015-03-23 07:30,23,968.25,968.25,968,968,3
20150901|2015-03-23 08:30,23,969,972.75,968.75,972,63
20150901|2015-03-23 09:00,23,973.75,973.75,973.75,973.75,2
20150901|2015-03-23 09:30,23,973.75,976.25,971.75,976.25,8
20150901|2015-03-23 10:00,23,974.25,975.25,974,974.5,7
20150901|2015-03-23 10:30,23,974.5,974.5,973.5,973.5,3
20150901|2015-03-23 11:00,23,973.75,975.5,973.75,975.5,3
20150901|2015-03-23 11:30,23,975.25,975.25,975.25,975.25,1
20150901|2015-03-23 12:30,23,975.25,975.75,974.25,974.25,30
20150901|2015-03-23 13:00,23,974,974.5,971,971,24
20150901|2015-03-23 20:30,24,970.75,970.75,969.75,969.75,2
20150901|2015-03-23 22:00,24,966,966,966,966,1
20150901|2015-03-24 02:00,24,970.75,970.75,970.75,970.75,1
20150901|2015-03-24 04:30,24,969,969,969,969,1
20150901|2015-03-24 07:00,24,969,969,969,969,1
20150901|2015-03-24 07:30,24,967.75,967.75,967.5,967.5,7
20150901|2015-03-24 08:30,24,967.75,968,965,965.75,11
20150901|2015-03-24 09:00,24,966,966.5,965.25,965.25,7
20150901|2015-03-24 09:30,24,965.5,970,965.5,970,16
20150901|2015-03-24 10:00,24,968.25,968.25,967.25,967.5,8
20150901|2015-03-24 10:30,24,965.75,966.25,965,965,12
20150901|2015-03-24 11:00,24,966.5,966.75,966.5,966.5,4
20150901|2015-03-24 11:30,24,967,969.25,966,969,11
20150901|2015-03-24 12:00,24,969.75,970,968.5,969.5,11
20150901|2015-03-24 12:30,24,969.25,969.5,968.75,969.25,24
20150901|2015-03-24 13:00,24,968.5,970,968.5,970,7
20150901|2015-03-24 20:30,25,970,970,970,970,1
20150901|2015-03-25 06:00,25,969.5,969.5,969.5,969.5,8
20150901|2015-03-25 06:30,25,968,968,968,968,1
20150901|2015-03-25 07:30,25,968,968,967.75,967.75,29
20150901|2015-03-25 08:30,25,969.25,971.25,968.5,971.25,16
20150901|2015-03-25 09:00,25,970.5,972.5,970.5,971,21
20150901|2015-03-25 09:30,25,971.5,971.5,964.5,964.75,28
20150901|2015-03-25 10:00,25,966,968.25,966,967,43
20150901|2015-03-25 10:30,25,967.25,972,967.25,971.25,12
20150901|2015-03-25 11:00,25,970,970,968.5,969.75,5
20150901|2015-03-25 11:30,25,969.75,970.25,969.25,970.25,7
20150901|2015-03-25 12:00,25,968.25,968.25,968.25,968.25,1
20150901|2015-03-25 12:30,25,966.25,968.5,966.25,966.25,21
20150901|2015-03-25 13:00,25,964.75,965.25,964.25,964.75,27
20150901|2015-03-25 19:00,26,964,964,964,964,1
20150901|2015-03-25 21:30,26,963,963,963,963,1
20150901|2015-03-25 22:00,26,965,965,965,965,6
20150901|2015-03-26 00:00,26,964.25,964.25,964.25,964.25,1
20150901|2015-03-26 01:00,26,965.5,965.5,965.5,965.5,5
20150901|2015-03-26 06:30,26,966,966,965.75,965.75,2
20150901|2015-03-26 07:00,26,964.5,965,964.5,964.75,4
20150901|2015-03-26 07:30,26,964,964.5,962.25,962.25,11
20150901|2015-03-26 08:30,26,963,965.5,962.5,965.5,28
20150901|2015-03-26 09:00,26,964.25,964.25,961,961.75,5
20150901|2015-03-26 09:30,26,961,962.5,960,960,41
20150901|2015-03-26 10:00,26,960.75,961.75,960.75,961.5,18
20150901|2015-03-26 10:30,26,960.75,962,960.75,962,8
20150901|2015-03-26 11:00,26,962,962.25,961.5,961.5,10
20150901|2015-03-26 12:00,26,961.75,961.75,961.75,961.75,1
20150901|2015-03-26 12:30,26,962,962.25,962,962.25,7
20150901|2015-03-26 13:00,26,962.25,964.25,962,962,18
20150901|2015-03-27 01:30,27,964.5,964.5,964.5,964.5,1
20150901|2015-03-27 04:30,27,962.25,962.25,962.25,962.25,1
20150901|2015-03-27 07:00,27,960.25,960.5,960.25,960.5,3
20150901|2015-03-27 07:30,27,960,960,960,960,1
20150901|2015-03-27 08:30,27,961.5,961.5,958.75,959,16
20150901|2015-03-27 09:00,27,957.5,960.75,957.5,960.75,20
20150901|2015-03-27 09:30,27,959,959,956.5,956.5,10
20150901|2015-03-27 10:00,27,956.5,956.5,955.25,955.25,15
20150901|2015-03-27 10:30,27,954.25,956,954.25,956,17
20150901|2015-03-27 11:00,27,956,956.5,956,956.5,4
20150901|2015-03-27 11:30,27,956.25,956.5,955.5,955.75,10
20150901|2015-03-27 12:30,27,955.75,956.5,955.75,956.5,4
20150901|2015-03-27 13:00,27,957.5,957.5,956,956.75,19
20150901|2015-03-29 19:00,30,955.75,955.75,955.75,955.75,4
20150901|2015-03-29 19:30,30,958,958,958,958,5
20150901|2015-03-29 20:30,30,959.25,959.25,959,959,8
20150901|2015-03-30 00:00,30,959.5,959.5,959.5,959.5,2
20150901|2015-03-30 02:30,30,959,959,959,959,1
20150901|2015-03-30 03:00,30,959,959,959,959,1
20150901|2015-03-30 07:30,30,956.25,956.25,956.25,956.25,1
20150901|2015-03-30 08:30,30,956.5,962,956.5,962,12
20150901|2015-03-30 09:00,30,963.75,964,962.25,962.25,6
20150901|2015-03-30 09:30,30,964.5,964.5,963,963,2
20150901|2015-03-30 10:00,30,963.25,963.25,963.25,963.25,4
20150901|2015-03-30 10:30,30,963.25,963.5,962.75,962.75,69
20150901|2015-03-30 11:00,30,962.5,963.25,962.5,962.5,8
20150901|2015-03-30 11:30,30,964,964.25,964,964.25,6
20150901|2015-03-30 12:00,30,963,963,961.5,961.5,3
20150901|2015-03-30 12:30,30,960.25,960.25,955,955,33
20150901|2015-03-30 13:00,30,956.75,958.25,956.75,958.25,24
20150901|2015-03-30 19:00,31,957.25,957.25,956.75,956.75,9
20150901|2015-03-30 21:30,31,959.25,959.25,958,958,2
20150901|2015-03-31 04:30,31,955.75,955.75,955.75,955.75,1
20150901|2015-03-31 05:00,31,955.5,955.5,955.5,955.5,2
20150901|2015-03-31 06:00,31,955,955.25,955,955.25,2
20150901|2015-03-31 06:30,31,956,956,956,956,1
20150901|2015-03-31 07:00,31,955,955.25,955,955.25,4
20150901|2015-03-31 08:30,31,953.5,955.75,953.5,955.75,18
20150901|2015-03-31 09:00,31,955.5,960,955.5,959.75,7
20150901|2015-03-31 09:30,31,960,961,958,959.5,13
20150901|2015-03-31 10:00,31,960,961.5,959.5,959.5,28
20150901|2015-03-31 10:30,31,960,960.5,957.5,958.25,24
20150901|2015-03-31 11:00,31,955.5,970.75,943.25,961.5,126
20150901|2015-03-31 11:30,31,962.5,965,962,962,38
20150901|2015-03-31 12:00,31,960.5,961.25,956.5,961.25,78
20150901|2015-03-31 12:30,31,961.25,962,961.25,962,15
20150901|2015-03-31 13:00,31,962.5,966,962.5,964.5,25
20150901|2015-03-31 19:00,1,964.25,964.25,964.25,964.25,27
20150901|2015-03-31 19:30,1,967.25,967.75,967.25,967.5,4
20150901|2015-03-31 20:00,1,969,973.5,969,973.5,3
20150901|2015-04-01 00:00,1,973,973,973,973,1
20150901|2015-04-01 00:30,1,973.25,973.25,973.25,973.25,1
20150901|2015-04-01 05:00,1,967.5,967.5,967.5,967.5,2
20150901|2015-04-01 05:30,1,969,969,969,969,1
20150901|2015-04-01 06:30,1,968.25,968.5,967.5,967.5,14
20150901|2015-04-01 07:30,1,968.25,968.25,968.25,968.25,1
20150901|2015-04-01 08:30,1,968.25,968.5,964.5,966.25,170
20150901|2015-04-01 09:00,1,967,967.75,965,967,53
20150901|2015-04-01 09:30,1,967.25,975.25,967.25,973,111
20150901|2015-04-01 10:00,1,973.5,976.25,973.25,974.75,49
20150901|2015-04-01 10:30,1,975.25,981,975.25,979.75,36
20150901|2015-04-01 11:00,1,979,981.25,978.5,980.25,20
20150901|2015-04-01 11:30,1,979.5,979.5,977.25,978,22
20150901|2015-04-01 12:00,1,978.75,981,978,981,48
20150901|2015-04-01 12:30,1,981,981.25,979.5,979.75,71
20150901|2015-04-01 13:00,1,979.75,980.75,977.75,980,37
20150901|2015-04-01 20:00,2,978.5,978.5,978.25,978.25,4
20150901|2015-04-02 00:30,2,977,977,977,977,2
20150901|2015-04-02 02:00,2,978.75,978.75,978.75,978.75,8
20150901|2015-04-02 04:00,2,978.75,978.75,978.5,978.5,4
20150901|2015-04-02 05:00,2,976.25,976.25,976.25,976.25,1
20150901|2015-04-02 05:30,2,976.75,976.75,976.75,976.75,1
20150901|2015-04-02 06:30,2,976.25,976.25,976.25,976.25,3
20150901|2015-04-02 07:30,2,973,973,973,973,1
20150901|2015-04-02 08:30,2,974,978,972.5,978,21
20150901|2015-04-02 09:30,2,976.5,977,976,976,7
20150901|2015-04-02 10:00,2,976.75,976.75,976.75,976.75,1
20150901|2015-04-02 10:30,2,975.25,976,974,974,23
20150901|2015-04-02 11:00,2,977,977.25,976.25,977,25
20150901|2015-04-02 11:30,2,977.5,980,977.25,980,9
20150901|2015-04-02 12:00,2,978.5,982.75,978.5,982.5,123
20150901|2015-04-02 12:30,2,983,984.5,981.25,981.5,12
20150901|2015-04-02 13:00,2,982.25,982.25,979.5,979.5,14
20150901|2015-04-06 01:00,6,983,983,983,983,1
20150901|2015-04-06 06:00,6,978.25,978.25,978.25,978.25,2
20150901|2015-04-06 07:00,6,978.25,980.5,978.25,980.5,2
20150901|2015-04-06 07:30,6,980,980,980,980,1
20150901|2015-04-06 08:30,6,979.25,979.25,976.5,976.5,4
20150901|2015-04-06 09:00,6,977.75,977.75,977,977,2
20150901|2015-04-06 09:30,6,977.25,979,976.25,979,17
20150901|2015-04-06 10:00,6,978,979.25,977.75,977.75,26
20150901|2015-04-06 10:30,6,977.5,977.75,976.75,977,23
20150901|2015-04-06 11:00,6,976.75,977,975.75,975.75,61
20150901|2015-04-06 12:00,6,976.75,976.75,976.75,976.75,2
20150901|2015-04-06 13:00,6,974.75,974.75,973.5,973.5,12
20150901|2015-04-07 01:00,7,977,977,977,977,1
20150901|2015-04-07 04:00,7,971.25,971.25,971,971,2
20150901|2015-04-07 04:30,7,970.5,970.5,970.5,970.5,1
20150901|2015-04-07 05:30,7,971.75,971.75,971.75,971.75,1
20150901|2015-04-07 07:30,7,971.25,971.25,971.25,971.25,1
20150901|2015-04-07 08:30,7,970.5,970.5,968.75,969.5,4
20150901|2015-04-07 09:00,7,968.75,970,968.25,970,23
20150901|2015-04-07 09:30,7,970.5,970.5,968.25,969,14
20150901|2015-04-07 10:00,7,968,968.25,968,968.25,11
20150901|2015-04-07 11:00,7,969.25,969.25,968.25,968.25,6
20150901|2015-04-07 11:30,7,968.5,968.5,968.5,968.5,1
20150901|2015-04-07 12:00,7,968,968,967.25,967.5,15
20150901|2015-04-07 12:30,7,967.25,967.25,967.25,967.25,2
20150901|2015-04-07 13:00,7,967.5,968,967.5,967.75,14
20150901|2015-04-07 19:00,8,967.75,967.75,967.5,967.5,2
20150901|2015-04-07 19:30,8,967.75,967.75,967.75,967.75,1
20150901|2015-04-07 21:30,8,968,968,968,968,1
20150901|2015-04-07 22:00,8,967.5,967.75,967.25,967.25,4
20150901|2015-04-08 06:00,8,968.5,968.5,968.5,968.5,1
20150901|2015-04-08 08:30,8,968.5,969.5,968,968.25,12
20150901|2015-04-08 09:00,8,969.25,969.5,968.75,969,7
20150901|2015-04-08 09:30,8,967,967,963.5,965,21
20150901|2015-04-08 10:00,8,964.75,966,964.75,965.25,28
20150901|2015-04-08 10:30,8,965,966.25,965,966.25,8
20150901|2015-04-08 11:30,8,965,965,965,965,1
20150901|2015-04-08 12:00,8,966.25,966.25,965.75,965.75,3
20150901|2015-04-08 12:30,8,966,966.5,965.25,965.5,111
20150901|2015-04-08 13:00,8,965.25,966.75,965,966.75,113
20150901|2015-04-08 19:00,9,965.5,966,965.5,966,4
20150901|2015-04-08 20:30,9,962.5,962.5,962,962,3
20150901|2015-04-09 03:30,9,963,964.5,963,964.25,29
20150901|2015-04-09 04:00,9,963.75,963.75,963.75,963.75,21
20150901|2015-04-09 05:30,9,962.25,962.25,962,962,30
20150901|2015-04-09 06:00,9,961.5,961.5,961.5,961.5,1
20150901|2015-04-09 07:00,9,961.75,961.75,961.75,961.75,10
20150901|2015-04-09 07:30,9,961.75,961.75,961.25,961.25,12
20150901|2015-04-09 08:30,9,960.75,960.75,956,959,29
20150901|2015-04-09 09:00,9,959,959,956.5,956.5,15
20150901|2015-04-09 09:30,9,955.25,956,952.5,953.75,29
20150901|2015-04-09 10:00,9,953.25,953.25,951.75,952,30
20150901|2015-04-09 10:30,9,951,955,950.5,954,28
20150901|2015-04-09 11:00,9,951.75,954,946,954,104
20150901|2015-04-09 11:30,9,954.5,956.75,953.5,954.25,14
20150901|2015-04-09 12:00,9,952.5,953.5,952.5,953.5,17
20150901|2015-04-09 12:30,9,953,953,949.75,949.75,30
20150901|2015-04-09 13:00,9,949.5,950.75,949,949.5,35
20150901|2015-04-09 19:00,10,948,948,948,948,2
20150901|2015-04-09 22:30,10,950,950,950,950,1
20150901|2015-04-10 01:30,10,947,947,947,947,13
20150901|2015-04-10 02:00,10,947,947.25,946,946,27
20150901|2015-04-10 02:30,10,947,947.5,947,947.5,5
20150901|2015-04-10 03:30,10,948.5,948.5,948.5,948.5,1
20150901|2015-04-10 05:00,10,949,949,948.5,948.5,4
20150901|2015-04-10 06:30,10,950.75,951,950.5,950.5,36
20150901|2015-04-10 08:30,10,952.5,954,952,952,12
20150901|2015-04-10 09:00,10,948.5,948.5,948.5,948.5,1
20150901|2015-04-10 09:30,10,949.5,950.5,948,948,12
20150901|2015-04-10 10:00,10,947.5,948.25,947.5,948.25,3
20150901|2015-04-10 10:30,10,946.75,946.75,945,945,10
20150901|2015-04-10 11:00,10,942.25,943,940.5,941.75,37
20150901|2015-04-10 11:30,10,941.5,943.25,941.5,943.25,4
20150901|2015-04-10 12:00,10,943.25,943.75,943,943.75,14
20150901|2015-04-10 12:30,10,943,944.5,943,944.5,5
20150901|2015-04-10 13:00,10,945.25,947.75,945.25,947.75,20
20150901|2015-04-12 19:00,13,943.5,943.5,943.5,943.5,1
20150901|2015-04-12 19:30,13,944.5,944.5,944.5,944.5,1
20150901|2015-04-12 23:30,13,946.25,946.25,946.25,946.25,1
20150901|2015-04-13 04:00,13,946.25,946.25,946.25,946.25,1
20150901|2015-04-13 04:30,13,948.5,948.5,948.5,948.5,1
20150901|2015-04-13 05:00,13,947.75,947.75,945.75,945.75,3
20150901|2015-04-13 05:30,13,947,947,947,947,1
20150901|2015-04-13 08:30,13,949.75,952,945.75,949.75,39
20150901|2015-04-13 09:00,13,947.5,947.5,947.25,947.5,40
20150901|2015-04-13 09:30,13,949,949.5,946.25,946.75,16
20150901|2015-04-13 10:00,13,946,947.75,946,947.5,5
20150901|2015-04-13 10:30,13,946.75,946.75,946.75,946.75,1
20150901|2015-04-13 11:00,13,945.75,946.5,945,946.5,24
20150901|2015-04-13 11:30,13,946.75,946.75,945,945.5,42
20150901|2015-04-13 12:00,13,945.25,945.25,943.5,943.5,67
20150901|2015-04-13 12:30,13,943.75,944.25,942.5,942.5,31
20150901|2015-04-13 13:00,13,942.75,944.25,942.75,943.75,12
20150901|2015-04-13 22:30,14,947.5,947.5,947.5,947.5,1
20150901|2015-04-14 01:30,14,946,946,946,946,2
20150901|2015-04-14 06:30,14,949,949,949,949,1
20150901|2015-04-14 07:30,14,949.75,950.25,949.75,950.25,3
20150901|2015-04-14 08:30,14,950.25,950.5,946.75,950.5,71
20150901|2015-04-14 09:00,14,950.5,955,950.25,954,52
20150901|2015-04-14 09:30,14,954,954,952,952,12
20150901|2015-04-14 10:00,14,953,953,949.75,950,10
20150901|2015-04-14 10:30,14,949.5,952.25,949,950.5,40
20150901|2015-04-14 11:00,14,951.5,952,951.5,952,3
20150901|2015-04-14 11:30,14,951.5,952.5,951.5,952.5,2
20150901|2015-04-14 12:00,14,952.5,952.5,952.25,952.25,5
20150901|2015-04-14 12:30,14,953.5,953.75,953,953.75,8
20150901|2015-04-14 13:00,14,953.25,953.75,951.75,953,109
20150901|2015-04-15 02:00,15,957.5,957.5,957.5,957.5,1
20150901|2015-04-15 05:30,15,955.25,955.25,955.25,955.25,1
20150901|2015-04-15 07:00,15,957,957,955,955,4
20150901|2015-04-15 08:30,15,954.5,958,954.5,957.25,129
20150901|2015-04-15 09:00,15,958,960,958,959.75,22
20150901|2015-04-15 09:30,15,960.25,963.75,960.25,963.75,60
20150901|2015-04-15 10:00,15,964,964.25,962.5,962.5,16
20150901|2015-04-15 10:30,15,963.5,966,963.5,965,32
20150901|2015-04-15 11:00,15,965.75,966,956.5,957.5,57
20150901|2015-04-15 11:30,15,957.5,960.25,957.5,959.75,17
20150901|2015-04-15 12:00,15,958.25,959.25,958.25,959,6
20150901|2015-04-15 12:30,15,961.75,961.75,957.75,957.75,16
20150901|2015-04-15 13:00,15,958,958,956.25,956.75,40
20150901|2015-04-15 19:00,16,957.75,957.75,957.75,957.75,2
20150901|2015-04-15 22:30,16,958.5,958.5,958.5,958.5,1
20150901|2015-04-16 01:30,16,956,956,956,956,3
20150901|2015-04-16 06:00,16,953.25,953.75,953.25,953.75,2
20150901|2015-04-16 07:30,16,956.75,959,956.75,958.75,6
20150901|2015-04-16 08:30,16,958.75,960,955.75,958,165
20150901|2015-04-16 09:00,16,955.5,957,955.5,957,26
20150901|2015-04-16 09:30,16,954.5,954.5,950.5,950.5,70
20150901|2015-04-16 10:00,16,949.75,952,949,952,24
20150901|2015-04-16 10:30,16,949.75,949.75,949.75,949.75,3
20150901|2015-04-16 11:00,16,950.5,950.5,950.5,950.5,1
20150901|2015-04-16 11:30,16,952.5,955.75,952.5,954.75,21
20150901|2015-04-16 12:00,16,956.25,959,956,956,66
20150901|2015-04-16 12:30,16,956.5,958.75,956.5,958.75,22
20150901|2015-04-16 13:00,16,959,959.75,957,957,9
20150901|2015-04-16 22:00,17,958.25,958.25,958.25,958.25,1
20150901|2015-04-17 01:30,17,958.25,958.25,958.25,958.25,1
20150901|2015-04-17 02:00,17,957.5,957.5,957.5,957.5,17
20150901|2015-04-17 06:00,17,957.75,958.75,957.75,958.75,2
20150901|2015-04-17 06:30,17,960,960,959.5,959.5,5
20150901|2015-04-17 07:00,17,961.25,961.25,961.25,961.25,2
20150901|2015-04-17 07:30,17,959.25,959.25,958.5,958.5,3
20150901|2015-04-17 08:30,17,958.25,959,956.75,957,46
20150901|2015-04-17 09:00,17,959,961.5,958.75,961,63
20150901|2015-04-17 09:30,17,961.25,962.75,959,959,41
20150901|2015-04-17 10:00,17,960.75,961.25,960.75,961.25,8
20150901|2015-04-17 10:30,17,962,962.5,962,962,19
20150901|2015-04-17 11:00,17,960.75,960.75,960,960,5
20150901|2015-04-17 11:30,17,960,960,960,960,1
20150901|2015-04-17 12:00,17,961,961,960.25,960.25,12
20150901|2015-04-17 12:30,17,957.75,957.75,957.75,957.75,2
20150901|2015-04-17 13:00,17,959,959.25,957.25,957.25,27
20150901|2015-04-19 19:00,20,961,961,961,961,2
20150901|2015-04-19 20:30,20,961.75,961.75,961.75,961.75,1
20150901|2015-04-19 21:30,20,964,964,964,964,5
20150901|2015-04-20 00:30,20,961.75,961.75,961.5,961.5,4
20150901|2015-04-20 02:00,20,963.25,963.25,963.25,963.25,1
20150901|2015-04-20 06:00,20,961,961,961,961,1
20150901|2015-04-20 06:30,20,960.25,960.25,959.25,959.25,2
20150901|2015-04-20 07:30,20,959.5,961,959.5,961,8
20150901|2015-04-20 08:30,20,960,963.75,960,961.5,31
20150901|2015-04-20 09:00,20,961.5,965.5,961,964.75,30
20150901|2015-04-20 09:30,20,965,968.5,965,966.5,139
20150901|2015-04-20 10:00,20,965.75,965.75,964.25,965.5,25
20150901|2015-04-20 10:30,20,966,966.75,966,966.75,9
20150901|2015-04-20 11:00,20,966,966,965.5,965.5,6
20150901|2015-04-20 11:30,20,967,967,966.5,966.5,2
20150901|2015-04-20 12:00,20,966.75,966.75,963.5,963.5,20
20150901|2015-04-20 12:30,20,966,966,965.5,966,52
20150901|2015-04-20 13:00,20,965.25,965.25,962.75,964,29
20150901|2015-04-20 21:30,21,963.5,963.5,963.5,963.5,2
20150901|2015-04-20 22:00,21,963.75,963.75,963.75,963.75,2
20150901|2015-04-21 00:30,21,964.25,964.5,964,964,7
20150901|2015-04-21 03:30,21,963.75,963.75,963.75,963.75,1
20150901|2015-04-21 06:00,21,960,960,960,960,1
20150901|2015-04-21 07:30,21,962,962.5,962,962.5,2
20150901|2015-04-21 08:30,21,959.75,960.25,956,956.25,41
20150901|2015-04-21 09:00,21,955.75,958.25,955.75,958.25,82
20150901|2015-04-21 09:30,21,958.75,960,958.5,960,28
20150901|2015-04-21 10:00,21,961.75,962.5,960.75,962.25,9
20150901|2015-04-21 10:30,21,960.5,961.5,959.75,961.5,6
20150901|2015-04-21 11:00,21,960.25,960.25,960.25,960.25,1
20150901|2015-04-21 12:00,21,960.25,961.25,960,960,23
20150901|2015-04-21 12:30,21,961,961.75,961,961.75,2
20150901|2015-04-21 13:00,21,961.25,962.75,961.25,962.75,2
20150901|2015-04-21 19:30,22,960,960,960,960,1
20150901|2015-04-21 21:30,22,958.75,958.75,958.75,958.75,1
20150901|2015-04-22 00:30,22,958.75,958.75,958.75,958.75,2
20150901|2015-04-22 01:00,22,959.5,959.5,959.5,959.5,1
20150901|2015-04-22 04:30,22,959.25,959.25,959.25,959.25,5
20150901|2015-04-22 05:30,22,961.25,961.5,961.25,961.5,2
20150901|2015-04-22 07:30,22,958.5,959,958.5,959,3
20150901|2015-04-22 08:30,22,958.5,959.5,958.5,958.75,13
20150901|2015-04-22 09:00,22,955.25,955.5,954,955.5,205
20150901|2015-04-22 09:30,22,955.25,955.25,953,953.25,21
20150901|2015-04-22 10:00,22,953.75,954.25,953.75,954.25,5
20150901|2015-04-22 10:30,22,953.75,955.5,953.75,955.5,6
20150901|2015-04-22 11:00,22,955,958.25,955,958.25,28
20150901|2015-04-22 11:30,22,957.75,960.25,957.75,960.25,11
20150901|2015-04-22 12:00,22,960,960,957.75,958,6
20150901|2015-04-22 12:30,22,958,958.5,957,957,3
20150901|2015-04-22 13:00,22,957.75,957.75,956,957.75,51
20150901|2015-04-22 19:00,23,959.5,960,959.5,960,5
20150901|2015-04-23 00:00,23,961.5,961.5,961.5,961.5,2
20150901|2015-04-23 00:30,23,961.5,961.5,961.5,961.5,1
20150901|2015-04-23 02:00,23,959.75,959.75,959.75,959.75,1
20150901|2015-04-23 05:00,23,960.75,960.75,960.75,960.75,1
20150901|2015-04-23 07:30,23,960.75,961.5,960.75,961.5,4
20150901|2015-04-23 08:30,23,960.5,965,960.5,964.25,22
20150901|2015-04-23 09:30,23,965,967.5,965,967.5,23
20150901|2015-04-23 10:00,23,967.5,969,967.5,969,40
20150901|2015-04-23 10:30,23,968.75,969.25,968.5,969,9
20150901|2015-04-23 11:00,23,968.5,968.75,967.75,967.75,22
20150901|2015-04-23 11:30,23,967.75,967.75,965,965,10
20150901|2015-04-23 12:00,23,965.25,966,965.25,966,9
20150901|2015-04-23 12:30,23,966.5,967,966.5,967,7
20150901|2015-04-23 13:00,23,966,966,964.5,965.5,49
20150901|2015-04-23 19:00,24,966.5,966.5,966.5,966.5,1
20150901|2015-04-23 23:00,24,964.25,964.25,964.25,964.25,1
20150901|2015-04-23 23:30,24,963.75,963.75,963.75,963.75,1
20150901|2015-04-24 00:00,24,963.5,963.5,963.5,963.5,1
20150901|2015-04-24 01:00,24,963,963,963,963,2
20150901|2015-04-24 04:30,24,963,963,963,963,1
20150901|2015-04-24 05:30,24,962.25,962.25,962.25,962.25,1
20150901|2015-04-24 07:00,24,963.25,963.25,963.25,963.25,1
20150901|2015-04-24 07:30,24,964.25,964.25,963.5,963.5,3
20150901|2015-04-24 08:30,24,963.25,963.5,960,960.75,24
20150901|2015-04-24 09:00,24,959,959,955.5,956,30
20150901|2015-04-24 09:30,24,955.75,958.75,955.75,958.75,6
20150901|2015-04-24 10:00,24,958.25,958.25,956.25,956.25,12
20150901|2015-04-24 10:30,24,957.25,957.5,956.5,957.5,27
20150901|2015-04-24 11:00,24,957,958.25,956.5,958.25,25
20150901|2015-04-24 11:30,24,958.75,961.25,958.75,961.25,3
20150901|2015-04-24 12:00,24,961.25,961.75,959.25,959.25,12
20150901|2015-04-24 12:30,24,959.25,961,959.25,959.25,32
20150901|2015-04-24 13:00,24,958.75,958.75,956,956,68
20150901|2015-04-26 19:00,27,952.5,952.5,951.5,951.75,13
20150901|2015-04-26 19:30,27,952.25,952.5,952.25,952.5,6
20150901|2015-04-26 20:00,27,954,954,952.75,952.75,3
20150901|2015-04-26 21:00,27,956.25,956.25,956.25,956.25,2
20150901|2015-04-27 01:00,27,957.25,957.25,957.25,957.25,1
20150901|2015-04-27 04:30,27,956.25,956.5,956.25,956.5,2
20150901|2015-04-27 05:00,27,956.5,956.5,956.5,956.5,2
20150901|2015-04-27 05:30,27,956,956,956,956,5
20150901|2015-04-27 07:30,27,956.25,956.25,956.25,956.25,2
20150901|2015-04-27 08:30,27,956.25,963.5,954,963,113
20150901|2015-04-27 09:00,27,963.25,963.25,961,961.75,47
20150901|2015-04-27 09:30,27,961.75,961.75,956,957.5,24
20150901|2015-04-27 10:00,27,958,958.25,957.25,958.25,13
20150901|2015-04-27 10:30,27,958,961.25,958,961.25,23
20150901|2015-04-27 11:00,27,959.5,960.5,959.5,960,14
20150901|2015-04-27 11:30,27,959.25,959.25,958.75,958.75,40
20150901|2015-04-27 12:00,27,959.5,960,959.25,959.25,18
20150901|2015-04-27 12:30,27,958.5,958.5,957,957,18
20150901|2015-04-27 13:00,27,957.75,958.25,956.25,956.75,53
20150901|2015-04-27 19:00,28,956,956,956,956,8
20150901|2015-04-28 00:30,28,959,959,959,959,1
20150901|2015-04-28 01:30,28,959.5,959.75,959.5,959.75,2
20150901|2015-04-28 02:00,28,960,960.5,960,960.5,2
20150901|2015-04-28 04:30,28,958.5,958.5,958.5,958.5,1
20150901|2015-04-28 06:30,28,960.75,962.5,960.75,962.5,4
20150901|2015-04-28 07:00,28,962.5,964.75,962.5,963,11
20150901|2015-04-28 07:30,28,962,963.5,962,963,5
20150901|2015-04-28 08:30,28,962.5,963.5,960.25,963,29
20150901|2015-04-28 09:00,28,964.25,965,964.25,965,6
20150901|2015-04-28 09:30,28,964.75,964.75,962.75,964,35
20150901|2015-04-28 10:00,28,963.25,964.75,963.25,964.75,3
20150901|2015-04-28 10:30,28,965.75,968.25,965.5,965.5,42
20150901|2015-04-28 11:00,28,965,966.5,965,965.75,17
20150901|2015-04-28 11:30,28,966.25,967.5,966.25,967.25,23
20150901|2015-04-28 12:00,28,965.75,965.75,965.75,965.75,1
20150901|2015-04-28 12:30,28,966,966.5,961.5,961.5,124
20150901|2015-04-28 13:00,28,960.25,960.25,956.75,958.5,59
20150901|2015-04-28 19:00,29,960.5,960.5,960,960,2
20150901|2015-04-28 19:30,29,961,961,961,961,4
20150901|2015-04-28 20:00,29,961,961,960,960,51
20150901|2015-04-29 01:00,29,959.75,959.75,959.75,959.75,3
20150901|2015-04-29 03:00,29,956.25,956.25,956.25,956.25,2
20150901|2015-04-29 03:30,29,955.5,955.5,955.5,955.5,2
20150901|2015-04-29 04:00,29,956.25,956.5,956.25,956.25,16
20150901|2015-04-29 07:00,29,958,958,957.75,957.75,3
20150901|2015-04-29 07:30,29,958.5,958.5,958.5,958.5,3
20150901|2015-04-29 08:30,29,958.5,961,955,961,47
20150901|2015-04-29 09:00,29,962.5,963.5,960.5,963,69
20150901|2015-04-29 09:30,29,963.5,965,963.25,965,76
20150901|2015-04-29 10:00,29,965.5,965.75,963.25,965,25
20150901|2015-04-29 10:30,29,965.25,966.25,965,966,57
20150901|2015-04-29 11:00,29,966.75,967.25,965.5,965.5,26
20150901|2015-04-29 11:30,29,965.75,967.75,965.75,966,45
20150901|2015-04-29 12:00,29,965.75,967.75,964.5,967.5,69
20150901|2015-04-29 12:30,29,967,967.25,966,967.25,55
20150901|2015-04-29 13:00,29,966.75,969.75,965.25,969.5,69
20150901|2015-04-29 19:00,30,967.5,968.5,967.5,968.5,43
20150901|2015-04-29 20:00,30,969.75,970,969.75,970,6
20150901|2015-04-29 23:00,30,973.25,973.25,973.25,973.25,1
20150901|2015-04-30 00:30,30,972.25,972.25,972.25,972.25,1
20150901|2015-04-30 05:00,30,970.75,970.75,970.75,970.75,1
20150901|2015-04-30 07:00,30,972,972.5,972,972.5,2
20150901|2015-04-30 07:30,30,972.75,972.75,972.5,972.75,7
20150901|2015-04-30 08:30,30,973,974.5,967.5,969.5,187
20150901|2015-04-30 09:00,30,970.25,970.5,964.25,966,93
20150901|2015-04-30 09:30,30,965.75,966,965.5,966,31
20150901|2015-04-30 10:00,30,966.75,968.25,966.5,967,32
20150901|2015-04-30 10:30,30,967.5,967.5,957.75,958.25,44
20150901|2015-04-30 11:00,30,958,958.75,955.5,958.5,105
20150901|2015-04-30 11:30,30,957.75,959,957.75,959,136
20150901|2015-04-30 12:00,30,959,959.25,957.75,958.5,57
20150901|2015-04-30 12:30,30,958.5,959.25,957,959.25,104
20150901|2015-04-30 13:00,30,959.25,960.25,958.75,959.25,25
20150901|2015-04-30 19:00,1,959.25,959.25,959.25,959.25,1
20150901|2015-05-01 04:30,1,959.25,959.25,959.25,959.25,1
20150901|2015-05-01 06:00,1,959,959,958.75,958.75,4
20150901|2015-05-01 06:30,1,959,959.75,958.75,959.5,29
20150901|2015-05-01 07:00,1,959,959,957.25,957.5,12
20150901|2015-05-01 07:30,1,956,956.25,955.25,955.25,9
20150901|2015-05-01 08:30,1,955.75,959.25,954.25,955.75,56
20150901|2015-05-01 09:00,1,956,956.25,952.25,954.5,65
20150901|2015-05-01 09:30,1,954.5,954.5,949.25,949.25,18
20150901|2015-05-01 10:00,1,950,950,950,950,1
20150901|2015-05-01 10:30,1,951,951,949,949.25,15
20150901|2015-05-01 11:00,1,948.5,948.75,946.75,947,44
20150901|2015-05-01 11:30,1,946.5,946.5,944.25,945.25,34
20150901|2015-05-01 12:00,1,945.5,945.5,944.75,944.75,6
20150901|2015-05-01 12:30,1,945,947.5,944.75,947.5,21
20150901|2015-05-01 13:00,1,947,947.5,946,947.25,60
20150901|2015-05-03 19:00,4,947.25,948.25,947.25,948.25,8
20150901|2015-05-04 01:00,4,952.75,952.75,952.75,952.75,1
20150901|2015-05-04 02:30,4,950.5,950.5,950.5,950.5,1
20150901|2015-05-04 04:00,4,950,950,950,950,1
20150901|2015-05-04 05:00,4,951.5,951.5,951.5,951.5,4
20150901|2015-05-04 05:30,4,952.25,952.25,952.25,952.25,3
20150901|2015-05-04 06:00,4,954,954,954,954,2
20150901|2015-05-04 06:30,4,953.75,953.75,953.75,953.75,1
20150901|2015-05-04 07:00,4,953.25,953.25,951,951.25,3
20150901|2015-05-04 07:30,4,951.25,951.25,950.75,950.75,4
20150901|2015-05-04 08:30,4,949,954,948.5,953.5,83
20150901|2015-05-04 09:00,4,953,953.5,951.5,952,43
20150901|2015-05-04 09:30,4,953.5,959,953.5,958,83
20150901|2015-05-04 10:00,4,958,958.75,956.75,956.75,15
20150901|2015-05-04 10:30,4,955.5,956.75,955,955.75,112
20150901|2015-05-04 11:00,4,956,957.5,955.75,956.75,15
20150901|2015-05-04 11:30,4,957.5,957.75,957,957.5,24
20150901|2015-05-04 12:00,4,957.5,957.75,956,956,40
20150901|2015-05-04 12:30,4,955.5,957.75,955,956.75,54
20150901|2015-05-04 13:00,4,957,957.25,954,956.75,26
20150901|2015-05-04 19:00,5,955.25,956.75,955.25,956.75,2
20150901|2015-05-04 20:00,5,957.5,959.75,957.5,959.75,3
20150901|2015-05-04 21:30,5,961.25,961.25,961.25,961.25,2
20150901|2015-05-04 22:00,5,957.75,957.75,955.25,955.75,16
20150901|2015-05-04 22:30,5,956.25,956.25,956.25,956.25,1
20150901|2015-05-04 23:00,5,957.25,957.25,957.25,957.25,1
20150901|2015-05-05 00:00,5,955.5,955.5,955.5,955.5,1
20150901|2015-05-05 00:30,5,957.25,957.25,957.25,957.25,2
20150901|2015-05-05 01:00,5,957.25,957.25,957.25,957.25,1
20150901|2015-05-05 01:30,5,959,959,959,959,1
20150901|2015-05-05 04:00,5,956.25,956.25,956.25,956.25,1
20150901|2015-05-05 06:00,5,954.75,956.5,954.75,956.5,10
20150901|2015-05-05 07:00,5,958.25,958.25,957.25,957.25,5
20150901|2015-05-05 07:30,5,957.5,957.5,957.5,957.5,12
20150901|2015-05-05 08:30,5,957,959,955,957,45
20150901|2015-05-05 09:00,5,957,957,955.75,957,24
20150901|2015-05-05 09:30,5,957.75,957.75,953.75,955.5,114
20150901|2015-05-05 10:00,5,955.5,957,955,957,27
20150901|2015-05-05 10:30,5,956.5,959.25,955.5,958,94
20150901|2015-05-05 11:00,5,958.5,959.25,957.75,959.25,83
20150901|2015-05-05 11:30,5,960,961.75,960,961.25,76
20150901|2015-05-05 12:00,5,962.25,964,961,961,43
20150901|2015-05-05 12:30,5,960.25,960.25,956,957.5,93
20150901|2015-05-05 13:00,5,957.5,962.25,957.25,962.25,26
20150901|2015-05-05 19:00,6,962.25,963.25,961.5,963.25,37
20150901|2015-05-05 20:00,6,962.75,962.75,962.75,962.75,1
20150901|2015-05-05 22:00,6,963.75,964,963.25,963.75,6
20150901|2015-05-05 22:30,6,963.75,964.5,963.75,964.5,7
20150901|2015-05-05 23:00,6,964,964,964,964,1
20150901|2015-05-06 00:30,6,964.75,964.75,964.75,964.75,2
20150901|2015-05-06 01:00,6,965.5,965.5,963.5,963.5,4
20150901|2015-05-06 01:30,6,964.25,964.25,963,963,10
20150901|2015-05-06 03:00,6,964,964,963.75,964,20
20150901|2015-05-06 03:30,6,964.75,965.25,964,964,17
20150901|2015-05-06 04:00,6,965.25,965.25,965.25,965.25,1
20150901|2015-05-06 04:30,6,965.5,966,965.5,966,9
20150901|2015-05-06 05:00,6,965.75,965.75,965.75,965.75,2
20150901|2015-05-06 06:00,6,965,965,965,965,2
20150901|2015-05-06 07:00,6,964.25,964.5,964.25,964.25,4
20150901|2015-05-06 07:30,6,963.25,963.5,962.5,962.75,18
20150901|2015-05-06 08:30,6,963,969,961.25,968.25,141
20150901|2015-05-06 09:00,6,967.75,968,965.25,966.75,75
20150901|2015-05-06 09:30,6,966.75,967.5,963.75,964,97
20150901|2015-05-06 10:00,6,963.25,965.5,963,965.5,31
20150901|2015-05-06 10:30,6,965.5,965.75,963.5,964.75,25
20150901|2015-05-06 11:00,6,965.25,965.25,958.5,959,54
20150901|2015-05-06 11:30,6,958.5,961.5,957.75,960.25,38
20150901|2015-05-06 12:00,6,960.5,960.5,959,959,9
20150901|2015-05-06 12:30,6,959,960.75,959,960.75,6
20150901|2015-05-06 13:00,6,961,963.75,960.75,962.75,72
20150901|2015-05-06 19:00,7,962.25,962.25,962.25,962.25,1
20150901|2015-05-06 20:00,7,962.25,962.25,961.5,961.5,16
20150901|2015-05-07 00:30,7,963.5,963.75,963.5,963.75,2
20150901|2015-05-07 01:00,7,964,964,964,964,1
20150901|2015-05-07 04:30,7,963.75,963.75,963.75,963.75,1
20150901|2015-05-07 05:00,7,964.5,964.5,964.5,964.5,1
20150901|2015-05-07 06:00,7,964.5,964.5,964.5,964.5,1
20150901|2015-05-07 06:30,7,963.5,963.5,963.5,963.5,3
20150901|2015-05-07 07:30,7,963,963,962,962.25,6
20150901|2015-05-07 08:30,7,961,963.5,959,959,37
20150901|2015-05-07 09:00,7,959,959,955.75,955.75,23
20150901|2015-05-07 09:30,7,955.25,956.25,954,956.25,17
20150901|2015-05-07 10:00,7,957,957,955,955,9
20150901|2015-05-07 10:30,7,954.75,957.75,954.75,957.25,12
20150901|2015-05-07 11:00,7,956.5,957,956.5,956.75,7
20150901|2015-05-07 11:30,7,956,956.5,956,956.5,17
20150901|2015-05-07 12:00,7,955.75,956.75,955.75,956.75,20
20150901|2015-05-07 12:30,7,956.25,956.25,956.25,956.25,1
20150901|2015-05-07 13:00,7,957.25,957.25,955.5,956.5,102
20150901|2015-05-07 19:00,8,955.75,955.75,955.75,955.75,1
20150901|2015-05-07 20:00,8,957.5,957.5,956,956,2
20150901|2015-05-08 00:30,8,954,954,954,954,3
20150901|2015-05-08 05:30,8,955,955,955,955,2
20150901|2015-05-08 07:00,8,955.25,955.25,955.25,955.25,2
20150901|2015-05-08 07:30,8,955.75,957.25,955.75,957,3
20150901|2015-05-08 08:30,8,955.75,958.5,952,952.5,86
20150901|2015-05-08 09:00,8,951,952.75,951,952.75,13
20150901|2015-05-08 09:30,8,951,953.75,951,953.5,21
20150901|2015-05-08 10:00,8,952.25,954,951.5,954,82
20150901|2015-05-08 10:30,8,955.5,958,955.25,955.75,82
20150901|2015-05-08 11:00,8,956.25,956.25,955.75,956,4
20150901|2015-05-08 11:30,8,955.5,957.5,955.5,956,17
20150901|2015-05-08 12:00,8,955.25,956.75,955.25,956.25,55
20150901|2015-05-08 12:30,8,954.75,957.5,954.75,957.5,17
20150901|2015-05-08 13:00,8,956.5,957,955.75,957,45
20150901|2015-05-10 19:00,11,956.5,960.25,956.5,960.25,9
20150901|2015-05-10 20:00,11,960.5,960.5,959.5,959.75,9
20150901|2015-05-10 20:30,11,959.75,959.75,957.25,959,10
20150901|2015-05-10 21:30,11,959.5,959.5,959.25,959.25,5
20150901|2015-05-10 22:00,11,959.75,960,959.75,960,2
20150901|2015-05-10 23:00,11,960.5,960.5,960.5,960.5,1
20150901|2015-05-11 01:30,11,961.25,961.25,961.25,961.25,9
20150901|2015-05-11 04:30,11,962,962,962,962,1
20150901|2015-05-11 05:00,11,962.5,962.5,962.5,962.5,1
20150901|2015-05-11 05:30,11,962.25,962.5,962.25,962.25,4
20150901|2015-05-11 06:00,11,962.25,962.25,962.25,962.25,1
20150901|2015-05-11 06:30,11,961.5,961.5,960.75,960.75,7
20150901|2015-05-11 07:00,11,959.75,959.75,959,959,7
20150901|2015-05-11 07:30,11,959,959.25,959,959.25,3
20150901|2015-05-11 08:30,11,959,959.25,955.75,957,62
20150901|2015-05-11 09:00,11,956.5,956.5,954.25,956,26
20150901|2015-05-11 09:30,11,955.25,955.75,954.75,955.75,15
20150901|2015-05-11 10:00,11,957.75,957.75,957.75,957.75,1
20150901|2015-05-11 10:30,11,956.75,959,956.75,959,10
20150901|2015-05-11 11:00,11,959.25,959.25,957.25,957.5,22
20150901|2015-05-11 11:30,11,957.25,957.5,956.75,957,20
20150901|2015-05-11 12:00,11,956.25,956.25,956.25,956.25,5
20150901|2015-05-11 12:30,11,957,957,954.25,954.75,81
20150901|2015-05-11 13:00,11,954.25,954.5,953.75,953.75,24
20150901|2015-05-11 20:00,12,952.25,953,952,952.5,8
20150901|2015-05-12 00:30,12,951,951,951,951,3
20150901|2015-05-12 01:00,12,952,952,952,952,1
20150901|2015-05-12 01:30,12,951.75,951.75,951.75,951.75,1
20150901|2015-05-12 03:00,12,953.5,954,953.5,954,3
20150901|2015-05-12 04:00,12,954,954,954,954,1
20150901|2015-05-12 04:30,12,953.5,953.5,953.5,953.5,1
20150901|2015-05-12 05:00,12,954.25,954.25,954.25,954.25,15
20150901|2015-05-12 05:30,12,954.75,954.75,954.75,954.75,1
20150901|2015-05-12 06:00,12,954,954,954,954,4
20150901|2015-05-12 06:30,12,954.25,954.25,954.25,954.25,3
20150901|2015-05-12 07:30,12,954,954,953,953,4
20150901|2015-05-12 08:30,12,952.75,957.75,952.75,957.75,35
20150901|2015-05-12 09:00,12,958.25,958.5,957,957.5,29
20150901|2015-05-12 09:30,12,960,960,958.75,958.75,13
20150901|2015-05-12 10:00,12,958,958.5,956.5,957.5,14
20150901|2015-05-12 10:30,12,957.5,958,956.25,957,47
20150901|2015-05-12 11:00,12,956.5,956.5,943.5,943.75,461
20150901|2015-05-12 11:30,12,943,943,938.25,938.75,414
20150901|2015-05-12 12:00,12,938.25,939,937.5,937.5,47
20150901|2015-05-12 12:30,12,936.75,938.75,936.75,938.75,12
20150901|2015-05-12 13:00,12,938.75,938.75,935.5,936.5,335
20150901|2015-05-12 20:00,13,941,941,941,941,8
20150901|2015-05-12 20:30,13,939,939,939,939,3
20150901|2015-05-12 23:00,13,940.75,940.75,940.75,940.75,1
20150901|2015-05-13 01:30,13,940.75,940.75,939,939,5
20150901|2015-05-13 02:00,13,938.75,938.75,938.75,938.75,4
20150901|2015-05-13 02:30,13,938.75,938.75,938.75,938.75,1
20150901|2015-05-13 03:30,13,938.75,938.75,938.75,938.75,1
20150901|2015-05-13 04:00,13,939,939,939,939,4
20150901|2015-05-13 04:30,13,938.5,938.5,938.25,938.25,6
20150901|2015-05-13 05:00,13,938.5,938.75,938.5,938.75,3
20150901|2015-05-13 06:00,13,938.75,939,938.75,939,11
20150901|2015-05-13 06:30,13,939.25,939.75,939.25,939.75,3
20150901|2015-05-13 07:00,13,939.5,939.5,938.75,939.5,27
20150901|2015-05-13 07:30,13,939.5,941.5,939.25,941.25,30
20150901|2015-05-13 08:30,13,939.5,940.75,937.25,938.5,146
20150901|2015-05-13 09:00,13,938.5,940,937.5,938,28
20150901|2015-05-13 09:30,13,937.25,937.25,935,935.75,18
20150901|2015-05-13 10:00,13,936,940.25,934.75,940,42
20150901|2015-05-13 10:30,13,940.25,940.5,939,939.5,47
20150901|2015-05-13 11:00,13,940.5,942.5,940,941.75,29
20150901|2015-05-13 11:30,13,941,941,938,939,35
20150901|2015-05-13 12:00,13,937.5,938.5,936.25,938,11
20150901|2015-05-13 12:30,13,939,939,938.5,938.5,6
20150901|2015-05-13 13:00,13,938.75,939.5,938.25,938.25,68
20150901|2015-05-13 19:00,14,938.5,939.5,938.5,939.5,2
20150901|2015-05-13 19:30,14,940,940,939.75,939.75,2
20150901|2015-05-14 01:00,14,937.25,937.25,937.25,937.25,2
20150901|2015-05-14 05:00,14,938.75,938.75,938.75,938.75,7
20150901|2015-05-14 07:00,14,942.25,942.25,942.25,942.25,3
20150901|2015-05-14 07:30,14,939.75,939.75,939,939,5
20150901|2015-05-14 08:30,14,939.75,942.75,938,942.25,91
20150901|2015-05-14 09:00,14,943,943,937.5,937.5,35
20150901|2015-05-14 09:30,14,937.5,937.5,937.5,937.5,1
20150901|2015-05-14 10:00,14,937.5,940.25,937,939.25,32
20150901|2015-05-14 10:30,14,939.25,939.25,936.75,937,31
20150901|2015-05-14 11:00,14,937.25,938.5,937.25,938,30
20150901|2015-05-14 11:30,14,938.25,938.25,936.25,937.5,41
20150901|2015-05-14 12:00,14,937,937.75,936.5,937.75,19
20150901|2015-05-14 12:30,14,937.5,939,937.5,939,64
20150901|2015-05-14 13:00,14,938.75,941.5,938.5,941,80
20150901|2015-05-14 19:00,15,941.5,941.75,941.5,941.5,17
20150901|2015-05-14 19:30,15,943,944.25,943,944.25,15
20150901|2015-05-14 22:00,15,941.25,941.25,941,941,2
20150901|2015-05-14 22:30,15,940.75,940.75,940.75,940.75,1
20150901|2015-05-15 01:00,15,941,941,941,941,7
20150901|2015-05-15 01:30,15,940.75,940.75,940.75,940.75,2
20150901|2015-05-15 02:00,15,940.25,940.5,940,940,14
20150901|2015-05-15 02:30,15,939.75,940,939.25,940,4
20150901|2015-05-15 05:00,15,943.25,943.25,943.25,943.25,1
20150901|2015-05-15 05:30,15,942.5,942.5,942.5,942.5,1
20150901|2015-05-15 06:00,15,943,943,943,943,5
20150901|2015-05-15 06:30,15,942.75,942.75,942.75,942.75,3
20150901|2015-05-15 07:00,15,942.75,942.75,942,942.25,30
20150901|2015-05-15 07:30,15,942,942,941.25,941.25,6
20150901|2015-05-15 08:30,15,941.5,941.5,938.5,940.5,50
20150901|2015-05-15 09:00,15,941,943,941,941.25,60
20150901|2015-05-15 09:30,15,941.5,942,939.5,940.25,30
20150901|2015-05-15 10:00,15,940.5,940.5,937.75,938.75,32
20150901|2015-05-15 10:30,15,939.25,939.75,938,938,100
20150901|2015-05-15 11:00,15,938.25,938.75,935.5,935.5,78
20150901|2015-05-15 11:30,15,935.5,936.5,934.5,936.5,25
20150901|2015-05-15 12:00,15,936,937.5,936,937.5,59
20150901|2015-05-15 12:30,15,937.25,937.5,936,936,42
20150901|2015-05-15 13:00,15,935.75,938,935.25,936.25,147
20150901|2015-05-17 19:00,18,935.25,936,935.25,935.5,3
20150901|2015-05-17 19:30,18,936,936,936,936,1
20150901|2015-05-17 20:00,18,935.75,935.75,935.5,935.5,4
20150901|2015-05-17 21:30,18,939,939.25,939,939.25,2
20150901|2015-05-18 01:00,18,938.25,938.5,938.25,938.5,5
20150901|2015-05-18 01:30,18,939.25,939.25,939.25,939.25,2
20150901|2015-05-18 02:00,18,939.25,939.25,939.25,939.25,1
20150901|2015-05-18 02:30,18,939.25,939.25,939.25,939.25,5
20150901|2015-05-18 07:00,18,941.5,941.75,941.5,941.75,20
20150901|2015-05-18 07:30,18,941.75,942.75,941.75,942.5,47
20150901|2015-05-18 08:30,18,943,946.25,941.25,941.75,199
20150901|2015-05-18 09:00,18,942.5,943.25,939.75,939.75,78
20150901|2015-05-18 09:30,18,939.5,941.75,938,938,143
20150901|2015-05-18 10:00,18,938.25,940,937.25,940,33
20150901|2015-05-18 10:30,18,939.75,942.5,937,937,62
20150901|2015-05-18 11:00,18,937.25,938.75,936.75,936.75,49
20150901|2015-05-18 11:30,18,937.5,938,937,937.25,36
20150901|2015-05-18 12:00,18,937.5,937.5,936.5,936.5,18
20150901|2015-05-18 12:30,18,936.5,938,936.25,938,46
20150901|2015-05-18 13:00,18,937.5,938,936,938,62
20150901|2015-05-18 19:00,19,935.5,935.5,935.5,935.5,3
20150901|2015-05-18 19:30,19,938,938,937.25,937.25,12
20150901|2015-05-18 20:00,19,937,937,937,937,2
20150901|2015-05-18 21:00,19,936.5,936.5,936.5,936.5,1
20150901|2015-05-18 21:30,19,936.75,936.75,936.75,936.75,2
20150901|2015-05-18 22:00,19,936.75,936.75,936.75,936.75,1
20150901|2015-05-19 00:00,19,938,938,938,938,4
20150901|2015-05-19 01:00,19,939.25,939.25,938.5,938.5,4
20150901|2015-05-19 01:30,19,938.25,938.25,938.25,938.25,4
20150901|2015-05-19 02:00,19,935,935,935,935,1
20150901|2015-05-19 02:30,19,934.75,934.75,934.75,934.75,2
20150901|2015-05-19 03:30,19,935,935,935,935,4
20150901|2015-05-19 06:30,19,935.25,935.25,935.25,935.25,3
20150901|2015-05-19 07:30,19,934.25,934.25,933.25,933.25,3
20150901|2015-05-19 08:30,19,932.25,933.75,929.5,931.25,157
20150901|2015-05-19 09:00,19,932,932,928.75,929,72
20150901|2015-05-19 09:30,19,929,929,924.75,925.25,340
20150901|2015-05-19 10:00,19,925.5,928.5,925.5,927.25,117
20150901|2015-05-19 10:30,19,927.5,927.5,925.25,925.5,71
20150901|2015-05-19 11:00,19,925.75,928.5,925.75,928.25,90
20150901|2015-05-19 11:30,19,927.75,927.75,927.75,927.75,2
20150901|2015-05-19 12:00,19,928,928.5,927.75,928,43
20150901|2015-05-19 12:30,19,928,929,927.5,928.5,70
20150901|2015-05-19 13:00,19,928,928.5,925.75,926.5,128
20150901|2015-05-19 20:00,20,926,926,925,925.25,25
20150901|2015-05-19 20:30,20,925,925,924.75,924.75,32
20150901|2015-05-19 21:00,20,924.5,924.5,924.5,924.5,21
20150901|2015-05-19 22:00,20,924.75,924.75,924.25,924.25,26
20150901|2015-05-19 22:30,20,924.25,924.25,924.25,924.25,2
20150901|2015-05-19 23:00,20,924,924,924,924,3
20150901|2015-05-19 23:30,20,925,925,925,925,2
20150901|2015-05-20 00:00,20,924.5,924.5,924.5,924.5,1
20150901|2015-05-20 00:30,20,924,924.25,921.75,922,173
20150901|2015-05-20 01:00,20,921.5,922,919,919,107
20150901|2015-05-20 01:30,20,919.25,920.75,918.5,920.75,16
20150901|2015-05-20 02:00,20,920.25,920.25,920.25,920.25,2
20150901|2015-05-20 03:00,20,922.25,922.25,922.25,922.25,1
20150901|2015-05-20 03:30,20,922.25,922.25,922.25,922.25,1
20150901|2015-05-20 04:30,20,922,922,921.5,921.5,4
20150901|2015-05-20 05:30,20,922.25,922.25,922,922,11
20150901|2015-05-20 06:00,20,921.75,921.75,921.5,921.5,4
20150901|2015-05-20 06:30,20,921.75,921.75,921.25,921.25,3
20150901|2015-05-20 07:00,20,922,922,921.5,921.5,7
20150901|2015-05-20 07:30,20,920.75,920.75,920,920.25,140
20150901|2015-05-20 08:30,20,920.25,921.75,919.25,921.5,37
20150901|2015-05-20 09:00,20,921.75,923.25,920.25,923.25,39
20150901|2015-05-20 09:30,20,924,924,920.75,920.75,39
20150901|2015-05-20 10:00,20,920.75,921,919,919.5,45
20150901|2015-05-20 10:30,20,918.5,921.5,918.25,920.5,55
20150901|2015-05-20 11:00,20,921,922.75,921,921.5,44
20150901|2015-05-20 11:30,20,920.25,920.25,919.5,919.5,9
20150901|2015-05-20 12:00,20,919.5,919.75,919,919.25,60
20150901|2015-05-20 12:30,20,919.5,920.75,919.5,920.75,40
20150901|2015-05-20 13:00,20,920.5,921,919.5,920.5,102
20150901|2015-05-20 19:00,21,921,921,921,921,1
20150901|2015-05-20 19:30,21,920.75,920.75,920.5,920.5,4
20150901|2015-05-20 20:00,21,920.5,920.5,920.5,920.5,7
20150901|2015-05-20 20:30,21,919.5,920.25,919.5,920.25,7
20150901|2015-05-20 21:00,21,921.25,921.25,921.25,921.25,1
20150901|2015-05-20 21:30,21,922.5,923,922.5,923,13
20150901|2015-05-20 22:00,21,924,924,924,924,1
20150901|2015-05-20 23:00,21,924,924,924,924,1
20150901|2015-05-20 23:30,21,923.75,923.75,923.75,923.75,1
20150901|2015-05-21 01:00,21,923.75,924.25,923.75,924.25,12
20150901|2015-05-21 01:30,21,923,923,923,923,2
20150901|2015-05-21 02:00,21,923.25,923.25,923.25,923.25,1
20150901|2015-05-21 02:30,21,922.75,923.75,922.75,923.75,7
20150901|2015-05-21 03:00,21,924.5,925.25,924.5,925.25,18
20150901|2015-05-21 03:30,21,925.25,925.25,924.75,925.25,5
20150901|2015-05-21 04:00,21,925.5,925.75,925.5,925.75,9
20150901|2015-05-21 04:30,21,925.5,925.5,925.5,925.5,1
20150901|2015-05-21 06:00,21,925.25,925.25,925.25,925.25,2
20150901|2015-05-21 06:30,21,925,925,925,925,1
20150901|2015-05-21 07:00,21,924.75,926,924.75,926,11
20150901|2015-05-21 07:30,21,922,922,921.5,921.5,8
20150901|2015-05-21 08:30,21,924,925.5,920.25,920.5,545
20150901|2015-05-21 09:00,21,921.5,923.5,921.5,923.5,44
20150901|2015-05-21 09:30,21,923.25,926,921,922,50
20150901|2015-05-21 10:00,21,921,921,918.75,919.75,62
20150901|2015-05-21 10:30,21,919.75,920,918,920,112
20150901|2015-05-21 11:00,21,919.75,920,919,919.25,39
20150901|2015-05-21 11:30,21,918.75,920,918.25,920,75
20150901|2015-05-21 12:00,21,920.5,921.25,919.25,919.25,39
20150901|2015-05-21 12:30,21,919.5,920.25,919.5,920.25,7
20150901|2015-05-21 13:00,21,920,920.5,919.75,920,174
20150901|2015-05-21 19:00,22,918.75,918.75,918.75,918.75,1
20150901|2015-05-21 19:30,22,918.5,918.5,918.5,918.5,4
20150901|2015-05-21 20:00,22,918,918,917.5,917.75,31
20150901|2015-05-21 20:30,22,917.75,917.75,917,917,25
20150901|2015-05-21 21:00,22,918.25,918.5,918.25,918.5,9
20150901|2015-05-21 21:30,22,917.5,918.5,917.5,918.5,11
20150901|2015-05-21 22:30,22,918.5,918.5,918.5,918.5,2
20150901|2015-05-21 23:00,22,918.75,918.75,918.25,918.25,4
20150901|2015-05-22 00:00,22,918.25,918.5,918.25,918.5,4
20150901|2015-05-22 01:00,22,918,918,918,918,5
20150901|2015-05-22 01:30,22,919.5,920.75,919.5,920.75,13
20150901|2015-05-22 02:30,22,920,920,919.75,920,3
20150901|2015-05-22 03:30,22,920.25,920.25,920.25,920.25,2
20150901|2015-05-22 04:30,22,921.25,921.25,921.25,921.25,1
20150901|2015-05-22 05:00,22,921.25,922,921.25,922,2
20150901|2015-05-22 05:30,22,922,922,921.75,921.75,10
20150901|2015-05-22 06:00,22,922.5,923.25,922.5,923.25,4
20150901|2015-05-22 07:00,22,923.25,923.25,923,923,2
20150901|2015-05-22 07:30,22,923,923,920.75,921,30
20150901|2015-05-22 08:30,22,920.5,921,918.5,919.5,15
20150901|2015-05-22 09:00,22,919.25,919.25,917.75,917.75,37
20150901|2015-05-22 09:30,22,918,919,917,917,70
20150901|2015-05-22 10:00,22,916.5,916.5,915,915.5,165
20150901|2015-05-22 10:30,22,914.75,915,913.25,913.25,76
20150901|2015-05-22 11:00,22,913.25,916,913.25,915.25,135
20150901|2015-05-22 11:30,22,914.75,914.75,912.75,913,90
20150901|2015-05-22 12:00,22,912.5,912.75,908.75,908.75,55
20150901|2015-05-22 12:30,22,908.75,909.75,908.75,909.25,29
20150901|2015-05-22 13:00,22,909.5,910.25,906.5,908,89
20150901|2015-05-25 19:00,26,907,910.25,907,910.25,17
20150901|2015-05-25 19:30,26,912,912,912,912,7
20150901|2015-05-25 20:00,26,910.75,911.25,909.75,910.25,24
20150901|2015-05-25 20:30,26,910,911.25,910,911.25,42
20150901|2015-05-25 21:00,26,911.25,911.25,911,911,35
20150901|2015-05-25 21:30,26,910.75,911.5,910.75,911.25,11
20150901|2015-05-25 22:00,26,911.25,913,911.25,912.25,9
20150901|2015-05-25 22:30,26,912.25,912.25,912.25,912.25,1
20150901|2015-05-25 23:00,26,911.5,912,911.5,912,3
20150901|2015-05-25 23:30,26,912.25,912.25,912.25,912.25,1
20150901|2015-05-26 00:30,26,913,913,911.5,911.5,21
20150901|2015-05-26 01:00,26,912.25,912.25,912.25,912.25,4
20150901|2015-05-26 01:30,26,912,912.5,912,912.5,2
20150901|2015-05-26 02:00,26,911.25,911.25,911.25,911.25,7
20150901|2015-05-26 02:30,26,912.5,913,912.5,913,3
20150901|2015-05-26 03:00,26,910.5,910.5,910.5,910.5,3
20150901|2015-05-26 03:30,26,910.75,910.75,910.5,910.5,4
20150901|2015-05-26 04:00,26,910.25,910.25,910.25,910.25,10
20150901|2015-05-26 04:30,26,910,910.25,910,910,14
20150901|2015-05-26 05:00,26,909.75,909.75,909.75,909.75,4
20150901|2015-05-26 06:00,26,910.5,910.75,910.5,910.75,4
20150901|2015-05-26 06:30,26,910.25,910.25,908.5,908.5,5
20150901|2015-05-26 07:00,26,907,907.25,906.75,907.25,12
20150901|2015-05-26 07:30,26,906.75,906.75,906,906.5,9
20150901|2015-05-26 08:30,26,906.75,911,906.75,910.75,119
20150901|2015-05-26 09:00,26,911.5,912.5,908.5,908.5,42
20150901|2015-05-26 09:30,26,908.25,910.25,907.75,910.25,96
20150901|2015-05-26 10:00,26,909.25,909.25,906.75,906.75,11
20150901|2015-05-26 10:30,26,906,909,905.75,907,11
20150901|2015-05-26 11:00,26,907.25,907.25,906.25,906.5,19
20150901|2015-05-26 11:30,26,906.5,906.5,906.25,906.25,6
20150901|2015-05-26 12:00,26,905.25,905.75,904,904.25,59
20150901|2015-05-26 12:30,26,904.25,904.5,902.75,903.25,95
20150901|2015-05-26 13:00,26,903,904.75,903,904.75,72
20150901|2015-05-26 19:00,27,906,906,904.5,905.75,21
20150901|2015-05-26 19:30,27,906.25,906.5,906.25,906.5,3
20150901|2015-05-26 20:00,27,907,907,906,906,35
20150901|2015-05-26 20:30,27,906,907,906,907,9
20150901|2015-05-26 21:00,27,906.5,906.5,906.5,906.5,1
20150901|2015-05-27 01:00,27,907.5,907.5,907.5,907.5,1
20150901|2015-05-27 01:30,27,907.25,907.25,907.25,907.25,1
20150901|2015-05-27 02:30,27,907.25,907.5,907.25,907.5,27
20150901|2015-05-27 03:00,27,907.5,908.25,907.5,908.25,5
20150901|2015-05-27 04:30,27,908.75,909.25,908.75,909,105
20150901|2015-05-27 05:00,27,908.75,908.75,908.75,908.75,1
20150901|2015-05-27 05:30,27,907.75,908.5,907.5,908.5,83
20150901|2015-05-27 06:00,27,909,909,909,909,1
20150901|2015-05-27 06:30,27,907.75,907.75,907.25,907.25,5
20150901|2015-05-27 07:00,27,907,907,906.5,906.5,6
20150901|2015-05-27 07:30,27,906.75,907.25,906.75,906.75,4
20150901|2015-05-27 08:30,27,905.75,911.25,905.75,910,111
20150901|2015-05-27 09:00,27,911,911.75,910.5,911,96
20150901|2015-05-27 09:30,27,910.5,910.5,908,908.5,123
20150901|2015-05-27 10:00,27,908,908,905,905.25,129
20150901|2015-05-27 10:30,27,905,908,903,906.5,77
20150901|2015-05-27 11:00,27,906.5,906.5,904.25,905.25,28
20150901|2015-05-27 11:30,27,905.5,905.5,904.25,904.5,23
20150901|2015-05-27 12:00,27,904.25,906,903.75,905.75,116
20150901|2015-05-27 12:30,27,905.75,905.75,904.25,904.5,77
20150901|2015-05-27 13:00,27,904.75,909,904.25,908.5,127
20150901|2015-05-27 19:00,28,907.25,907.25,905.5,906.25,35
20150901|2015-05-27 19:30,28,906.25,906.5,905.5,906,41
20150901|2015-05-27 20:00,28,906,909.75,906,909.25,33
20150901|2015-05-27 21:30,28,909.75,909.75,908.75,908.75,5
20150901|2015-05-27 22:00,28,907,907,907,907,2
20150901|2015-05-27 22:30,28,907,907,906,906,2
20150901|2015-05-28 00:30,28,906.75,906.75,906.75,906.75,1
20150901|2015-05-28 01:00,28,906.5,907,906.5,906.75,12
20150901|2015-05-28 01:30,28,906,906.75,906,906.5,35
20150901|2015-05-28 02:00,28,906.75,906.75,906,906,41
20150901|2015-05-28 03:00,28,908.75,908.75,908.5,908.75,29
20150901|2015-05-28 04:30,28,909,909,908.5,908.5,3
20150901|2015-05-28 05:00,28,908.25,908.25,908.25,908.25,2
20150901|2015-05-28 07:00,28,906.5,906.5,906.5,906.5,1
20150901|2015-05-28 07:30,28,907.5,908.5,907.5,908.5,4
20150901|2015-05-28 08:30,28,908,909.25,904,906.25,232
20150901|2015-05-28 09:00,28,906.5,911.5,906.5,906.75,292
20150901|2015-05-28 09:30,28,906.5,907.75,904.75,905.25,48
20150901|2015-05-28 10:00,28,905.5,908.25,905.5,905.5,58
20150901|2015-05-28 10:30,28,905,905,904.25,904.25,50
20150901|2015-05-28 11:00,28,903.25,903.25,900,902,76
20150901|2015-05-28 11:30,28,901,901.25,900,900,115
20150901|2015-05-28 12:00,28,901,904,901,904,65
20150901|2015-05-28 12:30,28,902.25,904,901.5,904,82
20150901|2015-05-28 13:00,28,903,904.25,902,904.25,19
20150901|2015-05-28 20:00,29,906,906,905.75,906,13
20150901|2015-05-28 21:30,29,906,906,906,906,1
20150901|2015-05-29 04:00,29,904.75,904.75,904.75,904.75,1
20150901|2015-05-29 04:30,29,904.5,904.5,904.25,904.25,4
20150901|2015-05-29 06:30,29,903.75,903.75,903.75,903.75,2
20150901|2015-05-29 07:00,29,903,903.25,903,903.25,11
20150901|2015-05-29 07:30,29,903.75,904.25,903.75,904.25,4
20150901|2015-05-29 08:30,29,904.25,907.75,904.25,907.75,65
20150901|2015-05-29 09:00,29,909.25,910,905,907.25,203
20150901|2015-05-29 09:30,29,907.25,909.25,906,906.75,96
20150901|2015-05-29 10:00,29,906.25,907.25,906.25,906.75,97
20150901|2015-05-29 10:30,29,907.75,908.5,906.5,908,146
20150901|2015-05-29 11:00,29,908.25,911.25,907.75,911.25,127
20150901|2015-05-29 11:30,29,910.75,911.5,908.5,910.5,55
20150901|2015-05-29 12:00,29,911,911,908.75,909.5,73
20150901|2015-05-29 12:30,29,909,909,906.25,906.5,283
20150901|2015-05-29 13:00,29,906.25,908.5,905.25,907.75,42
20150901|2015-05-31 19:00,1,905.25,905.25,904.5,905,35
20150901|2015-05-31 19:30,1,904.25,904.25,904.25,904.25,2
20150901|2015-05-31 20:00,1,905,905.25,904.5,905.25,16
20150901|2015-05-31 21:00,1,904.25,904.25,904.25,904.25,3
20150901|2015-05-31 21:30,1,903.25,903.25,903,903.25,30
20150901|2015-05-31 22:00,1,903,903.25,902.5,902.5,10
20150901|2015-05-31 22:30,1,901.25,901.25,899.25,899.25,10
20150901|2015-05-31 23:00,1,899.5,899.5,899.5,899.5,1
20150901|2015-05-31 23:30,1,899,899.25,899,899,5
20150901|2015-06-01 00:00,1,899.5,899.5,899.5,899.5,1
20150901|2015-06-01 00:30,1,900,900.25,900,900.25,3
20150901|2015-06-01 01:30,1,900,900,900,900,5
20150901|2015-06-01 02:00,1,900.5,900.5,900.5,900.5,1
20150901|2015-06-01 03:00,1,901.5,901.5,901.5,901.5,3
20150901|2015-06-01 03:30,1,901.75,902.5,901.75,902.5,3
20150901|2015-06-01 04:00,1,901,901.5,901,901.5,4
20150901|2015-06-01 04:30,1,901.75,901.75,901.5,901.5,2
20150901|2015-06-01 05:00,1,901,901,900.75,901,17
20150901|2015-06-01 05:30,1,901,901.5,901,901.5,5
20150901|2015-06-01 06:00,1,901.75,901.75,901.75,901.75,4
20150901|2015-06-01 06:30,1,901,901,901,901,2
20150901|2015-06-01 07:00,1,901.75,902.75,901.25,901.25,16
20150901|2015-06-01 07:30,1,902.5,903.25,902.5,903.25,6
20150901|2015-06-01 08:30,1,902.75,904.25,898.5,901.25,175
20150901|2015-06-01 09:00,1,901.5,906,901.5,905.25,833
20150901|2015-06-01 09:30,1,905,908.25,904.25,904.25,285
20150901|2015-06-01 10:00,1,904,904,900.5,901.5,151
20150901|2015-06-01 10:30,1,901.5,904,901.5,903,114
20150901|2015-06-01 11:00,1,903.25,904.75,901.75,904.5,103
20150901|2015-06-01 11:30,1,904.75,905,903,903,79
20150901|2015-06-01 12:00,1,903.5,903.5,902.5,902.75,131
20150901|2015-06-01 12:30,1,903.75,904,902.5,902.5,107
20150901|2015-06-01 13:00,1,902.5,902.5,901,901.25,71
20150901|2015-06-01 19:00,2,900.75,901.75,900.75,901.75,5
20150901|2015-06-01 19:30,2,903,903,903,903,4
20150901|2015-06-01 20:00,2,902.75,903.5,902.75,903.5,3
20150901|2015-06-01 21:00,2,904.75,904.75,904.5,904.5,2
20150901|2015-06-01 21:30,2,904,904,904,904,4
20150901|2015-06-01 22:00,2,905,908,905,908,39
20150901|2015-06-01 22:30,2,908.75,909,908.75,909,3
20150901|2015-06-01 23:30,2,907.75,907.75,907.75,907.75,1
20150901|2015-06-02 00:30,2,909.25,910,909.25,910,11
20150901|2015-06-02 01:00,2,909.75,910.25,909.75,910.25,11
20150901|2015-06-02 01:30,2,910.25,910.25,909.5,910,14
20150901|2015-06-02 02:30,2,908.75,908.75,908.5,908.5,3
20150901|2015-06-02 03:00,2,909,909,909,909,2
20150901|2015-06-02 03:30,2,909.75,910,909.5,909.5,4
20150901|2015-06-02 04:00,2,908.5,908.5,908.5,908.5,1
20150901|2015-06-02 04:30,2,908.75,908.75,908.75,908.75,2
20150901|2015-06-02 05:00,2,908,908,907.75,907.75,3
20150901|2015-06-02 06:00,2,907.5,907.5,907.5,907.5,1
20150901|2015-06-02 06:30,2,906.5,907.75,906.5,907.75,2
20150901|2015-06-02 07:00,2,908.5,908.5,908.5,908.5,2
20150901|2015-06-02 07:30,2,909.75,910.75,909.75,910.25,37
20150901|2015-06-02 08:30,2,911,915.25,910.5,912.5,293
20150901|2015-06-02 09:00,2,912.5,914.25,911.5,914.25,189
20150901|2015-06-02 09:30,2,914.25,918.75,914.25,918,234
20150901|2015-06-02 10:00,2,919,919,914.25,915,149
20150901|2015-06-02 10:30,2,915,917,914.5,916.5,58
20150901|2015-06-02 11:00,2,915.5,918.25,915.5,918,41
20150901|2015-06-02 11:30,2,917,919,916.75,918.5,117
20150901|2015-06-02 12:00,2,918.5,918.5,915.5,916.25,47
20150901|2015-06-02 12:30,2,917.25,919.75,917,919,52
20150901|2015-06-02 13:00,2,918.5,918.5,916.75,917.25,193
20150901|2015-06-02 19:00,3,917.5,919.5,917.5,919.5,10
20150901|2015-06-02 20:00,3,917,917,916.75,916.75,5
20150901|2015-06-02 20:30,3,916.5,916.5,916.5,916.5,3
20150901|2015-06-02 21:00,3,917.5,917.5,917.5,917.5,2
20150901|2015-06-02 22:30,3,917.5,917.5,917.5,917.5,1
20150901|2015-06-02 23:30,3,917,917,917,917,6
20150901|2015-06-03 00:30,3,916.75,916.75,916.5,916.75,8
20150901|2015-06-03 01:00,3,916.5,916.5,916.5,916.5,7
20150901|2015-06-03 01:30,3,916.5,917,916.5,916.5,22
20150901|2015-06-03 02:00,3,916.75,916.75,916.75,916.75,4
20150901|2015-06-03 03:30,3,918.75,918.75,917.25,917.75,10
20150901|2015-06-03 04:30,3,918.75,918.75,918.75,918.75,2
20150901|2015-06-03 05:00,3,918,918,918,918,1
20150901|2015-06-03 05:30,3,918,918,918,918,1
20150901|2015-06-03 06:00,3,916.75,916.75,916.75,916.75,2
20150901|2015-06-03 06:30,3,916.75,916.75,916.25,916.25,12
20150901|2015-06-03 07:00,3,915.75,915.75,915.75,915.75,4
20150901|2015-06-03 07:30,3,915,915,914.25,914.25,45
20150901|2015-06-03 08:30,3,914.5,920.5,914.5,917.75,111
20150901|2015-06-03 09:00,3,918.25,919,915.25,916.5,56
20150901|2015-06-03 09:30,3,917.75,920.75,917.5,920.25,251
20150901|2015-06-03 10:00,3,920.75,922.75,919.75,922.75,117
20150901|2015-06-03 10:30,3,922.75,923.75,919.75,920.25,314
20150901|2015-06-03 11:00,3,919.75,919.75,916,916.75,92
20150901|2015-06-03 11:30,3,917.25,917.25,911.5,912.75,151
20150901|2015-06-03 12:00,3,912,914.5,910.75,914.25,87
20150901|2015-06-03 12:30,3,914,914.25,913,914,44
20150901|2015-06-03 13:00,3,914.5,916.25,914.5,915.25,52
20150901|2015-06-03 19:00,4,913.75,916.75,913.75,916.75,4
20150901|2015-06-03 19:30,4,916.5,916.5,916.5,916.5,1
20150901|2015-06-03 20:00,4,917,917,913.75,913.75,36
20150901|2015-06-03 20:30,4,913.75,914,912.75,914,78
20150901|2015-06-03 21:30,4,913.75,915.75,913.5,915.75,6
20150901|2015-06-03 22:30,4,915,915,915,915,7
20150901|2015-06-04 00:30,4,914.25,916.5,914.25,916.25,18
20150901|2015-06-04 01:00,4,917.5,917.5,917.25,917.25,11
20150901|2015-06-04 02:30,4,917.25,917.25,917.25,917.25,1
20150901|2015-06-04 03:00,4,918,918,918,918,1
20150901|2015-06-04 03:30,4,917.25,917.25,917.25,917.25,1
20150901|2015-06-04 05:00,4,917.25,917.25,917.25,917.25,11
20150901|2015-06-04 06:30,4,917.5,918.5,917.5,918.5,3
20150901|2015-06-04 07:00,4,918.75,919.75,918.75,919.5,6
20150901|2015-06-04 07:30,4,917.75,918.5,917,917,6
20150901|2015-06-04 08:30,4,917.75,922.25,917.25,922.25,101
20150901|2015-06-04 09:00,4,922.75,923.5,918.25,919,520
20150901|2015-06-04 09:30,4,921,922,919.5,920.25,184
20150901|2015-06-04 10:00,4,921.25,924,921.25,923.5,118
20150901|2015-06-04 10:30,4,923.5,923.75,922,922.5,59
20150901|2015-06-04 11:00,4,923.5,926.25,922.5,926,121
20150901|2015-06-04 11:30,4,926.25,926.75,925.75,926.75,282
20150901|2015-06-04 12:00,4,926.25,926.25,922.25,924.25,178
20150901|2015-06-04 12:30,4,924,924,922.75,923.75,63
20150901|2015-06-04 13:00,4,923.5,926.5,922.5,925.75,134
20150901|2015-06-04 19:00,5,923.25,923.5,921.75,921.75,6
20150901|2015-06-04 20:00,5,923.25,923.25,920.25,920.25,5
20150901|2015-06-04 22:30,5,920.5,920.5,920.5,920.5,1
20150901|2015-06-04 23:30,5,920.75,920.75,920.75,920.75,1
20150901|2015-06-05 00:30,5,920.75,920.75,920.75,920.75,1
20150901|2015-06-05 01:00,5,922.25,922.25,922.25,922.25,1
20150901|2015-06-05 01:30,5,923.25,923.5,923.25,923.5,4
20150901|2015-06-05 02:00,5,920.75,921.5,920.75,921.5,2
20150901|2015-06-05 02:30,5,921,921,921,921,1
20150901|2015-06-05 03:00,5,922.25,922.25,922.25,922.25,1
20150901|2015-06-05 03:30,5,924,924.5,924,924.5,10
20150901|2015-06-05 04:00,5,925,925.25,925,925.25,14
20150901|2015-06-05 04:30,5,925.5,925.5,925,925,28
20150901|2015-06-05 05:00,5,924.5,924.5,924.5,924.5,1
20150901|2015-06-05 06:00,5,924.25,924.25,924.25,924.25,3
20150901|2015-06-05 07:00,5,925.75,926,925.75,926,11
20150901|2015-06-05 07:30,5,925.5,925.5,923.25,923.25,32
20150901|2015-06-05 08:30,5,920.75,924.5,919.5,924,765
20150901|2015-06-05 09:00,5,924.25,929.25,924.25,928,322
20150901|2015-06-05 09:30,5,926.75,928,922.75,923,254
20150901|2015-06-05 10:00,5,923.25,923.75,918,920.5,308
20150901|2015-06-05 10:30,5,920,920.5,919.5,919.75,87
20150901|2015-06-05 11:00,5,920.5,921.25,920,920.25,116
20150901|2015-06-05 11:30,5,920.75,920.75,919,919,46
20150901|2015-06-05 12:00,5,918.5,918.5,915,915,251
20150901|2015-06-05 12:30,5,915,917.25,915,916.5,74
20150901|2015-06-05 13:00,5,916.25,917.75,915,915,197
20150901|2015-06-07 19:00,8,913.25,914.5,912.25,914.25,44
20150901|2015-06-07 19:30,8,914.25,914.5,914.25,914.5,4
20150901|2015-06-07 20:00,8,915.25,915.25,914.5,914.75,8
20150901|2015-06-07 21:00,8,916.5,916.5,916.5,916.5,1
20150901|2015-06-07 23:00,8,915.5,915.5,915.5,915.5,5
20150901|2015-06-08 00:00,8,915.25,915.25,915.25,915.25,1
20150901|2015-06-08 00:30,8,915.5,915.5,914.75,914.75,6
20150901|2015-06-08 01:00,8,914.75,916,914.75,916,6
20150901|2015-06-08 02:00,8,915,915,915,915,4
20150901|2015-06-08 04:00,8,915,915,915,915,1
20150901|2015-06-08 05:30,8,915.25,915.25,915.25,915.25,2
20150901|2015-06-08 06:00,8,915,915,915,915,6
20150901|2015-06-08 06:30,8,916,916.25,916,916.25,8
20150901|2015-06-08 07:30,8,919.25,919.5,918,918.5,273
20150901|2015-06-08 08:30,8,920.25,925.25,920,922.75,74
20150901|2015-06-08 09:00,8,923.75,923.75,920.75,920.75,127
20150901|2015-06-08 09:30,8,920.5,923.5,920.5,923.5,82
20150901|2015-06-08 10:00,8,923.5,923.5,921.25,922,23
20150901|2015-06-08 10:30,8,921.75,923,921.25,921.5,40
20150901|2015-06-08 11:00,8,921,921,918.75,919,44
20150901|2015-06-08 11:30,8,918.25,918.25,916.75,917,134
20150901|2015-06-08 12:00,8,918,923,918,920.5,50
20150901|2015-06-08 12:30,8,921.5,921.5,917.25,918,28
20150901|2015-06-08 13:00,8,917.5,921.5,917.25,921.5,335
20150901|2015-06-08 19:00,9,924,924.25,924,924.25,10
20150901|2015-06-08 19:30,9,924.5,924.5,924.5,924.5,6
20150901|2015-06-08 20:00,9,923.25,923.25,923,923,5
20150901|2015-06-08 20:30,9,921.25,921.75,921.25,921.75,5
20150901|2015-06-08 23:00,9,923.25,923.25,923.25,923.25,11
20150901|2015-06-08 23:30,9,923.25,923.25,923.25,923.25,8
20150901|2015-06-09 00:00,9,923.25,923.25,923.25,923.25,6
20150901|2015-06-09 00:30,9,922,922,922,922,1
20150901|2015-06-09 01:00,9,922.5,922.75,922.5,922.75,2
20150901|2015-06-09 02:00,9,922.75,922.75,922.75,922.75,2
20150901|2015-06-09 03:00,9,924,924,924,924,1
20150901|2015-06-09 03:30,9,923,923,923,923,4
20150901|2015-06-09 04:00,9,922.5,923,921,922,49
20150901|2015-06-09 04:30,9,922,922.75,922,922.25,28
20150901|2015-06-09 05:00,9,922.25,923,921.75,923,59
20150901|2015-06-09 06:00,9,922.5,923,922.5,923,3
20150901|2015-06-09 07:00,9,922.25,922.25,922.25,922.25,1
20150901|2015-06-09 07:30,9,922,922,920.5,920.5,115
20150901|2015-06-09 08:30,9,921,928,921,928,212
20150901|2015-06-09 09:00,9,928,930,926,928.25,90
20150901|2015-06-09 09:30,9,927,928.25,925.75,926,39
20150901|2015-06-09 10:00,9,926,926.5,925.5,926.25,59
20150901|2015-06-09 10:30,9,927,927.25,923,926.25,223
20150901|2015-06-09 11:00,9,926,927.75,926,926.75,106
20150901|2015-06-09 11:30,9,927,928.25,926,928,66
20150901|2015-06-09 12:00,9,927.5,927.5,927,927,11
20150901|2015-06-09 12:30,9,926,926.75,924.75,926,94
20150901|2015-06-09 13:00,9,926,927,924.75,925.5,358
20150901|2015-06-09 19:00,10,924.75,925,924.75,924.75,4
20150901|2015-06-09 21:30,10,925.25,925.25,925.25,925.25,1
20150901|2015-06-10 00:00,10,924.25,924.25,924.25,924.25,2
20150901|2015-06-10 00:30,10,922.5,922.5,922.5,922.5,4
20150901|2015-06-10 01:00,10,922.75,923.75,922.75,923.75,3
20150901|2015-06-10 01:30,10,923,924.25,923,924.25,4
20150901|2015-06-10 02:00,10,924.25,924.25,924.25,924.25,2
20150901|2015-06-10 04:30,10,926,927.25,926,927.25,2
20150901|2015-06-10 05:00,10,927.25,928,927.25,928,17
20150901|2015-06-10 05:30,10,927.5,927.5,927.25,927.25,8
20150901|2015-06-10 06:00,10,926.5,927.5,926.5,927.5,5
20150901|2015-06-10 06:30,10,928.25,928.5,928.25,928.5,6
20150901|2015-06-10 07:00,10,928.25,931.25,928.25,930,33
20150901|2015-06-10 07:30,10,930,930.75,929.25,930.5,144
20150901|2015-06-10 08:30,10,928.75,933,926.5,927,401
20150901|2015-06-10 09:00,10,925.25,925.5,921.25,922,115
20150901|2015-06-10 09:30,10,922.5,923.5,921.5,922,125
20150901|2015-06-10 10:00,10,922.5,922.5,920.75,921.25,157
20150901|2015-06-10 10:30,10,921.75,926.5,921,926.5,185
20150901|2015-06-10 11:00,10,927.25,927.5,922,926,174
20150901|2015-06-10 11:30,10,925.75,927.5,923,927,125
20150901|2015-06-10 12:00,10,925.75,925.75,921,922,66
20150901|2015-06-10 12:30,10,921.5,923.5,921.5,923.5,26
20150901|2015-06-10 13:00,10,923.5,925,922.75,923.5,143
20150901|2015-06-10 19:00,11,923.5,925.25,923.5,925.25,39
20150901|2015-06-10 19:30,11,925.5,925.5,925.5,925.5,1
20150901|2015-06-10 21:00,11,925.5,925.5,925.25,925.25,10
20150901|2015-06-11 01:00,11,925.75,925.75,924.5,924.5,13
20150901|2015-06-11 01:30,11,924.75,924.75,924.5,924.5,12
20150901|2015-06-11 02:00,11,925.75,925.75,925.25,925.25,6
20150901|2015-06-11 03:00,11,925,925,925,925,4
20150901|2015-06-11 03:30,11,926,926,926,926,2
20150901|2015-06-11 04:30,11,925.25,925.25,924.5,924.5,12
20150901|2015-06-11 05:00,11,923.25,923.75,922.75,923.75,9
20150901|2015-06-11 06:30,11,921.5,921.5,921.5,921.5,1
20150901|2015-06-11 07:00,11,921,921,919,919,100
20150901|2015-06-11 07:30,11,918.25,919,918.25,919,3
20150901|2015-06-11 08:30,11,918.25,920.75,916.5,919.5,91
20150901|2015-06-11 09:00,11,919,921.75,919,919.25,79
20150901|2015-06-11 09:30,11,919,919,915.75,915.75,507
20150901|2015-06-11 10:00,11,916.25,916.5,912,912,103
20150901|2015-06-11 10:30,11,912.25,913.25,912,912,66
20150901|2015-06-11 11:00,11,912,912,911,911,35
20150901|2015-06-11 11:30,11,911,911,909.5,909.75,138
20150901|2015-06-11 12:00,11,909.75,912.25,909.75,912.25,31
20150901|2015-06-11 12:30,11,912.25,912.75,911.75,912.5,82
20150901|2015-06-11 13:00,11,912.5,913,910.5,912.25,168
20150901|2015-06-11 19:00,12,911.25,913.5,911.25,913.5,17
20150901|2015-06-11 19:30,12,914,914,914,914,2
20150901|2015-06-11 20:00,12,912,912,912,912,3
20150901|2015-06-11 20:30,12,913.5,913.5,913.25,913.5,3
20150901|2015-06-11 21:00,12,911.5,911.5,909.75,909.75,26
20150901|2015-06-11 21:30,12,909,909,905.75,905.75,35
20150901|2015-06-11 22:00,12,905.5,907,905,905.75,10
20150901|2015-06-11 22:30,12,906,906,905.75,906,3
20150901|2015-06-12 00:00,12,906,906,906,906,1
20150901|2015-06-12 00:30,12,907.5,907.5,906,906,12
20150901|2015-06-12 01:00,12,905,905,904.25,904.25,4
20150901|2015-06-12 01:30,12,904.75,904.75,903.75,903.75,13
20150901|2015-06-12 02:30,12,903.25,903.25,903.25,903.25,1
20150901|2015-06-12 03:00,12,904.5,904.5,904.5,904.5,17
20150901|2015-06-12 03:30,12,904.5,904.5,903.75,904,14
20150901|2015-06-12 04:00,12,904.25,904.5,903.75,904.5,10
20150901|2015-06-12 04:30,12,905.5,906.25,905.5,906,9
20150901|2015-06-12 05:00,12,907,907.25,907,907.25,6
20150901|2015-06-12 06:00,12,906.75,907.25,906.75,907.25,6
20150901|2015-06-12 07:00,12,907.25,907.75,907,907,17
20150901|2015-06-12 07:30,12,909,909.5,908,908.5,14
20150901|2015-06-12 08:30,12,908.5,909.5,905.5,908.25,150
20150901|2015-06-12 09:00,12,906.75,908,906,907.25,60
20150901|2015-06-12 09:30,12,908,910.25,905.5,905.5,60
20150901|2015-06-12 10:00,12,905.5,908.25,905.5,906.5,187
20150901|2015-06-12 10:30,12,906.5,908,906,907.25,76
20150901|2015-06-12 11:00,12,907.5,911.25,907.25,909.75,262
20150901|2015-06-12 11:30,12,909.75,912.25,909.75,912.25,84
20150901|2015-06-12 12:00,12,912.5,913,909.25,909.75,75
20150901|2015-06-12 12:30,12,909,911,908.25,909.25,141
20150901|2015-06-12 13:00,12,908.5,908.75,906.5,906.75,173
20150901|2015-06-14 19:00,15,908.5,908.75,908.5,908.75,3
20150901|2015-06-14 20:00,15,905,905,904.5,904.5,2
20150901|2015-06-14 21:00,15,904,904,904,904,5
20150901|2015-06-14 21:30,15,902.75,902.75,902.75,902.75,2
20150901|2015-06-14 22:30,15,902.75,902.75,902.75,902.75,1
20150901|2015-06-14 23:00,15,903.75,903.75,903.75,903.75,1
20150901|2015-06-15 00:30,15,904,904,904,904,2
20150901|2015-06-15 01:00,15,902.75,903.25,902.5,903.25,3
20150901|2015-06-15 01:30,15,902.25,902.25,901.5,901.5,4
20150901|2015-06-15 02:00,15,901.75,902.25,901.25,901.75,32
20150901|2015-06-15 03:00,15,901.75,901.75,901.5,901.75,4
20150901|2015-06-15 03:30,15,901.5,901.5,901,901,4
20150901|2015-06-15 04:00,15,900.5,900.5,899.5,900.25,15
20150901|2015-06-15 04:30,15,900.5,900.5,900.25,900.25,6
20150901|2015-06-15 05:00,15,900.5,900.75,900.25,900.75,12
20150901|2015-06-15 05:30,15,899.75,900.75,899.5,900.75,9
20150901|2015-06-15 06:00,15,901,901.25,901,901.25,2
20150901|2015-06-15 06:30,15,902.25,902.5,902.25,902.5,2
20150901|2015-06-15 07:00,15,903.5,903.5,902.75,902.75,2
20150901|2015-06-15 07:30,15,902.5,903,902.5,903,5
20150901|2015-06-15 08:30,15,901.75,903.25,899,900.5,125
20150901|2015-06-15 09:00,15,900.5,906.25,900.5,906.25,80
20150901|2015-06-15 09:30,15,905.5,908,905.5,906.75,191
20150901|2015-06-15 10:00,15,907.75,907.75,903.5,905.25,23
20150901|2015-06-15 10:30,15,905.75,908.75,905.75,908.25,39
20150901|2015-06-15 11:00,15,909,909,902,904,157
20150901|2015-06-15 11:30,15,903.5,904.5,903,904.25,14
20150901|2015-06-15 12:00,15,904.75,906,903.75,905.25,121
20150901|2015-06-15 12:30,15,905.75,907.25,905.5,906.75,59
20150901|2015-06-15 13:00,15,907,909,906,909,191
20150901|2015-06-15 19:00,16,911,913,911,913,16
20150901|2015-06-15 20:00,16,912,912,912,912,1
20150901|2015-06-16 00:30,16,913.75,914.5,912.75,912.75,9
20150901|2015-06-16 01:00,16,912.75,913.25,912.5,912.75,10
20150901|2015-06-16 01:30,16,913.5,914.5,913.5,914.5,11
20150901|2015-06-16 02:00,16,914.75,914.75,914.75,914.75,1
20150901|2015-06-16 03:00,16,914.25,914.25,914.25,914.25,4
20150901|2015-06-16 03:30,16,914.5,914.5,914.5,914.5,4
20150901|2015-06-16 04:00,16,915,915,914.75,914.75,3
20150901|2015-06-16 04:30,16,914.75,914.75,914.75,914.75,2
20150901|2015-06-16 06:00,16,912,912,910.75,910.75,9
20150901|2015-06-16 06:30,16,910.75,911,910.75,911,4
20150901|2015-06-16 07:00,16,912.5,913.75,912.5,913.75,15
20150901|2015-06-16 07:30,16,914,914,914,914,3
20150901|2015-06-16 08:30,16,914.5,914.5,911,914,143
20150901|2015-06-16 09:00,16,913.75,915.5,913.5,915.5,54
20150901|2015-06-16 09:30,16,915.25,915.25,913,914.5,71
20150901|2015-06-16 10:00,16,914,918.75,914,918,130
20150901|2015-06-16 10:30,16,919,921.25,919,920.5,209
20150901|2015-06-16 11:00,16,920.5,926.25,920.25,926.25,184
20150901|2015-06-16 11:30,16,926.5,926.5,923,925.25,167
20150901|2015-06-16 12:00,16,925.25,925.75,924.5,924.5,52
20150901|2015-06-16 12:30,16,924.25,927.75,923.75,927,252
20150901|2015-06-16 13:00,16,927.5,932,927.5,931.25,335
20150901|2015-06-16 19:00,17,930.75,932,930.5,931.5,13
20150901|2015-06-16 19:30,17,930.75,931.25,930.75,931.25,11
20150901|2015-06-16 20:00,17,932,939,932,937.75,185
20150901|2015-06-16 20:30,17,938.5,939,937,938,32
20150901|2015-06-16 21:00,17,937.25,937.25,936.5,937,14
20150901|2015-06-16 21:30,17,937,937,937,937,2
20150901|2015-06-16 22:00,17,936.5,936.5,936.5,936.5,1
20150901|2015-06-16 22:30,17,937.5,937.5,937,937,7
20150901|2015-06-16 23:00,17,937.75,937.75,937,937,4
20150901|2015-06-16 23:30,17,937,937,937,937,1
20150901|2015-06-17 00:00,17,937.5,938.5,937.5,938.5,3
20150901|2015-06-17 00:30,17,938.25,938.25,938.25,938.25,1
20150901|2015-06-17 01:00,17,939.25,940,939,940,8
20150901|2015-06-17 01:30,17,940,940,940,940,1
20150901|2015-06-17 02:00,17,938.5,938.5,938.5,938.5,2
20150901|2015-06-17 02:30,17,938,938,937.75,937.75,9
20150901|2015-06-17 03:00,17,939.25,939.25,939.25,939.25,4
20150901|2015-06-17 03:30,17,940.25,941.25,940.25,940.5,23
20150901|2015-06-17 04:00,17,941.75,941.75,941,941,32
20150901|2015-06-17 04:30,17,941.75,942.25,941.5,941.5,26
20150901|2015-06-17 05:00,17,941.5,941.5,940.75,941.25,4
20150901|2015-06-17 05:30,17,941.25,941.25,941.25,941.25,1
20150901|2015-06-17 06:00,17,941.5,942,941.5,941.75,12
20150901|2015-06-17 06:30,17,941.25,941.25,940.25,940.25,31
20150901|2015-06-17 07:00,17,939.75,939.75,934.25,934.5,287
20150901|2015-06-17 07:30,17,935,938,934.75,936.5,145
20150901|2015-06-17 08:30,17,935,939.5,935,935,689
20150901|2015-06-17 09:00,17,935.25,938.25,935.25,938,252
20150901|2015-06-17 09:30,17,938.25,940.25,937.25,938.25,204
20150901|2015-06-17 10:00,17,938.5,940,937.25,938.75,115
20150901|2015-06-17 10:30,17,938.75,940,937.5,939.75,141
20150901|2015-06-17 11:00,17,939.75,944,939,944,187
20150901|2015-06-17 11:30,17,944.25,944.5,940.25,940.5,247
20150901|2015-06-17 12:00,17,940.25,940.5,936,936.25,118
20150901|2015-06-17 12:30,17,936,939.5,934.75,939.25,171
20150901|2015-06-17 13:00,17,939.5,942.5,936.75,940.5,307
20150901|2015-06-17 19:00,18,941,942.25,939.25,942.25,78
20150901|2015-06-17 19:30,18,939.5,940,939.25,939.25,13
20150901|2015-06-17 20:00,18,939.25,940,938.25,939.75,26
20150901|2015-06-17 20:30,18,938.25,938.25,937.25,937.25,2
20150901|2015-06-17 21:00,18,938.25,938.75,938.25,938.75,3
20150901|2015-06-17 21:30,18,939,939,939,939,3
20150901|2015-06-17 23:00,18,940,940.75,940,940.75,10
20150901|2015-06-17 23:30,18,940.5,940.5,940.5,940.5,1
20150901|2015-06-18 00:30,18,940.25,940.25,940.25,940.25,1
20150901|2015-06-18 01:00,18,938.75,938.75,937,937,4
20150901|2015-06-18 02:00,18,936.5,936.5,936,936.25,4
20150901|2015-06-18 02:30,18,937.75,937.75,937.75,937.75,1
20150901|2015-06-18 03:00,18,937.75,937.75,937.75,937.75,10
20150901|2015-06-18 03:30,18,940.75,940.75,940.75,940.75,21
20150901|2015-06-18 04:30,18,939,940,939,940,7
20150901|2015-06-18 05:00,18,940,940,938.75,939.25,27
20150901|2015-06-18 06:00,18,938,938,938,938,2
20150901|2015-06-18 06:30,18,937.25,937.25,937.25,937.25,2
20150901|2015-06-18 07:00,18,937.5,938,937,937.25,20
20150901|2015-06-18 07:30,18,937.5,938,937.5,937.75,8
20150901|2015-06-18 08:30,18,937.5,940.75,934.75,937.25,301
20150901|2015-06-18 09:00,18,937.75,943,937.25,942,120
20150901|2015-06-18 09:30,18,943.5,944.5,940.5,942.25,144
20150901|2015-06-18 10:00,18,942.5,943.5,941.25,941.25,56
20150901|2015-06-18 10:30,18,941.75,944.5,941.75,944.5,74
20150901|2015-06-18 11:00,18,944.5,944.5,942.75,943.5,40
20150901|2015-06-18 11:30,18,943.25,946,943.25,945.75,122
20150901|2015-06-18 12:00,18,945.25,948,945.25,948,190
20150901|2015-06-18 12:30,18,947.5,949.5,943.25,943.25,250
20150901|2015-06-18 13:00,18,943.25,946.75,943,945,312
20150901|2015-06-18 19:00,19,944,944.5,944,944,21
20150901|2015-06-18 19:30,19,946,946,945.5,945.5,2
20150901|2015-06-18 20:00,19,944,944,942,942,3
20150901|2015-06-18 20:30,19,942.5,943,942.5,943,2
20150901|2015-06-18 22:30,19,945,945,945,945,1
20150901|2015-06-18 23:30,19,944.5,944.5,944,944,4
20150901|2015-06-19 00:30,19,944.75,945,944.75,945,3
20150901|2015-06-19 01:00,19,945.25,945.25,945.25,945.25,2
20150901|2015-06-19 01:30,19,945.75,945.75,944.5,944.5,2
20150901|2015-06-19 03:00,19,943.25,943.75,943.25,943.25,6
20150901|2015-06-19 03:30,19,943.75,943.75,943.75,943.75,1
20150901|2015-06-19 04:00,19,944.25,944.25,944.25,944.25,2
20150901|2015-06-19 04:30,19,944,944,943.75,943.75,4
20150901|2015-06-19 05:00,19,943.25,943.75,943,943,4
20150901|2015-06-19 05:30,19,943,943,943,943,2
20150901|2015-06-19 06:00,19,943,943,942.5,942.5,12
20150901|2015-06-19 06:30,19,942,942,940.75,940.75,7
20150901|2015-06-19 07:00,19,941,941.75,941,941.75,15
20150901|2015-06-19 07:30,19,941.5,941.5,940.75,941,28
20150901|2015-06-19 08:30,19,940.5,942.75,937,940.75,475
20150901|2015-06-19 09:00,19,940.5,941.75,939.25,941.25,94
20150901|2015-06-19 09:30,19,940.75,942.75,940.75,941.25,88
20150901|2015-06-19 10:00,19,941.25,941.25,938.75,938.75,83
20150901|2015-06-19 10:30,19,938.5,941.75,938.5,941.25,154
20150901|2015-06-19 11:00,19,941.5,946.75,941.25,943.75,233
20150901|2015-06-19 11:30,19,943.75,945.75,942.5,944.5,176
20150901|2015-06-19 12:00,19,945,946.25,944.5,944.5,23
20150901|2015-06-19 12:30,19,944.75,946.5,944.75,944.75,209
20150901|2015-06-19 13:00,19,945,946,941,941.25,239
20150901|2015-06-21 19:00,22,942,943,940.25,942.5,74
20150901|2015-06-21 19:30,22,940.75,941.75,940,941.75,8
20150901|2015-06-21 20:00,22,942.75,942.75,942.75,942.75,4
20150901|2015-06-21 20:30,22,942.25,943.75,942.25,943.75,10
20150901|2015-06-21 21:00,22,943.75,945.25,943.25,943.25,11
20150901|2015-06-21 21:30,22,944.5,945.25,944.5,944.5,16
20150901|2015-06-21 23:30,22,944.5,944.5,944.5,944.5,1
20150901|2015-06-22 02:00,22,944.75,944.75,944.75,944.75,1
20150901|2015-06-22 02:30,22,944.5,944.5,944.5,944.5,1
20150901|2015-06-22 03:00,22,944,944,944,944,1
20150901|2015-06-22 04:00,22,943.5,943.5,943.5,943.5,1
20150901|2015-06-22 04:30,22,942.75,942.75,942.5,942.5,16
20150901|2015-06-22 05:00,22,942.5,943.5,942.5,943.5,26
20150901|2015-06-22 05:30,22,944,945.25,944,945,6
20150901|2015-06-22 06:00,22,945.5,945.5,944,944,5
20150901|2015-06-22 06:30,22,945.25,945.25,944.5,944.5,9
20150901|2015-06-22 07:00,22,944.5,948.75,944.5,948.75,36
20150901|2015-06-22 07:30,22,949.25,949.75,948,948.75,14
20150901|2015-06-22 08:30,22,949,950,946,950,143
20150901|2015-06-22 09:00,22,950.75,951,948.5,951,214
20150901|2015-06-22 09:30,22,951,955.25,950.75,954.75,407
20150901|2015-06-22 10:00,22,954.5,957.75,954,955.25,327
20150901|2015-06-22 10:30,22,955,959.5,954.25,954.5,385
20150901|2015-06-22 11:00,22,954.5,958,954.5,957,238
20150901|2015-06-22 11:30,22,958,959.75,957.75,958.75,142
20150901|2015-06-22 12:00,22,959,959,955.75,955.75,168
20150901|2015-06-22 12:30,22,955.75,957,954.5,957,120
20150901|2015-06-22 13:00,22,957,962,956,960.5,390
20150901|2015-06-22 19:00,23,961,966.5,960.75,966.5,171
20150901|2015-06-22 19:30,23,967,968.25,967,967.5,35
20150901|2015-06-22 20:00,23,967.75,968.5,967.25,968.5,33
20150901|2015-06-22 20:30,23,968.5,969.25,968.5,969,13
20150901|2015-06-22 21:00,23,968.75,968.75,967.75,968,8
20150901|2015-06-22 21:30,23,967.5,967.75,967.5,967.5,14
20150901|2015-06-22 22:00,23,967.25,968.25,967,967.25,27
20150901|2015-06-22 22:30,23,967.25,967.25,967.25,967.25,2
20150901|2015-06-22 23:00,23,967,967.5,966.5,967.5,5
20150901|2015-06-22 23:30,23,967.5,967.75,967.5,967.75,3
20150901|2015-06-23 00:00,23,967.5,967.5,967.5,967.5,1
20150901|2015-06-23 00:30,23,967,967,966.5,966.5,3
20150901|2015-06-23 01:00,23,966.5,966.5,966.5,966.5,1
20150901|2015-06-23 01:30,23,968.5,968.75,967.5,967.5,3
20150901|2015-06-23 02:00,23,966.75,967,966.75,967,7
20150901|2015-06-23 02:30,23,965,965,964,964,7
20150901|2015-06-23 03:30,23,963.75,963.75,963.75,963.75,3
20150901|2015-06-23 04:00,23,963.75,964,963.5,964,4
20150901|2015-06-23 04:30,23,963.75,963.75,962.75,962.75,5
20150901|2015-06-23 05:00,23,963,963.25,962.5,962.5,30
20150901|2015-06-23 05:30,23,962.25,962.75,962,962.5,10
20150901|2015-06-23 06:00,23,963,964,963,964,24
20150901|2015-06-23 06:30,23,964,965.25,963.75,964,33
20150901|2015-06-23 07:00,23,963,963,956.75,958.5,41
20150901|2015-06-23 07:30,23,959,960.25,959,959.25,14
20150901|2015-06-23 08:30,23,959.5,965.5,957.5,965,667
20150901|2015-06-23 09:00,23,964,964,957.75,960,169
20150901|2015-06-23 09:30,23,960,960.75,950.5,951.25,346
20150901|2015-06-23 10:00,23,951.75,956,951.75,956,162
20150901|2015-06-23 10:30,23,955.5,957.5,954.75,954.75,95
20150901|2015-06-23 11:00,23,956,959.5,955.5,959.5,94
20150901|2015-06-23 11:30,23,959.25,959.75,958.25,959,63
20150901|2015-06-23 12:00,23,959,960.25,958.25,960.25,169
20150901|2015-06-23 12:30,23,960,961.5,958.75,958.75,173
20150901|2015-06-23 13:00,23,958.5,962.25,958.5,961,201
20150901|2015-06-23 19:00,24,961.5,962.25,960,960,50
20150901|2015-06-23 19:30,24,959.75,959.75,959.5,959.75,11
20150901|2015-06-23 20:00,24,958.75,959.25,958,958.25,64
20150901|2015-06-23 20:30,24,957.75,957.75,956.25,956.75,52
20150901|2015-06-23 21:00,24,957.25,957.25,955.25,955.25,11
20150901|2015-06-23 21:30,24,956,956.25,955,955.75,81
20150901|2015-06-23 22:00,24,955.5,955.5,955.5,955.5,3
20150901|2015-06-23 22:30,24,955.75,955.75,955,955.25,12
20150901|2015-06-23 23:30,24,955.25,955.25,955.25,955.25,1
20150901|2015-06-24 00:00,24,955.25,955.25,955.25,955.25,9
20150901|2015-06-24 00:30,24,955.25,955.75,955.25,955.75,5
20150901|2015-06-24 01:00,24,956,956,955.75,955.75,4
20150901|2015-06-24 01:30,24,955.25,955.75,955,955,16
20150901|2015-06-24 02:00,24,956.25,956.25,956.25,956.25,1
20150901|2015-06-24 02:30,24,956.25,957.25,956.25,957.25,15
20150901|2015-06-24 03:00,24,956.5,958.5,956.5,958,4
20150901|2015-06-24 03:30,24,957.75,958.5,957.75,958.5,4
20150901|2015-06-24 04:00,24,958.5,958.5,957.5,957.5,9
20150901|2015-06-24 04:30,24,958,958,957.5,957.5,51
20150901|2015-06-24 05:00,24,957.5,957.5,957.5,957.5,10
20150901|2015-06-24 05:30,24,956.25,956.25,955.75,955.75,8
20150901|2015-06-24 06:00,24,955.25,955.75,955,955,14
20150901|2015-06-24 06:30,24,955.5,955.75,954,954,20
20150901|2015-06-24 07:00,24,954,956.5,954,956.5,24
20150901|2015-06-24 07:30,24,957.25,957.25,956,956.25,37
20150901|2015-06-24 08:30,24,956.25,960.25,956,957,193
20150901|2015-06-24 09:00,24,957.5,963.75,957.5,962.25,342
20150901|2015-06-24 09:30,24,962,965,961.25,964,934
20150901|2015-06-24 10:00,24,964.25,965.5,962.25,963.25,383
20150901|2015-06-24 10:30,24,964.25,966,960.5,960.5,273
20150901|2015-06-24 11:00,24,960.5,964,960.5,963.75,15
20150901|2015-06-24 11:30,24,965.75,966,964.5,966,130
20150901|2015-06-24 12:00,24,965.75,966,964,964,117
20150901|2015-06-24 12:30,24,965,965,959.75,961,188
20150901|2015-06-24 13:00,24,961,961,956.25,957.5,165
20150901|2015-06-24 19:00,25,956.75,959.75,956.75,959.75,14
20150901|2015-06-24 19:30,25,960.25,960.25,960.25,960.25,1
20150901|2015-06-24 20:00,25,959.75,959.75,956.75,956.75,51
20150901|2015-06-24 20:30,25,957,957,956.5,956.75,6
20150901|2015-06-24 21:00,25,956.75,958,956.5,958,9
20150901|2015-06-24 21:30,25,958,958.5,958,958.5,2
20150901|2015-06-24 22:30,25,957.75,958,957.75,958,5
20150901|2015-06-24 23:00,25,958.25,958.25,957.75,957.75,6
20150901|2015-06-25 00:00,25,958,958,958,958,1
20150901|2015-06-25 00:30,25,957.75,957.75,957.75,957.75,4
20150901|2015-06-25 01:30,25,956.75,956.75,956.75,956.75,1
20150901|2015-06-25 02:00,25,956.75,956.75,956.75,956.75,5
20150901|2015-06-25 03:00,25,955.25,956.25,955.25,956.25,6
20150901|2015-06-25 03:30,25,957,957,957,957,2
20150901|2015-06-25 04:30,25,957.25,959.5,957.25,957.5,13
20150901|2015-06-25 05:00,25,958,959.25,958,959.25,2
20150901|2015-06-25 05:30,25,958,959.25,958,959.25,11
20150901|2015-06-25 06:00,25,961.75,964.5,961.75,963,18
20150901|2015-06-25 06:30,25,965,965.5,964,965.5,41
20150901|2015-06-25 07:00,25,966.75,967,963.25,963.75,49
20150901|2015-06-25 07:30,25,964,966.5,962.75,966.5,50
20150901|2015-06-25 08:30,25,965.75,973.75,965.75,973,854
20150901|2015-06-25 09:00,25,974.25,978,972.5,972.75,779
20150901|2015-06-25 09:30,25,973,976.5,972.5,976.25,410
20150901|2015-06-25 10:00,25,975.75,976.25,972.75,974.25,153
20150901|2015-06-25 10:30,25,974,977.25,974,976.25,216
20150901|2015-06-25 11:00,25,975.75,977.75,975.5,976.75,160
20150901|2015-06-25 11:30,25,977,978.25,976,977.5,111
20150901|2015-06-25 12:00,25,978,980.5,977.5,978.25,231
20150901|2015-06-25 12:30,25,978.25,978.75,976,977.75,514
20150901|2015-06-25 13:00,25,977.25,980,974.75,977.75,372
20150901|2015-06-25 19:00,26,979.25,980.25,978.25,979,32
20150901|2015-06-25 19:30,26,979.5,981.5,979.5,981.5,20
20150901|2015-06-25 20:00,26,980,982.75,980,981,21
20150901|2015-06-25 20:30,26,981.5,982.5,981.5,982.5,38
20150901|2015-06-25 21:00,26,982.5,982.75,982.25,982.75,11
20150901|2015-06-25 21:30,26,982.25,982.75,981.75,981.75,8
20150901|2015-06-25 22:30,26,982.5,982.5,982.5,982.5,10
20150901|2015-06-25 23:00,26,983,983.5,983,983.5,109
20150901|2015-06-25 23:30,26,982.5,982.5,982.5,982.5,2
20150901|2015-06-26 00:30,26,982.75,982.75,981,981,6
20150901|2015-06-26 01:00,26,981.5,981.5,979.25,979.25,12
20150901|2015-06-26 01:30,26,977,979.25,976.75,978.5,11
20150901|2015-06-26 02:00,26,981.5,981.5,981.5,981.5,5
20150901|2015-06-26 02:30,26,981.25,981.5,979.5,979.5,21
20150901|2015-06-26 03:00,26,978,978,977.75,977.75,11
20150901|2015-06-26 03:30,26,977.75,977.75,976.75,977.25,12
20150901|2015-06-26 04:00,26,980,980.25,980,980.25,16
20150901|2015-06-26 04:30,26,982.25,983,981.5,982.5,21
20150901|2015-06-26 05:00,26,981.5,983.5,980.5,983.5,8
20150901|2015-06-26 05:30,26,983,985,983,983.5,50
20150901|2015-06-26 06:00,26,984.5,988,984.5,987.5,119
20150901|2015-06-26 06:30,26,987,991.25,987,991,225
20150901|2015-06-26 07:00,26,990.75,997.25,990.5,997.25,275
20150901|2015-06-26 07:30,26,998,999.5,996.75,998.5,67
20150901|2015-06-26 08:30,26,999.75,1003.25,990,993.5,634
20150901|2015-06-26 09:00,26,992.5,993.5,985,989.5,542
20150901|2015-06-26 09:30,26,990.75,995,990.25,992.25,235
20150901|2015-06-26 10:00,26,992,992,986.5,987.75,539
20150901|2015-06-26 10:30,26,987.25,990.5,985.5,987,319
20150901|2015-06-26 11:00,26,987,995.75,986.75,993.25,174
20150901|2015-06-26 11:30,26,992.75,996.25,991.75,995.5,148
20150901|2015-06-26 12:00,26,995.75,996.5,994.25,995.5,293
20150901|2015-06-26 12:30,26,995,997,993.75,996.5,277
20150901|2015-06-26 13:00,26,997,997.25,986.75,988.25,1026
20150901|2015-06-28 19:00,29,984.5,993,982.75,992.5,216
20150901|2015-06-28 19:30,29,991.5,991.75,990.25,991.25,20
20150901|2015-06-28 20:00,29,991.5,993.25,991.25,992,123
20150901|2015-06-28 20:30,29,992.25,992.25,991.25,992.25,13
20150901|2015-06-28 21:00,29,992.75,992.75,992,992.75,15
20150901|2015-06-28 21:30,29,991.75,991.75,990.5,991,9
20150901|2015-06-28 22:00,29,989.5,990,986.75,986.75,24
20150901|2015-06-28 22:30,29,985.25,986.75,985.25,986.75,5
20150901|2015-06-28 23:00,29,986,986,986,986,1
20150901|2015-06-28 23:30,29,986.5,986.75,986.5,986.75,2
20150901|2015-06-29 00:00,29,986.25,986.25,986.25,986.25,2
20150901|2015-06-29 00:30,29,986.75,987,986.75,986.75,5
20150901|2015-06-29 01:00,29,988,988,986.5,986.5,4
20150901|2015-06-29 01:30,29,986.5,987,986.25,987,8
20150901|2015-06-29 02:00,29,987,987.25,985.75,985.75,87
20150901|2015-06-29 02:30,29,986,987.75,985.75,987.75,5
20150901|2015-06-29 03:00,29,987.5,988,987.5,988,3
20150901|2015-06-29 03:30,29,988.25,988.75,988.25,988.75,24
20150901|2015-06-29 04:00,29,988.5,988.5,985.5,985.5,4
20150901|2015-06-29 04:30,29,985.75,986.25,985.75,985.75,19
20150901|2015-06-29 05:00,29,986.5,986.5,986.5,986.5,2
20150901|2015-06-29 05:30,29,987,987,987,987,1
20150901|2015-06-29 06:00,29,987.5,989.25,987.5,989.25,4
20150901|2015-06-29 06:30,29,988.25,991.25,988,991.25,66
20150901|2015-06-29 07:00,29,993.25,993.25,990.5,991,12
20150901|2015-06-29 07:30,29,990.75,990.75,989.5,990,14
20150901|2015-06-29 08:30,29,991.25,996.25,986.75,995.5,799
20150901|2015-06-29 09:00,29,996,997.5,990,991.5,162
20150901|2015-06-29 09:30,29,990.25,993,988.5,990.75,297
20150901|2015-06-29 10:00,29,991.75,992,987.75,988.5,234
20150901|2015-06-29 10:30,29,988.5,992.25,988.5,990.25,163
20150901|2015-06-29 11:00,29,990.25,990.75,985.75,987,245
20150901|2015-06-29 11:30,29,987,989.75,985.25,986.5,92
20150901|2015-06-29 12:00,29,986,987,983,985.25,146
20150901|2015-06-29 12:30,29,985.5,987.5,984.5,986.5,298
20150901|2015-06-29 13:00,29,986.5,987,982.75,985,440
20150901|2015-06-29 19:00,30,984.25,988.75,984,988,86
20150901|2015-06-29 19:30,30,987.75,988,987,987,14
20150901|2015-06-29 20:00,30,983,983.5,979.75,980.5,58
20150901|2015-06-29 20:30,30,980,981.5,980,981.5,12
20150901|2015-06-29 21:00,30,980.75,980.75,980.5,980.5,5
20150901|2015-06-29 22:00,30,979.5,980.5,979.5,980.5,2
20150901|2015-06-29 22:30,30,981,981,981,981,1
20150901|2015-06-29 23:00,30,980,980,980,980,2
20150901|2015-06-30 00:00,30,980.5,980.5,980,980,2
20150901|2015-06-30 00:30,30,978.75,978.75,978.5,978.5,3
20150901|2015-06-30 01:00,30,978.5,978.5,977.75,978,11
20150901|2015-06-30 01:30,30,977.75,978.25,976.25,976.25,14
20150901|2015-06-30 02:00,30,977.75,978,977,977,24
20150901|2015-06-30 02:30,30,977.25,977.25,977,977.25,17
20150901|2015-06-30 03:00,30,977.5,977.5,977.5,977.5,4
20150901|2015-06-30 03:30,30,977.5,980,977.5,980,38
20150901|2015-06-30 04:00,30,980.25,980.25,979.25,979.25,4
20150901|2015-06-30 04:30,30,979.25,980.25,979.25,980,8
20150901|2015-06-30 05:00,30,978.5,978.5,977.25,978.25,132
20150901|2015-06-30 05:30,30,978.75,978.75,977.25,978.75,5
20150901|2015-06-30 06:00,30,978.25,980,978.25,979.25,18
20150901|2015-06-30 06:30,30,979.75,979.75,978.75,978.75,21
20150901|2015-06-30 07:00,30,978.75,978.75,977.75,978.5,49
20150901|2015-06-30 07:30,30,978.5,978.75,976.5,977,60
20150901|2015-06-30 08:30,30,977.25,982.75,977.25,979,302
20150901|2015-06-30 09:00,30,978.75,982.25,978.75,981.5,364
20150901|2015-06-30 09:30,30,981.5,981.5,979.5,980,200
20150901|2015-06-30 10:00,30,979.5,982.5,979,980.5,151
20150901|2015-06-30 10:30,30,980.5,984.75,980.5,984.75,196
20150901|2015-06-30 11:00,30,986.25,1018.75,986.25,1017.75,2441
20150901|2015-06-30 11:30,30,1018.5,1035,1018.5,1022.5,1445
20150901|2015-06-30 12:00,30,1021,1029.5,1018,1028,558
20150901|2015-06-30 12:30,30,1027.75,1033.5,1027.5,1033.5,751
20150901|2015-06-30 13:00,30,1033.5,1042.75,1033,1039.75,1296
20150901|2015-06-30 19:30,1,1039,1040.25,1033.5,1034.5,379
20150901|2015-06-30 20:00,1,1034.25,1038,1031.25,1031.25,274
20150901|2015-06-30 20:30,1,1032.75,1034.5,1032.5,1032.5,76
20150901|2015-06-30 21:00,1,1034.25,1034.25,1033.25,1033.75,10
20150901|2015-06-30 21:30,1,1034.75,1035.25,1034.25,1034.5,11
20150901|2015-06-30 22:00,1,1034.25,1034.25,1034.25,1034.25,1
20150901|2015-06-30 22:30,1,1033.75,1034.25,1033.75,1034.25,3
20150901|2015-06-30 23:00,1,1034,1034,1034,1034,2
20150901|2015-06-30 23:30,1,1034.25,1034.25,1033.75,1033.75,2
20150901|2015-07-01 00:00,1,1034,1034.25,1034,1034,38
20150901|2015-07-01 00:30,1,1034,1034.25,1034,1034.25,19
20150901|2015-07-01 01:00,1,1034.75,1038.5,1034.75,1037.25,27
20150901|2015-07-01 01:30,1,1038.25,1040.25,1038,1040,248
20150901|2015-07-01 02:00,1,1039.75,1039.75,1039,1039.75,20
20150901|2015-07-01 02:30,1,1039.5,1040,1039.5,1040,87
20150901|2015-07-01 03:00,1,1039.75,1043,1039.25,1042.75,116
20150901|2015-07-01 03:30,1,1042.75,1044,1042.75,1044,13
20150901|2015-07-01 04:00,1,1044.75,1045.5,1042.75,1042.75,23
20150901|2015-07-01 04:30,1,1043.25,1043.5,1042,1042.5,73
20150901|2015-07-01 05:00,1,1042.5,1042.5,1040.75,1041.5,28
20150901|2015-07-01 05:30,1,1041.25,1041.25,1039.5,1039.5,9
20150901|2015-07-01 06:00,1,1040,1040,1037.5,1037.5,31
20150901|2015-07-01 06:30,1,1037.25,1039.25,1037.25,1039.25,34
20150901|2015-07-01 07:00,1,1039.25,1039.25,1036,1036.25,35
20150901|2015-07-01 07:30,1,1036,1036,1034,1034.75,176
20150901|2015-07-01 08:30,1,1034.25,1037.5,1030.25,1036,822
20150901|2015-07-01 09:00,1,1036,1037.75,1032.5,1036,602
20150901|2015-07-01 09:30,1,1034.5,1035.75,1031,1034.25,360
20150901|2015-07-01 10:00,1,1033.5,1034,1029.75,1030.5,569
20150901|2015-07-01 10:30,1,1029.75,1030.25,1023.75,1026.25,641
20150901|2015-07-01 11:00,1,1026,1030.5,1026,1028,185
20150901|2015-07-01 11:30,1,1028.75,1029.5,1027,1028.5,158
20150901|2015-07-01 12:00,1,1028,1028.5,1026.5,1027.25,102
20150901|2015-07-01 12:30,1,1027.5,1028.75,1026,1027.25,329
20150901|2015-07-01 13:00,1,1027.5,1033,1025.75,1032.25,855
20150901|2015-07-01 19:00,2,1032,1034.25,1030.25,1034.25,138
20150901|2015-07-01 19:30,2,1034.75,1034.75,1034,1034,5
20150901|2015-07-01 20:00,2,1033.25,1033.25,1029.5,1030.75,28
20150901|2015-07-01 20:30,2,1030.5,1030.5,1029.5,1029.75,6
20150901|2015-07-01 21:00,2,1029.5,1029.75,1029.5,1029.5,7
20150901|2015-07-01 21:30,2,1028.25,1028.75,1027.25,1027.25,14
20150901|2015-07-01 22:00,2,1028,1028,1026.25,1026.25,34
20150901|2015-07-01 23:30,2,1028,1028,1028,1028,7
20150901|2015-07-02 00:00,2,1028.5,1028.5,1028.5,1028.5,1
20150901|2015-07-02 00:30,2,1026.5,1027,1026.5,1027,3
20150901|2015-07-02 01:00,2,1027,1027.25,1027,1027.25,2
20150901|2015-07-02 01:30,2,1029,1034.5,1029,1031,62
20150901|2015-07-02 02:00,2,1033.25,1033.25,1033.25,1033.25,4
20150901|2015-07-02 02:30,2,1032.75,1037.75,1032.75,1035.75,117
20150901|2015-07-02 03:00,2,1034.75,1036.25,1034.5,1035.75,48
20150901|2015-07-02 03:30,2,1033.75,1034.75,1033.75,1034.75,2
20150901|2015-07-02 04:00,2,1033.25,1033.25,1030,1030,27
20150901|2015-07-02 04:30,2,1030.75,1031,1030,1030.25,8
20150901|2015-07-02 05:00,2,1030.25,1032.5,1030.25,1032.5,14
20150901|2015-07-02 05:30,2,1032.5,1032.5,1032,1032,19
20150901|2015-07-02 06:00,2,1033.25,1035,1033.25,1035,6
20150901|2015-07-02 06:30,2,1034.75,1035,1034.5,1034.5,13
20150901|2015-07-02 07:00,2,1033.5,1034,1029,1029,71
20150901|2015-07-02 07:30,2,1029.5,1029.5,1024,1024,70
20150901|2015-07-02 08:30,2,1025.25,1031.5,1022.5,1025.5,556
20150901|2015-07-02 09:00,2,1025.75,1029.25,1025,1028.5,398
20150901|2015-07-02 09:30,2,1029,1032.25,1029,1031.75,154
20150901|2015-07-02 10:00,2,1032.25,1034,1029.25,1031.25,390
20150901|2015-07-02 10:30,2,1031.75,1034.75,1031.5,1034.75,242
20150901|2015-07-02 11:00,2,1035,1038,1034.75,1037.75,267
20150901|2015-07-02 11:30,2,1038.5,1040.75,1029,1029.75,820
20150901|2015-07-05 19:00,6,1025.5,1025.5,1016.25,1019.25,226
20150901|2015-07-05 19:30,6,1019,1019.75,1018.5,1019,39
20150901|2015-07-05 20:00,6,1019.75,1023.5,1019.75,1023.5,39
20150901|2015-07-05 20:30,6,1021.5,1021.5,1020.5,1020.5,47
20150901|2015-07-05 21:00,6,1020.5,1020.75,1017.5,1019,81
20150901|2015-07-05 21:30,6,1019,1019,1016.5,1016.5,68
20150901|2015-07-05 22:00,6,1018.25,1018.25,1018.25,1018.25,1
20150901|2015-07-05 22:30,6,1017.25,1017.25,1016.5,1016.5,2
20150901|2015-07-05 23:00,6,1016,1017.25,1016,1017.25,11
20150901|2015-07-05 23:30,6,1016.75,1016.75,1016.75,1016.75,4
20150901|2015-07-06 00:00,6,1016.75,1016.75,1016.75,1016.75,1
20150901|2015-07-06 00:30,6,1015,1015,1011,1012.25,77
20150901|2015-07-06 01:00,6,1011.75,1014,1011.75,1014,7
20150901|2015-07-06 01:30,6,1014.25,1015.5,1014.25,1015.25,30
20150901|2015-07-06 02:00,6,1012.75,1013.75,1012.75,1013.75,2
20150901|2015-07-06 02:30,6,1015.25,1018.25,1015.25,1018.25,3
20150901|2015-07-06 03:00,6,1018.25,1018.25,1018.25,1018.25,5
20150901|2015-07-06 03:30,6,1017.25,1017.25,1017,1017.25,15
20150901|2015-07-06 04:00,6,1015.25,1016,1015.25,1016,4
20150901|2015-07-06 04:30,6,1016,1016,1012.75,1013.75,15
20150901|2015-07-06 05:00,6,1012,1012,1012,1012,1
20150901|2015-07-06 05:30,6,1013.25,1014.75,1013,1014.25,9
20150901|2015-07-06 06:00,6,1014.75,1015.75,1013.5,1015.75,33
20150901|2015-07-06 06:30,6,1014.75,1014.75,1012.5,1012.5,30
20150901|2015-07-06 07:00,6,1012.75,1013.5,1010.5,1011.75,268
20150901|2015-07-06 07:30,6,1011.75,1012,1011,1011,54
20150901|2015-07-06 08:30,6,1013,1016.5,1011.75,1013,329
20150901|2015-07-06 09:00,6,1013.5,1018.5,1012.75,1016.25,242
20150901|2015-07-06 09:30,6,1016,1020.5,1016,1017.25,351
20150901|2015-07-06 10:00,6,1016.75,1017.25,1013.25,1015.75,162
20150901|2015-07-06 10:30,6,1015.75,1018,1014.5,1017.75,81
20150901|2015-07-06 11:00,6,1018,1022.25,1018,1022.25,199
20150901|2015-07-06 11:30,6,1022,1025.25,1019.75,1019.75,295
20150901|2015-07-06 12:00,6,1019.75,1022.75,1018.75,1020.75,214
20150901|2015-07-06 12:30,6,1021,1021.5,1019,1019.25,252
20150901|2015-07-06 13:00,6,1019.25,1019.5,1014.25,1015,512
20150901|2015-07-06 19:00,7,1014.25,1015,1010,1010.5,122
20150901|2015-07-06 19:30,7,1010.75,1012.25,1010.75,1011.25,17
20150901|2015-07-06 20:00,7,1011.25,1019,1011.25,1016,138
20150901|2015-07-06 20:30,7,1013.25,1014,1013.25,1014,2
20150901|2015-07-06 21:00,7,1017,1017.25,1017,1017.25,2
20150901|2015-07-06 21:30,7,1015.75,1017,1014.5,1016.75,17
20150901|2015-07-06 22:00,7,1016.75,1017,1016.75,1017,2
20150901|2015-07-06 22:30,7,1016.75,1017,1016.75,1017,2
20150901|2015-07-07 00:30,7,1015.25,1015.25,1015.25,1015.25,1
20150901|2015-07-07 01:00,7,1012.75,1013.25,1010.5,1010.5,46
20150901|2015-07-07 01:30,7,1011.75,1012,1008.5,1008.5,76
20150901|2015-07-07 02:00,7,1008.75,1008.75,1007.75,1007.75,32
20150901|2015-07-07 02:30,7,1008,1008.25,1007.5,1008.25,12
20150901|2015-07-07 03:00,7,1007.75,1009,1007.75,1009,15
20150901|2015-07-07 03:30,7,1009,1009,1009,1009,1
20150901|2015-07-07 04:00,7,1009.5,1009.5,1009.5,1009.5,1
20150901|2015-07-07 04:30,7,1009.25,1009.25,1008,1008,2
20150901|2015-07-07 05:00,7,1009.25,1009.75,1009.25,1009.5,3
20150901|2015-07-07 05:30,7,1009.75,1012,1008.25,1008.25,10
20150901|2015-07-07 06:00,7,1008.5,1010,1008,1010,67
20150901|2015-07-07 06:30,7,1008.25,1009.25,1008.25,1009,12
20150901|2015-07-07 07:00,7,1008,1008,1006,1007,74
20150901|2015-07-07 07:30,7,1007,1010.25,1007,1010.25,24
20150901|2015-07-07 08:30,7,1008.75,1008.75,1001,1001.75,970
20150901|2015-07-07 09:00,7,1002,1002,987.75,989,1265
20150901|2015-07-07 09:30,7,989.25,993.5,983.75,985.5,773
20150901|2015-07-07 10:00,7,985.75,987.75,982,985,630
20150901|2015-07-07 10:30,7,985.25,994,984.5,993.5,384
20150901|2015-07-07 11:00,7,993.25,993.75,990.25,991.5,322
20150901|2015-07-07 11:30,7,991.25,992.5,989.5,991.5,280
20150901|2015-07-07 12:00,7,992,995.25,992,995,291
20150901|2015-07-07 12:30,7,995,995.5,990,990.5,331
20150901|2015-07-07 13:00,7,990.75,992,983.25,986.25,949
20150901|2015-07-07 19:00,8,988,992.25,988,991.5,44
20150901|2015-07-07 19:30,8,991.5,992.75,991.5,991.75,13
20150901|2015-07-07 20:00,8,991.5,991.5,983,984.75,41
20150901|2015-07-07 20:30,8,983.25,983.25,981,981,31
20150901|2015-07-07 22:00,8,981.75,982.5,981.5,982.5,8
20150901|2015-07-07 22:30,8,982.75,983.25,982.75,983.25,23
20150901|2015-07-07 23:30,8,983.75,983.75,983.75,983.75,2
20150901|2015-07-08 00:30,8,984,984,983.75,983.75,2
20150901|2015-07-08 01:00,8,984.5,984.5,982.75,982.75,7
20150901|2015-07-08 01:30,8,982.5,982.75,981,981,8
20150901|2015-07-08 02:00,8,981.5,981.5,981,981,15
20150901|2015-07-08 02:30,8,981.75,981.75,981.25,981.25,11
20150901|2015-07-08 03:00,8,980.75,980.75,980.25,980.25,6
20150901|2015-07-08 03:30,8,981,981.5,981,981.5,77
20150901|2015-07-08 04:00,8,981.5,981.5,981,981.25,6
20150901|2015-07-08 04:30,8,980.75,981,979.25,981,39
20150901|2015-07-08 05:00,8,982,982,982,982,1
20150901|2015-07-08 05:30,8,981,981.75,981,981.75,2
20150901|2015-07-08 06:00,8,981.25,982.5,981.25,982.25,18
20150901|2015-07-08 06:30,8,982.5,988.5,982.5,988.5,264
20150901|2015-07-08 07:00,8,988.75,990,986.5,987,113
20150901|2015-07-08 07:30,8,987,987,981.75,982.5,220
20150901|2015-07-08 08:30,8,982.25,996.75,982.25,992.25,1404
20150901|2015-07-08 09:00,8,992.5,999.5,992.5,997.75,548
20150901|2015-07-08 09:30,8,997.25,997.25,993.25,995.75,468
20150901|2015-07-08 10:00,8,996.25,997.25,994.75,995,580
20150901|2015-07-08 10:30,8,995,995.75,991,992.5,270
20150901|2015-07-08 11:00,8,993.5,995.75,992.75,993.75,163
20150901|2015-07-08 11:30,8,993.5,995,992,992.75,162
20150901|2015-07-08 12:00,8,992.5,993,988.75,991.25,230
20150901|2015-07-08 12:30,8,991.75,992.5,986.25,989.75,645
20150901|2015-07-08 13:00,8,989.75,990.25,986.5,987,707
20150901|2015-07-08 19:00,9,987.75,991.75,987.75,991.25,103
20150901|2015-07-08 20:00,9,992,995,989.75,990.75,15
20150901|2015-07-08 20:30,9,991,995,991,995,6
20150901|2015-07-08 21:00,9,994.5,995.75,992.75,995.75,5
20150901|2015-07-08 21:30,9,996,996.75,995,996,45
20150901|2015-07-08 22:00,9,995.5,995.5,993.75,993.75,4
20150901|2015-07-08 22:30,9,994.5,994.5,994.5,994.5,1
20150901|2015-07-08 23:30,9,995,997.5,995,997.5,4
20150901|2015-07-09 00:00,9,997,997.75,997,997.75,5
20150901|2015-07-09 00:30,9,998.25,1004.5,998.25,1004.25,94
20150901|2015-07-09 01:00,9,1005,1006.75,998,1000,72
20150901|2015-07-09 01:30,9,1001,1001.75,999.25,1000.25,123
20150901|2015-07-09 02:00,9,1001.5,1004,1001.5,1004,12
20150901|2015-07-09 02:30,9,1003.5,1004.25,1003.25,1004.25,13
20150901|2015-07-09 03:00,9,1002.75,1003.75,1002.25,1002.25,3
20150901|2015-07-09 03:30,9,1001.75,1001.75,1001.75,1001.75,1
20150901|2015-07-09 04:00,9,1002.75,1003.25,1002.75,1003,3
20150901|2015-07-09 05:00,9,1002.25,1002.25,1002.25,1002.25,1
20150901|2015-07-09 05:30,9,1003.25,1003.25,1000.25,1000.25,6
20150901|2015-07-09 06:00,9,1002,1003.5,1001.5,1003.5,15
20150901|2015-07-09 06:30,9,1002.75,1003.25,1002,1003,10
20150901|2015-07-09 07:00,9,1002.75,1005,1001.75,1005,49
20150901|2015-07-09 07:30,9,1005.5,1006.25,1004.5,1005.25,22
20150901|2015-07-09 08:30,9,1005,1014.25,1005,1012.5,843
20150901|2015-07-09 09:00,9,1012.75,1019,1012.25,1014,732
20150901|2015-07-09 09:30,9,1014,1016.75,1011.5,1016.75,652
20150901|2015-07-09 10:00,9,1016,1018,1015,1017.25,479
20150901|2015-07-09 10:30,9,1017.5,1020,1016.5,1019.5,644
20150901|2015-07-09 11:00,9,1019.5,1022.25,1018.25,1022,387
20150901|2015-07-09 11:30,9,1022.25,1025,1020.5,1021,303
20150901|2015-07-09 12:00,9,1020.75,1021.75,1017,1017.75,398
20150901|2015-07-09 12:30,9,1017.25,1019.75,1017,1018.75,254
20150901|2015-07-09 13:00,9,1018.75,1019.5,1016.25,1016.25,1001
20150901|2015-07-09 19:00,10,1017,1017,1014.5,1014.5,61
20150901|2015-07-09 19:30,10,1015,1015,1013.5,1014,9
20150901|2015-07-09 20:00,10,1013.75,1013.75,1013.75,1013.75,1
20150901|2015-07-09 21:00,10,1016.5,1016.5,1016.5,1016.5,4
20150901|2015-07-09 21:30,10,1018.25,1019.25,1018.25,1019.25,88
20150901|2015-07-09 22:00,10,1019.5,1020,1019.5,1020,10
20150901|2015-07-09 22:30,10,1020.25,1020.25,1018.5,1018.75,20
20150901|2015-07-09 23:00,10,1018.75,1018.75,1017.75,1017.75,3
20150901|2015-07-09 23:30,10,1017.5,1017.5,1017.25,1017.25,2
20150901|2015-07-10 00:00,10,1018,1018,1017.75,1017.75,4
20150901|2015-07-10 00:30,10,1017.75,1018.75,1017.75,1018.75,3
20150901|2015-07-10 01:00,10,1019.75,1021.25,1019.75,1020.25,65
20150901|2015-07-10 01:30,10,1020.5,1021,1020.25,1021,7
20150901|2015-07-10 02:00,10,1020.75,1021.25,1020.75,1021.25,21
20150901|2015-07-10 02:30,10,1021.25,1021.25,1019.75,1019.75,13
20150901|2015-07-10 03:00,10,1019.75,1019.75,1016.75,1018.75,66
20150901|2015-07-10 03:30,10,1018.75,1018.75,1018.75,1018.75,2
20150901|2015-07-10 04:00,10,1019.25,1021.5,1019.25,1021,8
20150901|2015-07-10 04:30,10,1020.5,1020.5,1018.25,1018.25,10
20150901|2015-07-10 05:00,10,1018.25,1019.25,1017.75,1019,49
20150901|2015-07-10 05:30,10,1020,1020.5,1020,1020.5,2
20150901|2015-07-10 06:00,10,1020.75,1022.5,1020.75,1022,64
20150901|2015-07-10 06:30,10,1022.5,1024.25,1022,1022,66
20150901|2015-07-10 07:00,10,1022.75,1026,1022.75,1026,24
20150901|2015-07-10 07:30,10,1025.75,1025.75,1025.25,1025.25,15
20150901|2015-07-10 08:30,10,1026.5,1027.25,1021.5,1024.75,844
20150901|2015-07-10 09:00,10,1024.75,1027.25,1024.5,1025.5,139
20150901|2015-07-10 09:30,10,1025.5,1028.5,1025.25,1026,306
20150901|2015-07-10 10:00,10,1025.5,1025.5,1021,1023.75,447
20150901|2015-07-10 10:30,10,1024.5,1026.25,1022,1024.75,550
20150901|2015-07-10 11:00,10,1024,1039,1012.75,1036.75,1101
20150901|2015-07-10 11:30,10,1037.25,1037.25,1028.25,1030,390
20150901|2015-07-10 12:00,10,1030.75,1030.75,1025.25,1026,243
20150901|2015-07-10 12:30,10,1026,1026,1022,1023.75,247
20150901|2015-07-10 13:00,10,1023,1027,1022.25,1023.5,488
20150901|2015-07-12 19:00,13,1022,1028.75,1021.75,1024.25,67
20150901|2015-07-12 19:30,13,1024,1025,1024,1025,35
20150901|2015-07-12 20:00,13,1023.75,1023.75,1017,1021,16
20150901|2015-07-12 20:30,13,1020.5,1021,1019.25,1021,39
20150901|2015-07-12 21:00,13,1021,1022.5,1021,1022.25,14
20150901|2015-07-12 21:30,13,1024.25,1024.25,1024,1024.25,7
20150901|2015-07-12 22:00,13,1023.25,1023.25,1023.25,1023.25,1
20150901|2015-07-12 23:00,13,1021.75,1021.75,1020,1020,47
20150901|2015-07-12 23:30,13,1022.25,1022.25,1020.5,1020.5,5
20150901|2015-07-13 00:00,13,1020,1020,1020,1020,22
20150901|2015-07-13 00:30,13,1020,1020,1020,1020,14
20150901|2015-07-13 01:00,13,1018.5,1020.5,1018,1020.5,8
20150901|2015-07-13 01:30,13,1021.25,1022.5,1021.25,1022.5,2
20150901|2015-07-13 02:00,13,1022.75,1022.75,1022.75,1022.75,3
20150901|2015-07-13 02:30,13,1022.75,1022.75,1022.75,1022.75,1
20150901|2015-07-13 03:30,13,1021.75,1022.25,1020.75,1020.75,4
20150901|2015-07-13 04:00,13,1020.5,1020.5,1019,1019.25,8
20150901|2015-07-13 04:30,13,1020.5,1021.25,1019.75,1021.25,10
20150901|2015-07-13 05:00,13,1020.75,1020.75,1018.5,1020.5,8
20150901|2015-07-13 05:30,13,1018.5,1019.5,1018.5,1019.5,3
20150901|2015-07-13 06:00,13,1020.75,1020.75,1020.75,1020.75,2
20150901|2015-07-13 06:30,13,1021.25,1021.5,1019.75,1019.75,8
20150901|2015-07-13 07:00,13,1018.75,1019,1017,1017,25
20150901|2015-07-13 07:30,13,1017.5,1018.25,1016.75,1016.75,18
20150901|2015-07-13 08:30,13,1017.5,1023.5,1013.25,1022.5,217
20150901|2015-07-13 09:00,13,1022.25,1024,1019.5,1022,136
20150901|2015-07-13 09:30,13,1022.75,1025.75,1021.75,1024.75,220
20150901|2015-07-13 10:00,13,1024.75,1028,1024.25,1027.5,384
20150901|2015-07-13 10:30,13,1028,1028.5,1026.25,1026.25,171
20150901|2015-07-13 11:00,13,1026,1027.25,1023.5,1027,154
20150901|2015-07-13 11:30,13,1028.5,1030.5,1027.75,1029.25,113
20150901|2015-07-13 12:00,13,1029,1031,1028.5,1030,169
20150901|2015-07-13 12:30,13,1030,1032.5,1029,1030.25,297
20150901|2015-07-13 13:00,13,1030.75,1031,1028.25,1029.75,534
20150901|2015-07-13 19:00,14,1031.25,1036.75,1030.75,1036.75,144
20150901|2015-07-13 19:30,14,1036.25,1036.25,1036,1036,33
20150901|2015-07-13 20:00,14,1037,1038.5,1037,1038,32
20150901|2015-07-13 20:30,14,1038.25,1038.5,1037.25,1037.25,25
20150901|2015-07-13 21:00,14,1037.5,1039.25,1037.5,1038.75,19
20150901|2015-07-13 21:30,14,1039.25,1045.75,1039.25,1044.75,114
20150901|2015-07-13 22:00,14,1043.5,1044.25,1040.25,1041,35
20150901|2015-07-13 22:30,14,1040,1040,1039.75,1039.75,5
20150901|2015-07-13 23:00,14,1040,1041.25,1040,1041.25,4
20150901|2015-07-13 23:30,14,1039,1039.25,1038.75,1038.75,4
20150901|2015-07-14 00:00,14,1039.75,1039.75,1039.75,1039.75,1
20150901|2015-07-14 00:30,14,1038.5,1043.25,1038.5,1040.25,21
20150901|2015-07-14 01:00,14,1039.25,1039.25,1036.5,1038.5,6
20150901|2015-07-14 01:30,14,1038,1038.5,1036.5,1037.75,30
20150901|2015-07-14 02:00,14,1039,1039.75,1038.25,1038.25,6
20150901|2015-07-14 02:30,14,1039.5,1040.5,1038.5,1038.5,10
20150901|2015-07-14 03:00,14,1038.25,1038.25,1037,1037,5
20150901|2015-07-14 03:30,14,1037,1038.25,1037,1037.25,12
20150901|2015-07-14 04:00,14,1037,1038.25,1037,1037,13
20150901|2015-07-14 04:30,14,1037,1037.25,1037,1037.25,3
20150901|2015-07-14 05:00,14,1038,1038,1036.5,1036.5,68
20150901|2015-07-14 05:30,14,1036.75,1037.25,1036.5,1037.25,10
20150901|2015-07-14 06:00,14,1036.25,1036.75,1035.25,1036.75,12
20150901|2015-07-14 06:30,14,1036.25,1036.5,1034.75,1035.75,21
20150901|2015-07-14 07:00,14,1035.5,1036.5,1035.5,1036.5,31
20150901|2015-07-14 07:30,14,1037,1037,1034,1034.5,32
20150901|2015-07-14 08:30,14,1035,1036.5,1023.25,1026.25,1282
20150901|2015-07-14 09:00,14,1026.75,1032.25,1026.75,1028.25,224
20150901|2015-07-14 09:30,14,1027.75,1030.25,1026.5,1029,276
20150901|2015-07-14 10:00,14,1028.75,1032.25,1027,1029,303
20150901|2015-07-14 10:30,14,1028.5,1029.5,1026.25,1028.75,139
20150901|2015-07-14 11:00,14,1028,1028.25,1026.75,1028,39
20150901|2015-07-14 11:30,14,1027.75,1028.75,1027.25,1028.5,154
20150901|2015-07-14 12:00,14,1028.75,1028.75,1025.5,1026.25,68
20150901|2015-07-14 12:30,14,1026.75,1027,1024,1025.25,537
20150901|2015-07-14 13:00,14,1025.25,1026.75,1024.75,1025.25,440
20150901|2015-07-14 19:00,15,1023.5,1024,1017,1019.75,152
20150901|2015-07-14 19:30,15,1021.75,1021.75,1020.5,1020.5,9
20150901|2015-07-14 20:00,15,1022,1027,1021,1023.5,204
20150901|2015-07-14 20:30,15,1023.5,1024.5,1022,1022,29
20150901|2015-07-14 21:00,15,1022,1022.75,1021.5,1022.5,19
20150901|2015-07-14 21:30,15,1022.75,1023.25,1022.5,1022.75,47
20150901|2015-07-14 22:00,15,1022.5,1022.75,1021.75,1022.75,15
20150901|2015-07-14 22:30,15,1021.25,1021.25,1021.25,1021.25,1
20150901|2015-07-14 23:30,15,1021.25,1021.25,1021.25,1021.25,1
20150901|2015-07-15 00:00,15,1020.5,1020.5,1020.5,1020.5,1
20150901|2015-07-15 00:30,15,1020.75,1020.75,1020.5,1020.5,3
20150901|2015-07-15 01:00,15,1021.5,1023,1020.75,1023,10
20150901|2015-07-15 01:30,15,1023.5,1024,1022.75,1022.75,49
20150901|2015-07-15 02:00,15,1021,1021.5,1021,1021.5,5
20150901|2015-07-15 02:30,15,1020.75,1020.75,1020.75,1020.75,7
20150901|2015-07-15 03:00,15,1020.5,1020.75,1020,1020.25,13
20150901|2015-07-15 03:30,15,1021,1022.75,1021,1022.75,4
20150901|2015-07-15 04:00,15,1023.75,1023.75,1022.5,1022.75,7
20150901|2015-07-15 04:30,15,1022.5,1022.5,1021.25,1021.5,14
20150901|2015-07-15 05:00,15,1021.75,1021.75,1021.75,1021.75,1
20150901|2015-07-15 05:30,15,1020.75,1020.75,1020.75,1020.75,26
20150901|2015-07-15 06:00,15,1020.5,1020.5,1017.25,1018.5,163
20150901|2015-07-15 06:30,15,1018.5,1019.5,1018.25,1019.5,16
20150901|2015-07-15 07:00,15,1019.5,1020,1018.75,1020,35
20150901|2015-07-15 07:30,15,1018.75,1018.75,1017.75,1018.25,5
20150901|2015-07-15 08:30,15,1017.5,1019,1013.5,1016.25,806
20150901|2015-07-15 09:00,15,1016.75,1017.25,1010.25,1012.75,284
20150901|2015-07-15 09:30,15,1012.25,1016.5,1010,1011.75,299
20150901|2015-07-15 10:00,15,1011.25,1013.75,1010.5,1011.75,340
20150901|2015-07-15 10:30,15,1012,1013.5,1008.5,1012.75,360
20150901|2015-07-15 11:00,15,1012.5,1013.25,1005.5,1008.5,386
20150901|2015-07-15 11:30,15,1008.25,1012.5,1008.25,1012.25,263
20150901|2015-07-15 12:00,15,1011.25,1022.75,1010.75,1019,541
20150901|2015-07-15 12:30,15,1019,1022.25,1016.5,1018.25,306
20150901|2015-07-15 13:00,15,1017.25,1017.5,1014.25,1017,707
20150901|2015-07-15 19:00,16,1018.5,1020.25,1017,1017.5,37
20150901|2015-07-15 19:30,16,1018,1019,1017.25,1018.25,25
20150901|2015-07-15 20:00,16,1017.25,1018.5,1016.25,1017.25,20
20150901|2015-07-15 20:30,16,1017.5,1021.75,1017.5,1021,78
20150901|2015-07-15 21:00,16,1020.5,1020.75,1019.5,1019.5,44
20150901|2015-07-15 21:30,16,1019.75,1022,1019.75,1022,145
20150901|2015-07-15 22:00,16,1021,1021,1021,1021,2
20150901|2015-07-15 23:00,16,1021,1021,1021,1021,3
20150901|2015-07-15 23:30,16,1020.5,1020.5,1019.75,1019.75,3
20150901|2015-07-16 00:30,16,1020.75,1021,1020.5,1021,6
20150901|2015-07-16 01:00,16,1020.25,1020.25,1020.25,1020.25,2
20150901|2015-07-16 01:30,16,1021.25,1021.75,1021,1021.75,15
20150901|2015-07-16 02:00,16,1022.25,1022.25,1020.25,1020.25,37
20150901|2015-07-16 02:30,16,1018.25,1018.25,1018.25,1018.25,5
20150901|2015-07-16 03:00,16,1019.5,1019.5,1018.5,1018.5,5
20150901|2015-07-16 03:30,16,1019,1019,1019,1019,2
20150901|2015-07-16 04:00,16,1019.5,1019.5,1019.5,1019.5,2
20150901|2015-07-16 04:30,16,1020.5,1020.5,1018.75,1018.75,39
20150901|2015-07-16 05:00,16,1017.5,1020,1017.5,1020,4
20150901|2015-07-16 05:30,16,1020.75,1021,1020.75,1021,19
20150901|2015-07-16 06:00,16,1022.5,1023,1022.5,1023,12
20150901|2015-07-16 06:30,16,1023,1023.25,1022,1023,8
20150901|2015-07-16 07:00,16,1023.25,1023.25,1022,1022.5,16
20150901|2015-07-16 07:30,16,1022.25,1025,1022,1024.75,85
20150901|2015-07-16 08:30,16,1025,1028.75,1023,1025,579
20150901|2015-07-16 09:00,16,1024.5,1030,1024.5,1027,232
20150901|2015-07-16 09:30,16,1027.25,1027.5,1020.5,1022,204
20150901|2015-07-16 10:00,16,1022.25,1022.75,1015,1017,451
20150901|2015-07-16 10:30,16,1017.5,1018.5,1011.25,1012.25,284
20150901|2015-07-16 11:00,16,1012.75,1014,1006,1008.75,545
20150901|2015-07-16 11:30,16,1008.25,1011.5,1007,1007.5,134
20150901|2015-07-16 12:00,16,1008.25,1013,1008,1012.5,133
20150901|2015-07-16 12:30,16,1012,1013.75,1009,1010,295
20150901|2015-07-16 13:00,16,1009.5,1014.25,1007.5,1007.75,760
20150901|2015-07-16 19:00,17,1008,1011.5,1007.5,1010.5,111
20150901|2015-07-16 19:30,17,1007.5,1007.75,1007.5,1007.5,3
20150901|2015-07-16 20:00,17,1006.5,1006.5,1002,1006.25,153
20150901|2015-07-16 20:30,17,1006.25,1006.25,1004.25,1005.75,10
20150901|2015-07-16 21:00,17,1006.25,1008,1006.25,1006.5,11
20150901|2015-07-16 21:30,17,1005.75,1005.75,1004.75,1004.75,5
20150901|2015-07-16 22:00,17,1005,1005.5,1003.25,1003.25,17
20150901|2015-07-16 22:30,17,1003.25,1003.25,1002.25,1002.25,8
20150901|2015-07-16 23:00,17,1002.75,1002.75,1002.5,1002.5,2
20150901|2015-07-16 23:30,17,1003.25,1004.5,1003.25,1004.5,13
20150901|2015-07-17 00:00,17,1004,1004,1004,1004,3
20150901|2015-07-17 00:30,17,1003.25,1005.25,1002.5,1005.25,12
20150901|2015-07-17 01:00,17,1004,1004.75,1003.5,1004.25,5
20150901|2015-07-17 01:30,17,1006,1006,1004.75,1004.75,5
20150901|2015-07-17 02:00,17,1007.5,1008.5,1007.25,1008.5,11
20150901|2015-07-17 02:30,17,1007.5,1007.5,1007,1007,2
20150901|2015-07-17 03:00,17,1006.5,1006.5,1006.5,1006.5,2
20150901|2015-07-17 03:30,17,1009.5,1009.75,1008.75,1009.75,18
20150901|2015-07-17 04:00,17,1009,1009,1008.5,1008.75,5
20150901|2015-07-17 04:30,17,1008.75,1008.75,1008.75,1008.75,14
20150901|2015-07-17 05:00,17,1009.25,1011.25,1009,1011.25,23
20150901|2015-07-17 05:30,17,1011.75,1012,1011.75,1011.75,12
20150901|2015-07-17 06:00,17,1010.75,1011.5,1010.25,1010.25,52
20150901|2015-07-17 06:30,17,1009,1009.5,1008.5,1008.75,56
20150901|2015-07-17 07:00,17,1008.75,1009,1004.5,1004.5,63
20150901|2015-07-17 07:30,17,1004.5,1004.75,1003.5,1003.75,63
20150901|2015-07-17 08:30,17,1003.25,1007,998.5,1003.25,688
20150901|2015-07-17 09:00,17,1003.75,1007.25,1002.5,1003.75,376
20150901|2015-07-17 09:30,17,1003.75,1009,1001.75,1007.5,447
20150901|2015-07-17 10:00,17,1007.75,1008.25,1004.75,1007.25,236
20150901|2015-07-17 10:30,17,1008,1011,1007,1009.25,237
20150901|2015-07-17 11:00,17,1009.25,1011,1006.5,1007.25,163
20150901|2015-07-17 11:30,17,1008,1009.5,1008,1008.75,101
20150901|2015-07-17 12:00,17,1009.25,1010.5,1008.5,1009,136
20150901|2015-07-17 12:30,17,1008.75,1008.75,1004,1004.75,335
20150901|2015-07-17 13:00,17,1005,1008.75,1004,1005.25,810
20150901|2015-07-19 19:00,20,1002.75,1002.75,993.5,996,225
20150901|2015-07-19 19:30,20,995.75,996,994.5,994.5,52
20150901|2015-07-19 20:00,20,994.25,994.25,990.75,991.75,100
20150901|2015-07-19 20:30,20,991.75,992.75,991.75,991.75,80
20150901|2015-07-19 21:00,20,992,992,991.5,991.75,19
20150901|2015-07-19 21:30,20,992.5,993,991.25,991.25,8
20150901|2015-07-19 22:00,20,991.25,991.5,989.25,989.75,77
20150901|2015-07-19 22:30,20,990.25,991,990,991,17
20150901|2015-07-19 23:00,20,991,991,990.25,991,22
20150901|2015-07-19 23:30,20,990.5,991,990.5,991,11
20150901|2015-07-20 00:00,20,991.25,991.5,990.75,990.75,22
20150901|2015-07-20 00:30,20,991,993.75,991,992.75,26
20150901|2015-07-20 01:00,20,993.5,995,993,995,15
20150901|2015-07-20 01:30,20,994.75,994.75,993,993.5,25
20150901|2015-07-20 02:00,20,993.5,994,993,993,19
20150901|2015-07-20 02:30,20,993,993.25,992.25,993.25,34
20150901|2015-07-20 03:00,20,993.75,994.25,993.5,994,36
20150901|2015-07-20 03:30,20,992.75,993.25,992.75,993.25,7
20150901|2015-07-20 04:00,20,993.75,993.75,993.75,993.75,5
20150901|2015-07-20 04:30,20,992.75,994,992.75,994,8
20150901|2015-07-20 05:00,20,993.5,994,992.75,994,10
20150901|2015-07-20 06:00,20,993.75,993.75,992.5,993,10
20150901|2015-07-20 06:30,20,993,993.5,992.25,992.25,37
20150901|2015-07-20 07:00,20,993.5,993.75,993,993,20
20150901|2015-07-20 07:30,20,992.75,993,991.25,991.25,42
20150901|2015-07-20 08:30,20,990.75,995.75,990,992.75,653
20150901|2015-07-20 09:00,20,993,996.75,993,996.25,231
20150901|2015-07-20 09:30,20,996.25,998.75,996,998.5,294
20150901|2015-07-20 10:00,20,998.5,1003.5,998.5,1001.75,337
20150901|2015-07-20 10:30,20,1002.5,1003.25,996.75,998.5,235
20150901|2015-07-20 11:00,20,997.75,1000.75,997.25,997.5,201
20150901|2015-07-20 11:30,20,996.75,1000.75,996.25,1000.75,256
20150901|2015-07-20 12:00,20,1000.5,1001.75,998,998,220
20150901|2015-07-20 12:30,20,998.25,998.75,994.25,996.25,301
20150901|2015-07-20 13:00,20,997.5,1000.75,995.75,999.75,713
20150901|2015-07-20 19:00,21,1002,1003.5,1001.25,1002,67
20150901|2015-07-20 19:30,21,1002.5,1003.25,1002.25,1003.25,21
20150901|2015-07-20 20:00,21,1003.5,1004,1002.5,1003.5,59
20150901|2015-07-20 20:30,21,1003.5,1004.25,1003.5,1004,24
20150901|2015-07-20 21:00,21,1003,1003.25,1002,1002,117
20150901|2015-07-20 21:30,21,1002,1002,999,999.25,48
20150901|2015-07-20 22:00,21,999.5,1000.5,999.5,1000.5,9
20150901|2015-07-20 23:00,21,1001.75,1001.75,1001.75,1001.75,2
20150901|2015-07-21 00:00,21,1000.75,1000.75,1000.25,1000.25,2
20150901|2015-07-21 00:30,21,1002.25,1004,1002.25,1003.75,7
20150901|2015-07-21 01:00,21,1001.75,1002.25,1001.75,1002.25,3
20150901|2015-07-21 01:30,21,1001.25,1001.25,1001.25,1001.25,1
20150901|2015-07-21 02:30,21,1004.25,1005,1003.25,1003.25,13
20150901|2015-07-21 03:00,21,1002.75,1003.5,1002.75,1003.25,8
20150901|2015-07-21 03:30,21,1003.5,1003.5,1003.5,1003.5,2
20150901|2015-07-21 04:00,21,1003.75,1003.75,1003.5,1003.5,10
20150901|2015-07-21 05:00,21,1003.25,1004.25,1001.75,1004.25,7
20150901|2015-07-21 05:30,21,1004,1004.25,1004,1004.25,8
20150901|2015-07-21 06:00,21,1004.25,1004.25,1002.75,1003.25,14
20150901|2015-07-21 06:30,21,1003.75,1005,1003,1004.75,23
20150901|2015-07-21 07:00,21,1004.25,1004.25,1002.25,1002.5,39
20150901|2015-07-21 07:30,21,1001.25,1001.25,999.75,999.75,28
20150901|2015-07-21 08:30,21,1002.5,1006,999.25,1003.75,606
20150901|2015-07-21 09:00,21,1004.25,1007.75,1003.75,1007,493
20150901|2015-07-21 09:30,21,1005.75,1007.25,1004.75,1006.5,208
20150901|2015-07-21 10:00,21,1007,1007,1003.75,1005.25,322
20150901|2015-07-21 10:30,21,1004.5,1006,1004.5,1005.25,236
20150901|2015-07-21 11:00,21,1005.25,1006,1004.5,1004.75,212
20150901|2015-07-21 11:30,21,1006.25,1007,1004.5,1006,126
20150901|2015-07-21 12:00,21,1006.25,1007.5,1005.5,1007,161
20150901|2015-07-21 12:30,21,1007,1007,1003.5,1003.5,178
20150901|2015-07-21 13:00,21,1003.25,1007.5,1002.75,1006.25,619
20150901|2015-07-21 19:00,22,1006.75,1010,1006.5,1008.75,96
20150901|2015-07-21 19:30,22,1008.75,1010,1008.5,1010,41
20150901|2015-07-21 20:00,22,1009,1009,1007,1007.75,78
20150901|2015-07-21 20:30,22,1007.5,1008.75,1007.25,1008,20
20150901|2015-07-21 21:00,22,1008,1008.5,1008,1008.25,24
20150901|2015-07-21 21:30,22,1008.5,1008.5,1007.75,1008,27
20150901|2015-07-21 22:00,22,1007.75,1008.5,1007,1007.25,75
20150901|2015-07-21 22:30,22,1007.25,1008.25,1007.25,1008.25,50
20150901|2015-07-21 23:00,22,1008.25,1008.25,1008.25,1008.25,1
20150901|2015-07-21 23:30,22,1008.25,1008.25,1008.25,1008.25,4
20150901|2015-07-22 00:00,22,1008,1008.5,1007.5,1008.5,28
20150901|2015-07-22 00:30,22,1008,1008.25,1006.25,1006.25,38
20150901|2015-07-22 01:00,22,1006,1008.75,1006,1008.5,27
20150901|2015-07-22 01:30,22,1007.25,1010,1007.25,1010,50
20150901|2015-07-22 02:30,22,1009,1009,1007.75,1007.75,6
20150901|2015-07-22 03:00,22,1007.25,1007.25,1006.5,1006.75,8
20150901|2015-07-22 03:30,22,1007.25,1007.25,1007.25,1007.25,1
20150901|2015-07-22 04:00,22,1007.25,1007.25,1006.5,1006.5,9
20150901|2015-07-22 04:30,22,1006.5,1006.5,1006.25,1006.25,6
20150901|2015-07-22 05:00,22,1005.75,1005.75,999.75,1001,95
20150901|2015-07-22 05:30,22,1001,1001,999.5,1000.25,16
20150901|2015-07-22 06:00,22,999.5,1000.5,999.25,1000,15
20150901|2015-07-22 06:30,22,1000,1000.25,999.25,999.75,13
20150901|2015-07-22 07:00,22,999.25,1000.5,999,1000.5,111
20150901|2015-07-22 07:30,22,1000.75,1001.75,1000,1000.75,39
20150901|2015-07-22 08:30,22,1000.75,1001.25,996.25,1001.25,871
20150901|2015-07-22 09:00,22,1001.5,1008.25,1000,1005.25,686
20150901|2015-07-22 09:30,22,1006.5,1008.5,1004.25,1005.5,397
20150901|2015-07-22 10:00,22,1005.75,1005.75,1002.25,1003,200
20150901|2015-07-22 10:30,22,1002.5,1003.25,999.75,1000.5,125
20150901|2015-07-22 11:00,22,1000.5,1005.25,1000.5,1005,169
20150901|2015-07-22 11:30,22,1005.25,1006.25,1004.5,1005.25,408
20150901|2015-07-22 12:00,22,1005.25,1005.5,1002.25,1002.75,410
20150901|2015-07-22 12:30,22,1002.5,1002.75,1000.25,1000.5,451
20150901|2015-07-22 13:00,22,1000.5,1001.75,998.75,1001.25,630
20150901|2015-07-22 19:00,23,1000,1003,1000,1002.75,129
20150901|2015-07-22 19:30,23,1001.5,1002,1001.25,1001.75,41
20150901|2015-07-22 20:00,23,1003.5,1003.75,1002.25,1003.25,89
20150901|2015-07-22 20:30,23,1002.25,1003,1000.75,1002.25,53
20150901|2015-07-22 21:00,23,1001.5,1002.25,1001.25,1002.25,18
20150901|2015-07-22 21:30,23,1002,1002,1001.25,1001.25,11
20150901|2015-07-22 22:00,23,1001.75,1002.5,1001.75,1002.25,20
20150901|2015-07-22 22:30,23,1002.5,1003,1002.5,1003,17
20150901|2015-07-22 23:00,23,1003,1003,1002.5,1002.75,13
20150901|2015-07-22 23:30,23,1002.75,1002.75,1002.5,1002.5,15
20150901|2015-07-23 00:30,23,1003.5,1004,1002.5,1003,24
20150901|2015-07-23 01:00,23,1001.75,1003,1001.25,1002.75,48
20150901|2015-07-23 01:30,23,1002,1003.5,1001.75,1001.75,19
20150901|2015-07-23 02:00,23,1003,1003.25,1002.5,1003.25,5
20150901|2015-07-23 02:30,23,1003.25,1005,1003.25,1005,47
20150901|2015-07-23 03:00,23,1004,1005.5,1003.75,1005.5,31
20150901|2015-07-23 03:30,23,1005.5,1007.75,1005.5,1007.5,84
20150901|2015-07-23 04:00,23,1007.25,1007.25,1005.75,1005.75,16
20150901|2015-07-23 05:00,23,1006.25,1006.25,1006.25,1006.25,1
20150901|2015-07-23 05:30,23,1006.25,1006.25,1006.25,1006.25,1
20150901|2015-07-23 06:00,23,1006.5,1006.75,1006.5,1006.75,4
20150901|2015-07-23 06:30,23,1007,1007.75,1006.5,1007.25,72
20150901|2015-07-23 07:00,23,1007.25,1007.25,1004.5,1005.75,84
20150901|2015-07-23 07:30,23,1005.5,1005.5,1002.5,1002.75,132
20150901|2015-07-23 08:30,23,1002.75,1004.5,993.25,995,1230
20150901|2015-07-23 09:00,23,995,995.75,992.25,994.75,563
20150901|2015-07-23 09:30,23,994.25,994.25,989.75,991,429
20150901|2015-07-23 10:00,23,990.5,991.25,988.25,989.75,402
20150901|2015-07-23 10:30,23,990,990.25,986,988.75,433
20150901|2015-07-23 11:00,23,987.75,988.25,986.25,986.5,128
20150901|2015-07-23 11:30,23,986.5,986.5,982.5,984.25,327
20150901|2015-07-23 12:00,23,984.5,985.5,982.75,983.25,171
20150901|2015-07-23 12:30,23,983.5,990.25,983,989,466
20150901|2015-07-23 13:00,23,988.75,990.5,985,986.25,1101
20150901|2015-07-23 19:00,24,986.25,986.75,983.75,985,72
20150901|2015-07-23 19:30,24,985.5,987,985.5,986.75,31
20150901|2015-07-23 20:00,24,987.25,988,983,984.25,147
20150901|2015-07-23 20:30,24,983.75,984.5,982.5,983.25,19
20150901|2015-07-23 21:00,24,984.75,985,984.75,985,6
20150901|2015-07-23 21:30,24,984,984.25,984,984,3
20150901|2015-07-23 22:00,24,985,988,985,987.75,6
20150901|2015-07-23 22:30,24,986.5,986.5,985.25,985.25,3
20150901|2015-07-23 23:30,24,985.75,985.75,985.75,985.75,1
20150901|2015-07-24 00:00,24,986.25,986.25,986.25,986.25,1
20150901|2015-07-24 01:00,24,985,985.25,983.5,985.25,27
20150901|2015-07-24 01:30,24,986,986,984.25,984.25,3
20150901|2015-07-24 02:00,24,984.25,984.25,984,984,4
20150901|2015-07-24 02:30,24,984.5,985.5,984.5,985,31
20150901|2015-07-24 03:00,24,985.5,985.5,985.5,985.5,10
20150901|2015-07-24 03:30,24,984.5,985,984.5,985,2
20150901|2015-07-24 04:00,24,984.25,985,984.25,985,21
20150901|2015-07-24 04:30,24,985.25,985.5,984.25,984.25,15
20150901|2015-07-24 05:00,24,984.5,984.5,984.5,984.5,2
20150901|2015-07-24 05:30,24,983.75,984.5,983.75,983.75,9
20150901|2015-07-24 06:00,24,984,984.25,984,984.25,3
20150901|2015-07-24 06:30,24,983.25,984.25,983.25,984,16
20150901|2015-07-24 07:00,24,983.5,984.25,978.25,979,353
20150901|2015-07-24 07:30,24,979,980.5,979,979.75,36
20150901|2015-07-24 08:30,24,980.5,982,976.75,978.25,749
20150901|2015-07-24 09:00,24,978.5,979,976.25,976.75,274
20150901|2015-07-24 09:30,24,976.25,976.25,972.25,973,701
20150901|2015-07-24 10:00,24,973.25,976.25,971,975.5,597
20150901|2015-07-24 10:30,24,975,977.75,973,977.25,410
20150901|2015-07-24 11:00,24,977.5,978.25,973.25,974.5,464
20150901|2015-07-24 11:30,24,974.5,975.25,973.75,975.25,442
20150901|2015-07-24 12:00,24,975.25,977,974.25,976,533
20150901|2015-07-24 12:30,24,976,977,974.75,975,512
20150901|2015-07-24 13:00,24,975.75,976,965.5,967.5,1997
20150901|2015-07-26 19:00,27,963,963.25,955.5,956,585
20150901|2015-07-26 19:30,27,955.25,957.25,954.5,957.25,177
20150901|2015-07-26 20:00,27,957.25,961,957,958.25,100
20150901|2015-07-26 20:30,27,958.5,961.5,958.5,960.5,48
20150901|2015-07-26 21:00,27,961,961,959.5,959.5,36
20150901|2015-07-26 21:30,27,959.75,959.75,957,957,38
20150901|2015-07-26 22:00,27,958.5,958.5,958.25,958.25,2
20150901|2015-07-26 23:00,27,957,957,957,957,1
20150901|2015-07-26 23:30,27,958,958,957.75,957.75,2
20150901|2015-07-27 00:00,27,958,958,957.75,957.75,13
20150901|2015-07-27 00:30,27,957.75,958.5,957.5,958.5,52
20150901|2015-07-27 01:00,27,958.25,959,958.25,959,5
20150901|2015-07-27 01:30,27,958.5,958.5,957.25,957.25,15
20150901|2015-07-27 02:00,27,956.5,957.75,956.5,957.5,13
20150901|2015-07-27 02:30,27,956.75,957,955.5,955.5,13
20150901|2015-07-27 03:00,27,956.25,957.5,955.75,957.25,26
20150901|2015-07-27 03:30,27,956.5,956.75,956.25,956.25,14
20150901|2015-07-27 04:00,27,956.25,957.25,956.25,956.5,14
20150901|2015-07-27 04:30,27,957,957.75,957,957.75,4
20150901|2015-07-27 05:00,27,958.75,958.75,956,956,161
20150901|2015-07-27 05:30,27,956,956.5,956,956.25,22
20150901|2015-07-27 06:00,27,956,956,955.5,955.5,25
20150901|2015-07-27 06:30,27,955.25,955.75,955,955,11
20150901|2015-07-27 07:00,27,956,956.25,954,955,34
20150901|2015-07-27 07:30,27,955.75,956.5,955.5,955.5,25
20150901|2015-07-27 08:30,27,955.5,958.5,951,955.5,1313
20150901|2015-07-27 09:00,27,955.5,956.75,951.5,952.25,866
20150901|2015-07-27 09:30,27,952.25,952.75,944.75,946.25,1192
20150901|2015-07-27 10:00,27,946,948,945.25,947.25,607
20150901|2015-07-27 10:30,27,947.5,947.5,942.25,942.5,937
20150901|2015-07-27 11:00,27,942.75,943.75,939.5,941.75,1166
20150901|2015-07-27 11:30,27,941.5,942.5,940.5,941.5,217
20150901|2015-07-27 12:00,27,941.5,942.75,939.25,939.5,349
20150901|2015-07-27 12:30,27,939.5,944.75,939.25,944.75,881
20150901|2015-07-27 13:00,27,944,945.25,937.5,940,1999
20150901|2015-07-27 19:00,28,941.5,945.5,941.5,945.5,265
20150901|2015-07-27 19:30,28,944.5,944.5,943.5,944.25,48
20150901|2015-07-27 20:00,28,945,952,945,950.5,263
20150901|2015-07-27 20:30,28,950.5,951,949.25,949.25,45
20150901|2015-07-27 21:00,28,949,949.5,947,948,62
20150901|2015-07-27 21:30,28,948.25,951,947.75,951,46
20150901|2015-07-27 22:00,28,950.75,951,949.25,949.75,132
20150901|2015-07-27 22:30,28,949.75,950.25,949.5,949.5,69
20150901|2015-07-27 23:00,28,949.5,949.5,948,948,7
20150901|2015-07-27 23:30,28,948,948.25,947.5,948,11
20150901|2015-07-28 00:00,28,948.5,948.5,948.5,948.5,3
20150901|2015-07-28 01:00,28,950.5,951,949.25,950.75,31
20150901|2015-07-28 01:30,28,949.5,949.5,949.5,949.5,1
20150901|2015-07-28 02:00,28,949.25,949.25,947.25,948,15
20150901|2015-07-28 02:30,28,948.75,949.5,946.75,947,7
20150901|2015-07-28 03:00,28,947.25,949,947.25,948.5,16
20150901|2015-07-28 03:30,28,949,950.5,947.5,950.5,22
20150901|2015-07-28 04:00,28,951,951.5,951,951.5,11
20150901|2015-07-28 04:30,28,950.75,950.75,950.75,950.75,5
20150901|2015-07-28 05:00,28,950.5,950.75,948.5,949.5,61
20150901|2015-07-28 05:30,28,950,950,950,950,6
20150901|2015-07-28 06:00,28,950.25,950.25,949,949.5,51
20150901|2015-07-28 06:30,28,950,950.5,948,950.25,113
20150901|2015-07-28 07:00,28,950.25,950.5,949.25,950,84
20150901|2015-07-28 07:30,28,950.25,950.5,949.5,950,85
20150901|2015-07-28 08:30,28,950,951.75,946,951,1619
20150901|2015-07-28 09:00,28,951.25,954.25,949.5,951.75,462
20150901|2015-07-28 09:30,28,951.75,956.25,951.25,956,882
20150901|2015-07-28 10:00,28,955.5,956.25,951,954.5,1022
20150901|2015-07-28 10:30,28,954,954,950.5,951,462
20150901|2015-07-28 11:00,28,951,952,949.5,949.75,433
20150901|2015-07-28 11:30,28,949.75,951.75,948.25,951.75,326
20150901|2015-07-28 12:00,28,952,952,948,948.25,324
20150901|2015-07-28 12:30,28,947.75,950.25,947.25,949.25,281
20150901|2015-07-28 13:00,28,949.75,955.75,949.25,955.25,839
20150901|2015-07-28 19:00,29,956.75,957,954.25,955,61
20150901|2015-07-28 19:30,29,955,956,955,955.75,38
20150901|2015-07-28 20:00,29,956,956.5,954.5,955.75,139
20150901|2015-07-28 20:30,29,956,956.25,954,955,105
20150901|2015-07-28 21:00,29,954.75,955,954.5,954.5,12
20150901|2015-07-28 21:30,29,954.5,955,954.5,955,13
20150901|2015-07-28 22:00,29,954.75,955.75,954.25,954.75,124
20150901|2015-07-28 22:30,29,954.5,954.5,954,954.25,8
20150901|2015-07-28 23:00,29,954.25,954.25,953.75,954,11
20150901|2015-07-28 23:30,29,954,954,954,954,14
20150901|2015-07-29 00:00,29,954,954,952,952,40
20150901|2015-07-29 00:30,29,952,954,952,952.5,70
20150901|2015-07-29 01:00,29,953,953,953,953,1
20150901|2015-07-29 01:30,29,953,954,953,953.5,15
20150901|2015-07-29 02:00,29,952.5,952.5,949.5,950.75,31
20150901|2015-07-29 02:30,29,949.75,950.75,949.75,950.75,14
20150901|2015-07-29 03:00,29,951.75,951.75,951,951,26
20150901|2015-07-29 03:30,29,951.25,951.25,951,951,18
20150901|2015-07-29 04:00,29,951.75,952,951.5,951.75,9
20150901|2015-07-29 04:30,29,951.75,951.75,951,951.75,18
20150901|2015-07-29 05:30,29,951.75,952.75,951.75,952,4
20150901|2015-07-29 06:00,29,952,952,952,952,9
20150901|2015-07-29 06:30,29,952.5,953,952.5,953,22
20150901|2015-07-29 07:00,29,953.25,953.5,952.75,953.25,20
20150901|2015-07-29 07:30,29,953,953.25,952.5,952.5,26
20150901|2015-07-29 08:30,29,952.75,963.25,951,961.5,1792
20150901|2015-07-29 09:00,29,962,966,960.75,963,818
20150901|2015-07-29 09:30,29,963.25,964,959.75,960,611
20150901|2015-07-29 10:00,29,960.25,963.25,959.5,962,382
20150901|2015-07-29 10:30,29,961,961.5,957.5,959,412
20150901|2015-07-29 11:00,29,958.75,960.5,957.75,958,296
20150901|2015-07-29 11:30,29,958.5,961.75,958,961.25,171
20150901|2015-07-29 12:00,29,961.25,962.25,958.75,959.25,200
20150901|2015-07-29 12:30,29,959.5,959.75,957.5,959,510
20150901|2015-07-29 13:00,29,959.25,960,956.25,957.25,1325
20150901|2015-07-29 19:00,30,956.5,958.25,956.5,958.25,114
20150901|2015-07-29 19:30,30,957.5,958.25,957,958.25,25
20150901|2015-07-29 20:00,30,958.5,959,957.25,958.75,175
20150901|2015-07-29 20:30,30,958.75,959.75,958.75,959.75,5
20150901|2015-07-29 21:30,30,958.5,958.75,957.75,957.75,13
20150901|2015-07-29 22:00,30,957.25,957.25,957,957.25,11
20150901|2015-07-29 22:30,30,957,957,957,957,3
20150901|2015-07-29 23:00,30,957.5,957.75,957,957,12
20150901|2015-07-29 23:30,30,957.25,957.25,957,957.25,10
20150901|2015-07-30 00:30,30,957.5,959.75,957.5,959.75,28
20150901|2015-07-30 01:00,30,960,961,960,960.5,44
20150901|2015-07-30 01:30,30,960,960.25,959.75,960,14
20150901|2015-07-30 02:00,30,960.5,961.75,960.5,961,36
20150901|2015-07-30 02:30,30,961.25,963,961.25,963,45
20150901|2015-07-30 03:00,30,963,963,961.75,962.75,19
20150901|2015-07-30 03:30,30,962.25,962.25,962,962,6
20150901|2015-07-30 04:00,30,962.5,963.5,962.5,963.25,10
20150901|2015-07-30 04:30,30,964,965.5,964,965.5,50
20150901|2015-07-30 05:00,30,966,966,963.5,964.75,93
20150901|2015-07-30 05:30,30,965.25,965.75,963.25,963.5,17
20150901|2015-07-30 06:00,30,963,964.75,962.5,964.5,21
20150901|2015-07-30 06:30,30,964,964,962.25,962.25,25
20150901|2015-07-30 07:00,30,962.5,963.5,962,963.25,94
20150901|2015-07-30 07:30,30,963,968.25,962.75,967.75,252
20150901|2015-07-30 08:30,30,967.5,970.5,964,965.25,1252
20150901|2015-07-30 09:00,30,965.25,966.5,962.25,963,861
20150901|2015-07-30 09:30,30,962.75,964.25,958.25,962.75,1204
20150901|2015-07-30 10:00,30,962.75,970,962.5,968.25,1108
20150901|2015-07-30 10:30,30,968.75,969.5,965,966.25,445
20150901|2015-07-30 11:00,30,966.75,966.75,963.5,965.25,599
20150901|2015-07-30 11:30,30,965,965.75,963.25,963.75,535
20150901|2015-07-30 12:00,30,963.75,964.5,961.5,961.5,360
20150901|2015-07-30 12:30,30,961.5,963.75,961.25,963.5,365
20150901|2015-07-30 13:00,30,963.75,966.5,962.25,966,626
20150901|2015-07-30 19:00,31,965.25,966.5,964.25,964.5,106
20150901|2015-07-30 19:30,31,964.75,965.5,964.25,965.5,44
20150901|2015-07-30 20:00,31,964.5,965.5,962.75,965,58
20150901|2015-07-30 20:30,31,964.25,964.25,962.75,963,19
20150901|2015-07-30 21:00,31,964,964.25,963.5,963.5,4
20150901|2015-07-30 21:30,31,964.75,965,964.75,965,5
20150901|2015-07-30 22:00,31,964,964,964,964,1
20150901|2015-07-30 22:30,31,964,964.25,964,964.25,3
20150901|2015-07-30 23:00,31,965,965,965,965,1
20150901|2015-07-30 23:30,31,965.25,965.5,965.25,965.25,3
20150901|2015-07-31 00:00,31,965.5,966,965.5,965.75,6
20150901|2015-07-31 00:30,31,965.5,966,965.5,965.5,13
20150901|2015-07-31 01:00,31,966.25,966.5,965,965.5,33
20150901|2015-07-31 01:30,31,964.75,965,964.5,965,8
20150901|2015-07-31 02:00,31,964.5,965,964,965,10
20150901|2015-07-31 02:30,31,965.25,966.25,965.25,966.25,43
20150901|2015-07-31 03:00,31,965,965,964.25,964.75,19
20150901|2015-07-31 03:30,31,964.75,964.75,964.75,964.75,1
20150901|2015-07-31 04:00,31,965,965.25,964.75,965,10
20150901|2015-07-31 04:30,31,966.25,966.25,966.25,966.25,1
20150901|2015-07-31 05:00,31,965,965.5,964.5,964.5,4
20150901|2015-07-31 05:30,31,965.5,965.5,965.5,965.5,1
20150901|2015-07-31 06:00,31,965.25,965.5,965.25,965.5,12
20150901|2015-07-31 06:30,31,965.75,965.75,964.75,964.75,37
20150901|2015-07-31 07:00,31,964.75,964.75,962,962.25,38
20150901|2015-07-31 07:30,31,963,964,962.5,962.5,39
20150901|2015-07-31 08:30,31,962.5,963,954.25,958,1753
20150901|2015-07-31 09:00,31,958,959.25,954.75,955.75,487
20150901|2015-07-31 09:30,31,955.5,959,953,957.75,775
20150901|2015-07-31 10:00,31,958,959,955.75,958.75,278
20150901|2015-07-31 10:30,31,958.25,958.5,954.75,956.5,453
20150901|2015-07-31 11:00,31,956.5,957.5,954.75,954.75,238
20150901|2015-07-31 11:30,31,954.75,955,952.75,954.25,407
20150901|2015-07-31 12:00,31,954,955,952,952.25,795
20150901|2015-07-31 12:30,31,952.5,955.25,952.25,955.25,284
20150901|2015-07-31 13:00,31,955.5,955.75,951.5,951.75,1409
20150901|2015-08-02 19:00,3,951.25,952.75,949.25,952.25,183
20150901|2015-08-02 19:30,3,951.75,952.25,950,950,33
20150901|2015-08-02 20:00,3,950,953.5,950,952.25,75
20150901|2015-08-02 20:30,3,950.75,951.5,949.5,949.5,6
20150901|2015-08-02 21:00,3,950,951,950,951,16
20150901|2015-08-02 21:30,3,949.25,949.5,949,949,47
20150901|2015-08-02 22:00,3,949.25,949.5,948.75,949,17
20150901|2015-08-02 22:30,3,949,949,948.5,948.5,18
20150901|2015-08-02 23:00,3,948.5,949,948.5,949,3
20150901|2015-08-02 23:30,3,948.75,949.5,948.75,949,6
20150901|2015-08-03 00:00,3,949,949,948.25,948.25,28
20150901|2015-08-03 00:30,3,948,948.25,947.5,947.5,55
20150901|2015-08-03 01:00,3,947.25,947.5,947,947.25,82
20150901|2015-08-03 01:30,3,947,947,946,946,50
20150901|2015-08-03 02:00,3,946.25,946.25,946,946,4
20150901|2015-08-03 02:30,3,945.75,946,945.75,945.75,31
20150901|2015-08-03 03:00,3,945.5,945.5,943.75,943.75,178
20150901|2015-08-03 03:30,3,944,946,943.75,945.75,51
20150901|2015-08-03 04:00,3,945.75,946,945.5,945.5,26
20150901|2015-08-03 04:30,3,945.75,946,945,945.75,43
20150901|2015-08-03 05:00,3,945,945.25,944.5,945.25,58
20150901|2015-08-03 05:30,3,945.25,946.25,945,945.25,25
20150901|2015-08-03 06:00,3,945.25,945.5,944.75,945.25,16
20150901|2015-08-03 06:30,3,945.25,945.5,944.75,945,47
20150901|2015-08-03 07:00,3,944.75,945.5,943.75,944.5,124
20150901|2015-08-03 07:30,3,944.25,945.5,941,945,308
20150901|2015-08-03 08:30,3,944.25,946,940.5,941,1278
20150901|2015-08-03 09:00,3,940.75,945,939.5,942,1237
20150901|2015-08-03 09:30,3,941.75,949.75,941.75,949.25,712
20150901|2015-08-03 10:00,3,949,950.5,946,946,820
20150901|2015-08-03 10:30,3,946,947.5,945.25,945.5,627
20150901|2015-08-03 11:00,3,945.5,947.5,945.25,946.75,242
20150901|2015-08-03 11:30,3,946.5,946.5,942,944.75,304
20150901|2015-08-03 12:00,3,944.5,951,943.75,950.5,587
20150901|2015-08-03 12:30,3,950.25,952,948.5,950.25,591
20150901|2015-08-03 13:00,3,949.75,950.25,943.5,946.75,1109
20150901|2015-08-03 19:00,4,944.25,948,942.75,947.75,172
20150901|2015-08-03 19:30,4,947.5,948,947.25,948,14
20150901|2015-08-03 20:00,4,949.25,949.5,945,946.5,55
20150901|2015-08-03 20:30,4,946.5,949.5,946.25,948.5,46
20150901|2015-08-03 21:00,4,948.25,948.25,947.5,948,12
20150901|2015-08-03 21:30,4,947.75,947.75,946.25,946.5,71
20150901|2015-08-03 22:00,4,948,948,946.75,947.5,14
20150901|2015-08-03 22:30,4,947.75,947.75,946.75,946.75,13
20150901|2015-08-03 23:00,4,947,947,946.5,946.5,12
20150901|2015-08-03 23:30,4,947,947.5,947,947,12
20150901|2015-08-04 00:00,4,947,947,947,947,3
20150901|2015-08-04 00:30,4,947.25,949,947.25,948.75,33
20150901|2015-08-04 01:00,4,948.5,948.75,947.75,948.25,15
20150901|2015-08-04 01:30,4,949.25,951.75,947.5,950.25,125
20150901|2015-08-04 02:00,4,950,953.25,950,950.25,59
20150901|2015-08-04 02:30,4,950.75,953.25,950.75,952.25,34
20150901|2015-08-04 03:00,4,952.5,957,952.5,955,160
20150901|2015-08-04 03:30,4,954.75,954.75,952.25,953.75,28
20150901|2015-08-04 04:00,4,953.5,954.25,953.5,954.25,5
20150901|2015-08-04 04:30,4,954,954.5,953,954.5,56
20150901|2015-08-04 05:00,4,954.5,955.75,953.5,955.5,59
20150901|2015-08-04 05:30,4,955.75,956.5,953,953.75,47
20150901|2015-08-04 06:00,4,953.25,954,952.5,952.5,46
20150901|2015-08-04 06:30,4,952.75,953,951.5,951.75,31
20150901|2015-08-04 07:00,4,952.75,954,952.75,953.5,52
20150901|2015-08-04 07:30,4,953.5,954,953.5,954,47
20150901|2015-08-04 08:30,4,953,953.5,949,950.75,900
20150901|2015-08-04 09:00,4,951,952.25,948.75,950.75,449
20150901|2015-08-04 09:30,4,950.75,953,949.75,952.5,514
20150901|2015-08-04 10:00,4,952.75,955.25,951.75,955.25,592
20150901|2015-08-04 10:30,4,955,955.75,953.25,953.75,705
20150901|2015-08-04 11:00,4,953.25,956,952,952.75,512
20150901|2015-08-04 11:30,4,953,953.75,951.25,951.75,324
20150901|2015-08-04 12:00,4,952.5,952.5,949.75,950,176
20150901|2015-08-04 12:30,4,950,951,948.5,949.75,892
20150901|2015-08-04 13:00,4,949.5,950,946.75,949.75,1489
20150901|2015-08-04 19:00,5,949,951.25,948.5,950,335
20150901|2015-08-04 19:30,5,950.25,951.5,949.25,950.5,101
20150901|2015-08-04 20:00,5,951.25,952.25,950.5,952.25,26
20150901|2015-08-04 20:30,5,951.5,952,951.25,951.5,12
20150901|2015-08-04 21:00,5,951.25,951.25,950.75,951,6
20150901|2015-08-04 21:30,5,951.75,952.5,951.25,952.25,10
20150901|2015-08-04 22:00,5,952.25,952.5,950,950.5,44
20150901|2015-08-04 22:30,5,951,951,950,950,8
20150901|2015-08-04 23:00,5,950.25,951.75,950.25,951.75,13
20150901|2015-08-04 23:30,5,952,952,952,952,4
20150901|2015-08-05 00:00,5,952.25,952.5,951.75,951.75,7
20150901|2015-08-05 00:30,5,952,952,952,952,3
20150901|2015-08-05 01:00,5,952.75,953.75,952.75,953.25,20
20150901|2015-08-05 01:30,5,953,954,951.5,954,104
20150901|2015-08-05 02:00,5,953.25,953.75,953.25,953.75,11
20150901|2015-08-05 02:30,5,953.5,953.5,952.75,952.75,2
20150901|2015-08-05 03:00,5,953.5,953.75,953.25,953.5,13
20150901|2015-08-05 03:30,5,953.5,953.75,952.25,952.5,25
20150901|2015-08-05 04:00,5,953.25,953.25,952.5,953,19
20150901|2015-08-05 04:30,5,952.75,953,952.75,953,18
20150901|2015-08-05 05:00,5,953.25,953.5,953,953,42
20150901|2015-08-05 05:30,5,953.5,954.5,953.5,953.75,9
20150901|2015-08-05 06:00,5,954,954,953.75,953.75,2
20150901|2015-08-05 06:30,5,953.75,955.5,952.75,955.25,144
20150901|2015-08-05 07:00,5,955,958.25,953.75,958,401
20150901|2015-08-05 07:30,5,958.25,961,957.5,961,222
20150901|2015-08-05 08:30,5,961,964.25,959.75,961,1535
20150901|2015-08-05 09:00,5,961.25,963.5,960.25,960.75,773
20150901|2015-08-05 09:30,5,961,962,958,959.25,481
20150901|2015-08-05 10:00,5,958.75,961.25,958.75,960.25,350
20150901|2015-08-05 10:30,5,959.75,962,958.25,961.75,768
20150901|2015-08-05 11:00,5,961.25,961.25,959.25,959.5,96
20150901|2015-08-05 11:30,5,959.25,960.25,958.25,959.75,182
20150901|2015-08-05 12:00,5,959.25,960.75,958.25,958.75,370
20150901|2015-08-05 12:30,5,959,960.25,958,959.25,576
20150901|2015-08-05 13:00,5,959.5,964.25,959.25,962.75,1236
20150901|2015-08-05 19:00,6,962.25,965.5,962,962.75,244
20150901|2015-08-05 19:30,6,963.75,963.75,963,963,3
20150901|2015-08-05 20:00,6,962.5,962.5,958,958.75,120
20150901|2015-08-05 20:30,6,957.75,959.75,956.5,959.75,76
20150901|2015-08-05 21:00,6,960,961,960,960,11
20150901|2015-08-05 21:30,6,960,960.5,960,960,11
20150901|2015-08-05 22:00,6,959.5,959.75,959.5,959.75,5
20150901|2015-08-05 23:00,6,960.25,960.25,960.25,960.25,1
20150901|2015-08-05 23:30,6,960.5,961,960.5,960.75,8
20150901|2015-08-06 00:00,6,961,961,961,961,2
20150901|2015-08-06 00:30,6,960.5,960.5,958.75,960.25,33
20150901|2015-08-06 01:00,6,960,960.25,959,959,35
20150901|2015-08-06 01:30,6,958.5,961.25,958.25,961.25,21
20150901|2015-08-06 02:00,6,960.75,960.75,960.5,960.5,3
20150901|2015-08-06 02:30,6,960.5,961,960.5,960.75,5
20150901|2015-08-06 03:00,6,960.5,961,960.5,960.75,12
20150901|2015-08-06 03:30,6,960.5,960.5,960.5,960.5,1
20150901|2015-08-06 04:00,6,961.75,963,961.5,962.75,60
20150901|2015-08-06 04:30,6,962.75,963,962.75,962.75,32
20150901|2015-08-06 05:00,6,962.5,962.5,961.75,961.75,30
20150901|2015-08-06 05:30,6,961.5,961.5,959.25,960.75,28
20150901|2015-08-06 06:00,6,960.75,962.25,960.75,960.75,17
20150901|2015-08-06 06:30,6,961.5,961.75,960,960,55
20150901|2015-08-06 07:00,6,960.25,962.5,959.75,960.5,320
20150901|2015-08-06 07:30,6,959.25,959.25,954.5,959.25,332
20150901|2015-08-06 08:30,6,959,960,955.75,959.25,905
20150901|2015-08-06 09:00,6,959,959,953.25,956.25,669
20150901|2015-08-06 09:30,6,955.75,956.5,952.75,954,934
20150901|2015-08-06 10:00,6,953.75,955.5,953.25,955,436
20150901|2015-08-06 10:30,6,954.75,959.25,954.5,957,650
20150901|2015-08-06 11:00,6,957.25,957.25,956,957.25,140
20150901|2015-08-06 11:30,6,957,959.75,956.75,959.25,401
20150901|2015-08-06 12:00,6,959.25,961.5,959.25,960.25,475
20150901|2015-08-06 12:30,6,960.25,960.25,957,957.5,408
20150901|2015-08-06 13:00,6,957.5,957.75,955,956,967
20150901|2015-08-06 19:00,7,956,957,955,955.75,73
20150901|2015-08-06 19:30,7,955.75,956.5,955.75,956.5,21
20150901|2015-08-06 20:00,7,956.5,956.5,953.5,956,60
20150901|2015-08-06 20:30,7,955.5,956.5,955.5,956.25,4
20150901|2015-08-06 21:30,7,956.75,956.75,955,955,10
20150901|2015-08-06 22:00,7,955,955,953,953.5,75
20150901|2015-08-06 22:30,7,953.75,955,953.75,954.25,7
20150901|2015-08-06 23:00,7,953.75,954,953.75,954,7
20150901|2015-08-07 00:30,7,953.5,955.5,952,954.5,32
20150901|2015-08-07 01:00,7,954.75,954.75,953.25,953.25,4
20150901|2015-08-07 01:30,7,954.75,958.75,954.75,956.75,25
20150901|2015-08-07 02:00,7,956.75,957.5,956,957.5,5
20150901|2015-08-07 02:30,7,958,958,957,957.5,30
20150901|2015-08-07 03:00,7,957.25,957.75,957,957.25,31
20150901|2015-08-07 03:30,7,957.5,959.25,956.75,959,40
20150901|2015-08-07 04:00,7,959,959,958,958.75,8
20150901|2015-08-07 04:30,7,958.75,958.75,958.75,958.75,1
20150901|2015-08-07 05:30,7,959.25,960,959.25,960,26
20150901|2015-08-07 06:00,7,960.25,960.25,959,959.75,26
20150901|2015-08-07 06:30,7,960,960.75,960,960.75,18
20150901|2015-08-07 07:00,7,960.75,962,959.5,960.75,80
20150901|2015-08-07 07:30,7,960.25,960.25,956.75,957.5,46
20150901|2015-08-07 08:30,7,958,964.5,958,964.25,1079
20150901|2015-08-07 09:00,7,964,969.5,964,967.5,892
20150901|2015-08-07 09:30,7,968,971.5,967,968.25,715
20150901|2015-08-07 10:00,7,968,970.5,967.75,969.75,381
20150901|2015-08-07 10:30,7,969.75,972.75,969.5,971.5,561
20150901|2015-08-07 11:00,7,971.75,972.5,970.25,971.5,396
20150901|2015-08-07 11:30,7,971.5,972.25,969.75,972,396
20150901|2015-08-07 12:00,7,972.25,974.25,970.25,974,499
20150901|2015-08-07 12:30,7,973.75,973.75,970.25,971,349
20150901|2015-08-07 13:00,7,971,977.25,968.5,976,1682
20150901|2015-08-09 19:00,10,979,984,977.75,983.25,306
20150901|2015-08-09 19:30,10,983.25,983.25,982.5,982.5,14
20150901|2015-08-09 20:00,10,982.25,985,981.5,984,83
20150901|2015-08-09 20:30,10,983.5,983.5,982,982,28
20150901|2015-08-09 21:00,10,982.25,982.25,982.25,982.25,2
20150901|2015-08-09 21:30,10,982.25,983.25,982.25,983,33
20150901|2015-08-09 22:00,10,983.75,985,983.75,984.25,40
20150901|2015-08-09 22:30,10,984,984.25,984,984.25,15
20150901|2015-08-09 23:30,10,984,984,983.5,983.75,10
20150901|2015-08-10 00:00,10,984,984,984,984,1
20150901|2015-08-10 00:30,10,983.5,983.5,982.5,983,28
20150901|2015-08-10 01:00,10,982.5,983,982.5,983,6
20150901|2015-08-10 01:30,10,984.5,985.5,984.5,985.25,20
20150901|2015-08-10 02:00,10,984.75,987.25,984.75,986.5,48
20150901|2015-08-10 02:30,10,986.5,986.5,984.75,984.75,23
20150901|2015-08-10 03:00,10,985.25,985.25,983.75,983.75,26
20150901|2015-08-10 03:30,10,985.25,986.75,984.25,984.25,24
20150901|2015-08-10 04:00,10,984.25,984.5,984.25,984.5,40
20150901|2015-08-10 04:30,10,985.5,986.5,984.25,984.25,45
20150901|2015-08-10 05:00,10,983.5,983.75,982.75,983,12
20150901|2015-08-10 05:30,10,983.25,983.25,982.5,983,31
20150901|2015-08-10 06:00,10,982.75,983.75,982.5,983.5,11
20150901|2015-08-10 06:30,10,983,984.5,983,984,18
20150901|2015-08-10 07:00,10,984,985.75,982.75,983.5,188
20150901|2015-08-10 07:30,10,983.5,983.75,983,983.25,23
20150901|2015-08-10 08:30,10,984.5,992,984.5,989.75,1751
20150901|2015-08-10 09:00,10,989.5,992.75,989.25,992.25,788
20150901|2015-08-10 09:30,10,992,997.5,991.75,997,1012
20150901|2015-08-10 10:00,10,997,997.25,995,996,809
20150901|2015-08-10 10:30,10,996.25,998,995.75,997.25,632
20150901|2015-08-10 11:00,10,997.25,1002,997.25,1000.5,842
20150901|2015-08-10 11:30,10,1000.25,1001,998,998.25,918
20150901|2015-08-10 12:00,10,998.25,1001.75,998,1001.75,635
20150901|2015-08-10 12:30,10,1002,1005,1001.25,1004.75,1082
20150901|2015-08-10 13:00,10,1005,1009.5,1004,1009.25,2314
20150901|2015-08-10 19:00,11,1004.5,1005,1001,1001.5,95
20150901|2015-08-10 19:30,11,1002,1003.25,1002,1002.25,37
20150901|2015-08-10 20:00,11,1002,1004,1000.5,1002,148
20150901|2015-08-10 20:30,11,1002,1002.25,999,999,168
20150901|2015-08-10 21:00,11,999,1002,999,999,64
20150901|2015-08-10 21:30,11,999.75,1000,999.25,1000,23
20150901|2015-08-10 22:00,11,999,999,996,996.75,200
20150901|2015-08-10 22:30,11,997,997,993.25,996.25,95
20150901|2015-08-10 23:00,11,996.25,996.5,995.25,996.5,23
20150901|2015-08-10 23:30,11,996.75,997.5,996.5,996.75,10
20150901|2015-08-11 00:00,11,996.5,997.75,996,997.75,20
20150901|2015-08-11 00:30,11,997.25,997.25,993.5,995.5,158
20150901|2015-08-11 01:00,11,996,998.5,996,997.25,51
20150901|2015-08-11 01:30,11,998.25,998.25,994,994,29
20150901|2015-08-11 02:00,11,994.25,998.75,993.75,998.5,59
20150901|2015-08-11 02:30,11,998.75,999.25,998.25,999.25,35
20150901|2015-08-11 03:00,11,999.25,1000.75,999.25,999.25,53
20150901|2015-08-11 03:30,11,999,1001.75,998.75,1001.25,64
20150901|2015-08-11 04:00,11,1001,1001.75,1000.5,1001.25,83
20150901|2015-08-11 04:30,11,1001.75,1001.75,998.75,998.75,46
20150901|2015-08-11 05:00,11,998.75,999,998.5,998.5,13
20150901|2015-08-11 05:30,11,998.25,998.25,995.5,995.75,32
20150901|2015-08-11 06:00,11,996,997.75,996,997.75,23
20150901|2015-08-11 06:30,11,998,998,993.5,993.75,262
20150901|2015-08-11 07:00,11,994,994,990.5,993.75,140
20150901|2015-08-11 07:30,11,994,994.25,992.75,992.75,48
20150901|2015-08-11 08:30,11,993,997,992,992,748
20150901|2015-08-11 09:00,11,991.75,993.75,991.25,991.5,614
20150901|2015-08-11 09:30,11,991.75,991.75,985.75,988.5,1320
20150901|2015-08-11 10:00,11,988.25,992.25,988.25,988.25,488
20150901|2015-08-11 10:30,11,988,990.25,986.25,986.5,370
20150901|2015-08-11 11:00,11,986.5,987.25,985.75,987,447
20150901|2015-08-11 11:30,11,986.5,987.25,981.75,981.75,790
20150901|2015-08-11 12:00,11,981.75,984.25,978.75,981,856
20150901|2015-08-11 12:30,11,981,984,980.5,983,523
20150901|2015-08-11 13:00,11,983,983,978.75,981.75,1304
20150901|2015-08-11 19:00,12,981,984.75,981,984.75,78
20150901|2015-08-11 19:30,12,984.75,985,984.25,984.5,45
20150901|2015-08-11 20:00,12,983.75,985,975,975.25,353
20150901|2015-08-11 20:30,12,975,975.5,973.75,975.25,77
20150901|2015-08-11 21:00,12,975.75,975.75,974.75,975,63
20150901|2015-08-11 21:30,12,974.75,974.75,968.5,970,182
20150901|2015-08-11 22:00,12,969,970,967.75,969.75,50
20150901|2015-08-11 22:30,12,970.25,972.25,970,972.25,15
20150901|2015-08-11 23:00,12,972,972.25,971.75,972,13
20150901|2015-08-11 23:30,12,972.75,972.75,972.75,972.75,10
20150901|2015-08-12 00:00,12,971.5,971.5,970.75,971.5,15
20150901|2015-08-12 00:30,12,971.25,971.25,969.25,969.25,27
20150901|2015-08-12 01:00,12,970.25,970.25,967.75,968.25,49
20150901|2015-08-12 01:30,12,968.5,973,968.5,973,57
20150901|2015-08-12 02:00,12,971.5,973,971.5,972.5,44
20150901|2015-08-12 02:30,12,972,972,971.25,971.25,3
20150901|2015-08-12 03:00,12,971.25,972.75,970.75,972,16
20150901|2015-08-12 03:30,12,972,975.75,972,974.75,77
20150901|2015-08-12 04:00,12,975,975,972.25,973.75,64
20150901|2015-08-12 04:30,12,973.5,976.5,973.25,975.75,36
20150901|2015-08-12 05:00,12,976,977,975.5,977,27
20150901|2015-08-12 05:30,12,977.75,978.25,976,978,49
20150901|2015-08-12 06:00,12,978,978.5,977.25,978.5,89
20150901|2015-08-12 06:30,12,977.75,978.5,977.25,977.25,75
20150901|2015-08-12 07:00,12,977.5,981,977.25,979.5,159
20150901|2015-08-12 07:30,12,978.75,980.25,978.5,978.5,61
20150901|2015-08-12 08:30,12,980,983,977.25,982.5,805
20150901|2015-08-12 09:00,12,982.75,983.25,974.25,975,645
20150901|2015-08-12 09:30,12,974.75,976.5,972.5,975.25,693
20150901|2015-08-12 10:00,12,975,976.25,973.25,975,688
20150901|2015-08-12 10:30,12,974.75,975,966,970.25,1067
20150901|2015-08-12 11:00,12,970.25,970.25,911,928,6718
20150901|2015-08-12 11:30,12,927.75,928.75,923.5,924,2652
20150901|2015-08-12 12:00,12,923.5,924,918,920,1868
20150901|2015-08-12 12:30,12,919.5,926.75,919.5,924.25,1670
20150901|2015-08-12 13:00,12,924,925.25,917,921.75,3659
20150901|2015-08-12 19:00,13,920.25,924.25,920,922,256
20150901|2015-08-12 19:30,13,921.25,923.75,921.25,923.5,43
20150901|2015-08-12 20:00,13,922.75,925,922.75,924.5,112
20150901|2015-08-12 20:30,13,924,927,924,925.5,86
20150901|2015-08-12 21:00,13,925.5,926,925,925.5,35
20150901|2015-08-12 21:30,13,925.75,926.5,925.5,926.25,39
20150901|2015-08-12 22:00,13,927.25,927.25,925.75,927,147
20150901|2015-08-12 22:30,13,926.75,927,926.25,926.5,10
20150901|2015-08-12 23:00,13,927.5,927.5,926.25,926.25,23
20150901|2015-08-12 23:30,13,926.5,927,926.25,926.5,16
20150901|2015-08-13 00:00,13,926.5,927,926.25,926.25,4
20150901|2015-08-13 00:30,13,927,927.75,927,927.25,40
20150901|2015-08-13 01:00,13,927.25,928.75,927.25,928.75,18
20150901|2015-08-13 01:30,13,927.75,928.25,927,927.75,18
20150901|2015-08-13 02:00,13,928,928.25,927.25,927.75,18
20150901|2015-08-13 02:30,13,928,928.25,927.75,927.75,10
20150901|2015-08-13 03:30,13,928.5,929.5,928.25,929.5,50
20150901|2015-08-13 04:00,13,929.75,930.75,928.75,929.75,135
20150901|2015-08-13 04:30,13,930,930,927,927.75,46
20150901|2015-08-13 05:00,13,927.25,929,927,928.5,69
20150901|2015-08-13 05:30,13,929,929.25,928,928.25,22
20150901|2015-08-13 06:00,13,928.25,930,928.25,928.25,19
20150901|2015-08-13 06:30,13,929.25,929.25,927.5,928.25,33
20150901|2015-08-13 07:00,13,928.25,929,926.5,926.75,182
20150901|2015-08-13 07:30,13,926.25,926.5,925.5,925.75,41
20150901|2015-08-13 08:30,13,925.5,927,920.75,926.25,1533
20150901|2015-08-13 09:00,13,926.5,929.5,925.5,926.25,555
20150901|2015-08-13 09:30,13,926,928.25,922.5,922.5,570
20150901|2015-08-13 10:00,13,922.5,924.5,921.75,924,456
20150901|2015-08-13 10:30,13,923.75,927,922.5,927,673
20150901|2015-08-13 11:00,13,927,930.25,926.25,928,925
20150901|2015-08-13 11:30,13,928.25,931.25,928.25,931.25,704
20150901|2015-08-13 12:00,13,931.25,933,929.25,931.75,432
20150901|2015-08-13 12:30,13,931.75,933.75,930,933.25,546
20150901|2015-08-13 13:00,13,933,938,931.75,937,1145
20150901|2015-08-13 19:00,14,938.5,938.5,932.5,932.5,133
20150901|2015-08-13 19:30,14,932.25,932.25,931.75,932,14
20150901|2015-08-13 20:00,14,931.75,931.75,930.25,930.25,21
20150901|2015-08-13 20:30,14,929.5,930.5,929.25,930.25,48
20150901|2015-08-13 21:00,14,930.75,931.75,930.75,931.75,16
20150901|2015-08-13 21:30,14,931.25,932.5,931.25,932.5,12
20150901|2015-08-13 22:00,14,932,933,932,933,5
20150901|2015-08-13 22:30,14,933,935,933,935,43
20150901|2015-08-13 23:00,14,934.75,934.75,933,933,16
20150901|2015-08-14 00:00,14,933,933.25,932,933.25,7
20150901|2015-08-14 00:30,14,931.75,932.25,931.5,932.25,4
20150901|2015-08-14 01:00,14,931.5,931.5,929.75,931.25,17
20150901|2015-08-14 02:00,14,930.25,930.5,930.25,930.25,3
20150901|2015-08-14 02:30,14,931.5,932.25,931,932.25,30
20150901|2015-08-14 03:00,14,931.5,931.5,931.5,931.5,3
20150901|2015-08-14 03:30,14,931.5,931.5,931.5,931.5,1
20150901|2015-08-14 04:00,14,932,932,931.5,931.5,8
20150901|2015-08-14 04:30,14,931.5,931.5,930.5,930.5,16
20150901|2015-08-14 05:00,14,930.75,930.75,929.5,929.5,7
20150901|2015-08-14 05:30,14,929.75,929.75,928,928.5,59
20150901|2015-08-14 06:00,14,928.5,928.75,928.25,928.5,14
20150901|2015-08-14 06:30,14,928.5,928.75,928.25,928.5,29
20150901|2015-08-14 07:00,14,927.75,928.25,926.25,926.75,105
20150901|2015-08-14 07:30,14,926.75,926.75,924.75,926,75
20150901|2015-08-14 08:30,14,925.25,929,923.75,926.5,1233
20150901|2015-08-14 09:00,14,926.75,927.75,924.25,925.5,450
20150901|2015-08-14 09:30,14,925.25,926,922,922.25,501
20150901|2015-08-14 10:00,14,922.25,924.25,921.75,923.5,717
20150901|2015-08-14 10:30,14,923.5,925,923,923.25,481
20150901|2015-08-14 11:00,14,923.5,924,922.5,923.75,185
20150901|2015-08-14 11:30,14,923.75,923.75,922,923.5,147
20150901|2015-08-14 12:00,14,923.75,926.25,923.75,925,318
20150901|2015-08-14 12:30,14,924.75,925.5,923.5,924.25,371
20150901|2015-08-14 13:00,14,924,925.75,924,925,1094
20150901|2015-08-16 19:00,17,920,921.75,919.25,920.25,215
20150901|2015-08-16 19:30,17,920.5,921.25,920.25,920.5,41
20150901|2015-08-16 20:00,17,921.5,925.25,921.5,924.25,62
20150901|2015-08-16 20:30,17,923.75,923.75,922.5,922.5,24
20150901|2015-08-16 21:00,17,922.5,922.75,922.5,922.5,10
20150901|2015-08-16 21:30,17,922.75,923,921.75,922.25,17
20150901|2015-08-16 22:30,17,922.5,922.5,922.5,922.5,1
20150901|2015-08-16 23:00,17,921.75,921.75,921.5,921.75,4
20150901|2015-08-16 23:30,17,922,922.25,922,922.25,7
20150901|2015-08-17 00:30,17,922,924.5,921.5,924.5,17
20150901|2015-08-17 01:00,17,924.5,926.75,924.25,926.75,45
20150901|2015-08-17 01:30,17,926,926,923.25,923.25,15
20150901|2015-08-17 02:00,17,924.5,925.25,924.25,924.25,7
20150901|2015-08-17 02:30,17,924.25,925.75,924.25,925.75,52
20150901|2015-08-17 03:30,17,924,924.5,923.75,924.5,11
20150901|2015-08-17 04:00,17,924,924.25,924,924.25,16
20150901|2015-08-17 04:30,17,925,925.5,924.75,925.5,7
20150901|2015-08-17 05:00,17,925.75,933,925.75,929.25,134
20150901|2015-08-17 05:30,17,929.75,932.75,929.75,932,12
20150901|2015-08-17 06:00,17,932.25,933,930.75,932.75,59
20150901|2015-08-17 06:30,17,932.75,933.25,932.25,932.25,44
20150901|2015-08-17 07:00,17,932,932.25,929.75,930,141
20150901|2015-08-17 07:30,17,930.5,930.5,928.25,928.25,27
20150901|2015-08-17 08:30,17,927.75,932.25,925.5,930.5,847
20150901|2015-08-17 09:00,17,930.75,933.5,927,928,474
20150901|2015-08-17 09:30,17,927.5,929.25,926,927.75,231
20150901|2015-08-17 10:00,17,927.5,930.5,924.5,929.25,391
20150901|2015-08-17 10:30,17,929,930.75,928.25,929,246
20150901|2015-08-17 11:00,17,929,932,922.75,923.5,619
20150901|2015-08-17 11:30,17,923.5,927.75,923.5,925.75,230
20150901|2015-08-17 12:00,17,926,928.75,925.25,926,124
20150901|2015-08-17 12:30,17,926,926.25,924,926.25,164
20150901|2015-08-17 13:00,17,926,928.5,925.75,927.25,648
20150901|2015-08-17 19:00,18,925.25,926.75,924.75,926.5,66
20150901|2015-08-17 19:30,18,926.75,928.75,926.75,928.75,44
20150901|2015-08-17 20:00,18,926.75,928.75,926.75,928,26
20150901|2015-08-17 20:30,18,927.5,928.75,927.5,928.75,4
20150901|2015-08-17 21:00,18,928.5,929.25,927.25,928,31
20150901|2015-08-17 21:30,18,927.75,928,927.25,927.25,11
20150901|2015-08-17 22:00,18,926.5,927,926.5,926.5,24
20150901|2015-08-17 22:30,18,926.75,927,926.75,926.75,9
20150901|2015-08-17 23:00,18,927,927,926.25,926.25,15
20150901|2015-08-18 00:30,18,927,928.25,926,928.25,14
20150901|2015-08-18 01:00,18,928.25,928.5,925.75,925.75,15
20150901|2015-08-18 01:30,18,926,926,925,925,3
20150901|2015-08-18 02:00,18,925.25,925.25,924,924,23
20150901|2015-08-18 02:30,18,923,923.5,922.5,923,17
20150901|2015-08-18 03:00,18,922.5,923.25,922.25,923.25,7
20150901|2015-08-18 03:30,18,923,923.5,923,923.5,7
20150901|2015-08-18 04:30,18,923.5,923.5,923,923,6
20150901|2015-08-18 05:00,18,922.25,923.25,920.75,921.25,214
20150901|2015-08-18 05:30,18,921.5,921.5,921,921.25,6
20150901|2015-08-18 06:00,18,921.25,921.25,919,919.75,53
20150901|2015-08-18 06:30,18,919.75,919.75,918.25,918.5,79
20150901|2015-08-18 07:00,18,918.25,920.75,917.5,920,126
20150901|2015-08-18 07:30,18,920,920.5,919,919,22
20150901|2015-08-18 08:30,18,919,921,915,915.75,1518
20150901|2015-08-18 09:00,18,915.75,917,913.25,915,686
20150901|2015-08-18 09:30,18,915,919.5,914.25,917,914
20150901|2015-08-18 10:00,18,916.5,916.5,913,913.75,628
20150901|2015-08-18 10:30,18,914,915,913.75,914.5,353
20150901|2015-08-18 11:00,18,914.5,915,913.75,914.25,280
20150901|2015-08-18 11:30,18,914.25,919.5,914,919.25,696
20150901|2015-08-18 12:00,18,919.25,920,916,916,251
20150901|2015-08-18 12:30,18,916.25,917.75,914.5,915.25,257
20150901|2015-08-18 13:00,18,915.25,917.25,912.25,913.25,1369
20150901|2015-08-18 19:00,19,913,914.5,913,914.25,109
20150901|2015-08-18 19:30,19,914.25,915.5,913.75,915,38
20150901|2015-08-18 20:00,19,914,914,912.25,913.5,48
20150901|2015-08-18 20:30,19,912,912.25,912,912.25,11
20150901|2015-08-18 21:00,19,913.75,914.25,913.75,914,15
20150901|2015-08-18 21:30,19,912.75,912.75,911.5,911.75,25
20150901|2015-08-18 22:00,19,912,912,910.25,910.25,31
20150901|2015-08-18 22:30,19,910.5,910.5,908,908,240
20150901|2015-08-18 23:00,19,907.75,909,907.25,908,90
20150901|2015-08-18 23:30,19,908.5,908.5,908,908.5,4
20150901|2015-08-19 00:00,19,908.75,908.75,908,908,14
20150901|2015-08-19 00:30,19,908,908.75,908,908.75,18
20150901|2015-08-19 01:00,19,908,908.75,906.75,908.75,33
20150901|2015-08-19 01:30,19,909.5,910.5,909.5,910.5,47
20150901|2015-08-19 02:00,19,909.25,912,909.25,911.75,56
20150901|2015-08-19 02:30,19,911.75,912.25,911.5,912.25,23
20150901|2015-08-19 03:00,19,912.75,913,912.5,912.5,12
20150901|2015-08-19 03:30,19,913,913,913,913,3
20150901|2015-08-19 04:00,19,912.75,914.75,912.75,914,32
20150901|2015-08-19 04:30,19,914.25,915.75,913.5,913.5,97
20150901|2015-08-19 05:00,19,914,914.5,914,914.25,9
20150901|2015-08-19 05:30,19,914.25,914.75,914.25,914.75,10
20150901|2015-08-19 06:00,19,914.25,916.25,914.25,916,36
20150901|2015-08-19 06:30,19,915.75,915.75,915.25,915.25,20
20150901|2015-08-19 07:00,19,914.5,915.25,914,915.25,119
20150901|2015-08-19 07:30,19,915.5,915.5,914.25,915,59
20150901|2015-08-19 08:30,19,915,917.25,911.75,914.5,927
20150901|2015-08-19 09:00,19,914,914,910.25,910.75,300
20150901|2015-08-19 09:30,19,910.25,910.25,901.5,907.75,1692
20150901|2015-08-19 10:00,19,908,908,901.5,902.5,625
20150901|2015-08-19 10:30,19,902.25,907.75,899.75,906.75,780
20150901|2015-08-19 11:00,19,906,906,902.75,903.25,313
20150901|2015-08-19 11:30,19,903,904,902.25,902.5,141
20150901|2015-08-19 12:00,19,902.5,904.75,901.5,902,455
20150901|2015-08-19 12:30,19,901.75,905.5,901,905,909
20150901|2015-08-19 13:00,19,905,906,902.75,905.5,657
20150901|2015-08-19 19:00,20,904.75,906,904.25,905.5,83
20150901|2015-08-19 19:30,20,905.25,905.75,904.75,905.5,23
20150901|2015-08-19 20:00,20,904.5,904.5,902.25,902.25,67
20150901|2015-08-19 20:30,20,902.5,902.75,901.5,902,27
20150901|2015-08-19 21:00,20,903,903.75,903,903.75,31
20150901|2015-08-19 21:30,20,904.25,904.75,903.5,904,58
20150901|2015-08-19 22:00,20,904.5,904.5,903.5,903.5,30
20150901|2015-08-19 22:30,20,903.5,904,903.5,904,9
20150901|2015-08-19 23:00,20,904.25,904.75,904.25,904.5,7
20150901|2015-08-19 23:30,20,904.5,904.5,901.5,902.25,36
20150901|2015-08-20 00:00,20,902,903.5,902,903.5,5
20150901|2015-08-20 00:30,20,903,905,902.75,903.75,12
20150901|2015-08-20 01:00,20,904.25,904.25,903.5,903.5,33
20150901|2015-08-20 01:30,20,902.75,903,902,902.5,32
20150901|2015-08-20 02:00,20,901.75,902.75,901.75,902,17
20150901|2015-08-20 02:30,20,902.25,903.25,902.25,902.5,4
20150901|2015-08-20 03:00,20,902.75,902.75,902,902.25,38
20150901|2015-08-20 03:30,20,903,903.5,902.25,902.25,34
20150901|2015-08-20 04:00,20,902.5,902.5,901,901,15
20150901|2015-08-20 04:30,20,901,901,898.25,899.75,145
20150901|2015-08-20 05:00,20,899.75,900.75,898.5,899.5,29
20150901|2015-08-20 05:30,20,899.5,899.75,899,899,30
20150901|2015-08-20 06:00,20,899,900.25,899,900.25,60
20150901|2015-08-20 06:30,20,899,900.25,899,900.25,9
20150901|2015-08-20 07:00,20,900.25,904,900.25,904,199
20150901|2015-08-20 07:30,20,904,905.5,903.75,904.75,98
20150901|2015-08-20 08:30,20,905,911.75,904,906.25,1414
20150901|2015-08-20 09:00,20,906.5,908.75,902.75,905.25,759
20150901|2015-08-20 09:30,20,904.5,909,904.5,908.25,483
20150901|2015-08-20 10:00,20,908.75,915.25,908.5,914.75,1005
20150901|2015-08-20 10:30,20,915,917.25,913.25,915,958
20150901|2015-08-20 11:00,20,915,916,913.5,914.25,508
20150901|2015-08-20 11:30,20,914.75,916.75,914.75,915.75,184
20150901|2015-08-20 12:00,20,915.25,918.5,914.25,917.5,351
20150901|2015-08-20 12:30,20,917.25,921.75,916.5,919,950
20150901|2015-08-20 13:00,20,918.75,923,916.5,921.75,1325
20150901|2015-08-20 19:00,21,920,921,918.25,919.25,108
20150901|2015-08-20 19:30,21,919.5,919.75,919.25,919.75,12
20150901|2015-08-20 20:00,21,919.75,920,916.75,917,58
20150901|2015-08-20 20:30,21,917.75,920,917.25,920,22
20150901|2015-08-20 21:00,21,919.75,920.5,919,919,11
20150901|2015-08-20 21:30,21,918.75,918.75,917.25,917.25,22
20150901|2015-08-20 22:00,21,917.25,918,916.5,916.5,38
20150901|2015-08-20 22:30,21,917.25,917.25,917,917,2
20150901|2015-08-20 23:00,21,917.5,917.5,917.5,917.5,1
20150901|2015-08-20 23:30,21,918.25,918.25,917.25,917.5,9
20150901|2015-08-21 00:00,21,917,918,917,917.75,124
20150901|2015-08-21 00:30,21,917,917.5,915.5,915.75,62
20150901|2015-08-21 01:00,21,915.5,916.25,915.5,915.5,16
20150901|2015-08-21 01:30,21,915.5,916,915.25,915.5,11
20150901|2015-08-21 02:00,21,915.75,916,915.75,916,5
20150901|2015-08-21 02:30,21,916.5,917.75,916.5,917,67
20150901|2015-08-21 03:00,21,917.25,917.75,917.25,917.75,4
20150901|2015-08-21 03:30,21,917.25,918,917,917.75,33
20150901|2015-08-21 04:00,21,918,918.25,918,918.25,3
20150901|2015-08-21 04:30,21,916.75,916.75,916.5,916.5,2
20150901|2015-08-21 05:00,21,916.75,917,916.5,916.5,9
20150901|2015-08-21 05:30,21,916.25,917.75,916.25,917.25,19
20150901|2015-08-21 06:00,21,918.25,919,917.75,917.75,27
20150901|2015-08-21 06:30,21,917.75,918.5,917.5,918,34
20150901|2015-08-21 07:00,21,918.25,919,915.25,915.75,97
20150901|2015-08-21 07:30,21,915.5,917,915.25,917,197
20150901|2015-08-21 08:30,21,916.25,919.25,915,917.25,937
20150901|2015-08-21 09:00,21,917.25,919.75,912.25,912.25,500
20150901|2015-08-21 09:30,21,912.25,915,905.25,906.75,1427
20150901|2015-08-21 10:00,21,906.5,909,904.25,908.75,1458
20150901|2015-08-21 10:30,21,908.75,909.75,905,905.5,535
20150901|2015-08-21 11:00,21,905.5,909,904.5,907.25,469
20150901|2015-08-21 11:30,21,907.5,908.5,907,907.5,165
20150901|2015-08-21 12:00,21,907,907.5,903.75,905.75,705
20150901|2015-08-21 12:30,21,906,909,906,907,590
20150901|2015-08-21 13:00,21,907,908.5,904.25,905.5,1568
20150901|2015-08-23 19:00,24,899.5,902.25,898.75,899.75,158
20150901|2015-08-23 19:30,24,900,900,897.25,897.25,62
20150901|2015-08-23 20:00,24,897.25,897.25,892.25,892.75,82
20150901|2015-08-23 20:30,24,893.75,894,892.25,893.5,32
20150901|2015-08-23 21:00,24,892.75,893,891.75,892,50
20150901|2015-08-23 21:30,24,892.25,892.25,890.25,890.25,152
20150901|2015-08-23 22:00,24,889.75,891,889.75,890.5,15
20150901|2015-08-23 22:30,24,888.75,889,888.75,888.75,11
20150901|2015-08-23 23:00,24,889.25,889.5,889.25,889.5,17
20150901|2015-08-23 23:30,24,889.5,889.5,889.5,889.5,2
20150901|2015-08-24 00:00,24,889.75,890.25,888.75,888.75,4
20150901|2015-08-24 00:30,24,888.25,893,888.25,892.75,33
20150901|2015-08-24 01:00,24,891.75,891.75,889,889.25,8
20150901|2015-08-24 01:30,24,888.75,888.75,887.25,887.25,5
20150901|2015-08-24 02:00,24,887.5,888.25,887.25,888.25,8
20150901|2015-08-24 02:30,24,886.75,887.25,884,885,34
20150901|2015-08-24 03:00,24,886,886.5,885.5,886.5,6
20150901|2015-08-24 03:30,24,885.5,889,885.25,889,23
20150901|2015-08-24 04:00,24,888,888.75,887.75,888.75,24
20150901|2015-08-24 04:30,24,888.5,889.25,886,886,36
20150901|2015-08-24 05:00,24,887,888.25,887,888.25,26
20150901|2015-08-24 05:30,24,888.75,888.75,888.75,888.75,1
20150901|2015-08-24 06:00,24,888.5,888.5,887,887.25,36
20150901|2015-08-24 06:30,24,886.75,887,885,885,16
20150901|2015-08-24 07:00,24,885,885,878,880,267
20150901|2015-08-24 07:30,24,879.25,879.25,875.75,876.25,184
20150901|2015-08-24 08:30,24,875.5,886,874,885,1301
20150901|2015-08-24 09:00,24,884.75,896,884.75,892.25,1472
20150901|2015-08-24 09:30,24,893,901,891.75,897.25,624
20150901|2015-08-24 10:00,24,897.5,898,888.75,889.75,823
20150901|2015-08-24 10:30,24,889.5,897.75,888.5,896.25,332
20150901|2015-08-24 11:00,24,896.75,906.25,895.75,904.5,561
20150901|2015-08-24 11:30,24,905.25,906,900.25,902,259
20150901|2015-08-24 12:00,24,901.5,903.25,896.75,897,274
20150901|2015-08-24 12:30,24,896.5,897.75,893,893.5,317
20150901|2015-08-24 13:00,24,893.75,898.25,892,894.75,555
20150901|2015-08-24 19:00,25,893,897.25,893,896,29
20150901|2015-08-24 19:30,25,898.5,899.25,896.5,897,98
20150901|2015-08-24 20:00,25,896.75,897.5,895.5,896.25,56
20150901|2015-08-24 20:30,25,895,895,892.5,892.5,27
20150901|2015-08-24 21:00,25,895.25,896.5,895.25,896.5,4
20150901|2015-08-24 22:00,25,898.25,898.5,898.25,898.5,25
20150901|2015-08-24 22:30,25,897.5,897.5,897.5,897.5,2
20150901|2015-08-24 23:30,25,897.25,897.25,897,897,9
20150901|2015-08-25 00:30,25,896.25,896.25,893.5,893.5,2
20150901|2015-08-25 01:00,25,891.5,891.5,888,890.25,38
20150901|2015-08-25 01:30,25,888.75,890.5,888.75,890,29
20150901|2015-08-25 02:00,25,889,889.25,889,889.25,10
20150901|2015-08-25 02:30,25,888.75,890,888.75,890,27
20150901|2015-08-25 03:00,25,890.5,891.25,889.75,890.5,44
20150901|2015-08-25 03:30,25,891.75,891.75,889.25,889.25,30
20150901|2015-08-25 04:00,25,889.5,889.75,889.25,889.25,21
20150901|2015-08-25 04:30,25,889.25,894.75,889.25,893.75,48
20150901|2015-08-25 05:00,25,893.5,902.75,893.5,901.75,36
20150901|2015-08-25 05:30,25,901.75,907.25,901.75,905,166
20150901|2015-08-25 06:00,25,904.25,904.25,901,902.25,65
20150901|2015-08-25 06:30,25,903,904.75,902.25,904.75,75
20150901|2015-08-25 07:00,25,905,907.25,904.25,907.25,156
20150901|2015-08-25 07:30,25,906.75,908,904,906.25,53
20150901|2015-08-25 08:30,25,905.5,907.25,897,897.75,653
20150901|2015-08-25 09:00,25,897.5,901.5,896.5,900.75,482
20150901|2015-08-25 09:30,25,901.5,902.75,898.75,899.5,359
20150901|2015-08-25 10:00,25,900,901,897,898.25,314
20150901|2015-08-25 10:30,25,897.25,899,894.75,895.5,319
20150901|2015-08-25 11:00,25,895.75,899.25,895.5,898.25,100
20150901|2015-08-25 11:30,25,898.25,900,895.75,895.75,61
20150901|2015-08-25 12:00,25,895.5,898.5,893.5,895.25,441
20150901|2015-08-25 12:30,25,895.75,896.25,893,893,500
20150901|2015-08-25 13:00,25,893,895.5,893,893.75,538
20150901|2015-08-25 19:00,26,893.25,893.25,888.5,890.25,197
20150901|2015-08-25 19:30,26,891,892.25,891,892,41
20150901|2015-08-25 20:00,26,893.25,894,891,891,31
20150901|2015-08-25 20:30,26,890,890.25,887.5,890.25,26
20150901|2015-08-25 21:00,26,889.25,889.25,889.25,889.25,2
20150901|2015-08-25 21:30,26,888.75,889.5,888.25,889.5,4
20150901|2015-08-25 22:00,26,890.5,893,890,893,15
20150901|2015-08-25 22:30,26,891.75,891.75,891,891.25,13
20150901|2015-08-25 23:00,26,891.5,892.75,891.5,892.75,32
20150901|2015-08-25 23:30,26,893.75,893.75,893.75,893.75,3
20150901|2015-08-26 00:00,26,893.5,894,893.5,894,27
20150901|2015-08-26 00:30,26,894,894.25,890.75,890.75,56
20150901|2015-08-26 01:00,26,890.75,892.25,890.75,890.75,7
20150901|2015-08-26 01:30,26,891.25,891.25,890.75,891,12
20150901|2015-08-26 02:00,26,890.25,890.25,889,889,3
20150901|2015-08-26 02:30,26,889,889,888.75,889,21
20150901|2015-08-26 03:00,26,889.25,891.5,889.25,890.5,48
20150901|2015-08-26 03:30,26,891.25,891.5,891,891,34
20150901|2015-08-26 04:00,26,891,891.75,889.75,890.25,36
20150901|2015-08-26 04:30,26,890.25,890.25,888.75,889.25,38
20150901|2015-08-26 05:00,26,888.75,888.75,888,888.75,28
20150901|2015-08-26 05:30,26,888.5,890.5,888.5,889.75,5
20150901|2015-08-26 06:00,26,890.25,891,890.25,890.75,4
20150901|2015-08-26 06:30,26,890.75,890.75,890,890,4
20150901|2015-08-26 07:00,26,891,893,891,892,43
20150901|2015-08-26 07:30,26,892.25,893.5,892.25,892.75,17
20150901|2015-08-26 08:30,26,893,898.5,889.25,894.25,504
20150901|2015-08-26 09:00,26,894.25,895,888,888.25,205
20150901|2015-08-26 09:30,26,889.5,889.75,883.25,884,291
20150901|2015-08-26 10:00,26,884.75,886.5,884,884.75,145
20150901|2015-08-26 10:30,26,884.5,885.5,883.25,884,151
20150901|2015-08-26 11:00,26,884,884.25,881.25,882.25,166
20150901|2015-08-26 11:30,26,881.5,884.25,880,884,199
20150901|2015-08-26 12:00,26,884,885,881.25,883.75,164
20150901|2015-08-26 12:30,26,883.25,883.25,881.75,882.25,62
20150901|2015-08-26 13:00,26,882,882,877,878.5,353
20150901|2015-08-26 19:00,27,879.5,884,879.5,882,150
20150901|2015-08-26 19:30,27,882.25,884,881.75,884,33
20150901|2015-08-26 20:00,27,884,889,884,887,132
20150901|2015-08-26 20:30,27,887.75,887.75,887,887,12
20150901|2015-08-26 21:00,27,886.75,887.75,885.75,887.25,28
20150901|2015-08-26 21:30,27,886.25,886.5,885.25,885.75,31
20150901|2015-08-26 22:00,27,886,886.5,885.25,885.75,8
20150901|2015-08-26 22:30,27,886.75,887,886.5,887,4
20150901|2015-08-26 23:00,27,886.5,887.25,886.5,887.25,6
20150901|2015-08-27 00:00,27,886.5,886.5,886.5,886.5,2
20150901|2015-08-27 00:30,27,887.25,888,886.75,887.5,14
20150901|2015-08-27 01:00,27,887.25,887.25,886.5,886.75,16
20150901|2015-08-27 01:30,27,887.75,890.5,887.75,889.75,24
20150901|2015-08-27 02:30,27,892.25,892.25,892.25,892.25,2
20150901|2015-08-27 03:00,27,892.5,892.5,891,891.75,14
20150901|2015-08-27 03:30,27,891.75,891.75,889.5,889.5,12
20150901|2015-08-27 04:30,27,891,892,891,892,2
20150901|2015-08-27 05:00,27,891.5,891.5,891.25,891.25,11
20150901|2015-08-27 05:30,27,890.25,890.25,890.25,890.25,1
20150901|2015-08-27 06:00,27,890,890.5,890,890.5,10
20150901|2015-08-27 06:30,27,889.5,889.5,888.5,888.75,23
20150901|2015-08-27 07:00,27,889.25,890.25,889,890,27
20150901|2015-08-27 07:30,27,890.5,892.75,890.25,892,31
20150901|2015-08-27 08:30,27,890.5,892.5,885.75,888.5,321
20150901|2015-08-27 09:00,27,887.5,889.5,883.25,885.5,361
20150901|2015-08-27 09:30,27,885,888.5,883.25,888.5,392
20150901|2015-08-27 10:00,27,888.5,894.25,888.5,892,306
20150901|2015-08-27 10:30,27,892,892.5,887.75,888,222
20150901|2015-08-27 11:00,27,888.75,890,885.75,888.75,333
20150901|2015-08-27 11:30,27,887.5,889,887,889,151
20150901|2015-08-27 12:00,27,888.75,889,886.5,887.5,100
20150901|2015-08-27 12:30,27,887.25,888.25,885,885.5,155
20150901|2015-08-27 13:00,27,886,887.5,884.75,885.5,283
20150901|2015-08-27 19:00,28,887.25,891.25,887.25,891.25,30
20150901|2015-08-27 19:30,28,891,891.5,891,891.5,10
20150901|2015-08-27 20:00,28,892.5,895.75,892.25,892.25,28
20150901|2015-08-27 20:30,28,891.5,892.25,891.5,892,12
20150901|2015-08-27 21:00,28,892.5,892.5,892.5,892.5,1
20150901|2015-08-27 21:30,28,892.25,892.25,891.75,891.75,9
20150901|2015-08-27 22:00,28,893.25,893.25,893.25,893.25,2
20150901|2015-08-27 22:30,28,891.5,893,891.5,893,2
20150901|2015-08-27 23:00,28,893.25,893.25,893.25,893.25,6
20150901|2015-08-27 23:30,28,893.25,893.25,892.5,892.5,5
20150901|2015-08-28 00:00,28,892.5,892.5,892.5,892.5,4
20150901|2015-08-28 00:30,28,892.75,893,891.25,892,10
20150901|2015-08-28 01:00,28,891.5,892.25,888.25,888.25,56
20150901|2015-08-28 01:30,28,889.25,890.25,888,889.5,7
20150901|2015-08-28 02:00,28,889.5,889.5,889.5,889.5,1
20150901|2015-08-28 03:00,28,890,890,887,887,19
20150901|2015-08-28 03:30,28,888.75,888.75,888.75,888.75,1
20150901|2015-08-28 04:30,28,890.25,891.5,890.25,891.5,7
20150901|2015-08-28 05:00,28,892,892.75,891.75,892.75,15
20150901|2015-08-28 05:30,28,893.25,893.25,892,892,8
20150901|2015-08-28 06:00,28,891.75,891.75,891,891,2
20150901|2015-08-28 06:30,28,890,891,889.75,891,10
20150901|2015-08-28 07:00,28,890,892.5,889.5,889.5,168
20150901|2015-08-28 07:30,28,890.75,892.25,890.75,892.25,21
20150901|2015-08-28 08:30,28,890.75,892,884,885.25,309
20150901|2015-08-28 09:00,28,885.75,893,884.75,892.75,312
20150901|2015-08-28 09:30,28,893,895,888.75,891,189
20150901|2015-08-28 10:00,28,891,891,888.25,889.75,197
20150901|2015-08-28 10:30,28,889.5,890.75,888.5,889.25,109
20150901|2015-08-28 11:00,28,889.5,890.75,888.75,889.5,96
20150901|2015-08-28 11:30,28,890.75,891.75,889.25,890,38
20150901|2015-08-28 12:00,28,891,891.25,890.5,890.5,52
20150901|2015-08-28 12:30,28,890.25,893.5,890.25,893,386
20150901|2015-08-28 13:00,28,892.75,894.5,892,894.5,232
20150901|2015-08-30 19:00,31,894.25,894.25,891.75,891.75,8
20150901|2015-08-30 20:00,31,891.25,891.25,889.5,889.5,21
20150901|2015-08-30 20:30,31,892,892,892,892,1
20150901|2015-08-31 00:30,31,893.5,893.5,893.5,893.5,1
20150901|2015-08-31 01:00,31,892.75,892.75,891.75,891.75,3
20150901|2015-08-31 03:30,31,890.5,890.5,890.5,890.5,1
20150901|2015-08-31 04:00,31,889.25,889.25,889.25,889.25,20
20150901|2015-08-31 06:00,31,888.75,889,888.75,889,3
20150901|2015-08-31 06:30,31,888,888,887.25,887.25,4
20150901|2015-08-31 07:00,31,887,887.5,886.25,886.75,25
20150901|2015-08-31 08:30,31,887.25,887.25,880.75,881.75,104
20150901|2015-08-31 09:00,31,881,885.75,880.75,885.75,51
20150901|2015-08-31 09:30,31,885.5,888.25,884,887,47
20150901|2015-08-31 10:00,31,887.25,892.25,887,891,127
20150901|2015-08-31 10:30,31,892.25,897.75,892.25,895,46
20150901|2015-08-31 11:00,31,896.5,896.5,894,895,71
20150901|2015-08-31 11:30,31,893.5,894.25,893.25,893.25,14
20150901|2015-08-31 12:00,31,892.25,893.75,891.25,893,52
20150901|2015-08-31 12:30,31,892,896.5,892,895.25,84
20150901|2015-08-31 13:00,31,893.5,898,893.5,896.5,98
20150901|2015-08-31 19:00,1,891.75,892,891.75,891.75,4
20150901|2015-08-31 20:00,1,890.75,890.75,890.75,890.75,1
20150901|2015-08-31 20:30,1,890.5,890.5,890.5,890.5,1
20150901|2015-08-31 21:30,1,891.5,891.5,891.5,891.5,1
20150901|2015-08-31 23:00,1,893.25,893.25,893.25,893.25,1
20150901|2015-09-01 00:30,1,893,893,893,893,2
20150901|2015-09-01 01:30,1,893.75,894,893.75,894,2
20150901|2015-09-01 02:00,1,894.75,894.75,894.75,894.75,1
20150901|2015-09-01 04:00,1,891.25,891.25,891.25,891.25,1
20150901|2015-09-01 06:00,1,894.25,894.25,894.25,894.25,1
20150901|2015-09-01 07:00,1,890.25,890.25,890.25,890.25,2
20150901|2015-09-01 07:30,1,888.5,888.5,888.5,888.5,1
20150901|2015-09-01 08:30,1,888,888.5,883.25,887,32
20150901|2015-09-01 09:00,1,887.5,887.5,884,884.5,52
20150901|2015-09-01 09:30,1,885.5,885.5,884,884,43
20150901|2015-09-01 10:00,1,885,887.25,884.25,887,25
20150901|2015-09-01 10:30,1,885.5,885.5,882.25,883,46
20150901|2015-09-01 11:00,1,883.25,884.75,883,883.25,29
20150901|2015-09-01 11:30,1,883,883.5,879.75,880.5,148
20150901|2015-09-01 12:00,1,879.75,881.5,878.75,880.75,38
20150901|2015-09-01 12:30,1,881.25,883.25,881.25,882.75,54
20150901|2015-09-01 13:00,1,883,885.5,881.75,884.75,96
20150901|2015-09-01 19:00,2,882.5,884.75,882.5,883,14
20150901|2015-09-01 19:30,2,885,885,885,885,3
20150901|2015-09-01 20:00,2,886.5,886.5,886.5,886.5,1
20150901|2015-09-01 21:00,2,886,886,886,886,1
20150901|2015-09-01 22:00,2,887,887,887,887,4
20150901|2015-09-01 23:30,2,887,887,887,887,1
20150901|2015-09-02 00:30,2,887,888,887,887.5,10
20150901|2015-09-02 02:00,2,888.5,888.5,888.5,888.5,1
20150901|2015-09-02 07:30,2,885.5,885.5,885,885,5
20150901|2015-09-02 08:30,2,885.75,888.25,883.5,883.5,38
20150901|2015-09-02 09:00,2,882,884.75,882,884,19
20150901|2015-09-02 09:30,2,880.25,880.75,876,876,48
20150901|2015-09-02 10:00,2,875.25,878.75,875.25,877.25,60
20150901|2015-09-02 10:30,2,876.5,876.5,874.25,874.25,14
20150901|2015-09-02 11:00,2,876.75,878,876.5,877.25,5
20150901|2015-09-02 11:30,2,877.75,880.25,876.5,879,12
20150901|2015-09-02 12:00,2,879,882.5,877.75,882.5,11
20150901|2015-09-02 12:30,2,882.25,882.5,879,879,36
20150901|2015-09-02 13:00,2,881.75,883.75,880.75,883.75,17
20150901|2015-09-02 19:00,3,883.75,883.75,883.75,883.75,2
20150901|2015-09-02 20:30,3,883.25,883.25,883.25,883.25,1
20150901|2015-09-02 21:00,3,883.25,883.25,883.25,883.25,1
20150901|2015-09-02 23:30,3,882.75,882.75,882.75,882.75,2
20150901|2015-09-03 03:30,3,884.75,884.75,884.75,884.75,1
20150901|2015-09-03 05:30,3,885.5,885.5,885.5,885.5,2
20150901|2015-09-03 07:00,3,884,884,884,884,1
20150901|2015-09-03 08:30,3,884.25,885.25,883,883.5,83
20150901|2015-09-03 09:00,3,886,891.25,886,891.25,43
20150901|2015-09-03 09:30,3,890.25,890.25,888,888,6
20150901|2015-09-03 10:00,3,886,886.25,885,886.25,3
20150901|2015-09-03 10:30,3,884.5,884.5,878.5,883.25,107
20150901|2015-09-03 11:00,3,881.75,882.75,881.5,882.75,10
20150901|2015-09-03 11:30,3,881.25,881.5,879.5,881.5,22
20150901|2015-09-03 12:00,3,881.25,881.25,879,880.75,92
20150901|2015-09-03 12:30,3,880.75,880.75,879.75,880.5,56
20150901|2015-09-03 13:00,3,880.25,881,879,879,28
20150901|2015-09-03 19:00,4,879.75,879.75,879.75,879.75,3
20150901|2015-09-04 04:30,4,884.5,884.5,884.5,884.5,1
20150901|2015-09-04 06:30,4,885.5,885.5,885.5,885.5,5
20150901|2015-09-04 08:30,4,882.75,882.75,877.25,877.25,17
20150901|2015-09-04 09:00,4,878.75,880.75,878,880.75,101
20150901|2015-09-04 09:30,4,880.5,880.75,877.25,877.25,18
20150901|2015-09-04 10:00,4,878.25,878.25,877,877,7
20150901|2015-09-04 10:30,4,879,879.5,877,878.5,21
20150901|2015-09-04 11:00,4,878.75,879,878.75,879,34
20150901|2015-09-04 11:30,4,880.75,880.75,880.25,880.25,2
20150901|2015-09-04 12:00,4,879.25,879.25,878.5,878.5,9
20150901|2015-09-04 12:30,4,878.75,878.75,878.75,878.75,1
20150901|2015-09-04 13:00,4,879.75,880,877,877,19
20150901|2015-09-07 19:00,8,884,884,884,884,1
20150901|2015-09-07 23:00,8,882.25,882.25,882.25,882.25,6
20150901|2015-09-08 01:00,8,884,884,884,884,1
20150901|2015-09-08 01:30,8,884,884.5,884,884.5,14
20150901|2015-09-08 03:30,8,885,885,885,885,1
20150901|2015-09-08 04:30,8,884.75,885,884.25,884.25,7
20150901|2015-09-08 07:30,8,885.5,885.5,885.5,885.5,5
20150901|2015-09-08 08:30,8,884.25,888.75,884,887.5,52
20150901|2015-09-08 09:00,8,886,886,883.75,884,136
20150901|2015-09-08 09:30,8,884,885.5,884,885.5,53
20150901|2015-09-08 10:00,8,886.5,889,886.5,888.75,5
20150901|2015-09-08 10:30,8,889.5,893.25,889.5,892.5,55
20150901|2015-09-08 11:00,8,895,895,890.25,890.25,14
20150901|2015-09-08 11:30,8,890,890.75,890,890.75,33
20150901|2015-09-08 12:00,8,890,890,890,890,1
20150901|2015-09-08 12:30,8,890,890,890,890,19
20150901|2015-09-08 13:00,8,889,889.75,889,889.75,35
20150901|2015-09-08 19:30,9,888.25,889,888.25,889,16
20150901|2015-09-08 20:00,9,889,889,889,889,2
20150901|2015-09-08 20:30,9,889.5,890.5,889.5,890.5,23
20150901|2015-09-08 21:00,9,890.5,891,890.5,891,61
20150901|2015-09-09 08:30,9,894,894,893,893,8
20150901|2015-09-09 09:00,9,894,894,891,891,11
20150901|2015-09-09 09:30,9,887.25,887.5,883.25,883.25,12
20150901|2015-09-09 10:30,9,883.5,883.5,882.5,883.25,22
20150901|2015-09-09 11:30,9,885,885,885,885,1
20150901|2015-09-09 13:00,9,884.25,884.25,884.25,884.25,1
20150901|2015-09-09 20:00,10,882.75,882.75,882.75,882.75,1
20150901|2015-09-10 00:00,10,883,883,883,883,1
20150901|2015-09-10 09:30,10,887,887,886.5,886.5,5
20150901|2015-09-10 10:00,10,888,888,887,887.25,21
20150901|2015-09-10 10:30,10,887.25,887.25,884.25,884.25,37
20150901|2015-09-10 11:00,10,883.25,883.25,883.25,883.25,3
20150901|2015-09-10 11:30,10,884.5,884.5,884.5,884.5,18
20150901|2015-09-10 21:30,11,886,886.5,885,886.5,50
20150901|2015-09-11 07:30,11,887,888.25,887,888.25,2
20150901|2015-09-11 08:30,11,884.5,884.5,884.5,884.5,1
20150901|2015-09-11 09:00,11,881.75,881.75,879.25,879.75,23
20150901|2015-09-11 09:30,11,877.75,878.5,877.75,878.5,40
20150901|2015-09-11 10:00,11,878.25,878.25,878,878,4
20150901|2015-09-11 10:30,11,879.25,879.25,878,878,3
20150901|2015-09-11 11:00,11,868,881.75,866,881.75,43
20150901|2015-09-11 11:30,11,880.5,884.5,880.5,884.5,2
20150901|2015-09-11 13:00,11,886.5,888.75,886.5,888.75,9
20150901|2015-09-13 19:00,14,887.25,887.25,887.25,887.25,1
20150901|2015-09-14 05:30,14,890.75,890.75,890.75,890.75,1
20150901|2015-09-14 07:00,14,889.75,889.75,889.75,889.75,1
20150901|2015-09-14 08:30,14,890,894,890,894,2
20150901|2015-09-14 09:00,14,894.25,894.5,894.25,894.5,3
20150901|2015-09-14 09:30,14,893.25,893.25,890,890,8
20150901|2015-09-14 10:00,14,895,897.75,895,897.75,15
20150901|2015-09-14 10:30,14,895,895,895,895,5
20150901|2015-09-14 11:00,14,898,898,897.5,897.5,5
20150901|2015-09-14 11:30,14,882.75,882.75,882.75,882.75,1
20151101|2015-04-22 12:00,22,956.25,956.5,953.25,955.25,858
20151101|2015-04-22 12:30,22,955.25,955.25,953.25,954,465
20151101|2015-04-22 13:00,22,954,954.75,952,954.75,1139
20151101|2015-04-22 19:00,23,954.75,958,954.5,958,489
20151101|2015-04-22 19:30,23,958,958.25,957,958,28
20151101|2015-04-22 20:00,23,958,958.25,956.25,956.75,98
20151101|2015-04-22 20:30,23,957.25,957.75,957,957.75,21
20151101|2015-04-22 21:00,23,956,956,956,956,27
20151101|2015-04-22 21:30,23,956,956.25,956,956,15
20151101|2015-04-22 22:30,23,957.25,957.5,957.25,957.5,2
20151101|2015-04-22 23:30,23,956.75,957.5,956.75,957.5,4
20151101|2015-04-23 00:00,23,957.5,957.5,957.25,957.25,3
20151101|2015-04-23 00:30,23,957.5,958.25,957.5,958.25,35
20151101|2015-04-23 01:00,23,958.25,959,957.75,958.25,79
20151101|2015-04-23 01:30,23,957.25,957.25,955.75,955.75,19
20151101|2015-04-23 02:00,23,955.75,955.75,955,955.5,70
20151101|2015-04-23 02:30,23,955.25,955.75,955.25,955.25,34
20151101|2015-04-23 03:00,23,955.25,956.25,954.75,956,171
20151101|2015-04-23 03:30,23,956.25,956.75,956,956.75,14
20151101|2015-04-23 04:00,23,956.75,957,956.25,956.25,55
20151101|2015-04-23 04:30,23,956.25,956.75,956.25,956.75,5
20151101|2015-04-23 05:00,23,956.75,957,956.5,956.5,33
20151101|2015-04-23 05:30,23,956.5,956.5,956,956.5,101
20151101|2015-04-23 06:00,23,956.5,957.25,956.25,957.25,69
20151101|2015-04-23 06:30,23,957,957.25,956.75,957.25,25
20151101|2015-04-23 07:00,23,957,957.75,957,957.75,110
20151101|2015-04-23 07:30,23,957.5,958,956.75,958,74
20151101|2015-04-23 08:30,23,957,961.75,957,960.5,2430
20151101|2015-04-23 09:00,23,960.5,961.25,959.5,961,660
20151101|2015-04-23 09:30,23,961,964.25,960.75,962.5,2170
20151101|2015-04-23 10:00,23,963,964.5,963,964.25,1598
20151101|2015-04-23 10:30,23,964,965,964,964.5,1110
20151101|2015-04-23 11:00,23,964.75,964.75,963.25,963.5,1133
20151101|2015-04-23 11:30,23,963.75,964,961,961.5,1194
20151101|2015-04-23 12:00,23,961.75,963,961,963,1044
20151101|2015-04-23 12:30,23,963,963.5,962.25,963,533
20151101|2015-04-23 13:00,23,963,963,960.5,961.75,1292
20151101|2015-04-23 19:00,24,961.5,963.25,961.5,962.25,307
20151101|2015-04-23 19:30,24,962.25,962.25,961,961.75,61
20151101|2015-04-23 20:00,24,961.75,963.5,961.75,963.5,191
20151101|2015-04-23 20:30,24,963.5,963.75,962.25,963.75,148
20151101|2015-04-23 21:00,24,964,964.75,964,964.75,156
20151101|2015-04-23 21:30,24,964,964,962.75,962.75,12
20151101|2015-04-23 22:00,24,962.75,962.75,961.25,961.25,98
20151101|2015-04-23 22:30,24,961,961,960.5,961,82
20151101|2015-04-23 23:00,24,961,961.25,960.5,961,24
20151101|2015-04-23 23:30,24,960.5,960.5,960.5,960.5,8
20151101|2015-04-24 00:00,24,960.25,961.25,959.75,961,96
20151101|2015-04-24 00:30,24,960.75,961.25,960.25,961.25,128
20151101|2015-04-24 01:00,24,961.25,961.25,960,960,14
20151101|2015-04-24 02:00,24,960.75,961.25,960.75,961.25,8
20151101|2015-04-24 02:30,24,962,962.5,961,961.25,189
20151101|2015-04-24 03:00,24,962,962.5,962,962.5,20
20151101|2015-04-24 03:30,24,962,962,961.75,961.75,30
20151101|2015-04-24 04:00,24,961.5,961.5,960.75,960.75,147
20151101|2015-04-24 04:30,24,960.75,961,958.25,958.5,470
20151101|2015-04-24 05:00,24,958.5,958.5,958,958,106
20151101|2015-04-24 05:30,24,957.75,958.75,957.75,958.5,47
20151101|2015-04-24 06:00,24,958.5,958.5,958.25,958.25,27
20151101|2015-04-24 06:30,24,959,959,958.75,959,66
20151101|2015-04-24 07:00,24,959.25,960,958.5,959.75,168
20151101|2015-04-24 07:30,24,959.5,960.75,958.75,959,97
20151101|2015-04-24 08:30,24,959,960,955.5,955.75,2253
20151101|2015-04-24 09:00,24,955.25,955.25,950.25,952.75,2898
20151101|2015-04-24 09:30,24,952.5,954.5,950.5,953.75,1994
20151101|2015-04-24 10:00,24,954,954.5,952.5,953.25,1039
20151101|2015-04-24 10:30,24,953.5,953.75,952.5,953.5,617
20151101|2015-04-24 11:00,24,953.5,955.5,952.5,954.25,1274
20151101|2015-04-24 11:30,24,954.25,957,953.5,956.75,905
20151101|2015-04-24 12:00,24,956.75,958,954,955,1232
20151101|2015-04-24 12:30,24,954.75,957.25,954.5,955,979
20151101|2015-04-24 13:00,24,955,955.25,951,951.25,2396
20151101|2015-04-26 19:00,27,949.5,949.75,947,948.75,510
20151101|2015-04-26 19:30,27,948.5,949,948,949,57
20151101|2015-04-26 20:00,27,949.5,950.25,948,950,498
20151101|2015-04-26 20:30,27,950,952,950,952,75
20151101|2015-04-26 21:00,27,952,952.5,951.75,952.5,164
20151101|2015-04-26 21:30,27,952.5,953.5,952,952.5,65
20151101|2015-04-26 22:00,27,953.25,954,953,953.5,35
20151101|2015-04-26 22:30,27,953,953.5,952.5,953.5,16
20151101|2015-04-26 23:00,27,952.75,952.75,952.75,952.75,3
20151101|2015-04-26 23:30,27,952.75,953.25,952.5,953.25,28
20151101|2015-04-27 00:00,27,953,953,953,953,1
20151101|2015-04-27 00:30,27,953,954.25,952.75,954,39
20151101|2015-04-27 01:00,27,953.75,954.5,953.25,954.5,85
20151101|2015-04-27 01:30,27,954.5,954.5,954,954.5,28
20151101|2015-04-27 02:00,27,954.25,954.25,953.5,953.75,50
20151101|2015-04-27 02:30,27,953.5,953.75,953,953,28
20151101|2015-04-27 03:00,27,952.75,953.25,952,952.25,147
20151101|2015-04-27 03:30,27,952.25,952.25,951.5,951.5,173
20151101|2015-04-27 04:00,27,951.5,951.5,951.5,951.5,1
20151101|2015-04-27 04:30,27,952,952.5,952,952.5,5
20151101|2015-04-27 05:00,27,952.75,952.75,952,952.5,39
20151101|2015-04-27 05:30,27,952.25,952.25,951.75,951.75,134
20151101|2015-04-27 06:00,27,951.75,951.75,951.5,951.75,29
20151101|2015-04-27 06:30,27,951.75,952.75,951.5,952.75,95
20151101|2015-04-27 07:00,27,952.5,953.5,952.5,952.5,135
20151101|2015-04-27 07:30,27,952.5,953,952,952.25,99
20151101|2015-04-27 08:30,27,952,959.75,950,958.75,3511
20151101|2015-04-27 09:00,27,958.75,959.5,956.25,957.25,3009
20151101|2015-04-27 09:30,27,957.75,958,951.75,954.5,1950
20151101|2015-04-27 10:00,27,954.5,955.25,952.5,953.75,1171
20151101|2015-04-27 10:30,27,953.5,957.25,953.25,956.5,920
20151101|2015-04-27 11:00,27,956.25,957,954.5,954.75,661
20151101|2015-04-27 11:30,27,955.25,956,954,954.5,964
20151101|2015-04-27 12:00,27,954.5,956.25,954.5,955,1010
20151101|2015-04-27 12:30,27,955,955,952.25,952.75,1373
20151101|2015-04-27 13:00,27,953,953.75,951.5,953.25,1129
20151101|2015-04-27 19:00,28,951,953.5,951,953.5,482
20151101|2015-04-27 19:30,28,953.25,953.75,953,953.5,57
20151101|2015-04-27 20:00,28,954,956.25,953,956,418
20151101|2015-04-27 20:30,28,956.5,956.5,954.5,954.5,26
20151101|2015-04-27 21:00,28,954.75,955.5,954.75,955,4
20151101|2015-04-27 21:30,28,954.75,955,954.25,954.5,36
20151101|2015-04-27 22:00,28,954.75,954.75,954.25,954.25,16
20151101|2015-04-27 22:30,28,954.5,954.5,954,954.5,9
20151101|2015-04-27 23:00,28,954.5,954.5,954.5,954.5,1
20151101|2015-04-27 23:30,28,954.5,954.75,954.5,954.75,4
20151101|2015-04-28 00:00,28,954.75,954.75,954.5,954.75,22
20151101|2015-04-28 00:30,28,954.75,955.25,954,955,99
20151101|2015-04-28 01:00,28,955,955.25,954.75,955.25,32
20151101|2015-04-28 01:30,28,954.75,954.75,953.25,953.75,96
20151101|2015-04-28 02:00,28,955.5,956,955.25,955.5,15
20151101|2015-04-28 02:30,28,955.25,955.5,954.5,954.5,45
20151101|2015-04-28 03:00,28,954.75,954.75,954.5,954.5,28
20151101|2015-04-28 03:30,28,954.75,955.25,954.25,954.25,43
20151101|2015-04-28 04:00,28,954,954.25,953.75,954.25,29
20151101|2015-04-28 04:30,28,954,954,952.75,952.75,126
20151101|2015-04-28 05:00,28,952.75,953.75,952.5,953.75,33
20151101|2015-04-28 05:30,28,953.25,953.5,953,953.5,10
20151101|2015-04-28 06:00,28,953.75,955,953.5,953.75,41
20151101|2015-04-28 06:30,28,954,957,954,957,138
20151101|2015-04-28 07:00,28,957,959.75,956.75,956.75,366
20151101|2015-04-28 07:30,28,956.75,958.25,955.75,957.25,178
20151101|2015-04-28 08:30,28,957.75,958.75,955,958.75,3816
20151101|2015-04-28 09:00,28,958.75,960,958.5,959,2997
20151101|2015-04-28 09:30,28,959.25,959.5,957,958.25,1368
20151101|2015-04-28 10:00,28,958.25,959.75,956.75,959.5,1253
20151101|2015-04-28 10:30,28,959.25,963,959,960,3834
20151101|2015-04-28 11:00,28,960,961.25,959,960.75,1814
20151101|2015-04-28 11:30,28,960.75,962,960.5,961.25,1053
20151101|2015-04-28 12:00,28,961.25,961.5,960.25,960.5,771
20151101|2015-04-28 12:30,28,960.5,960.75,956,956,1991
20151101|2015-04-28 13:00,28,956,956,951.25,953.5,4667
20151101|2015-04-28 19:00,29,953,956,953,955.75,88
20151101|2015-04-28 19:30,29,955.25,956.75,955.25,956.75,35
20151101|2015-04-28 20:00,29,956.25,956.25,954.25,955.75,70
20151101|2015-04-28 20:30,29,955.5,955.5,954.5,954.5,35
20151101|2015-04-28 21:00,29,954.5,955.25,954.5,954.75,26
20151101|2015-04-28 21:30,29,955.5,955.5,955,955,4
20151101|2015-04-28 22:00,29,956,956.25,955.5,955.75,15
20151101|2015-04-28 22:30,29,956,956.25,956,956.25,6
20151101|2015-04-28 23:30,29,956,956,955.75,955.75,2
20151101|2015-04-29 00:00,29,956,956,955.75,955.75,16
20151101|2015-04-29 00:30,29,956,956,955.25,955.25,75
20151101|2015-04-29 01:00,29,955.5,956,953.5,953.75,204
20151101|2015-04-29 01:30,29,954,955.5,953.25,955.5,69
20151101|2015-04-29 02:30,29,953.5,953.5,951.25,951.25,111
20151101|2015-04-29 03:00,29,951.25,951.5,950,950.5,276
20151101|2015-04-29 03:30,29,950.25,950.5,949.5,950.5,148
20151101|2015-04-29 04:00,29,950.25,950.5,950,950.25,114
20151101|2015-04-29 04:30,29,950,950.75,949.75,950.75,38
20151101|2015-04-29 05:00,29,951,952.5,951,952.5,31
20151101|2015-04-29 05:30,29,952.5,953.25,952.5,953,97
20151101|2015-04-29 06:00,29,953.25,954,953.25,954,75
20151101|2015-04-29 06:30,29,954,954.25,953.25,953.25,27
20151101|2015-04-29 07:00,29,953.5,953.5,952,952,136
20151101|2015-04-29 07:30,29,952.25,953.75,952.25,952.75,112
20151101|2015-04-29 08:30,29,953.25,955,949.5,955,2111
20151101|2015-04-29 09:00,29,955,957,954,956.5,2257
20151101|2015-04-29 09:30,29,956.5,958.75,956.5,958.5,2297
20151101|2015-04-29 10:00,29,958.5,959,956,958.5,1522
20151101|2015-04-29 10:30,29,958.5,959.75,958,959.75,1309
20151101|2015-04-29 11:00,29,959.75,961.25,958.75,959.25,1906
20151101|2015-04-29 11:30,29,959.25,961,958.75,959.5,844
20151101|2015-04-29 12:00,29,959.75,960.75,957.75,960.25,1225
20151101|2015-04-29 12:30,29,960,960.5,958.75,960.25,722
20151101|2015-04-29 13:00,29,960.25,962.75,958.25,962.25,2257
20151101|2015-04-29 19:00,30,961.25,962.25,961,962,148
20151101|2015-04-29 19:30,30,962,962.75,961.75,961.75,37
20151101|2015-04-29 20:00,30,962.75,964,962.75,963.75,119
20151101|2015-04-29 20:30,30,963.5,963.75,963.5,963.75,69
20151101|2015-04-29 21:00,30,963.5,964,963.5,964,12
20151101|2015-04-29 21:30,30,963.75,964,963.75,963.75,11
20151101|2015-04-29 22:00,30,964,964.75,963.5,964.5,39
20151101|2015-04-29 22:30,30,964.5,964.75,964.25,964.75,35
20151101|2015-04-29 23:00,30,965,966.75,964.75,966.25,313
20151101|2015-04-29 23:30,30,966.25,966.25,965.75,966,24
20151101|2015-04-30 00:00,30,966,966.25,965,965,33
20151101|2015-04-30 00:30,30,965.5,965.5,964.25,964.5,23
20151101|2015-04-30 01:00,30,964.75,965.5,964.75,965.25,52
20151101|2015-04-30 01:30,30,965.25,965.25,964.5,964.5,53
20151101|2015-04-30 02:00,30,964.25,964.25,964,964.25,81
20151101|2015-04-30 02:30,30,964.25,965.75,964.25,965.75,150
20151101|2015-04-30 03:00,30,965.75,966,965.5,965.75,18
20151101|2015-04-30 03:30,30,966,966,965.5,965.75,33
20151101|2015-04-30 04:00,30,965.75,966.25,965.5,965.75,69
20151101|2015-04-30 04:30,30,965.75,965.75,964.25,964.25,134
20151101|2015-04-30 05:00,30,964.5,964.5,964,964,73
20151101|2015-04-30 05:30,30,964.25,965.25,964.25,965.25,48
20151101|2015-04-30 06:00,30,965.25,965.5,965,965.25,25
20151101|2015-04-30 06:30,30,965.5,965.75,964.75,964.75,59
20151101|2015-04-30 07:00,30,964.75,965.75,964.5,965.75,182
20151101|2015-04-30 07:30,30,965.75,966.5,965.5,965.75,246
20151101|2015-04-30 08:30,30,965,967.5,960.25,962.5,4669
20151101|2015-04-30 09:00,30,962.75,963.75,957,958.75,3447
20151101|2015-04-30 09:30,30,958.75,960.75,957.5,960,2043
20151101|2015-04-30 10:00,30,960,961.5,959.25,960.25,1774
20151101|2015-04-30 10:30,30,960.25,960.75,951,953,2917
20151101|2015-04-30 11:00,30,953,953,949,952.25,3803
20151101|2015-04-30 11:30,30,952,952.75,950.75,952.25,1026
20151101|2015-04-30 12:00,30,952.25,952.75,951,951.75,1395
20151101|2015-04-30 12:30,30,952,952.25,950,952.25,1251
20151101|2015-04-30 13:00,30,952.25,953.5,951.25,953,2349
20151101|2015-04-30 19:00,1,952.5,954.5,952.25,954.25,287
20151101|2015-04-30 19:30,1,954,954.25,953.5,953.75,41
20151101|2015-04-30 20:00,1,953.75,954,952.5,953.25,66
20151101|2015-04-30 20:30,1,952.5,953.75,952.25,952.5,30
20151101|2015-04-30 21:00,1,952,952.5,952,952.5,12
20151101|2015-04-30 21:30,1,952.5,952.5,952.25,952.25,15
20151101|2015-04-30 22:00,1,952.25,952.25,952,952,15
20151101|2015-04-30 22:30,1,952,952,950.5,951,42
20151101|2015-04-30 23:00,1,951.25,951.25,950.75,951.25,6
20151101|2015-04-30 23:30,1,951,951,951,951,4
20151101|2015-05-01 00:00,1,951.25,951.25,951.25,951.25,1
20151101|2015-05-01 00:30,1,951.75,951.75,951,951,3
20151101|2015-05-01 01:00,1,950.75,951,950.75,951,9
20151101|2015-05-01 01:30,1,951.5,951.5,951.25,951.25,12
20151101|2015-05-01 02:00,1,952,952.5,952,952.5,15
20151101|2015-05-01 02:30,1,952,952,951.75,951.75,9
20151101|2015-05-01 03:00,1,951.5,951.75,951.5,951.5,30
20151101|2015-05-01 03:30,1,951.25,951.5,951.25,951.5,17
20151101|2015-05-01 04:00,1,951.5,952.25,951.5,952.25,16
20151101|2015-05-01 04:30,1,952.25,952.75,952,952,24
20151101|2015-05-01 05:00,1,951.75,952.5,951.75,952.5,45
20151101|2015-05-01 05:30,1,952.75,952.75,952.25,952.75,6
20151101|2015-05-01 06:00,1,952.5,953,952.25,952.5,25
20151101|2015-05-01 06:30,1,952.5,953.5,952.5,952.75,56
20151101|2015-05-01 07:00,1,952.75,953,950.5,950.5,138
20151101|2015-05-01 07:30,1,950.5,950.5,948.5,948.75,162
20151101|2015-05-01 08:30,1,948.5,952.25,947.25,948.75,2125
20151101|2015-05-01 09:00,1,949,950.25,946,947.25,2035
20151101|2015-05-01 09:30,1,947.25,948,943,943.25,2491
20151101|2015-05-01 10:00,1,943.5,945,943.25,944.5,1309
20151101|2015-05-01 10:30,1,944.75,944.75,942.5,942.5,994
20151101|2015-05-01 11:00,1,942.75,942.75,939.25,940.25,2232
20151101|2015-05-01 11:30,1,940,940.75,937.75,938.5,2331
20151101|2015-05-01 12:00,1,938.5,939,938.25,938.5,943
20151101|2015-05-01 12:30,1,938.25,941.5,938.25,941,1477
20151101|2015-05-01 13:00,1,941,941.5,939.5,940.75,1663
20151101|2015-05-03 19:00,4,940.25,943,938.25,940.5,390
20151101|2015-05-03 19:30,4,941,941.25,940.5,941.25,28
20151101|2015-05-03 20:00,4,941.25,945.75,941.25,944.75,336
20151101|2015-05-03 20:30,4,945,946.25,943.75,944.25,92
20151101|2015-05-03 21:00,4,943.75,944.25,942.75,944.25,16
20151101|2015-05-03 21:30,4,944.5,944.75,944.5,944.75,4
20151101|2015-05-03 22:00,4,944.75,945,944.75,944.75,30
20151101|2015-05-03 22:30,4,944.25,944.5,944.25,944.5,52
20151101|2015-05-03 23:00,4,944.5,944.75,944.5,944.75,3
20151101|2015-05-03 23:30,4,944.25,944.25,944.25,944.25,6
20151101|2015-05-04 00:00,4,944.25,944.25,944.25,944.25,1
20151101|2015-05-04 00:30,4,944.25,946,944.25,946,184
20151101|2015-05-04 01:00,4,946,946.5,945.25,946.25,244
20151101|2015-05-04 01:30,4,946.5,946.5,946,946.5,42
20151101|2015-05-04 02:00,4,946.5,946.5,945.5,945.5,84
20151101|2015-05-04 02:30,4,945.25,945.5,943.5,944,155
20151101|2015-05-04 03:00,4,943.5,943.5,943,943,74
20151101|2015-05-04 03:30,4,943.25,943.25,942.25,942.5,138
20151101|2015-05-04 04:00,4,942.25,945.25,942.25,945.25,341
20151101|2015-05-04 04:30,4,945.25,945.75,944.5,944.5,180
20151101|2015-05-04 05:00,4,944.5,945,944.25,944.5,117
20151101|2015-05-04 05:30,4,944,945.25,944,945.25,114
20151101|2015-05-04 06:00,4,945.5,947.25,945.25,947,79
20151101|2015-05-04 06:30,4,947,947.5,946.5,947,93
20151101|2015-05-04 07:00,4,947,947,944,944,481
20151101|2015-05-04 07:30,4,944,944.75,944,944.25,162
20151101|2015-05-04 08:30,4,944.5,947.25,941.5,946.5,2964
20151101|2015-05-04 09:00,4,946.5,946.75,944.5,945.75,1520
20151101|2015-05-04 09:30,4,946,952.25,945.75,951.5,3709
20151101|2015-05-04 10:00,4,951.5,952,948.75,949.25,2618
20151101|2015-05-04 10:30,4,949,950,948,949,1116
20151101|2015-05-04 11:00,4,949.25,950.75,948,950.5,626
20151101|2015-05-04 11:30,4,950.25,951,949.25,950.5,568
20151101|2015-05-04 12:00,4,950.75,951.25,948.75,949,593
20151101|2015-05-04 12:30,4,948.75,951.25,948.25,950.5,993
20151101|2015-05-04 13:00,4,950.25,951,947,949.75,1686
20151101|2015-05-04 19:00,5,948.75,949.75,947.5,948.75,365
20151101|2015-05-04 19:30,5,949.25,951.5,949,951.5,177
20151101|2015-05-04 20:00,5,951.5,953.5,950.5,951.5,391
20151101|2015-05-04 20:30,5,951.5,952,950.5,951.75,158
20151101|2015-05-04 21:00,5,952,953.75,951.75,953.25,74
20151101|2015-05-04 21:30,5,953.25,954.5,952.5,952.5,110
20151101|2015-05-04 22:00,5,951.75,952.5,947.25,948,465
20151101|2015-05-04 22:30,5,948,949,948,948.75,105
20151101|2015-05-04 23:00,5,948.75,950,948.75,949.75,25
20151101|2015-05-04 23:30,5,949,949,949,949,10
20151101|2015-05-05 00:00,5,949,949,947.5,949,45
20151101|2015-05-05 00:30,5,948.25,951.25,948.25,949,55
20151101|2015-05-05 01:00,5,949,951.25,949,950,148
20151101|2015-05-05 01:30,5,950.25,952,950.25,951.5,46
20151101|2015-05-05 02:00,5,951.75,951.75,949.75,949.75,14
20151101|2015-05-05 02:30,5,949.25,949.25,948.75,948.75,22
20151101|2015-05-05 03:00,5,948.75,950.5,948.5,950,104
20151101|2015-05-05 03:30,5,950.25,950.25,948.75,949.25,192
20151101|2015-05-05 04:00,5,949.25,949.5,948.5,948.5,219
20151101|2015-05-05 04:30,5,948.25,948.75,948.25,948.5,223
20151101|2015-05-05 05:00,5,948.75,948.75,947.25,947.5,345
20151101|2015-05-05 05:30,5,947.5,947.75,947.5,947.5,215
20151101|2015-05-05 06:00,5,947.25,948.75,946.75,948.75,302
20151101|2015-05-05 06:30,5,948.75,949,948,948.75,115
20151101|2015-05-05 07:00,5,948.75,951.5,948.5,949.5,424
20151101|2015-05-05 07:30,5,949.75,950.5,948.5,948.5,121
20151101|2015-05-05 08:30,5,948,952,948,950,3008
20151101|2015-05-05 09:00,5,949.75,950.5,948,950,1489
20151101|2015-05-05 09:30,5,950.25,950.5,945.75,947.75,2240
20151101|2015-05-05 10:00,5,948,949.75,947.25,949.5,1498
20151101|2015-05-05 10:30,5,949.5,952,948,951.25,2256
20151101|2015-05-05 11:00,5,951.25,952,950.25,951.75,848
20151101|2015-05-05 11:30,5,951.5,954.5,951.5,953.75,2399
20151101|2015-05-05 12:00,5,953.75,956.5,953.25,953.75,3570
20151101|2015-05-05 12:30,5,953.5,954,948,950.25,2441
20151101|2015-05-05 13:00,5,950,955.5,949.5,954.75,2634
20151101|2015-05-05 19:00,6,953.5,955.5,953.5,955.25,314
20151101|2015-05-05 19:30,6,955.25,955.5,954.75,954.75,26
20151101|2015-05-05 20:00,6,954.5,955.75,954,955.75,267
20151101|2015-05-05 20:30,6,955.5,955.75,955.25,955.75,130
20151101|2015-05-05 21:00,6,955.75,956.5,955.75,956.25,244
20151101|2015-05-05 21:30,6,956,956.25,956,956,48
20151101|2015-05-05 22:00,6,956.25,956.5,955.5,955.75,128
20151101|2015-05-05 22:30,6,956.25,956.75,956.25,956.75,67
20151101|2015-05-05 23:00,6,956.5,956.75,956.5,956.75,9
20151101|2015-05-05 23:30,6,956.5,956.75,956.5,956.75,9
20151101|2015-05-06 00:00,6,956.75,957,956.75,957,53
20151101|2015-05-06 00:30,6,957,957.25,957,957.25,98
20151101|2015-05-06 01:00,6,957.25,958.25,955.25,955.75,525
20151101|2015-05-06 01:30,6,955.75,957,955.75,956.5,86
20151101|2015-05-06 02:00,6,957,957,956.75,956.75,3
20151101|2015-05-06 02:30,6,957.25,957.5,957,957,17
20151101|2015-05-06 03:00,6,956.75,957.25,956,957.25,90
20151101|2015-05-06 03:30,6,956.75,957.5,956.25,956.25,131
20151101|2015-05-06 04:00,6,956.25,957.75,956.25,957.75,33
20151101|2015-05-06 04:30,6,957.75,959,957.75,958.75,96
20151101|2015-05-06 05:00,6,958.75,959,958,958.5,163
20151101|2015-05-06 05:30,6,958.5,958.5,958,958,7
20151101|2015-05-06 06:00,6,958,958.25,957.5,957.75,72
20151101|2015-05-06 06:30,6,958,958,957.75,957.75,141
20151101|2015-05-06 07:00,6,957.75,958,956.75,956.75,226
20151101|2015-05-06 07:30,6,956.5,956.75,955.25,955.75,267
20151101|2015-05-06 08:30,6,955.75,961.75,954,960.75,5511
20151101|2015-05-06 09:00,6,961,961.25,957.5,959,2626
20151101|2015-05-06 09:30,6,959.25,960,956.25,956.75,2088
20151101|2015-05-06 10:00,6,956.75,959.5,955.75,958.75,1002
20151101|2015-05-06 10:30,6,959,959.25,956.75,958.25,1514
20151101|2015-05-06 11:00,6,958.5,959,952,953,3533
20151101|2015-05-06 11:30,6,953,955.5,951,953.75,2051
20151101|2015-05-06 12:00,6,953.5,954.5,952.5,952.75,654
20151101|2015-05-06 12:30,6,952.75,954.75,952.25,954.25,611
20151101|2015-05-06 13:00,6,954.5,957.25,953.5,956,2622
20151101|2015-05-06 19:00,7,956,957,955.5,955.5,97
20151101|2015-05-06 19:30,7,956.25,956.25,956.25,956.25,2
20151101|2015-05-06 20:00,7,956.25,956.25,954,955.5,33
20151101|2015-05-06 20:30,7,954.25,956,954.25,956,13
20151101|2015-05-06 21:00,7,956.25,956.25,955,955,11
20151101|2015-05-06 21:30,7,956.25,957,956.25,956.5,17
20151101|2015-05-06 22:00,7,956.5,956.5,956.25,956.25,10
20151101|2015-05-06 22:30,7,956.25,956.25,956.25,956.25,7
20151101|2015-05-06 23:00,7,956,956.25,956,956,43
20151101|2015-05-06 23:30,7,956,956,956,956,12
20151101|2015-05-07 00:00,7,955.75,955.75,955.75,955.75,3
20151101|2015-05-07 00:30,7,956,957.75,956,957.75,20
20151101|2015-05-07 01:00,7,957.75,957.75,956.75,956.75,30
20151101|2015-05-07 01:30,7,956.75,956.75,956.25,956.75,30
20151101|2015-05-07 02:00,7,956.75,956.75,956.25,956.5,25
20151101|2015-05-07 02:30,7,956.5,957,956.5,956.75,10
20151101|2015-05-07 03:00,7,956.75,956.75,956,956.5,27
20151101|2015-05-07 03:30,7,956.25,956.5,956.25,956.5,13
20151101|2015-05-07 04:00,7,956.5,956.75,956,956.75,21
20151101|2015-05-07 04:30,7,956.75,958,956.75,957.75,47
20151101|2015-05-07 05:00,7,958,958.75,958,958.25,48
20151101|2015-05-07 05:30,7,958.5,958.75,958.25,958.25,21
20151101|2015-05-07 06:00,7,958.25,958.75,957.75,957.75,32
20151101|2015-05-07 06:30,7,957.75,958,956.75,957.5,73
20151101|2015-05-07 07:00,7,957.5,957.75,957,957.5,256
20151101|2015-05-07 07:30,7,957.75,958,956,956.25,183
20151101|2015-05-07 08:30,7,956.25,958.25,953.25,953.75,3083
20151101|2015-05-07 09:00,7,953.75,954.75,950.5,951,2095
20151101|2015-05-07 09:30,7,950.75,951.75,949,951,1403
20151101|2015-05-07 10:00,7,951,952.5,949.5,950,1437
20151101|2015-05-07 10:30,7,950,953,949.5,951.25,1230
20151101|2015-05-07 11:00,7,951.5,952.25,951,951.5,530
20151101|2015-05-07 11:30,7,951.5,951.5,950.25,951.25,540
20151101|2015-05-07 12:00,7,951.25,951.75,949.75,951.25,678
20151101|2015-05-07 12:30,7,951,952,950.5,951.25,721
20151101|2015-05-07 13:00,7,951.5,952.25,950,950.5,1234
20151101|2015-05-07 19:00,8,950,951,950,951,79
20151101|2015-05-07 19:30,8,950.75,950.75,950.75,950.75,11
20151101|2015-05-07 20:00,8,951,951.5,949.25,949.5,275
20151101|2015-05-07 20:30,8,949.5,949.5,949.5,949.5,3
20151101|2015-05-07 21:00,8,949.75,949.75,949,949,7
20151101|2015-05-07 21:30,8,949.25,949.5,949.25,949.5,21
20151101|2015-05-07 22:00,8,949.5,949.75,949.25,949.25,17
20151101|2015-05-07 23:00,8,949,949,949,949,1
20151101|2015-05-07 23:30,8,949.75,949.75,949.75,949.75,2
20151101|2015-05-08 00:00,8,949,949,948.25,948.5,13
20151101|2015-05-08 00:30,8,948.75,948.75,948.5,948.5,7
20151101|2015-05-08 01:00,8,949.25,949.75,949.25,949.75,5
20151101|2015-05-08 01:30,8,949.25,949.5,949.25,949.5,3
20151101|2015-05-08 02:00,8,949.25,950.25,949.25,950.25,23
20151101|2015-05-08 02:30,8,950.25,951.25,950.25,950.75,39
20151101|2015-05-08 03:00,8,950.5,950.5,950,950.5,10
20151101|2015-05-08 03:30,8,950.5,950.5,950.25,950.25,5
20151101|2015-05-08 04:00,8,950,950,949.25,949.25,29
20151101|2015-05-08 04:30,8,949.5,950.25,949.25,949.25,45
20151101|2015-05-08 05:00,8,949.25,949.75,949.25,949.25,61
20151101|2015-05-08 05:30,8,949.25,949.5,949,949,26
20151101|2015-05-08 06:00,8,949,949.5,949,949.25,12
20151101|2015-05-08 06:30,8,949.5,949.5,948.75,949,68
20151101|2015-05-08 07:00,8,949.25,950,949,950,161
20151101|2015-05-08 07:30,8,950,951.5,949,949.5,160
20151101|2015-05-08 08:30,8,950.25,952.75,946,946.25,3151
20151101|2015-05-08 09:00,8,946.25,947.25,945.25,946.5,1282
20151101|2015-05-08 09:30,8,946.5,948.5,945.25,946.75,1185
20151101|2015-05-08 10:00,8,946.5,949,945.25,949,1727
20151101|2015-05-08 10:30,8,949.25,952,948.75,950,2084
20151101|2015-05-08 11:00,8,950.25,950.5,949.25,949.75,596
20151101|2015-05-08 11:30,8,950,951.75,949.5,949.5,358
20151101|2015-05-08 12:00,8,949.5,952.25,949.5,951,784
20151101|2015-05-08 12:30,8,950.75,953,949.25,951.5,1016
20151101|2015-05-08 13:00,8,951,952.5,950.25,950.75,1455
20151101|2015-05-10 19:00,11,952,956,951.5,954.75,350
20151101|2015-05-10 19:30,11,954.75,955.25,954.25,955.25,25
20151101|2015-05-10 20:00,11,955,955.5,954.25,954.25,82
20151101|2015-05-10 20:30,11,954.75,955,951.75,953.75,93
20151101|2015-05-10 21:00,11,954,954.25,954,954,10
20151101|2015-05-10 21:30,11,954,954.5,953.75,954,6
20151101|2015-05-10 22:00,11,954,954.25,954,954.25,12
20151101|2015-05-10 22:30,11,954.5,954.5,954.5,954.5,1
20151101|2015-05-10 23:00,11,955,955.25,953.75,953.75,19
20151101|2015-05-11 00:30,11,954.5,954.5,954.5,954.5,1
20151101|2015-05-11 01:00,11,955,956.25,955,956.25,118
20151101|2015-05-11 01:30,11,956,956.25,956,956.25,51
20151101|2015-05-11 02:00,11,956.5,956.5,956.25,956.5,7
20151101|2015-05-11 02:30,11,956.25,956.25,956,956,56
20151101|2015-05-11 03:00,11,955.75,955.75,955.75,955.75,4
20151101|2015-05-11 03:30,11,955.5,955.5,954.5,954.5,57
20151101|2015-05-11 04:30,11,956,957,956,956.75,59
20151101|2015-05-11 05:00,11,957,957,956.75,957,35
20151101|2015-05-11 05:30,11,957,957,956.5,956.5,35
20151101|2015-05-11 06:00,11,956.5,956.75,955.5,955.5,97
20151101|2015-05-11 06:30,11,955.5,956.5,954.5,955.5,187
20151101|2015-05-11 07:00,11,955.25,955.25,953.5,953.75,65
20151101|2015-05-11 07:30,11,954,954.25,953.25,954.25,76
20151101|2015-05-11 08:30,11,953.75,955.5,950.5,951.5,1475
20151101|2015-05-11 09:00,11,951.5,951.75,948.75,950.25,1347
20151101|2015-05-11 09:30,11,950,952.5,949,952.25,555
20151101|2015-05-11 10:00,11,952.25,953,951.25,951.75,548
20151101|2015-05-11 10:30,11,951.75,953.75,951,952.75,693
20151101|2015-05-11 11:00,11,953.25,954,951.5,952.25,664
20151101|2015-05-11 11:30,11,952.5,952.75,951.5,952,778
20151101|2015-05-11 12:00,11,952,952.5,951.25,952,388
20151101|2015-05-11 12:30,11,952,952.25,950,950.5,844
20151101|2015-05-11 13:00,11,950.5,950.75,949,949.5,1332
20151101|2015-05-11 19:00,12,948.5,949,947.75,948.75,250
20151101|2015-05-11 19:30,12,948.75,948.75,948.5,948.5,63
20151101|2015-05-11 20:00,12,948.5,949,947.25,947.25,289
20151101|2015-05-11 20:30,12,947,948.5,946.25,947.75,102
20151101|2015-05-11 21:00,12,948,948,948,948,5
20151101|2015-05-11 21:30,12,948.25,949,947.75,948.5,67
20151101|2015-05-11 22:00,12,949,949,948,948,129
20151101|2015-05-11 22:30,12,947.75,947.75,947.25,947.25,23
20151101|2015-05-11 23:00,12,947.25,947.5,947,947.25,12
20151101|2015-05-11 23:30,12,947.75,947.75,947.75,947.75,2
20151101|2015-05-12 00:30,12,947.25,947.25,946.25,946.5,89
20151101|2015-05-12 01:00,12,947.5,948,947,947.75,68
20151101|2015-05-12 01:30,12,947.75,948,946.25,946.5,68
20151101|2015-05-12 02:00,12,946.75,947.5,946.75,947.5,5
20151101|2015-05-12 02:30,12,947.75,949,947.75,949,23
20151101|2015-05-12 03:00,12,949.25,949.5,948.75,949.5,77
20151101|2015-05-12 03:30,12,949.75,949.75,949.25,949.25,46
20151101|2015-05-12 04:00,12,949.25,949.5,949,949,44
20151101|2015-05-12 04:30,12,949,949.5,948.5,949.5,77
20151101|2015-05-12 05:00,12,949.5,950,949.25,950,40
20151101|2015-05-12 05:30,12,950,950,949.5,949.5,90
20151101|2015-05-12 06:00,12,949.5,949.75,949.25,949.75,105
20151101|2015-05-12 06:30,12,949.75,950.25,949.25,949.75,149
20151101|2015-05-12 07:00,12,949.75,949.75,949.5,949.5,283
20151101|2015-05-12 07:30,12,949.5,949.75,948.5,948.5,158
20151101|2015-05-12 08:30,12,948,954,947.75,953.25,1725
20151101|2015-05-12 09:00,12,953.25,954.5,952,954,1667
20151101|2015-05-12 09:30,12,954,955.5,953.25,953.25,1574
20151101|2015-05-12 10:00,12,953.5,954.25,952,952.75,986
20151101|2015-05-12 10:30,12,952.75,953.75,952,952.75,1494
20151101|2015-05-12 11:00,12,952.75,952.75,938.75,938.75,14453
20151101|2015-05-12 11:30,12,938.75,939,933,933.75,7305
20151101|2015-05-12 12:00,12,933.75,934.5,932,932.5,2838
20151101|2015-05-12 12:30,12,932.25,934.75,932,934.25,1936
20151101|2015-05-12 13:00,12,934.25,934.25,930.5,931.25,3845
20151101|2015-05-12 19:00,13,931.25,933.75,931.25,933.5,291
20151101|2015-05-12 19:30,13,933.75,935.5,933.5,935,331
20151101|2015-05-12 20:00,13,935,937,934.75,934.75,521
20151101|2015-05-12 20:30,13,934.75,935,933.75,934.25,158
20151101|2015-05-12 21:00,13,934.25,936,934,936,122
20151101|2015-05-12 21:30,13,935.5,937,935,936.5,107
20151101|2015-05-12 22:00,13,936.5,936.75,936,936.5,60
20151101|2015-05-12 22:30,13,935.75,936,935.5,935.75,19
20151101|2015-05-12 23:00,13,935.75,935.75,935.75,935.75,10
20151101|2015-05-12 23:30,13,936,936.5,936,936.5,30
20151101|2015-05-13 00:00,13,936.5,936.5,936.25,936.5,48
20151101|2015-05-13 00:30,13,936.25,937,936.25,936.5,198
20151101|2015-05-13 01:00,13,936.25,936.25,936.25,936.25,12
20151101|2015-05-13 01:30,13,936,936,933.25,933.75,267
20151101|2015-05-13 02:00,13,933.75,933.75,933,933.25,27
20151101|2015-05-13 02:30,13,933,933.5,933,933.25,27
20151101|2015-05-13 03:00,13,933,933.5,933,933.25,40
20151101|2015-05-13 03:30,13,933.25,933.75,933,933.75,97
20151101|2015-05-13 04:00,13,933.5,934,933.5,934,92
20151101|2015-05-13 04:30,13,933.75,933.75,933,933,39
20151101|2015-05-13 05:00,13,933.25,934,933,933.75,94
20151101|2015-05-13 05:30,13,934,934.25,933.25,933.5,104
20151101|2015-05-13 06:00,13,933.5,933.75,933,933.5,111
20151101|2015-05-13 06:30,13,933.5,934.75,933.5,934.75,369
20151101|2015-05-13 07:00,13,934.5,934.5,932.75,934,271
20151101|2015-05-13 07:30,13,934,936,933.75,935.5,321
20151101|2015-05-13 08:30,13,935.25,935.75,931.5,933.5,5603
20151101|2015-05-13 09:00,13,933.5,934.5,932.25,932.5,1979
20151101|2015-05-13 09:30,13,932.5,933,928.5,930.75,4315
20151101|2015-05-13 10:00,13,930.75,936.75,929,936.5,5301
20151101|2015-05-13 10:30,13,936.5,936.75,935,935.5,1578
20151101|2015-05-13 11:00,13,935.5,938.5,935.5,937,2455
20151101|2015-05-13 11:30,13,936.75,937,933.5,934.25,2349
20151101|2015-05-13 12:00,13,934,934.5,931.5,933,1024
20151101|2015-05-13 12:30,13,933,935,933,934.5,1017
20151101|2015-05-13 13:00,13,934.25,935.5,934.25,934.75,1931
20151101|2015-05-13 19:00,14,934.75,937,934.5,936.5,284
20151101|2015-05-13 19:30,14,936.25,937,936.25,937,100
20151101|2015-05-13 20:00,14,936.25,936.5,933.5,933.5,170
20151101|2015-05-13 20:30,14,934.25,934.25,934,934,7
20151101|2015-05-13 21:00,14,934,934.25,933.75,934,14
20151101|2015-05-13 21:30,14,934,934.25,934,934.25,11
20151101|2015-05-13 22:00,14,933.75,933.75,933.75,933.75,5
20151101|2015-05-13 22:30,14,933.5,933.5,933.25,933.25,6
20151101|2015-05-13 23:00,14,933,933,933,933,3
20151101|2015-05-13 23:30,14,932.75,933,932.75,933,31
20151101|2015-05-14 00:00,14,932.75,932.75,932.75,932.75,1
20151101|2015-05-14 00:30,14,933,933.75,933,933.5,12
20151101|2015-05-14 01:00,14,933,933.25,933,933.25,7
20151101|2015-05-14 01:30,14,933.75,934.25,933,933.25,20
20151101|2015-05-14 02:00,14,933.5,934,933.5,933.75,8
20151101|2015-05-14 02:30,14,933.5,933.5,933.25,933.25,3
20151101|2015-05-14 03:00,14,933.25,934.5,933.25,934.25,39
20151101|2015-05-14 03:30,14,934,934.75,933.75,934.75,59
20151101|2015-05-14 04:00,14,934.75,934.75,934.25,934.5,13
20151101|2015-05-14 04:30,14,934.75,935,934.75,935,64
20151101|2015-05-14 05:00,14,935,935,934.75,935,11
20151101|2015-05-14 05:30,14,935.25,935.5,935.25,935.5,22
20151101|2015-05-14 06:00,14,935.75,937,935.25,937,95
20151101|2015-05-14 06:30,14,936.75,938,936.75,937.5,92
20151101|2015-05-14 07:00,14,937.75,939,937.5,938.25,808
20151101|2015-05-14 07:30,14,938.25,938.25,935.25,935.25,513
20151101|2015-05-14 08:30,14,936,938.5,934.25,937.25,3583
20151101|2015-05-14 09:00,14,937.25,939.25,933,933.25,4248
20151101|2015-05-14 09:30,14,933.25,934.75,933,933.75,1626
20151101|2015-05-14 10:00,14,933.75,937,931.75,935.5,2936
20151101|2015-05-14 10:30,14,935.5,935.75,932.75,933,1446
20151101|2015-05-14 11:00,14,933.25,935.75,932,934.75,1440
20151101|2015-05-14 11:30,14,934.5,934.75,933,934,615
20151101|2015-05-14 12:00,14,933.75,934.5,932.75,934.5,699
20151101|2015-05-14 12:30,14,934.5,936,934.25,935.5,1623
20151101|2015-05-14 13:00,14,935.25,938.5,934.75,938,3386
20151101|2015-05-14 19:00,15,938,939,938,939,255
20151101|2015-05-14 19:30,15,939,941.5,939,940.5,685
20151101|2015-05-14 20:00,15,940.5,940.5,939.5,939.5,86
20151101|2015-05-14 20:30,15,939.5,940.25,939.5,940,107
20151101|2015-05-14 21:00,15,940,940,939.25,939.25,96
20151101|2015-05-14 21:30,15,939.5,940,938,938,133
20151101|2015-05-14 22:00,15,937.75,938.5,937.75,938,68
20151101|2015-05-14 22:30,15,938,938,937.25,937.75,61
20151101|2015-05-14 23:00,15,937.75,938,937.25,937.5,46
20151101|2015-05-14 23:30,15,937.25,937.25,936.75,936.75,157
20151101|2015-05-15 00:00,15,936.75,937.5,936.5,937.5,83
20151101|2015-05-15 00:30,15,936.75,937.25,936.75,937.25,13
20151101|2015-05-15 01:00,15,937.25,937.25,936.75,937,236
20151101|2015-05-15 01:30,15,936.75,937,936.25,936.75,190
20151101|2015-05-15 02:00,15,936.25,936.5,936,936.25,127
20151101|2015-05-15 02:30,15,936.25,937,935.5,936.5,136
20151101|2015-05-15 03:00,15,936.25,938,935.75,936.75,85
20151101|2015-05-15 03:30,15,936.75,938,936.5,937.75,155
20151101|2015-05-15 04:00,15,937.25,939,937.25,938.5,33
20151101|2015-05-15 04:30,15,938.5,938.5,937.75,938.5,79
20151101|2015-05-15 05:00,15,938.5,940,938.5,940,146
20151101|2015-05-15 05:30,15,939.75,940,938.75,939,52
20151101|2015-05-15 06:00,15,939,939.25,939,939.25,11
20151101|2015-05-15 06:30,15,939.25,939.5,939,939,174
20151101|2015-05-15 07:00,15,939,939.5,938.5,939.25,391
20151101|2015-05-15 07:30,15,939.25,939.5,938,938.25,203
20151101|2015-05-15 08:30,15,938,938.75,934.75,938.5,3448
20151101|2015-05-15 09:00,15,938.5,940,937.25,938.75,1703
20151101|2015-05-15 09:30,15,939,939.5,936.75,937,904
20151101|2015-05-15 10:00,15,937.25,938,934.5,936,1267
20151101|2015-05-15 10:30,15,936.25,937.25,935.25,935.25,697
20151101|2015-05-15 11:00,15,935.25,936,932.5,932.5,2599
20151101|2015-05-15 11:30,15,932.75,933.5,931.25,933.5,1831
20151101|2015-05-15 12:00,15,933.25,934.25,932.5,934.25,509
20151101|2015-05-15 12:30,15,934,934.25,932.5,932.75,532
20151101|2015-05-15 13:00,15,932.75,935.25,932,934,2017
20151101|2015-05-17 19:00,18,934.5,936,931.25,932.5,803
20151101|2015-05-17 19:30,18,932.5,933.5,932,933.25,130
20151101|2015-05-17 20:00,18,932.75,933.5,932.25,932.75,226
20151101|2015-05-17 20:30,18,933,934.75,932.75,934.75,172
20151101|2015-05-17 21:00,18,934.75,934.75,934,934.5,37
20151101|2015-05-17 21:30,18,935,936.5,934.5,935.25,137
20151101|2015-05-17 22:00,18,935.5,935.5,934.5,934.75,208
20151101|2015-05-17 22:30,18,934.75,935,934.75,935,9
20151101|2015-05-17 23:00,18,934.75,935,934.75,935,24
20151101|2015-05-17 23:30,18,934.75,934.75,934.75,934.75,5
20151101|2015-05-18 00:00,18,935,935.5,935,935.25,17
20151101|2015-05-18 00:30,18,935,935.5,934.75,935,33
20151101|2015-05-18 01:00,18,935,935.5,934.75,935.25,203
20151101|2015-05-18 01:30,18,935.5,936.25,935.5,936,370
20151101|2015-05-18 02:00,18,935.75,936.25,935.75,936.25,23
20151101|2015-05-18 02:30,18,936.25,936.25,935.25,935.5,146
20151101|2015-05-18 03:00,18,935.25,936.25,935,936,102
20151101|2015-05-18 03:30,18,936,936,935.5,935.75,81
20151101|2015-05-18 04:00,18,935.5,936,935.5,936,132
20151101|2015-05-18 04:30,18,935.75,936,935.5,935.75,101
20151101|2015-05-18 05:00,18,935.75,936,935.75,936,17
20151101|2015-05-18 05:30,18,936.25,936.25,936.25,936.25,19
20151101|2015-05-18 06:00,18,936.5,936.75,936.5,936.5,25
20151101|2015-05-18 06:30,18,936.5,936.75,936,936.5,40
20151101|2015-05-18 07:00,18,936.5,939,936.5,938.75,406
20151101|2015-05-18 07:30,18,938.75,939.5,938.5,939,308
20151101|2015-05-18 08:30,18,940,944,938.25,939,4013
20151101|2015-05-18 09:00,18,939.25,941.5,937,937,1668
20151101|2015-05-18 09:30,18,937,939.75,936,936,1365
20151101|2015-05-18 10:00,18,935.75,938,935,937.5,1464
20151101|2015-05-18 10:30,18,937.25,940,934.5,934.75,1697
20151101|2015-05-18 11:00,18,934.75,936,934,935,892
20151101|2015-05-18 11:30,18,935,935.75,934,934.5,469
20151101|2015-05-18 12:00,18,934.5,935.25,933.75,933.75,758
20151101|2015-05-18 12:30,18,933.75,935.5,933.75,935,1192
20151101|2015-05-18 13:00,18,935,936.75,933,935,1978
20151101|2015-05-18 19:00,19,934,934.75,932.25,934,275
20151101|2015-05-18 19:30,19,934.25,935.5,933.75,935.25,187
20151101|2015-05-18 20:00,19,934.5,934.5,933.5,934.5,108
20151101|2015-05-18 20:30,19,934.25,934.25,933.5,933.5,103
20151101|2015-05-18 21:00,19,933.5,934.25,933.5,934.25,93
20151101|2015-05-18 21:30,19,934.25,934.75,934.25,934.25,22
20151101|2015-05-18 22:00,19,934.25,936,934.25,936,103
20151101|2015-05-18 22:30,19,935.25,935.25,935,935,2
20151101|2015-05-18 23:00,19,935,935.25,935,935.25,12
20151101|2015-05-19 00:00,19,935.5,935.75,935.5,935.5,108
20151101|2015-05-19 00:30,19,935.25,936,935.25,936,31
20151101|2015-05-19 01:00,19,936,936.5,936,936,50
20151101|2015-05-19 01:30,19,936,936,933,933.25,418
20151101|2015-05-19 02:00,19,933.25,933.25,932.5,932.5,172
20151101|2015-05-19 02:30,19,932.5,932.5,932,932,176
20151101|2015-05-19 03:00,19,932.25,932.75,932.25,932.5,22
20151101|2015-05-19 03:30,19,932.5,933.5,932.5,933.25,49
20151101|2015-05-19 04:00,19,933.25,933.5,932.25,932.75,97
20151101|2015-05-19 04:30,19,932.75,932.75,932.25,932.75,16
20151101|2015-05-19 05:00,19,932.75,934,932.75,932.75,24
20151101|2015-05-19 05:30,19,932.5,933.5,932.5,933.25,98
20151101|2015-05-19 06:00,19,933.75,934,933.75,934,63
20151101|2015-05-19 06:30,19,933.75,933.75,933.25,933.5,96
20151101|2015-05-19 07:00,19,933.25,933.5,932,933,215
20151101|2015-05-19 07:30,19,932.5,932.5,931,931.75,278
20151101|2015-05-19 08:30,19,930.5,931.75,927.25,928.75,6228
20151101|2015-05-19 09:00,19,928.5,929.25,926.25,926.25,2886
20151101|2015-05-19 09:30,19,926.5,926.5,922.25,923,5388
20151101|2015-05-19 10:00,19,922.75,926.25,922.75,925.75,2965
20151101|2015-05-19 10:30,19,925.75,926,922.75,923.25,2124
20151101|2015-05-19 11:00,19,923,925.5,922.5,925.25,1882
20151101|2015-05-19 11:30,19,925.25,925.25,924,925,576
20151101|2015-05-19 12:00,19,925,925.75,924,924.75,1052
20151101|2015-05-19 12:30,19,924.5,925.5,924.25,925.5,1547
20151101|2015-05-19 13:00,19,925.5,925.5,922.75,924,1828
20151101|2015-05-19 19:00,20,923.5,924.5,923.5,923.75,236
20151101|2015-05-19 19:30,20,924,924,923,923.5,60
20151101|2015-05-19 20:00,20,923.25,923.25,922,923,153
20151101|2015-05-19 20:30,20,922.5,922.5,921.5,921.5,213
20151101|2015-05-19 21:00,20,921.5,922,921.25,921.25,159
20151101|2015-05-19 21:30,20,921.25,922.25,921.25,922.25,55
20151101|2015-05-19 22:00,20,921.75,922,921,921,137
20151101|2015-05-19 22:30,20,921,921,920.75,920.75,25
20151101|2015-05-19 23:00,20,921,921,920.5,921,28
20151101|2015-05-19 23:30,20,921.5,922,921.5,921.5,66
20151101|2015-05-20 00:00,20,921.5,921.5,921.5,921.5,29
20151101|2015-05-20 00:30,20,921.25,921.25,918.5,918.75,693
20151101|2015-05-20 01:00,20,918.75,919.5,916,916.75,717
20151101|2015-05-20 01:30,20,916.25,917.25,915.25,916,410
20151101|2015-05-20 02:00,20,916,918.5,915.5,917.5,478
20151101|2015-05-20 02:30,20,917.25,919,917.25,918.5,118
20151101|2015-05-20 03:00,20,918.25,919,918,919,155
20151101|2015-05-20 03:30,20,918.75,919.25,918.75,919.25,103
20151101|2015-05-20 04:00,20,919,919.25,918.5,918.5,47
20151101|2015-05-20 04:30,20,918.5,919,918.25,918.75,26
20151101|2015-05-20 05:00,20,919,919.5,918.25,918.25,67
20151101|2015-05-20 05:30,20,918.25,919.5,918,919,125
20151101|2015-05-20 06:00,20,918.75,919.25,918,918.25,80
20151101|2015-05-20 06:30,20,918.5,919,918.25,918.75,143
20151101|2015-05-20 07:00,20,918.75,919.75,918,918,239
20151101|2015-05-20 07:30,20,918,918.25,917.25,917.75,170
20151101|2015-05-20 08:30,20,918,919.5,916.25,919,4001
20151101|2015-05-20 09:00,20,918.75,920.25,917.5,919.75,2038
20151101|2015-05-20 09:30,20,919.75,921.75,917.75,918,2221
20151101|2015-05-20 10:00,20,918.25,918.5,915.75,916,1684
20151101|2015-05-20 10:30,20,916,918.75,915.25,918.5,1615
20151101|2015-05-20 11:00,20,918.75,921,918.5,918.5,1679
20151101|2015-05-20 11:30,20,918.75,919.25,917,917.25,716
20151101|2015-05-20 12:00,20,917.25,917.75,917,917.5,1049
20151101|2015-05-20 12:30,20,917.5,919,917.5,918.75,858
20151101|2015-05-20 13:00,20,919,920,918,919.5,1915
20151101|2015-05-20 19:00,21,919.5,920.25,919.25,920,91
20151101|2015-05-20 19:30,21,920,920,919.25,919.25,19
20151101|2015-05-20 20:00,21,919.75,920,919,919,33
20151101|2015-05-20 20:30,21,918.75,920.5,918.25,920.5,127
20151101|2015-05-20 21:00,21,920.25,921,920.25,920.75,49
20151101|2015-05-20 21:30,21,921,922.25,921,922.25,194
20151101|2015-05-20 22:00,21,922,923,922,922.75,65
20151101|2015-05-20 22:30,21,923,923,923,923,3
20151101|2015-05-20 23:00,21,923,923,923,923,1
20151101|2015-05-20 23:30,21,922.75,922.75,922.75,922.75,3
20151101|2015-05-21 00:00,21,922.75,922.75,922.75,922.75,6
20151101|2015-05-21 00:30,21,922.75,923,922,922,22
20151101|2015-05-21 01:00,21,922.25,922.75,922.25,922.5,28
20151101|2015-05-21 01:30,21,922,922.5,921.5,921.5,78
20151101|2015-05-21 02:00,21,921.25,922,919.75,921.25,138
20151101|2015-05-21 02:30,21,921.25,923,921.25,922.75,160
20151101|2015-05-21 03:00,21,922.75,924.25,922.5,924,460
20151101|2015-05-21 03:30,21,924.25,924.25,923.5,924.25,84
20151101|2015-05-21 04:00,21,924.5,924.5,923.75,924.25,166
20151101|2015-05-21 04:30,21,924.25,924.5,923.5,923.5,94
20151101|2015-05-21 05:00,21,923.5,923.5,923,923.25,44
20151101|2015-05-21 05:30,21,923.25,923.75,923.25,923.5,12
20151101|2015-05-21 06:00,21,923.75,924,923.25,923.5,14
20151101|2015-05-21 06:30,21,923.5,923.75,922.75,923.25,42
20151101|2015-05-21 07:00,21,923,924.75,921.75,921.75,488
20151101|2015-05-21 07:30,21,922.25,922.5,920,920.25,512
20151101|2015-05-21 08:30,21,920.25,923.5,918.25,919.5,3845
20151101|2015-05-21 09:00,21,919.5,921.75,919.25,920.75,1824
20151101|2015-05-21 09:30,21,920.75,924.25,919,920.25,3434
20151101|2015-05-21 10:00,21,920.25,921.25,916.5,917.75,2044
20151101|2015-05-21 10:30,21,917.75,918,916,917.75,1921
20151101|2015-05-21 11:00,21,917.75,918.25,916.75,917.25,1011
20151101|2015-05-21 11:30,21,917,918.5,916.75,918,1707
20151101|2015-05-21 12:00,21,918.25,919.75,917.25,917.25,691
20151101|2015-05-21 12:30,21,917.5,918.75,917.25,918.25,339
20151101|2015-05-21 13:00,21,918.25,919,917.75,918,1351
20151101|2015-05-21 19:00,22,918,918.25,917,917.25,203
20151101|2015-05-21 19:30,22,917.25,917.5,916.75,917.5,49
20151101|2015-05-21 20:00,22,917.5,917.5,916,916.25,181
20151101|2015-05-21 20:30,22,916.25,916.25,915.25,916.25,218
20151101|2015-05-21 21:00,22,916,917,916,916.25,123
20151101|2015-05-21 21:30,22,916.25,916.75,915.5,916.5,153
20151101|2015-05-21 22:00,22,915.75,916.5,915.75,916.5,19
20151101|2015-05-21 22:30,22,916.75,916.75,916.25,916.5,8
20151101|2015-05-21 23:00,22,916.5,916.75,916.25,916.5,23
20151101|2015-05-21 23:30,22,916.75,916.75,916.5,916.75,4
20151101|2015-05-22 00:00,22,916.5,916.75,916.5,916.5,17
20151101|2015-05-22 00:30,22,916.75,916.75,916.25,916.5,8
20151101|2015-05-22 01:00,22,916.75,917,916.5,916.75,28
20151101|2015-05-22 01:30,22,916.75,919,916.75,919,228
20151101|2015-05-22 02:00,22,918.75,919,918.5,918.75,23
20151101|2015-05-22 02:30,22,918.25,919,918,919,42
20151101|2015-05-22 03:00,22,919,919.25,918.5,919.25,39
20151101|2015-05-22 03:30,22,918.75,919,918.5,918.75,90
20151101|2015-05-22 04:00,22,918.75,919,918.5,918.75,66
20151101|2015-05-22 04:30,22,918.75,920.5,918.75,919.75,125
20151101|2015-05-22 05:00,22,919.5,920.75,919.5,920.25,58
20151101|2015-05-22 05:30,22,920.25,920.5,919.75,920,55
20151101|2015-05-22 06:00,22,920.25,922.25,920.25,921.5,211
20151101|2015-05-22 06:30,22,921.5,923.25,920.75,921,211
20151101|2015-05-22 07:00,22,921,922.5,921,921.75,286
20151101|2015-05-22 07:30,22,921.75,922,919.5,919.75,107
20151101|2015-05-22 08:30,22,919.5,921.5,916.5,918,2741
20151101|2015-05-22 09:00,22,918.25,918.5,915.75,916,1371
20151101|2015-05-22 09:30,22,915.75,917.75,915.25,915.75,1810
20151101|2015-05-22 10:00,22,915.5,915.75,913.25,914,1900
20151101|2015-05-22 10:30,22,913.75,913.75,911.75,912,1452
20151101|2015-05-22 11:00,22,911.75,914.5,911.75,913.75,1842
20151101|2015-05-22 11:30,22,913.5,913.5,911,911.25,1358
20151101|2015-05-22 12:00,22,911,911.5,907.25,907.5,3452
20151101|2015-05-22 12:30,22,907.75,908.75,907.25,908.25,2044
20151101|2015-05-22 13:00,22,908.25,909.5,906,907.75,4232
20151101|2015-05-25 19:00,26,906,911.5,906,911.25,1170
20151101|2015-05-25 19:30,26,911.25,911.5,910.75,911,305
20151101|2015-05-25 20:00,26,911,912,909.5,909.5,467
20151101|2015-05-25 20:30,26,909.75,910.5,909,910.5,212
20151101|2015-05-25 21:00,26,910.25,910.75,910.25,910.25,100
20151101|2015-05-25 21:30,26,910.25,911,910.25,910.75,64
20151101|2015-05-25 22:00,26,910.75,912.5,910.5,911.5,619
20151101|2015-05-25 22:30,26,911.75,912.25,911.5,911.5,105
20151101|2015-05-25 23:00,26,911.5,912.25,911,911.75,52
20151101|2015-05-25 23:30,26,912.25,912.25,911.75,912,37
20151101|2015-05-26 00:00,26,912,912.25,911.75,912,17
20151101|2015-05-26 00:30,26,912,912.75,911.5,912,260
20151101|2015-05-26 01:00,26,912,912.25,911,911.75,227
20151101|2015-05-26 01:30,26,911.5,912.5,910.25,910.25,203
20151101|2015-05-26 02:00,26,910.75,911,910.5,910.75,249
20151101|2015-05-26 02:30,26,910.75,913,910.75,912,144
20151101|2015-05-26 03:00,26,911.75,911.75,910,910.5,180
20151101|2015-05-26 03:30,26,910,910.5,909.75,910,126
20151101|2015-05-26 04:00,26,910,910,909.25,909.5,86
20151101|2015-05-26 04:30,26,909.25,909.5,909,909.25,112
20151101|2015-05-26 05:00,26,909,909.25,909,909,78
20151101|2015-05-26 05:30,26,909,909.75,909,909.75,61
20151101|2015-05-26 06:00,26,909.5,910.5,909.5,909.75,61
20151101|2015-05-26 06:30,26,910,910.25,907.25,907.25,646
20151101|2015-05-26 07:00,26,907.25,907.75,906.25,906.5,456
20151101|2015-05-26 07:30,26,906.5,906.5,905.25,905.75,412
20151101|2015-05-26 08:30,26,906,911,905.5,910.25,3755
20151101|2015-05-26 09:00,26,910.25,912,907.75,908,2987
20151101|2015-05-26 09:30,26,908,909.75,906.5,909,1729
20151101|2015-05-26 10:00,26,908.75,909,905.25,906,1913
20151101|2015-05-26 10:30,26,905.75,908.75,905.25,907.5,1455
20151101|2015-05-26 11:00,26,907.5,907.5,904.5,905.25,2056
20151101|2015-05-26 11:30,26,905.5,906,904.5,905.25,1162
20151101|2015-05-26 12:00,26,905.25,905.5,903.25,904,2360
20151101|2015-05-26 12:30,26,904,904,902,902.75,1985
20151101|2015-05-26 13:00,26,903.25,906,902.5,904.5,2616
20151101|2015-05-26 19:00,27,904.75,906,904,906,184
20151101|2015-05-26 19:30,27,905.75,906,904.25,906,110
20151101|2015-05-26 20:00,27,905.5,907.5,904.5,906,368
20151101|2015-05-26 20:30,27,906,907,906,906.5,39
20151101|2015-05-26 21:00,27,906.5,906.75,906,906.5,119
20151101|2015-05-26 21:30,27,906.5,908,906.25,907,274
20151101|2015-05-26 22:00,27,907.25,907.25,907,907.25,35
20151101|2015-05-26 22:30,27,907.25,907.75,907.25,907.5,27
20151101|2015-05-26 23:00,27,907.5,907.5,907.25,907.25,3
20151101|2015-05-26 23:30,27,907.5,908,907.5,907.75,51
20151101|2015-05-27 00:00,27,907.75,908,907.75,907.75,32
20151101|2015-05-27 00:30,27,907.75,908,907.5,907.5,85
20151101|2015-05-27 01:00,27,907.5,908,907,907.25,124
20151101|2015-05-27 01:30,27,907.75,908,907,907,222
20151101|2015-05-27 02:00,27,907.25,907.5,907,907,11
20151101|2015-05-27 02:30,27,907.25,907.5,907,907.25,55
20151101|2015-05-27 03:00,27,907.25,908.5,907.25,908,243
20151101|2015-05-27 03:30,27,908,908.25,907.5,907.75,30
20151101|2015-05-27 04:00,27,907.75,908,907.75,908,17
20151101|2015-05-27 04:30,27,908.5,909,908.25,908.5,45
20151101|2015-05-27 05:00,27,908.5,909,907.75,908,188
20151101|2015-05-27 05:30,27,908.25,908.75,907.25,908.75,269
20151101|2015-05-27 06:00,27,908.75,909.25,908.5,908.75,201
20151101|2015-05-27 06:30,27,909,909.25,907.25,907.25,381
20151101|2015-05-27 07:00,27,907.5,907.5,906.25,906.25,393
20151101|2015-05-27 07:30,27,906.25,907.25,906.25,906.25,214
20151101|2015-05-27 08:30,27,906,911.5,905.5,910,6354
20151101|2015-05-27 09:00,27,910,911.5,909.25,909.5,3044
20151101|2015-05-27 09:30,27,909.75,910,907,907.5,1821
20151101|2015-05-27 10:00,27,907.5,907.75,904,904,2227
20151101|2015-05-27 10:30,27,904.25,907.5,902,906,2761
20151101|2015-05-27 11:00,27,905.75,906,902.75,905,1448
20151101|2015-05-27 11:30,27,904.75,904.75,903,903.75,1016
20151101|2015-05-27 12:00,27,903.5,905.5,902.75,904.75,1033
20151101|2015-05-27 12:30,27,904.75,905,903.25,903.25,2026
20151101|2015-05-27 13:00,27,903.5,908,903.25,906.75,2704
20151101|2015-05-27 19:00,28,906.25,906.5,904.25,905.25,571
20151101|2015-05-27 19:30,28,905.75,905.75,904.25,904.75,635
20151101|2015-05-27 20:00,28,904.5,909,904.5,908.5,454
20151101|2015-05-27 20:30,28,908.5,908.75,907.25,907.25,207
20151101|2015-05-27 21:00,28,907,908.5,907,907.75,37
20151101|2015-05-27 21:30,28,908.25,908.75,907.25,907.5,56
20151101|2015-05-27 22:00,28,907.5,907.5,905.75,905.75,91
20151101|2015-05-27 22:30,28,906,906,905,906,65
20151101|2015-05-27 23:00,28,905.75,906,905.75,905.75,23
20151101|2015-05-27 23:30,28,906,906,906,906,1
20151101|2015-05-28 00:00,28,906,906.25,906,906.25,4
20151101|2015-05-28 00:30,28,906,906,905,905.25,23
20151101|2015-05-28 01:00,28,905.75,906,905,906,50
20151101|2015-05-28 01:30,28,906,906,905,905.5,128
20151101|2015-05-28 02:00,28,905.25,906,905,906,57
20151101|2015-05-28 02:30,28,906,907.5,905.75,907.5,146
20151101|2015-05-28 03:00,28,907.5,908.5,907.5,908.5,199
20151101|2015-05-28 03:30,28,908.5,909,907.75,908.25,113
20151101|2015-05-28 04:00,28,908.25,908.25,908,908,41
20151101|2015-05-28 04:30,28,908,908.25,907.75,907.75,34
20151101|2015-05-28 05:00,28,907.5,908,907,907,44
20151101|2015-05-28 05:30,28,907.5,908,906.25,906.25,68
20151101|2015-05-28 06:00,28,907,907,906,906,13
20151101|2015-05-28 06:30,28,906.5,907.25,906,907.25,71
20151101|2015-05-28 07:00,28,906.75,906.75,905.5,905.5,150
20151101|2015-05-28 07:30,28,905.75,907.5,905.75,907.5,151
20151101|2015-05-28 08:30,28,907.5,908,902.5,905.25,4525
20151101|2015-05-28 09:00,28,905.25,910.25,904.75,905.75,5128
20151101|2015-05-28 09:30,28,905.5,906.75,903,903.75,2492
20151101|2015-05-28 10:00,28,903.75,906.5,903.25,904.25,2738
20151101|2015-05-28 10:30,28,904,904,902,902.25,2894
20151101|2015-05-28 11:00,28,902.25,902.5,898.5,900.25,4255
20151101|2015-05-28 11:30,28,900.25,900.25,898.25,899,1261
20151101|2015-05-28 12:00,28,899,902.5,899,900.75,1965
20151101|2015-05-28 12:30,28,900.75,902.5,899.5,902.25,2299
20151101|2015-05-28 13:00,28,902.25,902.5,900.5,901.75,1929
20151101|2015-05-28 19:00,29,901.75,902,900.75,901.5,202
20151101|2015-05-28 19:30,29,901.5,902.5,901.5,902.5,31
20151101|2015-05-28 20:00,29,902.5,905,902.5,904.5,348
20151101|2015-05-28 20:30,29,904.75,905.25,904.25,904.25,116
20151101|2015-05-28 21:00,29,904.5,904.5,904.25,904.25,147
20151101|2015-05-28 21:30,29,904.25,905,904.25,904.25,51
20151101|2015-05-28 22:00,29,904.25,904.25,903.75,904.25,41
20151101|2015-05-28 22:30,29,904,904.25,904,904,10
20151101|2015-05-28 23:00,29,903.75,903.75,903.5,903.75,4
20151101|2015-05-28 23:30,29,903.75,903.75,903.5,903.75,24
20151101|2015-05-29 00:00,29,903.75,904,903.75,903.75,16
20151101|2015-05-29 00:30,29,903.5,904,903.5,903.75,92
20151101|2015-05-29 01:00,29,903.5,903.75,903.25,903.25,25
20151101|2015-05-29 01:30,29,903.25,903.75,903,903,81
20151101|2015-05-29 02:00,29,903.25,903.5,903.25,903.5,28
20151101|2015-05-29 02:30,29,903.5,903.5,903,903,48
20151101|2015-05-29 03:00,29,903,903.25,903,903.25,5
20151101|2015-05-29 03:30,29,903,903.25,903,903,11
20151101|2015-05-29 04:00,29,903.25,903.75,903.25,903.75,37
20151101|2015-05-29 04:30,29,903.5,903.75,902.75,902.75,89
20151101|2015-05-29 05:00,29,903.25,903.25,902.5,902.75,28
20151101|2015-05-29 05:30,29,903,903.5,902.5,902.5,70
20151101|2015-05-29 06:00,29,902.75,902.75,901.75,902,97
20151101|2015-05-29 06:30,29,902.25,903.25,901.75,902.25,69
20151101|2015-05-29 07:00,29,902,903,901.75,902.75,88
20151101|2015-05-29 07:30,29,902.75,903,901.75,902.25,136
20151101|2015-05-29 08:30,29,902.25,906.75,901.75,906.5,4183
20151101|2015-05-29 09:00,29,906.5,909,903.5,905.75,4901
20151101|2015-05-29 09:30,29,905.75,908,904.25,905.25,3548
20151101|2015-05-29 10:00,29,905,905.5,903.75,905.5,2297
20151101|2015-05-29 10:30,29,905.25,906.75,904.5,906.25,1905
20151101|2015-05-29 11:00,29,906.5,909.5,905.25,909,2521
20151101|2015-05-29 11:30,29,909.25,909.75,906.5,909,2385
20151101|2015-05-29 12:00,29,909,909.75,906.75,907.5,2510
20151101|2015-05-29 12:30,29,907.5,907.75,904.25,904.5,2174
20151101|2015-05-29 13:00,29,904.25,906.75,903.5,906.5,3215
20151101|2015-05-31 19:00,1,902.25,904,902,902.25,720
20151101|2015-05-31 19:30,1,902.25,902.5,902,902,142
20151101|2015-05-31 20:00,1,902.75,904.25,902.25,903.75,419
20151101|2015-05-31 20:30,1,903.5,903.5,901.5,902.75,231
20151101|2015-05-31 21:00,1,902.5,902.5,902,902.5,206
20151101|2015-05-31 21:30,1,902.75,903,901.5,902,205
20151101|2015-05-31 22:00,1,901.75,901.75,899.75,899.75,561
20151101|2015-05-31 22:30,1,899.5,899.75,897,897,586
20151101|2015-05-31 23:00,1,897.5,897.5,897,897,84
20151101|2015-05-31 23:30,1,897,897.75,897,897.5,114
20151101|2015-06-01 00:00,1,897.5,897.5,897.25,897.25,24
20151101|2015-06-01 00:30,1,897.75,898.75,897.25,897.5,286
20151101|2015-06-01 01:00,1,897.5,898,897.25,897.75,234
20151101|2015-06-01 01:30,1,898,898.5,898,898.25,157
20151101|2015-06-01 02:00,1,898.5,899.25,898.25,899.25,67
20151101|2015-06-01 02:30,1,899.25,900,899.25,900,86
20151101|2015-06-01 03:00,1,899.75,900,899.25,900,129
20151101|2015-06-01 03:30,1,900,900.75,899.25,899.5,60
20151101|2015-06-01 04:00,1,899.5,899.75,899.25,899.75,60
20151101|2015-06-01 04:30,1,899.75,900,899,899,162
20151101|2015-06-01 05:00,1,899,899.25,898.75,899,116
20151101|2015-06-01 05:30,1,899,899.75,899,899.5,16
20151101|2015-06-01 06:00,1,899.75,900,899,899,72
20151101|2015-06-01 06:30,1,899.25,899.75,898.25,899,158
20151101|2015-06-01 07:00,1,898.75,901,898.5,900.5,319
20151101|2015-06-01 07:30,1,900.5,901.5,900.5,901.5,159
20151101|2015-06-01 08:30,1,901,903.25,896.75,900,5914
20151101|2015-06-01 09:00,1,900,905.5,899.5,904.25,4846
20151101|2015-06-01 09:30,1,904.25,908,903.25,903.5,4379
20151101|2015-06-01 10:00,1,903.5,903.5,900,901,2907
20151101|2015-06-01 10:30,1,901,903.5,900.5,902.5,835
20151101|2015-06-01 11:00,1,902.75,903.75,900.75,903.75,1638
20151101|2015-06-01 11:30,1,904,904.5,902,903,1328
20151101|2015-06-01 12:00,1,903,903.25,901.5,902.75,585
20151101|2015-06-01 12:30,1,903,903.5,901.5,902,854
20151101|2015-06-01 13:00,1,902.25,902.25,900.5,901.5,2442
20151101|2015-06-01 19:00,2,901.25,902.75,900.25,902.75,389
20151101|2015-06-01 19:30,2,902.75,903,902,902.75,82
20151101|2015-06-01 20:00,2,903.25,903.5,902.25,903.25,227
20151101|2015-06-01 20:30,2,903,903.5,903,903.5,24
20151101|2015-06-01 21:00,2,903.5,904.75,903.5,904.25,216
20151101|2015-06-01 21:30,2,904.25,904.5,903.25,904.5,178
20151101|2015-06-01 22:00,2,904.5,908.5,904.5,908.5,1327
20151101|2015-06-01 22:30,2,908.75,909.25,908.25,909.25,489
20151101|2015-06-01 23:00,2,909,909.25,908.75,909,96
20151101|2015-06-01 23:30,2,908.75,908.75,907.5,908.5,338
20151101|2015-06-02 00:00,2,908.5,909.5,908.25,909.25,326
20151101|2015-06-02 00:30,2,909,910,908.75,909.75,448
20151101|2015-06-02 01:00,2,909.75,910,909.5,909.75,353
20151101|2015-06-02 01:30,2,910,910,909.25,909.25,389
20151101|2015-06-02 02:00,2,909.25,909.25,907.25,908.5,280
20151101|2015-06-02 02:30,2,908.5,908.75,908.5,908.5,108
20151101|2015-06-02 03:00,2,908.5,908.75,908.25,908.75,64
20151101|2015-06-02 03:30,2,908.75,909.75,908.5,908.5,200
20151101|2015-06-02 04:00,2,908.5,909.25,908.25,908.25,197
20151101|2015-06-02 04:30,2,908,908.75,908,908.25,105
20151101|2015-06-02 05:00,2,908.5,908.5,907.25,907.75,110
20151101|2015-06-02 05:30,2,907.75,908,907.5,907.75,38
20151101|2015-06-02 06:00,2,908,908,907.25,907.25,97
20151101|2015-06-02 06:30,2,907.25,908,906,908,372
20151101|2015-06-02 07:00,2,908,909.5,907.75,908.75,216
20151101|2015-06-02 07:30,2,908.75,910.75,908.75,910.25,727
20151101|2015-06-02 08:30,2,910.75,915,910,911.75,8595
20151101|2015-06-02 09:00,2,911.75,914.25,911,914,2494
20151101|2015-06-02 09:30,2,914,918.75,914,917.75,5857
20151101|2015-06-02 10:00,2,917.75,918.75,913.75,914.5,3272
20151101|2015-06-02 10:30,2,914.75,916.75,914,916,1950
20151101|2015-06-02 11:00,2,915.75,918.5,914.75,917,2285
20151101|2015-06-02 11:30,2,916.75,919,916.25,918.25,1630
20151101|2015-06-02 12:00,2,918.25,918.5,915.25,916,1411
20151101|2015-06-02 12:30,2,916,919.5,915.75,918.75,2816
20151101|2015-06-02 13:00,2,918.75,918.75,916,916.75,3595
20151101|2015-06-02 19:00,3,917,919,917,919,452
20151101|2015-06-02 19:30,3,919,919.25,919,919,120
20151101|2015-06-02 20:00,3,918.75,918.75,916,916,591
20151101|2015-06-02 20:30,3,916,917.75,915.5,917.75,219
20151101|2015-06-02 21:00,3,917.5,917.75,916.5,916.5,20
20151101|2015-06-02 21:30,3,917,917.5,917,917,37
20151101|2015-06-02 22:00,3,917.25,917.75,917,917,315
20151101|2015-06-02 22:30,3,916.75,917.75,916.75,916.75,62
20151101|2015-06-02 23:30,3,916.5,916.5,916.5,916.5,2
20151101|2015-06-03 00:30,3,916.25,916.25,916,916,54
20151101|2015-06-03 01:00,3,916,916.5,915.75,915.75,125
20151101|2015-06-03 01:30,3,915.5,917.5,915.5,916,246
20151101|2015-06-03 02:00,3,916.25,916.75,916,916,26
20151101|2015-06-03 02:30,3,916.25,916.5,916.25,916.5,16
20151101|2015-06-03 03:00,3,916.5,917.75,916.5,917.75,21
20151101|2015-06-03 03:30,3,917.75,918.25,916,917.5,142
20151101|2015-06-03 04:00,3,917.75,918.25,917.75,917.75,19
20151101|2015-06-03 04:30,3,917,918,917,917.75,48
20151101|2015-06-03 05:00,3,917.5,918,917,918,33
20151101|2015-06-03 05:30,3,918.25,918.25,916,916,172
20151101|2015-06-03 06:00,3,916.25,916.25,915.75,916.25,71
20151101|2015-06-03 06:30,3,916.25,916.25,915.5,915.5,248
20151101|2015-06-03 07:00,3,915.5,915.5,914.5,914.5,241
20151101|2015-06-03 07:30,3,914.75,914.75,913.5,914,445
20151101|2015-06-03 08:30,3,914,919.75,914,917.5,4490
20151101|2015-06-03 09:00,3,917.5,918.5,914.5,916,2641
20151101|2015-06-03 09:30,3,916.25,919.75,916,919.75,5070
20151101|2015-06-03 10:00,3,919.5,923,918.75,922.25,4510
20151101|2015-06-03 10:30,3,922.5,923.5,919.25,920.5,3214
20151101|2015-06-03 11:00,3,920.5,921,915.5,916.5,2344
20151101|2015-06-03 11:30,3,916.5,917.25,911.25,912.5,3001
20151101|2015-06-03 12:00,3,912.75,914.25,910.25,913.25,2675
20151101|2015-06-03 12:30,3,913.5,914.25,912.5,914,918
20151101|2015-06-03 13:00,3,914,916.25,913.75,915.25,2810
20151101|2015-06-03 19:00,4,914,916.75,912.75,916.25,288
20151101|2015-06-03 19:30,4,916,916.25,915.5,915.5,27
20151101|2015-06-03 20:00,4,916,917,912.25,913.25,227
20151101|2015-06-03 20:30,4,913,913.75,912,912.5,364
20151101|2015-06-03 21:00,4,912.5,913.25,912.5,912.75,25
20151101|2015-06-03 21:30,4,913.25,915.75,913,915,249
20151101|2015-06-03 22:00,4,915,915.25,914.75,915,13
20151101|2015-06-03 22:30,4,914.5,914.75,914.5,914.5,6
20151101|2015-06-03 23:00,4,914.5,914.5,914.25,914.25,10
20151101|2015-06-03 23:30,4,914.5,914.5,914.5,914.5,6
20151101|2015-06-04 00:00,4,914.5,914.5,914.5,914.5,16
20151101|2015-06-04 00:30,4,914,916.25,913.5,916.25,218
20151101|2015-06-04 01:00,4,916.5,917.25,916,916,201
20151101|2015-06-04 01:30,4,916.5,918.5,916.25,918,351
20151101|2015-06-04 02:00,4,918.25,918.25,916.5,918,621
20151101|2015-06-04 02:30,4,918,919.75,916.5,917,503
20151101|2015-06-04 03:00,4,916.5,917.75,916.25,916.75,89
20151101|2015-06-04 03:30,4,917,917.5,916,916,157
20151101|2015-06-04 04:00,4,916.25,916.75,916,916.25,40
20151101|2015-06-04 04:30,4,916.5,917,916.25,917,49
20151101|2015-06-04 05:00,4,917,917.25,916.5,917.25,85
20151101|2015-06-04 05:30,4,917.25,917.25,916.75,917,51
20151101|2015-06-04 06:00,4,917,917.25,917,917.25,21
20151101|2015-06-04 06:30,4,917.25,918.25,917.25,918,93
20151101|2015-06-04 07:00,4,918,919,918,918.25,307
20151101|2015-06-04 07:30,4,918.5,918.75,916,917,459
20151101|2015-06-04 08:30,4,916.5,922,916.5,921.25,5820
20151101|2015-06-04 09:00,4,921.25,922.5,916.25,918,4145
20151101|2015-06-04 09:30,4,918,920.75,917.75,918.5,2429
20151101|2015-06-04 10:00,4,918.25,922.5,918.25,921.5,2155
20151101|2015-06-04 10:30,4,921.75,922.5,920.5,921,1098
20151101|2015-06-04 11:00,4,921.25,924.75,921.25,924.5,2876
20151101|2015-06-04 11:30,4,924.5,925,924,924.25,2366
20151101|2015-06-04 12:00,4,924.5,924.75,920.75,922,2124
20151101|2015-06-04 12:30,4,922,922,920.75,922,1034
20151101|2015-06-04 13:00,4,922,924.5,920.5,923.5,3384
20151101|2015-06-04 19:00,5,922.5,922.5,919.25,920.75,446
20151101|2015-06-04 19:30,5,921.25,922.5,921.25,922.25,181
20151101|2015-06-04 20:00,5,922.25,922.25,919.25,920,421
20151101|2015-06-04 20:30,5,919.5,920.25,919.5,920.25,89
20151101|2015-06-04 21:00,5,920,920,919.5,920,50
20151101|2015-06-04 21:30,5,919.75,920.25,919.25,919.25,52
20151101|2015-06-04 22:00,5,919,919.25,918.75,919.25,227
20151101|2015-06-04 22:30,5,919,919.5,919,919.5,38
20151101|2015-06-04 23:00,5,919.5,919.5,919,919,5
20151101|2015-06-04 23:30,5,919,919,919,919,1
20151101|2015-06-05 00:00,5,918.75,919,918.75,918.75,11
20151101|2015-06-05 00:30,5,919,920,919,919.5,29
20151101|2015-06-05 01:00,5,920,921.5,919.75,921,94
20151101|2015-06-05 01:30,5,921.25,921.75,919.25,919.5,30
20151101|2015-06-05 02:00,5,919.75,919.75,919,919.25,82
20151101|2015-06-05 02:30,5,919.75,920,919.25,919.5,30
20151101|2015-06-05 03:00,5,919.75,920.75,919.5,920.75,83
20151101|2015-06-05 03:30,5,921,922.75,920.75,922.5,88
20151101|2015-06-05 04:00,5,922.75,924,922.75,923.5,123
20151101|2015-06-05 04:30,5,923.5,923.75,923,923.25,139
20151101|2015-06-05 05:00,5,923,923.25,922.75,923,100
20151101|2015-06-05 05:30,5,923,923.5,923,923.25,40
20151101|2015-06-05 06:00,5,923.5,923.75,922.75,923.25,109
20151101|2015-06-05 06:30,5,923.5,923.5,921.25,921.5,185
20151101|2015-06-05 07:00,5,921.25,924.5,921.25,924,248
20151101|2015-06-05 07:30,5,923.75,923.75,920.25,920.25,774
20151101|2015-06-05 08:30,5,920,922,917,921.75,5431
20151101|2015-06-05 09:00,5,921.75,927,921.5,924.25,5113
20151101|2015-06-05 09:30,5,924.25,925.5,920.25,920.75,2531
20151101|2015-06-05 10:00,5,920.75,921.25,915.25,918,4201
20151101|2015-06-05 10:30,5,917.75,918.25,916.5,918.25,1302
20151101|2015-06-05 11:00,5,918,918.75,917,918.5,1011
20151101|2015-06-05 11:30,5,918.5,918.5,916.25,916.25,735
20151101|2015-06-05 12:00,5,916,916,912.25,912.5,2647
20151101|2015-06-05 12:30,5,912.5,915.25,912.25,914.25,1620
20151101|2015-06-05 13:00,5,914,915.25,913.25,914.75,2562
20151101|2015-06-07 19:00,8,913.75,914,910.5,912.75,954
20151101|2015-06-07 19:30,8,912.5,913.75,912.25,913.5,194
20151101|2015-06-07 20:00,8,913.5,914,912.75,913.5,330
20151101|2015-06-07 20:30,8,913.5,915.25,913.5,915.25,275
20151101|2015-06-07 21:00,8,915,915.5,914,915,147
20151101|2015-06-07 21:30,8,915.25,915.5,914.5,914.5,43
20151101|2015-06-07 22:00,8,914.5,914.75,914,914.75,97
20151101|2015-06-07 22:30,8,914,914.75,914,914.75,9
20151101|2015-06-07 23:00,8,914.5,914.5,914.5,914.5,6
20151101|2015-06-07 23:30,8,914.5,914.5,914.25,914.25,25
20151101|2015-06-08 00:00,8,914.75,914.75,914.25,914.25,16
20151101|2015-06-08 00:30,8,914.5,914.75,913.75,913.75,91
20151101|2015-06-08 01:00,8,913.75,915.25,913.75,915,131
20151101|2015-06-08 01:30,8,915,915.25,914.25,914.5,76
20151101|2015-06-08 02:00,8,914.5,914.75,914,914.25,181
20151101|2015-06-08 02:30,8,914.25,914.25,913.75,914,24
20151101|2015-06-08 03:00,8,914,914.5,913.75,914.5,39
20151101|2015-06-08 03:30,8,914.25,914.25,913.5,913.75,88
20151101|2015-06-08 04:00,8,913.75,914.5,913.75,914.5,18
20151101|2015-06-08 04:30,8,914.25,915,913.5,914.25,132
20151101|2015-06-08 05:00,8,914.25,914.75,914.25,914.5,12
20151101|2015-06-08 05:30,8,914.5,914.75,914.25,914.25,20
20151101|2015-06-08 06:00,8,914.25,914.75,914.25,914.75,111
20151101|2015-06-08 06:30,8,914.75,916.25,914.75,916,210
20151101|2015-06-08 07:00,8,916.25,919.5,916.25,918.75,393
20151101|2015-06-08 07:30,8,918.75,919.25,917.25,919,474
20151101|2015-06-08 08:30,8,919.5,924.5,919,922.25,3770
20151101|2015-06-08 09:00,8,922.25,923,919.5,919.5,2087
20151101|2015-06-08 09:30,8,919.75,922.5,919.5,922.25,1427
20151101|2015-06-08 10:00,8,922.25,922.25,920,920.75,1157
20151101|2015-06-08 10:30,8,921,922.25,920.5,920.75,1109
20151101|2015-06-08 11:00,8,921,921,917.75,917.75,1233
20151101|2015-06-08 11:30,8,917.75,917.75,916,916.75,1522
20151101|2015-06-08 12:00,8,917,922.75,916.75,920.5,2880
20151101|2015-06-08 12:30,8,920.75,921.5,916.5,917.75,1716
20151101|2015-06-08 13:00,8,917.5,921.5,917,920.75,2490
20151101|2015-06-08 19:00,9,923,924.5,923,924,942
20151101|2015-06-08 19:30,9,924,924.75,924,924.25,239
20151101|2015-06-08 20:00,9,924,924,920.5,921.5,564
20151101|2015-06-08 20:30,9,921.25,922.5,920.75,922,188
20151101|2015-06-08 21:00,9,922,922.5,921.75,921.75,25
20151101|2015-06-08 21:30,9,921.75,921.75,921.25,921.75,124
20151101|2015-06-08 22:00,9,921.75,922.5,921.75,922,52
20151101|2015-06-08 22:30,9,922,923,922,923,78
20151101|2015-06-08 23:00,9,923,923.25,923,923.25,18
20151101|2015-06-08 23:30,9,923.25,923.25,923,923.25,21
20151101|2015-06-09 00:00,9,923.25,923.25,921.5,922.25,102
20151101|2015-06-09 00:30,9,922,922.75,922,922.5,80
20151101|2015-06-09 01:00,9,922.25,922.75,921.75,922.5,200
20151101|2015-06-09 01:30,9,922.5,922.75,922,922.25,116
20151101|2015-06-09 02:00,9,922.5,923.25,922.25,923.25,114
20151101|2015-06-09 02:30,9,923.5,924.25,923.5,924,188
20151101|2015-06-09 03:00,9,923.75,924,923.25,923.5,56
20151101|2015-06-09 03:30,9,923.75,923.75,922.25,922.5,235
20151101|2015-06-09 04:00,9,922.5,922.5,920.5,921.5,446
20151101|2015-06-09 04:30,9,921.5,923,921.5,921.75,142
20151101|2015-06-09 05:00,9,921.75,922.25,921,922.25,395
20151101|2015-06-09 05:30,9,922.5,922.5,921.75,922.25,31
20151101|2015-06-09 06:00,9,922,922.25,921.75,922,69
20151101|2015-06-09 06:30,9,922,923.5,922,923,272
20151101|2015-06-09 07:00,9,923,923,921.5,921.5,314
20151101|2015-06-09 07:30,9,921.75,921.75,920,920.5,396
20151101|2015-06-09 08:30,9,920.25,927.5,920.25,927.25,7940
20151101|2015-06-09 09:00,9,927.25,929,924.25,925.5,4785
20151101|2015-06-09 09:30,9,925.75,927,924.75,924.75,1682
20151101|2015-06-09 10:00,9,924.5,925.75,924,925.5,1654
20151101|2015-06-09 10:30,9,925.5,925.75,921.25,924.25,2476
20151101|2015-06-09 11:00,9,924.25,926,923.75,924.75,1091
20151101|2015-06-09 11:30,9,924.75,926.5,924,926,1279
20151101|2015-06-09 12:00,9,925.75,927,925,925.5,1600
20151101|2015-06-09 12:30,9,925.75,925.75,923.5,924.5,1948
20151101|2015-06-09 13:00,9,924.75,925.75,923.5,923.75,3426
20151101|2015-06-09 19:00,10,925,925,922.75,923,265
20151101|2015-06-09 19:30,10,923,923.25,922.75,923.25,24
20151101|2015-06-09 20:00,10,923.5,924,923,923,127
20151101|2015-06-09 20:30,10,922.75,923.25,922.5,923,168
20151101|2015-06-09 21:00,10,923.25,924,923,924,21
20151101|2015-06-09 21:30,10,924,924,923,923.25,96
20151101|2015-06-09 22:00,10,923.25,923.5,922.75,922.75,141
20151101|2015-06-09 22:30,10,922.75,922.75,922.75,922.75,13
20151101|2015-06-09 23:00,10,922.75,923.5,922.75,923.5,18
20151101|2015-06-09 23:30,10,923,923,923,923,12
20151101|2015-06-10 00:00,10,922.75,923,921.25,921.25,94
20151101|2015-06-10 00:30,10,921.5,922,921,921,124
20151101|2015-06-10 01:00,10,921.25,922.75,921.25,922.25,132
20151101|2015-06-10 01:30,10,922,923,922,923,44
20151101|2015-06-10 02:00,10,923.25,924,923.25,924,169
20151101|2015-06-10 02:30,10,924,925,924,925,384
20151101|2015-06-10 03:00,10,925,925.5,924.75,925,101
20151101|2015-06-10 03:30,10,925,925.25,924.75,925,300
20151101|2015-06-10 04:00,10,924.5,925.25,924.25,925,102
20151101|2015-06-10 04:30,10,924.75,926.75,924.75,926.5,228
20151101|2015-06-10 05:00,10,926.25,927,925.75,927,185
20151101|2015-06-10 05:30,10,926.75,926.75,925.5,926,325
20151101|2015-06-10 06:00,10,926,926.75,925.5,926.25,164
20151101|2015-06-10 06:30,10,926.25,928,926.25,928,491
20151101|2015-06-10 07:00,10,927.5,930,927.25,929,1343
20151101|2015-06-10 07:30,10,929.25,930,928.25,930,860
20151101|2015-06-10 08:30,10,930,931.75,924.25,924.5,4710
20151101|2015-06-10 09:00,10,924.5,924.5,919.25,920.75,3393
20151101|2015-06-10 09:30,10,920.75,921.5,919.5,920.5,2104
20151101|2015-06-10 10:00,10,920.5,921.5,918.75,919.25,1958
20151101|2015-06-10 10:30,10,919.25,924.75,918.25,924.75,2681
20151101|2015-06-10 11:00,10,924.75,927,918.75,923.25,8412
20151101|2015-06-10 11:30,10,923,925,920,924,3264
20151101|2015-06-10 12:00,10,924.25,924.25,918,919.5,3390
20151101|2015-06-10 12:30,10,919.25,921.5,919.25,921.5,1495
20151101|2015-06-10 13:00,10,921.5,923,920,921.75,2345
20151101|2015-06-10 19:00,11,920.5,923.5,919.75,922.75,290
20151101|2015-06-10 19:30,11,922.75,924,922.25,923,79
20151101|2015-06-10 20:00,11,922.75,923.75,922.25,923.5,193
20151101|2015-06-10 20:30,11,923.25,924,922.75,923.25,184
20151101|2015-06-10 21:00,11,923.5,923.5,922,922,194
20151101|2015-06-10 21:30,11,922,922.75,922,922.5,37
20151101|2015-06-10 22:00,11,923.25,923.25,922.25,922.25,5
20151101|2015-06-10 22:30,11,923.25,923.5,923.25,923.25,11
20151101|2015-06-10 23:00,11,923.25,923.75,923.25,923.75,23
20151101|2015-06-10 23:30,11,923.75,923.75,923.75,923.75,21
20151101|2015-06-11 00:00,11,923.75,923.75,923.5,923.5,11
20151101|2015-06-11 00:30,11,923.75,924.5,923.75,923.75,87
20151101|2015-06-11 01:00,11,923.5,923.5,922.75,922.75,27
20151101|2015-06-11 01:30,11,922.5,923.75,922.25,923.25,85
20151101|2015-06-11 02:00,11,923.25,923.5,923.25,923.25,40
20151101|2015-06-11 02:30,11,923.25,923.75,922.5,923.5,67
20151101|2015-06-11 03:00,11,923,923.25,922.75,922.75,22
20151101|2015-06-11 03:30,11,922.75,923.75,922.5,923.25,141
20151101|2015-06-11 04:00,11,922.75,923.5,922.5,923,82
20151101|2015-06-11 04:30,11,923,923.75,921.75,921.75,275
20151101|2015-06-11 05:00,11,922,922,920.25,921.75,114
20151101|2015-06-11 05:30,11,921.5,922.5,921.5,922.25,63
20151101|2015-06-11 06:00,11,922.25,922.75,921.75,922,62
20151101|2015-06-11 06:30,11,922,922,919.25,919.5,540
20151101|2015-06-11 07:00,11,919.5,919.5,916.25,917.75,852
20151101|2015-06-11 07:30,11,917.25,917.5,916.25,917.25,340
20151101|2015-06-11 08:30,11,916,919,914.5,916.75,4142
20151101|2015-06-11 09:00,11,916.75,919,916.5,916.75,2138
20151101|2015-06-11 09:30,11,916.75,917.25,912.75,912.75,3649
20151101|2015-06-11 10:00,11,913,913.75,908.75,909.5,5193
20151101|2015-06-11 10:30,11,909.5,910.5,909,909.75,2024
20151101|2015-06-11 11:00,11,909.5,909.5,908,908.5,1901
20151101|2015-06-11 11:30,11,908.25,908.5,906.5,907,3059
20151101|2015-06-11 12:00,11,907,909.25,906.75,909.25,1942
20151101|2015-06-11 12:30,11,909,909.75,908.5,909.5,1961
20151101|2015-06-11 13:00,11,909.5,910.75,908,909.5,2176
20151101|2015-06-11 19:00,12,908,911.25,908,911.25,352
20151101|2015-06-11 19:30,12,911.25,911.25,910.5,910.5,211
20151101|2015-06-11 20:00,12,910.5,911,909,911,319
20151101|2015-06-11 20:30,12,911,911,910,910,316
20151101|2015-06-11 21:00,12,909.75,909.75,906.5,906.75,493
20151101|2015-06-11 21:30,12,907,907,902.75,903.5,1329
20151101|2015-06-11 22:00,12,903.5,905.25,902.25,903.5,901
20151101|2015-06-11 22:30,12,903.5,904.25,903.25,903.5,181
20151101|2015-06-11 23:00,12,903.5,903.75,903.25,903.75,22
20151101|2015-06-11 23:30,12,903.75,903.75,903.5,903.5,24
20151101|2015-06-12 00:00,12,903.5,903.75,903.25,903.75,25
20151101|2015-06-12 00:30,12,903.75,905,903,903,413
20151101|2015-06-12 01:00,12,903,903.75,901.75,903,1132
20151101|2015-06-12 01:30,12,903.25,903.5,901,901,738
20151101|2015-06-12 02:00,12,901.25,901.5,901,901.25,185
20151101|2015-06-12 02:30,12,901,902.25,900.5,902.25,172
20151101|2015-06-12 03:00,12,902,902.5,901.75,902,263
20151101|2015-06-12 03:30,12,902.25,902.25,901.75,902,117
20151101|2015-06-12 04:00,12,902,902.25,901.25,902.25,244
20151101|2015-06-12 04:30,12,902.25,904.5,902.25,904.5,201
20151101|2015-06-12 05:00,12,904.5,906,904,904.75,352
20151101|2015-06-12 05:30,12,905,905.25,904.25,904.5,185
20151101|2015-06-12 06:00,12,904.5,904.5,903.75,904.5,219
20151101|2015-06-12 06:30,12,904.25,905,904.25,904.75,72
20151101|2015-06-12 07:00,12,904.5,904.75,904,904,121
20151101|2015-06-12 07:30,12,904.25,906.75,904.25,905.5,381
20151101|2015-06-12 08:30,12,905.5,906.75,902,904,5270
20151101|2015-06-12 09:00,12,904,905.5,902.5,905,3599
20151101|2015-06-12 09:30,12,905,907,902.5,902.75,4821
20151101|2015-06-12 10:00,12,902.5,905,902,903.25,2597
20151101|2015-06-12 10:30,12,903.25,904.5,902.5,904,2441
20151101|2015-06-12 11:00,12,904,908,903.75,906,3328
20151101|2015-06-12 11:30,12,906,909,906,908.75,2338
20151101|2015-06-12 12:00,12,908.5,909.75,905.5,906.25,3091
20151101|2015-06-12 12:30,12,906.5,907.75,904.75,905.5,2182
20151101|2015-06-12 13:00,12,905.25,906,902.5,903.5,3823
20151101|2015-06-14 19:00,15,904.5,906,904,905.25,588
20151101|2015-06-14 19:30,15,905,905,904.25,904.25,113
20151101|2015-06-14 20:00,15,904,904,900,900.75,865
20151101|2015-06-14 20:30,15,900.75,900.75,899,900.5,711
20151101|2015-06-14 21:00,15,900.5,902,900.5,900.75,103
20151101|2015-06-14 21:30,15,901,901.75,898.75,899.75,454
20151101|2015-06-14 22:00,15,899.5,900.5,899.5,900,83
20151101|2015-06-14 22:30,15,899.75,900.75,899.75,900.25,15
20151101|2015-06-14 23:00,15,900.5,901,900.25,901,20
20151101|2015-06-14 23:30,15,901,901,900.25,900.75,20
20151101|2015-06-15 00:00,15,900.75,901,900.25,901,30
20151101|2015-06-15 00:30,15,900.5,901,900,900,120
20151101|2015-06-15 01:00,15,900.25,900.5,899,899.75,296
20151101|2015-06-15 01:30,15,899.75,899.75,898,899.75,798
20151101|2015-06-15 02:00,15,899.75,899.75,898,899.25,237
20151101|2015-06-15 02:30,15,899.25,900.5,899.25,900,205
20151101|2015-06-15 03:00,15,900,900,898.75,899.25,78
20151101|2015-06-15 03:30,15,899,899,898.5,898.75,54
20151101|2015-06-15 04:00,15,898.5,898.75,897,898,444
20151101|2015-06-15 04:30,15,898,898.5,898,898,141
20151101|2015-06-15 05:00,15,898,898.25,897.5,897.5,296
20151101|2015-06-15 05:30,15,897.5,898.25,897,898.25,403
20151101|2015-06-15 06:00,15,898.25,899.25,898,898.5,314
20151101|2015-06-15 06:30,15,898.75,900,898.5,899.75,618
20151101|2015-06-15 07:00,15,899.75,900.75,899.75,900.5,337
20151101|2015-06-15 07:30,15,900.25,900.5,899.25,899.5,367
20151101|2015-06-15 08:30,15,899.25,900.5,895.75,897.25,7723
20151101|2015-06-15 09:00,15,897.25,902.75,896.5,901.75,4252
20151101|2015-06-15 09:30,15,901.75,904.25,901.25,903.5,3984
20151101|2015-06-15 10:00,15,903.5,904.25,899.5,901.5,2335
20151101|2015-06-15 10:30,15,901.5,905,901.5,904.5,2754
20151101|2015-06-15 11:00,15,904.75,905,898,899.75,5315
20151101|2015-06-15 11:30,15,899.75,901,899,901,1660
20151101|2015-06-15 12:00,15,901.25,903,899.75,902.25,1509
20151101|2015-06-15 12:30,15,902.25,903.5,901.5,903,1850
20151101|2015-06-15 13:00,15,902.75,905.5,902,904.5,3033
20151101|2015-06-15 19:00,16,906.5,909.5,905,909.25,1247
20151101|2015-06-15 19:30,16,909.25,910,909.25,910,278
20151101|2015-06-15 20:00,16,909.75,910.25,908.5,909,979
20151101|2015-06-15 20:30,16,909,910,908.75,909.75,212
20151101|2015-06-15 21:00,16,910,911.5,910,911.5,494
20151101|2015-06-15 21:30,16,911,912.25,910.25,911,581
20151101|2015-06-15 22:00,16,911,912,910.25,911.25,73
20151101|2015-06-15 22:30,16,911,911,910.25,910.75,74
20151101|2015-06-15 23:00,16,910.75,911.25,910.75,911.25,18
20151101|2015-06-15 23:30,16,911.25,911.25,911,911,3
20151101|2015-06-16 00:00,16,910.75,911.5,910.75,911.25,22
20151101|2015-06-16 00:30,16,911.5,912.5,910.5,910.5,385
20151101|2015-06-16 01:00,16,910.5,912,909.75,910.75,619
20151101|2015-06-16 01:30,16,910.75,913.5,910.75,913,525
20151101|2015-06-16 02:00,16,913,913.5,912.5,913.5,459
20151101|2015-06-16 02:30,16,913.5,914,913,913,240
20151101|2015-06-16 03:00,16,913,913.25,911.5,912,278
20151101|2015-06-16 03:30,16,912,912,911.5,912,79
20151101|2015-06-16 04:00,16,912,912.25,911.5,911.75,152
20151101|2015-06-16 04:30,16,911.75,912.25,911,912,312
20151101|2015-06-16 05:00,16,912,912,911.5,912,143
20151101|2015-06-16 05:30,16,911.75,912,910.75,910.75,277
20151101|2015-06-16 06:00,16,910.25,911,907.25,907.75,1091
20151101|2015-06-16 06:30,16,907.75,910.25,907.75,909,575
20151101|2015-06-16 07:00,16,909,911.5,908.75,911.25,748
20151101|2015-06-16 07:30,16,911.25,911.5,910.75,910.75,326
20151101|2015-06-16 08:30,16,912,912.25,908.25,911.25,6429
20151101|2015-06-16 09:00,16,911.25,913.25,910.5,912.5,3101
20151101|2015-06-16 09:30,16,912.75,913,910.25,911.75,3003
20151101|2015-06-16 10:00,16,911.75,915,911.25,914.5,5230
20151101|2015-06-16 10:30,16,914.75,917.5,914.75,917,5179
20151101|2015-06-16 11:00,16,917,922.75,916.5,922.5,10056
20151101|2015-06-16 11:30,16,922.5,923,919,922,6512
20151101|2015-06-16 12:00,16,922,923,921,921.25,4160
20151101|2015-06-16 12:30,16,921.5,925.5,921,924.75,6195
20151101|2015-06-16 13:00,16,924.75,929,924,928.5,8541
20151101|2015-06-16 19:00,17,927.5,929.25,927.5,929,728
20151101|2015-06-16 19:30,17,928.75,929,928,928.5,193
20151101|2015-06-16 20:00,17,928.5,937,928.5,935,3128
20151101|2015-06-16 20:30,17,935,936.75,934.25,935.25,1152
20151101|2015-06-16 21:00,17,935,935.5,933.5,934.5,367
20151101|2015-06-16 21:30,17,934.5,935.5,934.25,935.25,325
20151101|2015-06-16 22:00,17,935.25,935.75,933,934,840
20151101|2015-06-16 22:30,17,934.25,934.5,934,934.5,55
20151101|2015-06-16 23:00,17,934.5,934.75,934.25,934.25,47
20151101|2015-06-16 23:30,17,934,934.25,934,934,60
20151101|2015-06-17 00:00,17,934,935.25,934,934.75,193
20151101|2015-06-17 00:30,17,934.75,937,934.75,936,576
20151101|2015-06-17 01:00,17,936,937,935.5,936.5,754
20151101|2015-06-17 01:30,17,936.5,936.75,935,935.25,257
20151101|2015-06-17 02:00,17,935,935.5,934.25,934.5,153
20151101|2015-06-17 02:30,17,934.25,936.25,934.25,936,282
20151101|2015-06-17 03:00,17,936.25,937.5,936,937.25,489
20151101|2015-06-17 03:30,17,937.25,938.75,937,938.25,774
20151101|2015-06-17 04:00,17,938.25,938.5,937.5,937.75,301
20151101|2015-06-17 04:30,17,937.75,938.75,937.75,938,374
20151101|2015-06-17 05:00,17,938,938.75,937,938,375
20151101|2015-06-17 05:30,17,937.75,938.5,937,938,176
20151101|2015-06-17 06:00,17,938,938.5,937.75,938,385
20151101|2015-06-17 06:30,17,938,938.5,936,936.25,884
20151101|2015-06-17 07:00,17,936,936.5,931,931.25,2727
20151101|2015-06-17 07:30,17,931.5,935.25,931.5,933.75,1344
20151101|2015-06-17 08:30,17,933.75,937.5,932.75,932.75,13236
20151101|2015-06-17 09:00,17,933,936.5,932.75,935.75,4905
20151101|2015-06-17 09:30,17,936,938,935,936.25,4519
20151101|2015-06-17 10:00,17,936.25,937.5,934.75,936.25,3052
20151101|2015-06-17 10:30,17,936.25,938,935.25,937.75,3922
20151101|2015-06-17 11:00,17,938,942.75,937.25,942.5,7280
20151101|2015-06-17 11:30,17,942.5,942.75,938.75,938.75,5414
20151101|2015-06-17 12:00,17,938.75,939,934.25,934.25,7227
20151101|2015-06-17 12:30,17,934.25,938.25,933,938,4895
20151101|2015-06-17 13:00,17,938.25,940.75,935.25,937.5,5951
20151101|2015-06-17 19:00,18,939,940,937,939,662
20151101|2015-06-17 19:30,18,938.75,938.75,936.5,937,283
20151101|2015-06-17 20:00,18,937,937.75,936.25,937.25,337
20151101|2015-06-17 20:30,18,937,937,934.75,935,795
20151101|2015-06-17 21:00,18,935,936.5,935,936.25,135
20151101|2015-06-17 21:30,18,936.75,937,936.5,937,116
20151101|2015-06-17 22:00,18,937,937.5,937,937.25,147
20151101|2015-06-17 22:30,18,937,937.25,937,937,43
20151101|2015-06-17 23:00,18,936.75,938.75,936.75,938.25,88
20151101|2015-06-17 23:30,18,938,938.25,937.75,938,10
20151101|2015-06-18 00:00,18,937.75,938,937.25,937.5,19
20151101|2015-06-18 00:30,18,937.75,938.25,936.75,937,94
20151101|2015-06-18 01:00,18,936.75,937.25,934.5,934.5,583
20151101|2015-06-18 01:30,18,934.5,936,934.5,935.5,467
20151101|2015-06-18 02:00,18,935.75,936.75,934,935,274
20151101|2015-06-18 02:30,18,935.5,936.25,934.25,936,157
20151101|2015-06-18 03:00,18,935.75,937.25,935.75,936.25,120
20151101|2015-06-18 03:30,18,936.25,939.25,936.25,938.25,385
20151101|2015-06-18 04:00,18,938.5,938.5,937.75,937.75,141
20151101|2015-06-18 04:30,18,937.75,938,936.75,938,98
20151101|2015-06-18 05:00,18,938,938,935.75,936.5,255
20151101|2015-06-18 05:30,18,936.5,936.5,935,935.75,259
20151101|2015-06-18 06:00,18,935.75,936.5,935.5,936.5,283
20151101|2015-06-18 06:30,18,936.5,936.5,935.5,935.75,205
20151101|2015-06-18 07:00,18,935.5,937,934.75,935.75,670
20151101|2015-06-18 07:30,18,936,937,935.5,936.25,520
20151101|2015-06-18 08:30,18,935.5,938.5,932.75,935.25,9178
20151101|2015-06-18 09:00,18,935.25,940.75,934.5,939.75,6129
20151101|2015-06-18 09:30,18,940,942.5,937.5,939,7342
20151101|2015-06-18 10:00,18,939.5,940.75,938.25,939,3806
20151101|2015-06-18 10:30,18,939,941.75,939,941.25,2896
20151101|2015-06-18 11:00,18,941.5,942,939.5,939.75,2776
20151101|2015-06-18 11:30,18,940,943.5,939.5,942.75,4085
20151101|2015-06-18 12:00,18,942.75,945.5,942,945,4712
20151101|2015-06-18 12:30,18,945,946.5,939.75,940,6024
20151101|2015-06-18 13:00,18,940.25,944,939.5,941,6365
20151101|2015-06-18 19:00,19,940.75,941.75,940,941.5,640
20151101|2015-06-18 19:30,19,941.5,943.25,941.25,942.75,310
20151101|2015-06-18 20:00,19,942,942,938.5,939,1276
20151101|2015-06-18 20:30,19,939,940.25,938.75,939.75,289
20151101|2015-06-18 21:00,19,939.75,943,939.5,940.5,267
20151101|2015-06-18 21:30,19,940.5,944.5,940.25,943.25,673
20151101|2015-06-18 22:00,19,943.25,944.25,942.25,942.5,148
20151101|2015-06-18 22:30,19,942.25,943,941.5,941.5,137
20151101|2015-06-18 23:00,19,941.25,941.5,940.75,940.75,55
20151101|2015-06-18 23:30,19,941,941.25,940.25,940.5,33
20151101|2015-06-19 00:00,19,940.25,940.75,940.25,940.5,49
20151101|2015-06-19 00:30,19,940.5,942.25,939.5,942.25,369
20151101|2015-06-19 01:00,19,941.75,944.25,941.5,943.25,453
20151101|2015-06-19 01:30,19,942.75,942.75,941.25,941.5,242
20151101|2015-06-19 02:00,19,941.5,941.5,941,941.25,139
20151101|2015-06-19 02:30,19,941,941,940.25,940.25,129
20151101|2015-06-19 03:00,19,940,940.75,940,940.25,108
20151101|2015-06-19 03:30,19,940.25,941,940.25,941,181
20151101|2015-06-19 04:00,19,941,941.5,940.5,940.5,121
20151101|2015-06-19 04:30,19,940.75,941,940,940,131
20151101|2015-06-19 05:00,19,940,940.5,939.5,939.5,208
20151101|2015-06-19 05:30,19,939.5,940.25,939.5,939.5,257
20151101|2015-06-19 06:00,19,939.5,939.75,938.75,939,331
20151101|2015-06-19 06:30,19,938.75,939,937.5,937.5,507
20151101|2015-06-19 07:00,19,937.5,938.5,937.5,937.75,295
20151101|2015-06-19 07:30,19,938,938.5,937.25,937.75,505
20151101|2015-06-19 08:30,19,936.75,940,934.25,937.75,12724
20151101|2015-06-19 09:00,19,938,939.5,936.5,938.5,4005
20151101|2015-06-19 09:30,19,938.5,940.25,938,938.75,2918
20151101|2015-06-19 10:00,19,938.75,939,935.25,935.75,2501
20151101|2015-06-19 10:30,19,935.75,939,935.5,938.5,4488
20151101|2015-06-19 11:00,19,938.75,944.5,938,941,6194
20151101|2015-06-19 11:30,19,941,943.5,939.75,942,2418
20151101|2015-06-19 12:00,19,941.75,943.5,941.75,942.25,2561
20151101|2015-06-19 12:30,19,942.25,944.25,941.75,942.25,2526
20151101|2015-06-19 13:00,19,942.25,943.75,939,939,5295
20151101|2015-06-21 19:00,22,939.75,941,938.25,940.5,1186
20151101|2015-06-21 19:30,22,940.25,940.5,938,940.5,509
20151101|2015-06-21 20:00,22,940.5,941.5,940,941.25,259
20151101|2015-06-21 20:30,22,941.25,942,940,942,235
20151101|2015-06-21 21:00,22,942,944,941.25,942,423
20151101|2015-06-21 21:30,22,942.5,943.75,942.25,943.25,193
20151101|2015-06-21 22:00,22,942.75,943,941.75,942,127
20151101|2015-06-21 22:30,22,942,942.5,941.75,942.25,71
20151101|2015-06-21 23:00,22,942.25,943,942.25,942.25,59
20151101|2015-06-21 23:30,22,942.25,943,942,942.5,93
20151101|2015-06-22 00:00,22,942.75,942.75,942.5,942.75,17
20151101|2015-06-22 00:30,22,942.75,943.25,942.5,942.5,92
20151101|2015-06-22 01:00,22,942.5,943,942.25,942.75,100
20151101|2015-06-22 01:30,22,942.75,943,942.5,942.75,117
20151101|2015-06-22 02:00,22,942.75,943.5,942.75,943.25,199
20151101|2015-06-22 02:30,22,943.25,943.5,942.25,942.25,166
20151101|2015-06-22 03:00,22,942.5,942.5,941.25,941.75,104
20151101|2015-06-22 03:30,22,941.75,942.5,941.75,942,177
20151101|2015-06-22 04:00,22,942.25,942.25,941,941,68
20151101|2015-06-22 04:30,22,941.25,941.25,940.25,940.75,172
20151101|2015-06-22 05:00,22,940.75,942,940.25,941.75,161
20151101|2015-06-22 05:30,22,942,943.75,941.5,943.25,316
20151101|2015-06-22 06:00,22,943.25,944,941.5,942.5,331
20151101|2015-06-22 06:30,22,942.5,943.75,942.25,942.75,270
20151101|2015-06-22 07:00,22,942.75,947.75,942.75,947,1792
20151101|2015-06-22 07:30,22,947,948.25,946.25,947,1412
20151101|2015-06-22 08:30,22,947.25,948.5,944,948.5,9627
20151101|2015-06-22 09:00,22,948.5,949.5,946.5,949.25,7624
20151101|2015-06-22 09:30,22,949,953.25,948.75,952.5,10039
20151101|2015-06-22 10:00,22,952.5,955.75,951.5,953.5,9532
20151101|2015-06-22 10:30,22,953.75,957.75,952,952.25,9380
20151101|2015-06-22 11:00,22,952.25,956.25,952,955,5026
20151101|2015-06-22 11:30,22,955,958,954.75,956.75,3856
20151101|2015-06-22 12:00,22,956.75,957.25,953.75,953.75,4739
20151101|2015-06-22 12:30,22,953.75,955.75,952.25,955.5,4949
20151101|2015-06-22 13:00,22,955.5,960,954.25,958.5,8369
20151101|2015-06-22 19:00,23,959.75,966.25,959.25,966,5003
20151101|2015-06-22 19:30,23,966,967,965.5,966.5,1399
20151101|2015-06-22 20:00,23,966.75,967.5,965.75,966.5,1554
20151101|2015-06-22 20:30,23,966.75,968,966.5,967.75,616
20151101|2015-06-22 21:00,23,967.5,967.5,966.25,966.5,366
20151101|2015-06-22 21:30,23,966.25,966.5,965.75,965.75,488
20151101|2015-06-22 22:00,23,965.75,966.5,965.25,965.25,652
20151101|2015-06-22 22:30,23,965.25,965.75,965.25,965.5,40
20151101|2015-06-22 23:00,23,965.25,966,965,965.75,114
20151101|2015-06-22 23:30,23,965.5,966,965.5,965.75,53
20151101|2015-06-23 00:00,23,965.75,965.75,965.25,965.75,59
20151101|2015-06-23 00:30,23,965.5,965.75,964.5,964.75,491
20151101|2015-06-23 01:00,23,965,965.75,964.75,965.25,227
20151101|2015-06-23 01:30,23,965.25,968,965,966.5,977
20151101|2015-06-23 02:00,23,966.25,966.25,963.5,963.75,756
20151101|2015-06-23 02:30,23,963.75,964,962.25,962.5,488
20151101|2015-06-23 03:00,23,962.75,963,962,962.75,275
20151101|2015-06-23 03:30,23,962.5,962.75,962,962.25,484
20151101|2015-06-23 04:00,23,962,962.75,962,962.5,372
20151101|2015-06-23 04:30,23,962.5,962.75,961,961.25,550
20151101|2015-06-23 05:00,23,961.25,961.5,960.75,960.75,529
20151101|2015-06-23 05:30,23,960.75,960.75,960.25,960.75,322
20151101|2015-06-23 06:00,23,960.5,962.75,960.5,962,572
20151101|2015-06-23 06:30,23,962.25,963.5,961.75,962,843
20151101|2015-06-23 07:00,23,961.75,961.75,955,957,4359
20151101|2015-06-23 07:30,23,957,958.5,956.5,957.25,796
20151101|2015-06-23 08:30,23,957.75,964,956,963,17206
20151101|2015-06-23 09:00,23,963,963,956.25,958.75,8605
20151101|2015-06-23 09:30,23,958.5,959.5,948.25,950.25,17005
20151101|2015-06-23 10:00,23,950.5,954.5,949.75,954.25,9371
20151101|2015-06-23 10:30,23,954.5,956.25,952.5,954.5,7320
20151101|2015-06-23 11:00,23,954.75,958.75,953.5,958.5,4741
20151101|2015-06-23 11:30,23,958.5,959,957,958.5,4285
20151101|2015-06-23 12:00,23,958.75,959.75,957.5,959.5,2998
20151101|2015-06-23 12:30,23,959.75,960.75,957,957.25,4901
20151101|2015-06-23 13:00,23,957.5,962,957.25,960.25,6538
20151101|2015-06-23 19:00,24,961.25,962,958.5,958.75,2099
20151101|2015-06-23 19:30,24,958.75,959.75,958.25,958.5,372
20151101|2015-06-23 20:00,24,958.5,959,957,957.5,2274
20151101|2015-06-23 20:30,24,957.25,957.25,955.25,956.5,1272
20151101|2015-06-23 21:00,24,956.5,957,954,956.5,1252
20151101|2015-06-23 21:30,24,956.25,956.25,953.75,954.25,1208
20151101|2015-06-23 22:00,24,954.25,955.5,953.75,954.25,311
20151101|2015-06-23 22:30,24,954.25,954.5,953.75,954,105
20151101|2015-06-23 23:00,24,953.75,954.5,953.75,954.5,73
20151101|2015-06-23 23:30,24,954.25,954.5,953.75,953.75,39
20151101|2015-06-24 00:00,24,954,954.75,953.75,953.75,104
20151101|2015-06-24 00:30,24,953.75,955,953.25,954.75,322
20151101|2015-06-24 01:00,24,954.75,955,954,954.75,131
20151101|2015-06-24 01:30,24,954.5,955,953.5,954.75,380
20151101|2015-06-24 02:00,24,954.75,956.75,954.5,954.5,512
20151101|2015-06-24 02:30,24,955,956.25,955,956,126
20151101|2015-06-24 03:00,24,956,957.25,955.5,956.75,308
20151101|2015-06-24 03:30,24,956.75,957,956.25,956.75,293
20151101|2015-06-24 04:00,24,956.5,957.5,956,956,322
20151101|2015-06-24 04:30,24,956.25,957.25,956,956,122
20151101|2015-06-24 05:00,24,956,956.5,955.75,955.75,128
20151101|2015-06-24 05:30,24,955.75,956,954.75,955,291
20151101|2015-06-24 06:00,24,954.75,955,954,954.5,231
20151101|2015-06-24 06:30,24,954.5,955,952.75,952.75,698
20151101|2015-06-24 07:00,24,953,956,953,955.5,879
20151101|2015-06-24 07:30,24,955.75,956,955,955.25,644
20151101|2015-06-24 08:30,24,956.25,959,954.25,956.25,12902
20151101|2015-06-24 09:00,24,956.25,962.5,956.25,961,9224
20151101|2015-06-24 09:30,24,961,964,959.75,963,7714
20151101|2015-06-24 10:00,24,963.25,964.75,960.75,962.5,6622
20151101|2015-06-24 10:30,24,962.5,965,959,959.5,5009
20151101|2015-06-24 11:00,24,959.5,963.75,959,963.5,4065
20151101|2015-06-24 11:30,24,963.25,965,963.25,964.5,4312
20151101|2015-06-24 12:00,24,964.25,965,963,963.75,2692
20151101|2015-06-24 12:30,24,964,964.5,958.75,959.5,5103
20151101|2015-06-24 13:00,24,959.75,960,955,956,6179
20151101|2015-06-24 19:00,25,955.75,960,955,959.75,1751
20151101|2015-06-24 19:30,25,960,960.5,958.75,959.75,437
20151101|2015-06-24 20:00,25,959.5,959.75,956,956,860
20151101|2015-06-24 20:30,25,956.25,956.5,954,955.5,1121
20151101|2015-06-24 21:00,25,955.5,957.75,955.25,956.5,260
20151101|2015-06-24 21:30,25,957,958,956.25,956.25,183
20151101|2015-06-24 22:00,25,956.25,956.75,955.75,956,116
20151101|2015-06-24 22:30,25,956,957.25,955.75,957,119
20151101|2015-06-24 23:00,25,957,957.75,956.75,957.25,34
20151101|2015-06-24 23:30,25,957.25,957.5,956.75,957.25,22
20151101|2015-06-25 00:00,25,957.5,957.5,956.5,957,103
20151101|2015-06-25 00:30,25,957,957,955.5,956.25,224
20151101|2015-06-25 01:00,25,956.5,956.5,956.25,956.5,37
20151101|2015-06-25 01:30,25,956.75,956.75,955.5,955.75,176
20151101|2015-06-25 02:00,25,955.5,956.5,955,956,294
20151101|2015-06-25 02:30,25,956.25,956.5,954,954.25,224
20151101|2015-06-25 03:00,25,954.25,955.75,954,955.5,247
20151101|2015-06-25 03:30,25,955.75,956.5,955.25,956.5,335
20151101|2015-06-25 04:00,25,956.5,956.5,954.75,955.5,148
20151101|2015-06-25 04:30,25,955.25,958.25,954.5,956.25,478
20151101|2015-06-25 05:00,25,956.25,958.5,956,957,341
20151101|2015-06-25 05:30,25,957.25,959,956.75,959,522
20151101|2015-06-25 06:00,25,959,963.75,958.5,961.75,2477
20151101|2015-06-25 06:30,25,961.75,964.75,961.75,964.75,2003
20151101|2015-06-25 07:00,25,964.75,965.75,961.75,962,1858
20151101|2015-06-25 07:30,25,962.25,965.5,961.5,965.25,1279
20151101|2015-06-25 08:30,25,965,974,964,973.5,21716
20151101|2015-06-25 09:00,25,973.5,978,972,972,16862
20151101|2015-06-25 09:30,25,972.25,976.5,971.75,975.25,7624
20151101|2015-06-25 10:00,25,975.25,976,972.25,974,5873
20151101|2015-06-25 10:30,25,974,976.75,973.25,975.5,5325
20151101|2015-06-25 11:00,25,975.25,976.5,974.5,975.75,4332
20151101|2015-06-25 11:30,25,976,977.5,975.25,976.75,4085
20151101|2015-06-25 12:00,25,977,979.75,976.75,977.5,7838
20151101|2015-06-25 12:30,25,977.75,978,974.75,976.75,5610
20151101|2015-06-25 13:00,25,976.75,978.25,973.75,975.75,9472
20151101|2015-06-25 19:00,26,978.25,979,976.5,977.5,2665
20151101|2015-06-25 19:30,26,977.5,979.75,977.5,979.5,784
20151101|2015-06-25 20:00,26,979.5,981.25,978.75,980,2078
20151101|2015-06-25 20:30,26,980.25,981,979.5,980.5,890
20151101|2015-06-25 21:00,26,980.5,981.25,980.25,980.75,543
20151101|2015-06-25 21:30,26,981,981.25,980,980.25,674
20151101|2015-06-25 22:00,26,980.25,980.75,979.75,980.25,321
20151101|2015-06-25 22:30,26,980.25,981.25,980.25,981.25,124
20151101|2015-06-25 23:00,26,981,982,980.25,980.75,360
20151101|2015-06-25 23:30,26,980.5,982,980.25,980.75,306
20151101|2015-06-26 00:00,26,980.5,981.25,980.5,980.75,143
20151101|2015-06-26 00:30,26,980.5,980.75,979,979.5,359
20151101|2015-06-26 01:00,26,979.5,979.75,976,976,1176
20151101|2015-06-26 01:30,26,976,977.25,973.75,977.25,2385
20151101|2015-06-26 02:00,26,977,979,974,979,913
20151101|2015-06-26 02:30,26,979.25,979.25,976.5,976.75,364
20151101|2015-06-26 03:00,26,976.75,976.75,975.25,975.25,268
20151101|2015-06-26 03:30,26,975,975.5,973.75,975.5,389
20151101|2015-06-26 04:00,26,975.5,978.75,975.25,978.75,720
20151101|2015-06-26 04:30,26,978.75,980.25,978.5,979.5,711
20151101|2015-06-26 05:00,26,979.5,980.5,977.75,980.5,501
20151101|2015-06-26 05:30,26,980.25,983,979.5,980.5,2341
20151101|2015-06-26 06:00,26,980.5,985.5,980.5,985,3036
20151101|2015-06-26 06:30,26,984.75,989.75,984.75,989.5,4714
20151101|2015-06-26 07:00,26,989.5,995.25,988.75,995,8597
20151101|2015-06-26 07:30,26,995,997,994,996.5,4091
20151101|2015-06-26 08:30,26,997.25,1002,988.5,991.5,36382
20151101|2015-06-26 09:00,26,991.5,992.5,982,988,16268
20151101|2015-06-26 09:30,26,987.75,993.5,987.75,990.25,12942
20151101|2015-06-26 10:00,26,990.25,990.25,984.75,985.25,10253
20151101|2015-06-26 10:30,26,985.5,988.5,982.5,984.5,9316
20151101|2015-06-26 11:00,26,984.75,992.75,983.5,990.75,8098
20151101|2015-06-26 11:30,26,990.75,993.5,989.25,992.75,4842
20151101|2015-06-26 12:00,26,993,993.75,991.25,992.5,4389
20151101|2015-06-26 12:30,26,992.25,994.75,991,994.25,5773
20151101|2015-06-26 13:00,26,994.25,994.75,982.75,984,11930
20151101|2015-06-28 19:00,29,982.75,989.25,978.75,988.5,6417
20151101|2015-06-28 19:30,29,988.25,988.5,985.75,987.5,772
20151101|2015-06-28 20:00,29,987.5,989.75,987,987.75,760
20151101|2015-06-28 20:30,29,987.75,988.75,987.25,988.5,198
20151101|2015-06-28 21:00,29,988.5,989,987.75,988.25,287
20151101|2015-06-28 21:30,29,988,988,986.25,986.5,564
20151101|2015-06-28 22:00,29,986.5,987.25,981.5,982,1251
20151101|2015-06-28 22:30,29,982,982.5,981,982.25,568
20151101|2015-06-28 23:00,29,982.5,982.5,981.25,982.25,104
20151101|2015-06-28 23:30,29,982.5,982.75,982.25,982.75,103
20151101|2015-06-29 00:00,29,982.75,982.75,981.25,982.5,282
20151101|2015-06-29 00:30,29,982.25,983,981.25,982.75,855
20151101|2015-06-29 01:00,29,982.75,984,982.25,982.5,443
20151101|2015-06-29 01:30,29,982.25,983,981.75,983,452
20151101|2015-06-29 02:00,29,982.75,983.25,981.75,981.75,487
20151101|2015-06-29 02:30,29,981.75,983.25,981.5,983,394
20151101|2015-06-29 03:00,29,983,983.25,982.25,983.25,574
20151101|2015-06-29 03:30,29,983,984.5,982.75,984,473
20151101|2015-06-29 04:00,29,984.25,984.25,980.75,981.25,590
20151101|2015-06-29 04:30,29,981.25,982.75,981.25,982.25,251
20151101|2015-06-29 05:00,29,982,983,981.5,982.75,272
20151101|2015-06-29 05:30,29,983,984.25,982.5,984,341
20151101|2015-06-29 06:00,29,984,985.5,983.5,984.25,641
20151101|2015-06-29 06:30,29,984.25,988.25,983.5,988.25,740
20151101|2015-06-29 07:00,29,988.25,989.75,986.5,987.25,1200
20151101|2015-06-29 07:30,29,987.25,987.5,985.75,986.25,680
20151101|2015-06-29 08:30,29,987.5,993,982.5,992,19112
20151101|2015-06-29 09:00,29,992,993.75,986,986,9599
20151101|2015-06-29 09:30,29,986.25,989.5,984.75,987.5,6216
20151101|2015-06-29 10:00,29,987.5,988.75,984.25,985,7281
20151101|2015-06-29 10:30,29,985,988.75,985,986.5,4555
20151101|2015-06-29 11:00,29,986.75,987.5,982,982.75,5853
20151101|2015-06-29 11:30,29,982.75,986,981.5,982.5,4538
20151101|2015-06-29 12:00,29,982.5,983.5,979,981.5,6483
20151101|2015-06-29 12:30,29,981.75,983.75,980.5,982,4628
20151101|2015-06-29 13:00,29,982,982.75,978.25,981.25,6637
20151101|2015-06-29 19:00,30,980.25,985,980.25,984.5,1940
20151101|2015-06-29 19:30,30,984.25,984.75,982.75,983.25,497
20151101|2015-06-29 20:00,30,983.25,983.25,976.25,976.25,2295
20151101|2015-06-29 20:30,30,976,977.75,975.5,976.75,1160
20151101|2015-06-29 21:00,30,976.75,977.5,976.25,977.25,248
20151101|2015-06-29 21:30,30,977.25,978,975.5,975.5,501
20151101|2015-06-29 22:00,30,975.5,976.75,975.25,976.5,320
20151101|2015-06-29 22:30,30,976.75,977,976.25,977,83
20151101|2015-06-29 23:00,30,977,977,976,976.25,73
20151101|2015-06-29 23:30,30,976.25,976.5,975.75,976.25,75
20151101|2015-06-30 00:00,30,976.25,976.75,976,976.75,56
20151101|2015-06-30 00:30,30,976.75,978,974.25,974.25,1235
20151101|2015-06-30 01:00,30,974.5,975.25,972.75,973,898
20151101|2015-06-30 01:30,30,973,974.5,972,973.5,1181
20151101|2015-06-30 02:00,30,973.25,974,972.5,972.75,367
20151101|2015-06-30 02:30,30,973,973.75,972.5,973.25,259
20151101|2015-06-30 03:00,30,973.75,973.75,972.75,972.75,220
20151101|2015-06-30 03:30,30,972.75,976,972,976,768
20151101|2015-06-30 04:00,30,976,976,974.25,974.25,248
20151101|2015-06-30 04:30,30,974.25,975.5,973.5,973.5,391
20151101|2015-06-30 05:00,30,973.5,973.5,971.5,973.5,657
20151101|2015-06-30 05:30,30,973.25,974.25,972.25,973.75,453
20151101|2015-06-30 06:00,30,973.75,975,973.5,974.75,708
20151101|2015-06-30 06:30,30,974.75,975,973.75,974,466
20151101|2015-06-30 07:00,30,974,974,972.5,973.5,1132
20151101|2015-06-30 07:30,30,973.5,974,971.25,972.25,1574
20151101|2015-06-30 08:30,30,972.75,978,972.75,974.75,10685
20151101|2015-06-30 09:00,30,974.75,978.5,974.5,977.5,6723
20151101|2015-06-30 09:30,30,977.75,978,975.75,976,4690
20151101|2015-06-30 10:00,30,976.25,978.75,975.5,977,4685
20151101|2015-06-30 10:30,30,977,981.25,976.75,981,8120
20151101|2015-06-30 11:00,30,981.25,1014.25,981.25,1014.25,84230
20151101|2015-06-30 11:30,30,1014,1029,1013.75,1017,41181
20151101|2015-06-30 12:00,30,1017,1023.75,1013,1023.25,17755
20151101|2015-06-30 12:30,30,1023.25,1030,1022.75,1029.5,15662
20151101|2015-06-30 13:00,30,1029.5,1038,1028.75,1035.25,24830
20151101|2015-06-30 19:30,1,1034.75,1036.25,1029.25,1030,6509
20151101|2015-06-30 20:00,1,1030,1035,1026.5,1028.75,6074
20151101|2015-06-30 20:30,1,1028.75,1030.5,1027.75,1028.5,1685
20151101|2015-06-30 21:00,1,1028.75,1030,1028,1029.5,1211
20151101|2015-06-30 21:30,1,1029.5,1031.25,1029.5,1029.75,1498
20151101|2015-06-30 22:00,1,1029.75,1030,1029.5,1030,303
20151101|2015-06-30 22:30,1,1030,1030,1029.25,1029.25,130
20151101|2015-06-30 23:00,1,1029.25,1029.75,1029.25,1029.25,147
20151101|2015-06-30 23:30,1,1029.25,1029.5,1029.25,1029.5,96
20151101|2015-07-01 00:00,1,1029.25,1029.75,1029,1029.75,326
20151101|2015-07-01 00:30,1,1029.75,1030.5,1029.5,1030.5,790
20151101|2015-07-01 01:00,1,1030.5,1034.25,1030.25,1033.75,1120
20151101|2015-07-01 01:30,1,1033.5,1035.5,1033.5,1035,824
20151101|2015-07-01 02:00,1,1035,1035,1033,1034,662
20151101|2015-07-01 02:30,1,1034,1034.5,1033.5,1034.5,640
20151101|2015-07-01 03:00,1,1034.5,1037.5,1033.25,1036.75,2537
20151101|2015-07-01 03:30,1,1036.75,1039,1036.5,1039,1299
20151101|2015-07-01 04:00,1,1039,1040,1037.5,1037.75,1600
20151101|2015-07-01 04:30,1,1038,1038.5,1037,1037.25,842
20151101|2015-07-01 05:00,1,1037.25,1037.25,1035.25,1035.75,870
20151101|2015-07-01 05:30,1,1035.5,1035.75,1034,1034.25,685
20151101|2015-07-01 06:00,1,1034.25,1035.25,1031.75,1031.75,1026
20151101|2015-07-01 06:30,1,1031.5,1034.5,1031.25,1034,947
20151101|2015-07-01 07:00,1,1033.75,1034,1030.75,1031,1344
20151101|2015-07-01 07:30,1,1031,1031,1028.5,1029.75,1727
20151101|2015-07-01 08:30,1,1030,1034,1024.5,1032.25,27822
20151101|2015-07-01 09:00,1,1032.25,1034,1028,1031.5,14105
20151101|2015-07-01 09:30,1,1031.5,1032,1027,1030.25,12066
20151101|2015-07-01 10:00,1,1030.5,1030.75,1025.5,1025.75,9544
20151101|2015-07-01 10:30,1,1026,1026.25,1019,1022,16258
20151101|2015-07-01 11:00,1,1022,1027.25,1021.75,1024,5856
20151101|2015-07-01 11:30,1,1024,1026,1023.25,1025,4959
20151101|2015-07-01 12:00,1,1025.25,1025.25,1022.5,1023.5,4007
20151101|2015-07-01 12:30,1,1023.5,1025.25,1022,1023.75,4776
20151101|2015-07-01 13:00,1,1023.75,1030.25,1022,1029,9297
20151101|2015-07-01 19:00,2,1029,1032.25,1027,1031.5,1959
20151101|2015-07-01 19:30,2,1032,1032.25,1030.5,1030.5,264
20151101|2015-07-01 20:00,2,1030.5,1030.5,1026.25,1028.25,914
20151101|2015-07-01 20:30,2,1028.25,1028.5,1026.75,1027,422
20151101|2015-07-01 21:00,2,1027.25,1027.75,1026.75,1026.75,268
20151101|2015-07-01 21:30,2,1026.75,1026.75,1024.5,1025,1167
20151101|2015-07-01 22:00,2,1025,1025.75,1022.75,1023.5,1197
20151101|2015-07-01 22:30,2,1023.75,1025,1023.75,1025,57
20151101|2015-07-01 23:00,2,1025,1025.5,1025,1025.25,52
20151101|2015-07-01 23:30,2,1025.25,1026,1024.5,1026,99
20151101|2015-07-02 00:00,2,1025.75,1026.25,1025.5,1026.25,166
20151101|2015-07-02 00:30,2,1026.25,1026.5,1023,1023.25,915
20151101|2015-07-02 01:00,2,1023.75,1024.75,1023.25,1024.5,343
20151101|2015-07-02 01:30,2,1024.75,1031.5,1024.5,1028.25,1744
20151101|2015-07-02 02:00,2,1028.25,1029.5,1028,1029,226
20151101|2015-07-02 02:30,2,1029,1033.5,1028.75,1032,913
20151101|2015-07-02 03:00,2,1032,1033.5,1031.25,1032.5,548
20151101|2015-07-02 03:30,2,1032.5,1032.75,1031,1032,140
20151101|2015-07-02 04:00,2,1031.75,1032,1027.25,1028.25,739
20151101|2015-07-02 04:30,2,1028,1029.75,1026.75,1027,754
20151101|2015-07-02 05:00,2,1027.25,1030,1026.5,1029.75,680
20151101|2015-07-02 05:30,2,1029.75,1029.75,1028.75,1029.25,188
20151101|2015-07-02 06:00,2,1029.5,1032,1029.5,1032,430
20151101|2015-07-02 06:30,2,1031.75,1033,1030.75,1031.25,653
20151101|2015-07-02 07:00,2,1031.25,1031.25,1025.75,1026.25,1495
20151101|2015-07-02 07:30,2,1027,1027.25,1020.75,1022,2556
20151101|2015-07-02 08:30,2,1022,1029,1020,1023.5,20057
20151101|2015-07-02 09:00,2,1023.75,1027.75,1022.75,1026.5,8230
20151101|2015-07-02 09:30,2,1026.75,1029.75,1026.5,1029.25,7585
20151101|2015-07-02 10:00,2,1029.5,1031.75,1027,1028.75,8318
20151101|2015-07-02 10:30,2,1029,1032.75,1028.25,1032.5,5269
20151101|2015-07-02 11:00,2,1032.75,1036.5,1032.5,1036.25,8734
20151101|2015-07-02 11:30,2,1036.5,1039,1027.25,1028.25,13801
20151101|2015-07-05 19:00,6,1023.25,1023.25,1014,1017.5,5600
20151101|2015-07-05 19:30,6,1017.25,1018.25,1016.75,1017.5,422
20151101|2015-07-05 20:00,6,1017.5,1020.75,1015.25,1020.5,1516
20151101|2015-07-05 20:30,6,1020.5,1020.75,1017.75,1018.5,451
20151101|2015-07-05 21:00,6,1018.25,1018.25,1014.75,1018,763
20151101|2015-07-05 21:30,6,1017.5,1017.5,1014,1014.75,717
20151101|2015-07-05 22:00,6,1014.5,1015.75,1014.5,1015.25,442
20151101|2015-07-05 22:30,6,1015.25,1015.25,1014.25,1014.5,165
20151101|2015-07-05 23:00,6,1014.25,1015.25,1014,1014.5,131
20151101|2015-07-05 23:30,6,1014.75,1014.75,1014.25,1014.75,143
20151101|2015-07-06 00:00,6,1014.5,1014.75,1014.5,1014.75,30
20151101|2015-07-06 00:30,6,1014.5,1014.5,1008.25,1010.25,2671
20151101|2015-07-06 01:00,6,1010,1013.25,1009.5,1012.25,1287
20151101|2015-07-06 01:30,6,1012,1015,1011.25,1013,1303
20151101|2015-07-06 02:00,6,1012.5,1013,1009.25,1012.25,871
20151101|2015-07-06 02:30,6,1012.25,1016.5,1011.75,1015.5,1240
20151101|2015-07-06 03:00,6,1015.75,1016.25,1014,1015.75,424
20151101|2015-07-06 03:30,6,1016,1016,1013.75,1013.75,404
20151101|2015-07-06 04:00,6,1013.75,1014.25,1012.25,1013.75,369
20151101|2015-07-06 04:30,6,1013.75,1014.5,1010.5,1011.5,706
20151101|2015-07-06 05:00,6,1011.5,1011.75,1010,1010.5,518
20151101|2015-07-06 05:30,6,1010.75,1012.75,1010.5,1012.5,322
20151101|2015-07-06 06:00,6,1012.5,1013.75,1011.25,1013.5,572
20151101|2015-07-06 06:30,6,1013.75,1014,1010.5,1010.75,835
20151101|2015-07-06 07:00,6,1010.75,1011.25,1008.5,1010,2785
20151101|2015-07-06 07:30,6,1010,1010.25,1009,1009.5,990
20151101|2015-07-06 08:30,6,1010.75,1015,1009.5,1011.25,14914
20151101|2015-07-06 09:00,6,1011.25,1017,1010.75,1013.5,6830
20151101|2015-07-06 09:30,6,1013.5,1019,1013.25,1015.5,8996
20151101|2015-07-06 10:00,6,1015.5,1016,1012,1014.5,5571
20151101|2015-07-06 10:30,6,1014.5,1017,1013,1016.5,4762
20151101|2015-07-06 11:00,6,1016.75,1021,1016.5,1020.5,5377
20151101|2015-07-06 11:30,6,1020.5,1024,1018.25,1018.75,6655
20151101|2015-07-06 12:00,6,1018.75,1022,1017.25,1020,4247
20151101|2015-07-06 12:30,6,1020,1021,1017.75,1018.75,3098
20151101|2015-07-06 13:00,6,1018.5,1018.75,1013.5,1014.25,7169
20151101|2015-07-06 19:00,7,1013.75,1014,1009,1009.5,2683
20151101|2015-07-06 19:30,7,1009.75,1011.75,1009.5,1010.5,788
20151101|2015-07-06 20:00,7,1010.5,1018.5,1010,1015.75,3261
20151101|2015-07-06 20:30,7,1015.5,1015.5,1011.5,1014.5,981
20151101|2015-07-06 21:00,7,1014,1017.5,1013.25,1015.75,652
20151101|2015-07-06 21:30,7,1016,1017,1013.75,1016.5,1129
20151101|2015-07-06 22:00,7,1016.5,1017,1015.5,1016,585
20151101|2015-07-06 22:30,7,1016,1017.25,1016,1017,139
20151101|2015-07-06 23:00,7,1017,1017.25,1015.75,1015.75,84
20151101|2015-07-06 23:30,7,1016,1016.25,1016,1016,38
20151101|2015-07-07 00:00,7,1016.25,1016.25,1016,1016.25,50
20151101|2015-07-07 00:30,7,1016.25,1017.25,1013.25,1013.25,397
20151101|2015-07-07 01:00,7,1013.25,1013.5,1010.25,1011.5,893
20151101|2015-07-07 01:30,7,1011.75,1012,1008.25,1008.5,1616
20151101|2015-07-07 02:00,7,1008.5,1009,1007,1007.25,1168
20151101|2015-07-07 02:30,7,1007.25,1007.75,1007,1007.25,530
20151101|2015-07-07 03:00,7,1007.25,1008.75,1007,1008.75,811
20151101|2015-07-07 03:30,7,1008.75,1010,1008.25,1009,626
20151101|2015-07-07 04:00,7,1009,1009.25,1008.25,1008.5,118
20151101|2015-07-07 04:30,7,1008.25,1009.25,1007.5,1008.25,497
20151101|2015-07-07 05:00,7,1008.25,1009.75,1008.25,1008.75,355
20151101|2015-07-07 05:30,7,1008.75,1012.5,1008.25,1008.5,630
20151101|2015-07-07 06:00,7,1008.75,1010,1008,1009.75,442
20151101|2015-07-07 06:30,7,1009.5,1009.5,1008.25,1008.75,435
20151101|2015-07-07 07:00,7,1008.5,1008.75,1006,1007,1459
20151101|2015-07-07 07:30,7,1006.75,1010.75,1006.75,1010.25,1055
20151101|2015-07-07 08:30,7,1007.75,1008.75,1002,1002.5,24239
20151101|2015-07-07 09:00,7,1002.5,1002.75,988.25,989.5,27497
20151101|2015-07-07 09:30,7,989.5,994.5,982.5,984.75,21345
20151101|2015-07-07 10:00,7,984.75,987,981,983.75,16986
20151101|2015-07-07 10:30,7,983.75,993.25,983,992.75,10940
20151101|2015-07-07 11:00,7,992.75,993.25,989,990.5,6144
20151101|2015-07-07 11:30,7,990.5,991.75,988.5,991.25,6484
20151101|2015-07-07 12:00,7,991.25,994.75,990.5,994.25,5281
20151101|2015-07-07 12:30,7,994.25,995.5,990.25,990.5,5054
20151101|2015-07-07 13:00,7,990.75,992.5,983.5,987,9610
20151101|2015-07-07 19:00,8,989.25,992.75,989.25,991.75,2148
20151101|2015-07-07 19:30,8,992,993,991.5,992.5,530
20151101|2015-07-07 20:00,8,992.25,992.75,983,983,2983
20151101|2015-07-07 20:30,8,983,983.75,981.5,981.75,918
20151101|2015-07-07 21:00,8,982,983,981.75,982.75,366
20151101|2015-07-07 21:30,8,982.75,983,981.75,982,283
20151101|2015-07-07 22:00,8,981.75,983,981.5,982.5,377
20151101|2015-07-07 22:30,8,982.25,983.5,981.75,983.5,222
20151101|2015-07-07 23:00,8,983.5,984.25,982.75,984,98
20151101|2015-07-07 23:30,8,983.75,984.5,983.25,984.5,62
20151101|2015-07-08 00:00,8,984.25,984.25,982.75,982.75,53
20151101|2015-07-08 00:30,8,983,985.75,983,985.25,336
20151101|2015-07-08 01:00,8,985.25,985.75,982,982,314
20151101|2015-07-08 01:30,8,982,982.75,980,981.25,1498
20151101|2015-07-08 02:00,8,981.25,982,980.75,981.5,593
20151101|2015-07-08 02:30,8,981.5,981.5,980.5,981,638
20151101|2015-07-08 03:00,8,980.75,981,980,980.75,538
20151101|2015-07-08 03:30,8,981,981.25,980.5,981,462
20151101|2015-07-08 04:00,8,981,981.25,980,980.25,611
20151101|2015-07-08 04:30,8,980.25,981.75,978.75,981.75,1271
20151101|2015-07-08 05:00,8,981.75,982.5,980.75,981,285
20151101|2015-07-08 05:30,8,980.75,981.75,980.75,981.5,231
20151101|2015-07-08 06:00,8,981.5,982.25,981.5,982,292
20151101|2015-07-08 06:30,8,982,988,982,987.5,1529
20151101|2015-07-08 07:00,8,987.5,989.5,986.25,986.75,1779
20151101|2015-07-08 07:30,8,986.75,987.25,982,983,1401
20151101|2015-07-08 08:30,8,982,996,981.5,991.75,24851
20151101|2015-07-08 09:00,8,992,999.25,991.75,997.5,12924
20151101|2015-07-08 09:30,8,997.25,997.75,993.25,996,8326
20151101|2015-07-08 10:00,8,996.25,998,995.25,996,5704
20151101|2015-07-08 10:30,8,995.75,996,990.75,993.5,6495
20151101|2015-07-08 11:00,8,993.5,995.75,993,993.25,3654
20151101|2015-07-08 11:30,8,993.25,995,992,992.75,2840
20151101|2015-07-08 12:00,8,992.75,993,988.25,990.75,4277
20151101|2015-07-08 12:30,8,991,992,986,989.75,6822
20151101|2015-07-08 13:00,8,989.75,990,986.5,986.75,6889
20151101|2015-07-08 19:00,9,988,992.25,987.5,992.25,1238
20151101|2015-07-08 19:30,9,992,992.75,991.25,991.5,452
20151101|2015-07-08 20:00,9,991.25,995.5,989.75,992,2360
20151101|2015-07-08 20:30,9,992.25,996,989.75,994.25,888
20151101|2015-07-08 21:00,9,994.25,996.75,992.5,996.5,1154
20151101|2015-07-08 21:30,9,996.5,997.25,995,997.25,1219
20151101|2015-07-08 22:00,9,997,997,993,995.5,650
20151101|2015-07-08 22:30,9,995.25,996,995.25,995.5,102
20151101|2015-07-08 23:00,9,995.25,995.75,995,995.25,24
20151101|2015-07-08 23:30,9,995.25,997.5,995.25,997,311
20151101|2015-07-09 00:00,9,997,997.75,996.5,997.75,214
20151101|2015-07-09 00:30,9,997.75,1004.5,997.75,1003.75,3582
20151101|2015-07-09 01:00,9,1003.75,1006.5,998.25,1001,3571
20151101|2015-07-09 01:30,9,1000.75,1002.5,998.25,1000.5,1573
20151101|2015-07-09 02:00,9,1000.25,1004.5,1000.25,1004,1096
20151101|2015-07-09 02:30,9,1004,1004.75,1002.25,1002.5,471
20151101|2015-07-09 03:00,9,1002.75,1004,1001.75,1002,195
20151101|2015-07-09 03:30,9,1002,1003.5,1001.25,1002.5,144
20151101|2015-07-09 04:00,9,1002.25,1003.75,1002.25,1002.75,138
20151101|2015-07-09 04:30,9,1002.75,1003.25,1002,1003,169
20151101|2015-07-09 05:00,9,1002.5,1003.75,1002.5,1002.75,120
20151101|2015-07-09 05:30,9,1002.75,1003.5,999.5,1001.25,931
20151101|2015-07-09 06:00,9,1001.25,1004.25,1001,1003.5,389
20151101|2015-07-09 06:30,9,1003,1003.5,1001.75,1002.75,601
20151101|2015-07-09 07:00,9,1002.75,1005.25,1002,1005,1205
20151101|2015-07-09 07:30,9,1005,1006.75,1004.75,1004.75,1499
20151101|2015-07-09 08:30,9,1004.75,1013.5,1004.75,1012,21121
20151101|2015-07-09 09:00,9,1011.75,1018,1011,1012.25,14297
20151101|2015-07-09 09:30,9,1012.25,1015.25,1010,1014.75,9069
20151101|2015-07-09 10:00,9,1015,1017,1013.5,1016,5035
20151101|2015-07-09 10:30,9,1016.25,1019,1015.25,1018.5,6100
20151101|2015-07-09 11:00,9,1018.5,1021.25,1017,1020.75,7577
20151101|2015-07-09 11:30,9,1020.75,1024.5,1019.5,1020.25,9336
20151101|2015-07-09 12:00,9,1020.25,1021.25,1017,1017.5,4081
20151101|2015-07-09 12:30,9,1017.5,1019.25,1017,1018,3877
20151101|2015-07-09 13:00,9,1018,1019.25,1014.75,1015,8941
20151101|2015-07-09 19:00,10,1016.25,1016.25,1012.25,1014.5,1758
20151101|2015-07-09 19:30,10,1014.5,1014.75,1012.25,1013,340
20151101|2015-07-09 20:00,10,1012.75,1015.75,1012.25,1014.75,761
20151101|2015-07-09 20:30,10,1014.75,1015.25,1014.5,1015.25,287
20151101|2015-07-09 21:00,10,1015,1015.75,1014.5,1015.75,456
20151101|2015-07-09 21:30,10,1015.75,1019,1015.75,1018.5,843
20151101|2015-07-09 22:00,10,1018.5,1019.75,1018.5,1019.5,565
20151101|2015-07-09 22:30,10,1019.5,1019.75,1018,1018.25,238
20151101|2015-07-09 23:00,10,1018.25,1018.25,1017.25,1017.5,252
20151101|2015-07-09 23:30,10,1017.25,1018,1016.75,1018,217
20151101|2015-07-10 00:00,10,1017.75,1017.75,1017.25,1017.25,18
20151101|2015-07-10 00:30,10,1017.25,1019.5,1017,1019.5,215
20151101|2015-07-10 01:00,10,1019.5,1020.75,1019.25,1020.5,535
20151101|2015-07-10 01:30,10,1020.25,1020.75,1019.5,1020.25,280
20151101|2015-07-10 02:00,10,1020,1021.5,1019.5,1021,424
20151101|2015-07-10 02:30,10,1021,1021,1019,1019.5,690
20151101|2015-07-10 03:00,10,1019.25,1019.25,1015.5,1018,739
20151101|2015-07-10 03:30,10,1018,1018.25,1017.5,1018.25,72
20151101|2015-07-10 04:00,10,1018.25,1020.5,1018.25,1020.5,267
20151101|2015-07-10 04:30,10,1020.5,1020.5,1017,1017,220
20151101|2015-07-10 05:00,10,1017,1018.75,1016.25,1017.5,338
20151101|2015-07-10 05:30,10,1017.5,1019.25,1017.5,1018.5,546
20151101|2015-07-10 06:00,10,1018.5,1021.25,1018.5,1021,651
20151101|2015-07-10 06:30,10,1020.75,1023.5,1020.25,1020.25,1162
20151101|2015-07-10 07:00,10,1020.25,1024.75,1020.25,1024.5,1908
20151101|2015-07-10 07:30,10,1024.25,1024.5,1023.5,1024,965
20151101|2015-07-10 08:30,10,1026,1026.5,1020.25,1023.25,14695
20151101|2015-07-10 09:00,10,1023.5,1026,1023.25,1024.5,5361
20151101|2015-07-10 09:30,10,1024.75,1027.5,1024.25,1024.5,6643
20151101|2015-07-10 10:00,10,1024.25,1024.5,1019.25,1022.5,6586
20151101|2015-07-10 10:30,10,1022.75,1025,1020,1023,6011
20151101|2015-07-10 11:00,10,1022.5,1036.75,1010.5,1035.25,43530
20151101|2015-07-10 11:30,10,1035.5,1035.75,1026.25,1029.5,10800
20151101|2015-07-10 12:00,10,1029.25,1029.5,1023.5,1024.75,6186
20151101|2015-07-10 12:30,10,1024.5,1024.75,1020,1022,7734
20151101|2015-07-10 13:00,10,1022.25,1025.25,1020,1022,8983
20151101|2015-07-12 19:00,13,1020,1028,1019.75,1023.25,5554
20151101|2015-07-12 19:30,13,1022.75,1025.5,1022.75,1023.5,504
20151101|2015-07-12 20:00,13,1023.5,1024.5,1015,1018.25,3283
20151101|2015-07-12 20:30,13,1018.25,1020.75,1017.5,1019.75,883
20151101|2015-07-12 21:00,13,1019.75,1022,1019.25,1022,593
20151101|2015-07-12 21:30,13,1021.75,1024,1020.75,1022,423
20151101|2015-07-12 22:00,13,1022,1022.25,1020.75,1021.75,230
20151101|2015-07-12 22:30,13,1021.75,1023.25,1020.75,1021,143
20151101|2015-07-12 23:00,13,1021.25,1021.25,1018.5,1019,157
20151101|2015-07-12 23:30,13,1019,1021,1018.75,1019,181
20151101|2015-07-13 00:00,13,1019,1021,1018.5,1020.5,107
20151101|2015-07-13 00:30,13,1021,1022,1017.5,1018,554
20151101|2015-07-13 01:00,13,1018,1018.75,1016,1017.5,355
20151101|2015-07-13 01:30,13,1017.25,1021.5,1017.25,1021.5,471
20151101|2015-07-13 02:00,13,1021.75,1022,1019.5,1020.75,274
20151101|2015-07-13 02:30,13,1020.5,1021.75,1019.75,1020.5,214
20151101|2015-07-13 03:00,13,1020.25,1020.5,1018.75,1020.25,298
20151101|2015-07-13 03:30,13,1020,1020.5,1019,1019,125
20151101|2015-07-13 04:00,13,1018.75,1019.25,1017.5,1017.75,187
20151101|2015-07-13 04:30,13,1018,1020,1018,1019.75,204
20151101|2015-07-13 05:00,13,1019.5,1019.75,1016.75,1018,222
20151101|2015-07-13 05:30,13,1017.75,1018.75,1017,1018.25,256
20151101|2015-07-13 06:00,13,1018.25,1019.5,1018.25,1019.25,107
20151101|2015-07-13 06:30,13,1019.5,1020.25,1017.5,1017.5,398
20151101|2015-07-13 07:00,13,1017.5,1018,1015.25,1015.5,1206
20151101|2015-07-13 07:30,13,1015.5,1017,1015.25,1015.5,566
20151101|2015-07-13 08:30,13,1016.25,1021.75,1011.5,1021,14861
20151101|2015-07-13 09:00,13,1021.25,1022.5,1017.75,1020.75,5348
20151101|2015-07-13 09:30,13,1020.5,1024.5,1020,1023.25,6639
20151101|2015-07-13 10:00,13,1023.25,1026.5,1022.75,1026,4112
20151101|2015-07-13 10:30,13,1026,1027,1024,1025,2873
20151101|2015-07-13 11:00,13,1025.25,1026.75,1021.75,1026.75,3812
20151101|2015-07-13 11:30,13,1026.75,1029.75,1026.5,1028.75,4238
20151101|2015-07-13 12:00,13,1028.75,1030.5,1027.75,1029.5,2936
20151101|2015-07-13 12:30,13,1029.5,1031.5,1028,1030,3401
20151101|2015-07-13 13:00,13,1029.75,1030.25,1027.25,1029,5096
20151101|2015-07-13 19:00,14,1030.25,1037,1029.5,1036.25,3859
20151101|2015-07-13 19:30,14,1036.5,1036.75,1035,1035.25,860
20151101|2015-07-13 20:00,14,1035.25,1038.25,1035.25,1037.5,1884
20151101|2015-07-13 20:30,14,1037.25,1037.75,1036.25,1036.5,888
20151101|2015-07-13 21:00,14,1036.5,1038.5,1036.5,1038.25,573
20151101|2015-07-13 21:30,14,1038.5,1045,1038.25,1044,5640
20151101|2015-07-13 22:00,14,1043.75,1044.5,1039,1040,2581
20151101|2015-07-13 22:30,14,1040,1040,1039,1039.75,117
20151101|2015-07-13 23:00,14,1039.75,1041.25,1039.25,1039.25,205
20151101|2015-07-13 23:30,14,1039.5,1039.75,1037.75,1038.5,288
20151101|2015-07-14 00:00,14,1038.5,1041,1037.75,1038.5,418
20151101|2015-07-14 00:30,14,1038.75,1043,1038,1038.5,1136
20151101|2015-07-14 01:00,14,1038.5,1039,1036.25,1038.25,602
20151101|2015-07-14 01:30,14,1038.25,1038.5,1035.75,1038.5,1268
20151101|2015-07-14 02:00,14,1038.5,1040,1037.5,1038.5,539
20151101|2015-07-14 02:30,14,1038.5,1039.75,1037.25,1037.25,398
20151101|2015-07-14 03:00,14,1037,1038.5,1036,1036.75,371
20151101|2015-07-14 03:30,14,1036.75,1037.75,1036,1036.25,461
20151101|2015-07-14 04:00,14,1036.25,1038,1036.25,1037,413
20151101|2015-07-14 04:30,14,1037,1037.5,1036.5,1036.75,227
20151101|2015-07-14 05:00,14,1036.75,1037.5,1035.75,1036.25,521
20151101|2015-07-14 05:30,14,1036.5,1037,1036,1036,245
20151101|2015-07-14 06:00,14,1035.75,1036.25,1035,1036,652
20151101|2015-07-14 06:30,14,1036,1036,1034.25,1034.5,882
20151101|2015-07-14 07:00,14,1034.25,1037,1034.25,1035.75,847
20151101|2015-07-14 07:30,14,1035.75,1036.25,1033,1033.75,1355
20151101|2015-07-14 08:30,14,1034.25,1036.5,1022.5,1025.25,26221
20151101|2015-07-14 09:00,14,1025.25,1031.75,1024.25,1027,7617
20151101|2015-07-14 09:30,14,1027,1029.5,1025.25,1028,6371
20151101|2015-07-14 10:00,14,1028,1031.5,1026.25,1027.75,7030
20151101|2015-07-14 10:30,14,1027.75,1029,1025.25,1027.25,4833
20151101|2015-07-14 11:00,14,1027.5,1028,1026,1027.25,1710
20151101|2015-07-14 11:30,14,1027.5,1028.5,1026.25,1028.25,2143
20151101|2015-07-14 12:00,14,1028.25,1028.5,1024.5,1025.75,4531
20151101|2015-07-14 12:30,14,1025.5,1026.75,1023.5,1025.25,4527
20151101|2015-07-14 13:00,14,1025,1026.75,1024.25,1025.5,5940
20151101|2015-07-14 19:00,15,1022.75,1023.5,1016.5,1019.5,3226
20151101|2015-07-14 19:30,15,1019.5,1022,1019.5,1021.75,502
20151101|2015-07-14 20:00,15,1021.75,1027,1020,1023.25,1456
20151101|2015-07-14 20:30,15,1023.5,1025.25,1022,1022.5,396
20151101|2015-07-14 21:00,15,1022.5,1022.75,1021.25,1022.5,312
20151101|2015-07-14 21:30,15,1022.75,1023.5,1022.5,1022.75,962
20151101|2015-07-14 22:00,15,1022.5,1022.75,1020.25,1022.25,528
20151101|2015-07-14 22:30,15,1022,1022,1020.75,1020.75,35
20151101|2015-07-14 23:00,15,1020.75,1021,1020.5,1021,38
20151101|2015-07-14 23:30,15,1020.75,1021.5,1020.25,1020.5,53
20151101|2015-07-15 00:00,15,1020.5,1021,1020.25,1020.5,56
20151101|2015-07-15 00:30,15,1020.5,1021,1020,1020.5,300
20151101|2015-07-15 01:00,15,1020.25,1023,1020.25,1023,334
20151101|2015-07-15 01:30,15,1023.25,1024.25,1021,1023.25,763
20151101|2015-07-15 02:00,15,1023.5,1023.75,1020.25,1021,190
20151101|2015-07-15 02:30,15,1020.75,1021,1020,1020.25,195
20151101|2015-07-15 03:00,15,1020,1021,1019.5,1020.75,514
20151101|2015-07-15 03:30,15,1021,1024,1020.5,1024,302
20151101|2015-07-15 04:00,15,1023.75,1024.5,1022.25,1022.25,422
20151101|2015-07-15 04:30,15,1022.5,1022.75,1021,1021,209
20151101|2015-07-15 05:00,15,1021,1022.5,1021,1021.5,85
20151101|2015-07-15 05:30,15,1021.25,1021.25,1020.5,1020.5,152
20151101|2015-07-15 06:00,15,1020.5,1020.5,1017.25,1018.25,742
20151101|2015-07-15 06:30,15,1018,1019.25,1017.5,1018.75,399
20151101|2015-07-15 07:00,15,1018.75,1019.75,1018.25,1019,1008
20151101|2015-07-15 07:30,15,1018.75,1018.75,1017,1018.75,990
20151101|2015-07-15 08:30,15,1017,1020,1013.25,1016.75,15808
20151101|2015-07-15 09:00,15,1017,1017.25,1010.25,1012.75,10700
20151101|2015-07-15 09:30,15,1012.5,1016.75,1010,1011.25,8329
20151101|2015-07-15 10:00,15,1011.25,1013.75,1010.5,1011.75,5385
20151101|2015-07-15 10:30,15,1012,1013.75,1008.5,1013.25,5607
20151101|2015-07-15 11:00,15,1013,1013.5,1005.5,1008.75,10604
20151101|2015-07-15 11:30,15,1008.75,1012.75,1008,1011.5,7475
20151101|2015-07-15 12:00,15,1011.75,1022.75,1010.5,1018.75,13020
20151101|2015-07-15 12:30,15,1019,1022,1016.25,1018.25,6380
20151101|2015-07-15 13:00,15,1018.25,1018.25,1014,1016.75,6235
20151101|2015-07-15 19:00,16,1018.75,1020,1016.25,1017.5,1138
20151101|2015-07-15 19:30,16,1017.75,1019.25,1017.25,1017.75,305
20151101|2015-07-15 20:00,16,1017.5,1019.25,1015.25,1018.75,1041
20151101|2015-07-15 20:30,16,1018.75,1021.75,1017,1021,687
20151101|2015-07-15 21:00,16,1020.75,1021,1019,1019.5,224
20151101|2015-07-15 21:30,16,1019.75,1022,1019.75,1021.25,944
20151101|2015-07-15 22:00,16,1021.25,1021.5,1019.25,1020.5,283
20151101|2015-07-15 22:30,16,1020.25,1021,1020,1021,53
20151101|2015-07-15 23:00,16,1021,1021.25,1020.75,1020.75,36
20151101|2015-07-15 23:30,16,1020.75,1020.75,1019.5,1020.75,74
20151101|2015-07-16 00:00,16,1020.5,1020.5,1019.25,1020.25,68
20151101|2015-07-16 00:30,16,1020.5,1021.5,1019,1019.25,315
20151101|2015-07-16 01:00,16,1020,1021.25,1019.5,1021.25,166
20151101|2015-07-16 01:30,16,1021,1022.5,1020.75,1022.25,586
20151101|2015-07-16 02:00,16,1022.25,1022.5,1020,1020,279
20151101|2015-07-16 02:30,16,1020,1020,1018,1019.5,303
20151101|2015-07-16 03:00,16,1019.5,1020,1018,1018.25,257
20151101|2015-07-16 03:30,16,1018.25,1020.25,1018.25,1019.25,90
20151101|2015-07-16 04:00,16,1019,1020,1019,1019.25,89
20151101|2015-07-16 04:30,16,1019.25,1020.25,1018.25,1018.25,204
20151101|2015-07-16 05:00,16,1018.25,1020.75,1017.5,1020.25,581
20151101|2015-07-16 05:30,16,1020.25,1021.25,1019.5,1020.75,332
20151101|2015-07-16 06:00,16,1021,1023.5,1021,1023.5,932
20151101|2015-07-16 06:30,16,1023.25,1023.5,1022,1023.25,609
20151101|2015-07-16 07:00,16,1023.25,1023.25,1022.25,1022.5,1140
20151101|2015-07-16 07:30,16,1022.5,1025,1021.5,1024.75,1468
20151101|2015-07-16 08:30,16,1025.75,1029,1022.25,1024.5,11995
20151101|2015-07-16 09:00,16,1024.5,1029.75,1024.25,1026.5,6290
20151101|2015-07-16 09:30,16,1026.75,1028,1020.25,1022,5655
20151101|2015-07-16 10:00,16,1022.25,1023,1015.25,1017.75,7508
20151101|2015-07-16 10:30,16,1017.75,1019,1011.5,1012.5,9512
20151101|2015-07-16 11:00,16,1012.75,1014.5,1006.5,1009,9987
20151101|2015-07-16 11:30,16,1009,1012.25,1007,1008.5,5637
20151101|2015-07-16 12:00,16,1008.25,1013.5,1007.5,1013,3327
20151101|2015-07-16 12:30,16,1013,1014.75,1009.5,1010.5,3586
20151101|2015-07-16 13:00,16,1010.25,1014.75,1008.25,1008.5,7305
20151101|2015-07-16 19:00,17,1008,1012.25,1008,1010.25,1446
20151101|2015-07-16 19:30,17,1010,1010.25,1008,1008,353
20151101|2015-07-16 20:00,17,1008,1008,1002.75,1005.75,2792
20151101|2015-07-16 20:30,17,1005.75,1007.75,1004.25,1007.5,645
20151101|2015-07-16 21:00,17,1007.5,1009.25,1006.25,1007,492
20151101|2015-07-16 21:30,17,1007.25,1007.5,1005.5,1005.75,330
20151101|2015-07-16 22:00,17,1005.5,1006.75,1004,1004,547
20151101|2015-07-16 22:30,17,1004,1004.25,1003,1003.75,730
20151101|2015-07-16 23:00,17,1003.75,1003.75,1003,1003.25,58
20151101|2015-07-16 23:30,17,1003.5,1005.5,1003.5,1004.5,161
20151101|2015-07-17 00:00,17,1004.75,1005.5,1004.75,1005,40
20151101|2015-07-17 00:30,17,1004.75,1006.75,1003.25,1005.75,340
20151101|2015-07-17 01:00,17,1005.5,1006.75,1004,1006.75,350
20151101|2015-07-17 01:30,17,1006.75,1008,1005.75,1007.5,365
20151101|2015-07-17 02:00,17,1007.25,1009.75,1006.75,1009,508
20151101|2015-07-17 02:30,17,1009,1009,1007.75,1007.75,46
20151101|2015-07-17 03:00,17,1007.5,1009.75,1007.25,1009.75,102
20151101|2015-07-17 03:30,17,1009.25,1011.25,1009.25,1010,509
20151101|2015-07-17 04:00,17,1009.75,1009.75,1009,1009.75,58
20151101|2015-07-17 04:30,17,1009.5,1010,1009.25,1010,87
20151101|2015-07-17 05:00,17,1010,1012.5,1009.75,1012.5,868
20151101|2015-07-17 05:30,17,1012.5,1013.25,1012.25,1012.5,245
20151101|2015-07-17 06:00,17,1012.25,1013,1010,1010.25,502
20151101|2015-07-17 06:30,17,1010,1010.5,1009.25,1009.5,242
20151101|2015-07-17 07:00,17,1009.75,1009.75,1005,1005,963
20151101|2015-07-17 07:30,17,1005.25,1006,1004,1004.75,1408
20151101|2015-07-17 08:30,17,1005.5,1008.5,999.5,1004.25,16526
20151101|2015-07-17 09:00,17,1004.5,1008.25,1003.5,1004.75,6551
20151101|2015-07-17 09:30,17,1004.75,1010,1002.75,1008.75,7162
20151101|2015-07-17 10:00,17,1008.75,1009.5,1005.5,1008.25,5068
20151101|2015-07-17 10:30,17,1008.25,1012.5,1008.25,1010.25,5509
20151101|2015-07-17 11:00,17,1010.25,1012.5,1007.75,1009.75,3041
20151101|2015-07-17 11:30,17,1010,1011,1009.25,1010.5,1623
20151101|2015-07-17 12:00,17,1010.5,1012,1009.5,1009.75,1670
20151101|2015-07-17 12:30,17,1009.75,1010,1005.25,1006,4908
20151101|2015-07-17 13:00,17,1006.25,1010,1005.25,1006.25,5513
20151101|2015-07-19 19:00,20,1003.5,1003.75,994,996.5,4328
20151101|2015-07-19 19:30,20,996.5,997,995.25,995.5,562
20151101|2015-07-19 20:00,20,995.5,995.5,991.25,992.5,2565
20151101|2015-07-19 20:30,20,992.25,993.75,991.75,993,553
20151101|2015-07-19 21:00,20,993,993.25,991.75,992.75,402
20151101|2015-07-19 21:30,20,992.75,994,991.25,991.75,604
20151101|2015-07-19 22:00,20,991.75,992,990,990,942
20151101|2015-07-19 22:30,20,990,991.5,990,991.25,572
20151101|2015-07-19 23:00,20,991.5,991.5,990.75,991.5,139
20151101|2015-07-19 23:30,20,991.25,992,991.25,991.75,107
20151101|2015-07-20 00:00,20,991.75,992,991.25,992,141
20151101|2015-07-20 00:30,20,992,994.5,991.75,993.5,869
20151101|2015-07-20 01:00,20,994,995.75,993.25,995.75,618
20151101|2015-07-20 01:30,20,995.75,996,993.5,994.25,775
20151101|2015-07-20 02:00,20,994.5,994.75,993.25,993.25,299
20151101|2015-07-20 02:30,20,993.5,993.5,992.5,993.5,371
20151101|2015-07-20 03:00,20,993.5,994.75,993.25,994,145
20151101|2015-07-20 03:30,20,994,994.25,993.5,993.75,99
20151101|2015-07-20 04:00,20,993.5,994,993.25,994,184
20151101|2015-07-20 04:30,20,993.75,994.25,993.25,994.25,188
20151101|2015-07-20 05:00,20,994.25,994.5,993.25,994.5,203
20151101|2015-07-20 05:30,20,994,994.25,992.75,993.5,284
20151101|2015-07-20 06:00,20,993.75,994,992.75,993.25,160
20151101|2015-07-20 06:30,20,993.25,993.75,992.5,993.5,267
20151101|2015-07-20 07:00,20,993.25,994.25,993,993.25,630
20151101|2015-07-20 07:30,20,993.25,993.5,991.25,991.25,1672
20151101|2015-07-20 08:30,20,991.75,996,990.25,993,11343
20151101|2015-07-20 09:00,20,993.25,997,993,996.75,5282
20151101|2015-07-20 09:30,20,996.75,999.5,996.75,999.25,6017
20151101|2015-07-20 10:00,20,999.5,1004.5,998.75,1003.25,9518
20151101|2015-07-20 10:30,20,1003.25,1004.5,997.5,998.75,6593
20151101|2015-07-20 11:00,20,999,1002,998.25,998.25,4095
20151101|2015-07-20 11:30,20,998.5,1002.5,997,1001.25,4406
20151101|2015-07-20 12:00,20,1001.5,1003,999,999.25,2949
20151101|2015-07-20 12:30,20,999.25,999.75,995.25,998.25,6335
20151101|2015-07-20 13:00,20,998.25,1001.75,997,1000.75,5955
20151101|2015-07-20 19:00,21,1003,1005,1002.25,1003.25,2067
20151101|2015-07-20 19:30,21,1003.25,1004.75,1003,1004.25,330
20151101|2015-07-20 20:00,21,1004.25,1005,1003.25,1004.75,878
20151101|2015-07-20 20:30,21,1004.5,1006,1004.5,1005.25,507
20151101|2015-07-20 21:00,21,1005.25,1005.25,1002.5,1003,431
20151101|2015-07-20 21:30,21,1002.75,1003,999.75,1000,941
20151101|2015-07-20 22:00,21,1000,1003.25,999.75,1002.75,307
20151101|2015-07-20 22:30,21,1002.5,1002.75,1001.75,1001.75,27
20151101|2015-07-20 23:00,21,1001.75,1002.75,1001.75,1002.5,36
20151101|2015-07-20 23:30,21,1002.75,1002.75,1002.25,1002.5,18
20151101|2015-07-21 00:00,21,1002.5,1002.5,1000.5,1001.25,79
20151101|2015-07-21 00:30,21,1001.25,1005.25,1001.25,1004.25,353
20151101|2015-07-21 01:00,21,1004,1004,1002,1002.75,226
20151101|2015-07-21 01:30,21,1002.5,1003.25,1001.75,1003.25,225
20151101|2015-07-21 02:00,21,1003.25,1006,1002.5,1004.5,625
20151101|2015-07-21 02:30,21,1005,1006.25,1004,1004.25,332
20151101|2015-07-21 03:00,21,1004,1005,1003.75,1004.75,207
20151101|2015-07-21 03:30,21,1005,1005,1003.5,1003.75,176
20151101|2015-07-21 04:00,21,1003.75,1005,1003.25,1004.5,189
20151101|2015-07-21 04:30,21,1004.5,1004.5,1003.25,1004.25,145
20151101|2015-07-21 05:00,21,1004.25,1005.75,1002.5,1005.5,535
20151101|2015-07-21 05:30,21,1005.25,1005.75,1005,1005.75,277
20151101|2015-07-21 06:00,21,1005.5,1005.75,1004,1005,411
20151101|2015-07-21 06:30,21,1005.25,1006,1004,1005.25,285
20151101|2015-07-21 07:00,21,1005.5,1005.5,1003,1003.25,603
20151101|2015-07-21 07:30,21,1003.25,1003.75,1000.5,1001.25,950
20151101|2015-07-21 08:30,21,1003.75,1007,999.75,1004.5,14996
20151101|2015-07-21 09:00,21,1004.5,1009,1004.5,1007.75,7903
20151101|2015-07-21 09:30,21,1007.75,1008.5,1005.75,1007.5,3912
20151101|2015-07-21 10:00,21,1007.5,1008.25,1004.75,1006,3128
20151101|2015-07-21 10:30,21,1005.75,1007.25,1005.5,1006.5,2314
20151101|2015-07-21 11:00,21,1006.25,1007.25,1005.5,1006.5,2564
20151101|2015-07-21 11:30,21,1006.5,1007.5,1004.75,1006,3041
20151101|2015-07-21 12:00,21,1005.75,1007,1005,1006.25,1916
20151101|2015-07-21 12:30,21,1006.25,1006.25,1001.75,1002,3506
20151101|2015-07-21 13:00,21,1001.75,1005.75,1001.5,1004.5,4552
20151101|2015-07-21 19:00,22,1004.5,1007.5,1003,1006.5,825
20151101|2015-07-21 19:30,22,1006.25,1008,1006.25,1007.5,432
20151101|2015-07-21 20:00,22,1007.5,1007.5,1004.75,1005,680
20151101|2015-07-21 20:30,22,1005.25,1006.5,1005,1005.5,300
20151101|2015-07-21 21:00,22,1005.75,1006.25,1005.5,1006,64
20151101|2015-07-21 21:30,22,1005.75,1006.25,1005,1005.5,68
20151101|2015-07-21 22:00,22,1005.5,1006.25,1004.75,1005,217
20151101|2015-07-21 22:30,22,1005,1006,1005,1005.5,72
20151101|2015-07-21 23:00,22,1005.75,1005.75,1005.75,1005.75,5
20151101|2015-07-21 23:30,22,1006,1006,1005.5,1005.75,22
20151101|2015-07-22 00:00,22,1005.5,1006,1005,1006,110
20151101|2015-07-22 00:30,22,1005.5,1006,1003.25,1003.25,453
20151101|2015-07-22 01:00,22,1003.25,1007.5,1003.25,1006,926
20151101|2015-07-22 01:30,22,1006,1007.5,1004.75,1007,483
20151101|2015-07-22 02:00,22,1006.5,1006.75,1005.75,1006.25,217
20151101|2015-07-22 02:30,22,1006.5,1006.75,1004.75,1004.75,278
20151101|2015-07-22 03:00,22,1004.75,1005,1003.75,1004.75,363
20151101|2015-07-22 03:30,22,1004.5,1004.75,1003.75,1004.75,95
20151101|2015-07-22 04:00,22,1004.75,1005,1004,1004,187
20151101|2015-07-22 04:30,22,1003.75,1004,1003,1003.5,196
20151101|2015-07-22 05:00,22,1003.25,1003.25,996.75,998.5,1576
20151101|2015-07-22 05:30,22,998.5,998.5,996.5,997.25,683
20151101|2015-07-22 06:00,22,997.25,998.25,996.5,997.5,691
20151101|2015-07-22 06:30,22,997.5,997.75,996,997,680
20151101|2015-07-22 07:00,22,996.5,997.5,995.5,996.75,1562
20151101|2015-07-22 07:30,22,996.5,997.75,996.5,997,646
20151101|2015-07-22 08:30,22,997.25,998.25,992.75,998,14130
20151101|2015-07-22 09:00,22,998,1004.5,996.75,1001.75,11080
20151101|2015-07-22 09:30,22,1002,1004.75,1000.25,1001.75,6168
20151101|2015-07-22 10:00,22,1001.5,1002,998.25,999.25,3946
20151101|2015-07-22 10:30,22,999.25,999.75,996,997.25,3860
20151101|2015-07-22 11:00,22,997.25,1002.25,996.75,1002,3587
20151101|2015-07-22 11:30,22,1002,1002.75,1000.75,1001.5,3063
20151101|2015-07-22 12:00,22,1001.25,1001.75,998.25,999,2527
20151101|2015-07-22 12:30,22,998.75,999,996.5,996.5,4225
20151101|2015-07-22 13:00,22,996.75,997.75,995,997.25,5553
20151101|2015-07-22 19:00,23,996.5,998.5,996,997.5,734
20151101|2015-07-22 19:30,23,997.75,997.75,996.5,997,132
20151101|2015-07-22 20:00,23,997.25,999.25,996.75,997.75,1198
20151101|2015-07-22 20:30,23,997.5,999,996.5,997.75,491
20151101|2015-07-22 21:00,23,997.5,998.25,997,998.25,301
20151101|2015-07-22 21:30,23,998.25,998.5,997.25,998,255
20151101|2015-07-22 22:00,23,998,999.25,997.75,999,633
20151101|2015-07-22 22:30,23,998.75,999.25,998.25,998.75,135
20151101|2015-07-22 23:00,23,998.75,999,998.25,998.25,52
20151101|2015-07-22 23:30,23,998.5,998.75,998.5,998.75,43
20151101|2015-07-23 00:00,23,998.5,998.5,997.5,998,55
20151101|2015-07-23 00:30,23,998.25,1000,998.25,998.5,751
20151101|2015-07-23 01:00,23,998.25,998.75,996.5,997.75,475
20151101|2015-07-23 01:30,23,997.75,998.75,996.75,997.5,595
20151101|2015-07-23 02:00,23,997.75,998.25,997,998,212
20151101|2015-07-23 02:30,23,998.25,999.25,998,999,254
20151101|2015-07-23 03:00,23,999.25,999.5,997.75,999.5,324
20151101|2015-07-23 03:30,23,999.5,1002,999.5,1002,894
20151101|2015-07-23 04:00,23,1002,1002,999.75,1000.25,325
20151101|2015-07-23 04:30,23,1000.25,1000.75,999.5,1000.5,114
20151101|2015-07-23 05:00,23,1000.5,1001.25,1000.25,1000.75,139
20151101|2015-07-23 05:30,23,1000.75,1000.75,1000,1000,81
20151101|2015-07-23 06:00,23,1000.25,1001.5,999.75,1001.25,369
20151101|2015-07-23 06:30,23,1001.5,1002,1000.75,1002,404
20151101|2015-07-23 07:00,23,1001.5,1001.5,998.5,999.75,1737
20151101|2015-07-23 07:30,23,999.5,999.5,995.5,996.25,1613
20151101|2015-07-23 08:30,23,997,998.25,987,988.75,22663
20151101|2015-07-23 09:00,23,988.75,989.25,985,988.25,11994
20151101|2015-07-23 09:30,23,988,988,982.5,983.75,9031
20151101|2015-07-23 10:00,23,983.5,984,981,983,7059
20151101|2015-07-23 10:30,23,983,984,980,982,7576
20151101|2015-07-23 11:00,23,982,982.25,980.25,980.25,4161
20151101|2015-07-23 11:30,23,980.25,981,977,979,7541
20151101|2015-07-23 12:00,23,979,980,977.5,977.75,2762
20151101|2015-07-23 12:30,23,978,983.5,977.5,982.25,6541
20151101|2015-07-23 13:00,23,982.5,983.75,979,979.25,5711
20151101|2015-07-23 19:00,24,980.25,980.25,977.5,978.25,1120
20151101|2015-07-23 19:30,24,978.5,981.25,978.25,981.25,404
20151101|2015-07-23 20:00,24,981.25,982.25,976.25,978.25,1462
20151101|2015-07-23 20:30,24,978,978.25,976,976.25,446
20151101|2015-07-23 21:00,24,976.25,978.75,976,978,283
20151101|2015-07-23 21:30,24,977.75,978,977,977.75,149
20151101|2015-07-23 22:00,24,977.75,981.5,977.5,980.25,531
20151101|2015-07-23 22:30,24,980,980,978.75,978.75,39
20151101|2015-07-23 23:00,24,979,979,978.75,979,22
20151101|2015-07-23 23:30,24,979.25,980.25,979.25,980,44
20151101|2015-07-24 00:00,24,979.75,980.25,979,979,94
20151101|2015-07-24 00:30,24,979,980,978,978.5,454
20151101|2015-07-24 01:00,24,978.25,978.75,977,978.25,899
20151101|2015-07-24 01:30,24,978.5,979.5,977.5,978,500
20151101|2015-07-24 02:00,24,978,978.25,976.75,977.5,190
20151101|2015-07-24 02:30,24,977.5,978.75,977.5,978.5,171
20151101|2015-07-24 03:00,24,978.5,979,978.5,978.5,63
20151101|2015-07-24 03:30,24,978.25,978.5,978.25,978.5,63
20151101|2015-07-24 04:00,24,978.25,979,978,979,152
20151101|2015-07-24 04:30,24,979,979.5,977.5,977.75,180
20151101|2015-07-24 05:00,24,977.75,978.75,977.5,977.75,126
20151101|2015-07-24 05:30,24,977.75,978,977.25,978,299
20151101|2015-07-24 06:00,24,977.75,978.5,977.25,977.75,110
20151101|2015-07-24 06:30,24,977.5,978.5,977,978.25,203
20151101|2015-07-24 07:00,24,978,978.5,972.5,973.25,2724
20151101|2015-07-24 07:30,24,973.25,974.75,973,974.25,802
20151101|2015-07-24 08:30,24,975.25,976.5,971,972.75,12883
20151101|2015-07-24 09:00,24,973,974.25,971.75,972.25,5279
20151101|2015-07-24 09:30,24,972,972.25,968.5,969.5,9942
20151101|2015-07-24 10:00,24,969.5,973.25,967,972,6933
20151101|2015-07-24 10:30,24,971.75,974.5,969.25,974,6328
20151101|2015-07-24 11:00,24,974,975.5,970.25,971.25,5985
20151101|2015-07-24 11:30,24,971.5,973,970.25,972.75,2673
20151101|2015-07-24 12:00,24,973,974.5,971.75,972.5,3446
20151101|2015-07-24 12:30,24,972.5,973.25,971,972,3011
20151101|2015-07-24 13:00,24,972,972.75,963.25,963.25,12768
20151101|2015-07-26 19:00,27,960,960,950,950,7962
20151101|2015-07-26 19:30,27,950.25,954.75,950,954.5,2404
20151101|2015-07-26 20:00,27,954.75,959.25,953.5,955,5523
20151101|2015-07-26 20:30,27,955,958.5,954.5,957.5,1101
20151101|2015-07-26 21:00,27,958,958,956.75,956.75,311
20151101|2015-07-26 21:30,27,957,958,953.75,953.75,951
20151101|2015-07-26 22:00,27,954,955.75,953.75,954.75,248
20151101|2015-07-26 22:30,27,954.5,954.75,952,953.75,459
20151101|2015-07-26 23:00,27,953.75,953.75,952,953.5,209
20151101|2015-07-26 23:30,27,953.5,955,952.75,955,128
20151101|2015-07-27 00:00,27,954.5,954.75,954,954.5,61
20151101|2015-07-27 00:30,27,954.25,955.5,954,954.75,204
20151101|2015-07-27 01:00,27,954.75,956.25,954.25,956.25,549
20151101|2015-07-27 01:30,27,956.5,956.5,954,954.25,1296
20151101|2015-07-27 02:00,27,954.25,954.5,953.5,954.5,458
20151101|2015-07-27 02:30,27,954.25,954.5,951.75,952,571
20151101|2015-07-27 03:00,27,952.25,953.5,951.5,952.75,328
20151101|2015-07-27 03:30,27,952.5,953,952.25,952.75,218
20151101|2015-07-27 04:00,27,952.75,953.5,952.5,952.75,296
20151101|2015-07-27 04:30,27,952.5,954.5,952.5,954.5,417
20151101|2015-07-27 05:00,27,954.75,954.75,952.25,952.25,644
20151101|2015-07-27 05:30,27,952.25,953,952,952.25,462
20151101|2015-07-27 06:00,27,952.25,952.75,951,951.25,497
20151101|2015-07-27 06:30,27,951.25,951.5,950.25,951.5,1119
20151101|2015-07-27 07:00,27,951.75,952,950,951,1349
20151101|2015-07-27 07:30,27,951.5,953,951,951.25,963
20151101|2015-07-27 08:30,27,951.25,953.75,946.25,950.5,19670
20151101|2015-07-27 09:00,27,950.5,952.25,947.25,947.5,8201
20151101|2015-07-27 09:30,27,947.25,948.5,939.25,940.5,15652
20151101|2015-07-27 10:00,27,940.5,942.75,940,942.5,7084
20151101|2015-07-27 10:30,27,942.25,942.75,936.5,937,10039
20151101|2015-07-27 11:00,27,937,938.25,933.5,935.75,9262
20151101|2015-07-27 11:30,27,935.75,936.75,934,935.25,4253
20151101|2015-07-27 12:00,27,935.25,936.75,933.25,933.5,3708
20151101|2015-07-27 12:30,27,933.25,939,933,938.25,7449
20151101|2015-07-27 13:00,27,938.25,938.75,931.75,933.5,10300
20151101|2015-07-27 19:00,28,935.5,938.75,935,938.5,2506
20151101|2015-07-27 19:30,28,938.25,938.25,936.75,936.75,475
20151101|2015-07-27 20:00,28,937.25,945.5,937.25,943.25,4858
20151101|2015-07-27 20:30,28,943.25,945.25,942.25,942.25,1099
20151101|2015-07-27 21:00,28,942.75,943,940.25,941.25,1216
20151101|2015-07-27 21:30,28,941.5,944.25,940.75,944.25,1401
20151101|2015-07-27 22:00,28,944.25,944.5,942.75,943.25,833
20151101|2015-07-27 22:30,28,943.5,944,943,943.25,109
20151101|2015-07-27 23:00,28,943.25,943.25,941.75,942,72
20151101|2015-07-27 23:30,28,941.75,942,941,941.25,172
20151101|2015-07-28 00:00,28,941.5,942.25,941.5,942,56
20151101|2015-07-28 00:30,28,942,945,942,944.25,964
20151101|2015-07-28 01:00,28,944,944.75,943,944.5,1387
20151101|2015-07-28 01:30,28,944.25,944.25,942.5,943.25,922
20151101|2015-07-28 02:00,28,943.25,943.5,940.5,941.5,672
20151101|2015-07-28 02:30,28,941.75,942.75,940.5,940.5,211
20151101|2015-07-28 03:00,28,940.75,942.25,940.25,942.25,238
20151101|2015-07-28 03:30,28,942.25,944.5,941,943.5,628
20151101|2015-07-28 04:00,28,943.75,945.5,943.75,944.75,867
20151101|2015-07-28 04:30,28,945,945.25,943.75,944,112
20151101|2015-07-28 05:00,28,943.75,944.25,941.75,943.75,558
20151101|2015-07-28 05:30,28,943.75,944.25,943,943.75,205
20151101|2015-07-28 06:00,28,943.75,944,942.5,943.5,303
20151101|2015-07-28 06:30,28,943.25,944,941.5,944,711
20151101|2015-07-28 07:00,28,944,944.25,943.25,944,819
20151101|2015-07-28 07:30,28,944,944,943.25,943.5,527
20151101|2015-07-28 08:30,28,944,944.75,938,943.75,15472
20151101|2015-07-28 09:00,28,943.75,946.75,942,944.5,8934
20151101|2015-07-28 09:30,28,944.25,948.75,943.5,948.5,9697
20151101|2015-07-28 10:00,28,948.75,948.75,943.25,945.75,6539
20151101|2015-07-28 10:30,28,946,946.5,942.25,942.75,3453
20151101|2015-07-28 11:00,28,942.5,943.75,940.75,941.25,4670
20151101|2015-07-28 11:30,28,941,943,939.5,943,3524
20151101|2015-07-28 12:00,28,942.75,943.25,938.25,938.5,3969
20151101|2015-07-28 12:30,28,938.25,939.75,937.25,939.75,4219
20151101|2015-07-28 13:00,28,939.75,946,939.5,946,7296
20151101|2015-07-28 19:00,29,947,947.75,944.75,945.25,1570
20151101|2015-07-28 19:30,29,945.5,946.5,945.5,946.5,225
20151101|2015-07-28 20:00,29,946.5,947.75,945,947.25,623
20151101|2015-07-28 20:30,29,947,947.25,944.75,945,399
20151101|2015-07-28 21:00,29,945,945.5,944.75,944.75,438
20151101|2015-07-28 21:30,29,945,945.75,944.75,945,512
20151101|2015-07-28 22:00,29,944.75,946.25,944.75,944.75,229
20151101|2015-07-28 22:30,29,945,945.5,944.75,945,194
20151101|2015-07-28 23:00,29,944.75,945,944.75,945,51
20151101|2015-07-28 23:30,29,945,945,944.75,945,66
20151101|2015-07-29 00:00,29,945,945,942.5,943.25,474
20151101|2015-07-29 00:30,29,943,944,942,943,502
20151101|2015-07-29 01:00,29,943,943.75,942,943.25,353
20151101|2015-07-29 01:30,29,943.25,945,943,943.25,366
20151101|2015-07-29 02:00,29,943.25,943.5,940.75,941.75,486
20151101|2015-07-29 02:30,29,941.75,941.75,940.75,941.5,185
20151101|2015-07-29 03:00,29,941.25,943,941.25,942.25,238
20151101|2015-07-29 03:30,29,942.25,942.75,942.25,942.5,83
20151101|2015-07-29 04:00,29,942.75,943,942.5,942.75,199
20151101|2015-07-29 04:30,29,942.75,942.75,942.5,942.75,166
20151101|2015-07-29 05:00,29,942.75,943.25,942.5,943.25,303
20151101|2015-07-29 05:30,29,943.5,944,942.75,943.5,144
20151101|2015-07-29 06:00,29,943.5,944,943.25,943.25,121
20151101|2015-07-29 06:30,29,943,944.5,943,944.25,329
20151101|2015-07-29 07:00,29,944,945,943.75,944,439
20151101|2015-07-29 07:30,29,944,944.25,943,943,187
20151101|2015-07-29 08:30,29,943.5,952,941,950.75,14630
20151101|2015-07-29 09:00,29,951,954.75,948.75,951,10169
20151101|2015-07-29 09:30,29,951,952.5,948,948.5,5520
20151101|2015-07-29 10:00,29,948.75,952,948.25,950.25,5400
20151101|2015-07-29 10:30,29,950.25,950.25,945,946,5104
20151101|2015-07-29 11:00,29,946,948,945,945.5,3204
20151101|2015-07-29 11:30,29,945.5,949,945,947.75,3634
20151101|2015-07-29 12:00,29,947.75,949.25,945,945,3290
20151101|2015-07-29 12:30,29,945.25,946,943.5,945.75,4591
20151101|2015-07-29 13:00,29,945.75,947,942.25,943.5,6993
20151101|2015-07-29 19:00,30,943,945.25,943,944.75,653
20151101|2015-07-29 19:30,30,944.75,946.25,943.25,946,696
20151101|2015-07-29 20:00,30,946,946.75,945,946.25,833
20151101|2015-07-29 20:30,30,946,947,945.25,946.25,356
20151101|2015-07-29 21:00,30,946.25,946.75,945.75,946,84
20151101|2015-07-29 21:30,30,945.75,946,944.25,944.25,261
20151101|2015-07-29 22:00,30,944.25,944.75,944,944,129
20151101|2015-07-29 22:30,30,944,944.25,944,944,18
20151101|2015-07-29 23:00,30,944.25,945,944,944.75,90
20151101|2015-07-29 23:30,30,944.25,944.25,943.5,944,74
20151101|2015-07-30 00:00,30,944,944.25,943.75,944,34
20151101|2015-07-30 00:30,30,944,946.5,943.5,946.25,395
20151101|2015-07-30 01:00,30,946.5,947.5,946.5,947.5,485
20151101|2015-07-30 01:30,30,947.25,947.25,946,946.25,355
20151101|2015-07-30 02:00,30,946.25,948.5,946.25,947.75,473
20151101|2015-07-30 02:30,30,948,950.25,947.5,950.25,494
20151101|2015-07-30 03:00,30,950.25,950.5,949,949.25,216
20151101|2015-07-30 03:30,30,949.5,950.25,948.75,949.5,116
20151101|2015-07-30 04:00,30,949.5,950,949.25,950,134
20151101|2015-07-30 04:30,30,950,952.25,950,951.75,520
20151101|2015-07-30 05:00,30,951.5,952.25,950.5,951.5,413
20151101|2015-07-30 05:30,30,951.25,952,948.75,949.25,683
20151101|2015-07-30 06:00,30,949.25,951,948.5,950.25,326
20151101|2015-07-30 06:30,30,950,950,948,948.75,606
20151101|2015-07-30 07:00,30,948.5,949.75,947.75,949,1048
20151101|2015-07-30 07:30,30,948.5,954.25,948.5,954.25,3160
20151101|2015-07-30 08:30,30,953.25,957,948,949.5,16009
20151101|2015-07-30 09:00,30,949.5,950.25,946,947.25,8166
20151101|2015-07-30 09:30,30,947,948.75,942.75,947.5,8368
20151101|2015-07-30 10:00,30,947.5,954.25,947.25,952.5,9776
20151101|2015-07-30 10:30,30,952.75,954,949.25,950.25,5437
20151101|2015-07-30 11:00,30,950.25,950.5,947.5,949,3912
20151101|2015-07-30 11:30,30,948.75,949.75,947.5,948.5,2616
20151101|2015-07-30 12:00,30,948.5,949,946.5,946.5,2167
20151101|2015-07-30 12:30,30,946.5,949.25,946.25,949,2780
20151101|2015-07-30 13:00,30,949,951.5,947.5,951.5,5711
20151101|2015-07-30 19:00,31,951.75,951.75,949.5,950.5,806
20151101|2015-07-30 19:30,31,950.5,951.5,949.75,951.5,262
20151101|2015-07-30 20:00,31,951.25,951.25,948,950.25,726
20151101|2015-07-30 20:30,31,950,950,948,948.5,321
20151101|2015-07-30 21:00,31,948.75,950,948.75,949.25,83
20151101|2015-07-30 21:30,31,949.5,951.25,949.25,949.75,288
20151101|2015-07-30 22:00,31,949.75,949.75,949.25,949.75,64
20151101|2015-07-30 22:30,31,949.75,950.75,949.5,950.25,95
20151101|2015-07-30 23:00,31,950.25,951,950.25,951,64
20151101|2015-07-30 23:30,31,951,951,951,951,23
20151101|2015-07-31 00:00,31,951,951.25,950.75,950.75,45
20151101|2015-07-31 00:30,31,951,952,950.75,951.75,132
20151101|2015-07-31 01:00,31,951.75,952.5,949.75,950,590
20151101|2015-07-31 01:30,31,950.25,951.25,949.5,950.25,268
20151101|2015-07-31 02:00,31,950,951.25,949.75,950.75,224
20151101|2015-07-31 02:30,31,950.75,952.25,950.75,950.75,203
20151101|2015-07-31 03:00,31,950.5,950.5,949.75,949.75,112
20151101|2015-07-31 03:30,31,950,950.25,949.75,950,53
20151101|2015-07-31 04:00,31,950.25,951,950,950.5,305
20151101|2015-07-31 04:30,31,950.5,951.5,950.25,951.25,184
20151101|2015-07-31 05:00,31,951.25,951.25,950,950.25,374
20151101|2015-07-31 05:30,31,950,951.25,950,950,115
20151101|2015-07-31 06:00,31,950.25,951.25,950.25,951.25,122
20151101|2015-07-31 06:30,31,951.25,951.5,950,950.25,362
20151101|2015-07-31 07:00,31,950.5,950.5,947,947.75,1128
20151101|2015-07-31 07:30,31,947.75,949,947.5,947.75,818
20151101|2015-07-31 08:30,31,948,949,940,944,18687
20151101|2015-07-31 09:00,31,944,945.75,940,940.75,7038
20151101|2015-07-31 09:30,31,940.75,943.75,938,943,9319
20151101|2015-07-31 10:00,31,942.75,944.25,940.75,944,4028
20151101|2015-07-31 10:30,31,943.75,943.75,940.25,942,3464
20151101|2015-07-31 11:00,31,942,943.25,940.25,940.25,2528
20151101|2015-07-31 11:30,31,940.25,940.75,938.75,940,3234
20151101|2015-07-31 12:00,31,940,940.75,938.25,938.75,3219
20151101|2015-07-31 12:30,31,938.75,942,938.5,941.75,3411
20151101|2015-07-31 13:00,31,941.75,942,938.5,939.5,8935
20151101|2015-08-02 19:00,3,938.25,939.75,936,937.75,2413
20151101|2015-08-02 19:30,3,937.5,938,935.5,935.5,1251
20151101|2015-08-02 20:00,3,935.75,940.25,935.5,938.5,2539
20151101|2015-08-02 20:30,3,938.5,938.5,935.25,935.5,1190
20151101|2015-08-02 21:00,3,935.75,937.5,935.75,937.25,311
20151101|2015-08-02 21:30,3,937.25,937.25,935,935.25,1097
20151101|2015-08-02 22:00,3,935.25,936.5,934.5,934.75,779
20151101|2015-08-02 22:30,3,934.5,935,934,934.25,183
20151101|2015-08-02 23:00,3,934.25,935,934,934.75,66
20151101|2015-08-02 23:30,3,935,935.25,935,935.25,12
20151101|2015-08-03 00:00,3,935,935,934,934,170
20151101|2015-08-03 00:30,3,934,934.5,933,933.25,1119
20151101|2015-08-03 01:00,3,933.25,933.75,933,933.5,405
20151101|2015-08-03 01:30,3,933.5,934.5,932,932,778
20151101|2015-08-03 02:00,3,932,932.75,932,932,488
20151101|2015-08-03 02:30,3,932,932.25,932,932,499
20151101|2015-08-03 03:00,3,932.25,932.25,930,930.25,1114
20151101|2015-08-03 03:30,3,930.25,932.75,930.25,932.25,334
20151101|2015-08-03 04:00,3,932.25,932.25,931.25,931.75,442
20151101|2015-08-03 04:30,3,931.75,932.25,931.25,931.75,146
20151101|2015-08-03 05:00,3,931.75,932,930.75,931.5,372
20151101|2015-08-03 05:30,3,931.5,932.75,931.25,931.5,482
20151101|2015-08-03 06:00,3,931.5,931.75,931.25,931.75,129
20151101|2015-08-03 06:30,3,931.5,931.75,931,931.5,219
20151101|2015-08-03 07:00,3,931.25,931.75,930,930.25,1301
20151101|2015-08-03 07:30,3,930.25,931,926.25,930,3748
20151101|2015-08-03 08:30,3,929.75,931.75,927.75,930,11162
20151101|2015-08-03 09:00,3,929.75,934.5,929.5,931.25,7376
20151101|2015-08-03 09:30,3,931.25,939.5,931,938.75,7066
20151101|2015-08-03 10:00,3,938.5,940.25,936.75,936.75,7033
20151101|2015-08-03 10:30,3,936.75,938.75,936,936.75,3611
20151101|2015-08-03 11:00,3,936.75,938.75,936.25,937.75,2246
20151101|2015-08-03 11:30,3,937.75,937.75,932.5,935.25,4947
20151101|2015-08-03 12:00,3,935.25,941.5,934.5,940.75,4668
20151101|2015-08-03 12:30,3,940.75,942.25,939.25,940.5,5199
20151101|2015-08-03 13:00,3,940.25,940.5,934,937.25,8540
20151101|2015-08-03 19:00,4,935,939,933.25,938.75,1952
20151101|2015-08-03 19:30,4,938.5,939.5,937.75,939.5,294
20151101|2015-08-03 20:00,4,939.5,941,936.75,937.75,908
20151101|2015-08-03 20:30,4,937.75,941,937.5,939.5,433
20151101|2015-08-03 21:00,4,939.5,939.5,938.75,938.75,77
20151101|2015-08-03 21:30,4,938.75,938.75,937,938,269
20151101|2015-08-03 22:00,4,937.75,939.5,937.5,939.5,172
20151101|2015-08-03 22:30,4,939.5,939.75,938.5,938.5,97
20151101|2015-08-03 23:00,4,938.75,939,938,938.75,94
20151101|2015-08-03 23:30,4,938.75,939.25,938.75,938.75,33
20151101|2015-08-04 00:00,4,938.75,939.25,938.5,939.25,51
20151101|2015-08-04 00:30,4,939,941,938.75,940.75,478
20151101|2015-08-04 01:00,4,940.5,941,939.5,940.5,658
20151101|2015-08-04 01:30,4,940.5,944.25,939.25,942,1853
20151101|2015-08-04 02:00,4,942,945.75,941.75,942,1065
20151101|2015-08-04 02:30,4,942.25,945,942,944.5,605
20151101|2015-08-04 03:00,4,944.75,949,944.75,947.5,1078
20151101|2015-08-04 03:30,4,947,947,943.75,945.25,456
20151101|2015-08-04 04:00,4,945.25,946.25,945,946,482
20151101|2015-08-04 04:30,4,946,946.5,945,946,444
20151101|2015-08-04 05:00,4,946.25,948.25,945,947.75,717
20151101|2015-08-04 05:30,4,948,948.25,945,945.75,719
20151101|2015-08-04 06:00,4,945.5,946,944.25,944.25,439
20151101|2015-08-04 06:30,4,944.5,944.75,943,943.5,469
20151101|2015-08-04 07:00,4,943.75,946,943.75,945.25,600
20151101|2015-08-04 07:30,4,945.25,946,945.25,945.75,427
20151101|2015-08-04 08:30,4,944,946.25,941.75,944.25,11667
20151101|2015-08-04 09:00,4,944.25,945.5,941.75,943.75,5455
20151101|2015-08-04 09:30,4,944,946,942.25,945.5,4136
20151101|2015-08-04 10:00,4,945.5,948.25,944.75,948,6182
20151101|2015-08-04 10:30,4,947.75,949,946,946.75,4385
20151101|2015-08-04 11:00,4,946.5,949,944.5,945.5,5587
20151101|2015-08-04 11:30,4,945.5,946.5,944,944.75,3266
20151101|2015-08-04 12:00,4,945,945.5,943,943,2781
20151101|2015-08-04 12:30,4,943,944,941,943,5202
20151101|2015-08-04 13:00,4,943,943.5,940.5,943.25,4877
20151101|2015-08-04 19:00,5,942.25,944.75,942,944,728
20151101|2015-08-04 19:30,5,944.25,945.5,943.5,945,449
20151101|2015-08-04 20:00,5,945.25,946.75,944.75,946.25,903
20151101|2015-08-04 20:30,5,946,946.5,945.75,946,310
20151101|2015-08-04 21:00,5,946,946,945.25,946,233
20151101|2015-08-04 21:30,5,946,946.75,945.5,946.5,204
20151101|2015-08-04 22:00,5,946.5,946.75,944,945,721
20151101|2015-08-04 22:30,5,945,945.25,944,944,222
20151101|2015-08-04 23:00,5,944,946.25,944,946.25,181
20151101|2015-08-04 23:30,5,946.25,946.5,946,946.25,102
20151101|2015-08-05 00:00,5,946.25,946.5,946,946,34
20151101|2015-08-05 00:30,5,946,946.75,946,946.5,299
20151101|2015-08-05 01:00,5,946.75,948,946.25,947.25,1200
20151101|2015-08-05 01:30,5,947.25,948,945.75,947.5,668
20151101|2015-08-05 02:00,5,947.75,948,947.5,947.75,126
20151101|2015-08-05 02:30,5,947.5,948,947,947.25,80
20151101|2015-08-05 03:00,5,947.5,948,946.75,947,126
20151101|2015-08-05 03:30,5,947,947.5,945.75,946.25,176
20151101|2015-08-05 04:00,5,946.5,947.25,946,946.5,114
20151101|2015-08-05 04:30,5,946.25,946.5,946,946.25,101
20151101|2015-08-05 05:00,5,946.5,946.75,946,946,113
20151101|2015-08-05 05:30,5,946,947.5,946,946.75,179
20151101|2015-08-05 06:00,5,946.75,947.25,946.75,946.75,172
20151101|2015-08-05 06:30,5,946.75,948.5,945.5,947.75,643
20151101|2015-08-05 07:00,5,947.75,951.25,946.75,951,2577
20151101|2015-08-05 07:30,5,951,953.5,950.25,953.25,2362
20151101|2015-08-05 08:30,5,953.25,956.25,952,953,17927
20151101|2015-08-05 09:00,5,953,955,952,952.75,5149
20151101|2015-08-05 09:30,5,952.75,954.25,950,950.5,5693
20151101|2015-08-05 10:00,5,950.75,953.25,950.25,952,4858
20151101|2015-08-05 10:30,5,952,954,950,953.75,4493
20151101|2015-08-05 11:00,5,953.5,953.5,951,951,2582
20151101|2015-08-05 11:30,5,951,952.25,950,951.5,3418
20151101|2015-08-05 12:00,5,951.5,953,950,950.5,2703
20151101|2015-08-05 12:30,5,950.25,951.5,949.25,950.75,4525
20151101|2015-08-05 13:00,5,950.75,954.5,950,953,6375
20151101|2015-08-05 19:00,6,953,955.5,952.25,953.5,2207
20151101|2015-08-05 19:30,6,953.5,954.25,953,953.25,144
20151101|2015-08-05 20:00,6,953,953,948,948.25,1985
20151101|2015-08-05 20:30,6,948,950.5,947.25,950,758
20151101|2015-08-05 21:00,6,950,952.25,950,950.5,558
20151101|2015-08-05 21:30,6,950.75,951.75,950,950.25,492
20151101|2015-08-05 22:00,6,950.25,951.5,950,951,232
20151101|2015-08-05 22:30,6,951,951.5,950.25,951.25,88
20151101|2015-08-05 23:00,6,951.25,951.25,950.5,951,34
20151101|2015-08-05 23:30,6,951,951.5,951,951.25,56
20151101|2015-08-06 00:00,6,951,951.25,951,951.25,28
20151101|2015-08-06 00:30,6,951.5,951.5,949.25,950.25,287
20151101|2015-08-06 01:00,6,950.25,951,949,949.25,408
20151101|2015-08-06 01:30,6,949,952.25,948.75,951,1108
20151101|2015-08-06 02:00,6,951.25,951.75,950.25,950.5,664
20151101|2015-08-06 02:30,6,950.75,951.75,950.25,951.25,1449
20151101|2015-08-06 03:00,6,951.25,951.75,950.5,951.25,810
20151101|2015-08-06 03:30,6,951.25,951.75,950.5,951.75,255
20151101|2015-08-06 04:00,6,951.75,953.5,951.25,953,496
20151101|2015-08-06 04:30,6,953,953.5,952.5,952.75,183
20151101|2015-08-06 05:00,6,952.75,952.75,951.25,951.75,708
20151101|2015-08-06 05:30,6,951.75,951.75,948.75,950.75,719
20151101|2015-08-06 06:00,6,950.5,952,950.25,950.75,263
20151101|2015-08-06 06:30,6,950.75,951.5,949.5,949.5,575
20151101|2015-08-06 07:00,6,950,951.75,949.25,949.25,1078
20151101|2015-08-06 07:30,6,949.25,949.75,944.75,949.25,3642
20151101|2015-08-06 08:30,6,949,950.25,945.5,949,11848
20151101|2015-08-06 09:00,6,949.25,949.25,943.75,945.75,8971
20151101|2015-08-06 09:30,6,945.5,946.5,942.25,943,8986
20151101|2015-08-06 10:00,6,943,944.5,942,943,5454
20151101|2015-08-06 10:30,6,943,945.75,942.5,944.25,3733
20151101|2015-08-06 11:00,6,944.25,944.75,943.25,944.75,2225
20151101|2015-08-06 11:30,6,944.75,947.5,944.25,946.5,2957
20151101|2015-08-06 12:00,6,946.75,949.5,946.75,948.5,3858
20151101|2015-08-06 12:30,6,948.5,948.75,944.75,945.25,3588
20151101|2015-08-06 13:00,6,945.5,945.75,943,943.75,5287
20151101|2015-08-06 19:00,7,943.25,945,942.5,943.75,846
20151101|2015-08-06 19:30,7,944,944.75,943.75,944.5,161
20151101|2015-08-06 20:00,7,944.75,945.5,941.5,944.5,1046
20151101|2015-08-06 20:30,7,944.25,945.25,943.75,944.75,324
20151101|2015-08-06 21:00,7,944.75,945,944.75,945,101
20151101|2015-08-06 21:30,7,945,945.5,943,943.25,617
20151101|2015-08-06 22:00,7,943.25,943.75,941,942.25,1784
20151101|2015-08-06 22:30,7,942.25,943,941.75,942,172
20151101|2015-08-06 23:00,7,942,942.25,941.5,942,254
20151101|2015-08-06 23:30,7,942,942,941.25,941.25,112
20151101|2015-08-07 00:00,7,941.25,942,941.25,942,39
20151101|2015-08-07 00:30,7,941.75,943.5,940,942.75,1085
20151101|2015-08-07 01:00,7,943,943.5,940.75,941,525
20151101|2015-08-07 01:30,7,941,946.75,941,944.25,2013
20151101|2015-08-07 02:00,7,944.25,945.25,943.25,945.25,483
20151101|2015-08-07 02:30,7,945.75,946,944.5,945.25,200
20151101|2015-08-07 03:00,7,945,945.25,944.25,945.25,127
20151101|2015-08-07 03:30,7,945.25,947.5,944.75,946.5,472
20151101|2015-08-07 04:00,7,946.5,946.5,945.75,946.25,71
20151101|2015-08-07 04:30,7,946.25,947.25,946.25,946.75,111
20151101|2015-08-07 05:00,7,946.75,946.75,946.5,946.75,71
20151101|2015-08-07 05:30,7,946.75,948,946.5,947.75,373
20151101|2015-08-07 06:00,7,947.5,947.75,947,947.5,120
20151101|2015-08-07 06:30,7,947.75,948.75,947.5,948.5,579
20151101|2015-08-07 07:00,7,948.5,950,947.75,949.25,1335
20151101|2015-08-07 07:30,7,949.25,949.25,945.25,946,989
20151101|2015-08-07 08:30,7,946,953.75,946,953,13672
20151101|2015-08-07 09:00,7,953.25,959,953,957,12782
20151101|2015-08-07 09:30,7,957.25,960.75,956.5,957.25,9981
20151101|2015-08-07 10:00,7,957.25,959.25,956.75,958.5,4965
20151101|2015-08-07 10:30,7,958.5,961.75,958.25,960.5,6910
20151101|2015-08-07 11:00,7,960.5,961.5,958.75,960.5,5249
20151101|2015-08-07 11:30,7,960.25,960.75,958.25,959.75,3593
20151101|2015-08-07 12:00,7,960,962.75,958.5,962.5,5300
20151101|2015-08-07 12:30,7,962.25,962.5,958.75,959.5,4968
20151101|2015-08-07 13:00,7,959.5,964,957.5,963.75,10608
20151101|2015-08-09 19:00,10,967,971.25,965.25,970.25,5567
20151101|2015-08-09 19:30,10,970.25,970.25,969,970,707
20151101|2015-08-09 20:00,10,970,972.75,968.5,971.75,2646
20151101|2015-08-09 20:30,10,971.5,972.25,970,970.5,800
20151101|2015-08-09 21:00,10,970.75,971,970.25,970.5,161
20151101|2015-08-09 21:30,10,970.5,971.5,970.25,971.5,275
20151101|2015-08-09 22:00,10,971.5,973.5,971.5,972,991
20151101|2015-08-09 22:30,10,971.75,972.25,971.25,972,183
20151101|2015-08-09 23:00,10,972,972.25,971.75,972.25,25
20151101|2015-08-09 23:30,10,972.25,972.5,971,971.5,113
20151101|2015-08-10 00:00,10,971.5,972.25,971.5,972,109
20151101|2015-08-10 00:30,10,971.75,971.75,970,970.25,520
20151101|2015-08-10 01:00,10,970,970.75,969.5,970,706
20151101|2015-08-10 01:30,10,970.25,973,970,972,804
20151101|2015-08-10 02:00,10,972,974.25,971.75,973.5,523
20151101|2015-08-10 02:30,10,973.5,973.75,971.5,971.5,363
20151101|2015-08-10 03:00,10,971.5,972,970.5,971,442
20151101|2015-08-10 03:30,10,971.5,974,971,971,517
20151101|2015-08-10 04:00,10,971.25,972.25,971.25,972,143
20151101|2015-08-10 04:30,10,972,973.25,970.5,970.5,622
20151101|2015-08-10 05:00,10,970.5,970.5,969.25,969.75,350
20151101|2015-08-10 05:30,10,969.75,970.5,969.25,969.75,445
20151101|2015-08-10 06:00,10,970,970.75,969.75,969.75,533
20151101|2015-08-10 06:30,10,970,971,969.75,970.75,426
20151101|2015-08-10 07:00,10,970.75,973,970.25,970.5,1047
20151101|2015-08-10 07:30,10,970.5,971.25,970.25,970.75,711
20151101|2015-08-10 08:30,10,971.75,979,971.75,977,20926
20151101|2015-08-10 09:00,10,976.75,980,976.5,979.5,9097
20151101|2015-08-10 09:30,10,979.5,985.5,979,984.75,14953
20151101|2015-08-10 10:00,10,984.75,985,982.5,983.5,8958
20151101|2015-08-10 10:30,10,983.75,985.5,982.75,984.75,5601
20151101|2015-08-10 11:00,10,984.75,989.75,984.75,987.75,9257
20151101|2015-08-10 11:30,10,987.75,988.5,985.5,986.25,7067
20151101|2015-08-10 12:00,10,986,989.25,986,989.25,3510
20151101|2015-08-10 12:30,10,989.25,993.75,988.75,993.25,12092
20151101|2015-08-10 13:00,10,993,996.5,992.25,996,11978
20151101|2015-08-10 19:00,11,991.75,992,987.75,988.5,2923
20151101|2015-08-10 19:30,11,988.75,990.25,988.5,988.75,602
20151101|2015-08-10 20:00,11,989,991,987.25,988.5,1971
20151101|2015-08-10 20:30,11,988.5,989,985.5,985.5,1386
20151101|2015-08-10 21:00,11,985.75,989,985.5,986,1490
20151101|2015-08-10 21:30,11,986.25,987,985.5,986,1444
20151101|2015-08-10 22:00,11,986,986.25,982,983,1897
20151101|2015-08-10 22:30,11,983.25,983.5,979.25,982.75,1809
20151101|2015-08-10 23:00,11,982.5,982.75,982,982.5,231
20151101|2015-08-10 23:30,11,982.5,983.5,982.5,983,206
20151101|2015-08-11 00:00,11,982.75,984,982.25,984,375
20151101|2015-08-11 00:30,11,984,984,980.75,982.25,3112
20151101|2015-08-11 01:00,11,982.25,985.75,982.25,983.75,2446
20151101|2015-08-11 01:30,11,984,985.75,980.75,981.5,2016
20151101|2015-08-11 02:00,11,981.5,985.5,981,984.5,1084
20151101|2015-08-11 02:30,11,984.25,985.75,984.25,985.5,628
20151101|2015-08-11 03:00,11,985.5,987.5,985,985.75,760
20151101|2015-08-11 03:30,11,985.5,988.25,985.25,987.5,1128
20151101|2015-08-11 04:00,11,987.5,988,986.5,987.5,1635
20151101|2015-08-11 04:30,11,987.5,988,985.25,985.25,645
20151101|2015-08-11 05:00,11,985.25,985.5,983.75,984.25,701
20151101|2015-08-11 05:30,11,984.25,985,981.75,982.5,931
20151101|2015-08-11 06:00,11,982.25,984,982,984,987
20151101|2015-08-11 06:30,11,984,984.5,981,981,1190
20151101|2015-08-11 07:00,11,981.25,981.25,977.5,980.75,3511
20151101|2015-08-11 07:30,11,980.5,981,979.75,980.25,640
20151101|2015-08-11 08:30,11,979.75,983.75,979,980,13703
20151101|2015-08-11 09:00,11,980,982.5,979.75,980.5,9221
20151101|2015-08-11 09:30,11,980.75,980.75,974.5,977.25,13862
20151101|2015-08-11 10:00,11,977.25,980.75,977,977,6173
20151101|2015-08-11 10:30,11,976.75,979,975,975.5,6314
20151101|2015-08-11 11:00,11,975.5,976.5,975,976,4068
20151101|2015-08-11 11:30,11,976,976.5,970.25,970.25,7380
20151101|2015-08-11 12:00,11,970.25,973.5,967.5,970.5,10261
20151101|2015-08-11 12:30,11,970.5,973,969.5,971.5,4353
20151101|2015-08-11 13:00,11,971.5,972.75,968.25,971.5,8883
20151101|2015-08-11 19:00,12,971.5,975.25,971,975,1298
20151101|2015-08-11 19:30,12,975,975.5,974,974,281
20151101|2015-08-11 20:00,12,974,976,965.5,965.5,3689
20151101|2015-08-11 20:30,12,965.5,966.5,964.5,966.5,2541
20151101|2015-08-11 21:00,12,966.5,967.25,966,966.5,590
20151101|2015-08-11 21:30,12,966.5,966.75,959.25,960.75,3349
20151101|2015-08-11 22:00,12,960.75,961.25,957.75,961,1417
20151101|2015-08-11 22:30,12,960.75,962.5,960.25,962.5,311
20151101|2015-08-11 23:00,12,962.5,962.75,961.75,962.75,87
20151101|2015-08-11 23:30,12,962.75,962.75,961.75,962,49
20151101|2015-08-12 00:00,12,962,962.25,961,962,327
20151101|2015-08-12 00:30,12,961.75,961.75,959,960,1044
20151101|2015-08-12 01:00,12,960,960.5,958,958.5,923
20151101|2015-08-12 01:30,12,958.25,963,958,962,1331
20151101|2015-08-12 02:00,12,962,963.25,960.75,962.5,654
20151101|2015-08-12 02:30,12,962.5,963,961,961.25,396
20151101|2015-08-12 03:00,12,961.25,963.25,961,961.75,640
20151101|2015-08-12 03:30,12,961.75,966.25,961.75,965,945
20151101|2015-08-12 04:00,12,965.25,965.5,961.75,962.75,458
20151101|2015-08-12 04:30,12,963,966.5,963,966,465
20151101|2015-08-12 05:00,12,966,967.25,965.5,966.75,390
20151101|2015-08-12 05:30,12,966.75,968,966,967.75,601
20151101|2015-08-12 06:00,12,967.75,968,967,967.5,466
20151101|2015-08-12 06:30,12,967.75,968.5,967.25,968,555
20151101|2015-08-12 07:00,12,968,971,968,969.5,1289
20151101|2015-08-12 07:30,12,969.5,970.75,968.75,968.75,1039
20151101|2015-08-12 08:30,12,970.75,974,968.25,973.5,13292
20151101|2015-08-12 09:00,12,973.5,974.25,965.75,966.5,8295
20151101|2015-08-12 09:30,12,966.5,968.25,964.25,967,6992
20151101|2015-08-12 10:00,12,967,968.25,965.25,967,6887
20151101|2015-08-12 10:30,12,966.75,967.25,958.75,963.25,9657
20151101|2015-08-12 11:00,12,963,963,901.5,919.5,67721
20151101|2015-08-12 11:30,12,919.5,919.75,914,914,17670
20151101|2015-08-12 12:00,12,914.5,914.5,908,910,18094
20151101|2015-08-12 12:30,12,910,916.75,909.75,914,12562
20151101|2015-08-12 13:00,12,914,914.75,908.75,913.25,15522
20151101|2015-08-12 19:00,13,912,916.25,911.25,914.75,3183
20151101|2015-08-12 19:30,13,914.25,915.25,912.75,914.75,1172
20151101|2015-08-12 20:00,13,914.75,916,912.25,915.25,3215
20151101|2015-08-12 20:30,13,915,917.75,915,917,1718
20151101|2015-08-12 21:00,13,917,917.5,916.5,916.75,1215
20151101|2015-08-12 21:30,13,916.75,918.5,916.75,918.25,1094
20151101|2015-08-12 22:00,13,918.5,919.5,917.5,919,1292
20151101|2015-08-12 22:30,13,919,919.25,918.25,918.5,350
20151101|2015-08-12 23:00,13,918.5,919.5,918,918,347
20151101|2015-08-12 23:30,13,918.25,919.25,918,918.25,201
20151101|2015-08-13 00:00,13,918.5,918.75,917.5,918.25,230
20151101|2015-08-13 00:30,13,918.5,920,918.5,919.25,732
20151101|2015-08-13 01:00,13,919.25,921,919,919.75,1404
20151101|2015-08-13 01:30,13,920,920.5,918.75,919.5,1267
20151101|2015-08-13 02:00,13,919.75,920.25,919.25,920,523
20151101|2015-08-13 02:30,13,920,920.25,919.5,920,522
20151101|2015-08-13 03:00,13,920,921,919.75,921,329
20151101|2015-08-13 03:30,13,920.5,921.25,920.25,921.25,397
20151101|2015-08-13 04:00,13,921.5,922,919.5,921,816
20151101|2015-08-13 04:30,13,921,921,918,918,1108
20151101|2015-08-13 05:00,13,918.25,920.25,917.75,919.75,1047
20151101|2015-08-13 05:30,13,919.75,920.75,918.75,919.5,678
20151101|2015-08-13 06:00,13,919.5,921.75,919.25,920.5,576
20151101|2015-08-13 06:30,13,920.75,920.75,918.75,919.5,818
20151101|2015-08-13 07:00,13,919.5,920,916.75,917.75,1786
20151101|2015-08-13 07:30,13,917.5,918,916.25,917.5,974
20151101|2015-08-13 08:30,13,916.25,918.5,912,917.25,20017
20151101|2015-08-13 09:00,13,917.25,920.75,916.5,917.75,10348
20151101|2015-08-13 09:30,13,917.75,919.75,913.5,913.75,10293
20151101|2015-08-13 10:00,13,913.75,916,913,915.25,8281
20151101|2015-08-13 10:30,13,915,919,913.75,918.75,7572
20151101|2015-08-13 11:00,13,918.75,922.75,918.25,920.75,7601
20151101|2015-08-13 11:30,13,921,924,921,923.5,6068
20151101|2015-08-13 12:00,13,923.5,925.5,921.25,924,6933
20151101|2015-08-13 12:30,13,924,925.5,921.75,925,5688
20151101|2015-08-13 13:00,13,924.75,928.5,922.75,928.5,8922
20151101|2015-08-13 19:00,14,928.5,928.5,922.75,922.75,1026
20151101|2015-08-13 19:30,14,922.75,923,921.5,922.25,419
20151101|2015-08-13 20:00,14,922.25,922.25,920.5,920.75,1044
20151101|2015-08-13 20:30,14,920.75,922.25,920.25,921.25,774
20151101|2015-08-13 21:00,14,921.5,922.5,921.25,922.25,390
20151101|2015-08-13 21:30,14,922.25,923.25,921.75,922.5,527
20151101|2015-08-13 22:00,14,922.5,924,922.5,923.75,502
20151101|2015-08-13 22:30,14,923.75,926.5,923.5,925.5,561
20151101|2015-08-13 23:00,14,925.5,925.75,923.5,924,122
20151101|2015-08-13 23:30,14,924,924,923.5,923.5,17
20151101|2015-08-14 00:00,14,923.75,924,922.25,923.5,448
20151101|2015-08-14 00:30,14,923.5,923.5,922,922.75,436
20151101|2015-08-14 01:00,14,923,923.25,920.75,922.25,582
20151101|2015-08-14 01:30,14,922,922,920.5,921.25,772
20151101|2015-08-14 02:00,14,921.25,921.5,920.25,921.25,517
20151101|2015-08-14 02:30,14,921.25,923,921.25,922.5,221
20151101|2015-08-14 03:00,14,922.5,922.5,922.25,922.5,76
20151101|2015-08-14 03:30,14,922.25,922.5,922.25,922.25,40
20151101|2015-08-14 04:00,14,922.5,922.5,921.5,921.5,144
20151101|2015-08-14 04:30,14,921.25,922,920.75,921,403
20151101|2015-08-14 05:00,14,921,921,919.25,919.75,566
20151101|2015-08-14 05:30,14,919.75,920,918,918.5,1123
20151101|2015-08-14 06:00,14,918.25,918.75,918,918.25,378
20151101|2015-08-14 06:30,14,918.25,918.75,918,918,496
20151101|2015-08-14 07:00,14,918,918.25,916.5,917.25,1603
20151101|2015-08-14 07:30,14,917.75,917.75,915,915.75,1100
20151101|2015-08-14 08:30,14,915,919.75,913.5,917,14901
20151101|2015-08-14 09:00,14,917,918.5,914.75,916,4941
20151101|2015-08-14 09:30,14,916,916.75,913.5,913.75,5572
20151101|2015-08-14 10:00,14,913.75,915.5,913,914.5,6877
20151101|2015-08-14 10:30,14,914.5,916,913.75,914.25,3646
20151101|2015-08-14 11:00,14,914.25,915.25,913.5,914.75,2188
20151101|2015-08-14 11:30,14,914.75,915,913,914.25,2868
20151101|2015-08-14 12:00,14,914.5,917.5,914.5,915.75,3408
20151101|2015-08-14 12:30,14,915.75,916.25,914.25,914.75,2752
20151101|2015-08-14 13:00,14,914.75,917,914.5,916.25,5359
20151101|2015-08-16 19:00,17,910.25,912.5,909.5,910.5,2733
20151101|2015-08-16 19:30,17,910.5,911.5,910.5,911.5,380
20151101|2015-08-16 20:00,17,911.5,915.75,911.5,914,1344
20151101|2015-08-16 20:30,17,914,914,912.25,912.75,375
20151101|2015-08-16 21:00,17,912.75,913.5,912.5,913,235
20151101|2015-08-16 21:30,17,913,914,911.75,912.5,523
20151101|2015-08-16 22:00,17,912.5,913.5,912.25,912.75,135
20151101|2015-08-16 22:30,17,912.75,913,912.25,912.25,43
20151101|2015-08-16 23:00,17,912.25,912.25,911.75,911.75,70
20151101|2015-08-16 23:30,17,911.75,912.25,911.5,911.5,85
20151101|2015-08-17 00:00,17,911.5,912,911.5,911.75,44
20151101|2015-08-17 00:30,17,911.75,914.75,911.5,914.75,523
20151101|2015-08-17 01:00,17,914.75,916.5,913.75,916.25,616
20151101|2015-08-17 01:30,17,916.25,916.5,912.75,914.25,666
20151101|2015-08-17 02:00,17,914,915,914,914.5,165
20151101|2015-08-17 02:30,17,914.5,916.25,914.5,915.5,469
20151101|2015-08-17 03:00,17,915.25,915.75,915,915.5,147
20151101|2015-08-17 03:30,17,915.25,915.25,914.25,915.25,238
20151101|2015-08-17 04:00,17,915,915.25,914.25,914.5,70
20151101|2015-08-17 04:30,17,914.5,916.25,914.5,915.5,200
20151101|2015-08-17 05:00,17,915.75,923.5,915.5,919.25,2528
20151101|2015-08-17 05:30,17,919.25,923,918,922.25,956
20151101|2015-08-17 06:00,17,922.25,923,920.5,922.5,912
20151101|2015-08-17 06:30,17,922.5,923.75,922.25,922.75,965
20151101|2015-08-17 07:00,17,922.5,922.75,920.25,921,742
20151101|2015-08-17 07:30,17,921,921.25,919,919,543
20151101|2015-08-17 08:30,17,918.5,921.75,915.5,920,12192
20151101|2015-08-17 09:00,17,920.25,923,916.25,916.75,6867
20151101|2015-08-17 09:30,17,916.75,918.5,915.75,917.5,4810
20151101|2015-08-17 10:00,17,917.5,920.5,914.5,918.75,6569
20151101|2015-08-17 10:30,17,919,920.25,917.75,918.75,2645
20151101|2015-08-17 11:00,17,918.75,921.75,911.75,912.5,10184
20151101|2015-08-17 11:30,17,912.5,917,912.5,914.75,4281
20151101|2015-08-17 12:00,17,915,917.75,914.75,915.75,2279
20151101|2015-08-17 12:30,17,915.75,916,913.5,915.75,2228
20151101|2015-08-17 13:00,17,915.75,918.5,915.5,916.75,5125
20151101|2015-08-17 19:00,18,914.75,916.5,914.25,916.25,492
20151101|2015-08-17 19:30,18,916.5,918.75,916.25,918,357
20151101|2015-08-17 20:00,18,917.5,919,916,917.75,565
20151101|2015-08-17 20:30,18,917.75,919,916.75,918.5,464
20151101|2015-08-17 21:00,18,918.5,919.5,916.5,917.75,1348
20151101|2015-08-17 21:30,18,917.75,918.5,916.5,916.75,918
20151101|2015-08-17 22:00,18,916.75,917.25,916,916.25,513
20151101|2015-08-17 22:30,18,916.25,916.75,916,916.75,43
20151101|2015-08-17 23:00,18,916.75,916.75,916,916,109
20151101|2015-08-17 23:30,18,916.25,916.5,916,916.5,30
20151101|2015-08-18 00:00,18,916.5,917,916.5,917,9
20151101|2015-08-18 00:30,18,916.75,918.75,915.5,918.25,682
20151101|2015-08-18 01:00,18,918.25,919,915.75,916,504
20151101|2015-08-18 01:30,18,916,916.5,915,915.25,495
20151101|2015-08-18 02:00,18,915,915.5,913.25,913.25,425
20151101|2015-08-18 02:30,18,913.5,913.5,912.5,913,349
20151101|2015-08-18 03:00,18,913,913.5,912,913.25,313
20151101|2015-08-18 03:30,18,913.25,913.75,913,913.5,114
20151101|2015-08-18 04:00,18,913.25,913.5,913,913.5,46
20151101|2015-08-18 04:30,18,913.5,913.75,913,913,51
20151101|2015-08-18 05:00,18,913,913,910.25,911,1529
20151101|2015-08-18 05:30,18,911,911.75,910.75,911.75,284
20151101|2015-08-18 06:00,18,912,912,909,909.75,1226
20151101|2015-08-18 06:30,18,909.75,910,908,908.25,1501
20151101|2015-08-18 07:00,18,908.25,911,907.25,909.75,2701
20151101|2015-08-18 07:30,18,909.75,910.5,908.75,909,563
20151101|2015-08-18 08:30,18,909,911,904.25,905.5,18129
20151101|2015-08-18 09:00,18,905.5,906.5,902.5,904.5,12585
20151101|2015-08-18 09:30,18,904.5,908.75,903.5,906,10018
20151101|2015-08-18 10:00,18,906,906,902.5,903.25,6563
20151101|2015-08-18 10:30,18,903.25,904.75,903,904.5,3180
20151101|2015-08-18 11:00,18,904.25,905,903.5,904,2763
20151101|2015-08-18 11:30,18,904.25,909.5,903.75,908.75,5687
20151101|2015-08-18 12:00,18,908.75,909.75,906.25,906.25,4010
20151101|2015-08-18 12:30,18,906.25,907.75,905,905.25,2657
20151101|2015-08-18 13:00,18,905.25,908,903,903.25,7563
20151101|2015-08-18 19:00,19,903.5,905.75,903.5,905.75,1295
20151101|2015-08-18 19:30,19,905.5,906.5,904.5,905.75,469
20151101|2015-08-18 20:00,19,905.75,905.75,903,903.25,1876
20151101|2015-08-18 20:30,19,903.25,904,902.5,903.5,1241
20151101|2015-08-18 21:00,19,903.5,905.5,903.5,904.25,580
20151101|2015-08-18 21:30,19,904,904,902,902.5,623
20151101|2015-08-18 22:00,19,902.5,902.5,901,901.75,2083
20151101|2015-08-18 22:30,19,901.5,901.75,900,900,755
20151101|2015-08-18 23:00,19,900,901,899.25,899.75,1166
20151101|2015-08-18 23:30,19,900,900.5,899.5,900,118
20151101|2015-08-19 00:00,19,900,900.5,900,900,117
20151101|2015-08-19 00:30,19,900,900.75,899.25,900.5,768
20151101|2015-08-19 01:00,19,900.25,900.75,898,900.5,959
20151101|2015-08-19 01:30,19,900.75,902.5,900.75,901,774
20151101|2015-08-19 02:00,19,901,903.75,901,903.5,718
20151101|2015-08-19 02:30,19,903.5,904,903,904,400
20151101|2015-08-19 03:00,19,903.75,904.5,903.75,904.25,324
20151101|2015-08-19 03:30,19,904.25,905,904,904.25,393
20151101|2015-08-19 04:00,19,904,906.5,904,905.75,635
20151101|2015-08-19 04:30,19,905.5,907.25,904.75,904.75,697
20151101|2015-08-19 05:00,19,904.75,906.25,904.75,905.75,122
20151101|2015-08-19 05:30,19,905.75,906.5,905.5,906,159
20151101|2015-08-19 06:00,19,906,907.75,906,907.5,396
20151101|2015-08-19 06:30,19,907.75,907.75,906.5,906.75,400
20151101|2015-08-19 07:00,19,906.75,907.25,905.75,907,574
20151101|2015-08-19 07:30,19,907.25,907.5,906,906.75,516
20151101|2015-08-19 08:30,19,906.75,909,904.25,906,11868
20151101|2015-08-19 09:00,19,905.75,906.5,902.5,903,6335
20151101|2015-08-19 09:30,19,902.75,902.75,892.5,899,27246
20151101|2015-08-19 10:00,19,899,899.25,892.75,893.75,9842
20151101|2015-08-19 10:30,19,893.75,898.25,891.25,897,8868
20151101|2015-08-19 11:00,19,896.75,897,893,893.5,5108
20151101|2015-08-19 11:30,19,893.5,894.75,893,893.5,2501
20151101|2015-08-19 12:00,19,893.5,895.5,891.75,891.75,4197
20151101|2015-08-19 12:30,19,891.75,895,890.75,894.75,6406
20151101|2015-08-19 13:00,19,894.75,895.5,892.5,895,7878
20151101|2015-08-19 19:00,20,894.5,896,893.75,894.75,1068
20151101|2015-08-19 19:30,20,894.75,895.5,893.75,895,669
20151101|2015-08-19 20:00,20,894.75,894.75,891,891.75,2696
20151101|2015-08-19 20:30,20,892,892.25,890.5,891.25,1498
20151101|2015-08-19 21:00,20,891.5,893.75,891.25,893,754
20151101|2015-08-19 21:30,20,893,894.75,892.5,893.75,678
20151101|2015-08-19 22:00,20,893.75,894.5,893.25,893.25,190
20151101|2015-08-19 22:30,20,893.25,894,892.75,894,174
20151101|2015-08-19 23:00,20,894,894.75,894,894.5,186
20151101|2015-08-19 23:30,20,894.5,894.75,891.25,891.75,834
20151101|2015-08-20 00:00,20,891.75,893.25,891.5,893,172
20151101|2015-08-20 00:30,20,892.75,894.25,892.25,892.75,421
20151101|2015-08-20 01:00,20,893,894.25,892.75,892.75,346
20151101|2015-08-20 01:30,20,892.75,893,891,892,582
20151101|2015-08-20 02:00,20,892.25,892.5,891.25,891.75,207
20151101|2015-08-20 02:30,20,892,892.5,892,892,110
20151101|2015-08-20 03:00,20,892,892.5,892,892,174
20151101|2015-08-20 03:30,20,892.25,893.25,892,892.5,429
20151101|2015-08-20 04:00,20,892.25,892.5,890.75,891,633
20151101|2015-08-20 04:30,20,891,891,888,889,2534
20151101|2015-08-20 05:00,20,889.25,890.5,888.25,889.5,559
20151101|2015-08-20 05:30,20,889.25,889.75,888.5,888.75,264
20151101|2015-08-20 06:00,20,889,889.5,888.5,889.5,306
20151101|2015-08-20 06:30,20,889.5,889.75,888.5,889.25,474
20151101|2015-08-20 07:00,20,889.5,893.5,889.5,893,1887
20151101|2015-08-20 07:30,20,892.5,893.75,892,893.25,932
20151101|2015-08-20 08:30,20,893.25,899,892.5,894.25,15925
20151101|2015-08-20 09:00,20,894.5,896.5,890.5,893,11133
20151101|2015-08-20 09:30,20,893,897,892.5,896.25,9003
20151101|2015-08-20 10:00,20,896.25,903,896.25,902.5,12456
20151101|2015-08-20 10:30,20,902.5,905,900.75,902.25,9813
20151101|2015-08-20 11:00,20,902.5,903.25,901,902,4801
20151101|2015-08-20 11:30,20,902.25,904,902.25,902.5,3077
20151101|2015-08-20 12:00,20,902.75,905,901.25,903.75,5408
20151101|2015-08-20 12:30,20,903.5,908.25,902.75,905.25,10408
20151101|2015-08-20 13:00,20,905.25,909,902.5,907.75,9840
20151101|2015-08-20 19:00,21,906.75,907.5,904.25,905.75,1119
20151101|2015-08-20 19:30,21,905.75,906.5,905.5,906.5,731
20151101|2015-08-20 20:00,21,906.25,906.25,902.25,903,1257
20151101|2015-08-20 20:30,21,903,906.25,902.25,905,727
20151101|2015-08-20 21:00,21,905,906.75,904.25,904.75,530
20151101|2015-08-20 21:30,21,904.25,904.75,902.25,903,667
20151101|2015-08-20 22:00,21,903,903.25,901.5,901.75,907
20151101|2015-08-20 22:30,21,901.75,903,901.75,903,189
20151101|2015-08-20 23:00,21,903,903.75,902.75,903.75,93
20151101|2015-08-20 23:30,21,903.75,904.25,902.75,903,184
20151101|2015-08-21 00:00,21,902.75,903,902.25,902.25,249
20151101|2015-08-21 00:30,21,902.25,902.5,900.5,900.75,861
20151101|2015-08-21 01:00,21,900.75,901.5,900.5,901,459
20151101|2015-08-21 01:30,21,901,901.5,900.25,900.25,667
20151101|2015-08-21 02:00,21,900.5,901.5,900.25,901.5,270
20151101|2015-08-21 02:30,21,901.5,903,901.5,902.5,401
20151101|2015-08-21 03:00,21,902.25,903,902,902.5,152
20151101|2015-08-21 03:30,21,902.5,903.5,902.25,903.25,431
20151101|2015-08-21 04:00,21,903.25,903.5,902.75,903,166
20151101|2015-08-21 04:30,21,902.75,902.75,902,902.25,206
20151101|2015-08-21 05:00,21,902,902,901.5,901.75,147
20151101|2015-08-21 05:30,21,901.75,902,901.5,902,98
20151101|2015-08-21 06:00,21,902.25,903.25,902,902.5,629
20151101|2015-08-21 06:30,21,902.5,903.75,902.25,903.25,928
20151101|2015-08-21 07:00,21,903,904.5,900.5,901.5,1737
20151101|2015-08-21 07:30,21,901.25,902.75,901.25,902.25,872
20151101|2015-08-21 08:30,21,902.25,904,899,901.5,12755
20151101|2015-08-21 09:00,21,901.5,904,899,899.25,7803
20151101|2015-08-21 09:30,21,899,900.5,891.75,893.25,13768
20151101|2015-08-21 10:00,21,893,895,890.5,894.25,9102
20151101|2015-08-21 10:30,21,894.25,895.5,891,891.25,5825
20151101|2015-08-21 11:00,21,891.25,894.5,890.5,892.5,5550
20151101|2015-08-21 11:30,21,892.75,894,892.25,892.25,2961
20151101|2015-08-21 12:00,21,892.5,892.5,888.75,890.75,8602
20151101|2015-08-21 12:30,21,890.5,894,890.5,891.5,4353
20151101|2015-08-21 13:00,21,891.5,893,888.75,890.25,9003
20151101|2015-08-23 19:00,24,884,887.5,882.5,883.75,5754
20151101|2015-08-23 19:30,24,883.75,883.75,880.75,881.25,1538
20151101|2015-08-23 20:00,24,881.25,881.25,875,877.25,6512
20151101|2015-08-23 20:30,24,877.25,878.25,875.5,876.5,1734
20151101|2015-08-23 21:00,24,876.5,877,875.25,875.75,870
20151101|2015-08-23 21:30,24,875.5,876.5,873.25,873.5,1976
20151101|2015-08-23 22:00,24,873.25,874.75,873,874.25,800
20151101|2015-08-23 22:30,24,874,874,872,872.5,540
20151101|2015-08-23 23:00,24,872.25,873.25,872.25,873.25,233
20151101|2015-08-23 23:30,24,873.25,873.5,872.75,873.5,180
20151101|2015-08-24 00:00,24,873.25,873.75,871.75,871.75,361
20151101|2015-08-24 00:30,24,871.75,876.5,871.5,875.5,1717
20151101|2015-08-24 01:00,24,875.25,875.5,872.25,872.75,606
20151101|2015-08-24 01:30,24,872.5,872.75,870.5,870.75,944
20151101|2015-08-24 02:00,24,871,871.5,870,871.25,1015
20151101|2015-08-24 02:30,24,871.5,871.5,868,870.25,1039
20151101|2015-08-24 03:00,24,870.5,870.75,868.5,869.75,635
20151101|2015-08-24 03:30,24,869.75,873,869,871.75,367
20151101|2015-08-24 04:00,24,872.25,872.5,871,872.5,433
20151101|2015-08-24 04:30,24,872.75,873.5,869.75,869.75,764
20151101|2015-08-24 05:00,24,869.75,872,869.75,871.75,829
20151101|2015-08-24 05:30,24,871.75,872.75,871.5,871.75,632
20151101|2015-08-24 06:00,24,871.75,871.75,870.5,870.75,493
20151101|2015-08-24 06:30,24,870.75,871,868.5,868.5,1746
20151101|2015-08-24 07:00,24,868.75,868.75,861,862.5,6043
20151101|2015-08-24 07:30,24,862.25,862.5,858,858.5,4344
20151101|2015-08-24 08:30,24,858,867,855,866,28984
20151101|2015-08-24 09:00,24,865.75,877,865.75,874,17203
20151101|2015-08-24 09:30,24,874,883.5,873,878.75,13852
20151101|2015-08-24 10:00,24,879,879.75,869.5,870.25,10717
20151101|2015-08-24 10:30,24,870.25,879.5,869,877.75,6276
20151101|2015-08-24 11:00,24,877.75,887.5,877.25,886,13874
20151101|2015-08-24 11:30,24,886,887.25,881.5,882.75,6644
20151101|2015-08-24 12:00,24,882.75,885,878.5,878.75,4729
20151101|2015-08-24 12:30,24,878.75,879.5,874.25,874.5,5464
20151101|2015-08-24 13:00,24,874.75,879,873.25,875,7756
20151101|2015-08-24 19:00,25,875,878.75,874.5,878.75,1810
20151101|2015-08-24 19:30,25,878.75,879.75,876.75,877.25,780
20151101|2015-08-24 20:00,25,877.5,878.25,875,875.5,1497
20151101|2015-08-24 20:30,25,875.25,876.75,872.25,875.75,1249
20151101|2015-08-24 21:00,25,875.75,877.75,875,877.5,760
20151101|2015-08-24 21:30,25,877.5,878.75,877,878.75,714
20151101|2015-08-24 22:00,25,878.75,879,877.25,877.5,424
20151101|2015-08-24 22:30,25,877,877.75,877,877.25,79
20151101|2015-08-24 23:00,25,877,877.25,877,877.25,45
20151101|2015-08-24 23:30,25,877.25,877.5,877,877,83
20151101|2015-08-25 00:00,25,877,877.25,876.25,876.25,89
20151101|2015-08-25 00:30,25,876.25,876.25,870.75,871.5,1428
20151101|2015-08-25 01:00,25,871.75,872,868.25,869.5,1685
20151101|2015-08-25 01:30,25,869.25,871.75,867.25,870.25,1564
20151101|2015-08-25 02:00,25,870.5,871,869.75,870.5,391
20151101|2015-08-25 02:30,25,870.5,871.75,870,871.75,422
20151101|2015-08-25 03:00,25,871.75,873,870.5,872.25,518
20151101|2015-08-25 03:30,25,872.5,873.5,870,870.25,509
20151101|2015-08-25 04:00,25,870,871.25,870,870,547
20151101|2015-08-25 04:30,25,870.25,876.5,870.25,875.25,1176
20151101|2015-08-25 05:00,25,875.5,883.75,873,882.75,2921
20151101|2015-08-25 05:30,25,882.75,888,882.5,885,3572
20151101|2015-08-25 06:00,25,884.75,884.75,881.25,882,615
20151101|2015-08-25 06:30,25,882.25,885.25,881.75,885.25,881
20151101|2015-08-25 07:00,25,885.25,888.5,885,887.75,1879
20151101|2015-08-25 07:30,25,887.5,889.5,885,887.5,1803
20151101|2015-08-25 08:30,25,886.75,888.75,878,878.25,16441
20151101|2015-08-25 09:00,25,878.5,882.25,877,881.75,7075
20151101|2015-08-25 09:30,25,881.75,884,880,881.75,5043
20151101|2015-08-25 10:00,25,881.75,883,878.75,880.5,4367
20151101|2015-08-25 10:30,25,880.25,881.5,876.75,877.25,4580
20151101|2015-08-25 11:00,25,877.25,881,877.25,880.25,3148
20151101|2015-08-25 11:30,25,880.25,881.75,877.75,878,2633
20151101|2015-08-25 12:00,25,877.75,880.75,876,877.75,5354
20151101|2015-08-25 12:30,25,877.5,879.5,876,876,4822
20151101|2015-08-25 13:00,25,876.25,878.5,876,877,5579
20151101|2015-08-25 19:00,26,875,876.5,871.25,873.75,2082
20151101|2015-08-25 19:30,26,873.75,876.25,873.5,876,545
20151101|2015-08-25 20:00,26,876,877.25,873.25,873.25,1249
20151101|2015-08-25 20:30,26,873.25,873.5,870.5,872.5,1261
20151101|2015-08-25 21:00,26,872.75,873,871.5,871.5,458
20151101|2015-08-25 21:30,26,871.5,873.25,870.5,872,583
20151101|2015-08-25 22:00,26,871.75,876.25,871.75,875,698
20151101|2015-08-25 22:30,26,874.75,875,873.75,874.5,137
20151101|2015-08-25 23:00,26,874.5,876.25,874,876.25,274
20151101|2015-08-25 23:30,26,876,876.75,875.75,875.75,157
20151101|2015-08-26 00:00,26,876,877.25,876,877,240
20151101|2015-08-26 00:30,26,877,877.75,873.75,873.75,988
20151101|2015-08-26 01:00,26,874,875.75,873.5,874,478
20151101|2015-08-26 01:30,26,874.25,875.25,873,873.5,513
20151101|2015-08-26 02:00,26,873.75,873.75,872,873,414
20151101|2015-08-26 02:30,26,873.25,873.5,872.25,873,185
20151101|2015-08-26 03:00,26,873,874.75,872.5,874.25,270
20151101|2015-08-26 03:30,26,874,875.5,873.75,874.5,239
20151101|2015-08-26 04:00,26,874.75,875.5,873.75,874.25,219
20151101|2015-08-26 04:30,26,874.25,874.25,872.75,873.25,298
20151101|2015-08-26 05:00,26,873.25,873.75,872,872.5,359
20151101|2015-08-26 05:30,26,872.5,874.75,872.5,874,191
20151101|2015-08-26 06:00,26,874.25,875.5,874,875.25,321
20151101|2015-08-26 06:30,26,874.75,875.25,873.75,875,222
20151101|2015-08-26 07:00,26,875,877.25,875,876,503
20151101|2015-08-26 07:30,26,876,877.75,875.5,877.25,511
20151101|2015-08-26 08:30,26,877.25,882,873.75,878.25,12723
20151101|2015-08-26 09:00,26,878.75,879.75,872.25,873,6891
20151101|2015-08-26 09:30,26,873.25,874.25,867.75,868.75,9856
20151101|2015-08-26 10:00,26,869,871.25,868,869.25,4672
20151101|2015-08-26 10:30,26,869,870,867.5,868.25,3822
20151101|2015-08-26 11:00,26,868.5,868.5,865.5,866.5,5288
20151101|2015-08-26 11:30,26,866.5,869,864.5,868.25,5392
20151101|2015-08-26 12:00,26,868.25,869.5,865.5,868.5,3499
20151101|2015-08-26 12:30,26,868.5,868.5,866.5,867,2416
20151101|2015-08-26 13:00,26,867.25,868.25,864,865,7872
20151101|2015-08-26 19:00,27,866,871,866,869.25,2202
20151101|2015-08-26 19:30,27,869.5,870.5,869,870.5,547
20151101|2015-08-26 20:00,27,870.5,876,870.5,874,2347
20151101|2015-08-26 20:30,27,874,874.75,873,873.75,457
20151101|2015-08-26 21:00,27,873.75,874.75,872.25,874.25,922
20151101|2015-08-26 21:30,27,874.25,874.25,871.5,873,525
20151101|2015-08-26 22:00,27,873.25,873.75,871.25,872.25,425
20151101|2015-08-26 22:30,27,872.25,874,872.25,873.25,164
20151101|2015-08-26 23:00,27,873.25,874,873,873.25,152
20151101|2015-08-26 23:30,27,873,873.5,873,873,87
20151101|2015-08-27 00:00,27,873.25,873.5,873,873,67
20151101|2015-08-27 00:30,27,873.25,874.5,873,873.25,528
20151101|2015-08-27 01:00,27,873.25,873.75,872.25,873.5,479
20151101|2015-08-27 01:30,27,873.75,877.5,873.5,875.5,2226
20151101|2015-08-27 02:00,27,875.5,878,875.5,877.25,839
20151101|2015-08-27 02:30,27,877.5,878.75,877,878.25,404
20151101|2015-08-27 03:00,27,878.5,879,877,877.75,654
20151101|2015-08-27 03:30,27,877.5,877.5,875.5,876,406
20151101|2015-08-27 04:00,27,875.75,877.25,875.5,876.75,252
20151101|2015-08-27 04:30,27,877,878.5,877,878.5,500
20151101|2015-08-27 05:00,27,878,878.5,876.5,876.75,916
20151101|2015-08-27 05:30,27,876.75,876.75,875.75,876.25,436
20151101|2015-08-27 06:00,27,876.5,877,876,876.75,263
20151101|2015-08-27 06:30,27,876.75,877,875,875.5,818
20151101|2015-08-27 07:00,27,875.75,877,875.75,876.5,723
20151101|2015-08-27 07:30,27,876.5,879.75,876.5,878.25,2531
20151101|2015-08-27 08:30,27,877.5,879.25,872.5,874.5,10791
20151101|2015-08-27 09:00,27,874.25,876.5,871.5,874.75,6548
20151101|2015-08-27 09:30,27,875,878.25,872.5,878.25,6469
20151101|2015-08-27 10:00,27,878,884,877.5,881.5,12523
20151101|2015-08-27 10:30,27,881.75,883,877.75,879,5819
20151101|2015-08-27 11:00,27,879,880.75,876.5,879,5657
20151101|2015-08-27 11:30,27,879.25,880.5,877.75,880.25,2376
20151101|2015-08-27 12:00,27,880.25,880.75,878.5,880,2633
20151101|2015-08-27 12:30,27,879.75,880.75,877.5,878.75,2953
20151101|2015-08-27 13:00,27,879,880.5,877.25,877.75,6413
20151101|2015-08-27 19:00,28,880,884,879.5,882.75,2150
20151101|2015-08-27 19:30,28,882.75,884.75,882.5,884.75,635
20151101|2015-08-27 20:00,28,884.75,888.25,884.25,884.5,3513
20151101|2015-08-27 20:30,28,884.5,885.5,884,884.75,1275
20151101|2015-08-27 21:00,28,884.75,886.25,884.5,885,416
20151101|2015-08-27 21:30,28,885.25,885.75,883.75,885.5,816
20151101|2015-08-27 22:00,28,885.5,886.5,884.5,885,832
20151101|2015-08-27 22:30,28,885,886.25,885,886,209
20151101|2015-08-27 23:00,28,886.25,886.5,886,886.25,61
20151101|2015-08-27 23:30,28,886.25,886.5,884.75,885.75,153
20151101|2015-08-28 00:00,28,885.75,886.25,885.25,885.75,168
20151101|2015-08-28 00:30,28,885.5,886,883.75,884.5,589
20151101|2015-08-28 01:00,28,884.5,885.25,880,881.75,2050
20151101|2015-08-28 01:30,28,881.5,883.75,879.25,882.5,2396
20151101|2015-08-28 02:00,28,882.5,883.5,882,883.5,383
20151101|2015-08-28 02:30,28,883.5,884.5,882.5,882.5,263
20151101|2015-08-28 03:00,28,882.5,882.5,879,881,667
20151101|2015-08-28 03:30,28,881,882,880.25,881.75,117
20151101|2015-08-28 04:00,28,881.5,882,881,881.5,64
20151101|2015-08-28 04:30,28,881.25,883,881.25,882.75,307
20151101|2015-08-28 05:00,28,882.5,884.75,882.25,884.5,495
20151101|2015-08-28 05:30,28,884.5,884.5,883.25,883.5,526
20151101|2015-08-28 06:00,28,883.25,883.5,881.5,881.75,424
20151101|2015-08-28 06:30,28,881.75,882,881,881.75,349
20151101|2015-08-28 07:00,28,881.75,884.5,881.25,882,1068
20151101|2015-08-28 07:30,28,882,884,882,883.5,607
20151101|2015-08-28 08:30,28,883,883.75,876.25,877.25,11936
20151101|2015-08-28 09:00,28,877.5,886.5,877.25,886.25,10694
20151101|2015-08-28 09:30,28,886.25,888.75,882.75,885,9444
20151101|2015-08-28 10:00,28,885.25,886,882.75,884.25,3807
20151101|2015-08-28 10:30,28,884.25,885.75,883.25,883.75,3358
20151101|2015-08-28 11:00,28,884,884.5,881.25,882.75,3750
20151101|2015-08-28 11:30,28,882.75,884,881.5,883,2316
20151101|2015-08-28 12:00,28,883,883.75,882,882.5,2205
20151101|2015-08-28 12:30,28,882.25,886,882.25,884.75,3524
20151101|2015-08-28 13:00,28,885,886.5,884,886,5002
20151101|2015-08-30 19:00,31,883.75,885.25,880,880.5,2543
20151101|2015-08-30 19:30,31,880.5,882.75,880,882.5,605
20151101|2015-08-30 20:00,31,882.75,882.75,878.25,878.75,1270
20151101|2015-08-30 20:30,31,878.75,881.5,878,880.5,930
20151101|2015-08-30 21:00,31,880.75,881,879.5,880.25,299
20151101|2015-08-30 21:30,31,880.25,881,879.5,880.25,376
20151101|2015-08-30 22:00,31,880,881.75,880,881.5,217
20151101|2015-08-30 22:30,31,881.5,881.75,881.25,881.5,61
20151101|2015-08-30 23:00,31,881.25,882.5,881.25,881.75,84
20151101|2015-08-30 23:30,31,881.75,882,881.5,881.5,65
20151101|2015-08-31 00:00,31,881.5,882.25,881.25,882.25,98
20151101|2015-08-31 00:30,31,882.5,884.25,881.75,883,362
20151101|2015-08-31 01:00,31,882.75,883.75,880.5,881.75,561
20151101|2015-08-31 01:30,31,881.5,881.5,877,877,1101
20151101|2015-08-31 02:00,31,877.25,879,877,878,252
20151101|2015-08-31 02:30,31,878.25,878.75,877.75,878.5,77
20151101|2015-08-31 03:00,31,878.25,879.25,877.75,879,119
20151101|2015-08-31 03:30,31,879,880.75,878.75,880,322
20151101|2015-08-31 04:00,31,880,880.25,878.5,879.75,204
20151101|2015-08-31 04:30,31,880.25,880.25,876.5,877.5,490
20151101|2015-08-31 05:00,31,877.5,877.75,876.5,877.75,144
20151101|2015-08-31 05:30,31,877.75,878.25,877.25,877.75,263
20151101|2015-08-31 06:00,31,877.5,879.25,877.5,878.75,282
20151101|2015-08-31 06:30,31,878.75,879,876.5,876.75,509
20151101|2015-08-31 07:00,31,876.75,877,875.5,876.25,1157
20151101|2015-08-31 07:30,31,876.25,876.75,876,876.25,354
20151101|2015-08-31 08:30,31,876.5,877.25,871,872.25,14042
20151101|2015-08-31 09:00,31,872.25,876.75,871,876.5,6804
20151101|2015-08-31 09:30,31,876.5,879,874.5,877.75,6009
20151101|2015-08-31 10:00,31,877.75,882,877,881.25,7605
20151101|2015-08-31 10:30,31,881.5,887.5,881.25,884.75,13997
20151101|2015-08-31 11:00,31,884.75,886.5,882.75,883.5,4868
20151101|2015-08-31 11:30,31,883.5,884.25,882.25,883.25,2535
20151101|2015-08-31 12:00,31,883,883.75,880.75,882.25,4532
20151101|2015-08-31 12:30,31,882.25,886.5,881,885.5,6061
20151101|2015-08-31 13:00,31,885.25,888.5,883,885.75,7287
20151101|2015-08-31 19:00,1,885,885,880.75,882.75,1655
20151101|2015-08-31 19:30,1,883,884,882.5,882.5,484
20151101|2015-08-31 20:00,1,882.25,883.5,880.25,881,1048
20151101|2015-08-31 20:30,1,881,882.75,880.5,881.25,453
20151101|2015-08-31 21:00,1,881.25,882.75,881,882,264
20151101|2015-08-31 21:30,1,882.25,883.25,881,882,431
20151101|2015-08-31 22:00,1,882,884.5,882,883.75,398
20151101|2015-08-31 22:30,1,883.75,883.75,882.75,883.25,178
20151101|2015-08-31 23:00,1,883.5,884.5,883.25,884,109
20151101|2015-08-31 23:30,1,884,884,881.75,881.75,220
20151101|2015-09-01 00:00,1,881.75,881.75,881.25,881.25,41
20151101|2015-09-01 00:30,1,881.5,883,881.25,882.75,509
20151101|2015-09-01 01:00,1,882.75,883.75,882.5,883.75,456
20151101|2015-09-01 01:30,1,883.5,885,882.5,885,1014
20151101|2015-09-01 02:00,1,885,886,884.25,885.5,361
20151101|2015-09-01 02:30,1,885,885.75,883.5,884.25,257
20151101|2015-09-01 03:00,1,884.25,885.25,883.5,884,167
20151101|2015-09-01 03:30,1,883.75,884,882.75,882.75,306
20151101|2015-09-01 04:00,1,882.75,883,882,882,339
20151101|2015-09-01 04:30,1,882.25,884,882,883.75,345
20151101|2015-09-01 05:00,1,883.75,884.5,882.25,882.25,297
20151101|2015-09-01 05:30,1,882.25,883.75,882.25,883.5,333
20151101|2015-09-01 06:00,1,883.5,886.75,883.25,886.75,800
20151101|2015-09-01 06:30,1,886.5,886.75,884,884.25,448
20151101|2015-09-01 07:00,1,884,884,880.5,881.75,1538
20151101|2015-09-01 07:30,1,882,882,878.75,879.25,955
20151101|2015-09-01 08:30,1,878.5,879.75,874,877.25,14584
20151101|2015-09-01 09:00,1,877.25,878.75,874,875.5,7365
20151101|2015-09-01 09:30,1,875.5,876.25,873.25,874,4897
20151101|2015-09-01 10:00,1,873.75,877.25,873.5,876,5385
20151101|2015-09-01 10:30,1,876.25,876.25,872,873,6175
20151101|2015-09-01 11:00,1,873,875,872.5,873,2781
20151101|2015-09-01 11:30,1,873,874.75,869.75,870,6054
20151101|2015-09-01 12:00,1,870,871.75,868.5,871.25,6597
20151101|2015-09-01 12:30,1,871.25,873.25,870.75,872.5,3599
20151101|2015-09-01 13:00,1,872.75,875,871,874.5,6800
20151101|2015-09-01 19:00,2,874,876.25,872.25,875.5,1298
20151101|2015-09-01 19:30,2,875.25,877.25,875,877,603
20151101|2015-09-01 20:00,2,876.5,878,876,876.25,685
20151101|2015-09-01 20:30,2,876,878,875.75,877.75,380
20151101|2015-09-01 21:00,2,877.75,877.75,876.25,876.75,164
20151101|2015-09-01 21:30,2,876.75,878,876.75,877.75,342
20151101|2015-09-01 22:00,2,878,879,877.5,878.5,301
20151101|2015-09-01 22:30,2,878.5,878.75,878.25,878.25,72
20151101|2015-09-01 23:00,2,878.25,878.25,877.5,877.75,64
20151101|2015-09-01 23:30,2,877.75,878,877.75,877.75,25
20151101|2015-09-02 00:00,2,878,878,877.5,877.75,42
20151101|2015-09-02 00:30,2,877.75,879.75,876.75,878.75,1144
20151101|2015-09-02 01:00,2,878.75,880,878.75,879.25,537
20151101|2015-09-02 01:30,2,879.25,879.75,878,879,707
20151101|2015-09-02 02:00,2,879,879.75,877.5,877.5,507
20151101|2015-09-02 02:30,2,877.5,878.5,877.25,878.25,379
20151101|2015-09-02 03:00,2,878.25,878.5,877.25,877.25,172
20151101|2015-09-02 03:30,2,877.25,877.5,875.75,876.5,376
20151101|2015-09-02 04:00,2,876.5,876.75,875.5,876,316
20151101|2015-09-02 04:30,2,875.75,876.5,875.75,876,129
20151101|2015-09-02 05:00,2,876,876,874.25,874.25,618
20151101|2015-09-02 05:30,2,874.25,875,873.5,875,558
20151101|2015-09-02 06:00,2,875,875.5,874,874.5,133
20151101|2015-09-02 06:30,2,875,876.25,875,875.5,231
20151101|2015-09-02 07:00,2,875.25,877,874.5,876,657
20151101|2015-09-02 07:30,2,875.75,877.25,875.75,877,439
20151101|2015-09-02 08:30,2,878,880.25,873.25,873.5,11269
20151101|2015-09-02 09:00,2,873.5,876.75,871.75,875.5,7500
20151101|2015-09-02 09:30,2,875.5,875.5,866.5,868,12216
20151101|2015-09-02 10:00,2,868,871.25,866.75,867.5,5833
20151101|2015-09-02 10:30,2,867.25,867.5,865,865.25,6167
20151101|2015-09-02 11:00,2,865.25,869,865.25,868.25,4100
20151101|2015-09-02 11:30,2,868.5,871.5,867,870,5117
20151101|2015-09-02 12:00,2,870,873.75,868,873,5023
20151101|2015-09-02 12:30,2,873,873.25,869,870.5,3589
20151101|2015-09-02 13:00,2,870.5,874.5,870,872.75,5531
20151101|2015-09-02 19:00,3,874.75,876.5,874.5,875.5,744
20151101|2015-09-02 19:30,3,875.5,875.75,874.75,875.25,167
20151101|2015-09-02 20:00,3,875.5,875.75,873,873.5,375
20151101|2015-09-02 20:30,3,873.5,874.25,873.25,873.5,144
20151101|2015-09-02 21:00,3,873.25,873.5,871.25,871.75,251
20151101|2015-09-02 21:30,3,872,872.75,871.75,872.25,49
20151101|2015-09-02 22:00,3,872.5,872.5,872.25,872.25,12
20151101|2015-09-02 22:30,3,872.25,873.5,872.25,873.25,145
20151101|2015-09-02 23:00,3,873.25,873.5,872.75,872.75,52
20151101|2015-09-02 23:30,3,872.75,873,872.75,872.75,45
20151101|2015-09-03 00:00,3,872.75,872.75,872.75,872.75,3
20151101|2015-09-03 00:30,3,873,873,872.5,873,86
20151101|2015-09-03 01:00,3,873,873.75,873,873.25,148
20151101|2015-09-03 01:30,3,873.5,873.5,872.75,873.25,60
20151101|2015-09-03 02:00,3,873.5,875.75,873.25,875.75,430
20151101|2015-09-03 02:30,3,875.75,876,875.25,876,458
20151101|2015-09-03 03:00,3,876,876.5,874.75,874.75,545
20151101|2015-09-03 03:30,3,875,875.5,874.75,875.25,203
20151101|2015-09-03 04:00,3,875.25,876.25,873.25,873.5,289
20151101|2015-09-03 04:30,3,873.5,875.25,873.25,875,201
20151101|2015-09-03 05:00,3,875.25,875.5,874.75,875.25,179
20151101|2015-09-03 05:30,3,875.25,875.75,874.75,874.75,174
20151101|2015-09-03 06:00,3,875,875,874.25,874.5,140
20151101|2015-09-03 06:30,3,874.5,874.75,874,874.5,302
20151101|2015-09-03 07:00,3,874.5,875.5,870.5,873.5,2012
20151101|2015-09-03 07:30,3,873.5,874.5,872,873.25,1665
20151101|2015-09-03 08:30,3,874,876,870.25,874.5,11375
20151101|2015-09-03 09:00,3,874.5,882.5,874.5,881.5,14754
20151101|2015-09-03 09:30,3,881.5,881.75,876.5,877.5,6735
20151101|2015-09-03 10:00,3,877.5,877.75,874.5,876.5,6032
20151101|2015-09-03 10:30,3,876.25,876.25,868.25,874,12313
20151101|2015-09-03 11:00,3,873.75,873.75,870.75,872.5,3576
20151101|2015-09-03 11:30,3,872.75,872.75,868.75,871.25,4575
20151101|2015-09-03 12:00,3,871.25,872,868.75,870.75,4324
20151101|2015-09-03 12:30,3,870.75,871,869,870,2770
20151101|2015-09-03 13:00,3,870,871.5,868.75,869,6279
20151101|2015-09-03 19:00,4,869.25,872.5,869.25,871.75,908
20151101|2015-09-03 19:30,4,872,872.25,870.25,870.5,294
20151101|2015-09-03 20:00,4,870.5,870.75,870,870.25,282
20151101|2015-09-03 20:30,4,870.5,870.75,868.75,869,272
20151101|2015-09-03 21:00,4,869.25,870.75,869.25,870.5,170
20151101|2015-09-03 21:30,4,870.25,870.75,870,870,163
20151101|2015-09-03 22:00,4,870,870.75,870,870.75,163
20151101|2015-09-03 22:30,4,870.75,872.5,870.75,871.5,326
20151101|2015-09-03 23:00,4,871.75,872,871.25,871.5,138
20151101|2015-09-03 23:30,4,871.5,872,871.25,872,74
20151101|2015-09-04 00:00,4,871.75,871.75,871.25,871.25,53
20151101|2015-09-04 00:30,4,871.25,871.25,870.25,870.5,83
20151101|2015-09-04 01:00,4,870.25,870.75,870.25,870.25,71
20151101|2015-09-04 01:30,4,870.5,871.25,870.5,871,104
20151101|2015-09-04 02:00,4,871.25,871.25,870.5,871,169
20151101|2015-09-04 02:30,4,870.75,872,870.75,871.75,148
20151101|2015-09-04 03:00,4,871.75,871.75,870.5,871.75,98
20151101|2015-09-04 03:30,4,871.75,872,871,872,204
20151101|2015-09-04 04:00,4,871.75,873,871.25,873,262
20151101|2015-09-04 04:30,4,873.25,874.5,873.25,874.25,625
20151101|2015-09-04 05:00,4,874.25,875,874,875,413
20151101|2015-09-04 05:30,4,874.75,875.25,874,874,556
20151101|2015-09-04 06:00,4,874,875.75,874,874.75,372
20151101|2015-09-04 06:30,4,874.75,874.75,872.75,873,200
20151101|2015-09-04 07:00,4,872.75,874.25,872.75,873.75,531
20151101|2015-09-04 07:30,4,873.75,874.25,872.25,872.5,370
20151101|2015-09-04 08:30,4,872,872.5,866.25,866.5,10997
20151101|2015-09-04 09:00,4,866.75,871.25,865.5,870,6992
20151101|2015-09-04 09:30,4,870.25,870.25,866.75,867,3376
20151101|2015-09-04 10:00,4,866.75,867.75,865.5,867,4122
20151101|2015-09-04 10:30,4,867.25,868.5,865.25,867.5,3603
20151101|2015-09-04 11:00,4,867.5,868.5,866.25,867.25,2568
20151101|2015-09-04 11:30,4,867.5,870,866.75,867,2501
20151101|2015-09-04 12:00,4,867,868.25,866,867.5,2133
20151101|2015-09-04 12:30,4,867.5,868.5,866.5,868.25,1957
20151101|2015-09-04 13:00,4,868.25,869,866,866.25,3561
20151101|2015-09-07 19:00,8,870,876.5,868.75,875,4287
20151101|2015-09-07 19:30,8,874.75,875.75,873,873.25,842
20151101|2015-09-07 20:00,8,873.25,875,871.75,872.25,1802
20151101|2015-09-07 20:30,8,872.25,873,871.5,872.25,573
20151101|2015-09-07 21:00,8,872,872.75,871.75,872.25,221
20151101|2015-09-07 21:30,8,872.25,873.25,872,872.75,540
20151101|2015-09-07 22:00,8,872.75,872.75,871.5,872,146
20151101|2015-09-07 22:30,8,871.75,872,871.25,871.5,65
20151101|2015-09-07 23:00,8,871.5,871.5,871,871.25,100
20151101|2015-09-07 23:30,8,871,872,871,872,78
20151101|2015-09-08 00:00,8,872,872,871.25,871.75,34
20151101|2015-09-08 00:30,8,871.75,873.25,871.5,873.25,369
20151101|2015-09-08 01:00,8,873,874.25,872.25,874.25,627
20151101|2015-09-08 01:30,8,874.25,875.25,873.75,874.25,1303
20151101|2015-09-08 02:00,8,874,875.25,872.25,872.5,601
20151101|2015-09-08 02:30,8,872.5,873.25,872,872.75,144
20151101|2015-09-08 03:00,8,873,874.25,872.75,874,259
20151101|2015-09-08 03:30,8,874.25,874.25,873.75,874.25,108
20151101|2015-09-08 04:00,8,874.25,874.5,874,874,196
20151101|2015-09-08 04:30,8,874,874.25,873,873.5,144
20151101|2015-09-08 05:00,8,873.25,874,873,873.5,163
20151101|2015-09-08 05:30,8,873.5,874.75,873.5,874.75,331
20151101|2015-09-08 06:00,8,874.75,875.25,873.5,873.5,334
20151101|2015-09-08 06:30,8,873.5,874.75,873.25,873.5,522
20151101|2015-09-08 07:00,8,873.75,874.75,873.25,874.75,477
20151101|2015-09-08 07:30,8,874.5,875.5,874.25,875.25,388
20151101|2015-09-08 08:30,8,876,878.75,873.5,877.5,13212
20151101|2015-09-08 09:00,8,877.5,878.75,872.5,873.75,7971
20151101|2015-09-08 09:30,8,873.75,875.25,873,874.75,4989
20151101|2015-09-08 10:00,8,875,879,874.75,879,9759
20151101|2015-09-08 10:30,8,879,882.25,878.75,881.75,10477
20151101|2015-09-08 11:00,8,882,884.75,879,879,9126
20151101|2015-09-08 11:30,8,879.25,881.5,878.25,880,4384
20151101|2015-09-08 12:00,8,880,881,879.25,880,3809
20151101|2015-09-08 12:30,8,880.25,880.5,878.25,879.5,2973
20151101|2015-09-08 13:00,8,879.5,880,876.75,877,6724
20151101|2015-09-08 19:00,9,875,877.25,875,877,1549
20151101|2015-09-08 19:30,9,877,878.75,876.5,878.75,555
20151101|2015-09-08 20:00,9,878.75,879.25,878.25,878.75,749
20151101|2015-09-08 20:30,9,878.75,880.25,878.5,879.25,779
20151101|2015-09-08 21:00,9,879.25,881,878.75,880.75,440
20151101|2015-09-08 21:30,9,880.75,881.5,880,880.75,411
20151101|2015-09-08 22:00,9,880.75,882.25,880,880.75,647
20151101|2015-09-08 22:30,9,881,881.5,880.75,881.25,128
20151101|2015-09-08 23:00,9,881.5,881.75,881.5,881.5,54
20151101|2015-09-08 23:30,9,881.5,881.75,881.5,881.75,31
20151101|2015-09-09 00:00,9,881.5,881.75,881.5,881.5,52
20151101|2015-09-09 00:30,9,881.75,882,881,881.5,194
20151101|2015-09-09 01:00,9,881.25,881.5,877.5,879,1035
20151101|2015-09-09 01:30,9,879,880,877,878.5,1000
20151101|2015-09-09 02:00,9,878.5,878.75,877.75,878.5,187
20151101|2015-09-09 02:30,9,879,880,878.25,880,191
20151101|2015-09-09 03:00,9,880.25,882,880.25,881.25,468
20151101|2015-09-09 03:30,9,881,881.25,880.5,881.25,175
20151101|2015-09-09 04:00,9,881,881.25,880.5,880.75,131
20151101|2015-09-09 04:30,9,880.75,881,880.5,880.5,99
20151101|2015-09-09 05:00,9,880.5,883.5,880.5,882.5,862
20151101|2015-09-09 05:30,9,882.75,883.5,881.75,882,630
20151101|2015-09-09 06:00,9,881.75,883.5,881.75,883.25,243
20151101|2015-09-09 06:30,9,883.25,884.25,883,883.75,724
20151101|2015-09-09 07:00,9,884,885.75,882.75,883.5,2261
20151101|2015-09-09 07:30,9,883.5,883.75,882.5,883,903
20151101|2015-09-09 08:30,9,883.75,884.5,880.75,882,10185
20151101|2015-09-09 09:00,9,882.25,882.75,877.75,877.75,6840
20151101|2015-09-09 09:30,9,878,878,871.25,871.75,13365
20151101|2015-09-09 10:00,9,871.75,873.75,871,872.5,7285
20151101|2015-09-09 10:30,9,872.25,873.5,870.75,873.25,5780
20151101|2015-09-09 11:00,9,873.25,875,871.75,872.75,4608
20151101|2015-09-09 11:30,9,872.75,874.75,872.25,872.75,2642
20151101|2015-09-09 12:00,9,873,874.5,872.25,873.25,2569
20151101|2015-09-09 12:30,9,873.5,876,872.5,874,4416
20151101|2015-09-09 13:00,9,874,874.25,871.75,871.75,4345
20151101|2015-09-09 19:00,10,871.5,872.75,870,872.5,854
20151101|2015-09-09 19:30,10,872.5,873,871.75,872.75,141
20151101|2015-09-09 20:00,10,872.5,875.25,872.25,874,1586
20151101|2015-09-09 20:30,10,874,874,873.5,874,269
20151101|2015-09-09 21:00,10,874,874,872.25,872.75,280
20151101|2015-09-09 21:30,10,873,873.25,871.75,871.75,384
20151101|2015-09-09 22:00,10,872,874,871.5,874,673
20151101|2015-09-09 22:30,10,873.75,873.75,873.25,873.5,57
20151101|2015-09-09 23:00,10,873.5,873.5,872.75,872.75,12
20151101|2015-09-09 23:30,10,873,873.25,872.5,872.5,53
20151101|2015-09-10 00:00,10,872.75,872.75,872.5,872.75,27
20151101|2015-09-10 00:30,10,873,876.25,873,876,933
20151101|2015-09-10 01:00,10,875.75,876,874,875.5,502
20151101|2015-09-10 01:30,10,875.5,875.75,873.5,875.25,534
20151101|2015-09-10 02:00,10,875.25,875.5,874.5,874.75,306
20151101|2015-09-10 02:30,10,875,875,874.75,874.75,109
20151101|2015-09-10 03:00,10,874.75,875.5,874.5,875,127
20151101|2015-09-10 03:30,10,875,875,873.5,875,265
20151101|2015-09-10 04:00,10,875,875.5,874.75,875.5,145
20151101|2015-09-10 04:30,10,875.5,877,875.5,876.5,640
20151101|2015-09-10 05:00,10,876.75,877,875,875.25,572
20151101|2015-09-10 05:30,10,875.25,875.5,874.25,874.75,239
20151101|2015-09-10 06:00,10,874.5,874.75,874,874,286
20151101|2015-09-10 06:30,10,873.75,874.5,873.25,873.25,498
20151101|2015-09-10 07:00,10,873.75,874.75,869.25,870.25,2254
20151101|2015-09-10 07:30,10,870.5,870.75,868.5,868.5,1301
20151101|2015-09-10 08:30,10,869.5,876.75,868.75,875.25,14130
20151101|2015-09-10 09:00,10,875.5,878.25,875.25,877,6774
20151101|2015-09-10 09:30,10,877,878,874.5,876.5,5693
20151101|2015-09-10 10:00,10,876.75,879.25,876,877,5937
20151101|2015-09-10 10:30,10,877.25,877.75,873.25,874.25,5476
20151101|2015-09-10 11:00,10,874.25,874.75,872.25,873.25,3955
20151101|2015-09-10 11:30,10,873.5,875,873,873.5,2816
20151101|2015-09-10 12:00,10,873.75,876.5,873.5,875.75,3035
20151101|2015-09-10 12:30,10,876,876.5,874.25,875,3430
20151101|2015-09-10 13:00,10,875,875.75,873,874.5,5060
20151101|2015-09-10 19:00,11,874.5,876,874,875.5,419
20151101|2015-09-10 19:30,11,875.5,876,874.75,876,210
20151101|2015-09-10 20:00,11,876,877.75,876,877.5,601
20151101|2015-09-10 20:30,11,877.25,877.75,875.75,876,242
20151101|2015-09-10 21:00,11,876,876.25,875,875.5,208
20151101|2015-09-10 21:30,11,875.5,876,874.75,875,532
20151101|2015-09-10 22:00,11,875,875.5,874.25,875.5,311
20151101|2015-09-10 22:30,11,875.25,875.5,874.75,875.5,50
20151101|2015-09-10 23:00,11,875.5,876.5,875.5,876,112
20151101|2015-09-10 23:30,11,875.75,875.75,875.5,875.75,24
20151101|2015-09-11 00:00,11,876,876,875.75,876,24
20151101|2015-09-11 00:30,11,875.75,875.75,874,874,364
20151101|2015-09-11 01:00,11,874,875,873.5,874.25,299
20151101|2015-09-11 01:30,11,874,874.5,873.5,874.25,305
20151101|2015-09-11 02:00,11,874,874,873.25,873.5,154
20151101|2015-09-11 02:30,11,873.25,874.5,873,874.25,232
20151101|2015-09-11 03:00,11,874.25,874.75,873.75,873.75,86
20151101|2015-09-11 03:30,11,873.5,875.25,873.25,874.75,156
20151101|2015-09-11 04:00,11,874.75,875,874.5,874.75,49
20151101|2015-09-11 04:30,11,875,875.5,874.5,875.5,147
20151101|2015-09-11 05:00,11,875.5,875.75,875.5,875.75,123
20151101|2015-09-11 05:30,11,875.75,875.75,875.5,875.5,31
20151101|2015-09-11 06:00,11,875.5,876.25,875.5,876,133
20151101|2015-09-11 06:30,11,876,876.5,875.5,876,274
20151101|2015-09-11 07:00,11,875.75,876.5,875.5,875.5,479
20151101|2015-09-11 07:30,11,875.75,877.5,875.75,876.5,851
20151101|2015-09-11 08:30,11,876.5,877,870,870.25,10048
20151101|2015-09-11 09:00,11,870.25,871.75,867.5,867.5,9932
20151101|2015-09-11 09:30,11,867.5,867.5,865.75,866.75,6757
20151101|2015-09-11 10:00,11,866.75,867.25,865.25,867,6388
20151101|2015-09-11 10:30,11,866.75,867.75,864.25,865,7833
20151101|2015-09-11 11:00,11,865.5,878,853.25,864,55241
20151101|2015-09-11 11:30,11,863.5,872.25,862.5,869.25,14100
20151101|2015-09-11 12:00,11,869.25,872.75,868.25,870.25,8416
20151101|2015-09-11 12:30,11,870.25,871.5,868.75,870,5177
20151101|2015-09-11 13:00,11,869.75,875,869.75,874.5,10652
20151101|2015-09-13 19:00,14,874.5,880,874.5,878.75,2547
20151101|2015-09-13 19:30,14,878.5,878.75,877.25,877.25,710
20151101|2015-09-13 20:00,14,877,881.5,877,881,2198
20151101|2015-09-13 20:30,14,881.25,882.75,881.25,882.25,1501
20151101|2015-09-13 21:00,14,882.25,882.5,880.75,881,596
20151101|2015-09-13 21:30,14,880.75,882,880.75,881,454
20151101|2015-09-13 22:00,14,880.75,881.75,879.75,879.75,474
20151101|2015-09-13 22:30,14,879.75,879.75,879,879.25,212
20151101|2015-09-13 23:00,14,879.25,880.5,879.25,880.25,185
20151101|2015-09-13 23:30,14,880,880.75,879.5,880.5,179
20151101|2015-09-14 00:00,14,880.5,881.5,880.5,881,122
20151101|2015-09-14 00:30,14,881,881.25,879,879,277
20151101|2015-09-14 01:00,14,879.25,880.75,878.75,880.25,322
20151101|2015-09-14 01:30,14,880.25,883,879.75,880.25,1250
20151101|2015-09-14 02:00,14,880.75,882.75,880.75,880.75,494
20151101|2015-09-14 02:30,14,881,882,880.5,880.5,216
20151101|2015-09-14 03:00,14,880.75,881.25,880.75,880.75,99
20151101|2015-09-14 03:30,14,880.75,881,880.5,880.75,108
20151101|2015-09-14 04:00,14,881,881,880,880.25,108
20151101|2015-09-14 04:30,14,880,880.75,879.75,880.75,149
20151101|2015-09-14 05:00,14,880.5,881,880.5,881,123
20151101|2015-09-14 05:30,14,880.75,881.5,880.75,881.25,423
20151101|2015-09-14 06:00,14,881.25,881.75,880.75,881.5,215
20151101|2015-09-14 06:30,14,881.25,882.25,881,881.75,489
20151101|2015-09-14 07:00,14,881.75,883,880.5,881,1761
20151101|2015-09-14 07:30,14,881,881.25,880,881,600
20151101|2015-09-14 08:30,14,882,888.5,880,885,23320
20151101|2015-09-14 09:00,14,884.75,886.5,883.75,884.5,5834
20151101|2015-09-14 09:30,14,884.5,887,883.25,883.75,7817
20151101|2015-09-14 10:00,14,884,886.25,882.5,883.25,6087
20151101|2015-09-14 10:30,14,883,886,881.75,885.25,4861
20151101|2015-09-14 11:00,14,885.5,886.75,885.25,886.25,3038
20151101|2015-09-14 11:30,14,886.5,886.75,883.5,883.5,2651
20151101|2015-09-14 12:00,14,883.5,885.5,883.25,884.75,2599
20151101|2015-09-14 12:30,14,885,886,884.5,884.75,3221
20151101|2015-09-14 13:00,14,885,886,882.75,883,5788
20151101|2015-09-14 19:00,15,886.5,889,886,887.5,3242
20151101|2015-09-14 19:30,15,887.5,887.75,886.5,886.5,400
20151101|2015-09-14 20:00,15,886.75,889.25,886.75,887.5,1073
20151101|2015-09-14 20:30,15,887.5,888.75,887.25,888.25,354
20151101|2015-09-14 21:00,15,888.25,889.25,888,889,372
20151101|2015-09-14 21:30,15,889,892,889,890,2246
20151101|2015-09-14 22:00,15,890,890.5,889.75,890,233
20151101|2015-09-14 22:30,15,890,890.25,889.75,889.75,136
20151101|2015-09-14 23:00,15,889.75,890,889.75,889.75,221
20151101|2015-09-14 23:30,15,889.75,890,889.5,889.75,236
20151101|2015-09-15 00:00,15,889.5,890,889.25,890,157
20151101|2015-09-15 00:30,15,890,890,889,890,807
20151101|2015-09-15 01:00,15,890,890.75,889.25,890,835
20151101|2015-09-15 01:30,15,890,890.5,887.5,888.5,1428
20151101|2015-09-15 02:00,15,888.5,888.75,888,888,191
20151101|2015-09-15 02:30,15,888,889.75,888,888.75,322
20151101|2015-09-15 03:00,15,888.75,889,888,888,142
20151101|2015-09-15 03:30,15,888,888.5,887.75,887.75,195
20151101|2015-09-15 04:00,15,888,888.25,887,887.5,399
20151101|2015-09-15 04:30,15,887.75,887.75,886.25,886.5,96
20151101|2015-09-15 05:00,15,886.75,886.75,885.75,886,260
20151101|2015-09-15 05:30,15,886,886.25,885.75,885.75,116
20151101|2015-09-15 06:00,15,885.75,886.5,885.5,886.25,287
20151101|2015-09-15 06:30,15,886,886.25,884.25,884.25,577
20151101|2015-09-15 07:00,15,884.25,884.5,883.25,884.25,919
20151101|2015-09-15 07:30,15,884.25,885.75,883.5,885.5,564
20151101|2015-09-15 08:30,15,883,891,883,889.5,15032
20151101|2015-09-15 09:00,15,889.5,894.5,889.25,891,12756
20151101|2015-09-15 09:30,15,891.25,894,890.5,891,6657
20151101|2015-09-15 10:00,15,891.25,891.75,888.25,889.5,7316
20151101|2015-09-15 10:30,15,889.5,890.75,888.75,890,3373
20151101|2015-09-15 11:00,15,890,892,889.25,891.75,3462
20151101|2015-09-15 11:30,15,891.75,892,889.5,890.25,2908
20151101|2015-09-15 12:00,15,890.25,890.5,888,889.75,2940
20151101|2015-09-15 12:30,15,889.75,892.75,889,890.5,4074
20151101|2015-09-15 13:00,15,890.75,892.25,888.25,889.75,6315
20151101|2015-09-15 19:00,16,889,889.25,886,886.75,899
20151101|2015-09-15 19:30,16,886.5,887.25,885.75,886,401
20151101|2015-09-15 20:00,16,886.25,887,886,887,622
20151101|2015-09-15 20:30,16,886.75,887,886.25,886.5,198
20151101|2015-09-15 21:00,16,886.25,886.75,886,886,67
20151101|2015-09-15 21:30,16,886.25,886.5,884.25,885,686
20151101|2015-09-15 22:00,16,885.25,886.25,885.25,886,343
20151101|2015-09-15 22:30,16,886.25,886.25,886,886.25,25
20151101|2015-09-15 23:00,16,886.25,887,886.25,887,138
20151101|2015-09-15 23:30,16,887,887,886.5,886.75,17
20151101|2015-09-16 00:00,16,886.5,886.5,886.25,886.25,18
20151101|2015-09-16 00:30,16,886.25,887.5,886,886.75,364
20151101|2015-09-16 01:00,16,886.75,888.75,886.75,888.5,685
20151101|2015-09-16 01:30,16,888.5,889.75,887.75,889.5,823
20151101|2015-09-16 02:00,16,889.75,890.25,889.25,889.75,550
20151101|2015-09-16 02:30,16,890,890,889,889,185
20151101|2015-09-16 03:00,16,888.75,891,888.75,890,350
20151101|2015-09-16 03:30,16,889.75,891.5,889.5,890.75,346
20151101|2015-09-16 04:00,16,890.75,891.75,890.5,891.75,144
20151101|2015-09-16 04:30,16,891.75,892,891.25,891.5,191
20151101|2015-09-16 05:00,16,891.75,892,887.25,887.75,1319
20151101|2015-09-16 05:30,16,887.5,887.75,883.25,885.25,2674
20151101|2015-09-16 06:00,16,885,885,883.25,884.5,929
20151101|2015-09-16 06:30,16,884.5,887.5,884.25,886.5,1020
20151101|2015-09-16 07:00,16,886.5,888.5,885.25,888,1416
20151101|2015-09-16 07:30,16,888,890.75,888,889.25,1259
20151101|2015-09-16 08:30,16,890.5,892.25,886.75,889.5,11156
20151101|2015-09-16 09:00,16,889.5,894.5,888,890.75,14969
20151101|2015-09-16 09:30,16,890.75,893.75,888.75,888.75,8523
20151101|2015-09-16 10:00,16,888.75,891.5,888.5,889.5,5574
20151101|2015-09-16 10:30,16,889.75,890,886.25,886.5,4982
20151101|2015-09-16 11:00,16,886.5,886.75,884,886.25,8460
20151101|2015-09-16 11:30,16,886.25,888.25,886,886.5,3465
20151101|2015-09-16 12:00,16,886.5,887.75,886,887.75,2539
20151101|2015-09-16 12:30,16,887.75,888.5,886,886.75,3431
20151101|2015-09-16 13:00,16,887,888.25,886,886.75,5324
20151101|2015-09-16 19:00,17,886.75,887.25,886.25,887.25,394
20151101|2015-09-16 19:30,17,887.25,888,887,888,165
20151101|2015-09-16 20:00,17,888,889.5,886.25,886.25,843
20151101|2015-09-16 20:30,17,886.25,889.5,886.25,888.5,656
20151101|2015-09-16 21:00,17,888.75,889.5,888.75,889.25,273
20151101|2015-09-16 21:30,17,889.25,889.5,888,888.5,347
20151101|2015-09-16 22:00,17,888.5,889,888.25,888.75,181
20151101|2015-09-16 22:30,17,888.5,888.75,888.25,888.25,25
20151101|2015-09-16 23:00,17,888.25,888.75,888,888,90
20151101|2015-09-16 23:30,17,888,888.5,888,888.5,17
20151101|2015-09-17 00:00,17,888.25,888.5,888.25,888.5,36
20151101|2015-09-17 00:30,17,888.25,889.5,888,889.25,412
20151101|2015-09-17 01:00,17,889.5,890.5,889,889.5,921
20151101|2015-09-17 01:30,17,889,889.5,885.75,886,673
20151101|2015-09-17 02:00,17,886,887,885.5,885.75,253
20151101|2015-09-17 02:30,17,885.75,886.75,885.75,886.5,99
20151101|2015-09-17 03:00,17,886.75,887.75,886.5,886.5,126
20151101|2015-09-17 03:30,17,886.5,887,886.5,886.5,75
20151101|2015-09-17 04:00,17,886.5,886.5,886.25,886.25,70
20151101|2015-09-17 04:30,17,886.25,886.75,886.25,886.5,120
20151101|2015-09-17 05:00,17,886.5,887,886.5,886.75,94
20151101|2015-09-17 05:30,17,886.5,886.75,886,886,132
20151101|2015-09-17 06:00,17,886.25,887.25,886,886.5,233
20151101|2015-09-17 06:30,17,886.5,887,886,886,192
20151101|2015-09-17 07:00,17,886,886,884.5,885.75,876
20151101|2015-09-17 07:30,17,885.75,886,881.25,881.5,3319
20151101|2015-09-17 08:30,17,881.25,884.5,880.5,881.75,12264
20151101|2015-09-17 09:00,17,882,883.5,881,882.75,5234
20151101|2015-09-17 09:30,17,882.75,883.5,881.75,882.5,4297
20151101|2015-09-17 10:00,17,882.5,883.25,882,883,3843
20151101|2015-09-17 10:30,17,883,883.25,882,882.25,2905
20151101|2015-09-17 11:00,17,882.5,883,881,882.5,3154
20151101|2015-09-17 11:30,17,882.5,882.75,881.5,882.25,1895
20151101|2015-09-17 12:00,17,882,883.25,881.75,883,2361
20151101|2015-09-17 12:30,17,883,883.5,881,881.5,3249
20151101|2015-09-17 13:00,17,881.5,888.5,881.5,884.25,10015
20151101|2015-09-17 19:00,18,883.75,884.5,882.75,884,997
20151101|2015-09-17 19:30,18,884,884.25,883.75,883.75,67
20151101|2015-09-17 20:00,18,883.75,886.5,883.5,885,655
20151101|2015-09-17 20:30,18,885.25,886.5,885.25,886.25,390
20151101|2015-09-17 21:00,18,886.25,886.5,885.5,885.5,143
20151101|2015-09-17 21:30,18,885.5,885.75,885,885.75,183
20151101|2015-09-17 22:00,18,885.25,885.5,883,884.5,1017
20151101|2015-09-17 22:30,18,884.75,884.75,884.5,884.5,60
20151101|2015-09-17 23:00,18,884.5,884.5,884.25,884.5,90
20151101|2015-09-17 23:30,18,884.5,884.5,884.25,884.25,11
20151101|2015-09-18 00:00,18,884.5,884.5,883.75,883.75,144
20151101|2015-09-18 00:30,18,884,884.25,883.5,883.5,568
20151101|2015-09-18 01:00,18,883.5,884.5,882.75,883.5,670
20151101|2015-09-18 01:30,18,883.25,884.5,882.75,884,556
20151101|2015-09-18 02:00,18,884,884,883,883.75,139
20151101|2015-09-18 02:30,18,884,884,883.5,884,346
20151101|2015-09-18 03:00,18,884.25,884.25,883.75,884,213
20151101|2015-09-18 03:30,18,883.75,884,883,883.75,450
20151101|2015-09-18 04:00,18,883.25,884.5,882,882.5,556
20151101|2015-09-18 04:30,18,882.5,882.5,882,882.5,180
20151101|2015-09-18 05:00,18,882.5,883.75,882.5,883,346
20151101|2015-09-18 05:30,18,883,883,882,882.75,332
20151101|2015-09-18 06:00,18,882.75,883.5,882.75,883.25,266
20151101|2015-09-18 06:30,18,883.25,883.75,882.5,883.75,495
20151101|2015-09-18 07:00,18,883.75,883.75,882.75,883.25,979
20151101|2015-09-18 07:30,18,883,883.25,882,882.5,469
20151101|2015-09-18 08:30,18,883,883.25,872.25,873.5,25445
20151101|2015-09-18 09:00,18,873.75,874,871,872.25,10491
20151101|2015-09-18 09:30,18,872.25,872.5,870.25,871,11346
20151101|2015-09-18 10:00,18,871.25,872.75,870.5,871,4649
20151101|2015-09-18 10:30,18,871,871.75,869,870.25,6433
20151101|2015-09-18 11:00,18,870.25,870.5,868,869.25,6448
20151101|2015-09-18 11:30,18,869.25,871,869,869.75,3007
20151101|2015-09-18 12:00,18,869.5,872,869,872,3321
20151101|2015-09-18 12:30,18,872,872.25,868,868.5,6289
20151101|2015-09-18 13:00,18,868.75,869.5,866.5,868.5,11211
20151101|2015-09-20 19:00,21,868,868.5,866.25,867.5,1892
20151101|2015-09-20 19:30,21,867.5,868,867,867.75,301
20151101|2015-09-20 20:00,21,868,870,866,866.75,1963
20151101|2015-09-20 20:30,21,867,867.25,865,866.5,1334
20151101|2015-09-20 21:00,21,866.25,867,866.25,867,236
20151101|2015-09-20 21:30,21,866.75,868,866.5,867.25,307
20151101|2015-09-20 22:00,21,867.25,868.25,867.25,867.75,239
20151101|2015-09-20 22:30,21,868,868.25,867.75,867.75,32
20151101|2015-09-20 23:00,21,867.75,868,867.75,867.75,52
20151101|2015-09-20 23:30,21,868,868,867.5,867.5,41
20151101|2015-09-21 00:00,21,867.5,867.5,866.5,867.25,159
20151101|2015-09-21 00:30,21,867.5,868.5,867.5,868.5,433
20151101|2015-09-21 01:00,21,868.5,870.5,868.5,870.5,609
20151101|2015-09-21 01:30,21,870.75,872.75,870.25,872.5,1732
20151101|2015-09-21 02:00,21,872.25,872.75,872,872.25,381
20151101|2015-09-21 02:30,21,872.75,872.75,872,872.25,452
20151101|2015-09-21 03:00,21,872.25,872.5,871.25,872.5,164
20151101|2015-09-21 03:30,21,872.25,872.5,871.75,872,116
20151101|2015-09-21 04:00,21,872,872,871,871.25,345
20151101|2015-09-21 04:30,21,871.25,872.25,871.25,871.5,205
20151101|2015-09-21 05:00,21,871.5,871.5,870.5,870.75,178
20151101|2015-09-21 05:30,21,870.75,871.5,869.75,871.5,375
20151101|2015-09-21 06:00,21,871.75,871.75,870.5,870.5,277
20151101|2015-09-21 06:30,21,870.5,872,870.5,871.5,338
20151101|2015-09-21 07:00,21,871.5,872.25,869.75,870.5,873
20151101|2015-09-21 07:30,21,870.5,871,869,869.25,724
20151101|2015-09-21 08:30,21,870.75,874.5,870,871.75,13343
20151101|2015-09-21 09:00,21,871.75,873.5,871,871.25,5945
20151101|2015-09-21 09:30,21,871.25,873.25,871.25,872,5935
20151101|2015-09-21 10:00,21,872,873.5,871.5,872,3296
20151101|2015-09-21 10:30,21,872,874.75,871.75,873.25,4614
20151101|2015-09-21 11:00,21,873.5,877.25,873,876.75,8923
20151101|2015-09-21 11:30,21,877,877.25,874.25,875,4850
20151101|2015-09-21 12:00,21,875,875.5,873,873.75,3318
20151101|2015-09-21 12:30,21,873.75,874.5,873.25,873.75,3079
20151101|2015-09-21 13:00,21,873.75,875,873,874,5125
20151101|2015-09-21 19:00,22,871.25,872.25,870.5,872,1475
20151101|2015-09-21 19:30,22,872,872.25,871.5,871.5,103
20151101|2015-09-21 20:00,22,871.5,871.75,870,870.75,697
20151101|2015-09-21 20:30,22,871,871.5,870.5,871.5,245
20151101|2015-09-21 21:00,22,871.25,873.5,871.25,872.75,585
20151101|2015-09-21 21:30,22,872.75,873,871,871.5,432
20151101|2015-09-21 22:00,22,871.5,872.5,871.25,872,200
20151101|2015-09-21 22:30,22,872,872.75,872,872.5,66
20151101|2015-09-21 23:00,22,872.75,873,872.5,872.75,50
20151101|2015-09-21 23:30,22,872.75,872.75,872.25,872.5,45
20151101|2015-09-22 00:00,22,872.25,872.25,872,872.25,36
20151101|2015-09-22 00:30,22,872,872.25,871.25,871.5,334
20151101|2015-09-22 01:00,22,871.75,873.5,871.75,873,418
20151101|2015-09-22 01:30,22,873,873.5,871,871,362
20151101|2015-09-22 02:00,22,871,871.25,870.5,870.5,205
20151101|2015-09-22 02:30,22,870.5,870.75,870,870.5,415
20151101|2015-09-22 03:00,22,870.25,871.5,870,871.5,312
20151101|2015-09-22 03:30,22,871.5,871.5,870.75,871.25,111
20151101|2015-09-22 04:00,22,871.5,872,870.75,872,459
20151101|2015-09-22 04:30,22,871.75,871.75,870.5,870.75,339
20151101|2015-09-22 05:00,22,870.75,870.75,869.5,869.5,877
20151101|2015-09-22 05:30,22,869.5,869.75,869.25,869.25,520
20151101|2015-09-22 06:00,22,869.25,869.5,868.5,868.5,471
20151101|2015-09-22 06:30,22,869,869.25,868.25,868.5,411
20151101|2015-09-22 07:00,22,868.25,868.5,867.25,867.75,1048
20151101|2015-09-22 07:30,22,867.75,868,867,867,1118
20151101|2015-09-22 08:30,22,867,868,864.25,866.75,16192
20151101|2015-09-22 09:00,22,866.5,866.75,862.5,862.75,9484
20151101|2015-09-22 09:30,22,862.75,864,861,864,7957
20151101|2015-09-22 10:00,22,864,866,863,865.75,5103
20151101|2015-09-22 10:30,22,865.5,866.75,864,864.25,4578
20151101|2015-09-22 11:00,22,864,864,861.75,863,4526
20151101|2015-09-22 11:30,22,863.25,864,862.75,863.25,2994
20151101|2015-09-22 12:00,22,863.25,863.5,862.25,862.75,2924
20151101|2015-09-22 12:30,22,862.25,862.5,861.25,862,3599
20151101|2015-09-22 13:00,22,862.25,864,861.25,862.25,7129
20151101|2015-09-22 19:00,23,861.25,863.25,861,863,1178
20151101|2015-09-22 19:30,23,863,864.5,862.5,864.5,433
20151101|2015-09-22 20:00,23,864.25,865.5,864,865.5,822
20151101|2015-09-22 20:30,23,865.5,866,863.75,864,814
20151101|2015-09-22 21:00,23,864,865.25,863.75,865.25,295
20151101|2015-09-22 21:30,23,865,865,863,864.25,535
20151101|2015-09-22 22:00,23,864,864.5,862.25,863.5,479
20151101|2015-09-22 22:30,23,863.75,863.75,862.5,862.5,74
20151101|2015-09-22 23:00,23,862.5,863.25,862.5,863.25,39
20151101|2015-09-22 23:30,23,863.5,864,863.5,863.5,41
20151101|2015-09-23 00:00,23,863.5,863.75,863,863,26
20151101|2015-09-23 00:30,23,863,865.5,862.75,865.5,642
20151101|2015-09-23 01:00,23,865.25,867.5,865,866.75,1354
20151101|2015-09-23 01:30,23,866.75,867,864.25,866.75,475
20151101|2015-09-23 02:00,23,866.5,868.25,866.25,868,881
20151101|2015-09-23 02:30,23,868.25,868.25,867.5,868,523
20151101|2015-09-23 03:00,23,868,868.5,867.75,868.25,467
20151101|2015-09-23 03:30,23,868.25,869.25,868,869,481
20151101|2015-09-23 04:00,23,869,869.25,867.25,867.25,876
20151101|2015-09-23 04:30,23,867.5,868,866.75,867,381
20151101|2015-09-23 05:00,23,867,868.75,866.75,868.75,465
20151101|2015-09-23 05:30,23,868.5,868.75,867.5,867.75,673
20151101|2015-09-23 06:00,23,868,869,867.75,869,438
20151101|2015-09-23 06:30,23,869,869.25,867.75,868.25,652
20151101|2015-09-23 07:00,23,868.25,868.5,867.25,867.5,691
20151101|2015-09-23 07:30,23,867.5,867.5,866.5,867.25,674
20151101|2015-09-23 08:30,23,868,868.5,862.75,863.25,10578
20151101|2015-09-23 09:00,23,863,865.75,862.25,862.25,5732
20151101|2015-09-23 09:30,23,862.25,869.5,862.25,868,9109
20151101|2015-09-23 10:00,23,868,868.5,865.5,865.75,3698
20151101|2015-09-23 10:30,23,865.75,866.75,864,865.5,3351
20151101|2015-09-23 11:00,23,865.75,865.75,863,863,2616
20151101|2015-09-23 11:30,23,863,864.5,862.5,863.75,2568
20151101|2015-09-23 12:00,23,863.75,865,863.5,864.5,1776
20151101|2015-09-23 12:30,23,864.5,866.5,864.25,866.5,3953
20151101|2015-09-23 13:00,23,866.5,866.75,862.75,863,6488
20151101|2015-09-23 19:00,24,863,863.5,863,863.25,490
20151101|2015-09-23 19:30,24,863,864,862.75,864,230
20151101|2015-09-23 20:00,24,864,865.25,863,865,619
20151101|2015-09-23 20:30,24,865.25,865.5,864.5,865,236
20151101|2015-09-23 21:00,24,864.75,865.25,864.5,865.25,166
20151101|2015-09-23 21:30,24,865,865,863.5,864,169
20151101|2015-09-23 22:00,24,863.75,864,863.5,864,60
20151101|2015-09-23 22:30,24,864,864,863.25,863.25,52
20151101|2015-09-23 23:00,24,863.25,863.5,863,863.25,46
20151101|2015-09-23 23:30,24,863.25,863.5,863.25,863.5,15
20151101|2015-09-24 00:00,24,863.5,863.75,863.5,863.5,27
20151101|2015-09-24 00:30,24,863.75,863.75,863,863.25,115
20151101|2015-09-24 01:00,24,863.25,864,863,863.75,178
20151101|2015-09-24 01:30,24,863.75,864.5,863.5,863.75,180
20151101|2015-09-24 02:00,24,863.75,864.75,863.25,863.25,321
20151101|2015-09-24 02:30,24,863.25,865.5,863,865.25,332
20151101|2015-09-24 03:00,24,865.25,865.5,865,865.5,186
20151101|2015-09-24 03:30,24,865.5,865.75,864.75,864.75,256
20151101|2015-09-24 04:00,24,864.75,865.5,864.5,865.25,165
20151101|2015-09-24 04:30,24,865.5,866,865.25,866,376
20151101|2015-09-24 05:00,24,866,867.5,865.75,866.25,689
20151101|2015-09-24 05:30,24,866,866.75,866,866.25,348
20151101|2015-09-24 06:00,24,866.25,867,866.25,866.5,288
20151101|2015-09-24 06:30,24,866.75,866.75,866,866.25,263
20151101|2015-09-24 07:00,24,866.5,866.75,863,864.5,1232
20151101|2015-09-24 07:30,24,864.5,865,860.25,860.25,2898
20151101|2015-09-24 08:30,24,860.5,863,858,861,14601
20151101|2015-09-24 09:00,24,861,868.25,860.5,867.75,13095
20151101|2015-09-24 09:30,24,867.75,869.25,866.25,867,8364
20151101|2015-09-24 10:00,24,867,867.25,864.25,864.5,5879
20151101|2015-09-24 10:30,24,864.5,868,864.25,867,3979
20151101|2015-09-24 11:00,24,866.75,868,866.25,868,3160
20151101|2015-09-24 11:30,24,867.75,869.25,867,867.25,4375
20151101|2015-09-24 12:00,24,867.25,868.5,866.75,868.25,2923
20151101|2015-09-24 12:30,24,868,868.5,866.25,867,3683
20151101|2015-09-24 13:00,24,866.75,869,866.5,868.75,5161
20151101|2015-09-24 19:00,25,869,871,869,870.75,2672
20151101|2015-09-24 19:30,25,871,871.5,870,870.5,775
20151101|2015-09-24 20:00,25,870.75,871.75,870,871,699
20151101|2015-09-24 20:30,25,871.25,872,871,871.75,938
20151101|2015-09-24 21:00,25,872,872,871.5,871.75,270
20151101|2015-09-24 21:30,25,872,873,872,872.5,759
20151101|2015-09-24 22:00,25,872.5,872.5,871.5,871.75,658
20151101|2015-09-24 22:30,25,871.75,872.25,871.75,871.75,73
20151101|2015-09-24 23:00,25,871.75,872.25,871.5,872,100
20151101|2015-09-24 23:30,25,872.25,872.5,872.25,872.5,59
20151101|2015-09-25 00:00,25,872.5,872.5,872,872,50
20151101|2015-09-25 00:30,25,872,872.5,871.75,872,265
20151101|2015-09-25 01:00,25,872,872.25,871.25,871.5,467
20151101|2015-09-25 01:30,25,871.5,872.75,871.5,872.75,396
20151101|2015-09-25 02:00,25,872.75,874.75,872.5,874,1301
20151101|2015-09-25 02:30,25,874,874.75,873.5,874.25,653
20151101|2015-09-25 03:00,25,874.25,874.75,873.5,874.5,402
20151101|2015-09-25 03:30,25,874.75,874.75,874.25,874.5,295
20151101|2015-09-25 04:00,25,874.75,875,874.25,874.75,1121
20151101|2015-09-25 04:30,25,874.75,876.5,873.75,876.5,1480
20151101|2015-09-25 05:00,25,876.5,876.5,874.75,875.5,797
20151101|2015-09-25 05:30,25,875.5,875.5,874,874.5,397
20151101|2015-09-25 06:00,25,874.5,875.5,874.5,875.25,321
20151101|2015-09-25 06:30,25,875.5,877.75,875.25,877.75,1346
20151101|2015-09-25 07:00,25,878,878.75,877,878.25,2397
20151101|2015-09-25 07:30,25,878.25,878.5,876.5,877.5,917
20151101|2015-09-25 08:30,25,877.75,884.5,875.25,881.25,24431
20151101|2015-09-25 09:00,25,881.25,884.5,881.25,882.5,8592
20151101|2015-09-25 09:30,25,882.75,885.75,882.5,883.75,10675
20151101|2015-09-25 10:00,25,883.75,885,882.25,884.5,5532
20151101|2015-09-25 10:30,25,884.75,886.25,883.5,885,7399
20151101|2015-09-25 11:00,25,885,890,884.25,888.25,14442
20151101|2015-09-25 11:30,25,888.5,888.5,885.25,886.75,4674
20151101|2015-09-25 12:00,25,886.75,889.25,885,888.5,5305
20151101|2015-09-25 12:30,25,888.5,889.25,887,888.25,5782
20151101|2015-09-25 13:00,25,888,890,887.25,888.75,12107
20151101|2015-09-27 19:00,28,888,892,887.75,889.75,4105
20151101|2015-09-27 19:30,28,889.75,890,887,887.5,1016
20151101|2015-09-27 20:00,28,887.5,887.5,883,883.25,2481
20151101|2015-09-27 20:30,28,883.25,884,881.5,883.25,1953
20151101|2015-09-27 21:00,28,883.25,884.5,882.75,884,967
20151101|2015-09-27 21:30,28,884,885.5,883.5,884.5,718
20151101|2015-09-27 22:00,28,884.5,885.25,883,884,451
20151101|2015-09-27 22:30,28,884,885,884,885,68
20151101|2015-09-27 23:00,28,885,885,884.75,885,20
20151101|2015-09-27 23:30,28,884.75,885,884.75,884.75,31
20151101|2015-09-28 00:00,28,884.75,885.25,884,885.25,152
20151101|2015-09-28 00:30,28,885,885.5,884,885.5,598
20151101|2015-09-28 01:00,28,885.25,886,885,885.25,462
20151101|2015-09-28 01:30,28,885.25,885.25,884.25,884.5,238
20151101|2015-09-28 02:00,28,884.5,886.75,884.25,885.75,409
20151101|2015-09-28 02:30,28,886,886.75,885.25,885.25,203
20151101|2015-09-28 03:00,28,885.5,886.75,885.5,886.75,355
20151101|2015-09-28 03:30,28,886.5,886.75,886.25,886.75,275
20151101|2015-09-28 04:00,28,886.75,888.25,886.5,887.25,476
20151101|2015-09-28 04:30,28,887,887.25,885.75,886.75,317
20151101|2015-09-28 05:00,28,886.75,886.75,885,885.75,600
20151101|2015-09-28 05:30,28,885.5,886,885.25,885.75,159
20151101|2015-09-28 06:00,28,885.75,886.25,885.5,886,117
20151101|2015-09-28 06:30,28,886,886,884.5,884.75,1087
20151101|2015-09-28 07:00,28,884.75,885.75,884.5,884.75,717
20151101|2015-09-28 07:30,28,884.5,884.75,883.5,884,577
20151101|2015-09-28 08:30,28,882.75,889,881.5,887.75,14773
20151101|2015-09-28 09:00,28,887.75,887.75,881.25,881.75,10453
20151101|2015-09-28 09:30,28,882,883,880.5,880.75,7022
20151101|2015-09-28 10:00,28,880.75,882.5,878.5,878.5,7656
20151101|2015-09-28 10:30,28,878.5,879.25,877,879.25,7180
20151101|2015-09-28 11:00,28,879,879.5,878,878.5,3712
20151101|2015-09-28 11:30,28,878.25,878.5,877.25,877.25,1868
20151101|2015-09-28 12:00,28,877.5,877.75,875.75,876.25,5817
20151101|2015-09-28 12:30,28,876.25,878.5,876,877,3896
20151101|2015-09-28 13:00,28,877.25,878,876.25,877.75,7133
20151101|2015-09-28 19:00,29,876.25,879,876.25,879,1143
20151101|2015-09-28 19:30,29,879,880,878,878,326
20151101|2015-09-28 20:00,29,878.25,879.75,875.25,875.5,1167
20151101|2015-09-28 20:30,29,875.5,877,874.5,876.5,951
20151101|2015-09-28 21:00,29,876.75,877.75,876.25,876.5,257
20151101|2015-09-28 21:30,29,876.75,876.75,875.25,875.25,433
20151101|2015-09-28 22:00,29,875.25,875.25,874.25,874.75,231
20151101|2015-09-28 22:30,29,875,875,874.75,875,36
20151101|2015-09-28 23:00,29,875,875,874.25,874.25,103
20151101|2015-09-28 23:30,29,874.25,874.75,874.25,874.75,29
20151101|2015-09-29 00:00,29,874.75,874.75,873.5,873.5,386
20151101|2015-09-29 00:30,29,873.75,875.75,873.5,875.5,548
20151101|2015-09-29 01:00,29,875.75,877.5,875.25,875.75,633
20151101|2015-09-29 01:30,29,876,877,875,875.5,302
20151101|2015-09-29 02:00,29,875.75,877.75,874.75,876.25,696
20151101|2015-09-29 02:30,29,876.5,877.25,874,875.25,549
20151101|2015-09-29 03:00,29,875.25,876.25,875.25,876,161
20151101|2015-09-29 03:30,29,875.75,877,875.75,876.5,350
20151101|2015-09-29 04:00,29,876.5,877,875.75,876,119
20151101|2015-09-29 04:30,29,876.25,877,876,876.25,121
20151101|2015-09-29 05:00,29,876.25,876.25,875.25,875.75,200
20151101|2015-09-29 05:30,29,875.75,876,874.25,875.75,300
20151101|2015-09-29 06:00,29,875.75,876.75,875.5,875.5,166
20151101|2015-09-29 06:30,29,875.75,876.75,875.5,876.25,225
20151101|2015-09-29 07:00,29,876.5,878.5,876.25,877.75,1500
20151101|2015-09-29 07:30,29,877.5,880.5,877.5,880,909
20151101|2015-09-29 08:30,29,879.75,883.25,877,882.25,12057
20151101|2015-09-29 09:00,29,882.25,883.25,878.5,881.75,8283
20151101|2015-09-29 09:30,29,881.75,884.25,880,880.25,6604
20151101|2015-09-29 10:00,29,880.25,882.75,880.25,881.25,3677
20151101|2015-09-29 10:30,29,881.5,883.75,879.75,880,4637
20151101|2015-09-29 11:00,29,880.25,881.75,877,881.25,7249
20151101|2015-09-29 11:30,29,881.25,882.5,880.75,881.75,2838
20151101|2015-09-29 12:00,29,881.5,883.75,881,882.75,3493
20151101|2015-09-29 12:30,29,882.75,884.25,882,883,4104
20151101|2015-09-29 13:00,29,883,884.75,881.75,884.25,6932
20151101|2015-09-29 19:00,30,883.5,884,882.75,883.75,797
20151101|2015-09-29 19:30,30,883.75,884.25,883.5,884.25,279
20151101|2015-09-29 20:00,30,884.25,886,883.25,885.5,888
20151101|2015-09-29 20:30,30,885.75,886.5,884.25,884.25,766
20151101|2015-09-29 21:00,30,884.25,884.25,883,883.75,242
20151101|2015-09-29 21:30,30,883.75,884.25,883,883.75,382
20151101|2015-09-29 22:00,30,883.75,884,883,883.25,288
20151101|2015-09-29 22:30,30,883.25,883.25,882.5,882.5,188
20151101|2015-09-29 23:00,30,882.5,882.75,882.25,882.75,65
20151101|2015-09-29 23:30,30,882.75,883.25,882.75,883,37
20151101|2015-09-30 00:00,30,883.25,883.25,882.75,882.75,35
20151101|2015-09-30 00:30,30,883,883.25,882.75,883.25,147
20151101|2015-09-30 01:00,30,883.25,883.25,882.75,882.75,104
20151101|2015-09-30 01:30,30,882.75,883.25,882.75,883,232
20151101|2015-09-30 02:00,30,883,884.25,883,883.5,495
20151101|2015-09-30 02:30,30,883.5,884.5,883,884.5,318
20151101|2015-09-30 03:00,30,884.5,884.75,883.25,883.75,176
20151101|2015-09-30 03:30,30,883.5,884.5,883.5,884.25,213
20151101|2015-09-30 04:00,30,884.25,885.75,884.25,885.5,352
20151101|2015-09-30 04:30,30,885.5,886.25,885.25,885.25,546
20151101|2015-09-30 05:00,30,885,886.25,884.75,886,245
20151101|2015-09-30 05:30,30,886,887,885.5,886.75,477
20151101|2015-09-30 06:00,30,886.75,887,886.25,886.75,273
20151101|2015-09-30 06:30,30,886.75,887.5,886.5,887.5,563
20151101|2015-09-30 07:00,30,887.25,887.75,886.75,887,785
20151101|2015-09-30 07:30,30,887.25,887.75,887,887.25,310
20151101|2015-09-30 08:30,30,887.5,892.5,886.75,890.75,11191
20151101|2015-09-30 09:00,30,890.5,896.75,890.5,893.25,15261
20151101|2015-09-30 09:30,30,893,896,891.75,894.75,7092
20151101|2015-09-30 10:00,30,894.75,896,892,895.5,7402
20151101|2015-09-30 10:30,30,895.75,897.25,894.25,894.75,9191
20151101|2015-09-30 11:00,30,894.75,902.25,881.25,883,42220
20151101|2015-09-30 11:30,30,883,887.5,881.75,883.75,10650
20151101|2015-09-30 12:00,30,883.75,884.25,882,883.25,5074
20151101|2015-09-30 12:30,30,883.25,888.75,882.5,888.75,6434
20151101|2015-09-30 13:00,30,888.75,893,888,892.75,14328
20151101|2015-09-30 19:00,1,891.5,892,890.75,891.25,780
20151101|2015-09-30 19:30,1,891.25,891.5,890.75,891.5,159
20151101|2015-09-30 20:00,1,891.5,891.5,890.75,890.75,100
20151101|2015-09-30 20:30,1,890.75,891,889.25,890,518
20151101|2015-09-30 21:00,1,890,890.5,890,890.25,127
20151101|2015-09-30 21:30,1,890.25,891,890,890.5,299
20151101|2015-09-30 22:00,1,890.5,890.75,890.5,890.75,43
20151101|2015-09-30 22:30,1,890.75,891.25,890.5,890.75,416
20151101|2015-09-30 23:00,1,890.75,891.25,890.75,891,23
20151101|2015-09-30 23:30,1,891,891,890.5,890.5,68
20151101|2015-10-01 00:00,1,890.5,890.75,890,890.5,82
20151101|2015-10-01 00:30,1,890.75,891.25,890.5,891.25,42
20151101|2015-10-01 01:00,1,891.25,891.25,890.75,891,75
20151101|2015-10-01 01:30,1,890.75,891.5,890.75,891.5,101
20151101|2015-10-01 02:00,1,891.5,892.5,891.25,892.25,367
20151101|2015-10-01 02:30,1,892.5,893.75,892.5,893,631
20151101|2015-10-01 03:00,1,892.5,893,892.25,892.75,133
20151101|2015-10-01 03:30,1,892.5,893.5,892.25,893.25,260
20151101|2015-10-01 04:00,1,893.25,894.5,893.25,894.25,325
20151101|2015-10-01 04:30,1,894.25,895,893.75,894.75,376
20151101|2015-10-01 05:00,1,895,895.5,894.25,895,549
20151101|2015-10-01 05:30,1,895,895.75,894.75,895.5,367
20151101|2015-10-01 06:00,1,895.5,895.5,894,894.25,284
20151101|2015-10-01 06:30,1,894.25,894.5,893,893.25,488
20151101|2015-10-01 07:00,1,893.5,895,893,894.75,718
20151101|2015-10-01 07:30,1,894.75,897.5,893.75,894.5,2425
20151101|2015-10-01 08:30,1,895.5,899.25,895,897.25,14300
20151101|2015-10-01 09:00,1,897,898.75,893.25,894.75,7497
20151101|2015-10-01 09:30,1,894.5,896,885,886,15411
20151101|2015-10-01 10:00,1,885.75,888.5,883.25,887,11001
20151101|2015-10-01 10:30,1,886.75,887.25,884,885,5532
20151101|2015-10-01 11:00,1,885,886.25,881.75,886,9384
20151101|2015-10-01 11:30,1,886,886,882.25,882.25,4053
20151101|2015-10-01 12:00,1,882.25,883.75,881,882,5000
20151101|2015-10-01 12:30,1,882,883.25,881.25,881.75,3876
20151101|2015-10-01 13:00,1,881.75,882.5,876.75,878,11809
20151101|2015-10-01 19:00,2,877,878.5,876,878.5,995
20151101|2015-10-01 19:30,2,878.5,878.5,877.75,877.75,166
20151101|2015-10-01 20:00,2,877.75,878.25,877.25,878.25,215
20151101|2015-10-01 20:30,2,878,878.25,877.75,878,169
20151101|2015-10-01 21:00,2,878,878.75,877.5,877.5,350
20151101|2015-10-01 21:30,2,877.75,877.75,877,877.25,281
20151101|2015-10-01 22:00,2,877.25,877.75,877,877.5,212
20151101|2015-10-01 22:30,2,877.75,877.75,877.5,877.5,52
20151101|2015-10-01 23:00,2,877.75,877.75,877.5,877.5,11
20151101|2015-10-01 23:30,2,877.75,877.75,877.5,877.5,67
20151101|2015-10-02 00:00,2,877.5,877.75,877.25,877.75,40
20151101|2015-10-02 00:30,2,877.75,877.75,877.5,877.75,47
20151101|2015-10-02 01:00,2,877.5,877.75,877.5,877.75,67
20151101|2015-10-02 01:30,2,877.5,878.5,877.25,878.5,288
20151101|2015-10-02 02:00,2,878.5,879.5,878.5,879,302
20151101|2015-10-02 02:30,2,879,879,877.75,878,94
20151101|2015-10-02 03:00,2,878,878.5,877.5,877.75,127
20151101|2015-10-02 03:30,2,877.75,877.75,876.5,876.75,430
20151101|2015-10-02 04:00,2,876.75,876.75,875.5,875.75,379
20151101|2015-10-02 04:30,2,875.5,876,874.5,875.75,599
20151101|2015-10-02 05:00,2,875.75,875.75,874,874.25,741
20151101|2015-10-02 05:30,2,874.5,874.75,874,874.75,209
20151101|2015-10-02 06:00,2,874.75,874.75,874,874.5,399
20151101|2015-10-02 06:30,2,874.5,875.75,874.5,875,381
20151101|2015-10-02 07:00,2,874.75,875.25,874,875.25,832
20151101|2015-10-02 07:30,2,875.25,875.5,874.25,875.5,673
20151101|2015-10-02 08:30,2,875.5,876,868.25,870.25,18817
20151101|2015-10-02 09:00,2,870.5,880.75,869.5,879.25,19027
20151101|2015-10-02 09:30,2,879.25,881.5,878.25,879,9363
20151101|2015-10-02 10:00,2,879.25,880,874,874.5,7388
20151101|2015-10-02 10:30,2,874.75,877.75,874.5,875,5014
20151101|2015-10-02 11:00,2,875,877.25,874.5,875.25,3884
20151101|2015-10-02 11:30,2,875.5,881.25,875.25,881.25,6474
20151101|2015-10-02 12:00,2,881.25,882,876.5,877.75,7201
20151101|2015-10-02 12:30,2,877.75,878,873.75,875.5,6764
20151101|2015-10-02 13:00,2,875.5,875.5,873.5,875,7970
20151101|2015-10-04 19:00,5,874,874.25,872.25,872.25,2252
20151101|2015-10-04 19:30,5,872.25,873.5,872,872.75,581
20151101|2015-10-04 20:00,5,873,877.5,873,877.25,920
20151101|2015-10-04 20:30,5,877.25,878.25,875.5,875.75,435
20151101|2015-10-04 21:00,5,875.75,876.5,875.75,876,63
20151101|2015-10-04 21:30,5,876,876.25,875.75,876,72
20151101|2015-10-04 22:00,5,876.25,876.25,876,876,29
20151101|2015-10-04 22:30,5,876.25,876.5,875.75,876.25,110
20151101|2015-10-04 23:00,5,876,876.25,875.75,876,30
20151101|2015-10-04 23:30,5,876.25,877,876.25,877,65
20151101|2015-10-05 00:00,5,877,877,876.75,876.75,41
20151101|2015-10-05 00:30,5,876.75,876.75,875.75,876,221
20151101|2015-10-05 01:00,5,876,876.25,875.5,876,65
20151101|2015-10-05 01:30,5,876,876,875.75,876,26
20151101|2015-10-05 02:00,5,876.25,877.25,876.25,876.75,121
20151101|2015-10-05 02:30,5,876.25,877.25,876.25,877,124
20151101|2015-10-05 03:00,5,877.25,877.5,876.75,876.75,180
20151101|2015-10-05 03:30,5,876.5,876.75,874.75,875,293
20151101|2015-10-05 04:00,5,875.25,878,875.25,878,253
20151101|2015-10-05 04:30,5,877.75,879.25,877.5,879.25,504
20151101|2015-10-05 05:00,5,879.5,881,879.25,879.5,738
20151101|2015-10-05 05:30,5,879.25,880,879,880,332
20151101|2015-10-05 06:00,5,880,880.5,879.5,880,457
20151101|2015-10-05 06:30,5,880,880.5,879.25,880,315
20151101|2015-10-05 07:00,5,880,880,878,878.75,806
20151101|2015-10-05 07:30,5,879,879,877.25,878.25,688
20151101|2015-10-05 08:30,5,879,881.75,877.75,879.5,10583
20151101|2015-10-05 09:00,5,879.5,881,877,879.5,6088
20151101|2015-10-05 09:30,5,879.5,881.5,878.5,881.5,4762
20151101|2015-10-05 10:00,5,881.5,883.5,880.75,882,7442
20151101|2015-10-05 10:30,5,882,885,881.25,883.25,8390
20151101|2015-10-05 11:00,5,883.25,884.5,882.75,883.25,3687
20151101|2015-10-05 11:30,5,883,884.5,882.75,883.75,2529
20151101|2015-10-05 12:00,5,884,886,883.5,884,4692
20151101|2015-10-05 12:30,5,884.25,885.25,883.25,883.75,3625
20151101|2015-10-05 13:00,5,883.75,885,882.5,883.25,6252
20151101|2015-10-05 19:00,6,879.25,882,879.25,882,2117
20151101|2015-10-05 19:30,6,881.75,882.5,881.5,882,229
20151101|2015-10-05 20:00,6,882,882.75,881.75,881.75,296
20151101|2015-10-05 20:30,6,881.75,882,881.5,881.75,105
20151101|2015-10-05 21:00,6,881.75,882.5,881.75,882.25,119
20151101|2015-10-05 21:30,6,882,882.5,882,882,98
20151101|2015-10-05 22:00,6,882,882.5,882,882.25,157
20151101|2015-10-05 22:30,6,882,882.5,881.75,882,129
20151101|2015-10-05 23:00,6,882,882,881.5,881.75,129
20151101|2015-10-05 23:30,6,881.75,882,881.5,881.75,64
20151101|2015-10-06 00:00,6,881.5,881.5,881.25,881.5,24
20151101|2015-10-06 00:30,6,881.5,881.5,881.25,881.25,36
20151101|2015-10-06 01:00,6,881.25,881.25,880.75,880.75,95
20151101|2015-10-06 01:30,6,881,881,880.75,880.75,16
20151101|2015-10-06 02:00,6,881,883,881,881.5,554
20151101|2015-10-06 02:30,6,881.75,882.5,880.5,881.75,434
20151101|2015-10-06 03:00,6,881.75,882.25,881.5,882,104
20151101|2015-10-06 03:30,6,882,882.5,881.75,882.5,151
20151101|2015-10-06 04:00,6,882.25,882.25,881.25,881.5,201
20151101|2015-10-06 04:30,6,881.25,881.5,881,881.25,63
20151101|2015-10-06 05:00,6,881,881.25,881,881.25,37
20151101|2015-10-06 05:30,6,881,881.25,880.75,880.75,156
20151101|2015-10-06 06:00,6,881,881.5,880.75,881.25,136
20151101|2015-10-06 06:30,6,881.5,881.5,880.5,880.5,575
20151101|2015-10-06 07:00,6,880.5,883,880.25,882.75,485
20151101|2015-10-06 07:30,6,883,884.25,882.75,883.75,1160
20151101|2015-10-06 08:30,6,884.25,892,883.75,890.25,18806
20151101|2015-10-06 09:00,6,890.5,894.25,890.25,890.75,12444
20151101|2015-10-06 09:30,6,891.25,895.5,890.75,893.25,8643
20151101|2015-10-06 10:00,6,893.5,895,891.25,891.75,7919
20151101|2015-10-06 10:30,6,891.5,892,886.75,891.25,8878
20151101|2015-10-06 11:00,6,891,893.5,891,892.25,5546
20151101|2015-10-06 11:30,6,892.5,893.5,889.5,890,3262
20151101|2015-10-06 12:00,6,890.25,890.25,887.5,889,3852
20151101|2015-10-06 12:30,6,888.75,889.75,887.75,888.5,2820
20151101|2015-10-06 13:00,6,888.25,889.5,886.5,887.5,6037
20151101|2015-10-06 19:00,7,887.25,887.5,886,886.5,961
20151101|2015-10-06 19:30,7,886.5,886.75,886.25,886.5,127
20151101|2015-10-06 20:00,7,886.5,887.25,886.5,887.25,222
20151101|2015-10-06 20:30,7,887,887.25,886.75,887,162
20151101|2015-10-06 21:00,7,887.25,887.75,887,887.25,299
20151101|2015-10-06 21:30,7,887.25,887.5,886.25,887.25,235
20151101|2015-10-06 22:00,7,887.25,888.5,887.25,888.25,449
20151101|2015-10-06 22:30,7,888.5,888.75,888,888,57
20151101|2015-10-06 23:00,7,888,888,887.5,887.5,52
20151101|2015-10-06 23:30,7,887.5,888,887.25,887.75,76
20151101|2015-10-07 00:00,7,887.75,888.25,887.25,888,76
20151101|2015-10-07 00:30,7,888,888.5,888,888.25,188
20151101|2015-10-07 01:00,7,888,888.75,887.75,888.25,123
20151101|2015-10-07 01:30,7,888.5,890,888.25,889.5,276
20151101|2015-10-07 02:00,7,889.5,890.5,889.25,889.5,367
20151101|2015-10-07 02:30,7,889.75,889.75,889,889.25,171
20151101|2015-10-07 03:00,7,889.5,892.5,889.5,891.5,590
20151101|2015-10-07 03:30,7,892,892.25,891.25,892,245
20151101|2015-10-07 04:00,7,891.75,892.5,891.75,891.75,187
20151101|2015-10-07 04:30,7,892.25,892.5,891.25,891.5,276
20151101|2015-10-07 05:00,7,891.5,891.5,889,890.25,491
20151101|2015-10-07 05:30,7,890.25,890.5,889.75,890.25,152
20151101|2015-10-07 06:00,7,890.25,893,890,892.75,339
20151101|2015-10-07 06:30,7,892.75,894.75,892.25,892.75,1187
20151101|2015-10-07 07:00,7,893,895,892.25,894.25,1208
20151101|2015-10-07 07:30,7,894.25,894.75,893.5,894,649
20151101|2015-10-07 08:30,7,894.25,896,891.5,892.5,10946
20151101|2015-10-07 09:00,7,892.75,894.25,889,889.75,9258
20151101|2015-10-07 09:30,7,889.75,890.5,885.75,890,9379
20151101|2015-10-07 10:00,7,890,890.25,887.75,888.75,3884
20151101|2015-10-07 10:30,7,889,890,887.25,890,2941
20151101|2015-10-07 11:00,7,890,892,889.25,891.75,3635
20151101|2015-10-07 11:30,7,892,892.75,890.75,890.75,3860
20151101|2015-10-07 12:00,7,891,892.25,891,891.5,2066
20151101|2015-10-07 12:30,7,891.5,893,891.5,892.75,3412
20151101|2015-10-07 13:00,7,892.75,893,890.25,891.5,5676
20151101|2015-10-07 19:00,8,890,890.75,889.25,890.5,1190
20151101|2015-10-07 19:30,8,890.75,891,890,890,411
20151101|2015-10-07 20:00,8,890.25,891.75,888.25,888.5,851
20151101|2015-10-07 20:30,8,888.75,889.75,888.5,889.5,272
20151101|2015-10-07 21:00,8,889.75,890.5,889,889.25,136
20151101|2015-10-07 21:30,8,889.25,891,889,891,519
20151101|2015-10-07 22:00,8,890.75,891.25,889.75,890,471
20151101|2015-10-07 22:30,8,890,890.5,889.75,890.25,55
20151101|2015-10-07 23:00,8,890.25,890.25,889.75,890.25,32
20151101|2015-10-07 23:30,8,890.25,890.5,889.75,890,68
20151101|2015-10-08 00:00,8,889.75,889.75,889.5,889.5,79
20151101|2015-10-08 00:30,8,889.5,889.75,889.25,889.5,46
20151101|2015-10-08 01:00,8,889.5,889.75,887.25,887.75,689
20151101|2015-10-08 01:30,8,888,888,886.25,886.75,835
20151101|2015-10-08 02:00,8,887,888,886.75,887.5,325
20151101|2015-10-08 02:30,8,887.5,887.75,886.5,887,310
20151101|2015-10-08 03:00,8,886.75,887,886.5,886.5,231
20151101|2015-10-08 03:30,8,886.5,887.25,886.25,886.5,380
20151101|2015-10-08 04:00,8,886.5,889,886.5,888,359
20151101|2015-10-08 04:30,8,888,888,887,887,263
20151101|2015-10-08 05:00,8,887,887,886.5,886.75,270
20151101|2015-10-08 05:30,8,886.75,887.5,886.5,887.25,261
20151101|2015-10-08 06:00,8,887.25,887.5,887,887,169
20151101|2015-10-08 06:30,8,887,887,886,886,529
20151101|2015-10-08 07:00,8,886,887.25,885,887,1804
20151101|2015-10-08 07:30,8,887,887.25,885.75,886.75,629
20151101|2015-10-08 08:30,8,886.5,889.25,885.5,886.25,9510
20151101|2015-10-08 09:00,8,886,886.75,883.25,884,7070
20151101|2015-10-08 09:30,8,884,884.25,882.5,882.75,5167
20151101|2015-10-08 10:00,8,882.75,883,880,881.75,8678
20151101|2015-10-08 10:30,8,881.5,882.75,880.5,882.25,4713
20151101|2015-10-08 11:00,8,882.5,884.75,882.5,883.25,4577
20151101|2015-10-08 11:30,8,883.25,883.5,880.75,880.75,3594
20151101|2015-10-08 12:00,8,880.75,883,880.5,882.5,3062
20151101|2015-10-08 12:30,8,882.5,884.25,882.25,883.75,3126
20151101|2015-10-08 13:00,8,883.75,884.25,880.25,881,8459
20151101|2015-10-08 19:00,9,880.5,880.75,879.75,880.25,694
20151101|2015-10-08 19:30,9,880.25,881,880,881,241
20151101|2015-10-08 20:00,9,881,882.75,880.75,882,1135
20151101|2015-10-08 20:30,9,881.75,882.25,880.75,880.75,462
20151101|2015-10-08 21:00,9,880.75,882.25,880.5,881.5,233
20151101|2015-10-08 21:30,9,881.75,882.25,880.5,882,269
20151101|2015-10-08 22:00,9,882.25,885,882,884.5,1004
20151101|2015-10-08 22:30,9,884.75,885,884.25,884.25,144
20151101|2015-10-08 23:00,9,884.25,884.5,884.25,884.5,80
20151101|2015-10-08 23:30,9,884.25,884.5,883.5,883.5,144
20151101|2015-10-09 00:00,9,883.5,884,883.25,883.75,106
20151101|2015-10-09 00:30,9,884,886,883.25,884,1392
20151101|2015-10-09 01:00,9,883.75,884,881.5,882,577
20151101|2015-10-09 01:30,9,882.5,883.25,879.5,880,946
20151101|2015-10-09 02:00,9,880,881,879.75,880.75,264
20151101|2015-10-09 02:30,9,880.75,881,880,880.5,135
20151101|2015-10-09 03:00,9,880.5,881.75,880.25,881.25,108
20151101|2015-10-09 03:30,9,881.5,883,881.25,882,189
20151101|2015-10-09 04:00,9,882.25,884.75,881.5,884.75,915
20151101|2015-10-09 04:30,9,884.75,886,884.25,884.25,545
20151101|2015-10-09 05:00,9,884.5,885.25,884.5,885.25,195
20151101|2015-10-09 05:30,9,885.25,885.75,885,885,196
20151101|2015-10-09 06:00,9,885,885.75,884.25,885.75,578
20151101|2015-10-09 06:30,9,886,887,884.75,885,1351
20151101|2015-10-09 07:00,9,885.25,886,884.5,885.25,691
20151101|2015-10-09 07:30,9,885.25,885.75,884.25,884.25,399
20151101|2015-10-09 08:30,9,885,885.25,881.75,882.5,7837
20151101|2015-10-09 09:00,9,882.5,882.75,875.5,876.25,10466
20151101|2015-10-09 09:30,9,876,877,873.75,876.75,9603
20151101|2015-10-09 10:00,9,876.75,877.25,874.25,876.5,7160
20151101|2015-10-09 10:30,9,876.5,876.5,872.5,873.75,8585
20151101|2015-10-09 11:00,9,873,893,871.5,889.75,49853
20151101|2015-10-09 11:30,9,890,897,888.75,895.5,16707
20151101|2015-10-09 12:00,9,895.5,896,888,890.75,12466
20151101|2015-10-09 12:30,9,890.5,891.25,888,888.75,5964
20151101|2015-10-09 13:00,9,889,890,884.5,885.5,12416
20151101|2015-10-11 19:00,12,885.5,893,885.5,891.5,4003
20151101|2015-10-11 19:30,12,891.5,891.5,890,890,744
20151101|2015-10-11 20:00,12,890,892,886.75,890,2305
20151101|2015-10-11 20:30,12,890,890.25,888.75,889.75,672
20151101|2015-10-11 21:00,12,889.5,892,889.5,891.25,511
20151101|2015-10-11 21:30,12,891.25,893,890,890,640
20151101|2015-10-11 22:00,12,890.25,891,889.75,890.75,175
20151101|2015-10-11 22:30,12,890.5,890.5,890.25,890.5,49
20151101|2015-10-11 23:00,12,890.75,891.25,890.25,890.5,85
20151101|2015-10-11 23:30,12,890.5,891,890.5,890.75,48
20151101|2015-10-12 00:00,12,891.25,891.75,891.25,891.75,48
20151101|2015-10-12 00:30,12,891.75,892.75,891.5,892.5,863
20151101|2015-10-12 01:00,12,892.75,893.75,891.75,893.75,784
20151101|2015-10-12 01:30,12,893.5,894,892.5,893,602
20151101|2015-10-12 02:00,12,892.75,893.75,892.5,893.25,212
20151101|2015-10-12 02:30,12,893.25,893.75,892.75,892.75,412
20151101|2015-10-12 03:00,12,892.75,892.75,892,892.25,122
20151101|2015-10-12 03:30,12,892.25,892.5,892,892.25,89
20151101|2015-10-12 04:00,12,892.25,892.5,890.25,890.75,224
20151101|2015-10-12 04:30,12,891,891.5,890.75,891.5,97
20151101|2015-10-12 05:00,12,891.5,892,891.25,891.75,163
20151101|2015-10-12 05:30,12,891.75,892,891,891.5,153
20151101|2015-10-12 06:00,12,891.5,891.5,891,891.25,791
20151101|2015-10-12 06:30,12,891.25,891.75,890.5,890.5,497
20151101|2015-10-12 07:00,12,890.5,892.5,890.25,892.5,896
20151101|2015-10-12 07:30,12,892.5,892.5,891,891.5,629
20151101|2015-10-12 08:30,12,891.5,894.5,888.75,893.5,12551
20151101|2015-10-12 09:00,12,893.5,893.75,890.75,892.75,4983
20151101|2015-10-12 09:30,12,892.75,894,890,892.75,6007
20151101|2015-10-12 10:00,12,892.75,893.75,892,892.75,3226
20151101|2015-10-12 10:30,12,892.5,894,892.5,893.25,2066
20151101|2015-10-12 11:00,12,893,893.5,890.25,890.5,3563
20151101|2015-10-12 11:30,12,890.5,890.5,888.25,888.75,2794
20151101|2015-10-12 12:00,12,888.5,890.25,887.25,889.75,3617
20151101|2015-10-12 12:30,12,889.75,890.5,888.25,890,2344
20151101|2015-10-12 13:00,12,889.75,890,886.75,887.5,5921
20151101|2015-10-12 19:00,13,886.25,887,886,886.5,987
20151101|2015-10-12 19:30,13,886.25,887.5,886.25,887.5,299
20151101|2015-10-12 20:00,13,887.25,889,887,888.5,1163
20151101|2015-10-12 20:30,13,888.75,891.5,888.5,890,899
20151101|2015-10-12 21:00,13,890,890,889,889.5,245
20151101|2015-10-12 21:30,13,889.25,889.5,889,889.25,188
20151101|2015-10-12 22:00,13,889.25,890,889,889.75,576
20151101|2015-10-12 22:30,13,889.5,889.75,889.25,889.75,55
20151101|2015-10-12 23:00,13,889.5,889.75,889.25,889.75,31
20151101|2015-10-12 23:30,13,889.75,890,889.5,890,87
20151101|2015-10-13 00:00,13,890,890.25,890,890.25,19
20151101|2015-10-13 00:30,13,890.25,892.5,890.25,892.25,1215
20151101|2015-10-13 01:00,13,892.5,892.5,892,892.25,680
20151101|2015-10-13 01:30,13,892.5,894.5,892.25,892.25,2428
20151101|2015-10-13 02:00,13,892,894,891.75,893.25,385
20151101|2015-10-13 02:30,13,893,894.5,893,894.5,137
20151101|2015-10-13 03:00,13,894.5,895,893.75,893.75,696
20151101|2015-10-13 03:30,13,893.75,894.5,893.75,894,115
20151101|2015-10-13 04:00,13,894,894,893,893,179
20151101|2015-10-13 04:30,13,893.5,894,893,893.25,255
20151101|2015-10-13 05:00,13,893.25,893.25,892.25,892.25,447
20151101|2015-10-13 05:30,13,892.25,893.25,892,892.75,316
20151101|2015-10-13 06:00,13,892.75,893,892.5,892.75,135
20151101|2015-10-13 06:30,13,892.5,894,892.5,893.5,1229
20151101|2015-10-13 07:00,13,893.75,894,892.75,893.5,644
20151101|2015-10-13 07:30,13,893.5,894,893.25,893.5,396
20151101|2015-10-13 08:30,13,893,901.25,892.25,901,22737
20151101|2015-10-13 09:00,13,901.25,904,898.75,899.5,17320
20151101|2015-10-13 09:30,13,899.5,903.5,899.5,903.25,10667
20151101|2015-10-13 10:00,13,903.5,906,902.75,903.25,14043
20151101|2015-10-13 10:30,13,903,905,901.75,903,5651
20151101|2015-10-13 11:00,13,902.75,908.75,902.75,907,8329
20151101|2015-10-13 11:30,13,906.75,909,906.5,908,7730
20151101|2015-10-13 12:00,13,907.75,911.25,906.75,909.75,8964
20151101|2015-10-13 12:30,13,909.75,913.5,909,912,10338
20151101|2015-10-13 13:00,13,912.25,915,910.75,912,15010
20151101|2015-10-13 19:00,14,912,913.25,911.5,912.5,2171
20151101|2015-10-13 19:30,14,912.5,913,911.75,911.75,514
20151101|2015-10-13 20:00,14,911.75,912,909.25,912,2369
20151101|2015-10-13 20:30,14,911.75,912.25,910.25,910.5,504
20151101|2015-10-13 21:00,14,910.75,911.5,909.75,910.75,176
20151101|2015-10-13 21:30,14,911,911,910.75,910.75,95
20151101|2015-10-13 22:00,14,910.75,911.5,910.75,911,116
20151101|2015-10-13 22:30,14,911.25,912,911.25,912,183
20151101|2015-10-13 23:00,14,912,912.25,911.75,912,117
20151101|2015-10-13 23:30,14,911.75,912.5,911.75,912,116
20151101|2015-10-14 00:00,14,912,912.25,911.5,911.5,116
20151101|2015-10-14 00:30,14,911.75,912.5,911.25,912.5,506
20151101|2015-10-14 01:00,14,912.25,913,912,912,700
20151101|2015-10-14 01:30,14,911.75,911.75,911,911.5,586
20151101|2015-10-14 02:00,14,911.5,912.75,911.5,912.5,530
20151101|2015-10-14 02:30,14,912.25,912.25,911.25,911.5,283
20151101|2015-10-14 03:00,14,911.75,912.25,911.25,912,269
20151101|2015-10-14 03:30,14,912,914,912,914,765
20151101|2015-10-14 04:00,14,913.75,914,912.75,912.75,275
20151101|2015-10-14 04:30,14,912.5,912.5,912,912.5,412
20151101|2015-10-14 05:00,14,912.5,912.5,911.25,912,484
20151101|2015-10-14 05:30,14,912,912.5,911.5,912.5,519
20151101|2015-10-14 06:00,14,912.5,912.75,911.75,912.75,377
20151101|2015-10-14 06:30,14,912.75,915.5,912.75,915.5,1786
20151101|2015-10-14 07:00,14,915.25,916.75,915,916.25,1832
20151101|2015-10-14 07:30,14,916,918,916,917.75,2748
20151101|2015-10-14 08:30,14,918,919.75,912.5,912.75,21958
20151101|2015-10-14 09:00,14,912.75,914,911.5,911.5,6160
20151101|2015-10-14 09:30,14,911.75,912,909.25,910,7095
20151101|2015-10-14 10:00,14,910,914.25,909.75,914.25,5249
20151101|2015-10-14 10:30,14,914,914.75,912.75,913.75,4682
20151101|2015-10-14 11:00,14,914,915.5,913.5,914.75,3608
20151101|2015-10-14 11:30,14,914.75,915.75,913.5,914,3438
20151101|2015-10-14 12:00,14,913.75,914.5,911.5,912.25,3127
20151101|2015-10-14 12:30,14,912.5,914.5,912,914.25,3402
20151101|2015-10-14 13:00,14,914.5,915.25,909,910,8379
20151101|2015-10-14 19:00,15,909,911.25,908.5,911.25,1295
20151101|2015-10-14 19:30,15,911.5,912.25,911.25,912,342
20151101|2015-10-14 20:00,15,911.75,913.5,910.75,912.75,1079
20151101|2015-10-14 20:30,15,912.5,913.75,912.25,913,479
20151101|2015-10-14 21:00,15,913,914,912.5,913,319
20151101|2015-10-14 21:30,15,913.25,913.5,912.75,912.75,118
20151101|2015-10-14 22:00,15,912.75,912.75,911,911.75,397
20151101|2015-10-14 22:30,15,911.75,912.25,911.25,911.5,249
20151101|2015-10-14 23:00,15,911.75,912,911.75,911.75,25
20151101|2015-10-14 23:30,15,911.5,911.5,911.5,911.5,21
20151101|2015-10-15 00:00,15,911.75,912,911.75,912,39
20151101|2015-10-15 00:30,15,912,912.5,912,912.5,144
20151101|2015-10-15 01:00,15,912.75,913.75,912.5,912.75,677
20151101|2015-10-15 01:30,15,913,914,912.5,912.75,266
20151101|2015-10-15 02:00,15,912.75,913.5,912.75,913.25,108
20151101|2015-10-15 02:30,15,913.5,914,912.75,913,141
20151101|2015-10-15 03:00,15,913,913.25,912.75,912.75,65
20151101|2015-10-15 03:30,15,912.5,913.75,912.25,913.75,446
20151101|2015-10-15 04:00,15,913.5,914,912.75,912.75,429
20151101|2015-10-15 04:30,15,912.75,913.25,912.25,912.75,273
20151101|2015-10-15 05:00,15,912.75,913,912,912,231
20151101|2015-10-15 05:30,15,912.25,912.5,911.25,911.75,385
20151101|2015-10-15 06:00,15,911.75,911.75,907.75,908.25,1727
20151101|2015-10-15 06:30,15,908.25,908.25,907,908,744
20151101|2015-10-15 07:00,15,908,911.25,908,910.5,1564
20151101|2015-10-15 07:30,15,910.5,911,909.75,910.5,479
20151101|2015-10-15 08:30,15,910.5,915.75,908.75,914.25,12083
20151101|2015-10-15 09:00,15,914.5,915.25,911,911,4380
20151101|2015-10-15 09:30,15,910.75,913.25,909.75,912,5285
20151101|2015-10-15 10:00,15,912,913.25,910.5,911.75,4263
20151101|2015-10-15 10:30,15,911.5,913.75,911.5,913.5,3628
20151101|2015-10-15 11:00,15,913.25,914.75,911.75,913.75,4403
20151101|2015-10-15 11:30,15,914,914.5,913,914.25,1820
20151101|2015-10-15 12:00,15,914.5,914.5,910,910.25,5049
20151101|2015-10-15 12:30,15,910.25,910.25,905.25,906.5,8808
20151101|2015-10-15 13:00,15,906.5,906.75,904,905.25,8248
20151101|2015-10-15 19:00,16,904.25,907.5,903.75,907.25,2234
20151101|2015-10-15 19:30,16,907.25,907.5,906.5,906.75,277
20151101|2015-10-15 20:00,16,906.75,909.75,906.75,909.5,2695
20151101|2015-10-15 20:30,16,909.5,910.5,908.75,909.25,1061
20151101|2015-10-15 21:00,16,909.25,910,908.75,908.75,474
20151101|2015-10-15 21:30,16,909,909,906.5,908,1040
20151101|2015-10-15 22:00,16,907.75,909.5,907.5,908.75,1155
20151101|2015-10-15 22:30,16,908.75,908.75,908.25,908.5,35
20151101|2015-10-15 23:00,16,908.5,909,908.5,908.75,20
20151101|2015-10-15 23:30,16,908.75,908.75,908,908.75,136
20151101|2015-10-16 00:00,16,908.5,908.75,908.5,908.5,29
20151101|2015-10-16 00:30,16,908.5,908.75,908,908.75,358
20151101|2015-10-16 01:00,16,908.5,909.75,908.5,909.5,1090
20151101|2015-10-16 01:30,16,909.25,910.25,906.75,907.25,881
20151101|2015-10-16 02:00,16,907,908.25,907,907.75,183
20151101|2015-10-16 02:30,16,907.75,908.5,907.25,907.5,236
20151101|2015-10-16 03:00,16,907.25,908,906,906,326
20151101|2015-10-16 03:30,16,906,907.75,905.75,907.25,205
20151101|2015-10-16 04:00,16,907,907.75,906.75,906.75,64
20151101|2015-10-16 04:30,16,907,907.5,906.25,906.75,91
20151101|2015-10-16 05:00,16,906.75,906.75,905.5,905.75,263
20151101|2015-10-16 05:30,16,905.75,906,905.25,905.5,119
20151101|2015-10-16 06:00,16,905.25,906,905.25,906,186
20151101|2015-10-16 06:30,16,905.75,906.5,905.5,906,227
20151101|2015-10-16 07:00,16,906,906.25,904.25,905,977
20151101|2015-10-16 07:30,16,905,905.5,904.5,904.75,807
20151101|2015-10-16 08:30,16,904.5,907,899,901.25,14167
20151101|2015-10-16 09:00,16,901.25,902.25,898.25,900.5,7365
20151101|2015-10-16 09:30,16,900.5,902.75,900,901.5,4519
20151101|2015-10-16 10:00,16,901.75,904,901.25,903,4030
20151101|2015-10-16 10:30,16,903.25,904,901.75,902,2001
20151101|2015-10-16 11:00,16,902.25,903,900.25,900.5,2387
20151101|2015-10-16 11:30,16,900.5,901.5,899,900.5,3808
20151101|2015-10-16 12:00,16,900.25,902.75,899.75,902,3204
20151101|2015-10-16 12:30,16,902,904.75,901,901.75,6467
20151101|2015-10-16 13:00,16,901.5,902,897.25,900,9627
20151101|2015-10-18 19:00,19,897.5,900,895.75,898.5,3403
20151101|2015-10-18 19:30,19,898.75,899.5,898.25,898.5,477
20151101|2015-10-18 20:00,19,898.75,900,897.5,899,991
20151101|2015-10-18 20:30,19,898.75,899,898,898.75,226
20151101|2015-10-18 21:00,19,898.75,899.75,898.5,898.5,303
20151101|2015-10-18 21:30,19,898.5,900.5,897.75,899.75,804
20151101|2015-10-18 22:00,19,899.75,899.75,899,899.25,216
20151101|2015-10-18 22:30,19,899,899.75,899,899.75,2801
20151101|2015-10-18 23:00,19,899.5,900,899.5,900,42
20151101|2015-10-18 23:30,19,900,900.25,899.75,900,70
20151101|2015-10-19 00:00,19,900,900,899.25,899.5,79
20151101|2015-10-19 00:30,19,899.5,900,898.5,898.75,646
20151101|2015-10-19 01:00,19,898.5,900,898.25,899.5,482
20151101|2015-10-19 01:30,19,899.5,900,899.25,899.75,379
20151101|2015-10-19 02:00,19,899.5,899.75,899.5,899.5,78
20151101|2015-10-19 02:30,19,899.75,899.75,898.75,899,164
20151101|2015-10-19 03:00,19,899,899.25,898,898,328
20151101|2015-10-19 03:30,19,897.75,899,897.75,898.75,155
20151101|2015-10-19 04:00,19,898.75,898.75,897.75,898.5,314
20151101|2015-10-19 04:30,19,898.25,898.25,897.5,898,247
20151101|2015-10-19 05:00,19,898,898.25,897.75,898,141
20151101|2015-10-19 05:30,19,898,898,896.75,897,286
20151101|2015-10-19 06:00,19,896.75,897.25,896.75,896.75,116
20151101|2015-10-19 06:30,19,896.75,897,895.25,895.75,905
20151101|2015-10-19 07:00,19,895.75,896,894.5,895.25,1039
20151101|2015-10-19 07:30,19,895.25,897.5,895.25,897,585
20151101|2015-10-19 08:30,19,896.5,899.75,895,897.5,9893
20151101|2015-10-19 09:00,19,897.5,899,895,895.75,5480
20151101|2015-10-19 09:30,19,895.75,896.5,894.25,896.25,4791
20151101|2015-10-19 10:00,19,896.25,898.5,895.75,896.25,4676
20151101|2015-10-19 10:30,19,896,896.75,895.75,896.5,1981
20151101|2015-10-19 11:00,19,896.75,896.75,895.75,896.25,1957
20151101|2015-10-19 11:30,19,896.5,896.75,893.5,893.5,2897
20151101|2015-10-19 12:00,19,893.75,894,893,893,3843
20151101|2015-10-19 12:30,19,893.25,893.5,892,893.25,4918
20151101|2015-10-19 13:00,19,893.25,893.25,890.75,891,8939
20151101|2015-10-19 19:00,20,890.25,892.75,889.5,892.25,1844
20151101|2015-10-19 19:30,20,892.5,894,892.5,893.75,472
20151101|2015-10-19 20:00,20,893.75,894.5,893,894.25,953
20151101|2015-10-19 20:30,20,894.25,894.25,893.75,893.75,403
20151101|2015-10-19 21:00,20,893.75,894,893.75,893.75,78
20151101|2015-10-19 21:30,20,893.75,894.25,893.5,894,395
20151101|2015-10-19 22:00,20,894,894.25,894,894.25,64
20151101|2015-10-19 22:30,20,894,894.25,894,894.25,16
20151101|2015-10-19 23:00,20,894.25,894.25,894,894.25,97
20151101|2015-10-19 23:30,20,894.25,894.25,894,894,40
20151101|2015-10-20 00:00,20,894,894.25,894,894.25,52
20151101|2015-10-20 00:30,20,894,894.5,894,894.5,64
20151101|2015-10-20 01:00,20,894.5,895,893.25,893.25,792
20151101|2015-10-20 01:30,20,893.25,893.75,890,893.5,3206
20151101|2015-10-20 02:00,20,893.5,894.25,892.75,892.75,346
20151101|2015-10-20 02:30,20,893.25,893.25,892,892.25,64
20151101|2015-10-20 03:00,20,892.25,892.25,891.5,891.75,92
20151101|2015-10-20 03:30,20,891.75,893.5,891.5,893,388
20151101|2015-10-20 04:00,20,892.75,894.25,892.75,893.75,360
20151101|2015-10-20 04:30,20,894,894.75,893.75,894.5,172
20151101|2015-10-20 05:00,20,894.25,895.75,894.25,894.5,653
20151101|2015-10-20 05:30,20,894.75,894.75,894.25,894.25,108
20151101|2015-10-20 06:00,20,894.25,894.5,894.25,894.5,32
20151101|2015-10-20 06:30,20,894.25,895.5,894.25,894.75,483
20151101|2015-10-20 07:00,20,894.5,897.25,894.5,895.75,1444
20151101|2015-10-20 07:30,20,896.25,896.75,895.75,896,444
20151101|2015-10-20 08:30,20,896,899.5,894,898.75,9641
20151101|2015-10-20 09:00,20,899,901.75,899,900,9174
20151101|2015-10-20 09:30,20,899.75,900.5,897,897,5572
20151101|2015-10-20 10:00,20,897.25,898.25,895.75,896.25,3915
20151101|2015-10-20 10:30,20,896.25,896.25,892.5,893.25,5608
20151101|2015-10-20 11:00,20,893.25,894,892.25,893.5,3262
20151101|2015-10-20 11:30,20,893.5,895.75,893.25,894,2842
20151101|2015-10-20 12:00,20,894.25,896.5,894,896.5,3945
20151101|2015-10-20 12:30,20,896.5,897.75,894.25,895,4650
20151101|2015-10-20 13:00,20,895.25,897,894.5,896,4888
20151101|2015-10-20 19:00,21,896,897.75,895.25,897.5,1166
20151101|2015-10-20 19:30,21,897.75,897.75,896.75,897,202
20151101|2015-10-20 20:00,21,896.75,898,894.5,897.5,1348
20151101|2015-10-20 20:30,21,897.5,899,897,897.5,1132
20151101|2015-10-20 21:00,21,897.5,897.5,895.75,896.25,755
20151101|2015-10-20 21:30,21,896.25,898.75,896,898.25,813
20151101|2015-10-20 22:00,21,898.25,898.25,897,897.75,547
20151101|2015-10-20 22:30,21,897.75,897.75,897.25,897.5,162
20151101|2015-10-20 23:00,21,897.5,898,897.5,898,26
20151101|2015-10-20 23:30,21,898,898,898,898,7
20151101|2015-10-21 00:00,21,898,898.25,898,898.25,26
20151101|2015-10-21 00:30,21,898,898.25,896.75,897.75,761
20151101|2015-10-21 01:00,21,897.75,899.5,897.5,898.25,643
20151101|2015-10-21 01:30,21,898,899.75,897.75,899.75,312
20151101|2015-10-21 02:00,21,899.5,899.75,897.75,897.75,255
20151101|2015-10-21 02:30,21,897.75,898,896.75,897.5,433
20151101|2015-10-21 03:00,21,897.5,898,897.5,897.75,108
20151101|2015-10-21 03:30,21,897.5,897.75,897.5,897.5,97
20151101|2015-10-21 04:00,21,897.25,898,897,898,107
20151101|2015-10-21 04:30,21,897.75,898,897.25,897.5,64
20151101|2015-10-21 05:00,21,897.5,898.5,897.5,898.5,149
20151101|2015-10-21 05:30,21,898.5,898.5,898,898.5,671
20151101|2015-10-21 06:00,21,898.25,899.5,898.25,899.5,279
20151101|2015-10-21 06:30,21,899.75,899.75,899,899.25,539
20151101|2015-10-21 07:00,21,899.25,899.75,898.75,899.25,306
20151101|2015-10-21 07:30,21,899.25,899.25,898.75,899,179
20151101|2015-10-21 08:30,21,899,904.75,897.25,904,10768
20151101|2015-10-21 09:00,21,904,905.75,901.75,903.75,8824
20151101|2015-10-21 09:30,21,904,904,902,902.75,3462
20151101|2015-10-21 10:00,21,902.75,903,900.5,902.5,4316
20151101|2015-10-21 10:30,21,902.75,903.25,902,902.75,2052
20151101|2015-10-21 11:00,21,902.75,904.25,902,904,2456
20151101|2015-10-21 11:30,21,904,905.25,903.25,905.25,3066
20151101|2015-10-21 12:00,21,905,905.25,903.25,904.5,3011
20151101|2015-10-21 12:30,21,904.5,906.75,903.75,905.25,5168
20151101|2015-10-21 13:00,21,905,907,904,905.5,8505
20151101|2015-10-21 19:00,22,905,906.75,904.75,906.75,854
20151101|2015-10-21 19:30,22,906.5,907,905.75,905.75,191
20151101|2015-10-21 20:00,22,906,906.75,905.5,906.5,230
20151101|2015-10-21 20:30,22,906.75,906.75,906,906.5,125
20151101|2015-10-21 21:00,22,906.25,907.75,906,907.5,325
20151101|2015-10-21 21:30,22,907.5,908.5,907.25,908.25,332
20151101|2015-10-21 22:00,22,908,909,907.75,909,426
20151101|2015-10-21 22:30,22,908.75,909,908.5,908.5,78
20151101|2015-10-21 23:00,22,908.25,908.25,908,908.25,19
20151101|2015-10-21 23:30,22,908.25,908.75,907.5,908.75,140
20151101|2015-10-22 00:00,22,908.5,909.25,908.5,908.75,217
20151101|2015-10-22 00:30,22,908.75,909,908,908.75,219
20151101|2015-10-22 01:00,22,908.75,909.25,908.5,909,132
20151101|2015-10-22 01:30,22,909,910,908.25,908.75,845
20151101|2015-10-22 02:00,22,908.75,909.75,908.75,908.75,322
20151101|2015-10-22 02:30,22,908.75,909.25,908.5,908.5,63
20151101|2015-10-22 03:00,22,908.5,908.5,906,906.5,980
20151101|2015-10-22 03:30,22,906.5,906.75,906,906.25,160
20151101|2015-10-22 04:00,22,906.5,907.5,906.25,907.5,189
20151101|2015-10-22 04:30,22,907.5,908,906.75,907.25,288
20151101|2015-10-22 05:00,22,907,908,907,908,96
20151101|2015-10-22 05:30,22,908,908.5,907.75,908.25,94
20151101|2015-10-22 06:00,22,908.5,909.25,908,909,386
20151101|2015-10-22 06:30,22,908.75,909.75,908,908.75,564
20151101|2015-10-22 07:00,22,909,910.5,908.75,910.25,1456
20151101|2015-10-22 07:30,22,910,912,909.5,911.25,1864
20151101|2015-10-22 08:30,22,911,912.75,909,912,10831
20151101|2015-10-22 09:00,22,912,913,904,904.75,9604
20151101|2015-10-22 09:30,22,904.5,905.25,902.5,904.5,7587
20151101|2015-10-22 10:00,22,904.25,904.75,901.25,902.25,5293
20151101|2015-10-22 10:30,22,902.5,903.75,901.75,902.75,2073
20151101|2015-10-22 11:00,22,902.5,903,901.25,902.5,1905
20151101|2015-10-22 11:30,22,902.5,902.75,901,901.5,1808
20151101|2015-10-22 12:00,22,901.5,902.25,900,900.5,4340
20151101|2015-10-22 12:30,22,900.5,900.75,898.75,898.75,5217
20151101|2015-10-22 13:00,22,898.75,899.75,897.5,899,7208
20151101|2015-10-22 19:00,23,898.75,901,898.5,901,770
20151101|2015-10-22 19:30,23,900.75,901,899.75,899.75,219
20151101|2015-10-22 20:00,23,899.75,899.75,897,899.75,1218
20151101|2015-10-22 20:30,23,899.75,900,897,897.5,847
20151101|2015-10-22 21:00,23,897.25,897.75,895.5,897.25,711
20151101|2015-10-22 21:30,23,896.75,897.5,896.25,897.25,303
20151101|2015-10-22 22:00,23,897.25,897.25,896,896,638
20151101|2015-10-22 22:30,23,896,896.5,896,896.25,22
20151101|2015-10-22 23:00,23,896,897,896,896.75,88
20151101|2015-10-22 23:30,23,896.75,897,895.25,895.75,368
20151101|2015-10-23 00:00,23,895.75,895.75,894.25,894.75,685
20151101|2015-10-23 00:30,23,894.75,895.5,893.5,894.75,1420
20151101|2015-10-23 01:00,23,894.5,895.75,893.25,895.25,1192
20151101|2015-10-23 01:30,23,895.25,896.25,894.75,895.25,504
20151101|2015-10-23 02:00,23,895.5,896.75,895.5,896.5,293
20151101|2015-10-23 02:30,23,896.25,896.25,895,895.75,156
20151101|2015-10-23 03:00,23,895.75,896.25,895.5,896.25,75
20151101|2015-10-23 03:30,23,896,896.75,895.75,896.75,54
20151101|2015-10-23 04:00,23,896.5,896.75,896.25,896.25,51
20151101|2015-10-23 04:30,23,896.25,897.75,896.25,897.75,378
20151101|2015-10-23 05:00,23,897.75,898.5,897,898,335
20151101|2015-10-23 05:30,23,897.75,897.75,896.25,897.75,300
20151101|2015-10-23 06:00,23,897.5,899.5,897.25,899.25,400
20151101|2015-10-23 06:30,23,899,900.5,898.25,899,623
20151101|2015-10-23 07:00,23,899,900.5,898.5,899,838
20151101|2015-10-23 07:30,23,899,899.25,898.5,898.5,220
20151101|2015-10-23 08:30,23,898.25,898.5,893.5,894.75,9425
20151101|2015-10-23 09:00,23,895,895.25,892,894.25,7335
20151101|2015-10-23 09:30,23,894.25,896,893.5,895.5,3898
20151101|2015-10-23 10:00,23,895.75,895.75,893.75,894.25,2482
20151101|2015-10-23 10:30,23,894.25,894.5,892.5,893.75,3101
20151101|2015-10-23 11:00,23,893.75,894.75,892.75,894,2263
20151101|2015-10-23 11:30,23,894,897,893.25,893.5,5803
20151101|2015-10-23 12:00,23,893.5,895.5,893,895.25,2226
20151101|2015-10-23 12:30,23,895.25,897.5,894.75,897,3216
20151101|2015-10-23 13:00,23,897,899,892.75,892.75,8745
20151101|2015-10-25 19:00,26,895,899.5,895,898.5,1853
20151101|2015-10-25 19:30,26,898.5,899.25,896,896,394
20151101|2015-10-25 20:00,26,896,898.25,896,898,416
20151101|2015-10-25 20:30,26,898,898.25,897.5,898.25,94
20151101|2015-10-25 21:00,26,898,898,896.25,896.25,115
20151101|2015-10-25 21:30,26,896.5,896.75,894.25,895,282
20151101|2015-10-25 22:00,26,894.75,895,893.75,894.5,144
20151101|2015-10-25 22:30,26,894.25,894.5,894.25,894.25,28
20151101|2015-10-25 23:00,26,894.25,894.75,894.25,894.25,41
20151101|2015-10-25 23:30,26,894.25,894.75,894,894.25,93
20151101|2015-10-26 00:00,26,894.75,896,894.75,896,88
20151101|2015-10-26 00:30,26,896,896,894,894.25,393
20151101|2015-10-26 01:00,26,894.25,894.5,893,893.25,261
20151101|2015-10-26 01:30,26,893.25,894.25,892,892.25,574
20151101|2015-10-26 02:00,26,892.25,892.5,892,892.5,165
20151101|2015-10-26 02:30,26,892.5,892.5,891,891.5,331
20151101|2015-10-26 03:00,26,891,892.75,890.75,892.75,231
20151101|2015-10-26 03:30,26,892.75,893,891.75,891.75,131
20151101|2015-10-26 04:00,26,891.75,892,890.5,891.75,229
20151101|2015-10-26 04:30,26,891.75,892.25,891.5,892,154
20151101|2015-10-26 05:00,26,892.25,892.5,892,892,60
20151101|2015-10-26 05:30,26,892.25,892.5,892,892.25,231
20151101|2015-10-26 06:00,26,892.25,893,892.25,892.25,133
20151101|2015-10-26 06:30,26,892,892.5,890.75,891.25,314
20151101|2015-10-26 07:00,26,891.25,891.75,891.25,891.25,335
20151101|2015-10-26 07:30,26,891.5,891.75,891.25,891.25,277
20151101|2015-10-26 08:30,26,891,891.75,887,888.75,8608
20151101|2015-10-26 09:00,26,888.75,891,888,888.25,3469
20151101|2015-10-26 09:30,26,888.25,888.5,885,887,5395
20151101|2015-10-26 10:00,26,887,890.5,886.5,889,2724
20151101|2015-10-26 10:30,26,889,889.25,886,886.75,2348
20151101|2015-10-26 11:00,26,886.75,889,886.75,887.25,1646
20151101|2015-10-26 11:30,26,887.25,887.75,885.25,886,2053
20151101|2015-10-26 12:00,26,886,886.25,884.25,885.75,3444
20151101|2015-10-26 12:30,26,886,886.5,884,884.5,2168
20151101|2015-10-26 13:00,26,884.25,886.25,884,886,3385
20151101|2015-10-26 19:00,27,885.75,887.5,885,885,638
20151101|2015-10-26 19:30,27,885,886,884,886,330
20151101|2015-10-26 20:00,27,886,886,882,883.75,780
20151101|2015-10-26 20:30,27,883.5,885.5,883.5,884.75,321
20151101|2015-10-26 21:00,27,884.75,886.75,884.5,885.75,176
20151101|2015-10-26 21:30,27,885.75,887,885.25,886,201
20151101|2015-10-26 22:00,27,886,886.75,886,886.25,97
20151101|2015-10-26 22:30,27,886.25,886.75,885.75,885.75,46
20151101|2015-10-26 23:00,27,886,886.25,885.75,886,15
20151101|2015-10-26 23:30,27,886.25,886.5,886.25,886.5,26
20151101|2015-10-27 00:00,27,886.25,886.5,886.25,886.5,6
20151101|2015-10-27 00:30,27,886.5,888,886.5,888,219
20151101|2015-10-27 01:00,27,888,889,887.25,888.75,393
20151101|2015-10-27 01:30,27,889,890.25,888.25,888.75,391
20151101|2015-10-27 02:00,27,888.5,889,888,889,116
20151101|2015-10-27 02:30,27,889,889.5,889,889,105
20151101|2015-10-27 03:00,27,889.25,889.5,889,889.25,39
20151101|2015-10-27 03:30,27,889,890.75,889,890.5,399
20151101|2015-10-27 04:00,27,890.5,890.5,890,890,70
20151101|2015-10-27 04:30,27,889.75,890.75,889.75,890.5,106
20151101|2015-10-27 05:00,27,890.75,891.5,890.5,890.75,187
20151101|2015-10-27 05:30,27,890.5,891.25,889.75,890.5,215
20151101|2015-10-27 06:00,27,890.5,890.75,889.75,889.75,117
20151101|2015-10-27 06:30,27,890,890.75,889.75,890.5,125
20151101|2015-10-27 07:00,27,890.5,891.5,889.75,890.5,719
20151101|2015-10-27 07:30,27,891,891.25,890.25,891,457
20151101|2015-10-27 08:30,27,891,894,888.5,891.75,4315
20151101|2015-10-27 09:00,27,892,892,888,888.5,2885
20151101|2015-10-27 09:30,27,888.5,894.5,888,894.5,2808
20151101|2015-10-27 10:00,27,894.5,895.25,892.25,893,2910
20151101|2015-10-27 10:30,27,893,893.5,890.75,890.75,1174
20151101|2015-10-27 11:00,27,890.75,891.5,889.5,891,1022
20151101|2015-10-27 11:30,27,891,892.25,890.5,891.5,780
20151101|2015-10-27 12:00,27,891.75,892,890.25,890.25,761
20151101|2015-10-27 12:30,27,890.25,891.25,889,890.75,1107
20151101|2015-10-27 13:00,27,890.75,892,889.25,891,1880
20151101|2015-10-27 19:00,28,890.5,890.75,888.75,890,453
20151101|2015-10-27 19:30,28,889.75,891,889.75,891,242
20151101|2015-10-27 20:00,28,891,891,887.75,888.75,189
20151101|2015-10-27 20:30,28,888.5,888.5,887.5,887.75,146
20151101|2015-10-27 21:00,28,887.5,887.75,886.75,886.75,123
20151101|2015-10-27 21:30,28,886.75,887.5,886.75,887.25,120
20151101|2015-10-27 22:00,28,887.5,887.75,887.25,887.5,35
20151101|2015-10-27 22:30,28,887.5,888,887.25,887.75,41
20151101|2015-10-27 23:00,28,887.75,887.75,887.75,887.75,10
20151101|2015-10-27 23:30,28,888,888,887.5,888,16
20151101|2015-10-28 00:00,28,887.75,887.75,887.75,887.75,9
20151101|2015-10-28 00:30,28,887.75,889.25,887.25,889,87
20151101|2015-10-28 01:00,28,889,889,888,888.25,35
20151101|2015-10-28 01:30,28,888,888.25,887.25,887.75,39
20151101|2015-10-28 02:00,28,887.75,888.25,887.25,887.5,59
20151101|2015-10-28 02:30,28,887.5,887.75,887,887.5,54
20151101|2015-10-28 03:00,28,887.25,888.5,886.75,888.25,97
20151101|2015-10-28 03:30,28,888.25,889,887.5,889,63
20151101|2015-10-28 04:00,28,889,889.75,888.75,889.75,76
20151101|2015-10-28 04:30,28,889.25,889.5,889,889,92
20151101|2015-10-28 05:00,28,889,889.75,889,889.75,121
20151101|2015-10-28 05:30,28,889.5,889.75,889.25,889.5,57
20151101|2015-10-28 06:00,28,889.5,889.75,889.25,889.25,53
20151101|2015-10-28 06:30,28,889.5,889.75,889,889.75,41
20151101|2015-10-28 07:00,28,889.5,889.75,887.5,887.75,205
20151101|2015-10-28 07:30,28,887.75,888.5,887.5,887.75,105
20151101|2015-10-28 08:30,28,887.75,888.5,883.5,885.75,3827
20151101|2015-10-28 09:00,28,885.75,886.25,882.5,883,2794
20151101|2015-10-28 09:30,28,883.25,885,882.5,885,1906
20151101|2015-10-28 10:00,28,884.75,888.25,884.5,886.5,2417
20151101|2015-10-28 10:30,28,887,887,884.25,885,525
20151101|2015-10-28 11:00,28,884.75,884.75,883,884,945
20151101|2015-10-28 11:30,28,883.75,884,882.75,882.75,1448
20151101|2015-10-28 12:00,28,882.75,883.25,882,882.75,1034
20151101|2015-10-28 12:30,28,882.75,883.75,881.25,883.5,1483
20151101|2015-10-28 13:00,28,883.5,883.75,881,881,2109
20151101|2015-10-28 19:00,29,881,882.5,880.25,882.25,690
20151101|2015-10-28 19:30,29,882.25,883.25,882.25,883.25,121
20151101|2015-10-28 20:00,29,883.5,883.75,882.5,882.5,224
20151101|2015-10-28 20:30,29,882.5,883,881,883,179
20151101|2015-10-28 21:00,29,883.25,883.5,883,883.5,9
20151101|2015-10-28 21:30,29,883.25,883.5,882.75,883,16
20151101|2015-10-28 22:00,29,882,882.75,882,882.5,57
20151101|2015-10-28 22:30,29,882,882,882,882,28
20151101|2015-10-28 23:00,29,882,882,882,882,2
20151101|2015-10-28 23:30,29,882.25,882.25,882,882,8
20151101|2015-10-29 00:00,29,882.25,882.25,881.25,881.5,38
20151101|2015-10-29 00:30,29,881.5,884,881.25,884,293
20151101|2015-10-29 01:00,29,884,885,884,884.25,62
20151101|2015-10-29 01:30,29,884,884.25,883.25,884.25,143
20151101|2015-10-29 02:00,29,884,884,883.5,883.5,38
20151101|2015-10-29 02:30,29,882.75,883,882.5,883,36
20151101|2015-10-29 03:00,29,883,883.5,882.75,883,72
20151101|2015-10-29 03:30,29,883.25,884,883.25,884,35
20151101|2015-10-29 04:00,29,884,884.25,883.25,883.25,99
20151101|2015-10-29 04:30,29,883,883.5,883,883.25,75
20151101|2015-10-29 05:00,29,883.25,883.25,883.25,883.25,9
20151101|2015-10-29 05:30,29,883.5,883.5,882.5,882.5,35
20151101|2015-10-29 06:00,29,882.5,883.25,882.5,883.25,14
20151101|2015-10-29 06:30,29,883,884,883,883.75,19
20151101|2015-10-29 07:00,29,883.5,884.25,881.5,882,289
20151101|2015-10-29 07:30,29,882.25,882.75,879.25,880,694
20151101|2015-10-29 08:30,29,880.5,883.5,876.75,876.75,2639
20151101|2015-10-29 09:00,29,877,878.75,876.25,877.25,876
20151101|2015-10-29 09:30,29,877,877,874.25,874.25,2313
20151101|2015-10-29 10:00,29,874.25,876.75,873.25,876,2420
20151101|2015-10-29 10:30,29,876.25,880.75,875.75,878,1789
20151101|2015-10-29 11:00,29,878.5,881.5,878.5,878.5,967
20151101|2015-10-29 11:30,29,878.5,880.75,878.5,879.25,670
20151101|2015-10-29 12:00,29,879,879.25,875.75,877,472
20151101|2015-10-29 12:30,29,877,879,876.5,877.75,622
20151101|2015-10-29 13:00,29,877.75,879.5,876.75,877.75,1459
20151101|2015-10-29 19:00,30,877,879,876.75,878.5,252
20151101|2015-10-29 20:00,30,878,879,877.75,878.5,18
20151101|2015-10-29 20:30,30,878.25,879.5,878.25,879.5,28
20151101|2015-10-29 21:00,30,880,880.25,879.25,879.25,34
20151101|2015-10-29 21:30,30,880,880.5,879.75,879.75,31
20151101|2015-10-29 22:00,30,879.25,879.75,879,879.75,19
20151101|2015-10-29 22:30,30,879.5,879.5,879.5,879.5,15
20151101|2015-10-29 23:30,30,880,880,880,880,1
20151101|2015-10-30 00:00,30,879.75,879.75,879,879.5,4
20151101|2015-10-30 00:30,30,880,880.75,880,880.75,27
20151101|2015-10-30 01:00,30,880.75,881,880.75,880.75,7
20151101|2015-10-30 01:30,30,881.25,881.25,880.5,881.25,10
20151101|2015-10-30 02:00,30,881,881,881,881,1
20151101|2015-10-30 03:00,30,881,881.75,881,881.75,11
20151101|2015-10-30 03:30,30,881.5,881.5,881.5,881.5,1
20151101|2015-10-30 04:00,30,881,881,881,881,8
20151101|2015-10-30 04:30,30,882,882.5,881.5,881.5,78
20151101|2015-10-30 05:00,30,882,882.75,882,882.75,79
20151101|2015-10-30 05:30,30,882.5,882.75,882.5,882.75,8
20151101|2015-10-30 06:00,30,882.5,882.5,882.25,882.25,5
20151101|2015-10-30 06:30,30,881.75,881.75,881.5,881.75,20
20151101|2015-10-30 07:00,30,881.5,882.5,881,881.25,78
20151101|2015-10-30 07:30,30,881.75,882,881,881,44
20151101|2015-10-30 08:30,30,881,883.5,879,880.5,813
20151101|2015-10-30 09:00,30,880.5,885.25,880.25,884.25,439
20151101|2015-10-30 09:30,30,883.75,886.75,883.75,884.75,390
20151101|2015-10-30 10:00,30,884.75,885.75,884,885.5,251
20151101|2015-10-30 10:30,30,885.5,885.5,883.5,884,142
20151101|2015-10-30 11:00,30,884,885,883.25,883.5,154
20151101|2015-10-30 11:30,30,883.5,884.5,883,884,307
20151101|2015-10-30 12:00,30,884,884.25,883,883.25,208
20151101|2015-10-30 12:30,30,883,884,882,883.5,437
20151101|2015-10-30 13:00,30,883.25,884.5,882.25,882.75,839
20151101|2015-11-01 19:00,2,883.75,886.5,883.75,886.5,521
20151101|2015-11-01 19:30,2,885.75,886,885.25,886,16
20151101|2015-11-01 20:00,2,886.5,886.5,886.25,886.5,24
20151101|2015-11-01 20:30,2,886.5,886.5,886.5,886.5,13
20151101|2015-11-01 21:00,2,885.5,885.5,885.5,885.5,2
20151101|2015-11-01 21:30,2,885.25,885.25,884.75,884.75,4
20151101|2015-11-01 23:00,2,884.25,884.25,884.25,884.25,1
20151101|2015-11-01 23:30,2,884.75,885.75,884.75,885.75,4
20151101|2015-11-02 00:30,2,885.75,885.75,885.5,885.5,2
20151101|2015-11-02 01:00,2,886.25,886.25,885.25,885.25,20
20151101|2015-11-02 01:30,2,883.75,883.75,883.75,883.75,8
20151101|2015-11-02 02:00,2,884.5,884.5,884.5,884.5,1
20151101|2015-11-02 02:30,2,885,885.25,885,885.25,23
20151101|2015-11-02 04:00,2,885,885,884.75,884.75,6
20151101|2015-11-02 04:30,2,884.75,884.75,884.75,884.75,1
20151101|2015-11-02 05:30,2,884.75,884.75,884.75,884.75,5
20151101|2015-11-02 06:00,2,884.75,885.25,884.75,884.75,29
20151101|2015-11-02 06:30,2,884.75,884.75,884,884.75,31
20151101|2015-11-02 07:00,2,884.5,885,883.75,883.75,36
20151101|2015-11-02 07:30,2,884,884,883.75,884,69
20151101|2015-11-02 08:30,2,884,889.25,883.25,887,559
20151101|2015-11-02 09:00,2,888,889,884.75,885,224
20151101|2015-11-02 09:30,2,885,885.75,881,882.5,136
20151101|2015-11-02 10:00,2,882.5,883.75,880,880,129
20151101|2015-11-02 10:30,2,879.5,880.75,878,880.5,160
20151101|2015-11-02 11:00,2,880.5,881.5,879.25,879.75,118
20151101|2015-11-02 11:30,2,879.25,879.75,878.75,878.75,54
20151101|2015-11-02 12:00,2,879,879.5,877.25,879.5,81
20151101|2015-11-02 12:30,2,879,880.75,878.75,880.75,33
20151101|2015-11-02 13:00,2,879.75,879.75,877.25,878.25,216
20151101|2015-11-02 19:00,3,878.5,880,878.5,880,20
20151101|2015-11-02 20:00,3,879.5,879.5,879.25,879.25,2
20151101|2015-11-02 20:30,3,879.25,879.25,879.25,879.25,1
20151101|2015-11-02 21:00,3,879.25,879.25,879.25,879.25,6
20151101|2015-11-02 23:00,3,877.75,877.75,877.75,877.75,5
20151101|2015-11-02 23:30,3,878.75,878.75,878.75,878.75,1
20151101|2015-11-03 00:30,3,877,877,877,877,1
20151101|2015-11-03 01:00,3,877.25,877.25,875.75,875.75,14
20151101|2015-11-03 01:30,3,875.75,876,875.75,876,19
20151101|2015-11-03 02:30,3,877.25,877.25,877.25,877.25,2
20151101|2015-11-03 03:00,3,877.5,877.5,877.5,877.5,1
20151101|2015-11-03 04:00,3,877.75,877.75,877.25,877.25,3
20151101|2015-11-03 04:30,3,877,877.75,877,877.75,5
20151101|2015-11-03 05:00,3,878,878,877.75,877.75,3
20151101|2015-11-03 05:30,3,876,876,875.25,875.25,7
20151101|2015-11-03 06:00,3,875.25,875.25,875.25,875.25,8
20151101|2015-11-03 06:30,3,875,875.25,875,875,81
20151101|2015-11-03 07:00,3,875.5,877,875.5,877,9
20151101|2015-11-03 07:30,3,877.25,878.25,877,878.25,17
20151101|2015-11-03 08:30,3,878.5,882.75,878.25,878.25,224
20151101|2015-11-03 09:00,3,877.75,881,875.5,881,169
20151101|2015-11-03 09:30,3,881.5,882.75,880,882.5,126
20151101|2015-11-03 10:00,3,882.5,887.5,882.5,886.25,108
20151101|2015-11-03 10:30,3,884.25,885,881,883.5,268
20151101|2015-11-03 11:00,3,883.5,884,882,882,28
20151101|2015-11-03 11:30,3,881.5,882,877.75,879.75,102
20151101|2015-11-03 12:00,3,879.75,881.5,878.75,881.5,29
20151101|2015-11-03 12:30,3,882,883.75,880.5,880.5,105
20151101|2015-11-03 13:00,3,880.5,881.25,877.75,879,51
20151101|2015-11-03 19:00,4,878.5,881,878.5,881,5
20151101|2015-11-03 21:00,4,879.75,879.75,879.5,879.5,36
20151101|2015-11-04 02:00,4,881,881,881,881,1
20151101|2015-11-04 03:30,4,881.25,881.75,881.25,881.75,30
20151101|2015-11-04 06:30,4,880.5,880.5,880.5,880.5,1
20151101|2015-11-04 07:00,4,881,881,881,881,1
20151101|2015-11-04 08:30,4,882,884,879.25,882,254
20151101|2015-11-04 09:00,4,882.25,882.25,879,881.5,138
20151101|2015-11-04 09:30,4,881.5,883.5,881.5,882,25
20151101|2015-11-04 10:00,4,882.75,883.75,881,881,22
20151101|2015-11-04 10:30,4,881.25,885,881.25,885,19
20151101|2015-11-04 11:00,4,886,886.25,884,884.75,119
20151101|2015-11-04 11:30,4,884,884,882,882.5,105
20151101|2015-11-04 12:00,4,882,884.25,881.5,884.25,41
20151101|2015-11-04 12:30,4,883.75,884.25,883,883,15
20151101|2015-11-04 13:00,4,882,883.25,881.5,883.25,122
20151101|2015-11-04 20:00,5,882.5,882.5,882,882,3
20151101|2015-11-04 20:30,5,882,882,882,882,1
20151101|2015-11-04 21:00,5,880.75,880.75,880.75,880.75,2
20151101|2015-11-04 21:30,5,880.5,880.5,880.5,880.5,1
20151101|2015-11-04 23:30,5,881.25,881.25,880,880,11
20151101|2015-11-05 00:30,5,880,880,880,880,1
20151101|2015-11-05 01:00,5,880.25,880.5,880.25,880.5,3
20151101|2015-11-05 05:30,5,881.5,881.5,881.5,881.5,1
20151101|2015-11-05 06:00,5,881,881,881,881,1
20151101|2015-11-05 07:00,5,881.5,881.5,880.5,880.5,6
20151101|2015-11-05 07:30,5,879.75,879.75,877.25,877.25,118
20151101|2015-11-05 08:30,5,877.5,877.5,875.75,877.5,149
20151101|2015-11-05 09:00,5,875.75,877.25,875,875,411
20151101|2015-11-05 09:30,5,875,875.5,873,873.75,389
20151101|2015-11-05 10:00,5,872.75,875,872.5,872.75,168
20151101|2015-11-05 10:30,5,872.25,872.25,870,871,63
20151101|2015-11-05 11:00,5,871.5,871.75,870.5,870.5,43
20151101|2015-11-05 11:30,5,870.5,871.25,869.5,870.5,92
20151101|2015-11-05 12:00,5,870.5,870.5,869,869,33
20151101|2015-11-05 12:30,5,869.25,869.5,868,868,25
20151101|2015-11-05 13:00,5,869,869.75,867.25,869.25,182
20151101|2015-11-05 19:00,6,868,869.25,868,869.25,9
20151101|2015-11-05 20:00,6,868.25,869,868.25,869,2
20151101|2015-11-05 21:30,6,869.5,869.5,869.5,869.5,1
20151101|2015-11-05 22:30,6,870,871,870,870.75,17
20151101|2015-11-05 23:30,6,870.75,870.75,870,870,4
20151101|2015-11-06 00:00,6,872,872,872,872,1
20151101|2015-11-06 01:00,6,872,872,872,872,2
20151101|2015-11-06 01:30,6,871.5,871.5,871.5,871.5,1
20151101|2015-11-06 03:30,6,869.75,869.75,867.5,867.5,50
20151101|2015-11-06 04:30,6,872.5,872.5,872.5,872.5,1
20151101|2015-11-06 05:30,6,873,873,873,873,1
20151101|2015-11-06 07:00,6,871.5,871.5,870,871,6
20151101|2015-11-06 07:30,6,871,871,866,866,33
20151101|2015-11-06 08:30,6,867,868.75,863.25,867,125
20151101|2015-11-06 09:00,6,866.25,866.75,865,865.5,60
20151101|2015-11-06 09:30,6,865,866.25,865,866.25,17
20151101|2015-11-06 10:00,6,869,870.25,868.5,868.5,20
20151101|2015-11-06 10:30,6,868.75,869.75,867.25,869.75,17
20151101|2015-11-06 11:00,6,869,869.75,869,869.75,5
20151101|2015-11-06 11:30,6,870,870.5,869.75,870.5,9
20151101|2015-11-06 12:00,6,870.75,871.25,870.75,871.25,12
20151101|2015-11-06 12:30,6,870.5,870.5,870,870.25,14
20151101|2015-11-06 13:00,6,870.25,871.75,870.25,871,5
20151101|2015-11-08 19:00,9,872,873.75,871.25,873.75,39
20151101|2015-11-08 19:30,9,874,874,874,874,2
20151101|2015-11-08 20:00,9,875.75,876,875.75,876,2
20151101|2015-11-08 20:30,9,875,875,875,875,3
20151101|2015-11-09 00:30,9,874.25,874.25,874.25,874.25,1
20151101|2015-11-09 05:30,9,875.75,875.75,875.75,875.75,1
20151101|2015-11-09 06:00,9,876,876,876,876,2
20151101|2015-11-09 07:30,9,875.25,875.25,873.75,875,10
20151101|2015-11-09 08:30,9,873,876.5,872,873.75,162
20151101|2015-11-09 09:00,9,874.25,875.75,872.5,875.5,242
20151101|2015-11-09 09:30,9,876.5,877.25,875.5,876.5,50
20151101|2015-11-09 10:00,9,875,875.75,875,875,21
20151101|2015-11-09 10:30,9,875,875,873.5,874.75,52
20151101|2015-11-09 11:00,9,874,875.5,873.75,873.75,12
20151101|2015-11-09 11:30,9,874.25,874.5,873,874,10
20151101|2015-11-09 12:00,9,874.5,875.5,874,875.5,31
20151101|2015-11-09 12:30,9,875,875.75,873.75,874.75,48
20151101|2015-11-09 13:00,9,874.75,874.75,873,874,27
20151101|2015-11-09 23:00,10,875,875.25,875,875.25,15
20151101|2015-11-10 00:30,10,874.25,874.25,874.25,874.25,2
20151101|2015-11-10 05:30,10,875,875,875,875,3
20151101|2015-11-10 07:00,10,872,872,872,872,5
20151101|2015-11-10 07:30,10,872,872,872,872,2
20151101|2015-11-10 08:30,10,872.25,874.75,869.75,874.75,78
20151101|2015-11-10 09:00,10,874.5,874.5,870.75,870.75,33
20151101|2015-11-10 09:30,10,870.5,870.5,868.75,870.25,23
20151101|2015-11-10 10:00,10,868.75,870.5,868.75,869.5,107
20151101|2015-11-10 10:30,10,868.5,869.25,868.5,869.25,8
20151101|2015-11-10 11:00,10,867,869.75,860,863.25,106
20151101|2015-11-10 11:30,10,861,861,859.25,859.5,46
20151101|2015-11-10 12:00,10,860.75,861,859.25,859.25,16
20151101|2015-11-10 12:30,10,859.75,860.75,859.75,860.75,17
20151101|2015-11-10 13:00,10,861,866.25,861,866,41
20151101|2015-11-10 19:00,11,865.75,868,865.25,868,25
20151101|2015-11-10 19:30,11,868.25,868.25,868.25,868.25,18
20151101|2015-11-11 01:30,11,866.5,866.5,866.5,866.5,4
20151101|2015-11-11 02:00,11,866.5,866.5,866.5,866.5,4
20151101|2015-11-11 03:30,11,866.5,866.5,866.5,866.5,2
20151101|2015-11-11 04:00,11,866.5,867.5,866.5,867.5,13
20151101|2015-11-11 07:00,11,868.5,868.5,868.5,868.5,1
20151101|2015-11-11 07:30,11,868.25,868.5,868.25,868.5,16
20151101|2015-11-11 08:30,11,869.75,869.75,866.5,867,32
20151101|2015-11-11 09:00,11,865.5,866,863.5,865,111
20151101|2015-11-11 09:30,11,868.25,868.25,865.75,866.25,26
20151101|2015-11-11 10:00,11,867,867.25,867,867,11
20151101|2015-11-11 10:30,11,865.75,866.75,865,865.75,68
20151101|2015-11-11 11:00,11,866,866.25,865.75,865.75,23
20151101|2015-11-11 11:30,11,867,867,866.25,866.25,6
20151101|2015-11-11 12:00,11,866.5,866.5,866,866,4
20151101|2015-11-11 12:30,11,866.75,866.75,866.75,866.75,1
20151101|2015-11-11 13:00,11,866.75,868.75,866.75,868.5,34
20151101|2015-11-11 19:00,12,869.75,869.75,869.75,869.75,14
20151101|2015-11-11 21:30,12,870,870.25,870,870.25,2
20151101|2015-11-12 03:00,12,868.5,868.5,868.5,868.5,1
20151101|2015-11-12 04:00,12,868.5,868.5,868.5,868.5,11
20151101|2015-11-12 06:30,12,868.5,868.5,868.5,868.5,5
20151101|2015-11-12 07:00,12,865.25,867,865.25,867,3
20151101|2015-11-12 08:30,12,867,872,865.75,872,50
20151101|2015-11-12 09:00,12,873.5,873.5,872,872.5,44
20151101|2015-11-12 09:30,12,873.5,874.75,871.25,871.5,18
20151101|2015-11-12 10:00,12,871,872.25,869.5,870.25,53
20151101|2015-11-12 10:30,12,871,872,868,870,34
20151101|2015-11-12 11:00,12,870.5,871,870,870.5,274
20151101|2015-11-12 11:30,12,870,870.25,869.25,869.25,20
20151101|2015-11-12 12:00,12,870.75,872,870.75,871.5,109
20151101|2015-11-12 12:30,12,871.75,872,870.75,870.75,22
20151101|2015-11-12 13:00,12,870,870,870,870,4
20151101|2015-11-12 19:00,13,871.75,871.75,869.25,869.25,15
20151101|2015-11-13 08:30,13,866.25,866.25,866.25,866.25,1
20151101|2015-11-13 09:00,13,862,864.5,862,864.5,15
20151101|2015-11-13 09:30,13,862.5,864,862.5,863.5,7
20151101|2015-11-13 10:30,13,863.5,863.5,863.5,863.5,1
20151101|2015-11-13 11:00,13,862.75,862.75,862.75,862.75,3
20151101|2015-11-13 11:30,13,861.25,861.25,860.5,860.5,17
20160101|2015-06-09 05:00,9,928.5,928.75,928.5,928.75,7
20160101|2015-06-09 06:00,9,929.25,929.25,929.25,929.25,1
20160101|2015-06-09 06:30,9,930.25,930.25,930.25,930.25,3
20160101|2015-06-09 07:00,9,929.25,929.25,929.25,929.25,1
20160101|2015-06-09 07:30,9,928.25,928.25,927,927,4
20160101|2015-06-09 08:30,9,929.75,934.25,927.5,934,456
20160101|2015-06-09 09:00,9,934,935.5,931.5,932.5,290
20160101|2015-06-09 09:30,9,932.25,933.75,931.75,932,177
20160101|2015-06-09 10:00,9,931.5,932.25,930.75,932.25,159
20160101|2015-06-09 10:30,9,932.5,932.5,928.25,931.75,94
20160101|2015-06-09 11:00,9,931,932.5,931,931.5,53
20160101|2015-06-09 11:30,9,931.25,933.25,931,932.75,94
20160101|2015-06-09 12:00,9,932.75,933.75,931.75,931.75,97
20160101|2015-06-09 12:30,9,932.25,932.25,930,932,127
20160101|2015-06-09 13:00,9,931.25,932.5,930,930.5,289
20160101|2015-06-09 19:00,10,931.75,931.75,929.5,930,11
20160101|2015-06-09 19:30,10,929.5,929.5,929.25,929.25,6
20160101|2015-06-09 21:30,10,930.75,930.75,930.25,930.25,2
20160101|2015-06-09 22:00,10,930,930,930,930,1
20160101|2015-06-09 22:30,10,929.5,929.5,929.5,929.5,2
20160101|2015-06-10 00:00,10,928.5,928.5,928.25,928.25,4
20160101|2015-06-10 00:30,10,928.25,928.25,928,928,5
20160101|2015-06-10 01:00,10,929.25,929.5,929,929,7
20160101|2015-06-10 01:30,10,929.25,929.25,929.25,929.25,1
20160101|2015-06-10 02:00,10,930.25,930.25,930,930.25,7
20160101|2015-06-10 02:30,10,930.5,931.5,930.5,931.25,9
20160101|2015-06-10 03:30,10,931.5,931.5,931.5,931.5,1
20160101|2015-06-10 04:00,10,930.75,930.75,930.75,930.75,1
20160101|2015-06-10 04:30,10,933.25,933.25,933.25,933.25,1
20160101|2015-06-10 05:00,10,933,933,933,933,1
20160101|2015-06-10 05:30,10,933,933,933,933,1
20160101|2015-06-10 06:00,10,932.75,933,932.75,933,6
20160101|2015-06-10 06:30,10,934.25,934.5,934.25,934.5,3
20160101|2015-06-10 07:00,10,935,936,935,935.75,48
20160101|2015-06-10 07:30,10,935.25,936.5,935,936.5,17
20160101|2015-06-10 08:30,10,936.5,938.25,931,931,257
20160101|2015-06-10 09:00,10,930.75,930.75,926,927.25,181
20160101|2015-06-10 09:30,10,927,927.5,926,926.5,63
20160101|2015-06-10 10:00,10,926.5,928,925.5,925.75,74
20160101|2015-06-10 10:30,10,926,930.75,925.25,930.75,103
20160101|2015-06-10 11:00,10,932,932.25,925.5,930,468
20160101|2015-06-10 11:30,10,929.75,931.5,927.25,931.25,281
20160101|2015-06-10 12:00,10,930.5,930.5,925.25,926.5,347
20160101|2015-06-10 12:30,10,926,928.5,926,928.25,83
20160101|2015-06-10 13:00,10,928.75,929.75,927,929.25,193
20160101|2015-06-10 19:00,11,929,930,929,929,7
20160101|2015-06-10 19:30,11,929.75,929.75,929.75,929.75,3
20160101|2015-06-10 21:00,11,930,930,930,930,2
20160101|2015-06-11 00:30,11,931.5,931.5,931.5,931.5,3
20160101|2015-06-11 03:00,11,930.25,930.25,930.25,930.25,1
20160101|2015-06-11 05:00,11,928,928,928,928,1
20160101|2015-06-11 05:30,11,929.25,929.5,928.75,928.75,8
20160101|2015-06-11 06:30,11,928.75,928.75,926.75,926.75,4
20160101|2015-06-11 07:00,11,925,925,924.25,924.25,3
20160101|2015-06-11 07:30,11,924.25,924.25,923.75,924.25,3
20160101|2015-06-11 08:30,11,923,925.5,921.75,923.75,269
20160101|2015-06-11 09:00,11,923.75,926,923.75,924,143
20160101|2015-06-11 09:30,11,923.75,924.25,920,920,205
20160101|2015-06-11 10:00,11,920.25,920.5,916,916.5,317
20160101|2015-06-11 10:30,11,916.25,917.5,916.25,916.75,137
20160101|2015-06-11 11:00,11,916.25,916.25,915,915.5,163
20160101|2015-06-11 11:30,11,915.25,915.5,913.75,914,213
20160101|2015-06-11 12:00,11,914,916.25,914,916.25,177
20160101|2015-06-11 12:30,11,916.25,916.75,915.75,916.25,144
20160101|2015-06-11 13:00,11,916.25,917.5,915,916.75,358
20160101|2015-06-11 19:00,12,917.25,918,917.25,917.75,7
20160101|2015-06-11 19:30,12,917.75,917.75,917.75,917.75,1
20160101|2015-06-11 20:00,12,916.25,917.5,916,917.5,18
20160101|2015-06-11 21:00,12,914,914.5,914,914.25,6
20160101|2015-06-11 21:30,12,911.25,911.5,910.25,910.25,12
20160101|2015-06-11 22:00,12,910,912,910,911.25,8
20160101|2015-06-11 22:30,12,910,910,910,910,1
20160101|2015-06-12 00:00,12,910.5,910.5,910.5,910.5,1
20160101|2015-06-12 00:30,12,911.75,911.75,910.25,910.25,3
20160101|2015-06-12 01:00,12,909.25,910.25,909,910,4
20160101|2015-06-12 01:30,12,910.25,910.25,908,908,54
20160101|2015-06-12 02:30,12,908,908,907.5,907.5,11
20160101|2015-06-12 03:00,12,908.75,908.75,908.75,908.75,1
20160101|2015-06-12 04:30,12,910.75,910.75,910.75,910.75,1
20160101|2015-06-12 05:00,12,911.75,911.75,911.75,911.75,2
20160101|2015-06-12 05:30,12,911.75,911.75,911.75,911.75,1
20160101|2015-06-12 06:00,12,911,911,911,911,2
20160101|2015-06-12 07:00,12,911.25,911.25,911,911.25,7
20160101|2015-06-12 07:30,12,913,913,912.25,912.25,6
20160101|2015-06-12 08:30,12,912.5,913.5,909,911,334
20160101|2015-06-12 09:00,12,910.5,912,909.5,912,221
20160101|2015-06-12 09:30,12,912,913.75,909.25,909.25,380
20160101|2015-06-12 10:00,12,909.25,911.25,909.25,910.25,123
20160101|2015-06-12 10:30,12,910.25,911.5,909.5,911,106
20160101|2015-06-12 11:00,12,911,914.75,911,913.25,153
20160101|2015-06-12 11:30,12,913.5,916,913.25,915.75,143
20160101|2015-06-12 12:00,12,915.75,917,913.5,913.5,144
20160101|2015-06-12 12:30,12,913.25,915,911.75,912.5,226
20160101|2015-06-12 13:00,12,912.25,913,909.75,910.75,334
20160101|2015-06-14 19:00,15,911.5,913,911.5,912.75,27
20160101|2015-06-14 19:30,15,912,912,911.75,911.75,20
20160101|2015-06-14 20:00,15,911,911,907.5,907.5,95
20160101|2015-06-14 20:30,15,907,907,906.5,906.5,4
20160101|2015-06-14 21:30,15,908.75,908.75,908.75,908.75,6
20160101|2015-06-14 22:30,15,907.75,908.25,907.5,907.75,40
20160101|2015-06-14 23:30,15,908,908,908,908,1
20160101|2015-06-15 01:00,15,907.5,907.5,906.75,906.75,5
20160101|2015-06-15 01:30,15,906,907.25,905.75,907.25,33
20160101|2015-06-15 02:00,15,905.5,905.5,905.25,905.25,25
20160101|2015-06-15 02:30,15,907.75,907.75,907.75,907.75,1
20160101|2015-06-15 03:00,15,907.25,907.25,906.25,906.25,3
20160101|2015-06-15 04:00,15,905.75,906,904.75,905,29
20160101|2015-06-15 05:00,15,905.25,905.25,904.75,905,22
20160101|2015-06-15 05:30,15,904.75,904.75,904.75,904.75,1
20160101|2015-06-15 06:00,15,905,905.75,905,905.75,19
20160101|2015-06-15 06:30,15,906.75,906.75,906.25,906.25,2
20160101|2015-06-15 07:00,15,906.75,907.5,906.75,906.75,12
20160101|2015-06-15 07:30,15,906.75,906.75,906.5,906.5,23
20160101|2015-06-15 08:30,15,906.5,907.75,903,904.5,405
20160101|2015-06-15 09:00,15,904.25,909.75,903.75,909.25,204
20160101|2015-06-15 09:30,15,909,911.25,908.5,910.5,217
20160101|2015-06-15 10:00,15,910.75,911.5,907,908.5,199
20160101|2015-06-15 10:30,15,908.5,912,908.5,911.5,217
20160101|2015-06-15 11:00,15,911.5,911.75,905.5,907,340
20160101|2015-06-15 11:30,15,907,908.25,906.25,908.25,68
20160101|2015-06-15 12:00,15,908.25,910,907,909.25,179
20160101|2015-06-15 12:30,15,909.5,910.5,908.5,910,150
20160101|2015-06-15 13:00,15,910,912.5,909.25,912.25,239
20160101|2015-06-15 19:00,16,913.25,916.5,913.25,916.5,44
20160101|2015-06-15 19:30,16,916.5,916.75,916.5,916.75,28
20160101|2015-06-15 20:00,16,916.75,916.75,916,916,3
20160101|2015-06-15 20:30,16,916,917,916,917,36
20160101|2015-06-15 21:00,16,917,918.5,917,918.5,19
20160101|2015-06-15 21:30,16,918.25,918.5,918.25,918.5,10
20160101|2015-06-15 22:00,16,918.75,918.75,918.75,918.75,2
20160101|2015-06-15 22:30,16,918,918,918,918,1
20160101|2015-06-16 00:00,16,918,918,918,918,1
20160101|2015-06-16 00:30,16,918.5,919.5,918,918,30
20160101|2015-06-16 01:00,16,917.5,918.75,917.25,918.75,10
20160101|2015-06-16 01:30,16,919,920.5,918.75,920.5,120
20160101|2015-06-16 02:00,16,920,920.5,920,920.5,9
20160101|2015-06-16 02:30,16,920.5,920.5,920.25,920.25,29
20160101|2015-06-16 03:00,16,920,920,919.25,919.25,6
20160101|2015-06-16 03:30,16,918.75,918.75,918.75,918.75,35
20160101|2015-06-16 04:00,16,918.75,919,918.25,918.75,5
20160101|2015-06-16 04:30,16,918.25,918.75,918.25,918.75,4
20160101|2015-06-16 05:30,16,918,918,918,918,1
20160101|2015-06-16 06:00,16,917.75,917.75,914.5,914.5,26
20160101|2015-06-16 06:30,16,914.25,916.5,914.25,916,8
20160101|2015-06-16 07:00,16,916,917.75,916,917.25,13
20160101|2015-06-16 07:30,16,918,918,917.75,917.75,2
20160101|2015-06-16 08:30,16,918.5,918.75,915.25,917.75,482
20160101|2015-06-16 09:00,16,917.75,919.75,917.5,919.5,174
20160101|2015-06-16 09:30,16,919,919.25,917,918.25,132
20160101|2015-06-16 10:00,16,918.5,921.5,918,921.25,411
20160101|2015-06-16 10:30,16,921.5,924.5,921.5,923.5,424
20160101|2015-06-16 11:00,16,923.75,929.25,923.75,929,487
20160101|2015-06-16 11:30,16,929.5,929.5,925.75,928.25,376
20160101|2015-06-16 12:00,16,928.25,929.25,927.5,927.75,248
20160101|2015-06-16 12:30,16,928,932,927.5,931.25,298
20160101|2015-06-16 13:00,16,931,935.25,930.75,934.75,444
20160101|2015-06-16 19:00,17,934,935.5,934,935.5,180
20160101|2015-06-16 19:30,17,935,935,935,935,5
20160101|2015-06-16 20:00,17,936.75,943,936.75,940.75,69
20160101|2015-06-16 20:30,17,942.25,942.25,942.25,942.25,1
20160101|2015-06-16 21:00,17,941,941,940.25,940.25,7
20160101|2015-06-16 21:30,17,941.25,941.25,941,941.25,4
20160101|2015-06-16 22:00,17,940,940,940,940,2
20160101|2015-06-16 23:30,17,940,940,940,940,1
20160101|2015-06-17 00:00,17,941,941,941,941,1
20160101|2015-06-17 00:30,17,940.5,942.25,940.5,942.25,12
20160101|2015-06-17 01:00,17,942.5,942.5,941.5,941.5,12
20160101|2015-06-17 01:30,17,941.25,941.25,941.25,941.25,1
20160101|2015-06-17 02:00,17,940.75,941.25,940.5,940.5,5
20160101|2015-06-17 02:30,17,941,941.75,940.75,941.75,4
20160101|2015-06-17 03:00,17,942,943,942,943,14
20160101|2015-06-17 03:30,17,943.5,943.5,943.5,943.5,3
20160101|2015-06-17 04:00,17,944,944,943.5,943.5,6
20160101|2015-06-17 05:00,17,943.25,943.5,943.25,943.5,2
20160101|2015-06-17 05:30,17,943.25,943.25,943.25,943.25,1
20160101|2015-06-17 06:30,17,944,944,942.25,942.25,19
20160101|2015-06-17 07:00,17,942.25,942.25,937.25,937.25,55
20160101|2015-06-17 07:30,17,938,941.25,938,940.25,75
20160101|2015-06-17 08:30,17,940,943.25,938.75,938.75,658
20160101|2015-06-17 09:00,17,939,942.5,938.75,941.5,259
20160101|2015-06-17 09:30,17,941.5,943.75,940.75,942,287
20160101|2015-06-17 10:00,17,942.25,943.25,940.75,942.25,142
20160101|2015-06-17 10:30,17,942.25,943.5,941.25,943.25,143
20160101|2015-06-17 11:00,17,943.25,948.25,943,948,289
20160101|2015-06-17 11:30,17,947.75,948.25,944.5,944.75,400
20160101|2015-06-17 12:00,17,944.25,944.5,939.75,940,362
20160101|2015-06-17 12:30,17,940,944,938.75,943.75,256
20160101|2015-06-17 13:00,17,943.25,946.75,941,945.25,395
20160101|2015-06-17 19:00,18,945,945.25,943.25,945.25,44
20160101|2015-06-17 19:30,18,943.5,943.5,942.75,943.25,38
20160101|2015-06-17 20:00,18,943.25,944,942.5,942.5,14
20160101|2015-06-17 20:30,18,942.75,942.75,941.5,941.75,4
20160101|2015-06-17 21:00,18,942,942.5,942,942.5,9
20160101|2015-06-17 21:30,18,942.75,943,942.5,943,8
20160101|2015-06-17 22:00,18,943.25,943.25,943,943,2
20160101|2015-06-17 22:30,18,943,943,943,943,2
20160101|2015-06-17 23:00,18,943.25,944.75,943.25,944.75,13
20160101|2015-06-17 23:30,18,943.75,944.25,943.75,944.25,2
20160101|2015-06-18 00:30,18,944.25,944.25,943.25,943.25,2
20160101|2015-06-18 01:00,18,942.25,942.25,941.5,941.5,2
20160101|2015-06-18 01:30,18,941.75,941.75,941.75,941.75,2
20160101|2015-06-18 02:00,18,940.25,940.25,940.25,940.25,2
20160101|2015-06-18 02:30,18,941.75,941.75,941.75,941.75,2
20160101|2015-06-18 03:30,18,944.75,945,944,944,5
20160101|2015-06-18 04:00,18,944,944,944,944,1
20160101|2015-06-18 05:00,18,943,943,941.75,942.5,19
20160101|2015-06-18 05:30,18,942.5,942.5,941.25,941.75,28
20160101|2015-06-18 06:00,18,941.75,942,941.75,942,16
20160101|2015-06-18 06:30,18,941.75,941.75,941.5,941.5,8
20160101|2015-06-18 07:00,18,941.25,942,940.75,941.75,9
20160101|2015-06-18 07:30,18,941.5,942.5,941.5,941.5,15
20160101|2015-06-18 08:30,18,941.25,944.25,938.5,940.75,772
20160101|2015-06-18 09:00,18,941.25,946.25,940.5,945.75,260
20160101|2015-06-18 09:30,18,945.5,948,943.5,945,345
20160101|2015-06-18 10:00,18,945.5,946.5,944,944.75,184
20160101|2015-06-18 10:30,18,945,947.25,945,947.25,94
20160101|2015-06-18 11:00,18,946.75,947.25,945.25,946,66
20160101|2015-06-18 11:30,18,945.75,949,945.5,948.5,90
20160101|2015-06-18 12:00,18,948.25,951,948,950.5,387
20160101|2015-06-18 12:30,18,950.25,952,946,946,294
20160101|2015-06-18 13:00,18,946,949.75,945.5,946.75,420
20160101|2015-06-18 19:00,19,946.5,947.25,946.25,947.25,4
20160101|2015-06-18 19:30,19,947.75,948.75,947.75,948.75,9
20160101|2015-06-18 20:00,19,947.75,947.75,945.75,945.75,22
20160101|2015-06-18 21:00,19,946.25,947,946.25,947,4
20160101|2015-06-18 21:30,19,948.25,950,948.25,948.75,8
20160101|2015-06-18 22:00,19,949,949,949,949,1
20160101|2015-06-19 00:00,19,946.5,946.5,946.5,946.5,1
20160101|2015-06-19 00:30,19,947,947.5,947,947.5,3
20160101|2015-06-19 01:00,19,948.75,950,948.75,950,15
20160101|2015-06-19 01:30,19,947,947,947,947,1
20160101|2015-06-19 02:30,19,946.25,946.25,946.25,946.25,1
20160101|2015-06-19 03:30,19,946,946.75,946,946.75,3
20160101|2015-06-19 06:00,19,945,945,945,945,1
20160101|2015-06-19 06:30,19,944.5,944.5,944.25,944.25,7
20160101|2015-06-19 07:00,19,943.5,944,943.5,944,3
20160101|2015-06-19 07:30,19,943.75,943.75,943.75,943.75,1
20160101|2015-06-19 08:30,19,943,945.75,940,943.5,593
20160101|2015-06-19 09:00,19,943.75,945.25,942.5,944.5,134
20160101|2015-06-19 09:30,19,944.25,946,944,944.75,82
20160101|2015-06-19 10:00,19,944.25,944.25,941.25,941.25,92
20160101|2015-06-19 10:30,19,941.75,944.75,941.5,944.25,161
20160101|2015-06-19 11:00,19,944.5,949.75,944.25,946.5,273
20160101|2015-06-19 11:30,19,946,948.75,945.25,947.5,65
20160101|2015-06-19 12:00,19,948.25,948.75,947.25,947.75,120
20160101|2015-06-19 12:30,19,947.75,949.5,947.75,948,150
20160101|2015-06-19 13:00,19,948,949.25,944.5,944.75,342
20160101|2015-06-21 19:00,22,946,946.25,944.5,946.25,68
20160101|2015-06-21 19:30,22,943.5,946,943.5,946,13
20160101|2015-06-21 20:00,22,946,946,945.75,945.75,6
20160101|2015-06-21 20:30,22,945.75,945.75,945.75,945.75,4
20160101|2015-06-21 21:00,22,948.5,948.5,948.5,948.5,2
20160101|2015-06-21 21:30,22,947.75,947.75,947.75,947.75,1
20160101|2015-06-21 22:00,22,948.25,948.5,948.25,948.5,2
20160101|2015-06-22 00:30,22,948.5,948.5,948,948,2
20160101|2015-06-22 01:00,22,948.25,948.25,948.25,948.25,2
20160101|2015-06-22 04:00,22,947,947,947,947,1
20160101|2015-06-22 04:30,22,946.5,946.5,946.5,946.5,1
20160101|2015-06-22 05:30,22,947.75,949.5,947.75,949.5,6
20160101|2015-06-22 06:00,22,949.25,949.25,947.75,948,5
20160101|2015-06-22 06:30,22,948,949,947.75,948.5,25
20160101|2015-06-22 07:00,22,948.75,953,948.75,952.25,89
20160101|2015-06-22 07:30,22,952.25,953.5,951.5,952.75,50
20160101|2015-06-22 08:30,22,953,953.25,949.75,952.75,253
20160101|2015-06-22 09:00,22,954,954.75,952.25,954.5,235
20160101|2015-06-22 09:30,22,954.5,958.5,954.5,958.25,223
20160101|2015-06-22 10:00,22,957.5,964,957,959.5,318
20160101|2015-06-22 10:30,22,959.25,963,957.25,957.25,274
20160101|2015-06-22 11:00,22,957.75,961.25,957.75,960.25,94
20160101|2015-06-22 11:30,22,960.25,963.5,960.25,961.75,62
20160101|2015-06-22 12:00,22,962.25,962.25,959.5,959.5,61
20160101|2015-06-22 12:30,22,959,961,957.75,960.5,71
20160101|2015-06-22 13:00,22,961.5,965.5,960,964.5,381
20160101|2015-06-22 19:00,23,965,970.5,965,970.5,111
20160101|2015-06-22 19:30,23,971,972.5,971,972,159
20160101|2015-06-22 20:00,23,972.25,973,971.5,972,181
20160101|2015-06-22 20:30,23,973,973.5,972.5,973,35
20160101|2015-06-22 21:00,23,973,973,972,972,40
20160101|2015-06-22 21:30,23,972,972,971.5,971.5,45
20160101|2015-06-22 22:00,23,971.5,971.5,971,971,26
20160101|2015-06-22 22:30,23,970.75,970.75,970.75,970.75,1
20160101|2015-06-22 23:00,23,970.75,970.75,970.75,970.75,2
20160101|2015-06-22 23:30,23,971.25,971.25,971.25,971.25,2
20160101|2015-06-23 00:00,23,971.25,971.25,971,971,17
20160101|2015-06-23 00:30,23,970.75,971.25,970.5,970.5,38
20160101|2015-06-23 01:00,23,970.5,971.25,970.5,971.25,3
20160101|2015-06-23 01:30,23,972,973,972,972.25,9
20160101|2015-06-23 02:00,23,970.25,970.25,970.25,970.25,1
20160101|2015-06-23 02:30,23,969.5,969.5,968,968,6
20160101|2015-06-23 03:30,23,968.5,968.5,968,968,2
20160101|2015-06-23 04:00,23,967.75,968.25,967.75,968.25,3
20160101|2015-06-23 04:30,23,968,968,967,967,8
20160101|2015-06-23 05:00,23,967,967,966.5,966.5,12
20160101|2015-06-23 05:30,23,966.25,966.5,966.25,966.25,39
20160101|2015-06-23 06:00,23,967,968.25,967,968.25,5
20160101|2015-06-23 06:30,23,968,969.25,967.5,968.25,13
20160101|2015-06-23 07:00,23,967.25,967.25,961,962.5,156
20160101|2015-06-23 07:30,23,962.5,964.25,962.25,962.75,38
20160101|2015-06-23 08:30,23,963,969,961.25,968,697
20160101|2015-06-23 09:00,23,968,968,961.75,963.5,440
20160101|2015-06-23 09:30,23,964,964.25,953.5,956,695
20160101|2015-06-23 10:00,23,955.5,959.25,955.25,959.25,302
20160101|2015-06-23 10:30,23,959.75,961.5,958,960,158
20160101|2015-06-23 11:00,23,959.75,963.25,959,962.75,47
20160101|2015-06-23 11:30,23,963.75,964,962.25,963.5,67
20160101|2015-06-23 12:00,23,963.75,964.5,963,964.5,57
20160101|2015-06-23 12:30,23,964.5,966,962,962.25,176
20160101|2015-06-23 13:00,23,963,967.25,962.75,966,583
20160101|2015-06-23 19:00,24,966,966.5,964.5,964.5,85
20160101|2015-06-23 19:30,24,964,964.75,964,964.25,64
20160101|2015-06-23 20:00,24,963.25,963.75,962.75,962.75,10
20160101|2015-06-23 20:30,24,961.5,961.5,961,961.25,22
20160101|2015-06-23 21:00,24,960.75,960.75,960,960,44
20160101|2015-06-23 21:30,24,961,961,959.25,959.25,16
20160101|2015-06-23 22:00,24,959.25,959.5,959.25,959.5,2
20160101|2015-06-23 22:30,24,959.5,959.5,959.25,959.25,6
20160101|2015-06-23 23:30,24,959.5,959.5,959.5,959.5,1
20160101|2015-06-24 00:30,24,959.25,960.5,959.25,960.5,5
20160101|2015-06-24 01:00,24,960.25,960.25,960.25,960.25,1
20160101|2015-06-24 01:30,24,959.5,959.5,959.5,959.5,2
20160101|2015-06-24 02:00,24,960.75,962,960.75,962,2
20160101|2015-06-24 03:30,24,962,962,962,962,4
20160101|2015-06-24 04:00,24,962,962,961.75,961.75,3
20160101|2015-06-24 04:30,24,961.75,962,961.75,962,7
20160101|2015-06-24 05:00,24,961.75,961.75,961.5,961.5,3
20160101|2015-06-24 05:30,24,961,961,961,961,2
20160101|2015-06-24 06:00,24,960,960.25,959.5,959.5,3
20160101|2015-06-24 06:30,24,959.5,959.5,958.25,958.25,23
20160101|2015-06-24 07:00,24,960.25,960.25,960.25,960.25,2
20160101|2015-06-24 07:30,24,961,961.25,960.5,960.5,57
20160101|2015-06-24 08:30,24,960.75,964.75,959.75,961.75,417
20160101|2015-06-24 09:00,24,962,967.75,962,966.25,308
20160101|2015-06-24 09:30,24,966.25,969.5,965.25,968.75,268
20160101|2015-06-24 10:00,24,969.25,970,966.75,968,280
20160101|2015-06-24 10:30,24,968.25,970.5,965,965.25,256
20160101|2015-06-24 11:00,24,965.25,969,964.75,969,144
20160101|2015-06-24 11:30,24,969,970.5,968.75,970.25,133
20160101|2015-06-24 12:00,24,970,970.75,968.5,969.25,125
20160101|2015-06-24 12:30,24,969,969.75,964.25,965.25,196
20160101|2015-06-24 13:00,24,964.75,965.5,960.5,962,293
20160101|2015-06-24 19:00,25,961.75,965.25,961.75,965.25,35
20160101|2015-06-24 19:30,25,965.75,965.75,964.25,964.75,7
20160101|2015-06-24 20:00,25,964.75,964.75,962,962,16
20160101|2015-06-24 20:30,25,961.5,961.75,960.5,960.75,16
20160101|2015-06-24 21:00,25,960.75,963,960.75,963,8
20160101|2015-06-24 21:30,25,963,963,962,962,4
20160101|2015-06-24 22:00,25,961.75,961.75,961.75,961.75,1
20160101|2015-06-24 23:00,25,963,963,963,963,2
20160101|2015-06-25 02:00,25,960.75,960.75,960.75,960.75,2
20160101|2015-06-25 02:30,25,960.5,960.5,959.5,959.5,7
20160101|2015-06-25 03:30,25,961.25,961.5,961,961.5,5
20160101|2015-06-25 04:00,25,960.25,960.25,960.25,960.25,1
20160101|2015-06-25 04:30,25,959.75,962.75,959.75,962.75,7
20160101|2015-06-25 05:00,25,961.75,962.25,961.75,962.25,5
20160101|2015-06-25 05:30,25,962.5,963.25,962,963.25,7
20160101|2015-06-25 06:00,25,964,968.75,964,967.25,11
20160101|2015-06-25 06:30,25,967,970,967,970,25
20160101|2015-06-25 07:00,25,971,971,967.5,968,12
20160101|2015-06-25 07:30,25,967,970.5,967,970.5,12
20160101|2015-06-25 08:30,25,970.5,979.5,969.75,978.75,1243
20160101|2015-06-25 09:00,25,979.5,983.5,977.75,977.75,672
20160101|2015-06-25 09:30,25,978.5,981.75,977.75,980.75,358
20160101|2015-06-25 10:00,25,980.75,981.5,977.75,979.25,508
20160101|2015-06-25 10:30,25,979,982,978.75,980.75,330
20160101|2015-06-25 11:00,25,980.75,982,980,981.25,364
20160101|2015-06-25 11:30,25,981,982.5,980.5,982,189
20160101|2015-06-25 12:00,25,981.75,984.75,981.75,982.5,315
20160101|2015-06-25 12:30,25,983,983,980,982,393
20160101|2015-06-25 13:00,25,982,983.25,978.75,981.5,547
20160101|2015-06-25 19:00,26,983,984,981.75,982.75,41
20160101|2015-06-25 19:30,26,983,984.75,983,984.75,9
20160101|2015-06-25 20:00,26,984.25,986,984.25,985,37
20160101|2015-06-25 21:00,26,985.75,985.75,985.75,985.75,4
20160101|2015-06-25 21:30,26,986,986,985.5,985.5,5
20160101|2015-06-25 22:00,26,985.5,985.5,985.25,985.25,3
20160101|2015-06-25 22:30,26,986,986,986,986,3
20160101|2015-06-25 23:00,26,986.25,986.5,985.5,985.5,4
20160101|2015-06-25 23:30,26,985.5,985.5,985.25,985.25,30
20160101|2015-06-26 00:30,26,985,985,985,985,3
20160101|2015-06-26 01:00,26,983.5,983.5,981.5,981.5,13
20160101|2015-06-26 01:30,26,980.5,982.25,979.25,982.25,37
20160101|2015-06-26 02:00,26,979.5,984.5,979.25,984.5,16
20160101|2015-06-26 02:30,26,983.75,983.75,982,982,15
20160101|2015-06-26 03:00,26,980.5,980.75,980.5,980.75,6
20160101|2015-06-26 04:00,26,981.75,983.5,981.75,983.5,9
20160101|2015-06-26 04:30,26,984.5,985,984.25,984.5,7
20160101|2015-06-26 05:00,26,984.75,984.75,983,983.25,22
20160101|2015-06-26 05:30,26,986.5,987.5,985,986,6
20160101|2015-06-26 06:00,26,986.25,990.5,986.25,990,56
20160101|2015-06-26 06:30,26,991,994.25,990.75,994.25,41
20160101|2015-06-26 07:00,26,994.5,1000,994,999.75,158
20160101|2015-06-26 07:30,26,1000,1001.25,999.25,1001,64
20160101|2015-06-26 08:30,26,1001.5,1006.75,993.75,996.75,1153
20160101|2015-06-26 09:00,26,996,997.25,987.25,992.75,615
20160101|2015-06-26 09:30,26,993.5,999,993.5,995.5,633
20160101|2015-06-26 10:00,26,995.25,995.25,990,991,411
20160101|2015-06-26 10:30,26,990.75,993.5,988.25,990.25,473
20160101|2015-06-26 11:00,26,989.75,997.75,989.25,995.75,297
20160101|2015-06-26 11:30,26,996,998.5,994.75,997.5,175
20160101|2015-06-26 12:00,26,998.25,999,996.75,998,112
20160101|2015-06-26 12:30,26,997.75,999.75,996.5,999.25,95
20160101|2015-06-26 13:00,26,999.5,999.75,988.25,989.75,494
20160101|2015-06-28 19:00,29,985,994,985,994,82
20160101|2015-06-28 19:30,29,992.75,992.75,991.75,992,10
20160101|2015-06-28 20:00,29,993,993.5,992.75,992.75,9
20160101|2015-06-28 20:30,29,993.5,993.5,993.25,993.25,3
20160101|2015-06-28 21:00,29,993.75,993.75,993.5,993.5,3
20160101|2015-06-28 21:30,29,993,993,992,992,5
20160101|2015-06-28 22:00,29,991.25,992.5,988,988,21
20160101|2015-06-28 22:30,29,987,988.25,987,988.25,13
20160101|2015-06-28 23:30,29,988.25,988.25,988.25,988.25,1
20160101|2015-06-29 00:00,29,988,988,987,988,71
20160101|2015-06-29 00:30,29,988,988,988,988,1
20160101|2015-06-29 01:00,29,989,989,988,988,4
20160101|2015-06-29 01:30,29,988.25,988.25,987.5,987.5,20
20160101|2015-06-29 02:00,29,988.25,988.25,988.25,988.25,1
20160101|2015-06-29 02:30,29,987,988.5,987,988.5,3
20160101|2015-06-29 03:00,29,988.75,989,987.75,988.5,4
20160101|2015-06-29 03:30,29,989,989.5,989,989.25,14
20160101|2015-06-29 04:00,29,989.75,989.75,986.25,986.25,8
20160101|2015-06-29 04:30,29,987.25,988,987.25,987.25,11
20160101|2015-06-29 05:00,29,988,988.5,988,988.5,4
20160101|2015-06-29 05:30,29,988.5,989.5,988.5,989.5,4
20160101|2015-06-29 06:00,29,990.75,990.75,989.75,989.75,8
20160101|2015-06-29 06:30,29,989.75,993.5,989.75,993.5,13
20160101|2015-06-29 07:00,29,993.5,995,992,992.25,21
20160101|2015-06-29 07:30,29,991.25,992.25,991.25,992.25,20
20160101|2015-06-29 08:30,29,992.75,998.25,988,997.5,825
20160101|2015-06-29 09:00,29,997.25,999.25,991.5,991.75,520
20160101|2015-06-29 09:30,29,991.75,994.5,990.25,993,230
20160101|2015-06-29 10:00,29,993.25,994.25,990,990.25,356
20160101|2015-06-29 10:30,29,990.5,994.5,990.5,992.25,228
20160101|2015-06-29 11:00,29,992.25,993,987.5,988.5,338
20160101|2015-06-29 11:30,29,988.5,991.5,986.5,987.5,263
20160101|2015-06-29 12:00,29,987.5,988.5,984.25,986.5,342
20160101|2015-06-29 12:30,29,986.75,988.5,985.75,987,351
20160101|2015-06-29 13:00,29,987.25,988,983.25,986.25,643
20160101|2015-06-29 19:00,30,985,989.75,985,989.25,27
20160101|2015-06-29 19:30,30,989.5,989.5,988.75,989,55
20160101|2015-06-29 20:00,30,985,985,982,982,7
20160101|2015-06-29 20:30,30,981,981.5,981,981.5,9
20160101|2015-06-29 21:30,30,981.5,981.5,981.5,981.5,1
20160101|2015-06-30 00:30,30,981,981.75,979.75,979.75,22
20160101|2015-06-30 01:00,30,979.75,980.5,979.75,980.5,6
20160101|2015-06-30 01:30,30,979,979.25,977.5,979,7
20160101|2015-06-30 02:00,30,978.25,978.25,978.25,978.25,2
20160101|2015-06-30 02:30,30,978.5,978.5,978.25,978.25,6
20160101|2015-06-30 03:00,30,979,979,978.25,978.5,11
20160101|2015-06-30 03:30,30,978,981.25,978,981.25,7
20160101|2015-06-30 04:00,30,981.5,981.5,980.75,980.75,3
20160101|2015-06-30 04:30,30,979.5,980.25,979.5,979.75,6
20160101|2015-06-30 05:00,30,978.75,978.75,976.75,978.75,306
20160101|2015-06-30 05:30,30,978.75,979.5,977.75,979.5,25
20160101|2015-06-30 06:00,30,979,980.5,979,980.5,143
20160101|2015-06-30 06:30,30,980,980.25,979.25,979.25,17
20160101|2015-06-30 07:00,30,979,979,977.75,979,97
20160101|2015-06-30 07:30,30,978.75,979.5,977,978,38
20160101|2015-06-30 08:30,30,978,983.5,978,980.25,973
20160101|2015-06-30 09:00,30,980,984,980,983,609
20160101|2015-06-30 09:30,30,983.25,983.5,981.25,981.5,369
20160101|2015-06-30 10:00,30,981.25,984.25,981.25,982.25,357
20160101|2015-06-30 10:30,30,982.25,986.75,982,986.75,400
20160101|2015-06-30 11:00,30,986.75,1018.5,986.75,1018.25,6066
20160101|2015-06-30 11:30,30,1019,1033.25,1018,1022,2368
20160101|2015-06-30 12:00,30,1021.75,1028,1017.5,1027.75,1209
20160101|2015-06-30 12:30,30,1027.75,1034,1027.25,1034,980
20160101|2015-06-30 13:00,30,1034,1043,1033.25,1040.25,1184
20160101|2015-06-30 19:30,1,1039.75,1040.5,1034.5,1034.5,174
20160101|2015-06-30 20:00,1,1035,1039.75,1032,1032.25,66
20160101|2015-06-30 20:30,1,1033.25,1035,1033,1033.5,28
20160101|2015-06-30 21:00,1,1034,1034.25,1033.25,1033.5,11
20160101|2015-06-30 21:30,1,1034.5,1035,1034.25,1034.5,16
20160101|2015-06-30 22:00,1,1034.25,1035,1034.25,1035,194
20160101|2015-06-30 22:30,1,1035,1035,1034.25,1034.25,69
20160101|2015-06-30 23:00,1,1034,1034.25,1034,1034,51
20160101|2015-06-30 23:30,1,1034,1034,1033.75,1034,5
20160101|2015-07-01 00:00,1,1034,1034.25,1034,1034.25,88
20160101|2015-07-01 00:30,1,1034.25,1034.5,1034,1034.25,398
20160101|2015-07-01 01:00,1,1035.5,1037.5,1035.5,1037.5,9
20160101|2015-07-01 01:30,1,1037.75,1040,1037.75,1040,14
20160101|2015-07-01 02:00,1,1038.5,1038.75,1038.5,1038.75,7
20160101|2015-07-01 02:30,1,1038.5,1038.5,1038.5,1038.5,2
20160101|2015-07-01 03:00,1,1038.75,1041.75,1038,1041.25,345
20160101|2015-07-01 03:30,1,1041.75,1043.5,1041.75,1043.5,97
20160101|2015-07-01 04:00,1,1044,1044.25,1044,1044.25,2
20160101|2015-07-01 04:30,1,1042.5,1042.5,1042,1042,7
20160101|2015-07-01 05:00,1,1041.5,1041.5,1040.75,1040.75,3
20160101|2015-07-01 05:30,1,1039.5,1039.5,1039.25,1039.25,4
20160101|2015-07-01 06:00,1,1039,1039.75,1039,1039.75,6
20160101|2015-07-01 06:30,1,1036.25,1038.75,1036.25,1038,31
20160101|2015-07-01 07:00,1,1038.75,1038.75,1035.25,1035.25,39
20160101|2015-07-01 07:30,1,1035.75,1035.75,1033,1034.25,33
20160101|2015-07-01 08:30,1,1034.5,1038.75,1029.25,1036.75,2169
20160101|2015-07-01 09:00,1,1037.25,1038.75,1033,1036.25,925
20160101|2015-07-01 09:30,1,1036,1036.5,1031.75,1035,663
20160101|2015-07-01 10:00,1,1034.75,1035.25,1030.25,1030.5,535
20160101|2015-07-01 10:30,1,1030.25,1030.75,1024.25,1026.75,1025
20160101|2015-07-01 11:00,1,1026.75,1031.5,1026.5,1028.5,244
20160101|2015-07-01 11:30,1,1028.75,1030.25,1028,1029.5,206
20160101|2015-07-01 12:00,1,1030,1030,1027.5,1028.5,178
20160101|2015-07-01 12:30,1,1028.5,1030,1027,1028.5,597
20160101|2015-07-01 13:00,1,1028.5,1034.75,1027,1033,1268
20160101|2015-07-01 19:00,2,1033.75,1037,1032.75,1036,54
20160101|2015-07-01 19:30,2,1037,1037,1037,1037,2
20160101|2015-07-01 20:00,2,1033.5,1033.5,1033.5,1033.5,4
20160101|2015-07-01 21:00,2,1032.25,1032.25,1032,1032,40
20160101|2015-07-01 21:30,2,1031.25,1031.25,1029.5,1030,205
20160101|2015-07-01 22:00,2,1030,1030,1030,1030,1
20160101|2015-07-01 23:00,2,1030,1030,1030,1030,1
20160101|2015-07-01 23:30,2,1029.75,1030,1029.75,1030,3
20160101|2015-07-02 00:30,2,1031,1031,1028,1028.75,8
20160101|2015-07-02 01:30,2,1032.5,1036.25,1032.5,1034.25,34
20160101|2015-07-02 02:00,2,1033.5,1033.5,1033.5,1033.5,1
20160101|2015-07-02 02:30,2,1036,1038,1036,1037.75,10
20160101|2015-07-02 04:00,2,1035.5,1036.25,1035,1035,8
20160101|2015-07-02 04:30,2,1034,1034,1031.5,1031.5,13
20160101|2015-07-02 05:00,2,1034,1034.75,1034,1034.5,21
20160101|2015-07-02 05:30,2,1034.25,1034.25,1034,1034,3
20160101|2015-07-02 06:00,2,1034.5,1036.5,1034.5,1036.5,6
20160101|2015-07-02 06:30,2,1036.75,1037.75,1036,1036,21
20160101|2015-07-02 07:00,2,1035.75,1036.25,1030.75,1030.75,36
20160101|2015-07-02 07:30,2,1031.25,1031.5,1026,1026.75,49
20160101|2015-07-02 08:30,2,1025.25,1034,1025.25,1028.75,1608
20160101|2015-07-02 09:00,2,1029.5,1033,1028,1032,746
20160101|2015-07-02 09:30,2,1032,1034.75,1031.75,1034.5,686
20160101|2015-07-02 10:00,2,1034.5,1036.75,1032.25,1033.75,612
20160101|2015-07-02 10:30,2,1034,1037.75,1033.5,1037.75,482
20160101|2015-07-02 11:00,2,1038,1041.5,1038,1041.5,656
20160101|2015-07-02 11:30,2,1041.75,1044.25,1032.5,1033.5,1299
20160101|2015-07-05 19:00,6,1028.75,1028.75,1020.25,1023.75,46
20160101|2015-07-05 19:30,6,1023.5,1023.5,1023,1023,4
20160101|2015-07-05 20:00,6,1023.75,1026,1023.5,1026,6
20160101|2015-07-05 21:00,6,1022.25,1022.25,1022.25,1022.25,3
20160101|2015-07-05 21:30,6,1020.75,1021,1020,1020,6
20160101|2015-07-05 22:00,6,1020.5,1020.5,1020.25,1020.25,6
20160101|2015-07-05 23:00,6,1020.25,1020.25,1020.25,1020.25,1
20160101|2015-07-05 23:30,6,1020,1020,1020,1020,1
20160101|2015-07-06 00:00,6,1020.25,1020.25,1020.25,1020.25,1
20160101|2015-07-06 00:30,6,1020.25,1020.25,1014.25,1015.5,24
20160101|2015-07-06 01:00,6,1015.75,1018,1015.75,1018,12
20160101|2015-07-06 01:30,6,1017.75,1019,1017.75,1018.5,6
20160101|2015-07-06 02:00,6,1016.25,1018.25,1015.5,1018.25,9
20160101|2015-07-06 02:30,6,1018.5,1022.25,1018.5,1022,11
20160101|2015-07-06 03:00,6,1021.75,1022.25,1020.75,1022.25,11
20160101|2015-07-06 03:30,6,1021.75,1021.75,1020.25,1020.25,13
20160101|2015-07-06 04:00,6,1019,1020,1019,1019.75,11
20160101|2015-07-06 04:30,6,1020,1020,1017,1017.5,22
20160101|2015-07-06 05:00,6,1016.75,1017.25,1016,1016,36
20160101|2015-07-06 05:30,6,1016.75,1018,1016.75,1018,4
20160101|2015-07-06 06:00,6,1018.5,1019.5,1017.25,1019.5,12
20160101|2015-07-06 06:30,6,1018.5,1018.5,1016.5,1016.75,16
20160101|2015-07-06 07:00,6,1016.5,1017.25,1014.5,1015.75,96
20160101|2015-07-06 07:30,6,1015.75,1016,1015,1015.25,12
20160101|2015-07-06 08:30,6,1017,1021,1015.25,1017.25,1308
20160101|2015-07-06 09:00,6,1017,1023,1016.5,1019.75,585
20160101|2015-07-06 09:30,6,1019.25,1024.75,1018.75,1021,641
20160101|2015-07-06 10:00,6,1021.25,1021.75,1017.75,1020.25,534
20160101|2015-07-06 10:30,6,1020,1022.75,1019,1022.5,302
20160101|2015-07-06 11:00,6,1022.75,1026.75,1022.75,1026.5,367
20160101|2015-07-06 11:30,6,1026.5,1029.75,1024,1024.5,663
20160101|2015-07-06 12:00,6,1024.75,1028,1023,1025.25,362
20160101|2015-07-06 12:30,6,1026,1026.75,1024,1024.75,422
20160101|2015-07-06 13:00,6,1024.75,1024.75,1019.75,1019.75,748
20160101|2015-07-06 19:00,7,1020,1020,1016,1016,18
20160101|2015-07-06 19:30,7,1016.5,1017,1016.5,1017,12
20160101|2015-07-06 20:00,7,1017.75,1024.25,1017.5,1022.5,41
20160101|2015-07-06 20:30,7,1019,1019.5,1018.25,1019.5,10
20160101|2015-07-06 21:00,7,1021,1023,1021,1022.75,33
20160101|2015-07-06 21:30,7,1022.25,1022.25,1022.25,1022.25,3
20160101|2015-07-06 22:00,7,1022,1022,1022,1022,2
20160101|2015-07-06 22:30,7,1022.25,1022.25,1022.25,1022.25,1
20160101|2015-07-07 00:00,7,1022.5,1022.5,1022.5,1022.5,3
20160101|2015-07-07 00:30,7,1023,1023.5,1020,1020,8
20160101|2015-07-07 01:00,7,1018,1018.25,1016.5,1016.5,10
20160101|2015-07-07 01:30,7,1016.75,1017.75,1015.25,1015.25,8
20160101|2015-07-07 02:00,7,1014.5,1014.5,1013.25,1013.25,5
20160101|2015-07-07 02:30,7,1014,1014,1014,1014,1
20160101|2015-07-07 03:00,7,1014.5,1015,1014.5,1015,2
20160101|2015-07-07 03:30,7,1015,1015.25,1015,1015.25,7
20160101|2015-07-07 04:30,7,1015,1015.25,1013.75,1014.25,5
20160101|2015-07-07 05:00,7,1015,1015.75,1015,1015.75,5
20160101|2015-07-07 05:30,7,1016,1018.25,1014.25,1014.25,10
20160101|2015-07-07 06:00,7,1014.25,1015.75,1014.25,1015.75,5
20160101|2015-07-07 06:30,7,1015.75,1015.75,1014.75,1015.5,11
20160101|2015-07-07 07:00,7,1013,1014,1012.5,1012.75,18
20160101|2015-07-07 07:30,7,1014.5,1016.5,1014.5,1016.5,6
20160101|2015-07-07 08:30,7,1014,1014.5,1008.25,1008.5,952
20160101|2015-07-07 09:00,7,1009,1009,994.75,996.25,1230
20160101|2015-07-07 09:30,7,996,1000.5,989,991.25,854
20160101|2015-07-07 10:00,7,990.75,993.25,987.5,990.25,746
20160101|2015-07-07 10:30,7,990.25,999.25,989.5,998.75,517
20160101|2015-07-07 11:00,7,999.25,999.5,995.75,997,312
20160101|2015-07-07 11:30,7,996.5,998,995,997.5,249
20160101|2015-07-07 12:00,7,997.75,1000.75,997,1000.5,187
20160101|2015-07-07 12:30,7,1000.5,1001.5,996.5,997,190
20160101|2015-07-07 13:00,7,997.5,998.5,990.25,993,797
20160101|2015-07-07 19:00,8,996,999.25,996,998.5,344
20160101|2015-07-07 19:30,8,999,999.5,999,999.5,9
20160101|2015-07-07 20:00,8,996,996,990.25,990.5,10
20160101|2015-07-07 20:30,8,989.5,989.5,988.25,988.25,23
20160101|2015-07-07 21:30,8,989,989.5,989,989.25,12
20160101|2015-07-07 22:30,8,989,989,989,989,2
20160101|2015-07-07 23:30,8,990.25,990.25,990.25,990.25,1
20160101|2015-07-08 00:00,8,990.75,990.75,990.5,990.5,2
20160101|2015-07-08 00:30,8,989.75,992,989.75,991.75,6
20160101|2015-07-08 01:00,8,992,992,989.75,989.75,4
20160101|2015-07-08 01:30,8,988.75,989.25,986.75,988,83
20160101|2015-07-08 02:30,8,987.75,988.25,987.25,987.25,21
20160101|2015-07-08 03:00,8,987.25,987.5,986.75,987.5,100
20160101|2015-07-08 03:30,8,987.75,987.75,987.75,987.75,5
20160101|2015-07-08 04:00,8,988,988,986.75,987,108
20160101|2015-07-08 04:30,8,987,987.25,985.75,987.25,61
20160101|2015-07-08 05:00,8,987.75,987.75,987.75,987.75,1
20160101|2015-07-08 05:30,8,988.25,988.25,988.25,988.25,1
20160101|2015-07-08 06:00,8,988.5,988.75,988.5,988.75,4
20160101|2015-07-08 06:30,8,989.5,994.25,989.5,994.25,44
20160101|2015-07-08 07:00,8,994.5,995.75,994,994,43
20160101|2015-07-08 07:30,8,993.5,993.75,989,989.25,26
20160101|2015-07-08 08:30,8,991.75,1002.75,989.25,998,807
20160101|2015-07-08 09:00,8,998.25,1005.5,998,1004,554
20160101|2015-07-08 09:30,8,1003.75,1003.75,999.5,1002,348
20160101|2015-07-08 10:00,8,1002.5,1004.25,1001.75,1002.25,261
20160101|2015-07-08 10:30,8,1002,1002,997.25,999.75,455
20160101|2015-07-08 11:00,8,1000,1002,999.25,1000.75,240
20160101|2015-07-08 11:30,8,1000,1001,998.25,998.75,143
20160101|2015-07-08 12:00,8,998.75,999,994.5,996.75,368
20160101|2015-07-08 12:30,8,997.25,998,992,995.75,472
20160101|2015-07-08 13:00,8,995.5,995.75,992.5,993,582
20160101|2015-07-08 19:00,9,996,998.5,996,998.5,85
20160101|2015-07-08 19:30,9,998.5,998.5,998.25,998.5,29
20160101|2015-07-08 20:00,9,997.25,1001.75,997,999.5,288
20160101|2015-07-08 20:30,9,998.25,1000.5,998.25,1000.5,29
20160101|2015-07-08 21:00,9,1000.5,1002.75,1000.5,1001.75,14
20160101|2015-07-08 21:30,9,1002.5,1002.75,1002.5,1002.75,11
20160101|2015-07-08 22:00,9,1001.75,1001.75,1001.75,1001.75,1
20160101|2015-07-08 23:30,9,1001.5,1003.5,1001.5,1003.5,3
20160101|2015-07-09 00:00,9,1004,1004,1004,1004,5
20160101|2015-07-09 00:30,9,1004.25,1010,1004.25,1010,25
20160101|2015-07-09 01:00,9,1012,1012,1004.5,1007.75,53
20160101|2015-07-09 01:30,9,1008.25,1008.25,1004.5,1006.75,10
20160101|2015-07-09 02:00,9,1007.75,1010.25,1007.75,1010.25,6
20160101|2015-07-09 03:30,9,1008,1008.75,1008,1008.75,2
20160101|2015-07-09 04:30,9,1008.5,1008.5,1008.5,1008.5,1
20160101|2015-07-09 05:30,9,1009.25,1009.25,1005.75,1005.75,6
20160101|2015-07-09 06:00,9,1007.5,1008.25,1007.5,1008.25,2
20160101|2015-07-09 06:30,9,1008.75,1009.5,1008.5,1008.5,10
20160101|2015-07-09 07:00,9,1008.25,1011,1008.25,1011,23
20160101|2015-07-09 07:30,9,1011.25,1012.25,1010.75,1010.75,26
20160101|2015-07-09 08:30,9,1011,1019.5,1011,1017.75,799
20160101|2015-07-09 09:00,9,1018,1023.5,1017.25,1018.25,757
20160101|2015-07-09 09:30,9,1018.25,1021.25,1016,1020.5,424
20160101|2015-07-09 10:00,9,1021,1022.75,1019.75,1022.25,218
20160101|2015-07-09 10:30,9,1022.75,1025,1021.5,1024.75,291
20160101|2015-07-09 11:00,9,1024.5,1027,1023,1026.5,348
20160101|2015-07-09 11:30,9,1026.75,1030.25,1025.5,1026.25,597
20160101|2015-07-09 12:00,9,1026,1027,1023,1023.5,244
20160101|2015-07-09 12:30,9,1023.5,1025.25,1023.25,1024.5,261
20160101|2015-07-09 13:00,9,1024,1025.25,1021,1022,469
20160101|2015-07-09 19:00,10,1022,1022,1020.25,1020.25,13
20160101|2015-07-09 20:00,10,1019.75,1019.75,1019.75,1019.75,1
20160101|2015-07-09 21:00,10,1022,1022,1022,1022,2
20160101|2015-07-09 21:30,10,1023.75,1023.75,1023.75,1023.75,3
20160101|2015-07-09 22:00,10,1025.75,1025.75,1025.75,1025.75,2
20160101|2015-07-09 23:30,10,1023.25,1023.25,1023.25,1023.25,3
20160101|2015-07-10 00:30,10,1023.75,1024,1023.75,1024,6
20160101|2015-07-10 01:00,10,1026,1027,1026,1027,6
20160101|2015-07-10 01:30,10,1026.25,1027.25,1026.25,1026.5,13
20160101|2015-07-10 02:30,10,1026,1026,1025.75,1025.75,2
20160101|2015-07-10 03:00,10,1023.5,1023.5,1022.5,1022.5,2
20160101|2015-07-10 03:30,10,1024,1024.5,1024,1024.5,2
20160101|2015-07-10 04:00,10,1024.75,1027,1024.75,1025.75,3
20160101|2015-07-10 04:30,10,1025.75,1025.75,1024.25,1024.25,2
20160101|2015-07-10 05:00,10,1022.75,1024.5,1022.75,1024.5,3
20160101|2015-07-10 05:30,10,1025.25,1025.25,1025.25,1025.25,2
20160101|2015-07-10 06:00,10,1025.25,1027.75,1025.25,1027.25,17
20160101|2015-07-10 06:30,10,1027.5,1029.5,1027.25,1027.5,19
20160101|2015-07-10 07:00,10,1027.75,1031.25,1027.75,1031.25,27
20160101|2015-07-10 07:30,10,1030.5,1031,1030,1030.5,19
20160101|2015-07-10 08:30,10,1031.25,1032.5,1026.25,1029.25,686
20160101|2015-07-10 09:00,10,1029.75,1032,1029.5,1030.75,335
20160101|2015-07-10 09:30,10,1030.75,1033.5,1030.25,1030.75,460
20160101|2015-07-10 10:00,10,1030.25,1030.5,1025.5,1028.75,476
20160101|2015-07-10 10:30,10,1028.75,1031,1026.25,1028.25,529
20160101|2015-07-10 11:00,10,1028.5,1042.5,1017.25,1040.75,1309
20160101|2015-07-10 11:30,10,1040.75,1040.75,1032.5,1035,506
20160101|2015-07-10 12:00,10,1034.75,1035,1029.5,1030.25,463
20160101|2015-07-10 12:30,10,1030.5,1030.5,1026,1028,543
20160101|2015-07-10 13:00,10,1027.75,1031,1025.75,1027.25,842
20160101|2015-07-12 19:00,13,1027,1032.5,1027,1029.75,40
20160101|2015-07-12 19:30,13,1029.5,1029.5,1029,1029,7
20160101|2015-07-12 20:00,13,1024.75,1025.5,1022,1024.75,9
20160101|2015-07-12 20:30,13,1024.25,1025.75,1024.25,1025.5,4
20160101|2015-07-12 21:00,13,1025.75,1025.75,1025.75,1025.75,1
20160101|2015-07-12 21:30,13,1027.25,1029,1027.25,1029,3
20160101|2015-07-13 00:30,13,1026.5,1026.5,1025,1025,2
20160101|2015-07-13 01:00,13,1022.75,1022.75,1022.75,1022.75,1
20160101|2015-07-13 01:30,13,1023.25,1026.5,1023.25,1026.5,2
20160101|2015-07-13 02:00,13,1027.5,1027.5,1025.75,1025.75,2
20160101|2015-07-13 03:30,13,1024.75,1024.75,1024.75,1024.75,1
20160101|2015-07-13 04:00,13,1024.25,1024.25,1023.5,1024,7
20160101|2015-07-13 04:30,13,1024.75,1025.25,1024.75,1025.25,3
20160101|2015-07-13 05:00,13,1025.5,1025.5,1022.75,1022.75,4
20160101|2015-07-13 05:30,13,1023.75,1024.5,1023.25,1024.25,6
20160101|2015-07-13 06:00,13,1024.75,1025.25,1024.75,1025.25,4
20160101|2015-07-13 06:30,13,1024.75,1025.5,1024,1024,7
20160101|2015-07-13 07:00,13,1022.25,1023,1021,1021,17
20160101|2015-07-13 07:30,13,1021.5,1022.5,1020.75,1021.25,11
20160101|2015-07-13 08:30,13,1021.5,1027.75,1017.5,1026.75,535
20160101|2015-07-13 09:00,13,1026.75,1028.25,1023.5,1026.25,207
20160101|2015-07-13 09:30,13,1026,1030,1026,1028.75,207
20160101|2015-07-13 10:00,13,1029,1032,1028.5,1031.5,193
20160101|2015-07-13 10:30,13,1032,1032.5,1029.75,1031.25,102
20160101|2015-07-13 11:00,13,1030.5,1032.25,1028,1032.25,140
20160101|2015-07-13 11:30,13,1032.5,1035.25,1032.25,1034.25,127
20160101|2015-07-13 12:00,13,1034.25,1036,1033.5,1035,142
20160101|2015-07-13 12:30,13,1035.25,1037.25,1033.5,1035,122
20160101|2015-07-13 13:00,13,1035.5,1036.25,1033.5,1034.75,482
20160101|2015-07-13 19:00,14,1036.25,1042.5,1036,1041.75,44
20160101|2015-07-13 19:30,14,1041,1041,1041,1041,1
20160101|2015-07-13 20:00,14,1042.25,1042.25,1042.25,1042.25,1
20160101|2015-07-13 20:30,14,1043,1043,1043,1043,7
20160101|2015-07-13 21:30,14,1044.75,1050.25,1044.75,1050.25,85
20160101|2015-07-13 22:30,14,1045.5,1045.5,1045.5,1045.5,1
20160101|2015-07-13 23:00,14,1045.5,1045.5,1045.5,1045.5,1
20160101|2015-07-14 00:00,14,1044.75,1044.75,1044.75,1044.75,1
20160101|2015-07-14 01:00,14,1043.25,1043.5,1043.25,1043.25,3
20160101|2015-07-14 01:30,14,1042.75,1042.75,1042.75,1042.75,1
20160101|2015-07-14 02:00,14,1045.25,1045.25,1045.25,1045.25,2
20160101|2015-07-14 02:30,14,1044.5,1044.5,1043.75,1043.75,115
20160101|2015-07-14 03:00,14,1043.25,1043.25,1043.25,1043.25,1
20160101|2015-07-14 03:30,14,1042.5,1042.5,1042.5,1042.5,2
20160101|2015-07-14 04:00,14,1043,1043,1042.5,1042.5,5
20160101|2015-07-14 04:30,14,1042.75,1042.75,1042.75,1042.75,1
20160101|2015-07-14 05:00,14,1042.5,1042.5,1042.5,1042.5,1
20160101|2015-07-14 05:30,14,1042.5,1042.5,1042.5,1042.5,4
20160101|2015-07-14 06:00,14,1041.25,1041.25,1041,1041,2
20160101|2015-07-14 06:30,14,1041,1041.25,1039.75,1039.75,3
20160101|2015-07-14 07:00,14,1040.75,1041.75,1040.75,1041.5,25
20160101|2015-07-14 07:30,14,1041.25,1041.25,1040.75,1040.75,13
20160101|2015-07-14 08:30,14,1040.25,1041.75,1028.5,1031.5,612
20160101|2015-07-14 09:00,14,1030.75,1037.25,1030.25,1033,236
20160101|2015-07-14 09:30,14,1032.75,1035.25,1031.5,1034,249
20160101|2015-07-14 10:00,14,1034.5,1037.75,1032.75,1034.25,234
20160101|2015-07-14 10:30,14,1033.5,1035,1031.25,1033.75,133
20160101|2015-07-14 11:00,14,1033.5,1034.25,1032.25,1033.5,64
20160101|2015-07-14 11:30,14,1033.25,1034.5,1032.75,1034.5,108
20160101|2015-07-14 12:00,14,1034,1034.5,1030.75,1032,113
20160101|2015-07-14 12:30,14,1032.75,1032.75,1029.5,1031.25,144
20160101|2015-07-14 13:00,14,1031.25,1032.75,1030.5,1031.75,294
20160101|2015-07-14 19:00,15,1028.75,1028.75,1023,1025.5,53
20160101|2015-07-14 19:30,15,1026.5,1027.75,1026.5,1027.5,17
20160101|2015-07-14 20:00,15,1028.25,1032.75,1026.5,1031,18
20160101|2015-07-14 21:00,15,1027,1027,1027,1027,1
20160101|2015-07-14 21:30,15,1029,1029.5,1028.75,1029.5,4
20160101|2015-07-14 22:00,15,1028.5,1028.5,1027.75,1027.75,5
20160101|2015-07-14 23:30,15,1027.75,1027.75,1026.75,1026.75,3
20160101|2015-07-15 00:30,15,1026.75,1026.75,1026.75,1026.75,1
20160101|2015-07-15 01:00,15,1027,1028.5,1027,1028.5,3
20160101|2015-07-15 01:30,15,1027.25,1027.25,1027.25,1027.25,1
20160101|2015-07-15 02:00,15,1029.5,1029.5,1026.5,1026.5,2
20160101|2015-07-15 03:00,15,1026.25,1026.5,1026.25,1026.5,3
20160101|2015-07-15 04:00,15,1030.25,1030.25,1028.75,1028.75,6
20160101|2015-07-15 04:30,15,1027.25,1027.25,1027.25,1027.25,2
20160101|2015-07-15 05:00,15,1027.25,1027.25,1027.25,1027.25,1
20160101|2015-07-15 05:30,15,1026.75,1026.75,1026.75,1026.75,2
20160101|2015-07-15 06:00,15,1023.5,1024.75,1023.25,1024.75,6
20160101|2015-07-15 06:30,15,1024.5,1024.5,1024,1024.5,4
20160101|2015-07-15 07:00,15,1025,1025.25,1025,1025.25,3
20160101|2015-07-15 07:30,15,1024.75,1025,1023.25,1025,24
20160101|2015-07-15 08:30,15,1024,1026,1019.75,1022.75,271
20160101|2015-07-15 09:00,15,1023,1023.25,1016.75,1019.25,198
20160101|2015-07-15 09:30,15,1018.75,1022.5,1016.25,1017.75,285
20160101|2015-07-15 10:00,15,1017.25,1020,1017,1018,717
20160101|2015-07-15 10:30,15,1018.25,1020,1015,1020,236
20160101|2015-07-15 11:00,15,1019.25,1019.75,1011.75,1015.5,403
20160101|2015-07-15 11:30,15,1015,1018.75,1014.75,1017.75,184
20160101|2015-07-15 12:00,15,1017.75,1029,1017.25,1026.25,552
20160101|2015-07-15 12:30,15,1025.75,1028,1022.5,1024,213
20160101|2015-07-15 13:00,15,1024,1024,1020.25,1022.5,306
20160101|2015-07-15 19:00,16,1024.25,1026.25,1022.5,1022.5,46
20160101|2015-07-15 19:30,16,1024.75,1024.75,1024.75,1024.75,1
20160101|2015-07-15 20:00,16,1022.5,1025,1021.5,1024.75,23
20160101|2015-07-15 20:30,16,1025.5,1027,1025.5,1027,15
20160101|2015-07-15 21:00,16,1027,1027,1025.5,1025.75,4
20160101|2015-07-15 21:30,16,1026.25,1028,1026.25,1028,10
20160101|2015-07-15 22:00,16,1027,1027.5,1027,1027.5,2
20160101|2015-07-15 22:30,16,1026.75,1027.5,1026.75,1027.5,47
20160101|2015-07-15 23:00,16,1027.5,1027.5,1027.25,1027.25,22
20160101|2015-07-15 23:30,16,1027.25,1027.25,1027.25,1027.25,2
20160101|2015-07-16 00:00,16,1026.5,1026.5,1025.75,1025.75,30
20160101|2015-07-16 00:30,16,1026.75,1027.25,1026.75,1027.25,7
20160101|2015-07-16 01:30,16,1028.25,1028.25,1028,1028,2
20160101|2015-07-16 02:00,16,1028.75,1028.75,1028.75,1028.75,1
20160101|2015-07-16 02:30,16,1025.5,1025.5,1024.75,1024.75,3
20160101|2015-07-16 03:00,16,1025.25,1025.25,1025.25,1025.25,1
20160101|2015-07-16 03:30,16,1025.25,1025.25,1025.25,1025.25,1
20160101|2015-07-16 05:00,16,1026.25,1026.25,1026.25,1026.25,2
20160101|2015-07-16 05:30,16,1027.5,1027.5,1027.5,1027.5,1
20160101|2015-07-16 06:00,16,1028,1028,1028,1028,10
20160101|2015-07-16 06:30,16,1028.5,1028.75,1028.25,1028.75,3
20160101|2015-07-16 07:00,16,1029,1029,1028.75,1029,8
20160101|2015-07-16 07:30,16,1028.25,1030.75,1028.25,1030.75,5
20160101|2015-07-16 08:30,16,1030.5,1034.5,1028.25,1030,399
20160101|2015-07-16 09:00,16,1030.5,1035.25,1030.25,1032.5,247
20160101|2015-07-16 09:30,16,1032.5,1033.5,1026.25,1028.25,361
20160101|2015-07-16 10:00,16,1028.5,1028.75,1021.25,1023.25,338
20160101|2015-07-16 10:30,16,1023.5,1024.75,1017.75,1018,535
20160101|2015-07-16 11:00,16,1018.75,1020.25,1012.5,1014.75,391
20160101|2015-07-16 11:30,16,1014.5,1017.75,1013.25,1014.25,431
20160101|2015-07-16 12:00,16,1013.75,1019.5,1013.75,1019,315
20160101|2015-07-16 12:30,16,1018.75,1020.25,1016,1016.5,136
20160101|2015-07-16 13:00,16,1016,1020.75,1015,1015,439
20160101|2015-07-16 19:00,17,1014.75,1017.75,1014.75,1017,5
20160101|2015-07-16 19:30,17,1016,1016,1016,1016,1
20160101|2015-07-16 20:00,17,1013,1013.75,1009.25,1011.75,34
20160101|2015-07-16 20:30,17,1011,1013.5,1010.75,1013.5,10
20160101|2015-07-16 21:00,17,1012.75,1013,1012.75,1013,4
20160101|2015-07-16 21:30,17,1012.75,1013.25,1012,1012,11
20160101|2015-07-16 22:00,17,1012,1012,1012,1012,3
20160101|2015-07-16 22:30,17,1009,1009.5,1008.75,1009.5,45
20160101|2015-07-16 23:30,17,1010.75,1011.75,1010.75,1011.75,27
20160101|2015-07-17 00:30,17,1011.5,1011.5,1011.5,1011.5,10
20160101|2015-07-17 01:00,17,1010.75,1012.5,1010.5,1012.5,6
20160101|2015-07-17 01:30,17,1013.5,1013.5,1012,1012,7
20160101|2015-07-17 02:00,17,1014,1015.25,1014,1015.25,10
20160101|2015-07-17 02:30,17,1014.5,1014.5,1014,1014,2
20160101|2015-07-17 03:00,17,1013.25,1013.25,1013.25,1013.25,1
20160101|2015-07-17 03:30,17,1016,1016.5,1015.5,1016.5,8
20160101|2015-07-17 05:00,17,1017,1018,1016.75,1018,17
20160101|2015-07-17 05:30,17,1018.25,1018.75,1018.25,1018.75,11
20160101|2015-07-17 06:00,17,1018,1018.5,1016.5,1016.5,7
20160101|2015-07-17 06:30,17,1015.5,1015.75,1015.5,1015.75,2
20160101|2015-07-17 07:00,17,1014,1014,1012.25,1012.25,4
20160101|2015-07-17 07:30,17,1011.5,1011.5,1010.5,1010.5,8
20160101|2015-07-17 08:30,17,1011.25,1014.25,1005.5,1010,398
20160101|2015-07-17 09:00,17,1010.75,1014.5,1009.75,1011,158
20160101|2015-07-17 09:30,17,1010.25,1016,1009,1014.5,277
20160101|2015-07-17 10:00,17,1015.25,1015.25,1012,1014.5,134
20160101|2015-07-17 10:30,17,1014.5,1018.25,1014.5,1016.25,185
20160101|2015-07-17 11:00,17,1016,1018.5,1014,1016,83
20160101|2015-07-17 11:30,17,1016,1016.75,1015.25,1016,94
20160101|2015-07-17 12:00,17,1016.5,1017.75,1015.25,1016,114
20160101|2015-07-17 12:30,17,1015.75,1015.75,1011.25,1012,235
20160101|2015-07-17 13:00,17,1012.25,1015.75,1011.5,1012,463
20160101|2015-07-19 19:00,20,1009.25,1009.5,1001.25,1002.5,22
20160101|2015-07-19 19:30,20,1002,1002.5,1002,1002.5,4
20160101|2015-07-19 20:00,20,999.75,1000.75,998,998.25,15
20160101|2015-07-19 20:30,20,998.75,998.75,998.75,998.75,3
20160101|2015-07-19 21:00,20,999.25,999.25,998.5,999.25,6
20160101|2015-07-19 21:30,20,997.5,998,997.5,997.5,5
20160101|2015-07-19 22:00,20,997.25,997.25,997,997,9
20160101|2015-07-19 22:30,20,996.75,997.5,996.75,997.5,51
20160101|2015-07-19 23:00,20,997.75,997.75,997.75,997.75,1
20160101|2015-07-20 00:30,20,1000.5,1000.5,1000.5,1000.5,1
20160101|2015-07-20 01:30,20,1002,1002,1001.5,1001.5,5
20160101|2015-07-20 02:30,20,999.75,999.75,999.75,999.75,2
20160101|2015-07-20 03:00,20,1000.25,1000.25,1000.25,1000.25,1
20160101|2015-07-20 04:00,20,999.5,999.5,999.5,999.5,2
20160101|2015-07-20 04:30,20,999.25,999.25,999.25,999.25,1
20160101|2015-07-20 05:00,20,1000,1000,1000,1000,1
20160101|2015-07-20 06:00,20,999,999,999,999,2
20160101|2015-07-20 06:30,20,999.75,999.75,999,999,2
20160101|2015-07-20 07:00,20,1000,1000.25,999.5,1000.25,19
20160101|2015-07-20 07:30,20,998.5,999.25,997.75,997.75,12
20160101|2015-07-20 08:30,20,997.75,1002,996.5,999.5,279
20160101|2015-07-20 09:00,20,999.25,1003.25,999.25,1002.5,116
20160101|2015-07-20 09:30,20,1003,1005.75,1003,1005.5,126
20160101|2015-07-20 10:00,20,1005.75,1010.75,1005,1009.25,234
20160101|2015-07-20 10:30,20,1009.5,1010.75,1003.75,1005,168
20160101|2015-07-20 11:00,20,1004.5,1008,1004.25,1004.25,107
20160101|2015-07-20 11:30,20,1004.5,1008.5,1003.5,1007.75,88
20160101|2015-07-20 12:00,20,1008,1009,1005.25,1005.25,101
20160101|2015-07-20 12:30,20,1005.25,1006,1001.5,1003.25,176
20160101|2015-07-20 13:00,20,1004.25,1007.75,1003.25,1006.75,307
20160101|2015-07-20 19:00,21,1009,1011,1009,1011,40
20160101|2015-07-20 19:30,21,1009.5,1009.5,1009.5,1009.5,3
20160101|2015-07-20 20:00,21,1010.25,1010.75,1009.75,1010.75,53
20160101|2015-07-20 20:30,21,1011.5,1011.75,1011.5,1011.5,3
20160101|2015-07-20 21:00,21,1010,1010,1009.25,1009.25,6
20160101|2015-07-20 21:30,21,1008.5,1008.5,1006.75,1006.75,4
20160101|2015-07-20 23:30,21,1008.75,1008.75,1008.75,1008.75,1
20160101|2015-07-21 00:00,21,1008,1008,1008,1008,1
20160101|2015-07-21 01:00,21,1009,1009,1009,1009,1
20160101|2015-07-21 02:00,21,1011,1011,1011,1011,1
20160101|2015-07-21 02:30,21,1010.25,1010.25,1010.25,1010.25,1
20160101|2015-07-21 03:30,21,1010.75,1010.75,1010,1010,3
20160101|2015-07-21 04:00,21,1010.75,1010.75,1010.75,1010.75,1
20160101|2015-07-21 04:30,21,1010.5,1010.5,1010.5,1010.5,1
20160101|2015-07-21 05:00,21,1010.25,1011,1010.25,1011,2
20160101|2015-07-21 05:30,21,1011.75,1011.75,1011.25,1011.5,3
20160101|2015-07-21 06:00,21,1012,1012,1011.5,1011.5,2
20160101|2015-07-21 06:30,21,1010.75,1011.75,1010.5,1011.75,9
20160101|2015-07-21 07:00,21,1011.75,1011.75,1009.25,1009.5,24
20160101|2015-07-21 07:30,21,1008.25,1008.25,1006.75,1007.25,22
20160101|2015-07-21 08:30,21,1009.75,1013,1006,1010.5,362
20160101|2015-07-21 09:00,21,1010.5,1015,1010.5,1014,253
20160101|2015-07-21 09:30,21,1013.5,1014.5,1012.5,1013.25,107
20160101|2015-07-21 10:00,21,1014,1014,1011,1012.25,105
20160101|2015-07-21 10:30,21,1011.75,1013,1011.75,1012.25,75
20160101|2015-07-21 11:00,21,1012.75,1013.25,1011.75,1012.5,75
20160101|2015-07-21 11:30,21,1013,1013.5,1011,1012,134
20160101|2015-07-21 12:00,21,1012.25,1013,1011.5,1012.25,118
20160101|2015-07-21 12:30,21,1012.5,1012.5,1008.25,1008.5,124
20160101|2015-07-21 13:00,21,1008.25,1011.5,1007.25,1009.75,252
20160101|2015-07-21 19:00,22,1010.75,1013.5,1010.25,1013.25,36
20160101|2015-07-21 19:30,22,1013.25,1013.25,1013.25,1013.25,2
20160101|2015-07-21 20:00,22,1013.25,1013.25,1011,1011.25,28
20160101|2015-07-21 20:30,22,1012,1012,1011,1011.5,11
20160101|2015-07-21 21:30,22,1011.75,1011.75,1011.75,1011.75,1
20160101|2015-07-21 22:00,22,1011.25,1011.25,1011.25,1011.25,1
20160101|2015-07-22 00:30,22,1009.75,1009.75,1009.5,1009.5,4
20160101|2015-07-22 01:00,22,1010.5,1012.5,1010.5,1012.5,7
20160101|2015-07-22 02:30,22,1012.5,1012.5,1011.75,1011.75,7
20160101|2015-07-22 03:30,22,1010.5,1010.5,1010.5,1010.5,2
20160101|2015-07-22 04:00,22,1010.75,1010.75,1010,1010,3
20160101|2015-07-22 05:00,22,1009,1009,1003.75,1003.75,45
20160101|2015-07-22 05:30,22,1003.75,1003.75,1003.75,1003.75,1
20160101|2015-07-22 06:00,22,1003,1003.75,1002.75,1003.5,10
20160101|2015-07-22 06:30,22,1003.5,1003.5,1002.25,1002.75,10
20160101|2015-07-22 07:00,22,1002,1003,1001.75,1002.5,33
20160101|2015-07-22 07:30,22,1002.5,1003.25,1002.5,1003.25,6
20160101|2015-07-22 08:30,22,1003,1004,998.5,1004,463
20160101|2015-07-22 09:00,22,1003.5,1010.25,1002.5,1007.5,403
20160101|2015-07-22 09:30,22,1007.5,1010.25,1006,1007.25,164
20160101|2015-07-22 10:00,22,1007.75,1007.75,1003.75,1005.25,93
20160101|2015-07-22 10:30,22,1004.75,1005,1002,1002.75,111
20160101|2015-07-22 11:00,22,1002.5,1007.75,1002.5,1007.75,180
20160101|2015-07-22 11:30,22,1007.75,1008.5,1006.75,1006.75,123
20160101|2015-07-22 12:00,22,1006.75,1007,1004.5,1004.5,43
20160101|2015-07-22 12:30,22,1004.25,1004.5,1002,1002.25,148
20160101|2015-07-22 13:00,22,1002,1003,1000.5,1002,188
20160101|2015-07-22 19:00,23,1002,1003.75,1002,1003.5,8
20160101|2015-07-22 20:00,23,1003.5,1004.75,1003,1003.25,7
20160101|2015-07-22 20:30,23,1003,1003,1003,1003,3
20160101|2015-07-22 21:00,23,1003,1003,1003,1003,3
20160101|2015-07-22 22:00,23,1003.5,1003.75,1003.5,1003.75,3
20160101|2015-07-22 22:30,23,1003.5,1003.5,1003.5,1003.5,2
20160101|2015-07-22 23:00,23,1003.75,1003.75,1003.5,1003.5,12
20160101|2015-07-22 23:30,23,1003.75,1004,1003.75,1004,6
20160101|2015-07-23 00:00,23,1003.75,1003.75,1003.75,1003.75,1
20160101|2015-07-23 00:30,23,1004,1004.75,1004,1004.75,6
20160101|2015-07-23 01:00,23,1003.75,1003.75,1003.75,1003.75,1
20160101|2015-07-23 01:30,23,1003,1003,1002.5,1002.75,12
20160101|2015-07-23 02:30,23,1004,1004,1004,1004,2
20160101|2015-07-23 03:00,23,1003.5,1003.5,1003.5,1003.5,1
20160101|2015-07-23 03:30,23,1005.75,1005.75,1005.75,1005.75,3
20160101|2015-07-23 04:00,23,1006.75,1006.75,1005.5,1005.5,3
20160101|2015-07-23 04:30,23,1005.5,1005.5,1005.5,1005.5,3
20160101|2015-07-23 05:30,23,1005.75,1005.75,1005.5,1005.5,7
20160101|2015-07-23 06:00,23,1006,1006.75,1005.75,1006.75,6
20160101|2015-07-23 06:30,23,1006.75,1006.75,1006.25,1006.25,2
20160101|2015-07-23 07:00,23,1007,1007,1004,1005.5,34
20160101|2015-07-23 07:30,23,1004,1004,1001.75,1001.75,35
20160101|2015-07-23 08:30,23,1002.75,1003.5,992.75,995.25,843
20160101|2015-07-23 09:00,23,994.75,994.75,990.5,994,475
20160101|2015-07-23 09:30,23,993.5,993.5,988.25,989.25,233
20160101|2015-07-23 10:00,23,989,989.5,986.75,988.5,447
20160101|2015-07-23 10:30,23,988.75,989.25,985.5,987.75,385
20160101|2015-07-23 11:00,23,987.5,987.75,986,986,130
20160101|2015-07-23 11:30,23,986,986.5,982.5,983.75,338
20160101|2015-07-23 12:00,23,984.25,985.5,983,983,118
20160101|2015-07-23 12:30,23,983.5,989,983.25,987.75,538
20160101|2015-07-23 13:00,23,987.75,989.5,984.5,985.25,347
20160101|2015-07-23 19:00,24,985.75,985.75,983.25,984.25,106
20160101|2015-07-23 19:30,24,984,986,984,986,6
20160101|2015-07-23 20:00,24,987,987,982.5,982.5,28
20160101|2015-07-23 20:30,24,982.5,982.5,981.5,981.5,49
20160101|2015-07-23 21:30,24,983,983,982.5,982.5,16
20160101|2015-07-24 00:00,24,986,986,986,986,1
20160101|2015-07-24 01:00,24,984,984,983.75,983.75,11
20160101|2015-07-24 01:30,24,984.75,984.75,983.5,983.5,2
20160101|2015-07-24 02:30,24,983.5,984.25,983.5,984.25,10
20160101|2015-07-24 03:30,24,984,984.25,984,984.25,2
20160101|2015-07-24 04:00,24,984.25,984.25,984.25,984.25,1
20160101|2015-07-24 04:30,24,983.5,983.5,983.5,983.5,1
20160101|2015-07-24 05:30,24,983.25,983.25,983.25,983.25,1
20160101|2015-07-24 06:00,24,983,983,983,983,1
20160101|2015-07-24 06:30,24,982.75,983.5,982.75,983.5,4
20160101|2015-07-24 07:00,24,983.5,983.5,978.75,978.75,26
20160101|2015-07-24 07:30,24,979,980,979,979.25,13
20160101|2015-07-24 08:30,24,980.75,981.75,977,979,576
20160101|2015-07-24 09:00,24,979.25,979.75,977.75,978,225
20160101|2015-07-24 09:30,24,977.75,978,974.5,975.25,464
20160101|2015-07-24 10:00,24,975.5,978.75,973.25,977.75,420
20160101|2015-07-24 10:30,24,977.5,980.5,975.25,980,340
20160101|2015-07-24 11:00,24,980,981.25,976,977.25,375
20160101|2015-07-24 11:30,24,977.25,978.5,976.5,978.5,133
20160101|2015-07-24 12:00,24,978.75,980.5,977.5,978.25,240
20160101|2015-07-24 12:30,24,978.75,979,976.75,978,271
20160101|2015-07-24 13:00,24,978.5,978.5,969,969.5,899
20160101|2015-07-26 19:00,27,965,965,956.25,956.25,94
20160101|2015-07-26 19:30,27,955.75,960.5,955.75,959.25,323
20160101|2015-07-26 20:00,27,960.25,964.75,959.75,961.25,45
20160101|2015-07-26 20:30,27,961.5,964,960.75,963.5,9
20160101|2015-07-26 21:00,27,963.25,963.25,962.5,962.5,4
20160101|2015-07-26 21:30,27,963.5,963.5,960,960,23
20160101|2015-07-26 22:00,27,960.75,960.75,960,960.5,4
20160101|2015-07-26 22:30,27,960.25,960.25,958.75,958.75,2
20160101|2015-07-26 23:30,27,959.25,960.5,959.25,960.5,2
20160101|2015-07-27 00:30,27,960.5,960.5,960.25,960.25,2
20160101|2015-07-27 01:00,27,961,962,961,962,12
20160101|2015-07-27 01:30,27,962.5,962.5,960.25,960.25,24
20160101|2015-07-27 02:00,27,959.5,959.75,959.5,959.75,2
20160101|2015-07-27 02:30,27,958.75,958.75,958,958,5
20160101|2015-07-27 03:00,27,958.75,958.75,958.75,958.75,1
20160101|2015-07-27 03:30,27,958.5,958.5,958.5,958.5,1
20160101|2015-07-27 04:00,27,959,959,958.75,958.75,4
20160101|2015-07-27 05:00,27,959.25,959.25,958.5,958.5,8
20160101|2015-07-27 05:30,27,958.25,958.5,958.25,958.5,3
20160101|2015-07-27 06:00,27,958,958,957.25,957.25,9
20160101|2015-07-27 06:30,27,957,957.5,956.5,957.25,22
20160101|2015-07-27 07:00,27,957.75,957.75,956.25,957,12
20160101|2015-07-27 07:30,27,957.75,958.75,957.25,957.25,89
20160101|2015-07-27 08:30,27,957.5,959.25,952.25,955.75,591
20160101|2015-07-27 09:00,27,956,958,953,953.25,227
20160101|2015-07-27 09:30,27,953.25,954.25,945.25,946.5,616
20160101|2015-07-27 10:00,27,946.25,948.5,946,948.25,298
20160101|2015-07-27 10:30,27,948.25,948.25,942.75,943,526
20160101|2015-07-27 11:00,27,943.25,944.25,939.5,942.75,439
20160101|2015-07-27 11:30,27,941.5,942.75,940.25,941.75,263
20160101|2015-07-27 12:00,27,941.5,942.75,939.75,939.75,233
20160101|2015-07-27 12:30,27,939.5,945,939.25,945,349
20160101|2015-07-27 13:00,27,944.25,945,938,939.5,442
20160101|2015-07-27 19:00,28,940,944.5,940,944.25,239
20160101|2015-07-27 19:30,28,944,944,942.75,943.25,129
20160101|2015-07-27 20:00,28,943.25,950.75,943.25,949.5,150
20160101|2015-07-27 20:30,28,950.25,950.25,948.75,948.75,9
20160101|2015-07-27 21:00,28,948,948.75,947.25,947.5,6
20160101|2015-07-27 21:30,28,947.5,949,947.5,949,9
20160101|2015-07-27 22:00,28,949.5,949.5,949.5,949.5,3
20160101|2015-07-27 22:30,28,949.5,950,949.5,950,4
20160101|2015-07-27 23:00,28,949.5,949.5,949.5,949.5,2
20160101|2015-07-27 23:30,28,947.75,947.75,947.75,947.75,1
20160101|2015-07-28 00:30,28,948.75,950.25,948.75,950.25,15
20160101|2015-07-28 01:00,28,950,950.25,949.25,950.25,4
20160101|2015-07-28 01:30,28,949.5,949.75,948.5,949.75,53
20160101|2015-07-28 02:00,28,949,949,946.75,947.25,10
20160101|2015-07-28 02:30,28,948.25,949,946.75,946.75,8
20160101|2015-07-28 03:00,28,947,947,947,947,1
20160101|2015-07-28 03:30,28,948.25,950.5,947.75,950.5,9
20160101|2015-07-28 04:00,28,950.5,950.75,950.5,950.75,2
20160101|2015-07-28 05:00,28,949.75,949.75,948.5,948.5,7
20160101|2015-07-28 05:30,28,950,950,950,950,3
20160101|2015-07-28 06:00,28,949.5,949.75,949,949,13
20160101|2015-07-28 06:30,28,949.25,950,948.5,950,62
20160101|2015-07-28 07:00,28,949.75,950.25,949.25,949.5,26
20160101|2015-07-28 07:30,28,949.5,949.75,949,949,25
20160101|2015-07-28 08:30,28,950,950.75,944.25,949.25,480
20160101|2015-07-28 09:00,28,949.5,952.5,948,950,346
20160101|2015-07-28 09:30,28,950,954.5,949.5,954.5,374
20160101|2015-07-28 10:00,28,954.25,954.25,949.25,951.5,256
20160101|2015-07-28 10:30,28,952,952.25,948,948.5,166
20160101|2015-07-28 11:00,28,948.5,949.5,946.75,947.25,294
20160101|2015-07-28 11:30,28,947,949,945.75,948.75,219
20160101|2015-07-28 12:00,28,949,949.25,944.25,944.25,157
20160101|2015-07-28 12:30,28,944.5,945.5,943.25,945.5,213
20160101|2015-07-28 13:00,28,946,952,945.5,952,508
20160101|2015-07-28 19:00,29,953,953.25,950.25,952.25,392
20160101|2015-07-28 19:30,29,952,952,952,952,10
20160101|2015-07-28 20:00,29,953,953,953,953,1
20160101|2015-07-28 20:30,29,951.25,951.25,951.25,951.25,2
20160101|2015-07-28 21:00,29,950.25,950.25,950.25,950.25,20
20160101|2015-07-28 21:30,29,950.75,950.75,950.75,950.75,1
20160101|2015-07-28 22:00,29,950.25,950.5,950.25,950.5,2
20160101|2015-07-28 23:00,29,950.25,950.25,950.25,950.25,1
20160101|2015-07-29 00:00,29,948.75,948.75,948.25,948.75,4
20160101|2015-07-29 00:30,29,949.75,949.75,949.5,949.5,3
20160101|2015-07-29 01:00,29,948.5,948.5,947.75,947.75,19
20160101|2015-07-29 01:30,29,949.75,949.75,948.75,948.75,4
20160101|2015-07-29 02:00,29,947,947,947,947,3
20160101|2015-07-29 02:30,29,947.25,947.25,946.5,947,7
20160101|2015-07-29 03:30,29,948,948,948,948,1
20160101|2015-07-29 04:00,29,948.5,948.75,948.5,948.5,4
20160101|2015-07-29 04:30,29,948.5,948.5,948.25,948.25,2
20160101|2015-07-29 05:00,29,948.25,948.5,948.25,948.5,2
20160101|2015-07-29 05:30,29,948.75,949.75,948.75,949,25
20160101|2015-07-29 06:00,29,949,949,949,949,1
20160101|2015-07-29 06:30,29,949.25,949.75,949.25,949.75,10
20160101|2015-07-29 07:00,29,950,950.25,949.5,949.5,7
20160101|2015-07-29 07:30,29,949.75,949.75,949.75,949.75,1
20160101|2015-07-29 08:30,29,949.25,957.5,946,956,540
20160101|2015-07-29 09:00,29,956.75,960.25,954.25,956.5,345
20160101|2015-07-29 09:30,29,957,957.5,953.5,953.75,241
20160101|2015-07-29 10:00,29,954,957,953.75,955.5,202
20160101|2015-07-29 10:30,29,955.25,955.25,950.5,951.5,194
20160101|2015-07-29 11:00,29,950.5,953.25,950.25,950.75,126
20160101|2015-07-29 11:30,29,950.75,954.25,950.75,953.5,130
20160101|2015-07-29 12:00,29,953.75,954.75,950.5,951,88
20160101|2015-07-29 12:30,29,951,951.5,949.25,951,237
20160101|2015-07-29 13:00,29,951.5,952.5,948,949.25,410
20160101|2015-07-29 19:00,30,948.75,950.25,948.75,950.25,12
20160101|2015-07-29 19:30,30,950.25,950.25,950.25,950.25,3
20160101|2015-07-29 22:00,30,950,950,950,950,1
20160101|2015-07-29 23:00,30,949.5,949.5,949.5,949.5,1
20160101|2015-07-30 00:30,30,949,951.75,949,951.75,61
20160101|2015-07-30 01:00,30,953,953,953,953,1
20160101|2015-07-30 02:00,30,952.5,954,952.5,954,108
20160101|2015-07-30 02:30,30,953.5,955.25,953.5,955.25,40
20160101|2015-07-30 03:30,30,955.25,955.25,955.25,955.25,1
20160101|2015-07-30 04:00,30,955.25,955.25,955.25,955.25,1
20160101|2015-07-30 04:30,30,955.5,957.25,955.5,956.25,13
20160101|2015-07-30 05:00,30,957.5,957.5,956.25,956.25,25
20160101|2015-07-30 05:30,30,957,957.5,954.5,955.5,9
20160101|2015-07-30 06:00,30,954.5,956.5,954.25,955.5,27
20160101|2015-07-30 06:30,30,954.75,954.75,954,954.25,12
20160101|2015-07-30 07:00,30,954.25,954.75,953.75,954.75,48
20160101|2015-07-30 07:30,30,954,959.5,954,959,36
20160101|2015-07-30 08:30,30,958.75,961.5,953.5,954.75,472
20160101|2015-07-30 09:00,30,954.75,955.5,952,953,515
20160101|2015-07-30 09:30,30,952.75,954,948.5,953.25,723
20160101|2015-07-30 10:00,30,953,959.5,953,958,556
20160101|2015-07-30 10:30,30,958,959.25,954.75,955.5,300
20160101|2015-07-30 11:00,30,955.5,955.5,953,954,205
20160101|2015-07-30 11:30,30,953.75,955,953,953.75,163
20160101|2015-07-30 12:00,30,953.75,954.25,952,952,117
20160101|2015-07-30 12:30,30,952,954.5,951.75,953.75,158
20160101|2015-07-30 13:00,30,954.5,956.75,953,956.5,265
20160101|2015-07-30 19:00,31,957,957,955.5,956,10
20160101|2015-07-30 19:30,31,955,955,955,955,1
20160101|2015-07-30 20:00,31,954.25,954.25,953.5,953.5,7
20160101|2015-07-30 21:00,31,955,955,955,955,1
20160101|2015-07-30 21:30,31,955,955.5,955,955.5,4
20160101|2015-07-30 22:00,31,955,955.25,955,955.25,2
20160101|2015-07-30 22:30,31,955.75,956.25,955.75,956.25,2
20160101|2015-07-31 00:30,31,956.5,957,956.5,957,4
20160101|2015-07-31 01:00,31,957.25,957.5,955.25,955.5,128
20160101|2015-07-31 01:30,31,955.75,955.75,955,955.25,24
20160101|2015-07-31 02:00,31,955.5,955.5,955.5,955.5,2
20160101|2015-07-31 02:30,31,957.25,957.25,956.25,956.25,3
20160101|2015-07-31 04:30,31,956,956,956,956,2
20160101|2015-07-31 05:00,31,956.5,956.5,955.25,955.25,2
20160101|2015-07-31 05:30,31,955.75,955.75,955.75,955.75,1
20160101|2015-07-31 06:00,31,956.25,956.25,956.25,956.25,3
20160101|2015-07-31 06:30,31,956.25,956.25,955.75,955.75,11
20160101|2015-07-31 07:00,31,955.25,955.5,952.5,953,25
20160101|2015-07-31 07:30,31,953.25,954.5,953.25,953.5,11
20160101|2015-07-31 08:30,31,953,954,945.25,949.5,1408
20160101|2015-07-31 09:00,31,949.25,951,945.25,946.25,383
20160101|2015-07-31 09:30,31,946,949,943.25,948.25,544
20160101|2015-07-31 10:00,31,948.5,949.75,946.75,949.25,213
20160101|2015-07-31 10:30,31,949,949.25,945.75,947.5,187
20160101|2015-07-31 11:00,31,946.75,948.5,945.5,945.75,180
20160101|2015-07-31 11:30,31,946,946,944.25,945.25,141
20160101|2015-07-31 12:00,31,945.25,946,943.75,944.25,202
20160101|2015-07-31 12:30,31,944.25,947,944,947,185
20160101|2015-07-31 13:00,31,947,947,944,944.5,842
20160101|2015-08-02 19:00,3,942.25,944.75,942,943.5,17
20160101|2015-08-02 19:30,3,943.25,943.25,941,941,26
20160101|2015-08-02 20:00,3,941.25,945.25,941,943.75,21
20160101|2015-08-02 20:30,3,944,944,941,941,98
20160101|2015-08-02 21:30,3,942.5,942.5,940.5,941.25,14
20160101|2015-08-02 22:00,3,940.5,941.25,940,940,47
20160101|2015-08-02 22:30,3,939.75,939.75,939.75,939.75,1
20160101|2015-08-02 23:00,3,939.75,940.5,939.75,940.5,7
20160101|2015-08-02 23:30,3,940.25,940.25,940.25,940.25,1
20160101|2015-08-03 00:00,3,940,940,939.5,939.5,8
20160101|2015-08-03 00:30,3,939.5,939.5,938,938.75,14
20160101|2015-08-03 01:30,3,939.5,939.5,938,938.75,7
20160101|2015-08-03 02:00,3,937.75,938,937.75,937.75,9
20160101|2015-08-03 02:30,3,937.5,937.5,937.5,937.5,1
20160101|2015-08-03 03:00,3,937,937,935.5,936.25,15
20160101|2015-08-03 03:30,3,936,937.75,936,937.75,7
20160101|2015-08-03 04:00,3,937.5,937.5,936.75,937.5,10
20160101|2015-08-03 04:30,3,937.25,937.75,937.25,937.25,25
20160101|2015-08-03 05:00,3,936.75,936.75,936.5,936.5,6
20160101|2015-08-03 05:30,3,937,937.5,937,937,7
20160101|2015-08-03 06:00,3,937,937,936.75,936.75,4
20160101|2015-08-03 06:30,3,936.75,937.25,936.75,936.75,57
20160101|2015-08-03 07:00,3,937,937,935.5,936,29
20160101|2015-08-03 07:30,3,935.75,936,931.75,935.75,117
20160101|2015-08-03 08:30,3,935.5,937,933.25,935,743
20160101|2015-08-03 09:00,3,935.25,939.75,935,936.75,497
20160101|2015-08-03 09:30,3,936.75,944.75,936.75,944,520
20160101|2015-08-03 10:00,3,944,945.5,942.25,942.5,479
20160101|2015-08-03 10:30,3,942,944,941.5,942,319
20160101|2015-08-03 11:00,3,942,944,941.75,943,188
20160101|2015-08-03 11:30,3,943,943,938,940.5,319
20160101|2015-08-03 12:00,3,940.75,946.75,939.75,946.25,275
20160101|2015-08-03 12:30,3,946,947.75,944.75,945.75,450
20160101|2015-08-03 13:00,3,945.5,945.75,939.5,942.75,746
20160101|2015-08-03 19:00,4,941,942.75,939.25,942.75,57
20160101|2015-08-03 19:30,4,944,944.75,944,944.75,2
20160101|2015-08-03 20:00,4,946,946,942.5,943,60
20160101|2015-08-03 20:30,4,944.25,944.25,944.25,944.25,1
20160101|2015-08-03 21:00,4,944.5,944.5,944.5,944.5,1
20160101|2015-08-03 22:30,4,945.25,945.25,945.25,945.25,1
20160101|2015-08-03 23:30,4,944.5,944.5,944.5,944.5,1
20160101|2015-08-04 00:00,4,944.5,944.5,944.5,944.5,1
20160101|2015-08-04 00:30,4,945.5,946.25,945.5,946,3
20160101|2015-08-04 01:00,4,945.75,946.5,945.5,946,8
20160101|2015-08-04 01:30,4,946.25,949.5,945,948.75,27
20160101|2015-08-04 02:00,4,947.75,951,947.75,947.75,19
20160101|2015-08-04 02:30,4,948.25,949,948.25,948.75,3
20160101|2015-08-04 03:00,4,952.25,954.25,952.25,952.75,12
20160101|2015-08-04 03:30,4,952.5,952.5,949.75,950.5,12
20160101|2015-08-04 04:00,4,951,951.75,951,951.75,3
20160101|2015-08-04 04:30,4,951.5,951.5,951.25,951.5,6
20160101|2015-08-04 05:00,4,951,953.75,951,953.25,12
20160101|2015-08-04 05:30,4,952.5,952.5,951.25,951.25,8
20160101|2015-08-04 06:00,4,951.5,951.5,950,950,14
20160101|2015-08-04 06:30,4,949.5,950,949.25,950,15
20160101|2015-08-04 07:00,4,949.5,951.25,949.5,950.75,57
20160101|2015-08-04 07:30,4,951,951.75,951,951.25,35
20160101|2015-08-04 08:30,4,951.25,951.75,947.25,949.75,817
20160101|2015-08-04 09:00,4,950,951,947.5,949.5,344
20160101|2015-08-04 09:30,4,949.25,951.75,948,951.25,306
20160101|2015-08-04 10:00,4,951.25,954,950.5,953.75,435
20160101|2015-08-04 10:30,4,953.25,954.5,951.5,952,384
20160101|2015-08-04 11:00,4,951.5,954.5,950,950.5,350
20160101|2015-08-04 11:30,4,950.75,951.5,949.5,950.5,344
20160101|2015-08-04 12:00,4,950.75,950.75,948.25,948.5,220
20160101|2015-08-04 12:30,4,948.5,949.25,946.75,948.25,406
20160101|2015-08-04 13:00,4,948.25,948.75,946,948,559
20160101|2015-08-04 19:00,5,948,950,947.25,949,53
20160101|2015-08-04 19:30,5,950.5,950.75,949.75,950.5,8
20160101|2015-08-04 20:00,5,950.5,952,950.25,951.75,209
20160101|2015-08-04 20:30,5,951.75,952,951.25,951.25,106
20160101|2015-08-04 21:00,5,951.25,951.25,951.25,951.25,1
20160101|2015-08-04 22:00,5,952,952,950,950,7
20160101|2015-08-04 22:30,5,949.75,949.75,949.75,949.75,2
20160101|2015-08-04 23:00,5,950.25,951,950.25,951,2
20160101|2015-08-05 00:30,5,952,952,952,952,1
20160101|2015-08-05 01:00,5,952.25,953.5,952,952.75,37
20160101|2015-08-05 01:30,5,952.25,953.25,951.25,953.25,11
20160101|2015-08-05 02:00,5,953.25,953.25,952.75,952.75,3
20160101|2015-08-05 02:30,5,952.75,952.75,952.75,952.75,1
20160101|2015-08-05 03:30,5,952.25,952.25,952.25,952.25,1
20160101|2015-08-05 04:00,5,952.25,952.25,952.25,952.25,1
20160101|2015-08-05 04:30,5,951.75,951.75,951.75,951.75,1
20160101|2015-08-05 05:00,5,952,952,952,952,1
20160101|2015-08-05 05:30,5,952.5,952.5,952.5,952.5,1
20160101|2015-08-05 06:30,5,951.5,953.25,951.25,953.25,9
20160101|2015-08-05 07:00,5,952.5,956.5,952.5,956.25,95
20160101|2015-08-05 07:30,5,956,959.5,955.75,958.75,82
20160101|2015-08-05 08:30,5,959,961.25,957.25,958.25,1464
20160101|2015-08-05 09:00,5,958.25,960,957.25,957.75,506
20160101|2015-08-05 09:30,5,957.75,959.25,955.25,955.75,464
20160101|2015-08-05 10:00,5,956,958,955.5,957.25,281
20160101|2015-08-05 10:30,5,957.25,959,955,958.75,374
20160101|2015-08-05 11:00,5,958.75,958.75,956.25,956.5,136
20160101|2015-08-05 11:30,5,956,957.25,955,956.5,538
20160101|2015-08-05 12:00,5,956.25,958,955,955.25,304
20160101|2015-08-05 12:30,5,955.5,956.75,954.25,955.5,520
20160101|2015-08-05 13:00,5,955.5,959.25,955,958.25,531
20160101|2015-08-05 19:00,6,958,960.25,957.5,958,321
20160101|2015-08-05 19:30,6,958.75,959,958.25,958.25,25
20160101|2015-08-05 20:00,6,957.5,957.5,953.25,953.5,29
20160101|2015-08-05 20:30,6,952.75,955.25,952.75,955.25,57
20160101|2015-08-05 21:00,6,955.5,956.25,955.5,956,16
20160101|2015-08-05 21:30,6,955.25,955.75,955.25,955.25,4
20160101|2015-08-05 22:00,6,955,955.5,955,955,10
20160101|2015-08-05 23:30,6,955.75,956.25,955.75,956.25,2
20160101|2015-08-06 00:30,6,955.75,955.75,954.25,954.5,15
20160101|2015-08-06 01:00,6,955.25,955.25,955.25,955.25,1
20160101|2015-08-06 01:30,6,953.75,956,953.75,956,11
20160101|2015-08-06 02:00,6,955.75,955.75,955.25,955.25,5
20160101|2015-08-06 03:00,6,956.25,956.25,955.75,955.75,3
20160101|2015-08-06 03:30,6,955.75,956.25,955.75,956.25,4
20160101|2015-08-06 04:00,6,957.25,958,957.25,958,10
20160101|2015-08-06 04:30,6,957.5,957.5,957.5,957.5,1
20160101|2015-08-06 05:00,6,956.75,956.75,956.75,956.75,1
20160101|2015-08-06 05:30,6,956.25,956.25,954,954,4
20160101|2015-08-06 06:00,6,955.75,955.75,955.5,955.5,2
20160101|2015-08-06 07:00,6,954.75,956.25,954.75,955.25,30
20160101|2015-08-06 07:30,6,954,954,950,954,36
20160101|2015-08-06 08:30,6,954.5,955.25,950.5,954.25,831
20160101|2015-08-06 09:00,6,954,954,948.5,951,539
20160101|2015-08-06 09:30,6,950.5,951.5,947.25,948,594
20160101|2015-08-06 10:00,6,947.75,949.25,946.75,948,455
20160101|2015-08-06 10:30,6,947.75,950.5,947.5,949,277
20160101|2015-08-06 11:00,6,949,949.25,947.75,949.25,162
20160101|2015-08-06 11:30,6,949.25,951.75,949,951.25,248
20160101|2015-08-06 12:00,6,951.5,954,951.5,953,501
20160101|2015-08-06 12:30,6,953,953,949.25,949.75,412
20160101|2015-08-06 13:00,6,950,950.5,947.5,948.25,844
20160101|2015-08-06 19:00,7,949,949.25,948,948.5,349
20160101|2015-08-06 19:30,7,948.5,949,948.25,949,15
20160101|2015-08-06 20:00,7,948,948.75,946.75,948.75,11
20160101|2015-08-06 21:30,7,949.75,949.75,947.5,947.5,13
20160101|2015-08-06 22:00,7,947.25,947.25,945.75,945.75,24
20160101|2015-08-06 22:30,7,946.75,946.75,946.5,946.5,3
20160101|2015-08-06 23:00,7,946.5,946.5,946.25,946.25,6
20160101|2015-08-06 23:30,7,946.75,946.75,946.25,946.25,6
20160101|2015-08-07 00:30,7,946.25,947.5,944.5,946.75,32
20160101|2015-08-07 01:00,7,947.75,947.75,945.75,946.25,15
20160101|2015-08-07 01:30,7,945.75,951.25,945.75,949.25,58
20160101|2015-08-07 02:00,7,949,949.75,948.25,949.25,37
20160101|2015-08-07 02:30,7,950.5,950.5,949.75,949.75,14
20160101|2015-08-07 03:00,7,949.25,949.75,949,949.75,11
20160101|2015-08-07 03:30,7,949.75,952.25,949.5,951.5,22
20160101|2015-08-07 04:30,7,951,951.5,951,951.25,12
20160101|2015-08-07 05:30,7,951.5,952.75,951.5,952.5,99
20160101|2015-08-07 06:00,7,952,952,952,952,5
20160101|2015-08-07 06:30,7,952.5,953.5,952.25,953.5,32
20160101|2015-08-07 07:00,7,953.25,954.5,952,953.25,82
20160101|2015-08-07 07:30,7,953.25,953.25,950,950.5,21
20160101|2015-08-07 08:30,7,950.75,958.25,950.75,957.5,1213
20160101|2015-08-07 09:00,7,957.75,963.25,957.75,961.5,1264
20160101|2015-08-07 09:30,7,961.5,965,961,961.75,641
20160101|2015-08-07 10:00,7,961.5,964,961,963,410
20160101|2015-08-07 10:30,7,963,966,962.5,965,376
20160101|2015-08-07 11:00,7,965,965.5,963.25,964.75,386
20160101|2015-08-07 11:30,7,964.75,965,962.75,964.25,511
20160101|2015-08-07 12:00,7,964.25,967.25,963,966.75,385
20160101|2015-08-07 12:30,7,966.75,966.75,963.25,963.75,412
20160101|2015-08-07 13:00,7,964,969,962,968.25,1002
20160101|2015-08-09 19:00,10,971,975.75,971,974.75,162
20160101|2015-08-09 19:30,10,974.5,974.5,974,974,33
20160101|2015-08-09 20:00,10,974.25,977.25,973.75,976.5,126
20160101|2015-08-09 20:30,10,976,976,974.75,974.75,13
20160101|2015-08-09 21:00,10,975,975,975,975,3
20160101|2015-08-09 21:30,10,975.5,975.5,975.5,975.5,1
20160101|2015-08-09 22:00,10,976.5,976.75,976.5,976.75,14
20160101|2015-08-09 22:30,10,976.75,976.75,976.75,976.75,4
20160101|2015-08-09 23:00,10,976.5,976.5,976.5,976.5,1
20160101|2015-08-09 23:30,10,977,977,976,976,5
20160101|2015-08-10 00:00,10,976.25,976.25,976.25,976.25,1
20160101|2015-08-10 00:30,10,975.75,975.75,975.75,975.75,3
20160101|2015-08-10 01:00,10,975.25,975.25,974.75,974.75,9
20160101|2015-08-10 01:30,10,975.75,976.5,975.75,976.5,8
20160101|2015-08-10 02:00,10,977.25,978.75,977.25,978.5,6
20160101|2015-08-10 02:30,10,977.25,977.25,976.5,976.5,7
20160101|2015-08-10 03:00,10,976,976,975.5,975.5,10
20160101|2015-08-10 03:30,10,976,978.25,976,977.25,10
20160101|2015-08-10 04:30,10,977.5,978,975,975,35
20160101|2015-08-10 05:00,10,974,974.25,973.75,974.25,8
20160101|2015-08-10 05:30,10,974.5,974.5,974,974,5
20160101|2015-08-10 06:00,10,974.5,975.25,974.5,974.5,14
20160101|2015-08-10 06:30,10,975,975,974.75,974.75,4
20160101|2015-08-10 07:00,10,975.25,977.25,975.25,975.75,38
20160101|2015-08-10 07:30,10,975.5,975.75,975,975.5,9
20160101|2015-08-10 08:30,10,976.75,983.75,976.75,981.75,1672
20160101|2015-08-10 09:00,10,981.5,984.5,981.25,984.25,845
20160101|2015-08-10 09:30,10,984,990,983.75,989.5,794
20160101|2015-08-10 10:00,10,989.5,989.5,987.25,987.75,588
20160101|2015-08-10 10:30,10,988.25,990.25,987.5,989.25,351
20160101|2015-08-10 11:00,10,989.75,994.25,989.5,992.5,729
20160101|2015-08-10 11:30,10,992.25,993.25,990,991,788
20160101|2015-08-10 12:00,10,991,994.25,991,993.75,317
20160101|2015-08-10 12:30,10,994.25,998.25,993.75,998.25,1171
20160101|2015-08-10 13:00,10,998,1001.25,997.25,1001.25,1005
20160101|2015-08-10 19:00,11,996.25,996.25,992.75,993,41
20160101|2015-08-10 19:30,11,993.5,994,993.5,993.75,13
20160101|2015-08-10 20:00,11,993,995.75,993,993,21
20160101|2015-08-10 20:30,11,993.5,993.5,991,991,7
20160101|2015-08-10 21:00,11,991.25,993.5,990.5,990.5,33
20160101|2015-08-10 21:30,11,990.75,991,990,990.5,62
20160101|2015-08-10 22:00,11,990.5,990.5,986.75,987.5,122
20160101|2015-08-10 22:30,11,988,988,984,986.5,60
20160101|2015-08-10 23:00,11,986.75,986.75,986.75,986.75,3
20160101|2015-08-10 23:30,11,987.25,988,987.25,988,16
20160101|2015-08-11 00:00,11,987.25,987.75,987.25,987.75,6
20160101|2015-08-11 00:30,11,987.5,987.5,985,986.5,597
20160101|2015-08-11 01:00,11,986.5,989.75,986.25,989,197
20160101|2015-08-11 01:30,11,988.75,989.75,985,985.25,501
20160101|2015-08-11 02:00,11,985.5,989.25,985,988.75,36
20160101|2015-08-11 02:30,11,988.5,990,988.25,989.25,13
20160101|2015-08-11 03:00,11,991,991.5,989.75,989.75,10
20160101|2015-08-11 03:30,11,990,992.5,989.5,991,24
20160101|2015-08-11 04:00,11,992,992.25,991.25,992,18
20160101|2015-08-11 04:30,11,992,992.5,990.75,990.75,46
20160101|2015-08-11 05:00,11,989.5,989.5,988.5,988.5,5
20160101|2015-08-11 05:30,11,989,989,986.5,986.5,6
20160101|2015-08-11 06:00,11,987,988.5,987,987.75,9
20160101|2015-08-11 06:30,11,988,988.25,985,985,85
20160101|2015-08-11 07:00,11,985.25,985.25,982,985.25,213
20160101|2015-08-11 07:30,11,985,985.25,984.25,984.5,45
20160101|2015-08-11 08:30,11,984,987.75,983.5,984.5,623
20160101|2015-08-11 09:00,11,984.25,986.5,984.25,984.75,696
20160101|2015-08-11 09:30,11,985,985,979.25,981.75,1050
20160101|2015-08-11 10:00,11,981.5,985,981.25,981.25,550
20160101|2015-08-11 10:30,11,981,983.5,979.25,980,507
20160101|2015-08-11 11:00,11,980,980.5,979.25,980.5,234
20160101|2015-08-11 11:30,11,980,980.75,974.5,974.75,508
20160101|2015-08-11 12:00,11,974.5,978,972.25,975.25,793
20160101|2015-08-11 12:30,11,975,977.5,974.25,976.25,461
20160101|2015-08-11 13:00,11,976.25,977.25,972.75,976,692
20160101|2015-08-11 19:00,12,976,979.75,976,979.75,65
20160101|2015-08-11 19:30,12,980,980,979,979,9
20160101|2015-08-11 20:00,12,978.5,980,970,970,34
20160101|2015-08-11 20:30,12,969.75,970.5,968.75,970,18
20160101|2015-08-11 21:00,12,970.75,971,970.75,971,10
20160101|2015-08-11 21:30,12,969.75,969.75,964,964,59
20160101|2015-08-11 22:00,12,965.25,965.25,962.5,964.5,20
20160101|2015-08-11 22:30,12,965.5,966.25,965.5,966.25,3
20160101|2015-08-11 23:30,12,967,967,967,967,2
20160101|2015-08-12 00:30,12,965.25,965.25,964,964.5,18
20160101|2015-08-12 01:00,12,964.75,964.75,962.75,963,22
20160101|2015-08-12 01:30,12,963.25,967.25,963.25,966.5,35
20160101|2015-08-12 02:00,12,966,967.75,966,966.75,8
20160101|2015-08-12 02:30,12,966.25,966.25,965.75,965.75,2
20160101|2015-08-12 03:00,12,967.75,967.75,965.75,966.25,11
20160101|2015-08-12 03:30,12,967.25,970.5,967.25,968.75,17
20160101|2015-08-12 04:00,12,968.75,968.75,967.5,968.75,10
20160101|2015-08-12 04:30,12,970.75,970.75,970.25,970.5,3
20160101|2015-08-12 05:00,12,970.5,971,970.5,971,5
20160101|2015-08-12 05:30,12,972.25,972.75,971.5,972.5,4
20160101|2015-08-12 06:00,12,972,972.75,972,972.75,12
20160101|2015-08-12 06:30,12,972.75,972.75,972,972.5,6
20160101|2015-08-12 07:00,12,972.75,975.5,972.75,974.5,32
20160101|2015-08-12 07:30,12,974.25,975.25,973.5,974,38
20160101|2015-08-12 08:30,12,975.5,979,973,978.25,1358
20160101|2015-08-12 09:00,12,978.5,979,970.75,971.5,944
20160101|2015-08-12 09:30,12,971,973,969,971.75,488
20160101|2015-08-12 10:00,12,971.75,972.75,970,971.75,1003
20160101|2015-08-12 10:30,12,971.5,971.75,963.5,968,749
20160101|2015-08-12 11:00,12,963.5,963.5,906.5,925,1396
20160101|2015-08-12 11:30,12,924.5,924.75,919.5,919.75,963
20160101|2015-08-12 12:00,12,919.5,919.75,913.75,915.25,1104
20160101|2015-08-12 12:30,12,915.25,922,915.25,919.5,901
20160101|2015-08-12 13:00,12,919.5,920.25,914.25,919.25,1323
20160101|2015-08-12 19:00,13,917.5,921.75,917.5,920,390
20160101|2015-08-12 19:30,13,918.75,920.25,918.25,920,35
20160101|2015-08-12 20:00,13,919.5,921.25,918.5,920.75,28
20160101|2015-08-12 20:30,13,922,923,921.75,922.25,17
20160101|2015-08-12 21:00,13,922.25,923,922,922.75,17
20160101|2015-08-12 21:30,13,922.25,924,922.25,924,6
20160101|2015-08-12 22:00,13,924.25,925.25,923.25,925.25,12
20160101|2015-08-12 22:30,13,924.25,924.25,924,924.25,46
20160101|2015-08-12 23:00,13,924.25,925,923.75,923.75,67
20160101|2015-08-12 23:30,13,924.5,924.5,924.25,924.25,4
20160101|2015-08-13 00:00,13,924.25,924.25,923.75,923.75,11
20160101|2015-08-13 00:30,13,924.5,925.5,924.25,924.75,59
20160101|2015-08-13 01:00,13,924.75,926.5,924.75,925.75,57
20160101|2015-08-13 01:30,13,925.5,926.25,924.75,926.25,5
20160101|2015-08-13 02:00,13,925.5,925.5,925.5,925.5,2
20160101|2015-08-13 02:30,13,925.5,925.5,925.5,925.5,1
20160101|2015-08-13 03:00,13,926,926.5,926,926,52
20160101|2015-08-13 03:30,13,926,926.75,926,926.75,20
20160101|2015-08-13 04:00,13,927.25,927.75,925.25,925.25,9
20160101|2015-08-13 04:30,13,925.75,925.75,923.75,924.25,44
20160101|2015-08-13 05:00,13,923.5,925.75,923.5,925.5,15
20160101|2015-08-13 05:30,13,926,926.5,925,925.5,34
20160101|2015-08-13 06:00,13,926,927,925.75,926.5,14
20160101|2015-08-13 06:30,13,925.75,926.25,925,925.25,28
20160101|2015-08-13 07:00,13,925.5,925.75,922.5,923,88
20160101|2015-08-13 07:30,13,922.75,923.25,922,923,62
20160101|2015-08-13 08:30,13,922.5,924,917.75,923.25,1796
20160101|2015-08-13 09:00,13,923.5,926.5,922.25,923.5,919
20160101|2015-08-13 09:30,13,923.25,925,919.25,919.5,625
20160101|2015-08-13 10:00,13,919.5,921.5,918.75,921,541
20160101|2015-08-13 10:30,13,920.25,924.25,919.25,924.25,688
20160101|2015-08-13 11:00,13,924.5,928.25,924,926.75,481
20160101|2015-08-13 11:30,13,926.5,929.5,926.5,929.25,350
20160101|2015-08-13 12:00,13,929,931,927,929.5,945
20160101|2015-08-13 12:30,13,929.75,931,927.5,930.75,625
20160101|2015-08-13 13:00,13,930.5,934.25,928.5,934,656
20160101|2015-08-13 19:00,14,934,934.25,929.5,929.5,107
20160101|2015-08-13 19:30,14,928,928,927.75,927.75,14
20160101|2015-08-13 20:00,14,927.5,927.75,927,927,7
20160101|2015-08-13 20:30,14,926,926,926,926,25
20160101|2015-08-13 21:00,14,927,927,927,927,1
20160101|2015-08-13 21:30,14,927.75,928.75,927.75,928.25,18
20160101|2015-08-13 22:00,14,928.75,929,928.5,928.5,3
20160101|2015-08-13 22:30,14,929.5,931.75,929.5,931,53
20160101|2015-08-13 23:00,14,931,931.5,930.75,930.75,25
20160101|2015-08-13 23:30,14,929.5,929.5,929.5,929.5,3
20160101|2015-08-14 00:00,14,929.75,929.75,928.75,929,5
20160101|2015-08-14 01:00,14,927.75,927.75,927.75,927.75,7
20160101|2015-08-14 01:30,14,927.25,927.25,927.25,927.25,6
20160101|2015-08-14 02:00,14,927,927,926,926.5,11
20160101|2015-08-14 02:30,14,928.5,928.5,928,928,6
20160101|2015-08-14 04:00,14,927.75,927.75,927.75,927.75,1
20160101|2015-08-14 04:30,14,927.75,927.75,926.5,927.5,6
20160101|2015-08-14 05:30,14,925,925,924.25,924.25,38
20160101|2015-08-14 06:00,14,924,924,924,924,2
20160101|2015-08-14 06:30,14,924.25,924.25,924,924,6
20160101|2015-08-14 07:00,14,923.25,923.75,922,923.5,76
20160101|2015-08-14 07:30,14,922.75,922.75,921,921.25,67
20160101|2015-08-14 08:30,14,921.5,925.25,919.25,922.75,981
20160101|2015-08-14 09:00,14,923,924.25,920.75,921.75,403
20160101|2015-08-14 09:30,14,922,922.5,919.25,919.5,404
20160101|2015-08-14 10:00,14,919.75,920.75,918.5,920.25,466
20160101|2015-08-14 10:30,14,920.25,921.5,919.5,919.75,239
20160101|2015-08-14 11:00,14,919.75,920.5,918.75,920,259
20160101|2015-08-14 11:30,14,920,920.25,918.5,919.75,266
20160101|2015-08-14 12:00,14,920,922.75,920,921.25,249
20160101|2015-08-14 12:30,14,921,921.5,919.75,920.5,395
20160101|2015-08-14 13:00,14,920.25,922.5,920.25,921.25,562
20160101|2015-08-16 19:00,17,915.5,917.75,915,916.75,83
20160101|2015-08-16 19:30,17,916.5,916.75,916,916.75,45
20160101|2015-08-16 20:00,17,916.75,920.25,916.75,919.75,45
20160101|2015-08-16 20:30,17,919.25,919.25,918,918.5,101
20160101|2015-08-16 21:00,17,918,918.5,918,918,84
20160101|2015-08-16 21:30,17,918,919,917,917.5,135
20160101|2015-08-16 22:30,17,917.75,917.75,917.75,917.75,4
20160101|2015-08-16 23:30,17,917,917.5,917,917.5,20
20160101|2015-08-17 00:00,17,916.75,916.75,916.75,916.75,5
20160101|2015-08-17 00:30,17,917,919.5,916.5,919.25,202
20160101|2015-08-17 01:00,17,919.5,919.5,918.5,918.5,57
20160101|2015-08-17 01:30,17,920.25,920.25,919.5,919.75,6
20160101|2015-08-17 02:00,17,919.75,919.75,919.75,919.75,1
20160101|2015-08-17 02:30,17,919.75,920.75,919.75,920.75,14
20160101|2015-08-17 03:00,17,921,921,921,921,2
20160101|2015-08-17 03:30,17,920.25,920.5,919.5,920.5,8
20160101|2015-08-17 04:30,17,920.5,920.5,920.5,920.5,1
20160101|2015-08-17 05:00,17,921.25,928.25,921.25,924.5,46
20160101|2015-08-17 05:30,17,924.25,928,924.25,928,57
20160101|2015-08-17 06:00,17,927.5,927.5,926.75,926.75,5
20160101|2015-08-17 06:30,17,927.75,928.75,927.5,927.5,18
20160101|2015-08-17 07:00,17,927.75,927.75,926,926,24
20160101|2015-08-17 07:30,17,926.5,926.5,924.5,924.5,10
20160101|2015-08-17 08:30,17,924,926.5,920.5,924.75,1094
20160101|2015-08-17 09:00,17,925.25,928,921.25,922,528
20160101|2015-08-17 09:30,17,921.5,923.25,920.75,922.5,327
20160101|2015-08-17 10:00,17,922.25,925.75,919.75,924.25,536
20160101|2015-08-17 10:30,17,924,925,923,923.75,309
20160101|2015-08-17 11:00,17,923.5,926.75,917,917.75,672
20160101|2015-08-17 11:30,17,918,922.25,917.75,920.25,472
20160101|2015-08-17 12:00,17,921,922.75,920.25,921,122
20160101|2015-08-17 12:30,17,921,921.5,919,921.25,157
20160101|2015-08-17 13:00,17,921.5,924,921.25,922.25,492
20160101|2015-08-17 19:00,18,919.5,921.25,919.5,921.25,6
20160101|2015-08-17 19:30,18,921.75,922.75,921.75,922.75,14
20160101|2015-08-17 20:00,18,923,924.5,922.75,923.75,271
20160101|2015-08-17 20:30,18,923,924.5,922.75,924.25,160
20160101|2015-08-17 21:00,18,924,925,922.5,924.5,234
20160101|2015-08-17 21:30,18,922.75,924,922.5,922.5,230
20160101|2015-08-17 22:00,18,922,922.75,922,922,106
20160101|2015-08-17 22:30,18,922.25,922.25,922.25,922.25,1
20160101|2015-08-18 00:30,18,921.5,923,921.5,923,6
20160101|2015-08-18 01:00,18,924,924.5,921.75,921.75,12
20160101|2015-08-18 01:30,18,920.75,920.75,920.75,920.75,11
20160101|2015-08-18 02:00,18,919.75,919.75,919.25,919.25,3
20160101|2015-08-18 03:00,18,917.75,918.75,917.75,918.75,3
20160101|2015-08-18 04:30,18,918.75,918.75,918.75,918.75,1
20160101|2015-08-18 05:00,18,918.25,918.25,916,916.5,28
20160101|2015-08-18 06:00,18,916,916,914.75,915.5,26
20160101|2015-08-18 06:30,18,914.5,915.25,913.75,914,29
20160101|2015-08-18 07:00,18,913.5,915.75,913,915.75,26
20160101|2015-08-18 07:30,18,915.25,915.5,914.75,914.75,6
20160101|2015-08-18 08:30,18,914.75,916.75,910,911,1355
20160101|2015-08-18 09:00,18,911.25,912,908,910,1246
20160101|2015-08-18 09:30,18,910,914.25,909.25,911.75,817
20160101|2015-08-18 10:00,18,911.5,911.5,908.25,908.75,638
20160101|2015-08-18 10:30,18,909,910.25,909,910,297
20160101|2015-08-18 11:00,18,910,910.5,909.25,910,294
20160101|2015-08-18 11:30,18,909.75,915.25,909.25,914.75,659
20160101|2015-08-18 12:00,18,915,915.5,911.75,911.75,277
20160101|2015-08-18 12:30,18,911.75,913.25,911,911,284
20160101|2015-08-18 13:00,18,911,913.5,909,909,556
20160101|2015-08-18 19:00,19,909.25,911,909.25,911,24
20160101|2015-08-18 19:30,19,910.5,911.5,910.5,911.5,8
20160101|2015-08-18 20:00,19,911.5,911.5,909,909.75,39
20160101|2015-08-18 20:30,19,909,909.75,908.5,908.5,24
20160101|2015-08-18 21:30,19,909.75,909.75,908,908,11
20160101|2015-08-18 22:00,19,907.5,907.5,907,907,12
20160101|2015-08-18 22:30,19,907.75,907.75,906.25,906.25,22
20160101|2015-08-18 23:00,19,905.5,906.25,905.5,906.25,7
20160101|2015-08-19 00:30,19,905.25,905.5,905.25,905.5,10
20160101|2015-08-19 01:00,19,906,906,904,905,19
20160101|2015-08-19 01:30,19,906.75,908,906.75,908,8
20160101|2015-08-19 02:00,19,908.5,909.75,908.5,909.75,54
20160101|2015-08-19 02:30,19,909.5,910,909.25,910,62
20160101|2015-08-19 03:00,19,909.75,910.5,909.75,910.5,5
20160101|2015-08-19 03:30,19,910.5,910.5,910.5,910.5,1
20160101|2015-08-19 04:00,19,911,912.25,911,912.25,121
20160101|2015-08-19 04:30,19,912,912.25,912,912,10
20160101|2015-08-19 05:30,19,911.75,911.75,911.75,911.75,1
20160101|2015-08-19 06:00,19,912.25,913.5,912.25,913.5,8
20160101|2015-08-19 06:30,19,913.5,913.5,912.5,912.5,16
20160101|2015-08-19 07:00,19,912.25,912.75,911.5,912.75,16
20160101|2015-08-19 07:30,19,912.25,912.75,911.75,912.75,12
20160101|2015-08-19 08:30,19,913,915,910,911.75,907
20160101|2015-08-19 09:00,19,911.5,912.25,908.5,908.75,550
20160101|2015-08-19 09:30,19,908.5,908.5,898.5,905.25,2754
20160101|2015-08-19 10:00,19,904.75,904.75,898.5,899.5,1012
20160101|2015-08-19 10:30,19,899.25,903.5,897,902.5,985
20160101|2015-08-19 11:00,19,902.5,902.5,898.75,899,538
20160101|2015-08-19 11:30,19,899,900,898,898.75,292
20160101|2015-08-19 12:00,19,898.75,900.75,897,897,337
20160101|2015-08-19 12:30,19,897.25,900.25,896.25,899.75,556
20160101|2015-08-19 13:00,19,900,901,898,900,870
20160101|2015-08-19 19:00,20,899.75,901,899,900.5,72
20160101|2015-08-19 19:30,20,900.25,900.25,899.75,900.25,4
20160101|2015-08-19 20:00,20,899,899.25,896.5,896.5,191
20160101|2015-08-19 20:30,20,897.5,897.5,895.75,896.5,24
20160101|2015-08-19 21:00,20,896.5,898.25,896.5,898.25,23
20160101|2015-08-19 21:30,20,897.75,899,897.75,898.75,18
20160101|2015-08-19 22:00,20,899,899.5,898.25,898.25,14
20160101|2015-08-19 22:30,20,898.25,899.25,898.25,899,22
20160101|2015-08-19 23:00,20,899.25,899.5,899,899.25,9
20160101|2015-08-19 23:30,20,899.75,900,896.5,897,62
20160101|2015-08-20 00:00,20,897,898.25,897,898.25,6
20160101|2015-08-20 00:30,20,897.5,899.25,897.5,898.25,7
20160101|2015-08-20 01:00,20,898.25,899.25,898,898.25,37
20160101|2015-08-20 01:30,20,898,898,896.5,897.25,39
20160101|2015-08-20 02:00,20,897.25,897.5,896.5,896.75,15
20160101|2015-08-20 02:30,20,897.25,897.5,897.25,897.5,9
20160101|2015-08-20 03:30,20,898,898.5,897.25,897.25,19
20160101|2015-08-20 04:00,20,897.25,897.5,896,896.25,11
20160101|2015-08-20 04:30,20,896,896,893,894.25,88
20160101|2015-08-20 05:00,20,894.5,895.25,894,894.5,23
20160101|2015-08-20 05:30,20,894.25,894.25,894,894,3
20160101|2015-08-20 06:00,20,894,894.5,893.5,894,32
20160101|2015-08-20 06:30,20,893.75,894.75,893.75,894.75,18
20160101|2015-08-20 07:00,20,895.75,898.5,895.75,897.75,57
20160101|2015-08-20 07:30,20,897.5,898.5,897.25,898.5,47
20160101|2015-08-20 08:30,20,898.25,903.75,897.75,899.25,1442
20160101|2015-08-20 09:00,20,899.75,901.25,895.5,898.25,1112
20160101|2015-08-20 09:30,20,897.75,902,897.5,901.5,606
20160101|2015-08-20 10:00,20,901.25,907.25,901.25,907,1192
20160101|2015-08-20 10:30,20,907.25,909.25,905.25,906.75,638
20160101|2015-08-20 11:00,20,906.75,907.75,905.75,906.5,398
20160101|2015-08-20 11:30,20,906.75,908.25,906.75,907.25,237
20160101|2015-08-20 12:00,20,907,909.25,905.75,908.25,462
20160101|2015-08-20 12:30,20,908,912.5,907.25,909.5,847
20160101|2015-08-20 13:00,20,909.5,913.25,907.25,911.75,1104
20160101|2015-08-20 19:00,21,911.5,911.75,909,910.5,25
20160101|2015-08-20 19:30,21,910.25,910.5,910,910.5,7
20160101|2015-08-20 20:00,21,910,910,907,907,31
20160101|2015-08-20 20:30,21,907.5,909.5,907,909.5,9
20160101|2015-08-20 21:00,21,910.25,910.5,909.25,909.25,7
20160101|2015-08-20 21:30,21,907.75,907.75,906.75,906.75,5
20160101|2015-08-20 22:00,21,907.5,907.5,906.25,906.25,63
20160101|2015-08-20 22:30,21,906.75,907.25,906.75,907.25,2
20160101|2015-08-20 23:00,21,907.5,907.75,907.5,907.75,3
20160101|2015-08-20 23:30,21,908.25,908.25,908,908,5
20160101|2015-08-21 00:00,21,907,907,906.75,906.75,10
20160101|2015-08-21 00:30,21,905.5,905.5,905,905,8
20160101|2015-08-21 01:00,21,905,905.75,904.75,905.5,34
20160101|2015-08-21 01:30,21,905.25,905.25,905,905,11
20160101|2015-08-21 02:00,21,905.5,905.5,905.5,905.5,1
20160101|2015-08-21 02:30,21,906.75,907,906.5,907,3
20160101|2015-08-21 03:00,21,906.5,907.5,906.5,907,4
20160101|2015-08-21 03:30,21,906.75,907.5,906.75,907.25,5
20160101|2015-08-21 04:00,21,907.5,907.75,907,907.25,6
20160101|2015-08-21 04:30,21,907,907,906.25,906.25,4
20160101|2015-08-21 05:00,21,906,906.5,906,906.25,4
20160101|2015-08-21 05:30,21,906,906.5,906,906.5,2
20160101|2015-08-21 06:00,21,907,907.5,906.5,907,17
20160101|2015-08-21 06:30,21,907.5,907.75,907,907,39
20160101|2015-08-21 07:00,21,908,908.75,905,905.75,68
20160101|2015-08-21 07:30,21,906,907,906,906.5,30
20160101|2015-08-21 08:30,21,906.5,908.25,903.25,906,1373
20160101|2015-08-21 09:00,21,905.5,908.5,903.5,903.5,662
20160101|2015-08-21 09:30,21,903.5,904.75,896.25,897.5,1137
20160101|2015-08-21 10:00,21,897.5,899.25,895,899,872
20160101|2015-08-21 10:30,21,898.75,900,895.25,895.75,716
20160101|2015-08-21 11:00,21,895.25,898.75,894.75,897,679
20160101|2015-08-21 11:30,21,897,898.25,896.75,897.25,188
20160101|2015-08-21 12:00,21,896.75,896.75,893.25,894.75,957
20160101|2015-08-21 12:30,21,894.75,897.75,894.75,895.25,580
20160101|2015-08-21 13:00,21,895.25,896.75,893,894.75,1596
20160101|2015-08-23 19:00,24,891,891.5,886.5,887.75,885
20160101|2015-08-23 19:30,24,887.75,887.75,885,885,282
20160101|2015-08-23 20:00,24,885,885,879.75,881.5,157
20160101|2015-08-23 20:30,24,881.5,882.25,879.75,880.5,89
20160101|2015-08-23 21:00,24,880.5,881,879.75,880.25,29
20160101|2015-08-23 21:30,24,880.25,880.25,877.75,877.75,193
20160101|2015-08-23 22:00,24,877.75,879.25,877.5,878.5,165
20160101|2015-08-23 22:30,24,876.75,877.25,876.5,876.5,46
20160101|2015-08-23 23:00,24,876.5,877.75,876.5,877.75,40
20160101|2015-08-23 23:30,24,877.5,877.5,877.5,877.5,3
20160101|2015-08-24 00:00,24,877.75,877.75,876.5,876.5,23
20160101|2015-08-24 00:30,24,876,881,876,879.25,45
20160101|2015-08-24 01:00,24,879.5,879.5,876.75,877,14
20160101|2015-08-24 01:30,24,876.75,876.75,874.75,875,35
20160101|2015-08-24 02:00,24,875.25,876,874.5,876,94
20160101|2015-08-24 02:30,24,875.5,875.75,872.75,874.5,90
20160101|2015-08-24 03:00,24,875,875.25,873,874,57
20160101|2015-08-24 03:30,24,873.5,877,873.25,877,11
20160101|2015-08-24 04:00,24,876.25,876.75,876.25,876.5,13
20160101|2015-08-24 04:30,24,877,877.5,874,874.25,21
20160101|2015-08-24 05:00,24,875.75,875.75,875.5,875.5,37
20160101|2015-08-24 05:30,24,876.5,877,876.25,876.25,4
20160101|2015-08-24 06:00,24,876,876,875,875.25,10
20160101|2015-08-24 06:30,24,875,875,872.75,873,100
20160101|2015-08-24 07:00,24,873,873,865.5,866.75,1081
20160101|2015-08-24 07:30,24,866.75,866.75,862,862.25,355
20160101|2015-08-24 08:30,24,862,870,858.25,869.25,5687
20160101|2015-08-24 09:00,24,869,880.25,869,877.25,2952
20160101|2015-08-24 09:30,24,877.75,886.75,876.75,882.25,1184
20160101|2015-08-24 10:00,24,882.75,883,872.75,873.5,1099
20160101|2015-08-24 10:30,24,873.25,882.25,872.25,880.5,425
20160101|2015-08-24 11:00,24,880.75,890.5,880.5,889,1214
20160101|2015-08-24 11:30,24,889.25,890.25,884.75,886,593
20160101|2015-08-24 12:00,24,886.25,887.75,881.75,881.75,529
20160101|2015-08-24 12:30,24,881.75,882.5,877.5,878,528
20160101|2015-08-24 13:00,24,877.75,882.25,876.5,878.75,877
20160101|2015-08-24 19:00,25,878,880.5,877.75,879.5,44
20160101|2015-08-24 19:30,25,882.5,882.5,880.5,880.75,16
20160101|2015-08-24 20:00,25,880,880.75,878,878,21
20160101|2015-08-24 20:30,25,878,878,875.5,875.5,26
20160101|2015-08-24 21:00,25,880.5,880.75,880.5,880.5,9
20160101|2015-08-24 21:30,25,880.5,881.25,880.5,881,6
20160101|2015-08-24 22:00,25,881.5,881.75,880.75,880.75,6
20160101|2015-08-24 23:00,25,880,880,880,880,1
20160101|2015-08-24 23:30,25,880,880,880,880,3
20160101|2015-08-25 00:00,25,880.25,880.25,879.75,879.75,3
20160101|2015-08-25 00:30,25,877.25,877.5,874,874,35
20160101|2015-08-25 01:00,25,873,873.75,871.25,872.75,29
20160101|2015-08-25 01:30,25,872,874.75,870,874.75,40
20160101|2015-08-25 02:00,25,873.25,873.5,872.75,873.5,35
20160101|2015-08-25 02:30,25,872.75,874.5,872.75,874.5,3
20160101|2015-08-25 03:00,25,875.5,875.75,873.75,874,10
20160101|2015-08-25 03:30,25,875.5,876.25,873,873,23
20160101|2015-08-25 04:00,25,873,874.5,873,873.75,82
20160101|2015-08-25 04:30,25,873.75,879,873.75,878.75,56
20160101|2015-08-25 05:00,25,878.75,886.5,876.25,885.25,52
20160101|2015-08-25 05:30,25,885.25,890.5,885.25,888,36
20160101|2015-08-25 06:00,25,887.75,887.75,884.5,885.25,40
20160101|2015-08-25 06:30,25,886,888,884.75,888,17
20160101|2015-08-25 07:00,25,889.75,891.25,888.5,890.5,71
20160101|2015-08-25 07:30,25,890.75,892,888.25,889.75,59
20160101|2015-08-25 08:30,25,889.75,891.5,880,880.75,2328
20160101|2015-08-25 09:00,25,880.25,884.5,879.25,884.5,1536
20160101|2015-08-25 09:30,25,884.25,886.5,883,884.5,788
20160101|2015-08-25 10:00,25,885,886,882,883.5,656
20160101|2015-08-25 10:30,25,882.75,884.5,880,880.25,524
20160101|2015-08-25 11:00,25,880.5,884,880.5,883.25,352
20160101|2015-08-25 11:30,25,883,885,881,881,286
20160101|2015-08-25 12:00,25,881.25,884,879,880.75,896
20160101|2015-08-25 12:30,25,881,882.5,879,879.25,718
20160101|2015-08-25 13:00,25,879.25,881.75,879.25,880,903
20160101|2015-08-25 19:00,26,879,879.5,875,876.75,110
20160101|2015-08-25 19:30,26,877.5,878.75,877.5,878.75,4
20160101|2015-08-25 20:00,26,879,879.75,876.5,876.5,12
20160101|2015-08-25 20:30,26,876,876,874,875.75,29
20160101|2015-08-25 21:00,26,875.75,875.75,875.5,875.5,3
20160101|2015-08-25 21:30,26,874,876.25,873.75,876.25,32
20160101|2015-08-25 22:00,26,875.75,879.25,875.5,877.25,108
20160101|2015-08-25 22:30,26,878.25,878.25,877.25,878,10
20160101|2015-08-25 23:00,26,878,879.5,877.5,879.5,120
20160101|2015-08-25 23:30,26,879.5,880,879.5,879.75,15
20160101|2015-08-26 00:00,26,880.25,880.5,880.25,880.25,34
20160101|2015-08-26 00:30,26,880.75,881.25,877.25,877.25,484
20160101|2015-08-26 01:00,26,877.5,878.75,877.5,877.75,20
20160101|2015-08-26 01:30,26,878.25,878.25,876.75,877,17
20160101|2015-08-26 02:00,26,877,877,875.75,875.75,13
20160101|2015-08-26 02:30,26,876.25,876.25,876.25,876.25,2
20160101|2015-08-26 03:00,26,876.25,878.25,875.75,877.75,31
20160101|2015-08-26 03:30,26,878.25,878.75,878.25,878.5,9
20160101|2015-08-26 04:00,26,879,879,877.25,877.25,22
20160101|2015-08-26 04:30,26,876.75,876.75,876.75,876.75,2
20160101|2015-08-26 05:00,26,876.75,876.75,875.5,875.75,5
20160101|2015-08-26 05:30,26,877,877.75,877,877.5,10
20160101|2015-08-26 06:00,26,878,878.5,877.5,878.25,6
20160101|2015-08-26 06:30,26,877.5,878.5,877.5,878,11
20160101|2015-08-26 07:00,26,878.75,880,878.75,879.5,13
20160101|2015-08-26 07:30,26,879,881,878.75,880.5,70
20160101|2015-08-26 08:30,26,880.75,885.5,877,881.75,1630
20160101|2015-08-26 09:00,26,881.75,883,875.75,876.25,1152
20160101|2015-08-26 09:30,26,876.75,877.5,871.25,872.25,1152
20160101|2015-08-26 10:00,26,872.25,874.5,871.75,872.75,459
20160101|2015-08-26 10:30,26,872.5,873.25,870.75,871.75,618
20160101|2015-08-26 11:00,26,871.25,871.75,869.25,870.25,496
20160101|2015-08-26 11:30,26,870,872.75,868.25,871.75,698
20160101|2015-08-26 12:00,26,871.75,873.25,869.25,872.25,476
20160101|2015-08-26 12:30,26,872.25,872.25,870.25,870.75,338
20160101|2015-08-26 13:00,26,870.75,872,867.5,868,1488
20160101|2015-08-26 19:00,27,869.25,874.75,869.25,873.25,130
20160101|2015-08-26 19:30,27,873.75,873.75,873.25,873.75,8
20160101|2015-08-26 20:00,27,875,878.75,875,877.75,26
20160101|2015-08-26 20:30,27,877.75,878.5,877.25,877.75,31
20160101|2015-08-26 21:00,27,877.25,877.25,876,876.25,128
20160101|2015-08-26 21:30,27,877.75,877.75,875.5,875.5,11
20160101|2015-08-26 22:00,27,876.25,876.25,875,875,227
20160101|2015-08-26 22:30,27,876.75,876.75,876.5,876.5,10
20160101|2015-08-26 23:00,27,877,877,877,877,1
20160101|2015-08-26 23:30,27,876.75,876.75,876.75,876.75,2
20160101|2015-08-27 00:00,27,877,877,877,877,1
20160101|2015-08-27 00:30,27,876.5,878,876.5,878,115
20160101|2015-08-27 01:30,27,877.75,881,877.75,881,48
20160101|2015-08-27 02:00,27,879.5,881,879.5,881,36
20160101|2015-08-27 02:30,27,881.75,881.75,881.75,881.75,3
20160101|2015-08-27 03:00,27,882.25,882.25,881,881.25,9
20160101|2015-08-27 03:30,27,880,880,880,880,52
20160101|2015-08-27 04:30,27,881,881.25,880.5,881,11
20160101|2015-08-27 05:00,27,881.75,881.75,880.25,880.25,11
20160101|2015-08-27 05:30,27,879.5,879.5,879.5,879.5,1
20160101|2015-08-27 06:30,27,880,880,879,879,7
20160101|2015-08-27 07:00,27,879.5,880.5,879.5,880,38
20160101|2015-08-27 07:30,27,881,883,880.25,881.75,57
20160101|2015-08-27 08:30,27,880.5,882.5,876,878.5,1984
20160101|2015-08-27 09:00,27,878.75,880.5,876,879.5,731
20160101|2015-08-27 09:30,27,879.5,882.25,877,882.25,545
20160101|2015-08-27 10:00,27,882.5,888,882,886,1367
20160101|2015-08-27 10:30,27,885.75,887,882,883,580
20160101|2015-08-27 11:00,27,883.25,884.75,880.5,883.5,641
20160101|2015-08-27 11:30,27,883.25,884.5,882,884.25,244
20160101|2015-08-27 12:00,27,884.25,884.75,882.75,884,337
20160101|2015-08-27 12:30,27,884,885,882,883,336
20160101|2015-08-27 13:00,27,883.25,884.5,881.75,882.5,782
20160101|2015-08-27 19:00,28,885,887.75,885,887.5,42
20160101|2015-08-27 19:30,28,887.5,889,887.5,889,28
20160101|2015-08-27 20:00,28,890,892.5,889.25,889.75,59
20160101|2015-08-27 20:30,28,889.75,889.75,889.75,889.75,1
20160101|2015-08-27 21:00,28,889.75,889.75,889.5,889.5,3
20160101|2015-08-27 21:30,28,889.75,889.75,888.75,888.75,225
20160101|2015-08-27 22:00,28,890,890,889.25,889.25,110
20160101|2015-08-27 22:30,28,890.5,890.5,890.5,890.5,2
20160101|2015-08-27 23:30,28,890.75,890.75,889.5,889.5,3
20160101|2015-08-28 00:00,28,890.5,890.5,890.5,890.5,1
20160101|2015-08-28 00:30,28,889.25,889.25,888.75,889.25,3
20160101|2015-08-28 01:00,28,889.25,889.75,885,885,239
20160101|2015-08-28 01:30,28,887,887.5,884.25,887,18
20160101|2015-08-28 02:00,28,887.5,887.5,887.5,887.5,8
20160101|2015-08-28 02:30,28,888.75,888.75,888.75,888.75,1
20160101|2015-08-28 03:00,28,887,887,884,885,14
20160101|2015-08-28 03:30,28,885.5,886,885,885.75,11
20160101|2015-08-28 04:00,28,886,886,886,886,1
20160101|2015-08-28 04:30,28,887,887,887,887,2
20160101|2015-08-28 05:00,28,887.5,888.5,887.25,888.5,28
20160101|2015-08-28 05:30,28,888.5,888.75,888,888.25,7
20160101|2015-08-28 06:00,28,888.25,888.25,888.25,888.25,1
20160101|2015-08-28 06:30,28,886.25,886.75,886,886.25,16
20160101|2015-08-28 07:00,28,886,888.75,886,886.25,183
20160101|2015-08-28 07:30,28,887,888.25,887,888,17
20160101|2015-08-28 08:30,28,887.5,887.75,881,882,1291
20160101|2015-08-28 09:00,28,882,891,882,891,1370
20160101|2015-08-28 09:30,28,891,893.25,887.75,890,997
20160101|2015-08-28 10:00,28,890,890.5,887.75,888.75,494
20160101|2015-08-28 10:30,28,888.75,890,887.75,888.5,397
20160101|2015-08-28 11:00,28,888.5,889,886.25,887.75,380
20160101|2015-08-28 11:30,28,888,889,886.5,887.75,237
20160101|2015-08-28 12:00,28,888,888.75,887.25,887.5,311
20160101|2015-08-28 12:30,28,887.5,890.75,887.5,890.25,379
20160101|2015-08-28 13:00,28,890,891.75,889.25,891.5,667
20160101|2015-08-30 19:00,31,889.75,890.25,885.75,886,79
20160101|2015-08-30 19:30,31,885.75,887.75,885.25,887.75,26
20160101|2015-08-30 20:00,31,887.5,887.5,883.75,884.5,39
20160101|2015-08-30 20:30,31,884.25,886.25,883.5,886.25,13
20160101|2015-08-30 21:00,31,886.25,886.25,885.25,885.25,10
20160101|2015-08-30 21:30,31,885.75,886,885.25,886,4
20160101|2015-08-30 22:00,31,885.5,885.5,885.5,885.5,2
20160101|2015-08-30 23:00,31,887,887.5,887,887.5,6
20160101|2015-08-30 23:30,31,887,887,887,887,1
20160101|2015-08-31 00:00,31,887,887.25,887,887.25,3
20160101|2015-08-31 00:30,31,887.75,889.5,887.25,889,31
20160101|2015-08-31 01:00,31,888.25,889,886.25,887.25,39
20160101|2015-08-31 01:30,31,886.75,886.75,882.5,882.5,35
20160101|2015-08-31 02:00,31,883,884,883,883,20
20160101|2015-08-31 03:00,31,884,884,884,884,1
20160101|2015-08-31 03:30,31,884,885.5,884,885.5,24
20160101|2015-08-31 04:00,31,885,885.5,883.5,885.5,15
20160101|2015-08-31 04:30,31,884.25,884.5,882,882,23
20160101|2015-08-31 05:00,31,882.25,882.75,882,882.75,27
20160101|2015-08-31 05:30,31,882.75,883,882.5,883,7
20160101|2015-08-31 06:00,31,883,884,882.5,884,5
20160101|2015-08-31 06:30,31,884,884,881.75,882.5,19
20160101|2015-08-31 07:00,31,882,882,880.75,881.75,142
20160101|2015-08-31 07:30,31,881.25,882,881.25,881.5,44
20160101|2015-08-31 08:30,31,882,882,876,877.25,1429
20160101|2015-08-31 09:00,31,877,881.75,876.25,881.5,571
20160101|2015-08-31 09:30,31,881.5,884.25,879.5,882.75,580
20160101|2015-08-31 10:00,31,882.75,887.25,882.5,886.25,849
20160101|2015-08-31 10:30,31,886.5,892,886.25,889.75,1154
20160101|2015-08-31 11:00,31,890,891.5,887.75,888.25,699
20160101|2015-08-31 11:30,31,888.5,889,887.25,888,280
20160101|2015-08-31 12:00,31,888,888.5,885.5,887.25,573
20160101|2015-08-31 12:30,31,887.5,891.5,886,890.25,761
20160101|2015-08-31 13:00,31,890,893.25,888,890.25,1105
20160101|2015-08-31 19:00,1,890,890,886.25,887.5,51
20160101|2015-08-31 19:30,1,887.75,888.5,887.5,887.5,5
20160101|2015-08-31 20:00,1,888,888,885.5,885.5,14
20160101|2015-08-31 20:30,1,885.75,886.75,885.75,886.5,19
20160101|2015-08-31 21:00,1,886.25,887.5,886.25,887.5,2
20160101|2015-08-31 21:30,1,886.75,887.5,886.5,887.25,21
20160101|2015-08-31 22:00,1,887.75,888.5,887.25,888.5,23
20160101|2015-08-31 22:30,1,888.25,888.25,887.75,887.75,18
20160101|2015-08-31 23:30,1,887.5,887.5,887,887,5
20160101|2015-09-01 00:30,1,886.25,887.75,886.25,887.25,34
20160101|2015-09-01 01:00,1,887.5,888.25,887.25,888.25,4
20160101|2015-09-01 01:30,1,888.25,889.5,887.5,889.5,24
20160101|2015-09-01 02:00,1,890,890.75,889.75,890,19
20160101|2015-09-01 02:30,1,890.5,890.75,888.75,889.5,14
20160101|2015-09-01 03:00,1,889.25,889.25,888.75,889,20
20160101|2015-09-01 03:30,1,888.75,888.75,887.75,888,20
20160101|2015-09-01 04:00,1,887.25,888,887,888,11
20160101|2015-09-01 04:30,1,888,888.75,887.75,888.75,12
20160101|2015-09-01 05:00,1,889,889,887,887,27
20160101|2015-09-01 05:30,1,887,888,887,888,4
20160101|2015-09-01 06:00,1,888,891.25,888,891.25,18
20160101|2015-09-01 06:30,1,890.5,890.5,888.75,888.75,15
20160101|2015-09-01 07:00,1,888.75,888.75,885.25,886,113
20160101|2015-09-01 07:30,1,886.25,886.25,883.75,884.25,63
20160101|2015-09-01 08:30,1,883.25,884.25,878.5,881.75,1962
20160101|2015-09-01 09:00,1,882,883.25,878.75,880.5,1056
20160101|2015-09-01 09:30,1,880.25,880.75,878,878.5,430
20160101|2015-09-01 10:00,1,878.25,881.75,878,880.75,672
20160101|2015-09-01 10:30,1,880.75,880.75,876.5,877.5,730
20160101|2015-09-01 11:00,1,877.75,879.5,877.5,877.75,383
20160101|2015-09-01 11:30,1,877.5,879,874.5,874.75,666
20160101|2015-09-01 12:00,1,874.5,876.25,873.25,876,715
20160101|2015-09-01 12:30,1,875.5,877.75,875.5,877,534
20160101|2015-09-01 13:00,1,877.25,879.75,875.75,878.5,696
20160101|2015-09-01 19:00,2,878.75,880.75,876.75,879,137
20160101|2015-09-01 19:30,2,879.75,881.75,879.75,881.25,31
20160101|2015-09-01 20:00,2,881.75,882.25,880.5,880.5,19
20160101|2015-09-01 20:30,2,880.75,882,880.75,882,4
20160101|2015-09-01 21:00,2,881,881,881,881,1
20160101|2015-09-01 21:30,2,881.5,882.75,881.5,882,6
20160101|2015-09-01 22:00,2,882.75,883.25,882.75,883.25,7
20160101|2015-09-01 22:30,2,883,883.25,882.75,882.75,10
20160101|2015-09-02 00:00,2,882.75,882.75,882.75,882.75,6
20160101|2015-09-02 00:30,2,882,884.5,881.75,883.5,97
20160101|2015-09-02 01:00,2,883.5,884.5,883.5,884,38
20160101|2015-09-02 01:30,2,884,884,882.5,883.5,66
20160101|2015-09-02 02:00,2,883.5,884.25,882.75,882.75,20
20160101|2015-09-02 02:30,2,882,883.25,882,882.75,43
20160101|2015-09-02 03:00,2,882.5,882.5,882.25,882.25,11
20160101|2015-09-02 03:30,2,881.75,881.75,880.5,880.5,12
20160101|2015-09-02 04:00,2,881.25,881.25,879.75,880.25,13
20160101|2015-09-02 04:30,2,880.75,880.75,880.5,880.5,7
20160101|2015-09-02 05:00,2,880.5,880.75,879.25,879.25,110
20160101|2015-09-02 05:30,2,879,879.25,878.25,878.75,20
20160101|2015-09-02 06:00,2,880,880.25,879,879.5,15
20160101|2015-09-02 06:30,2,880,880.75,880,880,42
20160101|2015-09-02 07:00,2,880.25,881.5,879.25,880.75,57
20160101|2015-09-02 07:30,2,880.75,882,880.5,881.75,84
20160101|2015-09-02 08:30,2,882,884.75,878,878.25,1269
20160101|2015-09-02 09:00,2,878,881.25,876.25,880.5,1258
20160101|2015-09-02 09:30,2,880,880,871.25,872.25,1259
20160101|2015-09-02 10:00,2,872.5,875.5,871.25,872,534
20160101|2015-09-02 10:30,2,871.5,871.75,869.5,869.75,571
20160101|2015-09-02 11:00,2,869.75,873,869.75,872.75,377
20160101|2015-09-02 11:30,2,873,875.75,871.5,874.25,807
20160101|2015-09-02 12:00,2,874.25,878,872.5,877,676
20160101|2015-09-02 12:30,2,876.75,877.25,873.25,874.25,706
20160101|2015-09-02 13:00,2,874.5,878.5,873.75,877,1110
20160101|2015-09-02 19:00,3,878.5,880.5,878.5,879,57
20160101|2015-09-02 19:30,3,879,879.5,879,879.25,9
20160101|2015-09-02 20:00,3,878.25,878.25,877.25,877.25,10
20160101|2015-09-02 20:30,3,877.5,878.25,877.5,877.75,14
20160101|2015-09-02 21:00,3,877.25,877.25,877,877,9
20160101|2015-09-02 22:30,3,877,877.25,876.5,877.25,7
20160101|2015-09-02 23:00,3,877,877.25,877,877.25,5
20160101|2015-09-03 00:00,3,876.75,876.75,876.75,876.75,2
20160101|2015-09-03 00:30,3,877,877,876.75,876.75,4
20160101|2015-09-03 01:00,3,877.5,877.5,877.5,877.5,1
20160101|2015-09-03 02:00,3,878,879.25,878,879.25,7
20160101|2015-09-03 02:30,3,879.75,879.75,879.5,879.75,29
20160101|2015-09-03 03:00,3,879.75,880,879.25,879.25,13
20160101|2015-09-03 03:30,3,879.25,879.25,879.25,879.25,8
20160101|2015-09-03 04:00,3,879.5,880.25,877.25,877.25,35
20160101|2015-09-03 04:30,3,877.5,879.25,877.5,879,80
20160101|2015-09-03 05:00,3,879.5,879.5,878.75,879.25,24
20160101|2015-09-03 05:30,3,879.25,879.5,878.75,878.75,39
20160101|2015-09-03 06:00,3,878.75,878.75,878.75,878.75,19
20160101|2015-09-03 06:30,3,878.75,878.75,878.5,878.5,45
20160101|2015-09-03 07:00,3,878.75,879.25,874.75,877.5,278
20160101|2015-09-03 07:30,3,878,878.5,876.5,876.75,90
20160101|2015-09-03 08:30,3,877.25,879.5,874.25,878.25,1615
20160101|2015-09-03 09:00,3,878.5,886,878.5,885,1236
20160101|2015-09-03 09:30,3,885,885.25,880,880.75,605
20160101|2015-09-03 10:00,3,881,881,878.25,879.75,592
20160101|2015-09-03 10:30,3,879.75,879.75,872,877.75,1695
20160101|2015-09-03 11:00,3,877.5,877.5,874.75,876.5,470
20160101|2015-09-03 11:30,3,876.5,876.5,872.75,875.25,577
20160101|2015-09-03 12:00,3,875.5,875.75,872.5,874.75,307
20160101|2015-09-03 12:30,3,874.5,874.75,873,874,311
20160101|2015-09-03 13:00,3,873.75,875,872.5,872.75,732
20160101|2015-09-03 19:00,4,873.25,876.25,873.25,875.75,59
20160101|2015-09-03 19:30,4,876,876,874.75,875,21
20160101|2015-09-03 20:00,4,874,874.5,874,874.25,6
20160101|2015-09-03 20:30,4,874,874,873,873,4
20160101|2015-09-03 21:30,4,874,874,873.75,873.75,4
20160101|2015-09-03 22:00,4,874.25,874.25,874,874,3
20160101|2015-09-03 22:30,4,874.75,876.5,874.75,875.75,24
20160101|2015-09-03 23:00,4,876,876,875.25,875.25,11
20160101|2015-09-03 23:30,4,875.25,875.5,875,875.5,10
20160101|2015-09-04 00:00,4,875.5,875.5,875.5,875.5,3
20160101|2015-09-04 00:30,4,875.25,875.25,874.75,874.75,10
20160101|2015-09-04 01:00,4,874.5,874.75,874.5,874.75,13
20160101|2015-09-04 01:30,4,874.75,875.25,874.5,875.25,14
20160101|2015-09-04 02:00,4,875,875.25,874.5,875.25,9
20160101|2015-09-04 03:00,4,875,875.5,875,875.5,4
20160101|2015-09-04 03:30,4,875.5,876,875.5,876,2
20160101|2015-09-04 04:00,4,876,877,876,877,3
20160101|2015-09-04 04:30,4,877.25,878.25,877.25,878.25,54
20160101|2015-09-04 05:00,4,878.25,878.75,878.25,878.75,36
20160101|2015-09-04 05:30,4,878.75,879.25,878.5,878.5,53
20160101|2015-09-04 06:00,4,879.5,879.75,879.5,879.75,14
20160101|2015-09-04 06:30,4,878.25,878.25,877,877,8
20160101|2015-09-04 07:00,4,877.25,878,877,878,53
20160101|2015-09-04 07:30,4,877.75,877.75,876.25,876.75,28
20160101|2015-09-04 08:30,4,875.75,876.25,870,870.25,1042
20160101|2015-09-04 09:00,4,870.5,874.75,869.25,873.75,1215
20160101|2015-09-04 09:30,4,873.75,873.75,870.25,870.5,428
20160101|2015-09-04 10:00,4,870.25,871,869.25,870.75,427
20160101|2015-09-04 10:30,4,870.75,872,868.75,870.75,416
20160101|2015-09-04 11:00,4,870.5,871.75,869.5,870.5,373
20160101|2015-09-04 11:30,4,870.5,873.25,870,870.25,338
20160101|2015-09-04 12:00,4,870.25,871.25,869.75,871,361
20160101|2015-09-04 12:30,4,870.75,871.75,869.75,871.75,290
20160101|2015-09-04 13:00,4,872,872.25,869.5,869.5,516
20160101|2015-09-07 19:00,8,872.5,878.75,872,877.75,216
20160101|2015-09-07 19:30,8,877.75,878.5,877,877,66
20160101|2015-09-07 20:00,8,877.75,878,875,875,89
20160101|2015-09-07 20:30,8,875.25,875.75,875,875.5,25
20160101|2015-09-07 21:00,8,876,876,876,876,1
20160101|2015-09-07 21:30,8,875.75,876.5,875,875.75,242
20160101|2015-09-07 22:00,8,875.25,875.25,875.25,875.25,5
20160101|2015-09-07 22:30,8,874.75,875,874.75,875,7
20160101|2015-09-08 00:30,8,875.25,875.75,874.75,875.75,9
20160101|2015-09-08 01:00,8,875.5,877.5,875.25,877.5,24
20160101|2015-09-08 01:30,8,877,878.25,877,877.25,15
20160101|2015-09-08 02:00,8,877,878.25,875.5,875.75,22
20160101|2015-09-08 02:30,8,875.5,875.5,875.5,875.5,1
20160101|2015-09-08 03:00,8,876,876.75,876,876.25,9
20160101|2015-09-08 03:30,8,877,877,877,877,1
20160101|2015-09-08 04:00,8,877.25,877.25,877,877,2
20160101|2015-09-08 04:30,8,877,877,876.75,877,5
20160101|2015-09-08 05:00,8,876.25,876.75,876.25,876.75,7
20160101|2015-09-08 05:30,8,877.25,877.5,877.25,877.5,5
20160101|2015-09-08 06:00,8,878,878,877,877,22
20160101|2015-09-08 06:30,8,877,877.75,877,877.25,11
20160101|2015-09-08 07:00,8,876.5,877.75,876.5,877.5,43
20160101|2015-09-08 07:30,8,877.5,878.5,877.5,878.5,42
20160101|2015-09-08 08:30,8,878.75,881.75,876.5,880.5,1193
20160101|2015-09-08 09:00,8,880.5,881.5,875.75,876.75,679
20160101|2015-09-08 09:30,8,876.5,878.25,876,878,631
20160101|2015-09-08 10:00,8,878,882.5,878,882.25,1153
20160101|2015-09-08 10:30,8,882.5,885.25,881.75,884.75,829
20160101|2015-09-08 11:00,8,885,887.75,882,882,1335
20160101|2015-09-08 11:30,8,882.25,884.5,881.5,883,460
20160101|2015-09-08 12:00,8,883,884,882.5,883.25,235
20160101|2015-09-08 12:30,8,883.25,883.5,881.5,882.5,464
20160101|2015-09-08 13:00,8,882.5,883.25,880.25,880.5,675
20160101|2015-09-08 19:00,9,879.25,880.25,878.25,880.25,135
20160101|2015-09-08 19:30,9,879.75,879.75,879.75,879.75,2
20160101|2015-09-08 20:00,9,881.75,882,881.5,881.75,25
20160101|2015-09-08 20:30,9,881.75,883.25,881.75,882.25,249
20160101|2015-09-08 21:00,9,882.25,884,881.75,884,28
20160101|2015-09-08 21:30,9,883.5,884.5,883.25,883.5,38
20160101|2015-09-08 22:00,9,883.5,884.75,883.25,883.75,19
20160101|2015-09-08 22:30,9,884.25,884.25,884,884,15
20160101|2015-09-08 23:00,9,884.5,884.5,884.5,884.5,2
20160101|2015-09-09 00:00,9,884.75,884.75,884.75,884.75,4
20160101|2015-09-09 00:30,9,884.25,884.25,884.25,884.25,9
20160101|2015-09-09 01:00,9,884.25,884.25,881.25,882.25,33
20160101|2015-09-09 01:30,9,882.25,883.25,880.25,881.25,37
20160101|2015-09-09 02:00,9,881,881.75,881,881.75,3
20160101|2015-09-09 02:30,9,881.75,883.25,881.75,883.25,11
20160101|2015-09-09 03:00,9,883.75,885.25,883.75,884.25,69
20160101|2015-09-09 03:30,9,884,884,884,884,1
20160101|2015-09-09 04:00,9,883.5,884,883.5,883.75,11
20160101|2015-09-09 04:30,9,884.25,884.25,884,884,5
20160101|2015-09-09 05:00,9,884,886.75,884,886,38
20160101|2015-09-09 05:30,9,886,886.5,886,886.25,21
20160101|2015-09-09 06:00,9,885.25,886.25,885.25,885.75,11
20160101|2015-09-09 06:30,9,886.5,887,886.5,887,40
20160101|2015-09-09 07:00,9,887,888.75,886,886.5,259
20160101|2015-09-09 07:30,9,886.25,886.75,886,886,29
20160101|2015-09-09 08:30,9,887,887.5,883.75,885.25,1001
20160101|2015-09-09 09:00,9,885.25,885.75,881.75,881.75,624
20160101|2015-09-09 09:30,9,881.5,881.75,875.25,875.75,1071
20160101|2015-09-09 10:00,9,875.75,877.75,874.75,876.5,571
20160101|2015-09-09 10:30,9,876.25,877.25,874.75,877,578
20160101|2015-09-09 11:00,9,877,879,875.75,876.75,683
20160101|2015-09-09 11:30,9,876.5,878.5,876.25,876.75,324
20160101|2015-09-09 12:00,9,877,878.25,876.25,877.25,262
20160101|2015-09-09 12:30,9,876.75,879.75,876.75,878,616
20160101|2015-09-09 13:00,9,878,878,875.5,875.5,474
20160101|2015-09-09 19:00,10,875.25,876.25,874,876.25,43
20160101|2015-09-09 19:30,10,876.5,876.5,875.75,876.5,4
20160101|2015-09-09 20:00,10,876.25,878.75,876.25,878,23
20160101|2015-09-09 20:30,10,877.5,877.75,877.5,877.75,4
20160101|2015-09-09 21:00,10,877.5,877.5,876.5,876.5,11
20160101|2015-09-09 21:30,10,877,877,876,876,22
20160101|2015-09-09 22:00,10,875.75,877.5,875.5,877.5,30
20160101|2015-09-09 22:30,10,877.5,877.5,877.25,877.25,11
20160101|2015-09-09 23:00,10,877,877.25,877,877,4
20160101|2015-09-10 00:30,10,877.5,880,877.5,880,21
20160101|2015-09-10 01:00,10,879,879.25,878,879.25,33
20160101|2015-09-10 01:30,10,879.5,879.5,877.75,879,21
20160101|2015-09-10 02:00,10,879.25,879.25,879,879,3
20160101|2015-09-10 02:30,10,878.75,879,878.75,879,2
20160101|2015-09-10 03:00,10,878.75,879.25,878.5,879.25,9
20160101|2015-09-10 03:30,10,878.75,878.75,877.75,878.75,27
20160101|2015-09-10 04:00,10,878.75,879.5,878.75,878.75,14
20160101|2015-09-10 04:30,10,880,880.5,880,880.5,31
20160101|2015-09-10 05:00,10,880.25,880.75,879,879,33
20160101|2015-09-10 05:30,10,879.5,879.5,879,879,9
20160101|2015-09-10 06:00,10,878.25,878.25,878,878,28
20160101|2015-09-10 06:30,10,878,878.25,877.25,877.5,32
20160101|2015-09-10 07:00,10,877.5,878.5,873.25,873.75,129
20160101|2015-09-10 07:30,10,874.5,874.5,872.5,872.5,125
20160101|2015-09-10 08:30,10,874,880.25,872.75,879,1512
20160101|2015-09-10 09:00,10,879.25,882,879.25,880.75,816
20160101|2015-09-10 09:30,10,880.75,881.75,878.25,880.5,493
20160101|2015-09-10 10:00,10,880.5,883,880,881,786
20160101|2015-09-10 10:30,10,881,881.5,877.25,878,798
20160101|2015-09-10 11:00,10,878,878.5,876.25,877,421
20160101|2015-09-10 11:30,10,877.25,878.5,877,877.75,344
20160101|2015-09-10 12:00,10,877.5,880,877.25,879.5,270
20160101|2015-09-10 12:30,10,879.75,880,878,878.5,328
20160101|2015-09-10 13:00,10,878.5,879.25,876.75,878,632
20160101|2015-09-10 19:00,11,878.75,879.25,878,879.25,89
20160101|2015-09-10 19:30,11,878.5,879.5,878.5,879.5,8
20160101|2015-09-10 20:00,11,880.25,881,880.25,881,6
20160101|2015-09-10 21:00,11,879.25,879.75,879,879,5
20160101|2015-09-10 21:30,11,879.25,879.25,878.25,878.75,5
20160101|2015-09-10 22:00,11,878.25,878.25,878.25,878.25,1
20160101|2015-09-10 22:30,11,879,879.25,879,879.25,11
20160101|2015-09-10 23:30,11,879.5,879.5,879.5,879.5,1
20160101|2015-09-11 00:30,11,878.75,878.75,878,878,2
20160101|2015-09-11 01:00,11,877.5,878,877.5,878,5
20160101|2015-09-11 01:30,11,877.25,877.25,877.25,877.25,2
20160101|2015-09-11 02:00,11,877.25,877.25,876.75,876.75,5
20160101|2015-09-11 02:30,11,876.75,878,876.5,877.75,42
20160101|2015-09-11 03:00,11,877.75,878,877.75,877.75,30
20160101|2015-09-11 03:30,11,878,878.5,878,878.5,7
20160101|2015-09-11 04:00,11,878.5,878.5,878,878.25,4
20160101|2015-09-11 04:30,11,878.25,878.25,878.25,878.25,4
20160101|2015-09-11 05:00,11,879,879.25,879,879.25,7
20160101|2015-09-11 05:30,11,879,879.25,879,879.25,2
20160101|2015-09-11 06:00,11,879,879,878.75,878.75,10
20160101|2015-09-11 06:30,11,880,880,879.25,879.5,20
20160101|2015-09-11 07:00,11,879.25,880,879,879,44
20160101|2015-09-11 07:30,11,879.25,880.75,879.25,880,121
20160101|2015-09-11 08:30,11,879.5,879.75,873.25,873.75,1168
20160101|2015-09-11 09:00,11,873.75,875,870.75,871,776
20160101|2015-09-11 09:30,11,870.75,870.75,869.25,870.25,588
20160101|2015-09-11 10:00,11,870.25,870.75,868.75,870.25,751
20160101|2015-09-11 10:30,11,870,871,867.5,869,1000
20160101|2015-09-11 11:00,11,867.75,881.5,857,867.5,4413
20160101|2015-09-11 11:30,11,867.5,876,866.25,872.75,1199
20160101|2015-09-11 12:00,11,872.75,876.25,871.75,873.75,696
20160101|2015-09-11 12:30,11,874,875,872.5,873.5,928
20160101|2015-09-11 13:00,11,873.75,878.5,873.5,877.75,1393
20160101|2015-09-13 19:00,14,877.5,883,877.5,882,102
20160101|2015-09-13 19:30,14,881.75,881.75,881,881,49
20160101|2015-09-13 20:00,14,880.75,885,880.75,884.5,103
20160101|2015-09-13 20:30,14,884.75,886,884.75,885.25,70
20160101|2015-09-13 21:00,14,885.75,885.75,884.5,884.5,13
20160101|2015-09-13 21:30,14,884.5,884.75,884.5,884.5,5
20160101|2015-09-13 22:00,14,884.25,885,883.25,883.25,19
20160101|2015-09-13 22:30,14,883.25,883.25,882.5,882.75,45
20160101|2015-09-13 23:00,14,882.75,883.75,882.75,883.75,20
20160101|2015-09-13 23:30,14,883,883.75,883,883.75,14
20160101|2015-09-14 00:00,14,884,884,884,884,1
20160101|2015-09-14 00:30,14,884,884.5,882.5,882.5,30
20160101|2015-09-14 01:00,14,882.5,883.75,882.5,883.25,15
20160101|2015-09-14 01:30,14,884.5,886.25,883.5,883.5,46
20160101|2015-09-14 02:00,14,885.75,885.75,884,884,13
20160101|2015-09-14 02:30,14,884.5,885,884.5,884.5,5
20160101|2015-09-14 03:00,14,884.25,884.5,884.25,884.25,5
20160101|2015-09-14 03:30,14,884.25,884.25,884,884,2
20160101|2015-09-14 04:00,14,884.25,884.25,883.25,883.75,40
20160101|2015-09-14 04:30,14,883.75,883.75,883.75,883.75,1
20160101|2015-09-14 05:00,14,883.75,884.25,883.75,884,10
20160101|2015-09-14 05:30,14,884.25,885,884.25,884.75,133
20160101|2015-09-14 06:00,14,884.75,885,884.75,884.75,21
20160101|2015-09-14 06:30,14,884.75,886,884.75,885.25,48
20160101|2015-09-14 07:00,14,885.25,886.5,884,884.25,350
20160101|2015-09-14 07:30,14,884.25,884.25,883.5,884.25,57
20160101|2015-09-14 08:30,14,885.25,891.75,883.25,888,2251
20160101|2015-09-14 09:00,14,888.5,890,887.5,888.25,576
20160101|2015-09-14 09:30,14,888.25,890.5,886.75,887.25,796
20160101|2015-09-14 10:00,14,887.25,889.5,885.75,886.25,437
20160101|2015-09-14 10:30,14,886.25,889,885.25,888.5,434
20160101|2015-09-14 11:00,14,888.5,890,888.25,889.5,123
20160101|2015-09-14 11:30,14,889.5,889.75,886.75,886.75,124
20160101|2015-09-14 12:00,14,887,888.75,886.75,888.25,201
20160101|2015-09-14 12:30,14,888.25,889.5,888,888.25,315
20160101|2015-09-14 13:00,14,888.25,889.25,886.25,887,396
20160101|2015-09-14 19:00,15,889,892.25,889,890.5,230
20160101|2015-09-14 19:30,15,890.5,891,890,890,55
20160101|2015-09-14 20:00,15,890.5,892.5,890.25,892.5,14
20160101|2015-09-14 20:30,15,891,891.5,891,891.5,6
20160101|2015-09-14 21:00,15,891.75,892,891,892,27
20160101|2015-09-14 21:30,15,892.5,895.25,892.5,893.25,310
20160101|2015-09-14 22:00,15,893.5,893.5,893.25,893.25,8
20160101|2015-09-14 22:30,15,893,893.25,893,893,54
20160101|2015-09-14 23:00,15,893,893.25,893,893,164
20160101|2015-09-14 23:30,15,893,893,892.75,892.75,10
20160101|2015-09-15 00:30,15,892.25,892.25,892.25,892.25,2
20160101|2015-09-15 01:00,15,893,893.5,892.75,893.5,13
20160101|2015-09-15 01:30,15,893.75,893.75,891,891.5,91
20160101|2015-09-15 02:00,15,891.5,891.5,891.5,891.5,9
20160101|2015-09-15 02:30,15,891.25,892.75,891.25,892,10
20160101|2015-09-15 03:00,15,891.25,891.25,891.25,891.25,1
20160101|2015-09-15 03:30,15,891,891,891,891,3
20160101|2015-09-15 04:00,15,890.75,890.75,890.5,890.5,4
20160101|2015-09-15 04:30,15,889.75,889.75,889.75,889.75,2
20160101|2015-09-15 05:00,15,889.5,889.5,889,889.25,9
20160101|2015-09-15 05:30,15,888.75,889,888.75,889,15
20160101|2015-09-15 06:00,15,889.25,889.75,889.25,889.5,6
20160101|2015-09-15 06:30,15,889.25,889.25,888,888,76
20160101|2015-09-15 07:00,15,887.75,887.75,886.75,887.5,92
20160101|2015-09-15 07:30,15,887.5,889,887.5,889,37
20160101|2015-09-15 08:30,15,886.5,894.25,886.5,892.25,783
20160101|2015-09-15 09:00,15,892.5,897.25,892.5,894,1515
20160101|2015-09-15 09:30,15,894.25,897,893.5,894,720
20160101|2015-09-15 10:00,15,894.25,894.5,891.5,892.75,572
20160101|2015-09-15 10:30,15,893,894,891.75,892.75,292
20160101|2015-09-15 11:00,15,893,895,892.5,894.5,255
20160101|2015-09-15 11:30,15,894.5,895.25,892.75,893,169
20160101|2015-09-15 12:00,15,893.5,893.75,891.25,892.5,234
20160101|2015-09-15 12:30,15,892.75,895.75,892.25,893.75,561
20160101|2015-09-15 13:00,15,893.75,895.25,891.75,892.5,768
20160101|2015-09-15 19:00,16,892,892,889.25,890.75,53
20160101|2015-09-15 19:30,16,889.5,890.25,889.5,890.25,16
20160101|2015-09-15 20:00,16,889.5,890.5,889.25,890,54
20160101|2015-09-15 20:30,16,890.25,890.25,889.75,889.75,62
20160101|2015-09-15 21:00,16,890,890.25,890,890,23
20160101|2015-09-15 21:30,16,890,890,887.75,887.75,32
20160101|2015-09-15 22:00,16,888.75,889.5,888.75,889.5,166
20160101|2015-09-15 23:00,16,889.75,890.25,889.75,890,21
20160101|2015-09-16 00:00,16,890,890,890,890,1
20160101|2015-09-16 00:30,16,890,890.75,889.75,890.25,7
20160101|2015-09-16 01:00,16,891.25,892.25,891.25,891.5,41
20160101|2015-09-16 01:30,16,891.25,893,891.25,893,14
20160101|2015-09-16 02:00,16,892.75,893.75,892.75,893,83
20160101|2015-09-16 02:30,16,893,893,892.75,892.75,5
20160101|2015-09-16 03:00,16,892.25,894,892.25,893,21
20160101|2015-09-16 03:30,16,893.25,894.25,892.75,894.25,11
20160101|2015-09-16 04:00,16,894,895,894,895,4
20160101|2015-09-16 04:30,16,895,895,895,895,1
20160101|2015-09-16 05:00,16,894.75,894.75,890.75,891,100
20160101|2015-09-16 05:30,16,890.5,890.5,886.5,888,185
20160101|2015-09-16 06:00,16,887.5,888,886.75,888,50
20160101|2015-09-16 06:30,16,888,890.75,888,890,224
20160101|2015-09-16 07:00,16,889.5,891.25,888.75,891,110
20160101|2015-09-16 07:30,16,892,894,892,892.75,114
20160101|2015-09-16 08:30,16,893.5,895,890.5,892.75,966
20160101|2015-09-16 09:00,16,892.75,897.5,891.25,894,1941
20160101|2015-09-16 09:30,16,893.75,896.75,892,892,866
20160101|2015-09-16 10:00,16,891.75,894.5,891.75,893,531
20160101|2015-09-16 10:30,16,893,893,889.75,889.75,500
20160101|2015-09-16 11:00,16,889.75,890.25,887.75,890,895
20160101|2015-09-16 11:30,16,890,891.75,890,890.5,332
20160101|2015-09-16 12:00,16,890.5,891.5,889.5,891.5,394
20160101|2015-09-16 12:30,16,891.5,892.25,889.75,891,291
20160101|2015-09-16 13:00,16,890.75,892.25,889.75,890.25,747
20160101|2015-09-16 19:00,17,890,891,890,891,13
20160101|2015-09-16 19:30,17,890.75,891.25,890.75,891.25,7
20160101|2015-09-16 20:00,17,892.75,892.75,890,890,13
20160101|2015-09-16 20:30,17,890,893,890,892.5,14
20160101|2015-09-16 21:00,17,892.75,893,892.75,893,14
20160101|2015-09-16 21:30,17,892.75,892.75,891.75,892,10
20160101|2015-09-16 22:00,17,892.5,892.5,892,892,9
20160101|2015-09-16 23:30,17,892,892,892,892,4
20160101|2015-09-17 00:00,17,892,892.25,892,892,3
20160101|2015-09-17 00:30,17,891.75,893.25,891.75,893.25,27
20160101|2015-09-17 01:00,17,893.25,894,893,893,33
20160101|2015-09-17 01:30,17,892.5,892.75,889.25,889.25,79
20160101|2015-09-17 02:00,17,889.25,890,889.25,890,30
20160101|2015-09-17 02:30,17,890,890.5,890,890,4
20160101|2015-09-17 03:00,17,890.25,891.5,890.25,890.5,16
20160101|2015-09-17 03:30,17,890.5,890.5,890.5,890.5,5
20160101|2015-09-17 04:00,17,890,890.25,890,890,29
20160101|2015-09-17 04:30,17,890.25,890.5,890,890.25,57
20160101|2015-09-17 05:00,17,890.25,890.75,890.25,890.75,2
20160101|2015-09-17 05:30,17,890,890,890,890,22
20160101|2015-09-17 06:00,17,889.75,891,889.75,891,14
20160101|2015-09-17 06:30,17,890.75,890.75,890.25,890.25,4
20160101|2015-09-17 07:00,17,889.25,889.75,888.5,889.75,55
20160101|2015-09-17 07:30,17,889.5,889.5,885.25,885.5,98
20160101|2015-09-17 08:30,17,885.25,888.5,884.5,886,910
20160101|2015-09-17 09:00,17,885.5,887.25,885,886.5,800
20160101|2015-09-17 09:30,17,886.5,887.5,885.75,886.5,234
20160101|2015-09-17 10:00,17,886.25,886.75,886,886.75,413
20160101|2015-09-17 10:30,17,886.75,887,886,886.25,216
20160101|2015-09-17 11:00,17,886.25,887,885,886.5,331
20160101|2015-09-17 11:30,17,886.25,886.75,885.5,886.25,139
20160101|2015-09-17 12:00,17,886,887.5,886,887,297
20160101|2015-09-17 12:30,17,887,887.75,885.25,885.25,248
20160101|2015-09-17 13:00,17,886,892.5,886,888.5,1134
20160101|2015-09-17 19:00,18,887.75,888.25,886.75,888,21
20160101|2015-09-17 20:00,18,888.75,890.5,888.25,890.25,38
20160101|2015-09-17 20:30,18,890,890.25,889.5,890,73
20160101|2015-09-17 21:00,18,890.25,890.5,889.5,889.75,15
20160101|2015-09-17 21:30,18,890,890,889.25,889.5,4
20160101|2015-09-17 22:00,18,889.5,889.5,887.25,888.75,49
20160101|2015-09-17 22:30,18,889,889,888.5,888.5,3
20160101|2015-09-17 23:00,18,888.5,888.5,888.5,888.5,1
20160101|2015-09-18 00:00,18,888.5,888.5,888,888.25,7
20160101|2015-09-18 00:30,18,888,888.25,888,888,7
20160101|2015-09-18 01:00,18,887.5,888.25,887.5,887.5,16
20160101|2015-09-18 01:30,18,887.25,888.5,887,888.25,126
20160101|2015-09-18 02:00,18,887.75,887.75,887.5,887.75,6
20160101|2015-09-18 02:30,18,888,888.25,888,888.25,15
20160101|2015-09-18 03:00,18,888.25,888.25,888,888.25,6
20160101|2015-09-18 03:30,18,887.75,888,887.5,888,14
20160101|2015-09-18 04:00,18,887.75,888.25,886.25,886.75,64
20160101|2015-09-18 04:30,18,886,886,886,886,2
20160101|2015-09-18 05:00,18,886.75,887.5,886.75,887.5,10
20160101|2015-09-18 05:30,18,886.75,886.75,886.5,886.5,7
20160101|2015-09-18 06:00,18,887.25,887.5,887.25,887.25,8
20160101|2015-09-18 06:30,18,887,888,887,888,32
20160101|2015-09-18 07:00,18,888,888,887,887.5,107
20160101|2015-09-18 07:30,18,887,887.5,886.5,886.75,71
20160101|2015-09-18 08:30,18,887.25,887.25,876.75,877.75,2459
20160101|2015-09-18 09:00,18,877.75,878,875.5,876.25,1216
20160101|2015-09-18 09:30,18,876.25,876.5,874.25,875.75,606
20160101|2015-09-18 10:00,18,875.5,877,875.25,875.5,346
20160101|2015-09-18 10:30,18,875,876,873.5,874.75,575
20160101|2015-09-18 11:00,18,874.75,874.75,872,873.25,722
20160101|2015-09-18 11:30,18,873.75,875.25,873.25,874,426
20160101|2015-09-18 12:00,18,873.75,876.25,873.75,876.25,398
20160101|2015-09-18 12:30,18,876,876.5,872.25,872.75,436
20160101|2015-09-18 13:00,18,873,874,871.25,872.75,1065
20160101|2015-09-20 19:00,21,872,872,870.5,871.75,50
20160101|2015-09-20 19:30,21,871.75,871.75,871.5,871.5,4
20160101|2015-09-20 20:00,21,872.5,874,870.5,870.75,61
20160101|2015-09-20 20:30,21,871.25,871.25,869.25,871,94
20160101|2015-09-20 21:00,21,871,871,870.75,871,13
20160101|2015-09-20 21:30,21,871.25,872.25,870.75,872.25,11
20160101|2015-09-20 22:00,21,872,872.5,872,872.5,14
20160101|2015-09-20 22:30,21,872.5,872.5,872.5,872.5,2
20160101|2015-09-20 23:00,21,872.5,872.5,872.5,872.5,2
20160101|2015-09-20 23:30,21,872.5,872.5,872,872,3
20160101|2015-09-21 00:30,21,872.5,872.75,872.5,872.75,3
20160101|2015-09-21 01:00,21,873,874.75,873,874.75,40
20160101|2015-09-21 01:30,21,875.25,877,875.25,876.75,192
20160101|2015-09-21 02:00,21,876.75,877,876.5,876.75,90
20160101|2015-09-21 02:30,21,876.75,876.75,876.25,876.5,26
20160101|2015-09-21 03:00,21,876.5,876.5,875.75,876.5,18
20160101|2015-09-21 03:30,21,876.25,876.75,876.25,876.25,8
20160101|2015-09-21 04:00,21,876,876,875.25,875.75,5
20160101|2015-09-21 04:30,21,875.75,876,875.75,876,7
20160101|2015-09-21 05:00,21,875.5,875.5,875,875,3
20160101|2015-09-21 05:30,21,875,875.75,874.5,875.75,13
20160101|2015-09-21 06:00,21,875.25,875.25,875,875,3
20160101|2015-09-21 06:30,21,875,876.25,875,876,44
20160101|2015-09-21 07:00,21,876.5,876.5,874.25,874.75,79
20160101|2015-09-21 07:30,21,874.75,875.5,873.5,873.75,82
20160101|2015-09-21 08:30,21,875,878.5,874.5,876,1989
20160101|2015-09-21 09:00,21,876,877.75,875.25,875.25,1022
20160101|2015-09-21 09:30,21,875.5,877.5,875.25,876,525
20160101|2015-09-21 10:00,21,876.25,877.5,875.75,876,287
20160101|2015-09-21 10:30,21,876,878.75,876,877.5,322
20160101|2015-09-21 11:00,21,877.75,881.5,877.5,881,726
20160101|2015-09-21 11:30,21,881.25,881.5,878.5,879.25,583
20160101|2015-09-21 12:00,21,879.25,879.75,877.75,878.25,259
20160101|2015-09-21 12:30,21,878,879,877.5,877.75,276
20160101|2015-09-21 13:00,21,878,879.5,877.25,878.25,644
20160101|2015-09-21 19:00,22,875.75,876.5,875.5,876.5,65
20160101|2015-09-21 19:30,22,876.5,876.5,875.75,875.75,27
20160101|2015-09-21 20:00,22,875.75,875.75,874.5,875.25,91
20160101|2015-09-21 20:30,22,875,876,875,875.75,51
20160101|2015-09-21 21:00,22,876,877.75,876,877.25,21
20160101|2015-09-21 21:30,22,877.5,877.5,875.75,875.75,22
20160101|2015-09-21 22:00,22,876.75,876.75,876.75,876.75,2
20160101|2015-09-21 22:30,22,876.75,877,876.5,876.75,9
20160101|2015-09-21 23:00,22,877.25,877.25,877.25,877.25,6
20160101|2015-09-21 23:30,22,876.75,876.75,876.75,876.75,1
20160101|2015-09-22 00:00,22,876.75,876.75,876.75,876.75,1
20160101|2015-09-22 00:30,22,876.5,876.5,875.75,875.75,20
20160101|2015-09-22 01:00,22,876.25,878,876.25,877.25,21
20160101|2015-09-22 01:30,22,877.5,877.5,875.5,875.5,39
20160101|2015-09-22 02:00,22,875.5,875.5,874.75,875,71
20160101|2015-09-22 02:30,22,874.5,874.75,874.25,874.25,118
20160101|2015-09-22 03:00,22,874.75,875.75,874.75,875.75,11
20160101|2015-09-22 04:00,22,876,876.25,876,876.25,2
20160101|2015-09-22 04:30,22,875.25,875.5,875,875.5,71
20160101|2015-09-22 05:00,22,874.75,874.75,874,874,10
20160101|2015-09-22 05:30,22,873.75,874,873.5,873.75,8
20160101|2015-09-22 06:00,22,873.5,873.75,873.25,873.5,29
20160101|2015-09-22 06:30,22,873.5,873.75,872.75,872.75,73
20160101|2015-09-22 07:00,22,872.75,873,872,872.25,62
20160101|2015-09-22 07:30,22,872.25,872.5,871.75,871.75,63
20160101|2015-09-22 08:30,22,871.75,872.25,869,871.25,2157
20160101|2015-09-22 09:00,22,871,871.5,867.25,867.75,1444
20160101|2015-09-22 09:30,22,867.5,868.75,866,868.75,1491
20160101|2015-09-22 10:00,22,869,870.75,867.75,870.5,610
20160101|2015-09-22 10:30,22,870,871.5,868.75,868.75,698
20160101|2015-09-22 11:00,22,868.75,868.75,866.5,868,523
20160101|2015-09-22 11:30,22,868,868.75,867.5,868.25,419
20160101|2015-09-22 12:00,22,868.25,868.5,867.25,867.5,626
20160101|2015-09-22 12:30,22,867,867.25,866,867,590
20160101|2015-09-22 13:00,22,867,868.75,866.25,867.25,1155
20160101|2015-09-22 19:00,23,866.25,867.75,866.25,867.75,88
20160101|2015-09-22 19:30,23,867.75,869.25,867.25,869,51
20160101|2015-09-22 20:00,23,869,870.5,869,870.5,138
20160101|2015-09-22 20:30,23,870.25,871,869,869,75
20160101|2015-09-22 21:00,23,868.75,870,868.75,870,32
20160101|2015-09-22 21:30,23,869.75,869.75,868.25,869.25,16
20160101|2015-09-22 22:00,23,869,869.25,867.5,868.25,120
20160101|2015-09-22 22:30,23,868.5,868.5,867.5,867.5,4
20160101|2015-09-22 23:30,23,868.75,868.75,868.75,868.75,2
20160101|2015-09-23 00:30,23,868.25,869.5,868.25,869.5,4
20160101|2015-09-23 01:00,23,870.5,872,870,871.5,23
20160101|2015-09-23 01:30,23,870.75,871.75,870.25,871.5,45
20160101|2015-09-23 02:00,23,871.75,873.25,871.75,873.25,88
20160101|2015-09-23 02:30,23,872.5,873,872.5,873,13
20160101|2015-09-23 03:00,23,872.75,873,872.75,873,3
20160101|2015-09-23 03:30,23,873.25,874,873.25,874,8
20160101|2015-09-23 04:00,23,874,874,872.5,872.5,28
20160101|2015-09-23 04:30,23,872.5,872.75,871.75,871.75,63
20160101|2015-09-23 05:00,23,872,873.5,871.5,873.25,84
20160101|2015-09-23 05:30,23,873.25,873.5,873.25,873.25,8
20160101|2015-09-23 06:00,23,872.75,873.75,872.75,873.75,55
20160101|2015-09-23 06:30,23,873.75,874,872.75,872.75,59
20160101|2015-09-23 07:00,23,873.25,873.25,872.25,872.5,67
20160101|2015-09-23 07:30,23,872.25,872.25,871.5,872.25,46
20160101|2015-09-23 08:30,23,872.75,873.25,867.5,867.75,1469
20160101|2015-09-23 09:00,23,867.5,870.25,866.75,866.75,934
20160101|2015-09-23 09:30,23,867,873.75,867,871.75,835
20160101|2015-09-23 10:00,23,872,872.5,869.5,869.75,492
20160101|2015-09-23 10:30,23,869.75,870.75,868.5,869.75,332
20160101|2015-09-23 11:00,23,869.75,869.75,867.5,867.5,379
20160101|2015-09-23 11:30,23,867.5,868.75,867,868,350
20160101|2015-09-23 12:00,23,868.25,869,867.75,869,162
20160101|2015-09-23 12:30,23,868.75,870.75,868.75,870.75,325
20160101|2015-09-23 13:00,23,870.75,871,867.25,867.25,660
20160101|2015-09-23 19:00,24,867.75,868,867.25,868,28
20160101|2015-09-23 19:30,24,867.25,867.75,867.25,867.25,8
20160101|2015-09-23 20:00,24,868.25,869.25,868.25,869.25,32
20160101|2015-09-23 20:30,24,869.5,869.75,869,869.5,33
20160101|2015-09-23 21:00,24,869.25,869.25,869.25,869.25,17
20160101|2015-09-23 21:30,24,869.25,869.25,868.25,868.25,8
20160101|2015-09-23 22:30,24,868.5,868.5,867.75,867.75,3
20160101|2015-09-23 23:00,24,867.5,867.5,867.5,867.5,1
20160101|2015-09-24 00:00,24,868,868,868,868,1
20160101|2015-09-24 00:30,24,868,868.25,868,868,11
20160101|2015-09-24 01:00,24,867.75,868.5,867.75,868,23
20160101|2015-09-24 01:30,24,868.25,868.5,868.25,868.25,19
20160101|2015-09-24 02:00,24,868,869,867.75,868,25
20160101|2015-09-24 02:30,24,868,869.5,868,869.5,37
20160101|2015-09-24 03:00,24,869.5,869.75,869.5,869.75,6
20160101|2015-09-24 03:30,24,869.75,869.75,869.25,869.25,12
20160101|2015-09-24 04:00,24,868.75,869.75,868.75,869.5,20
20160101|2015-09-24 04:30,24,869.75,870.25,869.75,869.75,140
20160101|2015-09-24 05:00,24,870.5,871.5,870.25,870.5,68
20160101|2015-09-24 05:30,24,870.5,871,870.5,870.75,19
20160101|2015-09-24 06:00,24,870.75,871.25,870.75,871,17
20160101|2015-09-24 06:30,24,870.25,870.75,870.25,870.5,6
20160101|2015-09-24 07:00,24,871,871,867.25,868.25,161
20160101|2015-09-24 07:30,24,868.75,869.25,864.5,864.5,258
20160101|2015-09-24 08:30,24,864.5,867.25,862.25,865.75,1448
20160101|2015-09-24 09:00,24,865.75,872.5,865.5,872,1357
20160101|2015-09-24 09:30,24,872.25,873.25,870.5,871.25,739
20160101|2015-09-24 10:00,24,871,871.5,868.75,869,574
20160101|2015-09-24 10:30,24,869,872,868.75,871.25,307
20160101|2015-09-24 11:00,24,871.25,872,870.5,872,294
20160101|2015-09-24 11:30,24,872,873.25,871.25,871.25,507
20160101|2015-09-24 12:00,24,871.25,872.5,870.75,872.5,273
20160101|2015-09-24 12:30,24,872.25,873,870.75,871.25,459
20160101|2015-09-24 13:00,24,871,873.5,870.75,872.5,700
20160101|2015-09-24 19:00,25,873,875.25,873,875,497
20160101|2015-09-24 19:30,25,875.25,875.5,874.5,875,45
20160101|2015-09-24 20:00,25,875.25,876,874.5,875.25,45
20160101|2015-09-24 20:30,25,875.5,876.5,875.25,876.25,80
20160101|2015-09-24 21:00,25,876,876.5,876,876.25,40
20160101|2015-09-24 21:30,25,876.5,877.25,876.5,877,50
20160101|2015-09-24 22:00,25,877,877,876,876,69
20160101|2015-09-24 22:30,25,876.25,876.25,876.25,876.25,3
20160101|2015-09-24 23:00,25,876,876.25,876,876.25,17
20160101|2015-09-25 00:00,25,876.75,876.75,876.75,876.75,2
20160101|2015-09-25 00:30,25,876.75,876.75,876.5,876.5,5
20160101|2015-09-25 01:00,25,876.25,876.5,875.75,876,77
20160101|2015-09-25 01:30,25,876.25,876.75,876.25,876.75,29
20160101|2015-09-25 02:00,25,877.25,879,876.75,878.25,183
20160101|2015-09-25 02:30,25,878.5,879,878,878.5,55
20160101|2015-09-25 03:00,25,878.25,879,878,878.75,41
20160101|2015-09-25 03:30,25,879,879,878.5,878.75,83
20160101|2015-09-25 04:00,25,879,879.5,878.75,879.25,368
20160101|2015-09-25 04:30,25,879.25,880.5,878.25,880.5,112
20160101|2015-09-25 05:00,25,880.5,880.75,879.5,879.5,38
20160101|2015-09-25 05:30,25,879.5,879.5,878.75,878.75,36
20160101|2015-09-25 06:00,25,879,879.75,879,879.75,39
20160101|2015-09-25 06:30,25,880,882,880,882,115
20160101|2015-09-25 07:00,25,882.5,882.75,881.25,882,316
20160101|2015-09-25 07:30,25,882.5,882.5,881,881.75,67
20160101|2015-09-25 08:30,25,882,888.75,879.75,885.75,3726
20160101|2015-09-25 09:00,25,886.25,888.75,885.5,886.5,924
20160101|2015-09-25 09:30,25,887,889.5,886.5,887.5,1556
20160101|2015-09-25 10:00,25,887.75,889,886.25,888.5,679
20160101|2015-09-25 10:30,25,888.75,890.5,887.75,889.25,602
20160101|2015-09-25 11:00,25,889,894.25,888.5,892.25,1121
20160101|2015-09-25 11:30,25,892,892,889,890.5,479
20160101|2015-09-25 12:00,25,890.5,892.75,889,892.25,702
20160101|2015-09-25 12:30,25,892.25,893,891,892.25,904
20160101|2015-09-25 13:00,25,892,893.75,891,892.5,1567
20160101|2015-09-27 19:00,28,892,896,892,893.75,256
20160101|2015-09-27 19:30,28,893.75,893.75,890.75,891,113
20160101|2015-09-27 20:00,28,890.75,890.75,887.5,887.5,225
20160101|2015-09-27 20:30,28,887.25,888,886,887.5,309
20160101|2015-09-27 21:00,28,887.25,888.5,887,887.75,205
20160101|2015-09-27 21:30,28,888,889,887.75,888.75,108
20160101|2015-09-27 22:00,28,889,889,887.5,887.75,17
20160101|2015-09-27 22:30,28,888.25,889,888.25,888.75,6
20160101|2015-09-27 23:00,28,889,889,888.75,889,5
20160101|2015-09-28 00:00,28,888.75,889.5,888.25,889.5,81
20160101|2015-09-28 00:30,28,888.25,889.75,888.25,889.5,63
20160101|2015-09-28 01:00,28,889.25,890,889.25,889.5,26
20160101|2015-09-28 01:30,28,889.25,889.25,888.75,888.75,91
20160101|2015-09-28 02:00,28,888.5,890.5,888.5,890.25,8
20160101|2015-09-28 02:30,28,890.25,891,889.5,889.5,72
20160101|2015-09-28 03:00,28,889.75,891,889.75,891,45
20160101|2015-09-28 03:30,28,890.75,891.25,890.5,891,58
20160101|2015-09-28 04:00,28,891,892.25,890.75,891.75,73
20160101|2015-09-28 04:30,28,891.25,891.5,890.25,891,26
20160101|2015-09-28 05:00,28,890.5,891,889.5,889.75,137
20160101|2015-09-28 05:30,28,889.5,890,889.5,890,10
20160101|2015-09-28 06:00,28,890,890.25,890,890.25,2
20160101|2015-09-28 06:30,28,890,890,888.75,888.75,16
20160101|2015-09-28 07:00,28,888.75,890,888.75,889,75
20160101|2015-09-28 07:30,28,888.75,889,887.5,888.25,50
20160101|2015-09-28 08:30,28,887,893,885.5,891.75,1096
20160101|2015-09-28 09:00,28,891.5,891.5,885,885.75,1153
20160101|2015-09-28 09:30,28,885.75,886.75,884.5,885,889
20160101|2015-09-28 10:00,28,884.75,886.25,882.5,882.5,1256
20160101|2015-09-28 10:30,28,882.25,883.25,881.25,883,686
20160101|2015-09-28 11:00,28,883,883.25,882,882.75,394
20160101|2015-09-28 11:30,28,882.5,882.5,881.5,881.5,139
20160101|2015-09-28 12:00,28,881.5,882,879.75,880.5,526
20160101|2015-09-28 12:30,28,880.5,882.75,880.25,881.25,220
20160101|2015-09-28 13:00,28,881.25,882.25,880.25,882.25,1363
20160101|2015-09-28 19:00,29,880.25,883,880.25,883,119
20160101|2015-09-28 19:30,29,883.25,884,883.25,883.75,13
20160101|2015-09-28 20:00,29,882.5,883.75,879.75,879.75,86
20160101|2015-09-28 20:30,29,879.5,881,878.75,881,14
20160101|2015-09-28 21:00,29,880.5,880.5,880.5,880.5,3
20160101|2015-09-28 21:30,29,880.25,880.25,879.25,879.25,12
20160101|2015-09-28 22:00,29,879,879,878.5,878.5,3
20160101|2015-09-29 00:00,29,878.75,878.75,878,878,5
20160101|2015-09-29 00:30,29,878.5,879.5,878,879.5,14
20160101|2015-09-29 01:00,29,879.75,881.5,879.5,880,34
20160101|2015-09-29 01:30,29,880.25,880.75,879.5,879.5,7
20160101|2015-09-29 02:00,29,879.5,881.75,878.75,880.75,21
20160101|2015-09-29 02:30,29,880.75,881.25,878.25,879.5,57
20160101|2015-09-29 03:00,29,879.5,879.5,879.5,879.5,2
20160101|2015-09-29 03:30,29,880.25,880.75,880.25,880.75,15
20160101|2015-09-29 04:00,29,881,881.25,880.25,880.25,3
20160101|2015-09-29 04:30,29,880.5,881,880.5,880.5,14
20160101|2015-09-29 05:00,29,880.5,880.5,879.5,879.75,50
20160101|2015-09-29 05:30,29,879.75,879.75,878.75,879.75,74
20160101|2015-09-29 06:00,29,880,880.75,879.75,880,42
20160101|2015-09-29 06:30,29,879.75,880.75,879.75,880.5,32
20160101|2015-09-29 07:00,29,880.75,882.5,880.75,882,173
20160101|2015-09-29 07:30,29,882,884.75,882,884,124
20160101|2015-09-29 08:30,29,884,887,881.5,886.25,1180
20160101|2015-09-29 09:00,29,886,887,882.25,885.5,761
20160101|2015-09-29 09:30,29,885.5,888,883.5,883.75,657
20160101|2015-09-29 10:00,29,884,886.25,883.75,885.25,408
20160101|2015-09-29 10:30,29,885.5,887.5,883.25,884,587
20160101|2015-09-29 11:00,29,883.75,885.25,880.75,885,937
20160101|2015-09-29 11:30,29,885.25,886,884.25,885,272
20160101|2015-09-29 12:00,29,885.25,887,884.5,886.25,400
20160101|2015-09-29 12:30,29,886.25,887.5,885.5,886.25,435
20160101|2015-09-29 13:00,29,885.75,888,884.75,887.5,1054
20160101|2015-09-29 19:00,30,886.5,887,886.25,887,24
20160101|2015-09-29 19:30,30,886.75,887,886.5,887,31
20160101|2015-09-29 20:00,30,887.25,888.75,886.75,888.25,58
20160101|2015-09-29 20:30,30,889,889.75,887.5,887.75,72
20160101|2015-09-29 21:00,30,887.25,887.25,886.5,886.5,9
20160101|2015-09-29 21:30,30,886.75,887.25,886.5,887,16
20160101|2015-09-29 22:00,30,886.5,887.25,886,886.75,17
20160101|2015-09-29 22:30,30,886.25,886.25,885.5,885.5,35
20160101|2015-09-29 23:00,30,885.75,885.75,885.5,885.5,10
20160101|2015-09-29 23:30,30,885.75,886,885.75,886,4
20160101|2015-09-30 00:00,30,886.25,886.25,886.25,886.25,2
20160101|2015-09-30 00:30,30,886.25,886.25,886,886,2
20160101|2015-09-30 01:00,30,886.25,886.25,885.5,885.75,6
20160101|2015-09-30 01:30,30,885.75,886.25,885.75,886,12
20160101|2015-09-30 02:00,30,886,887.25,886,886.75,126
20160101|2015-09-30 02:30,30,887,887.5,886.25,887.5,19
20160101|2015-09-30 03:00,30,887.75,887.75,886.75,887,6
20160101|2015-09-30 03:30,30,887,887,886.75,886.75,19
20160101|2015-09-30 04:00,30,887.25,888.5,887.25,888.5,23
20160101|2015-09-30 04:30,30,888.75,889.25,888,888.5,86
20160101|2015-09-30 05:00,30,888,889.5,888,888.25,90
20160101|2015-09-30 05:30,30,889,890,888.5,889.25,55
20160101|2015-09-30 06:00,30,889.75,890,889.75,889.75,5
20160101|2015-09-30 06:30,30,890,890.5,889.75,890.25,46
20160101|2015-09-30 07:00,30,890.5,890.75,890,890.25,180
20160101|2015-09-30 07:30,30,890.25,890.75,890,890.75,113
20160101|2015-09-30 08:30,30,890.75,895.25,889.75,893.75,1061
20160101|2015-09-30 09:00,30,893.5,899.5,893.5,896,1813
20160101|2015-09-30 09:30,30,895.75,898.5,894.5,897.5,717
20160101|2015-09-30 10:00,30,897.5,898.75,895,898.5,788
20160101|2015-09-30 10:30,30,898.25,900.25,897,898,1239
20160101|2015-09-30 11:00,30,897.75,905,884,885.75,4019
20160101|2015-09-30 11:30,30,886,890.25,884.75,886.75,1183
20160101|2015-09-30 12:00,30,887,887.25,885.25,886.25,381
20160101|2015-09-30 12:30,30,886,891.5,885.5,891.5,699
20160101|2015-09-30 13:00,30,891.25,895,891,894.75,2199
20160101|2015-09-30 19:00,1,892.5,893.75,892.5,893.25,108
20160101|2015-09-30 19:30,1,893.5,893.5,892.75,893.25,31
20160101|2015-09-30 20:00,1,893.25,893.25,892.75,892.75,43
20160101|2015-09-30 20:30,1,892.75,893.25,891.75,892,30
20160101|2015-09-30 21:30,1,892,893,892,892.5,27
20160101|2015-09-30 22:30,1,892.75,893.25,892.5,892.75,54
20160101|2015-09-30 23:00,1,893.25,893.25,893.25,893.25,2
20160101|2015-09-30 23:30,1,892.75,892.75,892.75,892.75,2
20160101|2015-10-01 00:00,1,892.5,892.75,892,892.75,34
20160101|2015-10-01 00:30,1,893,893.25,893,893.25,2
20160101|2015-10-01 01:00,1,893,893,892.75,893,6
20160101|2015-10-01 01:30,1,893,893.5,893,893.5,33
20160101|2015-10-01 02:00,1,893.75,894.5,893.75,894.5,84
20160101|2015-10-01 02:30,1,894.75,895.75,894.75,895,43
20160101|2015-10-01 03:00,1,894.5,895.25,894.5,895,13
20160101|2015-10-01 03:30,1,895,895.5,895,895.25,23
20160101|2015-10-01 04:00,1,895.5,896.5,895.5,895.75,51
20160101|2015-10-01 04:30,1,896.25,897,896.25,897,22
20160101|2015-10-01 05:00,1,897.25,897.5,896.25,897,49
20160101|2015-10-01 05:30,1,897,897.75,896.75,897.5,40
20160101|2015-10-01 06:00,1,897.25,897.5,896.25,896.25,28
20160101|2015-10-01 06:30,1,896.25,896.5,895,895.5,85
20160101|2015-10-01 07:00,1,895.5,896.5,895.25,896.5,180
20160101|2015-10-01 07:30,1,896.5,899,895.5,896,398
20160101|2015-10-01 08:30,1,896.5,900.5,896.5,898.75,1992
20160101|2015-10-01 09:00,1,899,900.25,895.5,896.75,1142
20160101|2015-10-01 09:30,1,896.5,898,887.5,888.5,1788
20160101|2015-10-01 10:00,1,888.25,890.75,885.75,889,1574
20160101|2015-10-01 10:30,1,889.25,889.75,886.5,887.75,582
20160101|2015-10-01 11:00,1,887.75,889.25,885,889.25,1028
20160101|2015-10-01 11:30,1,889,889,885.5,885.5,500
20160101|2015-10-01 12:00,1,885.5,886.75,884.25,885.25,761
20160101|2015-10-01 12:30,1,885.25,886.5,884.75,885,805
20160101|2015-10-01 13:00,1,885.25,885.75,880.25,881.5,1701
20160101|2015-10-01 19:00,2,880.75,882.5,880,882,117
20160101|2015-10-01 19:30,2,882.25,882.5,881.5,881.5,28
20160101|2015-10-01 20:00,2,881.5,882,881.5,881.75,28
20160101|2015-10-01 20:30,2,881.75,882.25,881.75,882,27
20160101|2015-10-01 21:00,2,882.25,882.25,881.75,882,9
20160101|2015-10-01 21:30,2,881.5,881.75,881,881.5,30
20160101|2015-10-01 22:00,2,881.25,881.5,881,881.25,9
20160101|2015-10-01 22:30,2,881.5,881.5,881.5,881.5,4
20160101|2015-10-01 23:00,2,881.5,881.5,881.5,881.5,2
20160101|2015-10-01 23:30,2,881.75,881.75,881.5,881.5,45
20160101|2015-10-02 01:00,2,881.5,881.75,881.25,881.75,12
20160101|2015-10-02 01:30,2,881.5,882,881.25,882,7
20160101|2015-10-02 02:00,2,882.5,883.5,882.5,882.75,18
20160101|2015-10-02 02:30,2,881.75,882,881.75,882,2
20160101|2015-10-02 03:00,2,881.5,881.75,881.5,881.75,4
20160101|2015-10-02 03:30,2,881.25,881.25,880.25,880.25,37
20160101|2015-10-02 04:00,2,880.25,880.25,879.5,879.5,15
20160101|2015-10-02 04:30,2,879.75,879.75,878.5,879.5,18
20160101|2015-10-02 05:00,2,879.25,879.25,877.75,878,38
20160101|2015-10-02 05:30,2,878.25,878.75,877.75,878.75,13
20160101|2015-10-02 06:00,2,878.25,878.25,877.75,878.25,60
20160101|2015-10-02 06:30,2,878.25,879.25,878.25,878.75,83
20160101|2015-10-02 07:00,2,878.75,878.75,878,878.75,115
20160101|2015-10-02 07:30,2,879.25,879.5,878,879.5,85
20160101|2015-10-02 08:30,2,879.25,879.75,872.25,873.5,1760
20160101|2015-10-02 09:00,2,873.5,884,873,882.75,2257
20160101|2015-10-02 09:30,2,882.5,884.75,881.5,882.5,759
20160101|2015-10-02 10:00,2,882.75,883.25,877.5,878,718
20160101|2015-10-02 10:30,2,878.25,881.25,878.25,878.75,626
20160101|2015-10-02 11:00,2,878.75,880.75,878.25,879.25,465
20160101|2015-10-02 11:30,2,879.25,885.25,878.75,885,854
20160101|2015-10-02 12:00,2,885,886,880.75,881.5,757
20160101|2015-10-02 12:30,2,881.5,882,877.75,879,597
20160101|2015-10-02 13:00,2,879.25,879.25,877.5,879,1462
20160101|2015-10-04 19:00,5,878,878.25,876.5,876.5,175
20160101|2015-10-04 19:30,5,876.25,877.25,876.25,877,90
20160101|2015-10-04 20:00,5,876.75,881.75,876.5,881.25,72
20160101|2015-10-04 20:30,5,881.25,882.25,880.25,880.25,64
20160101|2015-10-04 21:00,5,880.25,880.25,880,880,3
20160101|2015-10-04 21:30,5,880,880.25,880,880.25,21
20160101|2015-10-04 22:00,5,880.5,880.5,880.25,880.25,4
20160101|2015-10-04 22:30,5,880.5,880.75,880,880.5,9
20160101|2015-10-04 23:00,5,880.25,880.25,880.25,880.25,2
20160101|2015-10-04 23:30,5,880.5,881,880.5,881,6
20160101|2015-10-05 00:00,5,881,881,880.75,881,18
20160101|2015-10-05 00:30,5,881,881,880,880.25,97
20160101|2015-10-05 01:00,5,880,880.5,880,880.25,8
20160101|2015-10-05 01:30,5,880.25,880.25,880,880,7
20160101|2015-10-05 02:00,5,880.5,881.25,880.5,881.25,49
20160101|2015-10-05 02:30,5,881.5,881.5,880.75,881.25,16
20160101|2015-10-05 03:00,5,881.5,881.75,881,881,45
20160101|2015-10-05 03:30,5,881,881,879.25,879.25,45
20160101|2015-10-05 04:00,5,879.25,882,879.25,882,21
20160101|2015-10-05 04:30,5,881.75,883.5,881.75,883,106
20160101|2015-10-05 05:00,5,883.75,885,883.75,884,54
20160101|2015-10-05 05:30,5,883.25,884.25,883.25,884.25,19
20160101|2015-10-05 06:00,5,884,884.75,884,884.25,20
20160101|2015-10-05 06:30,5,884,884.75,883.5,884.25,80
20160101|2015-10-05 07:00,5,884.25,884.25,882.25,883,119
20160101|2015-10-05 07:30,5,883,883.25,881.75,883,84
20160101|2015-10-05 08:30,5,883.25,885.75,882.25,883.75,959
20160101|2015-10-05 09:00,5,884,885.5,881.5,884.25,677
20160101|2015-10-05 09:30,5,884.25,885.75,883,885.75,590
20160101|2015-10-05 10:00,5,885.75,887.75,885.25,886.25,631
20160101|2015-10-05 10:30,5,886.5,889.5,885.75,887.5,829
20160101|2015-10-05 11:00,5,887.75,889,887.25,887.5,326
20160101|2015-10-05 11:30,5,887.5,888.75,887,888,366
20160101|2015-10-05 12:00,5,888,890,887.5,888,496
20160101|2015-10-05 12:30,5,888.25,889,887.25,887.75,393
20160101|2015-10-05 13:00,5,887.75,889,886.75,886.75,1044
20160101|2015-10-05 19:00,6,883,886,883,886,173
20160101|2015-10-05 19:30,6,886,886.5,886,886,16
20160101|2015-10-05 20:00,6,886.75,886.75,885.75,885.75,16
20160101|2015-10-05 20:30,6,885.75,886.5,885.75,885.75,19
20160101|2015-10-05 21:00,6,886,886,886,886,1
20160101|2015-10-05 21:30,6,886,886,886,886,5
20160101|2015-10-05 22:00,6,886.25,886.25,886.25,886.25,2
20160101|2015-10-05 22:30,6,886.5,886.5,886.5,886.5,4
20160101|2015-10-05 23:00,6,886.25,886.25,885.5,886,6
20160101|2015-10-05 23:30,6,885.75,885.75,885.75,885.75,1
20160101|2015-10-06 00:00,6,885.5,885.5,885.5,885.5,1
20160101|2015-10-06 00:30,6,885.5,885.5,885.5,885.5,1
20160101|2015-10-06 01:00,6,885.25,885.25,885,885,10
20160101|2015-10-06 01:30,6,884.75,884.75,884.75,884.75,2
20160101|2015-10-06 02:00,6,885.25,887.25,885.25,886,52
20160101|2015-10-06 02:30,6,885.5,886.5,884.75,886.5,114
20160101|2015-10-06 03:00,6,885.75,886.25,885.75,886.25,9
20160101|2015-10-06 03:30,6,886.5,886.75,886.25,886.75,33
20160101|2015-10-06 04:00,6,886.25,886.25,885.5,885.5,37
20160101|2015-10-06 04:30,6,885.5,885.5,885.5,885.5,20
20160101|2015-10-06 05:00,6,885.25,885.25,885.25,885.25,2
20160101|2015-10-06 05:30,6,885.25,885.25,885,885,6
20160101|2015-10-06 06:00,6,885,885.5,884.75,885.5,12
20160101|2015-10-06 06:30,6,885.5,885.5,884.5,884.75,31
20160101|2015-10-06 07:00,6,884.5,887,884.25,887,97
20160101|2015-10-06 07:30,6,887,888.25,886.75,888,214
20160101|2015-10-06 08:30,6,888,896,888,894,1971
20160101|2015-10-06 09:00,6,894.75,898,894.25,894.75,1639
20160101|2015-10-06 09:30,6,895,899.5,894.75,897.25,1152
20160101|2015-10-06 10:00,6,897.5,898.75,895.25,895.5,1108
20160101|2015-10-06 10:30,6,895.25,895.5,890.75,895,781
20160101|2015-10-06 11:00,6,895,897.25,895,896,823
20160101|2015-10-06 11:30,6,896.25,897.25,893.25,894,369
20160101|2015-10-06 12:00,6,894,894,891.5,893,469
20160101|2015-10-06 12:30,6,892.75,893.5,891.5,892.5,472
20160101|2015-10-06 13:00,6,892.25,893,890.25,890.75,909
20160101|2015-10-06 19:00,7,891,891.25,890.25,890.5,72
20160101|2015-10-06 19:30,7,890.25,890.5,890.25,890.5,19
20160101|2015-10-06 20:00,7,890.5,891,890.5,891,30
20160101|2015-10-06 20:30,7,891,891,890.5,890.75,24
20160101|2015-10-06 21:00,7,891.25,891.75,891,891,80
20160101|2015-10-06 21:30,7,891,891.25,890.5,891.25,15
20160101|2015-10-06 22:00,7,891.25,892,891.25,892,34
20160101|2015-10-06 22:30,7,892.25,892.5,892,892,16
20160101|2015-10-06 23:00,7,892,892,891.5,891.75,13
20160101|2015-10-06 23:30,7,891.25,891.75,891.25,891.75,21
20160101|2015-10-07 00:00,7,892,892,891.5,891.5,4
20160101|2015-10-07 00:30,7,892,892.25,892,892.25,15
20160101|2015-10-07 01:00,7,892,892.75,892,892,30
20160101|2015-10-07 01:30,7,892.25,893.75,892.25,893.75,66
20160101|2015-10-07 02:00,7,893.5,894.25,893.25,893.5,51
20160101|2015-10-07 02:30,7,893.5,894,893,893.5,43
20160101|2015-10-07 03:00,7,893.5,896.25,893.5,896,56
20160101|2015-10-07 03:30,7,895.75,895.75,895.25,895.5,14
20160101|2015-10-07 04:00,7,895.75,896.5,895.75,896.5,27
20160101|2015-10-07 04:30,7,896.25,896.25,895.5,895.75,9
20160101|2015-10-07 05:00,7,895.25,895.25,893,894,95
20160101|2015-10-07 05:30,7,894.25,894.25,893.75,893.75,15
20160101|2015-10-07 06:00,7,894.5,896.75,894.5,896.75,117
20160101|2015-10-07 06:30,7,896.75,898.5,896.5,896.5,271
20160101|2015-10-07 07:00,7,897,898.75,896.25,898,155
20160101|2015-10-07 07:30,7,898,898.75,897.25,897.75,271
20160101|2015-10-07 08:30,7,897.75,899.75,895.25,896.25,1763
20160101|2015-10-07 09:00,7,896.25,897.75,892.75,893.5,1158
20160101|2015-10-07 09:30,7,893.25,894,889.75,893.75,1083
20160101|2015-10-07 10:00,7,893.5,894,891.5,892.75,572
20160101|2015-10-07 10:30,7,892.75,893.75,891,893.5,403
20160101|2015-10-07 11:00,7,893.75,895.75,893.25,895.5,441
20160101|2015-10-07 11:30,7,895.75,896.75,894.5,894.75,893
20160101|2015-10-07 12:00,7,894.75,896,894.75,895.25,357
20160101|2015-10-07 12:30,7,895.5,897,895.5,897,460
20160101|2015-10-07 13:00,7,896.5,896.75,894.25,895.5,955
20160101|2015-10-07 19:00,8,894,895,893.5,894.75,125
20160101|2015-10-07 19:30,8,894.75,895,894.5,894.5,51
20160101|2015-10-07 20:00,8,894.5,895.5,892.5,892.5,130
20160101|2015-10-07 20:30,8,893,893.75,892.75,893.75,86
20160101|2015-10-07 21:00,8,893.75,894.25,893.5,893.5,9
20160101|2015-10-07 21:30,8,893.25,895,893,894.75,50
20160101|2015-10-07 22:00,8,895,895.25,894.25,894.25,25
20160101|2015-10-07 22:30,8,894,894.5,893.75,894.25,7
20160101|2015-10-07 23:00,8,894.25,894.25,894.25,894.25,1
20160101|2015-10-07 23:30,8,894,894,894,894,2
20160101|2015-10-08 00:00,8,893.5,893.75,893.25,893.5,6
20160101|2015-10-08 00:30,8,893.5,893.5,893.5,893.5,1
20160101|2015-10-08 01:00,8,893.5,893.5,891.75,892,72
20160101|2015-10-08 01:30,8,892,892,890.5,890.75,110
20160101|2015-10-08 02:00,8,891,892.25,891,891.5,141
20160101|2015-10-08 02:30,8,891.5,891.75,890.75,891.25,125
20160101|2015-10-08 03:00,8,891,891.25,890.75,890.75,86
20160101|2015-10-08 03:30,8,890.75,891,890.5,890.5,70
20160101|2015-10-08 04:00,8,891,893,891,891.75,33
20160101|2015-10-08 04:30,8,892,892,891.25,891.25,11
20160101|2015-10-08 05:00,8,891,891.25,890.75,891,70
20160101|2015-10-08 05:30,8,890.75,891.75,890.75,891.25,21
20160101|2015-10-08 06:00,8,891.5,891.5,891.25,891.5,11
20160101|2015-10-08 06:30,8,891.25,891.25,890,890.25,96
20160101|2015-10-08 07:00,8,890,891.25,889.25,891,229
20160101|2015-10-08 07:30,8,891,891.25,890,890.5,61
20160101|2015-10-08 08:30,8,890.5,893,889.75,890.25,1841
20160101|2015-10-08 09:00,8,890.25,890.75,887.5,888.5,1449
20160101|2015-10-08 09:30,8,888,888.5,886.75,887,826
20160101|2015-10-08 10:00,8,887,887,884.25,886,1110
20160101|2015-10-08 10:30,8,886.25,887,885,886.75,470
20160101|2015-10-08 11:00,8,887,889,887,887.75,733
20160101|2015-10-08 11:30,8,887.75,887.75,885.25,885.25,479
20160101|2015-10-08 12:00,8,885.25,887.5,885,887,475
20160101|2015-10-08 12:30,8,887,888.75,887,888.25,481
20160101|2015-10-08 13:00,8,888.25,888.75,885,886,1227
20160101|2015-10-08 19:00,9,885.5,885.5,884.25,885,97
20160101|2015-10-08 19:30,9,885,885,884.75,884.75,56
20160101|2015-10-08 20:00,9,885.5,887.25,885.5,886.25,139
20160101|2015-10-08 20:30,9,886,886.75,885.5,885.5,76
20160101|2015-10-08 21:00,9,885.25,886.75,885.25,886,29
20160101|2015-10-08 21:30,9,886.25,886.75,885.5,886,19
20160101|2015-10-08 22:00,9,887,889.5,887,889,133
20160101|2015-10-08 22:30,9,889.25,889.5,889.25,889.5,13
20160101|2015-10-08 23:00,9,889,889.25,889,889.25,11
20160101|2015-10-08 23:30,9,889,889,888.75,888.75,8
20160101|2015-10-09 00:00,9,888.25,888.75,888.25,888.5,30
20160101|2015-10-09 00:30,9,889.25,890.5,888,888.75,123
20160101|2015-10-09 01:00,9,888.75,888.75,886.5,886.75,84
20160101|2015-10-09 01:30,9,887.75,887.75,884.25,884.75,201
20160101|2015-10-09 02:00,9,884.75,885.5,884.5,885,73
20160101|2015-10-09 02:30,9,885.5,885.75,884.75,885.25,34
20160101|2015-10-09 03:00,9,885.25,886.5,885.25,886.25,24
20160101|2015-10-09 03:30,9,886.25,887.75,886.25,886.75,34
20160101|2015-10-09 04:00,9,887,889.5,886.5,889.25,194
20160101|2015-10-09 04:30,9,889.75,890,889,889,76
20160101|2015-10-09 05:00,9,889.25,889.75,889.25,889.75,5
20160101|2015-10-09 05:30,9,889.75,890.75,889.5,889.5,46
20160101|2015-10-09 06:00,9,889.5,890.25,889,890.25,109
20160101|2015-10-09 06:30,9,890.5,891.5,889.25,890,145
20160101|2015-10-09 07:00,9,890,890.5,889.25,890,345
20160101|2015-10-09 07:30,9,889.75,890.25,889,889,112
20160101|2015-10-09 08:30,9,889.25,889.75,886.5,887.5,1757
20160101|2015-10-09 09:00,9,887.5,887.75,880.25,881.25,1961
20160101|2015-10-09 09:30,9,881,881.75,878.5,881.25,1578
20160101|2015-10-09 10:00,9,881.5,882,879.25,881.5,711
20160101|2015-10-09 10:30,9,881.5,881.5,877.25,878.5,1248
20160101|2015-10-09 11:00,9,877.75,897.5,876.5,894.25,6837
20160101|2015-10-09 11:30,9,894.5,901.5,893.5,900,3027
20160101|2015-10-09 12:00,9,900,900.5,892.75,895.25,1782
20160101|2015-10-09 12:30,9,895.25,896,892.5,893.75,1105
20160101|2015-10-09 13:00,9,893.75,894.5,889.25,890.25,2572
20160101|2015-10-11 19:00,12,890.25,897.5,890,896,631
20160101|2015-10-11 19:30,12,896.25,896.25,894.75,895,89
20160101|2015-10-11 20:00,12,894.75,896.5,891.5,895.25,208
20160101|2015-10-11 20:30,12,894.75,895,893.75,895,58
20160101|2015-10-11 21:00,12,894.5,897,894.25,896,325
20160101|2015-10-11 21:30,12,896,898,895,895.25,350
20160101|2015-10-11 22:00,12,895.25,895.5,895,895.5,27
20160101|2015-10-11 22:30,12,895.5,895.75,895,895.75,15
20160101|2015-10-11 23:00,12,895.75,895.75,895,895.25,35
20160101|2015-10-11 23:30,12,895.25,895.75,895.25,895.5,33
20160101|2015-10-12 00:00,12,896,896.75,896,896.75,33
20160101|2015-10-12 00:30,12,896.75,897.75,896.5,897.75,100
20160101|2015-10-12 01:00,12,897.5,898.5,896.75,898.25,505
20160101|2015-10-12 01:30,12,898,898.5,897.5,898.25,105
20160101|2015-10-12 02:00,12,897.75,898.5,897.75,898.5,37
20160101|2015-10-12 02:30,12,898.25,898.25,897.75,897.75,13
20160101|2015-10-12 03:00,12,897.25,897.25,896.75,897,38
20160101|2015-10-12 03:30,12,896.75,897.25,896.75,897.25,17
20160101|2015-10-12 04:00,12,897.25,897.25,895.25,895.25,54
20160101|2015-10-12 04:30,12,895.5,896,895.5,896,15
20160101|2015-10-12 05:00,12,896.25,896.5,896.25,896.5,21
20160101|2015-10-12 05:30,12,896.75,896.75,896.75,896.75,3
20160101|2015-10-12 06:00,12,896.25,896.25,895.75,896,98
20160101|2015-10-12 06:30,12,896,896.25,895.5,895.75,119
20160101|2015-10-12 07:00,12,895.25,897,895,897,311
20160101|2015-10-12 07:30,12,897,897,895.5,896.25,100
20160101|2015-10-12 08:30,12,896,899,893.75,898.25,2615
20160101|2015-10-12 09:00,12,897.75,898,895.75,897.25,1069
20160101|2015-10-12 09:30,12,897.5,898.5,894.75,897.25,1259
20160101|2015-10-12 10:00,12,897.5,898.25,896.75,897.25,613
20160101|2015-10-12 10:30,12,897.25,898.5,897,897.75,509
20160101|2015-10-12 11:00,12,897.5,898,895,895,1033
20160101|2015-10-12 11:30,12,895.25,895.25,893,893.75,674
20160101|2015-10-12 12:00,12,893.25,895,892,894.25,507
20160101|2015-10-12 12:30,12,894.75,895.25,893,895,550
20160101|2015-10-12 13:00,12,894.75,895,891.5,892.25,1528
20160101|2015-10-12 19:00,13,891,891.75,890.75,891.25,151
20160101|2015-10-12 19:30,13,891,892,891,892,54
20160101|2015-10-12 20:00,13,891.75,893.75,891.75,893.25,106
20160101|2015-10-12 20:30,13,893.25,896.25,893,894.5,503
20160101|2015-10-12 21:00,13,894.5,894.5,893.75,894,31
20160101|2015-10-12 21:30,13,894,894,893.5,893.5,15
20160101|2015-10-12 22:00,13,893.75,894.5,893.75,893.75,79
20160101|2015-10-12 22:30,13,894.25,894.25,894.25,894.25,4
20160101|2015-10-12 23:00,13,894.5,894.5,894.5,894.5,1
20160101|2015-10-12 23:30,13,894.5,894.75,894.25,894.75,9
20160101|2015-10-13 00:00,13,894.75,894.75,894.75,894.75,2
20160101|2015-10-13 00:30,13,895,897.25,895,897,66
20160101|2015-10-13 01:00,13,897,897.25,897,897.25,34
20160101|2015-10-13 01:30,13,897.25,899,897.25,897.25,167
20160101|2015-10-13 02:00,13,896.75,898.5,896.75,898.25,47
20160101|2015-10-13 02:30,13,898,899,897.75,899,94
20160101|2015-10-13 03:00,13,899.25,899.5,898.5,898.5,193
20160101|2015-10-13 03:30,13,898.75,899.25,898.75,898.75,50
20160101|2015-10-13 04:00,13,898.5,898.75,898,898,21
20160101|2015-10-13 04:30,13,898,898.5,897.75,898,12
20160101|2015-10-13 05:00,13,897.75,898.25,897.25,897.5,137
20160101|2015-10-13 05:30,13,897,898,897,897.5,20
20160101|2015-10-13 06:00,13,897.25,898,897.25,897.25,13
20160101|2015-10-13 06:30,13,898,898.75,897.75,898.5,84
20160101|2015-10-13 07:00,13,898.5,898.5,897.5,898.25,69
20160101|2015-10-13 07:30,13,898.25,898.75,898.25,898.5,94
20160101|2015-10-13 08:30,13,897.75,905.5,897,905.25,3912
20160101|2015-10-13 09:00,13,905.5,908.25,903,903.75,3146
20160101|2015-10-13 09:30,13,904,908,904,907.75,2373
20160101|2015-10-13 10:00,13,908,910.5,907,907.25,2884
20160101|2015-10-13 10:30,13,907,909.5,906,907,1340
20160101|2015-10-13 11:00,13,907.25,912.75,907.25,911.25,1694
20160101|2015-10-13 11:30,13,911,913,910.75,912,1683
20160101|2015-10-13 12:00,13,911.75,915,910.75,913.5,1922
20160101|2015-10-13 12:30,13,913.75,917.25,913,916.5,2873
20160101|2015-10-13 13:00,13,916.5,919,915,916.25,3857
20160101|2015-10-13 19:00,14,916,917,915.25,916.5,565
20160101|2015-10-13 19:30,14,916.5,916.75,916,916.25,368
20160101|2015-10-13 20:00,14,915.75,915.75,913.25,915.5,322
20160101|2015-10-13 20:30,14,915,916,914.5,914.5,43
20160101|2015-10-13 21:00,14,914.25,915.5,913.5,915,74
20160101|2015-10-13 21:30,14,915,915,914.75,914.75,18
20160101|2015-10-13 22:00,14,914.75,915.25,914.5,914.75,40
20160101|2015-10-13 22:30,14,915.25,915.75,915,915.75,108
20160101|2015-10-13 23:00,14,916,916.25,915.5,916,102
20160101|2015-10-13 23:30,14,915.75,916.25,915.75,916.25,27
20160101|2015-10-14 00:00,14,916,916,915.75,915.75,22
20160101|2015-10-14 00:30,14,915.5,916,915,916,48
20160101|2015-10-14 01:00,14,916.25,916.75,916,916.5,77
20160101|2015-10-14 01:30,14,915.5,915.5,915,915.25,29
20160101|2015-10-14 02:00,14,915.5,916.5,915.5,916.5,160
20160101|2015-10-14 02:30,14,915.75,916,915.5,915.5,31
20160101|2015-10-14 03:00,14,916,916,915.25,916,80
20160101|2015-10-14 03:30,14,916,918,916,918,248
20160101|2015-10-14 04:00,14,917.75,917.75,916.75,916.75,70
20160101|2015-10-14 04:30,14,916.5,916.5,916,916.5,61
20160101|2015-10-14 05:00,14,916.5,916.5,915.25,916,160
20160101|2015-10-14 05:30,14,916,916,915.25,915.75,32
20160101|2015-10-14 06:00,14,916,916.5,915.5,916.5,249
20160101|2015-10-14 06:30,14,916.75,919.25,916.5,919.25,692
20160101|2015-10-14 07:00,14,919.25,920.5,918.75,920,656
20160101|2015-10-14 07:30,14,919.75,921.75,919.75,921.75,1322
20160101|2015-10-14 08:30,14,921.75,923.5,916.5,917,4991
20160101|2015-10-14 09:00,14,916.75,917.75,915.5,915.5,1388
20160101|2015-10-14 09:30,14,915.25,915.75,913,914,1941
20160101|2015-10-14 10:00,14,913.75,917.75,913.75,917.75,1746
20160101|2015-10-14 10:30,14,917.75,918.25,916.5,917.25,1315
20160101|2015-10-14 11:00,14,917.75,919.25,917.25,918.75,1103
20160101|2015-10-14 11:30,14,918.5,919.25,917,917.5,893
20160101|2015-10-14 12:00,14,917.5,918.25,915.25,916,994
20160101|2015-10-14 12:30,14,916,918.5,916,918.25,1502
20160101|2015-10-14 13:00,14,918.25,919.25,912.75,913.25,2121
20160101|2015-10-14 19:00,15,912.5,914.75,912.25,914.75,340
20160101|2015-10-14 19:30,15,915,915.75,915,915.5,73
20160101|2015-10-14 20:00,15,915.25,917,914.5,916.5,219
20160101|2015-10-14 20:30,15,916.5,916.75,916,916.75,88
20160101|2015-10-14 21:00,15,916.25,917.5,916.25,917.25,180
20160101|2015-10-14 21:30,15,916.75,917,916.25,916.25,117
20160101|2015-10-14 22:00,15,916.5,916.5,914.5,915,225
20160101|2015-10-14 22:30,15,915,915.75,915,915,84
20160101|2015-10-14 23:00,15,915.25,915.5,915.25,915.5,5
20160101|2015-10-14 23:30,15,915.5,915.5,915,915,2
20160101|2015-10-15 00:00,15,915.25,915.75,915.25,915.5,5
20160101|2015-10-15 00:30,15,915.5,916,915.5,916,51
20160101|2015-10-15 01:00,15,916.5,917.5,916,916,196
20160101|2015-10-15 01:30,15,916.75,917.25,916,916.25,35
20160101|2015-10-15 02:00,15,916.75,917.25,916.75,917,30
20160101|2015-10-15 02:30,15,917.25,917.25,916.75,916.75,20
20160101|2015-10-15 03:00,15,916.75,916.75,916.25,916.25,60
20160101|2015-10-15 03:30,15,916,917.25,916,917,95
20160101|2015-10-15 04:00,15,917,917.5,916.5,916.5,55
20160101|2015-10-15 04:30,15,916.25,916.75,916,916.25,44
20160101|2015-10-15 05:00,15,916,916.25,916,916,40
20160101|2015-10-15 05:30,15,915.5,915.75,915.25,915.5,25
20160101|2015-10-15 06:00,15,915.25,915.25,911.25,911.5,526
20160101|2015-10-15 06:30,15,911.75,911.75,910.5,911.75,360
20160101|2015-10-15 07:00,15,911.5,915,911.5,914,539
20160101|2015-10-15 07:30,15,914,914.25,913.25,913.75,59
20160101|2015-10-15 08:30,15,914,919,912.25,917.75,2490
20160101|2015-10-15 09:00,15,917.5,918.5,914.25,914.25,707
20160101|2015-10-15 09:30,15,914,916.25,913,915,864
20160101|2015-10-15 10:00,15,915,916.25,913.5,914.75,822
20160101|2015-10-15 10:30,15,914.5,916.75,914.5,916.5,793
20160101|2015-10-15 11:00,15,916.5,917.75,914.75,917,855
20160101|2015-10-15 11:30,15,916.75,918,916.5,917.75,432
20160101|2015-10-15 12:00,15,917.75,918,913.5,914,1070
20160101|2015-10-15 12:30,15,913.75,913.75,909,910,1718
20160101|2015-10-15 13:00,15,910.25,910.25,907.75,909,2192
20160101|2015-10-15 19:00,16,908.25,911,907.5,911,667
20160101|2015-10-15 19:30,16,911,911,910.25,910.5,129
20160101|2015-10-15 20:00,16,910.5,912.75,910.5,912.75,403
20160101|2015-10-15 20:30,16,912.75,914,912.25,912.75,383
20160101|2015-10-15 21:00,16,912.75,913.5,912,912,233
20160101|2015-10-15 21:30,16,912,912,910,911.25,482
20160101|2015-10-15 22:00,16,911.5,913.25,911.5,912.5,120
20160101|2015-10-15 22:30,16,912.25,912.25,911.75,912,4
20160101|2015-10-15 23:00,16,912.25,912.25,912.25,912.25,3
20160101|2015-10-15 23:30,16,912,912.25,912,912.25,66
20160101|2015-10-16 00:00,16,912.5,912.5,912,912.5,17
20160101|2015-10-16 00:30,16,912,912.5,911.75,912.5,96
20160101|2015-10-16 01:00,16,912.25,913.5,912.25,913.25,144
20160101|2015-10-16 01:30,16,913.5,914.25,911,911,555
20160101|2015-10-16 02:00,16,911,912,911,911.75,38
20160101|2015-10-16 02:30,16,911.75,912.5,911.5,911.5,41
20160101|2015-10-16 03:00,16,911.5,912,910,910,47
20160101|2015-10-16 03:30,16,910,911.75,909.75,911,44
20160101|2015-10-16 04:00,16,910.75,911,910.5,911,9
20160101|2015-10-16 04:30,16,911,911,910.5,910.75,11
20160101|2015-10-16 05:00,16,910.75,910.75,909.5,909.5,28
20160101|2015-10-16 05:30,16,909.5,909.75,909.25,909.25,160
20160101|2015-10-16 06:00,16,909,909.75,909,909.75,63
20160101|2015-10-16 06:30,16,909.5,910.5,909.5,910,124
20160101|2015-10-16 07:00,16,910,910,908,908.75,562
20160101|2015-10-16 07:30,16,909,909.25,908,908.5,370
20160101|2015-10-16 08:30,16,908.5,910.5,903,905.25,3699
20160101|2015-10-16 09:00,16,905,906,902.25,904.5,1468
20160101|2015-10-16 09:30,16,904.25,906.5,903.75,905.5,1324
20160101|2015-10-16 10:00,16,905.75,907.75,905,907,1296
20160101|2015-10-16 10:30,16,907,907.75,905.75,906,815
20160101|2015-10-16 11:00,16,906,907,904.25,904.25,829
20160101|2015-10-16 11:30,16,904.25,904.75,902.75,904.25,1192
20160101|2015-10-16 12:00,16,904.5,906.5,903.75,905.75,1028
20160101|2015-10-16 12:30,16,906,908.75,904.75,905.25,1367
20160101|2015-10-16 13:00,16,905.75,906,901.25,903.75,2323
20160101|2015-10-18 19:00,19,900,903.75,899.75,902.5,854
20160101|2015-10-18 19:30,19,902.75,903.25,902.25,902.25,121
20160101|2015-10-18 20:00,19,903.25,903.75,901.5,903,235
20160101|2015-10-18 20:30,19,902.5,903,902,903,55
20160101|2015-10-18 21:00,19,903,903.5,902.5,902.5,50
20160101|2015-10-18 21:30,19,902.5,904,901.75,903.75,123
20160101|2015-10-18 22:00,19,903.5,903.75,903,903.25,86
20160101|2015-10-18 22:30,19,903,903.5,903,903.5,25
20160101|2015-10-18 23:00,19,903.5,904,903.5,904,11
20160101|2015-10-18 23:30,19,904,904,903.75,903.75,59
20160101|2015-10-19 00:00,19,904,904,903.25,903.5,30
20160101|2015-10-19 00:30,19,903.5,904,902.25,902.5,588
20160101|2015-10-19 01:00,19,902.5,903.75,902.25,903.5,172
20160101|2015-10-19 01:30,19,903.5,903.75,903.25,903.5,133
20160101|2015-10-19 02:00,19,903.5,903.75,903.25,903.5,55
20160101|2015-10-19 02:30,19,903.5,903.5,902.5,903,169
20160101|2015-10-19 03:00,19,902.75,903,902,902,106
20160101|2015-10-19 03:30,19,902,903,902,902.75,127
20160101|2015-10-19 04:00,19,902.75,903,901.75,902.5,182
20160101|2015-10-19 04:30,19,902,902.25,901.75,902,65
20160101|2015-10-19 05:00,19,902,902.25,902,902,105
20160101|2015-10-19 05:30,19,902.25,902.25,901,901,132
20160101|2015-10-19 06:00,19,901,901.25,901,901,33
20160101|2015-10-19 06:30,19,901,901,899.25,899.75,408
20160101|2015-10-19 07:00,19,899.75,900,898.75,899.25,207
20160101|2015-10-19 07:30,19,899.25,901.5,899.25,901,240
20160101|2015-10-19 08:30,19,900,904,898.75,901.75,3963
20160101|2015-10-19 09:00,19,901.75,903,899,899.75,2402
20160101|2015-10-19 09:30,19,899.75,900.5,898.25,900.25,2006
20160101|2015-10-19 10:00,19,900.25,902.5,900,900.25,2153
20160101|2015-10-19 10:30,19,900,901,899.75,901,1398
20160101|2015-10-19 11:00,19,900.75,901,900,900.5,843
20160101|2015-10-19 11:30,19,900.75,901,898,898,1619
20160101|2015-10-19 12:00,19,898,898.25,897.25,897.25,1506
20160101|2015-10-19 12:30,19,897.25,897.75,896.25,897.5,1699
20160101|2015-10-19 13:00,19,897.5,897.5,895.25,895.75,2557
20160101|2015-10-19 19:00,20,895.25,897.25,894,897,557
20160101|2015-10-19 19:30,20,897.25,898.5,897.25,898.5,65
20160101|2015-10-19 20:00,20,898.5,898.75,897.5,898.75,292
20160101|2015-10-19 20:30,20,898.75,899,898.25,898.25,156
20160101|2015-10-19 21:00,20,898.25,898.25,898.25,898.25,4
20160101|2015-10-19 21:30,20,898.5,898.75,898.5,898.75,83
20160101|2015-10-19 22:00,20,898.75,898.75,898.75,898.75,35
20160101|2015-10-19 22:30,20,898.75,898.75,898.75,898.75,4
20160101|2015-10-19 23:30,20,898.75,898.75,898.75,898.75,6
20160101|2015-10-20 00:00,20,898.75,898.75,898.75,898.75,7
20160101|2015-10-20 00:30,20,898.75,899.25,898.75,899.25,150
20160101|2015-10-20 01:00,20,899.25,899.5,898,898,447
20160101|2015-10-20 01:30,20,897.75,898,895,898,811
20160101|2015-10-20 02:00,20,898,898.75,898,898,149
20160101|2015-10-20 02:30,20,897.5,897.5,896.75,896.75,72
20160101|2015-10-20 03:00,20,896.75,896.75,896.25,896.5,28
20160101|2015-10-20 03:30,20,896.25,897.75,896.25,897.5,222
20160101|2015-10-20 04:00,20,897.5,898.5,897.5,898.5,271
20160101|2015-10-20 04:30,20,898.5,899.25,898.25,899.25,59
20160101|2015-10-20 05:00,20,899,900,899,899.25,325
20160101|2015-10-20 05:30,20,899.25,899.25,899,899,113
20160101|2015-10-20 06:00,20,899,899.25,899,899,3
20160101|2015-10-20 06:30,20,899,900.5,899,899.5,264
20160101|2015-10-20 07:00,20,900,902.25,900,900.5,445
20160101|2015-10-20 07:30,20,900.5,901.75,900.5,900.75,130
20160101|2015-10-20 08:30,20,901,904.25,898.5,903.5,4556
20160101|2015-10-20 09:00,20,903.75,906.25,903.5,904.5,2904
20160101|2015-10-20 09:30,20,904.75,905,902,902.25,1695
20160101|2015-10-20 10:00,20,902.25,902.75,900.5,901,1422
20160101|2015-10-20 10:30,20,901,901,897.5,898.25,2039
20160101|2015-10-20 11:00,20,898.25,899,897.25,898.25,1259
20160101|2015-10-20 11:30,20,898.5,900.25,898,898.75,976
20160101|2015-10-20 12:00,20,898.75,901.25,898.75,901,1707
20160101|2015-10-20 12:30,20,901.25,902.5,899.25,900,1363
20160101|2015-10-20 13:00,20,899.75,902,899.5,901.25,1919
20160101|2015-10-20 19:00,21,900.25,902.25,900,902,374
20160101|2015-10-20 19:30,21,902.5,902.5,901.5,901.75,54
20160101|2015-10-20 20:00,21,901.5,902.75,899,901.75,306
20160101|2015-10-20 20:30,21,901.75,903.5,901.25,902,733
20160101|2015-10-20 21:00,21,901.75,901.75,900.25,900.5,528
20160101|2015-10-20 21:30,21,900.5,903,900.25,902.75,169
20160101|2015-10-20 22:00,21,902.5,903,901.75,902.5,269
20160101|2015-10-20 22:30,21,902.75,902.75,902,902,22
20160101|2015-10-20 23:00,21,902,902.5,902,902.5,6
20160101|2015-10-21 00:00,21,902.5,902.5,902.5,902.5,2
20160101|2015-10-21 00:30,21,902.75,903,901.5,902.5,457
20160101|2015-10-21 01:00,21,902.25,904.5,902.25,903,537
20160101|2015-10-21 01:30,21,903,904.25,902.5,904.25,209
20160101|2015-10-21 02:00,21,904,904.25,902.25,902.75,153
20160101|2015-10-21 02:30,21,902.5,902.75,901.5,902,69
20160101|2015-10-21 03:00,21,902.25,902.75,902,902.5,57
20160101|2015-10-21 03:30,21,902.25,902.25,902,902,82
20160101|2015-10-21 04:00,21,902,902.75,901.75,902.5,49
20160101|2015-10-21 04:30,21,902.25,902.5,902,902,35
20160101|2015-10-21 05:00,21,902,903.25,902,903,69
20160101|2015-10-21 05:30,21,903.25,903.25,902.5,903,93
20160101|2015-10-21 06:00,21,902.75,904,902.75,903.75,116
20160101|2015-10-21 06:30,21,904,904.25,903.5,903.75,142
20160101|2015-10-21 07:00,21,903.75,904.25,903.5,903.75,138
20160101|2015-10-21 07:30,21,903.75,904,903.5,903.75,50
20160101|2015-10-21 08:30,21,903.75,909,902,908.25,5975
20160101|2015-10-21 09:00,21,908.25,910,906.25,908.25,3640
20160101|2015-10-21 09:30,21,908.25,908.5,906.5,907.25,2428
20160101|2015-10-21 10:00,21,907.25,907.5,905,907.25,1958
20160101|2015-10-21 10:30,21,907.25,908,906.5,907.5,1408
20160101|2015-10-21 11:00,21,907.5,908.75,906.75,908.75,1258
20160101|2015-10-21 11:30,21,908.75,909.5,907.75,909.25,1627
20160101|2015-10-21 12:00,21,909.5,909.5,907.75,908.5,1304
20160101|2015-10-21 12:30,21,908.75,911,908.25,909.5,2613
20160101|2015-10-21 13:00,21,909.5,911.25,908.5,909.75,3349
20160101|2015-10-21 19:00,22,909,910.75,908.75,910.75,278
20160101|2015-10-21 19:30,22,910.75,910.75,909.75,909.75,81
20160101|2015-10-21 20:00,22,909.5,910.25,909.5,910,45
20160101|2015-10-21 20:30,22,910.25,910.5,909.75,910,34
20160101|2015-10-21 21:00,22,910,911.25,910,911.25,39
20160101|2015-10-21 21:30,22,911.25,912,911,912,170
20160101|2015-10-21 22:00,22,911.75,912.75,911.25,912.5,108
20160101|2015-10-21 22:30,22,912.25,912.75,912,912,29
20160101|2015-10-21 23:00,22,911.75,912,911.75,911.75,11
20160101|2015-10-21 23:30,22,911.75,912.25,911.25,912.25,15
20160101|2015-10-22 00:00,22,912.25,912.75,912.25,912.5,37
20160101|2015-10-22 00:30,22,912.5,912.75,912,912.5,82
20160101|2015-10-22 01:00,22,912.5,912.75,912.25,912.75,54
20160101|2015-10-22 01:30,22,912.75,913.75,912,912.25,244
20160101|2015-10-22 02:00,22,912.5,913.5,912.25,912.75,216
20160101|2015-10-22 02:30,22,912.5,912.75,912.25,912.25,72
20160101|2015-10-22 03:00,22,912,912,909.5,910,483
20160101|2015-10-22 03:30,22,910,910.25,909.75,910,118
20160101|2015-10-22 04:00,22,910,910.75,910,910.75,184
20160101|2015-10-22 04:30,22,911,911.5,910.5,910.75,220
20160101|2015-10-22 05:00,22,910.75,911.75,910.5,911.5,50
20160101|2015-10-22 05:30,22,911.5,912,911.5,912,80
20160101|2015-10-22 06:00,22,912,912.75,911.75,912.5,256
20160101|2015-10-22 06:30,22,912.25,913.5,911.75,912.5,309
20160101|2015-10-22 07:00,22,912.5,914,912.25,913.5,672
20160101|2015-10-22 07:30,22,913.25,915.5,913.25,915,1183
20160101|2015-10-22 08:30,22,915,916,912,914.25,5169
20160101|2015-10-22 09:00,22,914.25,915.25,906.75,907.25,4551
20160101|2015-10-22 09:30,22,907,907.75,905,906.75,3270
20160101|2015-10-22 10:00,22,906.75,907,903.5,904.5,3006
20160101|2015-10-22 10:30,22,904.75,906,904,905,1306
20160101|2015-10-22 11:00,22,904.75,905,903.75,905,1169
20160101|2015-10-22 11:30,22,905,905.25,903.5,904.25,1079
20160101|2015-10-22 12:00,22,904.25,904.75,902.75,903,1881
20160101|2015-10-22 12:30,22,903.25,903.25,901.25,901.5,1540
20160101|2015-10-22 13:00,22,901.5,902.25,900,901.5,2213
20160101|2015-10-22 19:00,23,901,903.25,901,903,421
20160101|2015-10-22 19:30,23,903.25,903.5,902.25,902.25,156
20160101|2015-10-22 20:00,23,902,902.25,899.5,902,435
20160101|2015-10-22 20:30,23,902,902,899.5,899.75,856
20160101|2015-10-22 21:00,23,899.5,899.75,897.75,899,932
20160101|2015-10-22 21:30,23,898.75,899.5,898.25,899.25,203
20160101|2015-10-22 22:00,23,899.25,899.25,898,898,357
20160101|2015-10-22 22:30,23,898,898.5,898,898.5,47
20160101|2015-10-22 23:00,23,898.25,899,898.25,898.75,44
20160101|2015-10-22 23:30,23,899,899.25,897.5,897.75,576
20160101|2015-10-23 00:00,23,897.75,897.75,896.25,896.5,643
20160101|2015-10-23 00:30,23,896.75,897.25,895.5,896.5,1438
20160101|2015-10-23 01:00,23,896.5,897.75,895,897,1297
20160101|2015-10-23 01:30,23,897,898.25,896.75,897,756
20160101|2015-10-23 02:00,23,897.5,898.5,897.25,898.25,129
20160101|2015-10-23 02:30,23,898.25,898.25,896.75,898,357
20160101|2015-10-23 03:00,23,897.75,898,897.5,898,30
20160101|2015-10-23 03:30,23,898,898.5,897.75,898.25,75
20160101|2015-10-23 04:00,23,898.5,898.75,898,898.5,65
20160101|2015-10-23 04:30,23,898,899.75,898,899.5,144
20160101|2015-10-23 05:00,23,899.5,900.25,899,899.75,200
20160101|2015-10-23 05:30,23,899.5,899.75,898.25,899.5,147
20160101|2015-10-23 06:00,23,899.25,901.75,899,901.25,135
20160101|2015-10-23 06:30,23,901,902.75,900.25,901,384
20160101|2015-10-23 07:00,23,901,902.5,900.5,900.75,534
20160101|2015-10-23 07:30,23,900.75,901,900,900,267
20160101|2015-10-23 08:30,23,899,900,895,896,8040
20160101|2015-10-23 09:00,23,896,896.5,893,895,6732
20160101|2015-10-23 09:30,23,895,896.5,894.25,896,3438
20160101|2015-10-23 10:00,23,896.25,896.25,894.25,894.75,2698
20160101|2015-10-23 10:30,23,894.75,895,893,894.25,3583
20160101|2015-10-23 11:00,23,894,895,893,894.25,2311
20160101|2015-10-23 11:30,23,894.25,897.25,893.5,893.75,3520
20160101|2015-10-23 12:00,23,893.75,895.5,893.5,895.5,1531
20160101|2015-10-23 12:30,23,895.5,897.5,895,897,2108
20160101|2015-10-23 13:00,23,897.25,899.25,893.25,893.5,4475
20160101|2015-10-25 19:00,26,895.25,900,895.25,898.75,1774
20160101|2015-10-25 19:30,26,898.5,899.25,896.25,896.25,432
20160101|2015-10-25 20:00,26,896.25,898.25,896,898,501
20160101|2015-10-25 20:30,26,898,898.25,897.75,898,125
20160101|2015-10-25 21:00,26,898.25,898.25,896.5,896.5,402
20160101|2015-10-25 21:30,26,896.5,897,894.5,894.75,660
20160101|2015-10-25 22:00,26,894.75,895,893.75,894.25,398
20160101|2015-10-25 22:30,26,894.25,894.5,894,894,53
20160101|2015-10-25 23:00,26,894.25,894.5,894,894,118
20160101|2015-10-25 23:30,26,893.75,894.25,893.25,893.75,209
20160101|2015-10-26 00:00,26,894.25,895.75,894.25,895.5,112
20160101|2015-10-26 00:30,26,895.75,895.75,893.25,893.75,525
20160101|2015-10-26 01:00,26,893.75,894.25,892.5,892.75,466
20160101|2015-10-26 01:30,26,892.75,893.75,891.5,891.5,1037
20160101|2015-10-26 02:00,26,891.5,891.75,891,891.25,378
20160101|2015-10-26 02:30,26,891.25,891.5,890.25,890.25,663
20160101|2015-10-26 03:00,26,890.25,892,890,891.75,577
20160101|2015-10-26 03:30,26,892,892.25,890.75,891,275
20160101|2015-10-26 04:00,26,890.75,891.25,889.75,891,302
20160101|2015-10-26 04:30,26,891,891.5,890.5,891.25,257
20160101|2015-10-26 05:00,26,891.5,891.75,891.25,891.25,124
20160101|2015-10-26 05:30,26,891.5,891.5,891,891.25,217
20160101|2015-10-26 06:00,26,891.25,892,891.25,891.25,292
20160101|2015-10-26 06:30,26,891.25,891.5,889.75,890.5,512
20160101|2015-10-26 07:00,26,890.5,891.25,890.5,890.75,363
20160101|2015-10-26 07:30,26,891,891.25,890.75,891,230
20160101|2015-10-26 08:30,26,890.75,891,885.75,886.75,14918
20160101|2015-10-26 09:00,26,887,889.5,885.75,886.25,7361
20160101|2015-10-26 09:30,26,886.25,886.5,882.5,884.75,8746
20160101|2015-10-26 10:00,26,884.5,888.25,884,886.75,6484
20160101|2015-10-26 10:30,26,886.75,886.75,883,884,6053
20160101|2015-10-26 11:00,26,884,885.5,883.75,883.75,3773
20160101|2015-10-26 11:30,26,883.75,884.25,882.5,883.75,4253
20160101|2015-10-26 12:00,26,883.75,884.75,882.75,884.5,3706
20160101|2015-10-26 12:30,26,884.75,885.25,883.25,884,3055
20160101|2015-10-26 13:00,26,884.25,885.5,883.25,885.25,5240
20160101|2015-10-26 19:00,27,884.75,886.25,884,884.25,1139
20160101|2015-10-26 19:30,27,884.25,884.5,883,884.5,415
20160101|2015-10-26 20:00,27,884.5,884.5,880.25,882,1117
20160101|2015-10-26 20:30,27,881.75,883.75,881.75,882.75,483
20160101|2015-10-26 21:00,27,882.75,885.25,882.5,884.25,632
20160101|2015-10-26 21:30,27,884.25,885,883.25,884.5,319
20160101|2015-10-26 22:00,27,884.5,885,884.25,884.75,102
20160101|2015-10-26 22:30,27,884.5,884.75,883.75,884,202
20160101|2015-10-26 23:00,27,884.25,884.75,884,884.5,102
20160101|2015-10-26 23:30,27,884.25,884.5,884.25,884.5,28
20160101|2015-10-27 00:00,27,884.5,884.75,884.25,884.75,27
20160101|2015-10-27 00:30,27,884.75,886,884.75,886,494
20160101|2015-10-27 01:00,27,886.25,887.25,885.75,887,641
20160101|2015-10-27 01:30,27,887,888.5,886.5,887.25,1623
20160101|2015-10-27 02:00,27,887,887.5,886.5,887.25,139
20160101|2015-10-27 02:30,27,887.25,887.75,887,887,128
20160101|2015-10-27 03:00,27,887.25,887.5,887,887.25,160
20160101|2015-10-27 03:30,27,887.25,889,887.25,888.75,571
20160101|2015-10-27 04:00,27,888.75,888.75,888,888.25,258
20160101|2015-10-27 04:30,27,888,889,888,888.75,486
20160101|2015-10-27 05:00,27,889,889.75,889,889.75,501
20160101|2015-10-27 05:30,27,889.5,889.75,888.75,889.5,427
20160101|2015-10-27 06:00,27,889.5,889.75,888.5,888.75,347
20160101|2015-10-27 06:30,27,888.75,889.5,888.75,889.5,295
20160101|2015-10-27 07:00,27,889.25,890.5,888.75,889.5,1582
20160101|2015-10-27 07:30,27,889.5,890.25,889,889.75,599
20160101|2015-10-27 08:30,27,889,892.25,886.75,890.75,10636
20160101|2015-10-27 09:00,27,890.75,891,887,887.5,5327
20160101|2015-10-27 09:30,27,887.5,893.5,887.25,893.5,6586
20160101|2015-10-27 10:00,27,893.5,894.25,891.5,892.75,6458
20160101|2015-10-27 10:30,27,892.75,893.5,889.75,890,4746
20160101|2015-10-27 11:00,27,890,891.25,889,890.25,3984
20160101|2015-10-27 11:30,27,890.25,891.75,889.75,891,1794
20160101|2015-10-27 12:00,27,891.25,891.25,889.75,890.25,1613
20160101|2015-10-27 12:30,27,890,890.75,888.75,890.25,2625
20160101|2015-10-27 13:00,27,890.5,891.5,888.75,890.5,5902
20160101|2015-10-27 19:00,28,890,890.5,888.25,890.25,836
20160101|2015-10-27 19:30,28,890.5,891.5,890,891.25,249
20160101|2015-10-27 20:00,28,891.25,891.5,887.75,888.75,696
20160101|2015-10-27 20:30,28,888.75,888.75,887.5,887.5,431
20160101|2015-10-27 21:00,28,887.5,888,886.75,886.75,310
20160101|2015-10-27 21:30,28,886.75,887.75,886.75,887.25,287
20160101|2015-10-27 22:00,28,887.5,887.75,887.25,887.5,97
20160101|2015-10-27 22:30,28,887.75,887.75,887.25,887.75,139
20160101|2015-10-27 23:00,28,887.75,888.25,887.75,888,98
20160101|2015-10-27 23:30,28,888,888.25,887.75,887.75,54
20160101|2015-10-28 00:00,28,888,888.25,887.75,888,22
20160101|2015-10-28 00:30,28,887.75,889.5,887.25,889.25,328
20160101|2015-10-28 01:00,28,889.25,889.25,888,888.25,246
20160101|2015-10-28 01:30,28,888.25,888.5,887.5,888,164
20160101|2015-10-28 02:00,28,888,888.5,887.5,887.5,258
20160101|2015-10-28 02:30,28,887.5,887.5,887,887.5,204
20160101|2015-10-28 03:00,28,887.25,888.5,886.75,888.5,482
20160101|2015-10-28 03:30,28,888.25,889.25,887.25,889.25,322
20160101|2015-10-28 04:00,28,889.25,890,889,889.75,422
20160101|2015-10-28 04:30,28,889.5,889.75,889,889.5,148
20160101|2015-10-28 05:00,28,889.5,890,889.25,889.75,121
20160101|2015-10-28 05:30,28,889.75,890,889.5,889.75,258
20160101|2015-10-28 06:00,28,889.75,890,889.5,889.75,157
20160101|2015-10-28 06:30,28,889.75,890,889,890,390
20160101|2015-10-28 07:00,28,889.5,890,887.75,888.25,536
20160101|2015-10-28 07:30,28,888.25,888.75,888,888.25,225
20160101|2015-10-28 08:30,28,888.25,888.75,883.75,886.25,11971
20160101|2015-10-28 09:00,28,886.5,886.75,882.75,883.25,7835
20160101|2015-10-28 09:30,28,883.25,885.25,882.5,884.75,6806
20160101|2015-10-28 10:00,28,884.75,888.5,884.5,887,7709
20160101|2015-10-28 10:30,28,887,887.25,884.5,885.5,3865
20160101|2015-10-28 11:00,28,885.25,885.25,883.5,884,3305
20160101|2015-10-28 11:30,28,884,884.5,883.25,883.5,2491
20160101|2015-10-28 12:00,28,883.5,884,883,883.75,3797
20160101|2015-10-28 12:30,28,883.75,884.75,882,884.5,4350
20160101|2015-10-28 13:00,28,884.75,885,882,882,5435
20160101|2015-10-28 19:00,29,882.5,884,881.25,884,1255
20160101|2015-10-28 19:30,29,883.75,885.25,883.75,885.25,602
20160101|2015-10-28 20:00,29,885.25,885.5,883.75,884.25,668
20160101|2015-10-28 20:30,29,884,884.75,882.75,884.25,384
20160101|2015-10-28 21:00,29,884.25,885,884.25,884.75,102
20160101|2015-10-28 21:30,29,884.75,884.75,884.25,884.25,59
20160101|2015-10-28 22:00,29,884.25,884.25,883.25,884.25,176
20160101|2015-10-28 22:30,29,884,884,883.25,883.75,73
20160101|2015-10-28 23:00,29,883.75,883.75,883.5,883.5,8
20160101|2015-10-28 23:30,29,883.75,883.75,883.25,883.75,56
20160101|2015-10-29 00:00,29,883.5,883.5,882.75,883,154
20160101|2015-10-29 00:30,29,882.75,885.25,882.5,885,580
20160101|2015-10-29 01:00,29,885,886.5,885,886,435
20160101|2015-10-29 01:30,29,885.5,885.5,884.25,885.25,491
20160101|2015-10-29 02:00,29,885.5,885.5,884.25,884.25,89
20160101|2015-10-29 02:30,29,884.25,884.25,883.75,884,126
20160101|2015-10-29 03:00,29,884,884.75,884,884.5,240
20160101|2015-10-29 03:30,29,884.75,885.5,884.75,885,211
20160101|2015-10-29 04:00,29,885.25,885.75,884.5,884.5,197
20160101|2015-10-29 04:30,29,884.5,885,884.5,885,113
20160101|2015-10-29 05:00,29,884.75,884.75,884.25,884.75,110
20160101|2015-10-29 05:30,29,884.75,884.75,883.75,884,212
20160101|2015-10-29 06:00,29,884,884.5,884,884.25,78
20160101|2015-10-29 06:30,29,884.25,885.25,884,885,217
20160101|2015-10-29 07:00,29,885,885.5,882.5,883.5,957
20160101|2015-10-29 07:30,29,883.5,884,880.5,881.75,2401
20160101|2015-10-29 08:30,29,882,884.75,878.75,879.5,16443
20160101|2015-10-29 09:00,29,879.25,880.75,878.5,879.5,7483
20160101|2015-10-29 09:30,29,879.5,879.5,876.5,876.5,11562
20160101|2015-10-29 10:00,29,876.75,879,875.5,878.75,9244
20160101|2015-10-29 10:30,29,878.5,883,878,880.75,9802
20160101|2015-10-29 11:00,29,880.75,883.75,880.25,880.25,6039
20160101|2015-10-29 11:30,29,880.5,882.25,880.25,880.5,3900
20160101|2015-10-29 12:00,29,880.5,881,877.25,879,5363
20160101|2015-10-29 12:30,29,878.75,880.75,878.25,879.5,3566
20160101|2015-10-29 13:00,29,879.5,881,878.5,879.25,5258
20160101|2015-10-29 19:00,30,879.25,881.5,878.75,880,1042
20160101|2015-10-29 19:30,30,880,880.25,879.75,880.25,80
20160101|2015-10-29 20:00,30,880.25,881,880,880.5,593
20160101|2015-10-29 20:30,30,880.5,882,880.25,882,482
20160101|2015-10-29 21:00,30,882.25,882.5,881.5,881.5,345
20160101|2015-10-29 21:30,30,881.75,882.75,881.75,882,428
20160101|2015-10-29 22:00,30,882.25,882.25,881.25,881.75,182
20160101|2015-10-29 22:30,30,881.5,882.25,881.25,882,211
20160101|2015-10-29 23:00,30,882.25,882.25,882,882.25,62
20160101|2015-10-29 23:30,30,882.25,882.5,881.25,881.5,232
20160101|2015-10-30 00:00,30,881.5,881.5,881,881.25,33
20160101|2015-10-30 00:30,30,881.5,883.25,881.5,883,919
20160101|2015-10-30 01:00,30,883,883.25,882.75,882.75,714
20160101|2015-10-30 01:30,30,883,883.75,882.75,883,315
20160101|2015-10-30 02:00,30,883,883.5,882.5,882.75,66
20160101|2015-10-30 02:30,30,882.75,883,882.5,882.5,115
20160101|2015-10-30 03:00,30,882.5,884,882.5,884,553
20160101|2015-10-30 03:30,30,883.75,884,883.25,883.5,202
20160101|2015-10-30 04:00,30,883.25,884,883,883.75,274
20160101|2015-10-30 04:30,30,883.75,884.75,883.25,883.75,393
20160101|2015-10-30 05:00,30,883.75,884.75,883.75,884.75,416
20160101|2015-10-30 05:30,30,884.75,884.75,884.5,884.75,386
20160101|2015-10-30 06:00,30,884.75,885,884.25,884.5,337
20160101|2015-10-30 06:30,30,884.25,884.25,883.75,883.75,387
20160101|2015-10-30 07:00,30,884,884.75,883,884,679
20160101|2015-10-30 07:30,30,883.75,884.25,883.5,883.5,278
20160101|2015-10-30 08:30,30,883.25,885.25,881.25,881.75,10433
20160101|2015-10-30 09:00,30,882,886.25,881.5,884.75,6018
20160101|2015-10-30 09:30,30,885,887.5,884.75,885.75,5973
20160101|2015-10-30 10:00,30,885.5,886.75,884.5,886.5,3727
20160101|2015-10-30 10:30,30,886.5,886.75,884.25,885,3593
20160101|2015-10-30 11:00,30,885,886,884,884,3300
20160101|2015-10-30 11:30,30,884,885.5,883.75,885,2616
20160101|2015-10-30 12:00,30,885,885.5,884.25,884.75,2465
20160101|2015-10-30 12:30,30,884.75,885.75,884,885.25,3568
20160101|2015-10-30 13:00,30,885.25,886.5,884.5,885,5796
20160101|2015-11-01 19:00,2,887.5,889.5,886.25,888.75,3462
20160101|2015-11-01 19:30,2,888.75,889.25,888.25,889,414
20160101|2015-11-01 20:00,2,889.25,890,889,889.25,666
20160101|2015-11-01 20:30,2,889.5,889.5,888.25,888.5,174
20160101|2015-11-01 21:00,2,888.5,888.5,888,888,283
20160101|2015-11-01 21:30,2,888.25,888.25,887.5,888,256
20160101|2015-11-01 22:00,2,888,888.25,887.75,888,54
20160101|2015-11-01 22:30,2,887.75,887.75,887.25,887.25,126
20160101|2015-11-01 23:00,2,887,887.75,887,887.75,37
20160101|2015-11-01 23:30,2,887.75,889.25,887,888.75,487
20160101|2015-11-02 00:00,2,888.75,889.75,888.5,889.75,207
20160101|2015-11-02 00:30,2,889.5,890,888.25,890,147
20160101|2015-11-02 01:00,2,889.75,889.75,887.25,887.5,331
20160101|2015-11-02 01:30,2,887.5,887.5,886.5,887,250
20160101|2015-11-02 02:00,2,887,887.5,886.5,887.25,203
20160101|2015-11-02 02:30,2,887.5,888.25,887.25,887.25,171
20160101|2015-11-02 03:00,2,887,887.75,887,887.75,108
20160101|2015-11-02 03:30,2,887.75,888.25,887.5,888.25,287
20160101|2015-11-02 04:00,2,888,888,887,887.25,420
20160101|2015-11-02 04:30,2,887.5,887.5,887.25,887.25,50
20160101|2015-11-02 05:00,2,887.25,887.5,887,887,117
20160101|2015-11-02 05:30,2,887,887.75,887,887.75,158
20160101|2015-11-02 06:00,2,887.5,888,887.25,887.25,170
20160101|2015-11-02 06:30,2,887.5,887.5,886.75,887,185
20160101|2015-11-02 07:00,2,887,887.5,886,886.5,654
20160101|2015-11-02 07:30,2,886.5,886.75,886.25,886.75,248
20160101|2015-11-02 08:30,2,887.25,891,885.25,889.25,12782
20160101|2015-11-02 09:00,2,889,890.5,885.75,886.5,6292
20160101|2015-11-02 09:30,2,886.5,887.25,882.5,883.75,8220
20160101|2015-11-02 10:00,2,883.75,885,881.25,881.25,5949
20160101|2015-11-02 10:30,2,881.5,882.25,879.75,882.25,6283
20160101|2015-11-02 11:00,2,882.25,883.25,880.5,881,3144
20160101|2015-11-02 11:30,2,881,881.25,880.25,880.25,2068
20160101|2015-11-02 12:00,2,880.25,881.25,878.5,880.75,5346
20160101|2015-11-02 12:30,2,880.75,882,880.25,881.25,2056
20160101|2015-11-02 13:00,2,881,881.5,878.25,880,4829
20160101|2015-11-02 19:00,3,879.25,882.25,879.25,881.25,2001
20160101|2015-11-02 19:30,3,881,881.25,880,880.25,432
20160101|2015-11-02 20:00,3,880.5,881,880.25,880.25,148
20160101|2015-11-02 20:30,3,880.5,880.75,880.25,880.25,229
20160101|2015-11-02 21:00,3,880.25,880.75,880,880.25,266
20160101|2015-11-02 21:30,3,880.25,880.75,880,880.25,118
20160101|2015-11-02 22:00,3,880.25,880.5,879.75,880,105
20160101|2015-11-02 22:30,3,879.75,880,879.25,879.25,95
20160101|2015-11-02 23:00,3,879.25,879.5,878.75,878.75,92
20160101|2015-11-02 23:30,3,879,881,879,880.25,361
20160101|2015-11-03 00:00,3,880.25,880.5,879,879,326
20160101|2015-11-03 00:30,3,879,879.25,878.5,879,377
20160101|2015-11-03 01:00,3,879,879,877,877,659
20160101|2015-11-03 01:30,3,877,878.25,877,878.25,294
20160101|2015-11-03 02:00,3,878.5,878.5,878.25,878.25,24
20160101|2015-11-03 02:30,3,878.5,879,878.25,878.5,115
20160101|2015-11-03 03:00,3,878.5,878.75,878,878.25,119
20160101|2015-11-03 03:30,3,878.5,879,878,879,234
20160101|2015-11-03 04:00,3,879,879.25,878.25,878.5,106
20160101|2015-11-03 04:30,3,878.5,879,878.5,878.75,85
20160101|2015-11-03 05:00,3,878.75,879.75,877.5,877.75,304
20160101|2015-11-03 05:30,3,878,878,876.5,876.5,682
20160101|2015-11-03 06:00,3,876.5,877.25,876.25,876.5,371
20160101|2015-11-03 06:30,3,876.5,876.5,876,876.25,459
20160101|2015-11-03 07:00,3,876.25,877.5,876,877.25,767
20160101|2015-11-03 07:30,3,877.25,878.5,877.25,878.5,502
20160101|2015-11-03 08:30,3,879,882.75,877.75,878,11908
20160101|2015-11-03 09:00,3,877.75,881.75,875.5,881.5,9294
20160101|2015-11-03 09:30,3,881.5,882,879.25,881.5,4502
20160101|2015-11-03 10:00,3,881.5,886.75,881.5,885.5,9936
20160101|2015-11-03 10:30,3,885.25,885.75,880,882.5,6808
20160101|2015-11-03 11:00,3,882.5,883.5,880.75,881,1995
20160101|2015-11-03 11:30,3,880.75,881.5,877.75,879.5,5339
20160101|2015-11-03 12:00,3,879.5,882,878.75,882,3558
20160101|2015-11-03 12:30,3,882,883.75,880.75,880.75,3426
20160101|2015-11-03 13:00,3,881,881.75,878.5,879.5,4432
20160101|2015-11-03 19:00,4,879,883.75,879,883.25,1882
20160101|2015-11-03 19:30,4,883,883.25,882,882,435
20160101|2015-11-03 20:00,4,882,882.25,881.25,882,291
20160101|2015-11-03 20:30,4,882.25,882.25,881,881.5,375
20160101|2015-11-03 21:00,4,881.5,882.25,880.75,881.75,432
20160101|2015-11-03 21:30,4,881.5,881.75,881.25,881.75,42
20160101|2015-11-03 22:00,4,881.5,882,881.5,881.5,45
20160101|2015-11-03 22:30,4,881.25,882,881,881.5,183
20160101|2015-11-03 23:00,4,881.5,881.75,881.5,881.75,59
20160101|2015-11-03 23:30,4,881.5,883.25,881.25,882.5,283
20160101|2015-11-04 00:00,4,882.5,883.25,882.25,883.25,227
20160101|2015-11-04 00:30,4,883.5,883.5,881.75,883,524
20160101|2015-11-04 01:00,4,883,883,881.75,882,111
20160101|2015-11-04 01:30,4,882,882.75,882,882.25,64
20160101|2015-11-04 02:00,4,882,882.25,881.75,882,72
20160101|2015-11-04 02:30,4,881.75,882.25,881.75,882,161
20160101|2015-11-04 03:00,4,882,882.5,881.25,882.5,107
20160101|2015-11-04 03:30,4,882.5,883,882.5,883,121
20160101|2015-11-04 04:00,4,882.75,883.25,882,882.25,525
20160101|2015-11-04 04:30,4,882.25,882.75,882.25,882.25,141
20160101|2015-11-04 05:00,4,882.25,883.75,882,882.75,340
20160101|2015-11-04 05:30,4,883,883.25,882.75,883.25,48
20160101|2015-11-04 06:00,4,883.25,883.5,881.5,881.75,254
20160101|2015-11-04 06:30,4,881.5,882.5,881.25,881.5,360
20160101|2015-11-04 07:00,4,881.75,883,881.25,882.75,802
20160101|2015-11-04 07:30,4,883,884,883,883.25,828
20160101|2015-11-04 08:30,4,882.5,885.5,879.5,882,12008
20160101|2015-11-04 09:00,4,882,882.25,879,881.25,5991
20160101|2015-11-04 09:30,4,881.5,884,880.5,882.75,6346
20160101|2015-11-04 10:00,4,882.5,884,880.75,881.25,3954
20160101|2015-11-04 10:30,4,881.25,886,881,886,5350
20160101|2015-11-04 11:00,4,886.25,887,885,885.75,4928
20160101|2015-11-04 11:30,4,885.75,886.25,883.5,883.5,2871
20160101|2015-11-04 12:00,4,883.5,886.75,882.5,886.5,3186
20160101|2015-11-04 12:30,4,886.5,886.75,884,884.5,2355
20160101|2015-11-04 13:00,4,884.25,885.25,883,885,4613
20160101|2015-11-04 19:00,5,883.5,884.25,882.5,883.5,1456
20160101|2015-11-04 19:30,5,883.75,884.5,883,884.5,783
20160101|2015-11-04 20:00,5,884.5,885.5,884,885.5,446
20160101|2015-11-04 20:30,5,885.25,885.25,883.75,883.75,402
20160101|2015-11-04 21:00,5,883.75,883.75,882.25,882.5,337
20160101|2015-11-04 21:30,5,882.5,883,882.5,882.75,19
20160101|2015-11-04 22:00,5,883,883,882.75,883,41
20160101|2015-11-04 22:30,5,882.75,882.75,882.5,882.75,12
20160101|2015-11-04 23:00,5,882.5,882.5,882.25,882.5,61
20160101|2015-11-04 23:30,5,882.5,883,881.25,881.5,670
20160101|2015-11-05 00:00,5,881.25,882,881.25,881.75,200
20160101|2015-11-05 00:30,5,882,882,881.5,882,165
20160101|2015-11-05 01:00,5,881.75,882,881.25,881.25,192
20160101|2015-11-05 01:30,5,881.25,882,881.25,881.5,65
20160101|2015-11-05 02:00,5,881.75,882.75,881.75,882.5,232
20160101|2015-11-05 02:30,5,882.25,882.75,882,882.25,132
20160101|2015-11-05 03:00,5,882.25,883,882.25,882.25,150
20160101|2015-11-05 03:30,5,882.25,882.25,881.5,881.75,179
20160101|2015-11-05 04:00,5,881.5,881.5,881,881.25,106
20160101|2015-11-05 04:30,5,881.25,882,881,881.5,151
20160101|2015-11-05 05:00,5,881.5,882,881.25,882,72
20160101|2015-11-05 05:30,5,882,883,882,883,180
20160101|2015-11-05 06:00,5,882.75,884,882.25,883.75,321
20160101|2015-11-05 06:30,5,884,884.75,883.5,884.75,252
20160101|2015-11-05 07:00,5,884.5,884.5,881,881.25,1599
20160101|2015-11-05 07:30,5,881,881.25,878.5,879,2970
20160101|2015-11-05 08:30,5,879,879.5,876.25,877,13503
20160101|2015-11-05 09:00,5,877,877.25,873.25,873.25,11221
20160101|2015-11-05 09:30,5,873.25,873.25,870,870.5,18872
20160101|2015-11-05 10:00,5,870.5,871.25,870,870,5638
20160101|2015-11-05 10:30,5,870,870.25,867.75,868,9539
20160101|2015-11-05 11:00,5,868,869,867.25,867.5,6337
20160101|2015-11-05 11:30,5,867.5,868.75,866.5,868.25,6091
20160101|2015-11-05 12:00,5,868.25,868.25,865.5,865.5,6295
20160101|2015-11-05 12:30,5,865.5,866.25,865,865,5139
20160101|2015-11-05 13:00,5,865.25,866.5,863.25,865.5,11245
20160101|2015-11-05 19:00,6,864.75,868,864.5,866.25,2739
20160101|2015-11-05 19:30,6,866.25,866.5,865,865.25,468
20160101|2015-11-05 20:00,6,865.25,865.75,865,865.25,312
20160101|2015-11-05 20:30,6,865.25,865.75,865,865.75,395
20160101|2015-11-05 21:00,6,865.5,866.25,864.25,864.5,450
20160101|2015-11-05 21:30,6,864.5,865.25,864.25,864.75,123
20160101|2015-11-05 22:00,6,864.75,865.25,864.5,865.25,128
20160101|2015-11-05 22:30,6,865.5,866,865.25,865.5,76
20160101|2015-11-05 23:00,6,865.5,865.75,865,865,62
20160101|2015-11-05 23:30,6,865,866.75,864.5,866.75,130
20160101|2015-11-06 00:00,6,866.75,867,866.25,866.75,99
20160101|2015-11-06 00:30,6,867,867.5,866.25,867,360
20160101|2015-11-06 01:00,6,866.5,867.25,866.5,866.75,141
20160101|2015-11-06 01:30,6,866.75,867,865.5,865.5,235
20160101|2015-11-06 02:00,6,866,866.25,865,865.75,250
20160101|2015-11-06 02:30,6,865.5,866.25,865.25,866,209
20160101|2015-11-06 03:00,6,866,866.5,865.75,865.75,80
20160101|2015-11-06 03:30,6,865.75,866.5,865.25,866.25,158
20160101|2015-11-06 04:00,6,866.25,867.5,866.25,867.25,173
20160101|2015-11-06 04:30,6,867.25,868,867,867.75,156
20160101|2015-11-06 05:00,6,867.5,868.25,867.25,868,375
20160101|2015-11-06 05:30,6,867.75,868,867.25,867.75,76
20160101|2015-11-06 06:00,6,867.75,868,867,867.25,291
20160101|2015-11-06 06:30,6,867.25,867.25,866,866.25,381
20160101|2015-11-06 07:00,6,866.25,866.25,864.75,865.75,1103
20160101|2015-11-06 07:30,6,865.75,865.75,861,861.25,4068
20160101|2015-11-06 08:30,6,861.75,864.5,858,860.75,17945
20160101|2015-11-06 09:00,6,860.5,861.5,859.75,860.75,5955
20160101|2015-11-06 09:30,6,860.75,864,859.5,864,5038
20160101|2015-11-06 10:00,6,864.25,865.5,863.25,864.25,5205
20160101|2015-11-06 10:30,6,864.5,866.5,862.25,866.25,4518
20160101|2015-11-06 11:00,6,866.5,866.5,864.25,865.75,3771
20160101|2015-11-06 11:30,6,865.75,867,865,866.75,2349
20160101|2015-11-06 12:00,6,866.75,866.75,865.5,866,2332
20160101|2015-11-06 12:30,6,866,866.5,865.25,865.75,2788
20160101|2015-11-06 13:00,6,866,867.75,865.5,867.5,5907
20160101|2015-11-08 19:00,9,867.5,869,866,868.25,2829
20160101|2015-11-08 19:30,9,868.25,869.75,868,869.25,1131
20160101|2015-11-08 20:00,9,869.25,871,869,870.5,1093
20160101|2015-11-08 20:30,9,870.5,870.5,868.5,869.25,411
20160101|2015-11-08 21:00,9,869.25,870.25,868.5,870,380
20160101|2015-11-08 21:30,9,869.75,870,869.5,869.5,61
20160101|2015-11-08 22:00,9,869.75,870.25,869.5,870,76
20160101|2015-11-08 22:30,9,870,870,869.5,869.75,182
20160101|2015-11-08 23:00,9,869.75,870,869.75,870,35
20160101|2015-11-08 23:30,9,869.75,869.75,869.75,869.75,41
20160101|2015-11-09 00:00,9,869.75,870,869.25,869.25,43
20160101|2015-11-09 00:30,9,869.25,869.5,868.5,869,162
20160101|2015-11-09 01:00,9,868.75,869.5,868.75,869.5,46
20160101|2015-11-09 01:30,9,869.5,870,869.25,869.75,50
20160101|2015-11-09 02:00,9,869.75,871.25,869.5,871,593
20160101|2015-11-09 02:30,9,871,872,870.5,870.5,526
20160101|2015-11-09 03:00,9,870.5,870.5,869.5,870,134
20160101|2015-11-09 03:30,9,869.75,870.25,869.5,870,216
20160101|2015-11-09 04:00,9,870,870.5,870,870,233
20160101|2015-11-09 04:30,9,870,870.5,870,870,98
20160101|2015-11-09 05:00,9,870,870.5,870,870.25,90
20160101|2015-11-09 05:30,9,870.25,870.25,869.5,870.25,313
20160101|2015-11-09 06:00,9,870.25,870.5,870,870.5,373
20160101|2015-11-09 06:30,9,870.5,870.75,870,870.25,166
20160101|2015-11-09 07:00,9,870.5,871.25,869.75,870,502
20160101|2015-11-09 07:30,9,870,871,869.5,870.75,454
20160101|2015-11-09 08:30,9,868.75,871.75,866.25,867.75,11670
20160101|2015-11-09 09:00,9,867.75,870,865.75,869.75,6664
20160101|2015-11-09 09:30,9,869.75,871.75,868.75,870,6813
20160101|2015-11-09 10:00,9,870.25,870.5,867.75,867.75,3775
20160101|2015-11-09 10:30,9,868,868.25,867,868.25,2946
20160101|2015-11-09 11:00,9,868,869,867,867.25,3359
20160101|2015-11-09 11:30,9,867.25,868.25,866.5,867.25,2806
20160101|2015-11-09 12:00,9,867.25,868.25,866.5,868,2121
20160101|2015-11-09 12:30,9,868,868.75,867,867.5,1789
20160101|2015-11-09 13:00,9,867.5,867.5,865.75,866.75,4728
20160101|2015-11-09 19:00,10,866,867.5,865,866.75,1194
20160101|2015-11-09 19:30,10,867,867.75,866.5,866.5,225
20160101|2015-11-09 20:00,10,866.5,866.5,866.25,866.25,76
20160101|2015-11-09 20:30,10,866.25,867.75,866.25,867.75,111
20160101|2015-11-09 21:00,10,867.5,867.75,867.25,867.5,107
20160101|2015-11-09 21:30,10,867.25,867.5,867.25,867.5,35
20160101|2015-11-09 22:00,10,867.25,867.5,867.25,867.25,12
20160101|2015-11-09 22:30,10,867.25,867.25,867.25,867.25,2
20160101|2015-11-09 23:00,10,867.25,867.75,867.25,867.5,50
20160101|2015-11-09 23:30,10,867.5,867.75,867.25,867.5,130
20160101|2015-11-10 00:00,10,867.5,867.75,867.25,867.5,43
20160101|2015-11-10 00:30,10,867.5,868.5,866.75,867.25,355
20160101|2015-11-10 01:00,10,867.5,867.5,866.75,867.25,92
20160101|2015-11-10 01:30,10,867.25,867.5,866.75,867.5,59
20160101|2015-11-10 02:00,10,867.25,867.5,867,867.5,54
20160101|2015-11-10 02:30,10,867.75,868.5,867.75,868.25,188
20160101|2015-11-10 03:00,10,868.25,868.25,867,867,103
20160101|2015-11-10 03:30,10,866.75,867,866.25,866.5,79
20160101|2015-11-10 04:00,10,866.75,867,866.5,866.5,81
20160101|2015-11-10 04:30,10,866.5,866.75,866.25,866.75,39
20160101|2015-11-10 05:00,10,866.75,867.75,866.75,867.5,246
20160101|2015-11-10 05:30,10,867.25,867.5,867.25,867.5,91
20160101|2015-11-10 06:00,10,867.75,867.75,867,867,210
20160101|2015-11-10 06:30,10,867.25,867.5,865.25,865.75,891
20160101|2015-11-10 07:00,10,865.5,865.5,864,864,1320
20160101|2015-11-10 07:30,10,864.25,864.5,863.5,863.75,801
20160101|2015-11-10 08:30,10,863.75,867.5,861.5,867,10080
20160101|2015-11-10 09:00,10,867,867.5,863.25,864.25,4472
20160101|2015-11-10 09:30,10,864,864,861.5,862.25,5773
20160101|2015-11-10 10:00,10,862.5,863.5,861,861.75,5079
20160101|2015-11-10 10:30,10,861.75,863,860.75,862.75,4800
20160101|2015-11-10 11:00,10,862,862.5,852.5,855.25,40480
20160101|2015-11-10 11:30,10,855,855,850,851,14494
20160101|2015-11-10 12:00,10,850.75,852.5,850.25,851.5,5463
20160101|2015-11-10 12:30,10,851.25,853.5,851,852,5519
20160101|2015-11-10 13:00,10,852.25,858.25,852,858,9752
20160101|2015-11-10 19:00,11,856.25,859.5,856,859,3386
20160101|2015-11-10 19:30,11,858.75,859.5,858.75,859,725
20160101|2015-11-10 20:00,11,859,859,858.5,858.75,340
20160101|2015-11-10 20:30,11,859,859.25,858.25,858.25,542
20160101|2015-11-10 21:00,11,858.25,859.25,858.25,859,574
20160101|2015-11-10 21:30,11,859,859.75,858.75,859.75,365
20160101|2015-11-10 22:00,11,859.5,859.75,859.5,859.75,34
20160101|2015-11-10 22:30,11,859.75,860,859.75,860,234
20160101|2015-11-10 23:00,11,860,860,859.5,859.5,70
20160101|2015-11-10 23:30,11,859.5,859.75,858.5,859.5,358
20160101|2015-11-11 00:00,11,859.5,860.75,859.5,860.5,859
20160101|2015-11-11 00:30,11,860.5,861.25,858.5,858.75,909
20160101|2015-11-11 01:00,11,858.5,859,858.25,858.75,205
20160101|2015-11-11 01:30,11,858.75,859.25,858.75,859,60
20160101|2015-11-11 02:00,11,858.75,859,858.25,858.25,231
20160101|2015-11-11 02:30,11,858.5,858.5,857,857.25,382
20160101|2015-11-11 03:00,11,857.25,858,857,857.5,159
20160101|2015-11-11 03:30,11,857.5,858.25,857.5,857.5,125
20160101|2015-11-11 04:00,11,857.75,858.75,857.5,858.25,90
20160101|2015-11-11 04:30,11,858.25,859.25,857.5,858.75,212
20160101|2015-11-11 05:00,11,858.75,859,858.5,859,72
20160101|2015-11-11 05:30,11,858.75,859.5,858.75,859.5,290
20160101|2015-11-11 06:00,11,859.5,859.5,858.75,859.25,135
20160101|2015-11-11 06:30,11,859.5,860,858.75,859,530
20160101|2015-11-11 07:00,11,858.75,860,858.75,859.25,700
20160101|2015-11-11 07:30,11,859.25,859.75,859,859.5,341
20160101|2015-11-11 08:30,11,859.5,859.75,855.25,857,10266
20160101|2015-11-11 09:00,11,856.75,857,854.25,856.75,5347
20160101|2015-11-11 09:30,11,856.75,858.75,855.5,856.25,4124
20160101|2015-11-11 10:00,11,856.25,857.75,856,856.75,2570
20160101|2015-11-11 10:30,11,857,857.5,855.25,856.5,2429
20160101|2015-11-11 11:00,11,856.5,858.5,856.5,857.25,2682
20160101|2015-11-11 11:30,11,857.25,858.5,857,857.5,1989
20160101|2015-11-11 12:00,11,857.5,858.5,857.25,857.25,1701
20160101|2015-11-11 12:30,11,857.5,859,857,859,2990
20160101|2015-11-11 13:00,11,858.75,861.5,858.5,859.75,6008
20160101|2015-11-11 19:00,12,859.75,861.75,859.25,861,971
20160101|2015-11-11 19:30,12,861,861,860.5,860.75,143
20160101|2015-11-11 20:00,12,860.75,861.25,860.5,861.25,137
20160101|2015-11-11 20:30,12,861,861.25,861,861,109
20160101|2015-11-11 21:00,12,861.25,861.25,860,860,179
20160101|2015-11-11 21:30,12,860.25,860.25,859.5,860,78
20160101|2015-11-11 22:00,12,859.75,859.75,859.5,859.5,21
20160101|2015-11-11 22:30,12,859.5,859.75,859.5,859.5,6
20160101|2015-11-11 23:00,12,859.25,859.5,859.25,859.5,26
20160101|2015-11-11 23:30,12,859.75,860.25,859.5,860.25,148
20160101|2015-11-12 00:00,12,860.25,861.25,860,861,309
20160101|2015-11-12 00:30,12,860.75,861.25,860.25,861,184
20160101|2015-11-12 01:00,12,861,862,861,861.5,203
20160101|2015-11-12 01:30,12,861.5,861.75,860.75,860.75,106
20160101|2015-11-12 02:00,12,860.5,861,859,859.25,278
20160101|2015-11-12 02:30,12,859,860.5,859,859,185
20160101|2015-11-12 03:00,12,859,859.75,858.5,859.5,245
20160101|2015-11-12 03:30,12,859.25,859.25,858.75,859.25,122
20160101|2015-11-12 04:00,12,859.25,859.25,858.5,859,200
20160101|2015-11-12 04:30,12,859,859.25,858.75,859,79
20160101|2015-11-12 05:00,12,859,859.25,858.5,858.75,275
20160101|2015-11-12 05:30,12,858.75,859,858.25,858.75,231
20160101|2015-11-12 06:00,12,858.5,859,858,858.25,365
20160101|2015-11-12 06:30,12,858.5,858.5,858,858.5,165
20160101|2015-11-12 07:00,12,858,858.5,856.5,856.75,1011
20160101|2015-11-12 07:30,12,856.75,857,856.25,856.5,441
20160101|2015-11-12 08:30,12,856.5,864.25,855,864,15622
20160101|2015-11-12 09:00,12,864,865.25,861.5,862.5,7185
20160101|2015-11-12 09:30,12,862.5,864.75,862,862.75,6240
20160101|2015-11-12 10:00,12,862.75,864.75,860.5,861.5,6169
20160101|2015-11-12 10:30,12,861.5,863.5,861.25,863,3095
20160101|2015-11-12 11:00,12,862.75,864,862.75,863.5,2602
20160101|2015-11-12 11:30,12,863.25,864.5,862.5,864,2193
20160101|2015-11-12 12:00,12,863.75,865,863.25,864.5,2679
20160101|2015-11-12 12:30,12,864.5,865,863,863.25,2000
20160101|2015-11-12 13:00,12,863.25,864,862.5,863.25,3882
20160101|2015-11-12 19:00,13,862.5,862.5,860.25,861,1030
20160101|2015-11-12 19:30,13,861,861,860.25,860.25,261
20160101|2015-11-12 20:00,13,860.25,860.75,860.25,860.75,71
20160101|2015-11-12 20:30,13,860.5,861,860.25,860.5,152
20160101|2015-11-12 21:00,13,860.75,860.75,859.75,859.75,137
20160101|2015-11-12 21:30,13,859.75,860,859.5,860,60
20160101|2015-11-12 22:00,13,860,860,859.25,859.5,78
20160101|2015-11-12 22:30,13,859.5,859.5,859.25,859.25,28
20160101|2015-11-12 23:00,13,859.5,859.5,859.25,859.25,12
20160101|2015-11-12 23:30,13,859.25,859.75,859,859,426
20160101|2015-11-13 00:00,13,859,859.25,858,858.75,501
20160101|2015-11-13 00:30,13,858.5,859,858.25,858.75,522
20160101|2015-11-13 01:00,13,858.75,859.5,858.75,859,131
20160101|2015-11-13 01:30,13,859.25,859.5,859.25,859.5,33
20160101|2015-11-13 02:00,13,859.25,859.75,858.25,858.5,162
20160101|2015-11-13 02:30,13,858.5,859.25,858.5,858.5,41
20160101|2015-11-13 03:00,13,859,859,858.25,858.5,130
20160101|2015-11-13 03:30,13,858.5,859.25,858.25,858.75,91
20160101|2015-11-13 04:00,13,859,860,859,859.5,133
20160101|2015-11-13 04:30,13,859.5,859.75,859,859,157
20160101|2015-11-13 05:00,13,859,859.5,858.5,858.75,146
20160101|2015-11-13 05:30,13,858.5,859,858.5,858.5,163
20160101|2015-11-13 06:00,13,858.5,859,858.5,858.5,94
20160101|2015-11-13 06:30,13,858.75,859,858.5,858.75,111
20160101|2015-11-13 07:00,13,858.75,858.75,857,858,1453
20160101|2015-11-13 07:30,13,858.25,862,858.25,859.75,2543
20160101|2015-11-13 08:30,13,859.5,859.75,855,856.5,9416
20160101|2015-11-13 09:00,13,856.5,857.75,855.5,857,4093
20160101|2015-11-13 09:30,13,857,858.75,854.5,857.75,6547
20160101|2015-11-13 10:00,13,857.75,858,855.25,857.5,3529
20160101|2015-11-13 10:30,13,857.5,858,856,857.5,2226
20160101|2015-11-13 11:00,13,857.5,857.75,856.25,856.5,1543
20160101|2015-11-13 11:30,13,856.5,856.75,855.75,856.5,2252
20160101|2015-11-13 12:00,13,856.25,856.75,855.5,855.75,2446
20160101|2015-11-13 12:30,13,855.75,857,855.75,856.75,2135
20160101|2015-11-13 13:00,13,857,857.25,855,856.25,4975
20160101|2015-11-15 19:00,16,854.25,857.75,854,857.5,1826
20160101|2015-11-15 19:30,16,857.5,858.5,857.5,858,321
20160101|2015-11-15 20:00,16,857.75,857.75,856.5,856.5,269
20160101|2015-11-15 20:30,16,856.5,857.5,856.5,856.5,66
20160101|2015-11-15 21:00,16,856.5,857,856.25,856.75,107
20160101|2015-11-15 21:30,16,856.75,857.75,856.75,857,196
20160101|2015-11-15 22:00,16,857,857,856.25,856.25,116
20160101|2015-11-15 22:30,16,856.25,856.25,855,855.25,258
20160101|2015-11-15 23:00,16,855.5,855.75,855.25,855.25,58
20160101|2015-11-15 23:30,16,855.5,855.5,855,855,389
20160101|2015-11-16 00:00,16,855,855.25,854.5,854.5,510
20160101|2015-11-16 00:30,16,854.25,854.25,853,853.75,935
20160101|2015-11-16 01:00,16,854,855,854,854.5,102
20160101|2015-11-16 01:30,16,854.5,854.75,854.25,854.75,102
20160101|2015-11-16 02:00,16,854.75,855,854.5,854.5,67
20160101|2015-11-16 02:30,16,854.5,855.25,854.25,854.75,72
20160101|2015-11-16 03:00,16,854.75,855.25,854.25,854.25,109
20160101|2015-11-16 03:30,16,854.25,854.25,853.25,853.5,181
20160101|2015-11-16 04:00,16,853.75,854.25,853.75,854,39
20160101|2015-11-16 04:30,16,854,854.25,854,854,117
20160101|2015-11-16 05:00,16,854,854,853.5,853.75,135
20160101|2015-11-16 05:30,16,853.75,854.25,853.5,854.25,67
20160101|2015-11-16 06:00,16,854.25,854.5,854,854.5,33
20160101|2015-11-16 06:30,16,854.5,854.75,854.25,854.5,127
20160101|2015-11-16 07:00,16,854.5,854.75,852.75,852.75,864
20160101|2015-11-16 07:30,16,852.75,853,852.25,852.75,491
20160101|2015-11-16 08:30,16,852.5,855.25,851.25,853.5,10948
20160101|2015-11-16 09:00,16,853.75,855,852,854.5,4215
20160101|2015-11-16 09:30,16,854.25,857,853.75,855.5,4804
20160101|2015-11-16 10:00,16,855.5,856.75,854.75,855,2971
20160101|2015-11-16 10:30,16,855,856,854.5,855,2696
20160101|2015-11-16 11:00,16,855,856.5,854.75,855.25,3793
20160101|2015-11-16 11:30,16,855.5,859.5,855.5,856.25,5261
20160101|2015-11-16 12:00,16,856.25,859,856.25,858.75,3098
20160101|2015-11-16 12:30,16,858.5,859.25,857.5,858.75,3136
20160101|2015-11-16 13:00,16,858.75,860.5,857.5,859.5,4640
20160101|2015-11-16 19:00,17,859.5,860.5,857.75,860.25,1421
20160101|2015-11-16 19:30,17,860.25,861,859.25,859.75,783
20160101|2015-11-16 20:00,17,859.5,860.75,859.5,860.5,404
20160101|2015-11-16 20:30,17,860.75,860.75,858.5,858.75,577
20160101|2015-11-16 21:00,17,859,859.5,858.75,858.75,401
20160101|2015-11-16 21:30,17,859,859,858.75,859,15
20160101|2015-11-16 22:00,17,859,859.25,858.75,858.75,29
20160101|2015-11-16 22:30,17,859,859.25,859,859.25,27
20160101|2015-11-16 23:00,17,859.25,859.75,859.25,859.75,89
20160101|2015-11-16 23:30,17,859.75,860.25,859.25,859.5,252
20160101|2015-11-17 00:00,17,859.5,859.75,859,859.25,51
20160101|2015-11-17 00:30,17,859.25,859.75,858,859.75,584
20160101|2015-11-17 01:00,17,859.75,860,858,858.5,503
20160101|2015-11-17 01:30,17,858.5,858.75,857.75,857.75,218
20160101|2015-11-17 02:00,17,857.75,860,857.75,860,332
20160101|2015-11-17 02:30,17,860,861,859.75,861,354
20160101|2015-11-17 03:00,17,860.75,862.25,860.75,861.75,742
20160101|2015-11-17 03:30,17,861.5,861.75,860.75,861.25,204
20160101|2015-11-17 04:00,17,861.5,861.5,861,861.5,131
20160101|2015-11-17 04:30,17,861.5,861.5,860.75,861,66
20160101|2015-11-17 05:00,17,861,861.75,861,861.25,211
20160101|2015-11-17 05:30,17,861.25,861.25,860.5,860.75,194
20160101|2015-11-17 06:00,17,860.75,860.75,860,860.5,428
20160101|2015-11-17 06:30,17,860.25,861,860,860.75,208
20160101|2015-11-17 07:00,17,860.75,861.75,859.5,861.5,975
20160101|2015-11-17 07:30,17,861.5,863.25,861.25,862.75,1699
20160101|2015-11-17 08:30,17,863,863.5,859.75,861.5,9489
20160101|2015-11-17 09:00,17,861.5,862.25,859.75,861.25,3867
20160101|2015-11-17 09:30,17,861.5,864.5,861.25,863.5,7479
20160101|2015-11-17 10:00,17,863.5,865,863.5,864.75,3975
20160101|2015-11-17 10:30,17,865,865,861.5,861.75,3418
20160101|2015-11-17 11:00,17,861.75,863.25,861.5,862.75,2678
20160101|2015-11-17 11:30,17,862.75,863.75,862.25,863.75,2005
20160101|2015-11-17 12:00,17,863.75,864.75,863.25,863.75,3104
20160101|2015-11-17 12:30,17,863.75,864.5,863.5,864,2234
20160101|2015-11-17 13:00,17,864.25,865,863.25,864,3872
20160101|2015-11-17 19:00,18,864,865,863.25,863.75,1879
20160101|2015-11-17 19:30,18,863.75,863.75,863,863.25,298
20160101|2015-11-17 20:00,18,863.25,863.5,862.75,863.5,134
20160101|2015-11-17 20:30,18,863.5,863.75,862,863,434
20160101|2015-11-17 21:00,18,863,863,862.25,862.5,101
20160101|2015-11-17 21:30,18,862.5,862.75,862.25,862.75,26
20160101|2015-11-17 22:00,18,862.5,862.75,862.5,862.75,83
20160101|2015-11-17 22:30,18,862.75,863,862.75,863,44
20160101|2015-11-17 23:00,18,863,863,862.75,862.75,28
20160101|2015-11-17 23:30,18,863,863,861.75,862.25,481
20160101|2015-11-18 00:00,18,862,863.75,861.75,862.75,236
20160101|2015-11-18 00:30,18,862.5,863.5,861.75,863.25,249
20160101|2015-11-18 01:00,18,863.25,864,863.25,864,68
20160101|2015-11-18 01:30,18,864.25,864.75,864,864.75,129
20160101|2015-11-18 02:00,18,864.75,866.75,864.5,865.75,1360
20160101|2015-11-18 02:30,18,865.75,866,865.25,865.75,158
20160101|2015-11-18 03:00,18,866,866.25,865.75,866.25,101
20160101|2015-11-18 03:30,18,866.25,867,866.25,867,237
20160101|2015-11-18 04:00,18,866.75,867,866.5,866.75,74
20160101|2015-11-18 04:30,18,866.75,867.5,866.75,867.25,388
20160101|2015-11-18 05:00,18,867,867.5,867,867.5,79
20160101|2015-11-18 05:30,18,867.5,867.5,866.75,867.25,248
20160101|2015-11-18 06:00,18,867,867.25,866.5,866.75,159
20160101|2015-11-18 06:30,18,866.75,867.5,866.5,867.25,243
20160101|2015-11-18 07:00,18,867.5,867.5,866.5,866.5,428
20160101|2015-11-18 07:30,18,867,867.25,866,867,725
20160101|2015-11-18 08:30,18,866.75,867.5,860,860,10443
20160101|2015-11-18 09:00,18,860.25,860.5,856.5,856.75,11023
20160101|2015-11-18 09:30,18,856.75,857,853.75,854.5,11503
20160101|2015-11-18 10:00,18,854.5,856,853.75,854.5,6720
20160101|2015-11-18 10:30,18,854.25,855,853,854.5,4621
20160101|2015-11-18 11:00,18,854.5,855.25,852.5,852.75,5113
20160101|2015-11-18 11:30,18,852.75,855,852.75,854.25,3969
20160101|2015-11-18 12:00,18,854.5,856.5,854.5,856.25,3602
20160101|2015-11-18 12:30,18,856.25,859.75,855.75,858,3729
20160101|2015-11-18 13:00,18,858.25,858.75,856,858,5654
20160101|2015-11-18 19:00,19,858,862.5,854,861,4297
20160101|2015-11-18 19:30,19,861,863,860,860.75,1349
20160101|2015-11-18 20:00,19,860.75,860.75,857.25,859.25,1151
20160101|2015-11-18 20:30,19,859,859.25,855,856,959
20160101|2015-11-18 21:00,19,856,856.5,854.25,854.5,1345
20160101|2015-11-18 21:30,19,854.5,854.5,854,854,296
20160101|2015-11-18 22:00,19,854,854.25,853.5,854,665
20160101|2015-11-18 22:30,19,854.25,854.5,854.25,854.5,15
20160101|2015-11-18 23:00,19,854.25,854.5,853.5,853.5,175
20160101|2015-11-18 23:30,19,853.75,856.25,853,854.25,1494
20160101|2015-11-19 00:00,19,854,856,853.75,854.75,470
20160101|2015-11-19 00:30,19,855,855.75,854.75,855,215
20160101|2015-11-19 01:00,19,855,856.25,855,855.75,320
20160101|2015-11-19 01:30,19,855.75,856,855.75,856,70
20160101|2015-11-19 02:00,19,856,857.5,856,857.25,551
20160101|2015-11-19 02:30,19,857.25,857.5,856.75,857.5,254
20160101|2015-11-19 03:00,19,857.75,858.75,857.5,858,280
20160101|2015-11-19 03:30,19,858,858.25,857.75,858.25,82
20160101|2015-11-19 04:00,19,858.25,858.5,858,858.25,53
20160101|2015-11-19 04:30,19,858.25,858.25,855.25,855.5,263
20160101|2015-11-19 05:00,19,855.5,856,855.25,855.25,223
20160101|2015-11-19 05:30,19,855.5,856.5,855.25,855.5,149
20160101|2015-11-19 06:00,19,855.5,856,854.25,856,358
20160101|2015-11-19 06:30,19,856,856,853.5,853.75,648
20160101|2015-11-19 07:00,19,853.75,855.25,852.5,855.25,1807
20160101|2015-11-19 07:30,19,855.25,857.75,855.25,856.25,1670
20160101|2015-11-19 08:30,19,857.75,863,855.75,861,15661
20160101|2015-11-19 09:00,19,860.75,861.75,858.75,859.75,6009
20160101|2015-11-19 09:30,19,859.75,861.75,859.25,859.25,4114
20160101|2015-11-19 10:00,19,859.25,860.5,857.5,859.75,4305
20160101|2015-11-19 10:30,19,859.5,862.5,859,861.5,3784
20160101|2015-11-19 11:00,19,861.75,862,857.75,858.75,3881
20160101|2015-11-19 11:30,19,858.5,860.5,858.25,859.75,2275
20160101|2015-11-19 12:00,19,859.75,860.25,858.5,859,1511
20160101|2015-11-19 12:30,19,859,861.25,859,859.25,3418
20160101|2015-11-19 13:00,19,859,860.75,858.25,860.5,3727
20160101|2015-11-19 19:00,20,860,860,857.25,857.5,1402
20160101|2015-11-19 19:30,20,857.5,857.75,855.25,855.25,1069
20160101|2015-11-19 20:00,20,855.75,856.25,855.25,855.75,290
20160101|2015-11-19 20:30,20,855.75,856.5,854.5,856,1015
20160101|2015-11-19 21:00,20,856.25,857.25,855.25,855.5,1030
20160101|2015-11-19 21:30,20,855.25,856.25,854.5,856,285
20160101|2015-11-19 22:00,20,856,856.75,856,856.75,83
20160101|2015-11-19 22:30,20,856.5,856.5,856,856.25,106
20160101|2015-11-19 23:00,20,856.25,856.25,856,856,39
20160101|2015-11-19 23:30,20,856,857,855.25,855.75,680
20160101|2015-11-20 00:00,20,855.75,856.75,855,855.25,632
20160101|2015-11-20 00:30,20,855,856.75,855,856,411
20160101|2015-11-20 01:00,20,856.25,856.5,855.25,855.25,214
20160101|2015-11-20 01:30,20,855.5,855.5,855,855.25,88
20160101|2015-11-20 02:00,20,855.25,855.5,854.5,854.5,182
20160101|2015-11-20 02:30,20,854.5,854.75,853.25,854.25,1067
20160101|2015-11-20 03:00,20,854,855.5,853.75,855,316
20160101|2015-11-20 03:30,20,855,856,854.75,855.5,320
20160101|2015-11-20 04:00,20,855.5,855.75,855.25,855.5,139
20160101|2015-11-20 04:30,20,855.5,855.5,855,855,126
20160101|2015-11-20 05:00,20,855,855,854,854.5,567
20160101|2015-11-20 05:30,20,854.5,855,854.25,855,165
20160101|2015-11-20 06:00,20,854.75,854.75,853.25,854,504
20160101|2015-11-20 06:30,20,853.5,854.5,852.75,854.25,712
20160101|2015-11-20 07:00,20,854.25,854.5,853.25,853.75,773
20160101|2015-11-20 07:30,20,853.75,854.25,853.25,853.25,762
20160101|2015-11-20 08:30,20,853,857.5,852,857.25,16234
20160101|2015-11-20 09:00,20,857.25,860.75,856,858.75,9592
20160101|2015-11-20 09:30,20,858.75,861.25,857.75,858,7722
20160101|2015-11-20 10:00,20,857.75,858.5,856.5,857.75,4850
20160101|2015-11-20 10:30,20,857.75,858.5,857,857.5,4049
20160101|2015-11-20 11:00,20,857.5,857.75,856,856.5,4134
20160101|2015-11-20 11:30,20,856.5,858,856.5,857.5,2624
20160101|2015-11-20 12:00,20,857.5,859.25,857.25,858,3212
20160101|2015-11-20 12:30,20,858.25,859.5,857.75,858.25,3603
20160101|2015-11-20 13:00,20,858.5,859.25,857.25,857.75,9135
20160101|2015-11-22 19:00,23,855,855.75,850.75,854,8304
20160101|2015-11-22 19:30,23,854,855,853.25,853.75,793
20160101|2015-11-22 20:00,23,853.75,855.75,853.75,855,529
20160101|2015-11-22 20:30,23,855,855.25,851.5,851.75,742
20160101|2015-11-22 21:00,23,851.75,853.25,851.75,852.75,374
20160101|2015-11-22 21:30,23,852.5,853,852.25,852.5,233
20160101|2015-11-22 22:00,23,852.5,852.75,852.25,852.25,88
20160101|2015-11-22 22:30,23,852.25,852.5,852.25,852.5,21
20160101|2015-11-22 23:00,23,852.25,852.75,852,852.25,92
20160101|2015-11-22 23:30,23,852.5,852.5,850.25,850.25,1420
20160101|2015-11-23 00:00,23,850.25,850.75,847.5,848,3085
20160101|2015-11-23 00:30,23,848,849,846.75,849,1010
20160101|2015-11-23 01:00,23,849,849.5,847.25,847.5,531
20160101|2015-11-23 01:30,23,847.5,847.5,846.75,847,136
20160101|2015-11-23 02:00,23,847,847,846,846.75,1017
20160101|2015-11-23 02:30,23,846.5,846.75,846.25,846.25,559
20160101|2015-11-23 03:00,23,846.25,846.5,846,846,586
20160101|2015-11-23 03:30,23,846,846,845.75,845.75,570
20160101|2015-11-23 04:00,23,845.75,846,845.5,845.5,429
20160101|2015-11-23 04:30,23,845.75,847,845.5,846.75,587
20160101|2015-11-23 05:00,23,846.5,847.25,846.25,846.25,340
20160101|2015-11-23 05:30,23,846,847.5,845.75,847,633
20160101|2015-11-23 06:00,23,846.75,849.25,846.75,848.25,961
20160101|2015-11-23 06:30,23,848,848.25,847.25,847.75,552
20160101|2015-11-23 07:00,23,847.75,848.5,844.5,844.5,3630
20160101|2015-11-23 07:30,23,844.75,845.25,844.25,845,1204
20160101|2015-11-23 08:30,23,845.25,846.75,844.25,846,9070
20160101|2015-11-23 09:00,23,846,850.5,845.5,848.75,9601
20160101|2015-11-23 09:30,23,849,851.5,846.5,851,6986
20160101|2015-11-23 10:00,23,851,851.75,848.5,850.75,5731
20160101|2015-11-23 10:30,23,851,857.25,850.5,856,10390
20160101|2015-11-23 11:00,23,856.25,856.5,855,856,3744
20160101|2015-11-23 11:30,23,856,859.25,856,859.25,4637
20160101|2015-11-23 12:00,23,859,864,859,861.5,12036
20160101|2015-11-23 12:30,23,861.75,863.5,860,863.5,4900
20160101|2015-11-23 13:00,23,863.5,865.25,862.25,864.25,7772
20160101|2015-11-23 19:00,24,864,864,861.25,862.75,3296
20160101|2015-11-23 19:30,24,862.75,863.5,861.75,862.25,521
20160101|2015-11-23 20:00,24,862.25,863,862.25,862.75,365
20160101|2015-11-23 20:30,24,862.5,862.5,861.5,862,433
20160101|2015-11-23 21:00,24,861.75,863,861.75,863,228
20160101|2015-11-23 21:30,24,862.75,862.75,862.5,862.75,57
20160101|2015-11-23 22:00,24,862.5,862.75,862.25,862.5,106
20160101|2015-11-23 22:30,24,862.5,862.5,862.25,862.5,20
20160101|2015-11-23 23:00,24,862.5,862.75,862.25,862.5,45
20160101|2015-11-23 23:30,24,862.75,866,862.75,865.5,1486
20160101|2015-11-24 00:00,24,865.5,865.75,864.5,865.5,506
20160101|2015-11-24 00:30,24,865.5,866,863.75,863.75,825
20160101|2015-11-24 01:00,24,864,864.25,863.25,864.25,311
20160101|2015-11-24 01:30,24,864.5,864.75,864,864.25,268
20160101|2015-11-24 02:00,24,864,864.75,863.5,864.75,235
20160101|2015-11-24 02:30,24,865,865.75,864.75,865,357
20160101|2015-11-24 03:00,24,865.25,865.75,864.75,865.25,272
20160101|2015-11-24 03:30,24,865.25,865.5,864.75,864.75,212
20160101|2015-11-24 04:00,24,864.75,865,864.5,864.75,245
20160101|2015-11-24 04:30,24,864.75,865,863.5,863.5,227
20160101|2015-11-24 05:00,24,863.5,864.25,863.25,863.5,320
20160101|2015-11-24 05:30,24,863.75,864.25,863.5,864.25,154
20160101|2015-11-24 06:00,24,864.25,865,863.5,864.75,514
20160101|2015-11-24 06:30,24,865,865.75,865,865.5,388
20160101|2015-11-24 07:00,24,865.75,866,862.5,862.75,1986
20160101|2015-11-24 07:30,24,862.75,864,862.5,863.5,1100
20160101|2015-11-24 08:30,24,863,869,861.75,867.25,17610
20160101|2015-11-24 09:00,24,867.25,867.75,865,866,6172
20160101|2015-11-24 09:30,24,866,869.25,865.5,868,6998
20160101|2015-11-24 10:00,24,868,868.5,867,867.5,3498
20160101|2015-11-24 10:30,24,867.75,868.5,865,865.75,4053
20160101|2015-11-24 11:00,24,865.75,868,865.75,867.5,2870
20160101|2015-11-24 11:30,24,867.5,867.75,865.25,866,2519
20160101|2015-11-24 12:00,24,866,867.5,865.5,866.5,1985
20160101|2015-11-24 12:30,24,866.75,867.5,864.5,864.75,3960
20160101|2015-11-24 13:00,24,865,866,863,864.5,5645
20160101|2015-11-24 19:00,25,863,864.25,861.75,862.5,1773
20160101|2015-11-24 19:30,25,862.25,863.25,861.5,862,746
20160101|2015-11-24 20:00,25,862,862.75,861.5,862.5,376
20160101|2015-11-24 20:30,25,862.5,863.5,862.5,862.75,364
20160101|2015-11-24 21:00,25,863,863.25,863,863,79
20160101|2015-11-24 21:30,25,863.25,863.5,863.25,863.5,231
20160101|2015-11-24 22:00,25,863.75,863.75,863.5,863.75,19
20160101|2015-11-24 22:30,25,863.75,863.75,863.75,863.75,71
20160101|2015-11-24 23:00,25,863.75,864.25,863.5,864.25,227
20160101|2015-11-24 23:30,25,864.5,866.5,864.5,865.25,550
20160101|2015-11-25 00:00,25,865.5,866.75,865.25,866.75,221
20160101|2015-11-25 00:30,25,866.75,867,866,866.25,297
20160101|2015-11-25 01:00,25,866.5,866.75,866,866.5,293
20160101|2015-11-25 01:30,25,866.5,866.5,866,866.5,53
20160101|2015-11-25 02:00,25,866.5,867,866,866.25,154
20160101|2015-11-25 02:30,25,865.75,865.75,865.5,865.75,78
20160101|2015-11-25 03:00,25,865.75,867,865.75,866.75,268
20160101|2015-11-25 03:30,25,867,867,864.75,865.5,226
20160101|2015-11-25 04:00,25,865.5,866.75,865.25,866.5,234
20160101|2015-11-25 04:30,25,866.25,866.25,865.75,865.75,235
20160101|2015-11-25 05:00,25,865.75,865.75,864.75,864.75,168
20160101|2015-11-25 05:30,25,864.75,865,864.25,864.75,182
20160101|2015-11-25 06:00,25,864.5,865.75,864.5,865.5,216
20160101|2015-11-25 06:30,25,865.75,866,865.25,865.25,116
20160101|2015-11-25 07:00,25,865.5,865.5,862.5,864.25,1024
20160101|2015-11-25 07:30,25,864.25,864.25,862.25,862.75,397
20160101|2015-11-25 08:30,25,863.5,867,863,866,8457
20160101|2015-11-25 09:00,25,866.25,867.5,864,867,4389
20160101|2015-11-25 09:30,25,867.25,869.75,866.5,869.75,8415
20160101|2015-11-25 10:00,25,869.75,873.75,869.5,871,17070
20160101|2015-11-25 10:30,25,871.25,876,871,875.25,10679
20160101|2015-11-25 11:00,25,875.5,876.75,874.75,876.75,7141
20160101|2015-11-25 11:30,25,876.75,877,873.5,873.75,4520
20160101|2015-11-25 12:00,25,873.75,874,873,873.75,3621
20160101|2015-11-25 12:30,25,873.75,875.25,873.75,874.5,3265
20160101|2015-11-25 13:00,25,874.75,875.75,874.5,874.5,5819
20160101|2015-11-27 08:30,27,874.25,877.75,872.75,875.5,13545
20160101|2015-11-27 09:00,27,875.75,875.75,871,873.25,9432
20160101|2015-11-27 09:30,27,873.5,876.75,872.5,875.75,4995
20160101|2015-11-27 10:00,27,876,877.75,874.5,874.5,4418
20160101|2015-11-27 10:30,27,874.5,875.25,872.5,873,4007
20160101|2015-11-27 11:00,27,873,875.75,873,875.25,3499
20160101|2015-11-27 11:30,27,875.25,876,872.5,873.25,3263
20160101|2015-11-27 12:00,27,872.75,873.75,872.5,873.75,359
20160101|2015-11-29 19:00,30,873,874,871.5,872.25,2031
20160101|2015-11-29 19:30,30,872,872,870.25,870.75,1147
20160101|2015-11-29 20:00,30,870.75,871,870.5,870.75,221
20160101|2015-11-29 20:30,30,870.75,871.25,870.5,871.25,148
20160101|2015-11-29 21:00,30,871.25,871.75,871.25,871.5,166
20160101|2015-11-29 21:30,30,871.75,871.75,871.25,871.25,41
20160101|2015-11-29 22:00,30,871.25,871.5,871.25,871.5,16
20160101|2015-11-29 22:30,30,871.5,871.5,871.25,871.25,9
20160101|2015-11-29 23:00,30,871.5,872,871.5,872,72
20160101|2015-11-29 23:30,30,872,873.75,871.75,873.25,496
20160101|2015-11-30 00:00,30,873,873,872,872.75,146
20160101|2015-11-30 00:30,30,873,874,872.75,873.75,468
20160101|2015-11-30 01:00,30,873.75,874.5,873.5,873.75,150
20160101|2015-11-30 01:30,30,873.75,874.25,873.5,873.75,62
20160101|2015-11-30 02:00,30,873.75,874,873,873.5,132
20160101|2015-11-30 02:30,30,873.25,873.25,872.5,873,93
20160101|2015-11-30 03:00,30,873,873.25,872.75,873.25,37
20160101|2015-11-30 03:30,30,873.25,873.5,872.75,873.5,145
20160101|2015-11-30 04:00,30,873.5,873.75,873,873.75,123
20160101|2015-11-30 04:30,30,873.75,874,873.75,874,47
20160101|2015-11-30 05:00,30,874,874.25,873.75,874.25,223
20160101|2015-11-30 05:30,30,874.5,874.5,873.5,873.75,65
20160101|2015-11-30 06:00,30,873.75,874.25,873.5,874.25,154
20160101|2015-11-30 06:30,30,874,874,873.5,873.5,162
20160101|2015-11-30 07:00,30,873.5,875.25,873.5,875,1152
20160101|2015-11-30 07:30,30,875.25,876,875,875.5,869
20160101|2015-11-30 08:30,30,875.5,880.75,875,878,17981
20160101|2015-11-30 09:00,30,878,880.25,877,880,6614
20160101|2015-11-30 09:30,30,880.25,883,879.25,881.5,9235
20160101|2015-11-30 10:00,30,881.5,882,877.5,878.5,6228
20160101|2015-11-30 10:30,30,878.5,879.25,877.75,878.75,2669
20160101|2015-11-30 11:00,30,878.75,882.75,878.5,882,6478
20160101|2015-11-30 11:30,30,882.25,883.25,881,881.75,4316
20160101|2015-11-30 12:00,30,881.75,882.25,880.75,881.25,3308
20160101|2015-11-30 12:30,30,881,881.75,880.5,881,2467
20160101|2015-11-30 13:00,30,881,882.25,878,881.75,7979
20160101|2015-11-30 19:00,1,881,883.75,880.75,883.5,3053
20160101|2015-11-30 19:30,1,883.25,885.25,883.25,884.25,1604
20160101|2015-11-30 20:00,1,884.5,884.75,883.25,884.75,395
20160101|2015-11-30 20:30,1,884.75,885,884.25,884.5,157
20160101|2015-11-30 21:00,1,884.25,884.5,883.75,884.25,80
20160101|2015-11-30 21:30,1,884.5,884.75,884,884,159
20160101|2015-11-30 22:00,1,884,884,884,884,35
20160101|2015-11-30 22:30,1,884,884.25,884,884.25,22
20160101|2015-11-30 23:00,1,884,884,883.75,884,24
20160101|2015-11-30 23:30,1,884,884,882.5,883.5,286
20160101|2015-12-01 00:00,1,883.5,884,881,881.25,676
20160101|2015-12-01 00:30,1,881.25,881.5,880,880.75,558
20160101|2015-12-01 01:00,1,881,881.5,881,881.5,181
20160101|2015-12-01 01:30,1,881.5,882,881.5,882,89
20160101|2015-12-01 02:00,1,881.75,882.75,881.5,882.75,258
20160101|2015-12-01 02:30,1,882.75,885,882.75,884.25,506
20160101|2015-12-01 03:00,1,884.5,885,884,884.75,302
20160101|2015-12-01 03:30,1,884.5,884.75,884,884,79
20160101|2015-12-01 04:00,1,884,884.25,883.5,883.5,229
20160101|2015-12-01 04:30,1,883.25,884,882.75,883.5,160
20160101|2015-12-01 05:00,1,883.25,884.5,883.25,884.25,448
20160101|2015-12-01 05:30,1,884.25,887.5,884.25,886.75,1519
20160101|2015-12-01 06:00,1,887,887,885.5,886.75,314
20160101|2015-12-01 06:30,1,886.75,888.5,886.5,887.75,1961
20160101|2015-12-01 07:00,1,887.75,888,885.5,886.75,1620
20160101|2015-12-01 07:30,1,887,887,885,885.25,937
20160101|2015-12-01 08:30,1,885.5,886.5,882.25,885.25,11958
20160101|2015-12-01 09:00,1,885.5,889.5,885,887,10660
20160101|2015-12-01 09:30,1,886.75,888.75,886,887.25,6731
20160101|2015-12-01 10:00,1,887.5,889,886,889,4661
20160101|2015-12-01 10:30,1,888.75,891.25,888.75,890.5,10222
20160101|2015-12-01 11:00,1,890.5,891,887.25,887.75,6504
20160101|2015-12-01 11:30,1,887.75,890,887.25,888.25,4030
20160101|2015-12-01 12:00,1,888.25,890,888.25,889.5,2995
20160101|2015-12-01 12:30,1,889.5,891.75,889,889.25,6365
20160101|2015-12-01 13:00,1,889.25,891,887.5,890.75,8550
20160101|2015-12-01 19:00,2,889,891.5,888.5,891,2421
20160101|2015-12-01 19:30,2,891.25,892,890.5,891.25,728
20160101|2015-12-01 20:00,2,891.25,891.5,890.75,891,348
20160101|2015-12-01 20:30,2,891.25,892,890,890,951
20160101|2015-12-01 21:00,2,890,891,889.75,891,546
20160101|2015-12-01 21:30,2,890.75,891.5,890.75,891.25,332
20160101|2015-12-01 22:00,2,891,891.25,891,891.25,51
20160101|2015-12-01 22:30,2,891.5,891.75,891.5,891.5,27
20160101|2015-12-01 23:00,2,891.75,891.75,891.5,891.5,5
20160101|2015-12-01 23:30,2,891.5,891.75,890.75,891,317
20160101|2015-12-02 00:00,2,890.75,892,890.5,892,211
20160101|2015-12-02 00:30,2,891.75,892,891.25,892,180
20160101|2015-12-02 01:00,2,891.75,891.75,891,891.75,89
20160101|2015-12-02 01:30,2,892,892,891,891.5,205
20160101|2015-12-02 02:00,2,891.5,891.5,891,891.5,61
20160101|2015-12-02 02:30,2,891.5,891.5,890.75,891.25,120
20160101|2015-12-02 03:00,2,891,891.25,890.75,891.25,243
20160101|2015-12-02 03:30,2,891.25,891.25,890.75,891.25,183
20160101|2015-12-02 04:00,2,891,891,890.75,891,181
20160101|2015-12-02 04:30,2,890.75,891.75,890.75,891,185
20160101|2015-12-02 05:00,2,891,891.25,891,891,125
20160101|2015-12-02 05:30,2,891,891.75,890.75,891.25,304
20160101|2015-12-02 06:00,2,891.25,892,891,891,832
20160101|2015-12-02 06:30,2,891,891.75,890.75,891,671
20160101|2015-12-02 07:00,2,891,891,885.25,885.75,3068
20160101|2015-12-02 07:30,2,885.5,887.75,884.5,887.5,1582
20160101|2015-12-02 08:30,2,887.5,891,885.25,885.75,13321
20160101|2015-12-02 09:00,2,885.75,890,885,889,9944
20160101|2015-12-02 09:30,2,889,889.75,885.25,886.25,7724
20160101|2015-12-02 10:00,2,886.25,888,886,886.75,4975
20160101|2015-12-02 10:30,2,886.75,889.5,886.5,889.25,5352
20160101|2015-12-02 11:00,2,889,894,889,891.25,8669
20160101|2015-12-02 11:30,2,891.25,894.75,891,893.75,7080
20160101|2015-12-02 12:00,2,893.75,894.75,892.5,892.5,5670
20160101|2015-12-02 12:30,2,892.5,894,892.25,893.75,3362
20160101|2015-12-02 13:00,2,893.75,894.5,890.75,891.25,6087
20160101|2015-12-02 19:00,3,891,891,889,889.5,2171
20160101|2015-12-02 19:30,3,889.5,890,889.25,889.75,491
20160101|2015-12-02 20:00,3,889.75,890.25,889.25,889.75,452
20160101|2015-12-02 20:30,3,889.75,890,889.25,889.75,247
20160101|2015-12-02 21:00,3,889.75,889.75,888,888,562
20160101|2015-12-02 21:30,3,888.5,889.25,888,889,93
20160101|2015-12-02 22:00,3,889,889,888.5,888.75,60
20160101|2015-12-02 22:30,3,888.75,889.75,888.75,889.75,99
20160101|2015-12-02 23:00,3,889.5,890,889.5,889.5,94
20160101|2015-12-02 23:30,3,889.5,890.5,889.25,890.25,182
20160101|2015-12-03 00:00,3,890.25,890.5,889.75,890,200
20160101|2015-12-03 00:30,3,890.5,891,889.5,890,289
20160101|2015-12-03 01:00,3,890,891.25,890,890.5,233
20160101|2015-12-03 01:30,3,890.75,891,890.5,890.75,68
20160101|2015-12-03 02:00,3,891,891,889.75,890.75,151
20160101|2015-12-03 02:30,3,890.5,890.5,889,889.5,111
20160101|2015-12-03 03:00,3,889.25,889.25,886.25,887.75,942
20160101|2015-12-03 03:30,3,888,889.5,887.5,888.75,562
20160101|2015-12-03 04:00,3,888.75,888.75,887.75,888.5,206
20160101|2015-12-03 04:30,3,888.5,889.25,887.75,887.75,593
20160101|2015-12-03 05:00,3,888,888.25,887.25,887.75,157
20160101|2015-12-03 05:30,3,887.75,888,887.25,887.75,79
20160101|2015-12-03 06:00,3,887.5,887.75,887.25,887.25,211
20160101|2015-12-03 06:30,3,887.5,889,887,888.5,426
20160101|2015-12-03 07:00,3,888.75,890,888.25,888.5,1142
20160101|2015-12-03 07:30,3,888.5,888.5,885.5,885.75,2907
20160101|2015-12-03 08:30,3,886,890.75,885,889.25,13365
20160101|2015-12-03 09:00,3,889.25,892,888.5,891.5,8128
20160101|2015-12-03 09:30,3,891.75,894,891,893.75,9794
20160101|2015-12-03 10:00,3,893.75,894.75,891.75,892.75,6613
20160101|2015-12-03 10:30,3,892.5,893.5,892.25,892.75,4263
20160101|2015-12-03 11:00,3,892.75,894.5,892.75,894,4576
20160101|2015-12-03 11:30,3,893.75,896.75,893.25,896,7664
20160101|2015-12-03 12:00,3,896,897.25,895.25,896.75,5506
20160101|2015-12-03 12:30,3,896.5,897.5,895.5,896,5860
20160101|2015-12-03 13:00,3,896,898,895.75,897,6658
20160101|2015-12-03 19:00,4,897,897.5,896.25,896.75,2738
20160101|2015-12-03 19:30,4,896.75,897.5,896.5,897.25,524
20160101|2015-12-03 20:00,4,897.5,897.5,896.25,896.75,107
20160101|2015-12-03 20:30,4,896.75,897,896,896.25,248
20160101|2015-12-03 21:00,4,896.5,896.5,895.75,896,211
20160101|2015-12-03 21:30,4,896.25,896.75,896.25,896.75,185
20160101|2015-12-03 22:00,4,896.75,896.75,896.5,896.75,84
20160101|2015-12-03 22:30,4,896.75,897,896.75,896.75,38
20160101|2015-12-03 23:00,4,897,897,896.5,896.75,20
20160101|2015-12-03 23:30,4,896.5,896.5,895.75,896.25,228
20160101|2015-12-04 00:00,4,896.25,896.25,894.75,895.5,600
20160101|2015-12-04 00:30,4,895.5,896.25,894.75,894.75,247
20160101|2015-12-04 01:00,4,895,895,894.5,894.5,451
20160101|2015-12-04 01:30,4,894.5,894.5,894.25,894.5,122
20160101|2015-12-04 02:00,4,894.25,894.75,894,894.25,207
20160101|2015-12-04 02:30,4,894.5,894.5,894.25,894.25,39
20160101|2015-12-04 03:00,4,894.25,894.75,894,894.5,67
20160101|2015-12-04 03:30,4,894.5,894.5,894,894.5,112
20160101|2015-12-04 04:00,4,894.25,895,894.25,894.75,187
20160101|2015-12-04 04:30,4,894.75,895.25,894.5,895,175
20160101|2015-12-04 05:00,4,894.75,895.25,894.75,895,293
20160101|2015-12-04 05:30,4,894.75,895,894.5,895,129
20160101|2015-12-04 06:00,4,894.75,894.75,892.75,893,513
20160101|2015-12-04 06:30,4,893,895,893,894.75,602
20160101|2015-12-04 07:00,4,894.75,895.5,894,895.25,741
20160101|2015-12-04 07:30,4,895.25,895.75,894.5,894.75,868
20160101|2015-12-04 08:30,4,894.5,899.25,893.5,895.5,16901
20160101|2015-12-04 09:00,4,895.5,899.5,895.25,898.75,5605
20160101|2015-12-04 09:30,4,899,902,898.75,898.75,13362
20160101|2015-12-04 10:00,4,898.5,898.75,894.5,895.5,8331
20160101|2015-12-04 10:30,4,895.5,898,895.25,897.25,3534
20160101|2015-12-04 11:00,4,897,899.25,896.75,898,3741
20160101|2015-12-04 11:30,4,898,904.25,898,903.5,11799
20160101|2015-12-04 12:00,4,903.75,904.75,902.75,904.75,5735
20160101|2015-12-04 12:30,4,904.75,905,903.5,905,4985
20160101|2015-12-04 13:00,4,905,907,904.5,906.25,8637
20160101|2015-12-06 19:00,7,906,909.75,905.5,909.5,5374
20160101|2015-12-06 19:30,7,909.5,909.5,907.25,908,875
20160101|2015-12-06 20:00,7,908.25,908.25,907,907.25,287
20160101|2015-12-06 20:30,7,907,907,904.5,904.5,1097
20160101|2015-12-06 21:00,7,904.75,905,904.25,904.5,416
20160101|2015-12-06 21:30,7,904.25,905,904.25,904.75,202
20160101|2015-12-06 22:00,7,904.75,905,904.75,905,20
20160101|2015-12-06 22:30,7,905.25,906,905,905.5,98
20160101|2015-12-06 23:00,7,905.75,905.75,905.25,905.5,16
20160101|2015-12-06 23:30,7,905.5,905.5,904.25,904.5,224
20160101|2015-12-07 00:00,7,904.75,904.75,904,904.25,210
20160101|2015-12-07 00:30,7,904,905,904,904.75,180
20160101|2015-12-07 01:00,7,905,906.75,904.25,906.5,408
20160101|2015-12-07 01:30,7,906.5,906.75,905.25,906,290
20160101|2015-12-07 02:00,7,906,906.5,904.75,905.25,283
20160101|2015-12-07 02:30,7,905.25,906,905.25,905.25,93
20160101|2015-12-07 03:00,7,905.25,906.25,905.25,905.75,245
20160101|2015-12-07 03:30,7,906,906.25,905.25,905.5,260
20160101|2015-12-07 04:00,7,905.5,906.75,905.5,906.75,201
20160101|2015-12-07 04:30,7,906.75,908.5,906.75,908,676
20160101|2015-12-07 05:00,7,908,908.25,906.75,907.25,388
20160101|2015-12-07 05:30,7,907.5,907.5,907.25,907.5,124
20160101|2015-12-07 06:00,7,907.5,907.75,907.25,907.25,81
20160101|2015-12-07 06:30,7,907.5,907.75,904.5,905.25,951
20160101|2015-12-07 07:00,7,905,905.25,903,903.25,1511
20160101|2015-12-07 07:30,7,903.25,903.25,902.25,903.25,467
20160101|2015-12-07 08:30,7,904,906.5,899.5,901.25,18954
20160101|2015-12-07 09:00,7,901.25,902.75,898,901,11569
20160101|2015-12-07 09:30,7,901,902,898,898.5,5946
20160101|2015-12-07 10:00,7,898.75,899.5,897.5,897.75,4506
20160101|2015-12-07 10:30,7,897.5,898,894.5,896.5,7318
20160101|2015-12-07 11:00,7,896.25,897.25,894.5,895.5,4161
20160101|2015-12-07 11:30,7,895.5,895.75,890.5,890.75,7796
20160101|2015-12-07 12:00,7,890.75,891,885.75,887.25,11816
20160101|2015-12-07 12:30,7,887.25,888.75,885.25,888,5529
20160101|2015-12-07 13:00,7,888.25,888.5,881.25,885.75,11522
20160101|2015-12-07 19:00,8,886,887,883.75,883.75,2470
20160101|2015-12-07 19:30,8,883.75,884,882,883,1095
20160101|2015-12-07 20:00,8,882.75,883.25,882,882,715
20160101|2015-12-07 20:30,8,882,884.25,881.5,882,1323
20160101|2015-12-07 21:00,8,882,883.25,882,883,315
20160101|2015-12-07 21:30,8,883,883,882.25,882.25,206
20160101|2015-12-07 22:00,8,882.25,882.75,882.25,882.25,100
20160101|2015-12-07 22:30,8,882.25,883.25,882.25,883.25,167
20160101|2015-12-07 23:00,8,883,883.5,883,883.5,29
20160101|2015-12-07 23:30,8,883,883.5,880.25,881.75,1441
20160101|2015-12-08 00:00,8,881.75,882,880.25,881,685
20160101|2015-12-08 00:30,8,881.25,882,880.25,880.5,193
20160101|2015-12-08 01:00,8,880.5,881.5,880.25,881.25,203
20160101|2015-12-08 01:30,8,881.5,881.75,881.25,881.75,47
20160101|2015-12-08 02:00,8,881.5,881.5,879,879.25,1420
20160101|2015-12-08 02:30,8,879,879.25,877.75,878,1089
20160101|2015-12-08 03:00,8,877.75,879,877.5,878,459
20160101|2015-12-08 03:30,8,877.75,880.25,877.75,879.75,504
20160101|2015-12-08 04:00,8,879.5,881,879.5,881,272
20160101|2015-12-08 04:30,8,881.25,881.75,880.25,881.75,220
20160101|2015-12-08 05:00,8,881.5,883,881.5,883,259
20160101|2015-12-08 05:30,8,883,883.75,880.75,880.75,732
20160101|2015-12-08 06:00,8,880.5,882.5,880.25,880.25,435
20160101|2015-12-08 06:30,8,880.25,881.75,879.25,881.25,818
20160101|2015-12-08 07:00,8,881.25,881.25,879.25,880.25,1616
20160101|2015-12-08 07:30,8,880.25,882,880.25,880.75,466
20160101|2015-12-08 08:30,8,882,885,879.25,883.5,14654
20160101|2015-12-08 09:00,8,883.25,884,880.75,883,7056
20160101|2015-12-08 09:30,8,883.25,883.25,881.25,882.5,4153
20160101|2015-12-08 10:00,8,882.5,884,880,880.5,4982
20160101|2015-12-08 10:30,8,880.25,880.25,873,876.5,15956
20160101|2015-12-08 11:00,8,876.25,876.5,873.5,874,5092
20160101|2015-12-08 11:30,8,873.75,875.25,872.75,874.75,4087
20160101|2015-12-08 12:00,8,874.75,877,874,876.5,3473
20160101|2015-12-08 12:30,8,876.5,877.75,875,877,3666
20160101|2015-12-08 13:00,8,877.25,878.75,876.25,877.25,6284
20160101|2015-12-08 19:00,9,877,880.25,877,880,1491
20160101|2015-12-08 19:30,9,879.75,879.75,877.75,878.75,1029
20160101|2015-12-08 20:00,9,879,879.25,878,878.5,242
20160101|2015-12-08 20:30,9,878.25,879,877.5,879,327
20160101|2015-12-08 21:00,9,879,879,877.5,878,157
20160101|2015-12-08 21:30,9,878,879.25,877.5,878.5,174
20160101|2015-12-08 22:00,9,878.5,878.5,878,878.25,84
20160101|2015-12-08 22:30,9,878.25,878.25,878,878,3
20160101|2015-12-08 23:00,9,878.25,878.25,877.5,877.75,46
20160101|2015-12-08 23:30,9,878,879.5,877.75,879,245
20160101|2015-12-09 00:00,9,879,879,877.5,877.75,266
20160101|2015-12-09 00:30,9,877.75,878.25,877,877.75,268
20160101|2015-12-09 01:00,9,877.75,877.75,876.75,876.75,160
20160101|2015-12-09 01:30,9,876.75,877.5,876.75,877.25,286
20160101|2015-12-09 02:00,9,877.25,877.75,877,877.25,167
20160101|2015-12-09 02:30,9,877,877.5,877,877.5,148
20160101|2015-12-09 03:00,9,877.5,877.75,877.25,877.5,57
20160101|2015-12-09 03:30,9,877.5,877.75,877,877.75,109
20160101|2015-12-09 04:00,9,878,878.75,877.5,878.75,154
20160101|2015-12-09 04:30,9,878.5,878.75,878.25,878.5,94
20160101|2015-12-09 05:00,9,878.75,880.75,878.75,880.5,479
20160101|2015-12-09 05:30,9,880.5,881.75,880.5,881.25,460
20160101|2015-12-09 06:00,9,881.75,882.25,879.5,880.25,718
20160101|2015-12-09 06:30,9,880.5,881.5,880,881.25,479
20160101|2015-12-09 07:00,9,881.5,881.75,879.75,880.5,562
20160101|2015-12-09 07:30,9,880.25,880.25,878.75,879.25,938
20160101|2015-12-09 08:30,9,880.25,882.25,878.25,880.75,9490
20160101|2015-12-09 09:00,9,880.75,883.5,880.5,882.25,4759
20160101|2015-12-09 09:30,9,882.5,883.75,881.75,882.25,4651
20160101|2015-12-09 10:00,9,882.25,883.5,881.75,882.75,3067
20160101|2015-12-09 10:30,9,883,883,877.25,879.25,5824
20160101|2015-12-09 11:00,9,879.25,880.5,873,874.25,12224
20160101|2015-12-09 11:30,9,874.25,874.25,869.75,873.75,9019
20160101|2015-12-09 12:00,9,873.75,874.75,872.5,874.5,4056
20160101|2015-12-09 12:30,9,874.75,877.5,873.5,876.75,5387
20160101|2015-12-09 13:00,9,876.75,877.75,875.75,877.5,3895
20160101|2015-12-09 19:00,10,877,877.75,875.25,876,1128
20160101|2015-12-09 19:30,10,876,877.75,875.75,877.75,302
20160101|2015-12-09 20:00,10,877.75,878,876.5,876.5,146
20160101|2015-12-09 20:30,10,876.25,876.5,875.75,876.5,184
20160101|2015-12-09 21:00,10,876.5,876.5,876,876.25,123
20160101|2015-12-09 21:30,10,876,876.25,876,876.25,44
20160101|2015-12-09 22:00,10,876.25,876.5,876,876.25,59
20160101|2015-12-09 22:30,10,876.25,876.75,876,876.25,162
20160101|2015-12-09 23:00,10,876.5,876.5,876.25,876.25,24
20160101|2015-12-09 23:30,10,876.25,876.25,875.25,875.5,251
20160101|2015-12-10 00:00,10,875.75,875.75,875,875.25,114
20160101|2015-12-10 00:30,10,875.25,876,875.25,876,257
20160101|2015-12-10 01:00,10,876,876.25,875.5,876,105
20160101|2015-12-10 01:30,10,876.25,876.75,876,876.5,117
20160101|2015-12-10 02:00,10,876.5,877.75,876.5,877.25,267
20160101|2015-12-10 02:30,10,877.25,877.25,876.25,876.5,87
20160101|2015-12-10 03:00,10,876.75,878.5,876.5,878.5,504
20160101|2015-12-10 03:30,10,878.25,878.5,876.5,877.25,142
20160101|2015-12-10 04:00,10,877,877.25,876,876,245
20160101|2015-12-10 04:30,10,875.75,876.75,875.25,876.25,320
20160101|2015-12-10 05:00,10,876.5,876.5,875.75,875.75,160
20160101|2015-12-10 05:30,10,875.75,876,875.25,875.5,216
20160101|2015-12-10 06:00,10,875.5,875.75,875.25,875.5,85
20160101|2015-12-10 06:30,10,875.5,876,875.25,875.5,124
20160101|2015-12-10 07:00,10,876,876.75,875,876.75,1287
20160101|2015-12-10 07:30,10,877,877.5,873.5,874,2025
20160101|2015-12-10 08:30,10,874,877.25,872.75,877,10464
20160101|2015-12-10 09:00,10,877,879.25,875.5,878,6978
20160101|2015-12-10 09:30,10,878.25,881,877.5,878.5,5162
20160101|2015-12-10 10:00,10,878.75,878.75,876,877.25,2649
20160101|2015-12-10 10:30,10,877.25,879.5,876.75,879,2122
20160101|2015-12-10 11:00,10,879,880.75,877.75,878.75,3549
20160101|2015-12-10 11:30,10,878.75,884,878.5,884,5871
20160101|2015-12-10 12:00,10,883.75,886.5,883,884,7625
20160101|2015-12-10 12:30,10,883.75,884.5,880.75,881.75,4118
20160101|2015-12-10 13:00,10,882,882.25,877.5,879.25,6638
20160101|2015-12-10 19:00,11,878.25,878.5,876.75,877.25,751
20160101|2015-12-10 19:30,11,877,877,875,875.25,789
20160101|2015-12-10 20:00,11,875,876,875,876,145
20160101|2015-12-10 20:30,11,875.75,876,875.25,875.25,266
20160101|2015-12-10 21:00,11,875.5,876.25,875.25,876.25,162
20160101|2015-12-10 21:30,11,876,876.5,875.5,875.5,76
20160101|2015-12-10 22:00,11,875.5,875.75,875.5,875.75,23
20160101|2015-12-10 22:30,11,875.75,875.75,875,875.25,62
20160101|2015-12-10 23:00,11,875.25,875.25,875,875,54
20160101|2015-12-10 23:30,11,875.25,879,875,878,1155
20160101|2015-12-11 00:00,11,878.25,879.5,878,879.25,412
20160101|2015-12-11 00:30,11,879.5,881.25,879.5,880.75,735
20160101|2015-12-11 01:00,11,880.75,881,880,880.5,415
20160101|2015-12-11 01:30,11,880.75,882.5,880.5,882.5,360
20160101|2015-12-11 02:00,11,882.5,883.75,881.75,882,808
20160101|2015-12-11 02:30,11,881.75,883,881.75,882.25,137
20160101|2015-12-11 03:00,11,882.25,883.5,882,882.5,241
20160101|2015-12-11 03:30,11,882.75,883,882,883,109
20160101|2015-12-11 04:00,11,883,883,881.25,881.25,99
20160101|2015-12-11 04:30,11,881.25,882,880.5,881,250
20160101|2015-12-11 05:00,11,881,881.25,880.5,881,338
20160101|2015-12-11 05:30,11,881,881.75,880.75,881,247
20160101|2015-12-11 06:00,11,881,881,880.25,880.25,135
20160101|2015-12-11 06:30,11,880.25,880.75,879.75,880.25,360
20160101|2015-12-11 07:00,11,880.25,882.75,879.75,881.75,958
20160101|2015-12-11 07:30,11,881.75,882.25,881.75,881.75,197
20160101|2015-12-11 08:30,11,881.75,884.25,876,876,11449
20160101|2015-12-11 09:00,11,876,877,870.25,872.5,11038
20160101|2015-12-11 09:30,11,872.5,873.25,870.5,871.5,5803
20160101|2015-12-11 10:00,11,871.75,875,871.5,872.25,5048
20160101|2015-12-11 10:30,11,872.5,872.75,870.5,871.75,5200
20160101|2015-12-11 11:00,11,871.75,872.25,871,871.5,2093
20160101|2015-12-11 11:30,11,871.5,871.75,870,870.75,3115
20160101|2015-12-11 12:00,11,870.75,872.75,870.5,871.75,2019
20160101|2015-12-11 12:30,11,872,874.25,872,872.75,3170
20160101|2015-12-11 13:00,11,873,873.75,870.25,872.25,5996
20160101|2015-12-13 19:00,14,870.75,872,869,871.25,1672
20160101|2015-12-13 19:30,14,871.25,873,870.25,870.5,423
20160101|2015-12-13 20:00,14,870.5,871.75,870.25,871.5,279
20160101|2015-12-13 20:30,14,871.25,872.5,871,872.5,234
20160101|2015-12-13 21:00,14,872.5,873.75,872,873,633
20160101|2015-12-13 21:30,14,873,873.25,872.5,872.75,95
20160101|2015-12-13 22:00,14,873,873.5,871,871,565
20160101|2015-12-13 22:30,14,871,871.5,870.75,871.25,117
20160101|2015-12-13 23:00,14,871.5,872,871.5,872,36
20160101|2015-12-13 23:30,14,871.75,873,871.25,872.5,358
20160101|2015-12-14 00:00,14,872.5,873.25,872,873,299
20160101|2015-12-14 00:30,14,873.25,873.5,872.75,873.5,140
20160101|2015-12-14 01:00,14,873.75,873.75,873,873,63
20160101|2015-12-14 01:30,14,873.25,874.25,873.25,874.25,134
20160101|2015-12-14 02:00,14,874,874.25,872,872.5,403
20160101|2015-12-14 02:30,14,872.5,872.75,871.25,872.75,240
20160101|2015-12-14 03:00,14,872.75,873.25,872.25,872.5,150
20160101|2015-12-14 03:30,14,872.5,872.5,871.75,872,162
20160101|2015-12-14 04:00,14,872,872.25,871.5,871.5,91
20160101|2015-12-14 04:30,14,871.75,872,871.75,872,137
20160101|2015-12-14 05:00,14,871.75,872,870.75,870.75,208
20160101|2015-12-14 05:30,14,870.75,870.75,870.25,870.5,206
20160101|2015-12-14 06:00,14,870.75,871,868.5,869,563
20160101|2015-12-14 06:30,14,868.75,870.75,868,868.75,772
20160101|2015-12-14 07:00,14,868.75,870.5,868,870,618
20160101|2015-12-14 07:30,14,870,872,869.75,871.25,372
20160101|2015-12-14 08:30,14,870.75,873.5,869.5,872.25,10445
20160101|2015-12-14 09:00,14,872.25,875.25,871.75,872.5,5377
20160101|2015-12-14 09:30,14,872.5,874.25,871,873.75,3189
20160101|2015-12-14 10:00,14,873.75,874,871.25,872.5,4139
20160101|2015-12-14 10:30,14,872.5,872.75,871.25,871.75,2628
20160101|2015-12-14 11:00,14,871.5,873.75,871.5,873.5,1964
20160101|2015-12-14 11:30,14,873.5,877.25,873,877,4145
20160101|2015-12-14 12:00,14,877.25,877.75,875.25,877.25,3287
20160101|2015-12-14 12:30,14,877.25,877.25,873.25,873.5,3162
20160101|2015-12-14 13:00,14,873.75,875.75,873.25,875,5206
20160101|2015-12-14 19:00,15,873.5,877.5,873.25,877.25,1498
20160101|2015-12-14 19:30,15,877,877,875.25,875.5,279
20160101|2015-12-14 20:00,15,875.75,876.25,875.5,875.5,134
20160101|2015-12-14 20:30,15,875.5,876,874.75,875.25,314
20160101|2015-12-14 21:00,15,875,875,873.25,873.5,203
20160101|2015-12-14 21:30,15,873.75,873.75,872.75,872.75,279
20160101|2015-12-14 22:00,15,872.75,873.25,872.75,873.25,76
20160101|2015-12-14 22:30,15,873.25,873.25,873.25,873.25,7
20160101|2015-12-14 23:00,15,873.25,873.75,872.75,872.75,164
20160101|2015-12-14 23:30,15,872.5,872.5,871,871,847
20160101|2015-12-15 00:00,15,871,871.75,869.75,871.25,775
20160101|2015-12-15 00:30,15,871,871.25,870.75,871.25,120
20160101|2015-12-15 01:00,15,871,871,870,870.75,100
20160101|2015-12-15 01:30,15,870.75,872,870.5,871,356
20160101|2015-12-15 02:00,15,870.75,872,870.75,871.5,281
20160101|2015-12-15 02:30,15,871.75,872.75,871.5,872.25,296
20160101|2015-12-15 03:00,15,872.25,874.75,872.25,873,583
20160101|2015-12-15 03:30,15,873,873.5,872,872,107
20160101|2015-12-15 04:00,15,872,873.75,872,873,239
20160101|2015-12-15 04:30,15,872.5,873.75,872.5,873,90
20160101|2015-12-15 05:00,15,873,873.5,872.75,873.5,82
20160101|2015-12-15 05:30,15,873.5,874.75,873,874.25,273
20160101|2015-12-15 06:00,15,874.25,874.5,872.75,873.25,137
20160101|2015-12-15 06:30,15,873,873.25,872.25,872.25,184
20160101|2015-12-15 07:00,15,872.25,873.25,871.5,871.5,592
20160101|2015-12-15 07:30,15,871.75,872.25,870.75,871.25,603
20160101|2015-12-15 08:30,15,871.75,873.5,868,869.25,9680
20160101|2015-12-15 09:00,15,869,869.75,866.5,866.75,6645
20160101|2015-12-15 09:30,15,866.75,869.25,866.5,868,4012
20160101|2015-12-15 10:00,15,868.25,869,867.25,868.25,2872
20160101|2015-12-15 10:30,15,868.25,870.25,867.5,868.75,3425
20160101|2015-12-15 11:00,15,868.75,869.5,866.5,869.25,5215
20160101|2015-12-15 11:30,15,869.5,872.25,869,869.5,4919
20160101|2015-12-15 12:00,15,869.75,871.25,869,869.5,2401
20160101|2015-12-15 12:30,15,869.5,872.25,869.5,870.5,2405
20160101|2015-12-15 13:00,15,870.75,870.75,866.5,867.25,5430
20160101|2015-12-15 19:00,16,867,868.75,866.5,868.25,676
20160101|2015-12-15 19:30,16,868.25,870,868.25,869.5,412
20160101|2015-12-15 20:00,16,869.5,870.5,868.5,869,355
20160101|2015-12-15 20:30,16,869,870.25,868.5,870.25,274
20160101|2015-12-15 21:00,16,870.5,870.75,869.75,870.75,216
20160101|2015-12-15 21:30,16,870.5,871,870.25,870.5,163
20160101|2015-12-15 22:00,16,870.25,870.5,869.75,870,120
20160101|2015-12-15 22:30,16,870.25,870.5,869.75,869.75,68
20160101|2015-12-15 23:00,16,870,870,869.75,870,34
20160101|2015-12-15 23:30,16,870,870,869.5,870,144
20160101|2015-12-16 00:00,16,870.25,870.25,868.75,869,364
20160101|2015-12-16 00:30,16,869.25,870.5,869.25,870.5,318
20160101|2015-12-16 01:00,16,870.5,870.5,868,868,467
20160101|2015-12-16 01:30,16,868,869.5,868,869.25,335
20160101|2015-12-16 02:00,16,869.5,870.5,869,870,493
20160101|2015-12-16 02:30,16,870,870,868,869,396
20160101|2015-12-16 03:00,16,869,869,868.25,868.75,158
20160101|2015-12-16 03:30,16,868.75,869,868.25,868.5,95
20160101|2015-12-16 04:00,16,868.5,869,868.25,869,256
20160101|2015-12-16 04:30,16,868.75,869,868.75,868.75,93
20160101|2015-12-16 05:00,16,869,869.25,868.75,868.75,49
20160101|2015-12-16 05:30,16,868.75,869,866.75,866.75,532
20160101|2015-12-16 06:00,16,867,867,866.5,866.75,223
20160101|2015-12-16 06:30,16,867,867.75,867,867.25,283
20160101|2015-12-16 07:00,16,867.5,869.75,867.25,869.5,804
20160101|2015-12-16 07:30,16,869.5,869.75,868.75,869.25,271
20160101|2015-12-16 08:30,16,868.75,869.5,864.5,866.5,8240
20160101|2015-12-16 09:00,16,866.5,870,866,866.75,4824
20160101|2015-12-16 09:30,16,866.75,866.75,861.5,861.75,7995
20160101|2015-12-16 10:00,16,861.5,862,857.5,857.5,8064
20160101|2015-12-16 10:30,16,857.75,859.5,856,859.5,8590
20160101|2015-12-16 11:00,16,859.25,859.5,857.5,858.75,4356
20160101|2015-12-16 11:30,16,858.5,860.25,858.25,858.75,2772
20160101|2015-12-16 12:00,16,859,861.25,859,860.25,3633
20160101|2015-12-16 12:30,16,860.25,862.25,859.75,861.75,3675
20160101|2015-12-16 13:00,16,862,864.25,860.5,864,5504
20160101|2015-12-16 19:00,17,860,860,856,858.25,5073
20160101|2015-12-16 19:30,17,858,859.5,857.5,859,609
20160101|2015-12-16 20:00,17,858.75,859,857.25,857.5,378
20160101|2015-12-16 20:30,17,857.5,858.75,857,857.25,384
20160101|2015-12-16 21:00,17,857.25,857.75,856,856.5,321
20160101|2015-12-16 21:30,17,856.5,857.25,856,857.25,602
20160101|2015-12-16 22:00,17,857.25,857.25,856.75,856.75,256
20160101|2015-12-16 22:30,17,856.75,857,856.75,857,50
20160101|2015-12-16 23:00,17,857.25,857.5,857,857.5,52
20160101|2015-12-16 23:30,17,857.25,857.5,856.75,857.5,201
20160101|2015-12-17 00:00,17,857.25,857.25,856,856.25,337
20160101|2015-12-17 00:30,17,856.25,857.25,856.25,857.25,156
20160101|2015-12-17 01:00,17,857.5,858.25,857.25,857.75,215
20160101|2015-12-17 01:30,17,858,858.5,857.75,858,223
20160101|2015-12-17 02:00,17,858,858.25,857.75,858,121
20160101|2015-12-17 02:30,17,857.75,858.5,857.75,858.5,176
20160101|2015-12-17 03:00,17,858.75,859,857.75,858,214
20160101|2015-12-17 03:30,17,858,858,857.75,858,89
20160101|2015-12-17 04:00,17,858,858,857.25,857.25,150
20160101|2015-12-17 04:30,17,857.25,857.75,856.25,856.5,229
20160101|2015-12-17 05:00,17,857,857,856,856.5,468
20160101|2015-12-17 05:30,17,856.5,857.5,856.25,856.5,330
20160101|2015-12-17 06:00,17,856.5,857.25,856.5,857.25,64
20160101|2015-12-17 06:30,17,857,858,856,858,416
20160101|2015-12-17 07:00,17,858,858.25,856,856.5,1091
20160101|2015-12-17 07:30,17,856.5,856.5,855,856,1713
20160101|2015-12-17 08:30,17,856.5,858.5,854,854.75,10681
20160101|2015-12-17 09:00,17,854.5,859.75,854.5,856,8384
20160101|2015-12-17 09:30,17,856,856.25,854.5,854.75,4627
20160101|2015-12-17 10:00,17,854.75,858,854.5,858,4610
20160101|2015-12-17 10:30,17,858,860,857.25,859.5,5604
20160101|2015-12-17 11:00,17,859.5,867.5,858.75,864.75,10771
20160101|2015-12-17 11:30,17,865,869.5,864.25,868.5,5745
20160101|2015-12-17 12:00,17,868.75,875.5,868.5,874.25,14260
20160101|2015-12-17 12:30,17,874.5,876.5,871.25,873.75,8494
20160101|2015-12-17 13:00,17,874,878.25,872.5,875.5,9169
20160101|2015-12-17 19:00,18,876,876.5,873.25,875.5,1759
20160101|2015-12-17 19:30,18,875.5,876,874.25,875,338
20160101|2015-12-17 20:00,18,875.25,875.25,874.5,875,252
20160101|2015-12-17 20:30,18,875,875,873.25,874.25,246
20160101|2015-12-17 21:00,18,874.5,875,874,874.75,138
20160101|2015-12-17 21:30,18,874.75,877,874.75,876.5,340
20160101|2015-12-17 22:00,18,876.5,877.75,876.5,877.5,169
20160101|2015-12-17 22:30,18,877.75,877.75,876.25,876.5,150
20160101|2015-12-17 23:00,18,876.5,876.5,876.25,876.25,118
20160101|2015-12-17 23:30,18,876,876.5,875.5,875.5,170
20160101|2015-12-18 00:00,18,875.75,876.25,875.25,876,78
20160101|2015-12-18 00:30,18,876,876.5,875.75,876.25,140
20160101|2015-12-18 01:00,18,876.5,876.75,875.75,875.75,68
20160101|2015-12-18 01:30,18,875.5,875.5,875,875.25,83
20160101|2015-12-18 02:00,18,875.25,875.75,875,875,184
20160101|2015-12-18 02:30,18,875,877.5,875,877.5,265
20160101|2015-12-18 03:00,18,877.75,878.5,877.5,878.25,417
20160101|2015-12-18 03:30,18,878,879.5,877.75,879,519
20160101|2015-12-18 04:00,18,878.75,878.75,878,878.25,94
20160101|2015-12-18 04:30,18,878.25,878.5,878,878,233
20160101|2015-12-18 05:00,18,878,878.75,878,878,321
20160101|2015-12-18 05:30,18,878,878.25,877.75,878.25,140
20160101|2015-12-18 06:00,18,878,879.75,878,879.75,500
20160101|2015-12-18 06:30,18,879.75,882.5,879.5,881.5,1865
20160101|2015-12-18 07:00,18,881.5,881.75,880,880.25,1081
20160101|2015-12-18 07:30,18,880.25,881,879.25,880.25,868
20160101|2015-12-18 08:30,18,880,888.25,879,885.5,15863
20160101|2015-12-18 09:00,18,885.75,887.75,884.5,886,6332
20160101|2015-12-18 09:30,18,886.25,891,885.75,890,11992
20160101|2015-12-18 10:00,18,890,890.75,887.75,889.25,5243
20160101|2015-12-18 10:30,18,889,891.25,888.5,890.25,5120
20160101|2015-12-18 11:00,18,890.25,893.5,889.25,889.75,8457
20160101|2015-12-18 11:30,18,889.75,890.25,885.25,888.25,7397
20160101|2015-12-18 12:00,18,888.25,889.75,885.5,889.5,3906
20160101|2015-12-18 12:30,18,889.5,889.75,887,889,3321
20160101|2015-12-18 13:00,18,889,893.25,887,893.25,8215
20160101|2015-12-20 19:00,21,892,892,887,888.5,2472
20160101|2015-12-20 19:30,21,888.25,889,888,888.5,149
20160101|2015-12-20 20:00,21,888.75,888.75,888.25,888.5,156
20160101|2015-12-20 20:30,21,888.5,889,888,889,171
20160101|2015-12-20 21:00,21,888.75,889.75,888.5,889.5,227
20160101|2015-12-20 21:30,21,889.25,890.5,889.25,890.5,216
20160101|2015-12-20 22:00,21,890.25,891.5,890,890.5,237
20160101|2015-12-20 22:30,21,890.5,891.25,890.5,891.25,38
20160101|2015-12-20 23:00,21,891.25,891.25,890.75,891,27
20160101|2015-12-20 23:30,21,891,891.5,890.75,890.75,217
20160101|2015-12-21 00:00,21,890.75,892.25,890.75,892,357
20160101|2015-12-21 00:30,21,892.25,892.5,891.75,892.5,208
20160101|2015-12-21 01:00,21,892.75,893.75,892.75,893.5,267
20160101|2015-12-21 01:30,21,893.5,894.5,893.25,894,248
20160101|2015-12-21 02:00,21,894,894.25,893.25,893.5,192
20160101|2015-12-21 02:30,21,893.75,894,893.5,893.75,124
20160101|2015-12-21 03:00,21,893.75,894,893.5,893.75,38
20160101|2015-12-21 03:30,21,893.75,894,893.5,893.75,78
20160101|2015-12-21 04:00,21,893.75,894.5,893.75,894.25,86
20160101|2015-12-21 04:30,21,894.25,894.5,894.25,894.25,123
20160101|2015-12-21 05:00,21,894.5,895.75,894,895.5,533
20160101|2015-12-21 05:30,21,895.5,896.25,895.5,895.75,570
20160101|2015-12-21 06:00,21,895.75,896,894,894.25,436
20160101|2015-12-21 06:30,21,894.25,894.75,893,893.5,290
20160101|2015-12-21 07:00,21,893.25,894.5,892.5,893,648
20160101|2015-12-21 07:30,21,892.75,892.75,892.25,892.75,205
20160101|2015-12-21 08:30,21,892.75,893.5,888.75,889.5,7629
20160101|2015-12-21 09:00,21,890,894.75,889.75,891.75,4056
20160101|2015-12-21 09:30,21,891.75,891.75,887,889.25,5800
20160101|2015-12-21 10:00,21,889.25,890.5,887.75,888.75,3514
20160101|2015-12-21 10:30,21,888.75,889.5,887.5,888.75,2581
20160101|2015-12-21 11:00,21,888.5,891,887.75,890.75,1918
20160101|2015-12-21 11:30,21,890.75,894,890.25,891.5,2936
20160101|2015-12-21 12:00,21,891.25,891.5,889,889.75,1496
20160101|2015-12-21 12:30,21,889.75,890.5,889.25,889.5,1556
20160101|2015-12-21 13:00,21,889.5,891.25,889.25,890.25,2593
20160101|2015-12-21 19:00,22,891,893.25,889.5,891.25,667
20160101|2015-12-21 19:30,22,891.5,893.75,891.5,893.75,196
20160101|2015-12-21 20:00,22,893.5,893.75,892.25,892.5,118
20160101|2015-12-21 20:30,22,892.25,893.5,892.25,892.5,86
20160101|2015-12-21 21:00,22,892.5,893.5,892.5,893,67
20160101|2015-12-21 21:30,22,892.75,892.75,892,892.5,58
20160101|2015-12-21 22:00,22,892.5,892.5,891.75,892.5,32
20160101|2015-12-21 22:30,22,892.5,892.5,892.25,892.25,7
20160101|2015-12-21 23:00,22,892.25,892.25,891.75,892.25,37
20160101|2015-12-21 23:30,22,892.25,894,892.25,894,237
20160101|2015-12-22 00:00,22,893.5,894.75,892.5,894,516
20160101|2015-12-22 00:30,22,894,894,891.5,892,146
20160101|2015-12-22 01:00,22,892,892.75,891.25,891.5,167
20160101|2015-12-22 01:30,22,891.75,892.25,891.5,892,24
20160101|2015-12-22 02:00,22,891.5,892.25,891.25,892,37
20160101|2015-12-22 02:30,22,892,892.25,891.5,892.25,73
20160101|2015-12-22 03:00,22,892.25,894.25,892.25,893.25,294
20160101|2015-12-22 03:30,22,893.25,893.5,892.75,892.75,54
20160101|2015-12-22 04:00,22,893,893.25,892.5,892.75,67
20160101|2015-12-22 04:30,22,893,894.5,892.75,893.75,95
20160101|2015-12-22 05:00,22,893.75,894.5,893.5,894.5,121
20160101|2015-12-22 05:30,22,894.5,894.5,894,894,59
20160101|2015-12-22 06:00,22,893.75,895,893.25,894.75,480
20160101|2015-12-22 06:30,22,894.75,895,893.5,893.5,245
20160101|2015-12-22 07:00,22,893.75,895,893.5,894.75,305
20160101|2015-12-22 07:30,22,895,895,891.25,891.75,458
20160101|2015-12-22 08:30,22,891,895,891,893.5,3957
20160101|2015-12-22 09:00,22,893.5,894.25,892.5,893.25,1284
20160101|2015-12-22 09:30,22,893.75,893.75,891.75,892,1437
20160101|2015-12-22 10:00,22,892,892.25,889.75,890.25,2074
20160101|2015-12-22 10:30,22,890.25,892,889,890.75,1584
20160101|2015-12-22 11:00,22,891,891.5,890.25,890.75,791
20160101|2015-12-22 11:30,22,890.5,891,889,889.25,1539
20160101|2015-12-22 12:00,22,889.25,889.25,887.75,888.5,1387
20160101|2015-12-22 12:30,22,888.25,888.5,886,886.5,1798
20160101|2015-12-22 13:00,22,886.5,887,885,886.25,3362
20160101|2015-12-22 19:00,23,885,887.75,885,886.25,392
20160101|2015-12-22 19:30,23,886.25,886.75,885.25,886.75,73
20160101|2015-12-22 20:00,23,886.5,887,886.5,887,50
20160101|2015-12-22 20:30,23,887,887.5,886.75,887.5,91
20160101|2015-12-22 21:00,23,887.25,887.75,887.25,887.5,37
20160101|2015-12-22 21:30,23,887.5,887.5,886.75,887,16
20160101|2015-12-22 22:00,23,886.75,886.75,886,886.5,34
20160101|2015-12-22 22:30,23,886.5,887.25,886.5,887.25,23
20160101|2015-12-22 23:00,23,887,887.25,886.75,886.75,18
20160101|2015-12-22 23:30,23,886.5,887.25,886.5,887.25,21
20160101|2015-12-23 00:00,23,887.25,887.75,887.25,887.5,66
20160101|2015-12-23 00:30,23,887.5,887.75,887.25,887.75,25
20160101|2015-12-23 01:00,23,887.75,887.75,887.75,887.75,11
20160101|2015-12-23 01:30,23,887.5,887.5,886.75,887,105
20160101|2015-12-23 02:00,23,887,887.75,887,887.75,98
20160101|2015-12-23 02:30,23,887.75,888,887.75,887.75,40
20160101|2015-12-23 03:00,23,887.5,888.75,887.5,888.75,136
20160101|2015-12-23 03:30,23,888.25,888.25,888,888,15
20160101|2015-12-23 04:00,23,887.5,887.5,887.25,887.25,68
20160101|2015-12-23 04:30,23,887.5,887.5,886.75,886.75,47
20160101|2015-12-23 05:00,23,886.75,887,886.5,887,24
20160101|2015-12-23 05:30,23,887,887,886.75,887,63
20160101|2015-12-23 06:00,23,886.75,887,886.5,887,9
20160101|2015-12-23 06:30,23,886.5,887,886.25,886.25,32
20160101|2015-12-23 07:00,23,886.25,886.75,884.75,884.75,445
20160101|2015-12-23 07:30,23,884.75,885.25,884.75,885,106
20160101|2015-12-23 08:30,23,884.75,885.5,881.75,883.25,3902
20160101|2015-12-23 09:00,23,883.25,884.5,881,882.75,2399
20160101|2015-12-23 09:30,23,883,885.5,882.25,882.5,1935
20160101|2015-12-23 10:00,23,882.5,884.25,881.25,884.25,1055
20160101|2015-12-23 10:30,23,884.5,885.25,881.75,883,1291
20160101|2015-12-23 11:00,23,883,884,882.5,882.75,869
20160101|2015-12-23 11:30,23,882.75,884.25,882.5,882.75,629
20160101|2015-12-23 12:00,23,883,883,882.25,882.5,901
20160101|2015-12-23 12:30,23,882.5,883.5,882.25,883.25,1176
20160101|2015-12-23 13:00,23,883,883.25,881,881.75,2219
20160101|2015-12-23 19:00,24,882.75,885,882.25,884.5,288
20160101|2015-12-23 19:30,24,884.75,885,883,883.75,92
20160101|2015-12-23 20:00,24,883,884,882.75,883.75,113
20160101|2015-12-23 20:30,24,883.75,883.75,883,883.5,63
20160101|2015-12-23 21:00,24,883.5,884.5,883.5,884,50
20160101|2015-12-23 21:30,24,884.25,884.25,883.25,883.5,19
20160101|2015-12-23 22:30,24,883,883.25,883,883.25,8
20160101|2015-12-23 23:00,24,883,883,883,883,2
20160101|2015-12-23 23:30,24,883.25,883.75,883.25,883.5,97
20160101|2015-12-24 00:00,24,883.75,884.25,883.75,883.75,12
20160101|2015-12-24 00:30,24,883.5,883.5,881.75,882.25,83
20160101|2015-12-24 01:00,24,881.75,882.75,881.75,882,16
20160101|2015-12-24 01:30,24,882,882.5,882,882.5,3
20160101|2015-12-24 02:00,24,882.75,883,882.5,883,11
20160101|2015-12-24 03:00,24,882.5,882.5,882.25,882.5,16
20160101|2015-12-24 03:30,24,882.75,882.75,882.25,882.25,3
20160101|2015-12-24 04:00,24,882.25,882.25,882.25,882.25,21
20160101|2015-12-24 04:30,24,882.25,882.25,882.25,882.25,12
20160101|2015-12-24 05:00,24,882,882.5,882,882.5,25
20160101|2015-12-24 05:30,24,882,882,881.5,881.5,54
20160101|2015-12-24 06:00,24,881.75,882.25,881.5,882.25,26
20160101|2015-12-24 06:30,24,882.75,882.75,882.25,882.5,29
20160101|2015-12-24 07:00,24,882.5,883.25,882,883,115
20160101|2015-12-24 07:30,24,883.25,884.75,883,884,244
20160101|2015-12-24 08:30,24,883.75,884,877,877.75,3527
20160101|2015-12-24 09:00,24,877.5,881.25,877,879.5,1675
20160101|2015-12-24 09:30,24,879.75,880,878,878.25,880
20160101|2015-12-24 10:00,24,878.25,878.5,876,876.25,1716
20160101|2015-12-24 10:30,24,876.5,876.5,875.25,875.5,1208
20160101|2015-12-24 11:00,24,875.5,876.25,875,875.75,748
20160101|2015-12-24 11:30,24,875.75,877.75,875,875.25,3143
20160101|2015-12-24 12:00,24,875.5,877,875.25,877,578
20160101|2015-12-27 19:00,28,873,874.5,871,873.75,1369
20160101|2015-12-27 19:30,28,873.5,873.75,871.5,872.25,266
20160101|2015-12-27 20:00,28,871.75,872,871.5,871.5,106
20160101|2015-12-27 20:30,28,872,872.5,871.5,872,53
20160101|2015-12-27 21:00,28,872.5,872.75,871.5,871.5,20
20160101|2015-12-27 21:30,28,871.5,871.5,871.25,871.5,34
20160101|2015-12-27 22:00,28,871.75,871.75,871.75,871.75,9
20160101|2015-12-27 22:30,28,871.5,871.5,871.5,871.5,5
20160101|2015-12-27 23:00,28,871.75,871.75,871.75,871.75,13
20160101|2015-12-27 23:30,28,871.75,871.75,871.75,871.75,10
20160101|2015-12-28 00:00,28,871.75,872,871.75,871.75,37
20160101|2015-12-28 00:30,28,872,872,871.75,871.75,150
20160101|2015-12-28 01:00,28,871.5,872,871.5,871.75,95
20160101|2015-12-28 01:30,28,872,872.25,872,872.25,10
20160101|2015-12-28 02:00,28,872.25,872.25,871.25,871.25,91
20160101|2015-12-28 02:30,28,871,871,870.25,870.25,195
20160101|2015-12-28 03:00,28,870.5,870.5,870.25,870.25,33
20160101|2015-12-28 03:30,28,870.25,870.75,870.25,870.5,48
20160101|2015-12-28 04:00,28,870.75,870.75,870.25,870.25,26
20160101|2015-12-28 04:30,28,870,870.5,870,870.25,34
20160101|2015-12-28 05:00,28,870,870.5,870,870.25,51
20160101|2015-12-28 05:30,28,870.25,871,870,871,82
20160101|2015-12-28 06:00,28,871,871.5,870.25,870.5,73
20160101|2015-12-28 06:30,28,871,871.5,870.75,871,131
20160101|2015-12-28 07:00,28,871.5,872,871.25,871.5,523
20160101|2015-12-28 07:30,28,871.5,871.5,871,871.25,23
20160101|2015-12-28 08:30,28,871.25,871.5,867,868.75,2494
20160101|2015-12-28 09:00,28,868.75,869,867.5,868.5,416
20160101|2015-12-28 09:30,28,868.5,869,866.5,867,1155
20160101|2015-12-28 10:00,28,866.75,868.5,866.5,867.25,504
20160101|2015-12-28 10:30,28,867.5,868,866,866,558
20160101|2015-12-28 11:00,28,865.75,866.25,865,865.5,388
20160101|2015-12-28 11:30,28,865.25,867,865,866.75,469
20160101|2015-12-28 12:00,28,867,867,865,865.5,218
20160101|2015-12-28 12:30,28,865.75,865.75,865,865.5,825
20160101|2015-12-28 13:00,28,865.5,867,864,867,1212
20160101|2015-12-28 19:00,29,866.5,867.25,865,866.75,334
20160101|2015-12-28 19:30,29,866.75,868.5,866.5,868.5,68
20160101|2015-12-28 20:00,29,868.5,868.75,868.25,868.25,26
20160101|2015-12-28 20:30,29,868.25,869.75,868.25,869.75,29
20160101|2015-12-28 21:00,29,869.5,871,869.5,871,123
20160101|2015-12-28 21:30,29,870.5,870.75,870.25,870.5,26
20160101|2015-12-28 22:00,29,870.5,870.75,870.25,870.5,24
20160101|2015-12-28 22:30,29,870.75,870.75,870.75,870.75,2
20160101|2015-12-28 23:00,29,871,871.25,870.5,871,26
20160101|2015-12-28 23:30,29,871.25,872.75,871.25,872.75,25
20160101|2015-12-29 00:00,29,872.75,873.25,872.75,873,25
20160101|2015-12-29 00:30,29,873,874.75,872.75,874.5,40
20160101|2015-12-29 01:00,29,874.75,874.75,873,873.5,47
20160101|2015-12-29 01:30,29,873.25,873.75,873.25,873.25,8
20160101|2015-12-29 02:00,29,873.5,874.5,873.25,874.5,21
20160101|2015-12-29 02:30,29,874.5,874.5,873.75,873.75,36
20160101|2015-12-29 03:00,29,873,873,873,873,5
20160101|2015-12-29 03:30,29,872.75,873,872.5,873,17
20160101|2015-12-29 04:00,29,873.25,873.5,873,873.5,6
20160101|2015-12-29 04:30,29,873,873,872.75,872.75,22
20160101|2015-12-29 05:00,29,872.75,872.75,872.5,872.5,3
20160101|2015-12-29 05:30,29,872.5,872.5,870.75,871.25,41
20160101|2015-12-29 06:00,29,871.25,871.5,870.75,871.25,23
20160101|2015-12-29 06:30,29,871.5,872.25,871.25,871.25,55
20160101|2015-12-29 07:00,29,871.5,876,871.5,875.75,254
20160101|2015-12-29 07:30,29,876,876.25,874,875.5,283
20160101|2015-12-29 08:30,29,875.25,875.5,870.75,871.25,1285
20160101|2015-12-29 09:00,29,871.25,873,870,870,920
20160101|2015-12-29 09:30,29,870.25,870.25,867.5,867.5,1543
20160101|2015-12-29 10:00,29,867.75,870,867.25,868.75,572
20160101|2015-12-29 10:30,29,868.5,868.5,867.25,867.75,343
20160101|2015-12-29 11:00,29,867.75,868,867,867.25,661
20160101|2015-12-29 11:30,29,867.5,868.25,867,868.25,511
20160101|2015-12-29 12:00,29,868.5,871.75,868.25,870,666
20160101|2015-12-29 12:30,29,870.25,870.25,868.5,870,474
20160101|2015-12-29 13:00,29,870.25,871,869.25,869.75,772
20160101|2015-12-29 19:00,30,870,874.25,869.5,874.25,442
20160101|2015-12-29 19:30,30,874,874.5,873,873.5,48
20160101|2015-12-29 20:00,30,873.5,873.5,873,873.25,22
20160101|2015-12-29 20:30,30,873.5,875,873.5,874.75,36
20160101|2015-12-29 21:00,30,874.75,875.25,874,875,39
20160101|2015-12-29 21:30,30,875,875,875,875,1
20160101|2015-12-29 22:00,30,875,875,875,875,1
20160101|2015-12-29 23:00,30,875.25,875.25,875.25,875.25,1
20160101|2015-12-29 23:30,30,875,875.75,875,875.5,28
20160101|2015-12-30 00:00,30,875.75,877,875.75,876.75,29
20160101|2015-12-30 00:30,30,876.75,877.75,876.75,877.75,26
20160101|2015-12-30 01:00,30,878,878,875.5,875.5,15
20160101|2015-12-30 01:30,30,875.5,875.5,875,875,9
20160101|2015-12-30 02:00,30,875,875.25,875,875,14
20160101|2015-12-30 02:30,30,875,875,875,875,2
20160101|2015-12-30 03:00,30,874.25,874.5,874,874,13
20160101|2015-12-30 03:30,30,874.25,874.5,873.75,874,24
20160101|2015-12-30 04:00,30,874,874,873.75,873.75,9
20160101|2015-12-30 04:30,30,874,874,874,874,4
20160101|2015-12-30 05:00,30,874,874.25,874,874.25,8
20160101|2015-12-30 05:30,30,874,874.75,874,874.75,8
20160101|2015-12-30 06:00,30,874.25,874.25,873.25,873.25,23
20160101|2015-12-30 06:30,30,873.25,873.5,873.25,873.5,26
20160101|2015-12-30 07:00,30,873.25,874,873.25,874,14
20160101|2015-12-30 07:30,30,874.25,874.75,873.75,874.5,87
20160101|2015-12-30 08:30,30,875,875.25,869,871.75,831
20160101|2015-12-30 09:00,30,871.75,872,870.25,871,268
20160101|2015-12-30 09:30,30,871,872.25,870.5,871.5,533
20160101|2015-12-30 10:00,30,871.5,872,870.75,871.5,557
20160101|2015-12-30 10:30,30,871.75,878.25,871.25,875.75,922
20160101|2015-12-30 11:00,30,875.75,876.5,872.25,872.5,343
20160101|2015-12-30 11:30,30,872.75,874.25,872.5,874.25,99
20160101|2015-12-30 12:00,30,874.5,875.5,873.25,875,237
20160101|2015-12-30 12:30,30,875,875,873.5,874.75,245
20160101|2015-12-30 13:00,30,874.75,875.5,874.25,874.25,634
20160101|2015-12-30 19:00,31,875,877.25,874.25,877,89
20160101|2015-12-30 19:30,31,877.5,878.75,877.25,878.25,21
20160101|2015-12-30 20:00,31,878.5,878.5,878.5,878.5,5
20160101|2015-12-30 20:30,31,878.5,878.75,878,878.5,56
20160101|2015-12-30 21:00,31,878.5,878.5,878.25,878.5,5
20160101|2015-12-30 22:00,31,878,878.25,878,878.25,5
20160101|2015-12-30 22:30,31,877.75,877.75,877.5,877.5,3
20160101|2015-12-30 23:00,31,877.25,877.75,877.25,877.75,4
20160101|2015-12-30 23:30,31,877.75,878,877.5,878,5
20160101|2015-12-31 00:00,31,878.5,879.25,878.25,878.5,33
20160101|2015-12-31 00:30,31,878.75,878.75,878,878,7
20160101|2015-12-31 01:30,31,877.75,877.75,877.25,877.25,3
20160101|2015-12-31 02:00,31,877,877,876.25,876.25,4
20160101|2015-12-31 03:00,31,876.5,876.5,876,876,53
20160101|2015-12-31 03:30,31,878,878,878,878,1
20160101|2015-12-31 04:00,31,878.25,878.25,878.25,878.25,3
20160101|2015-12-31 04:30,31,877.25,877.25,877,877,21
20160101|2015-12-31 05:00,31,876.75,877,876.75,877,15
20160101|2015-12-31 05:30,31,877.75,878,877.25,877.25,4
20160101|2015-12-31 06:00,31,875.5,875.5,875.5,875.5,4
20160101|2015-12-31 06:30,31,874.75,874.75,874,874,4
20160101|2015-12-31 07:00,31,874.25,874.5,874,874,105
20160101|2015-12-31 07:30,31,873.5,873.5,872.75,873,125
20160101|2015-12-31 08:30,31,873,875.75,872.5,872.5,788
20160101|2015-12-31 09:00,31,872.5,873,871.5,871.75,290
20160101|2015-12-31 09:30,31,871.5,873.5,871.25,872.5,263
20160101|2015-12-31 10:00,31,872.25,873,871.75,871.75,76
20160101|2015-12-31 10:30,31,871.75,873,871.5,872.5,66
20160101|2015-12-31 11:00,31,872.5,872.5,870.25,870.75,295
20160101|2015-12-31 11:30,31,870.75,871,870,870.75,164
20160101|2015-12-31 12:00,31,871,871.25,870.25,870.5,137
20160101|2015-12-31 12:30,31,870.75,872.5,870.5,871.25,302
20160101|2015-12-31 13:00,31,871.25,872.25,870.5,871,348
20160101|2016-01-03 19:00,4,870.75,873.5,869,869,73
20160101|2016-01-03 19:30,4,868,868.25,868,868,8
20160101|2016-01-03 20:00,4,868,868,867.25,867.25,5
20160101|2016-01-03 20:30,4,867.25,867.25,866,866,43
20160101|2016-01-03 21:00,4,866.25,866.5,865.5,865.75,40
20160101|2016-01-03 21:30,4,866.5,866.5,866.25,866.25,5
20160101|2016-01-03 22:30,4,865.5,865.5,865.5,865.5,1
20160101|2016-01-03 23:30,4,865.25,865.25,865.25,865.25,2
20160101|2016-01-04 00:00,4,865,865.25,865,865,5
20160101|2016-01-04 00:30,4,865.25,865.25,864.5,864.5,68
20160101|2016-01-04 01:00,4,864.25,864.25,863.75,864.25,12
20160101|2016-01-04 02:00,4,863.5,863.5,863.5,863.5,1
20160101|2016-01-04 02:30,4,864,864,863.5,863.5,3
20160101|2016-01-04 03:00,4,864.5,864.5,864.5,864.5,1
20160101|2016-01-04 04:00,4,863.75,864.25,863.75,863.75,20
20160101|2016-01-04 05:00,4,864,864.25,864,864,7
20160101|2016-01-04 05:30,4,863.75,864.25,863.75,863.75,3
20160101|2016-01-04 06:00,4,864,864,863.75,863.75,3
20160101|2016-01-04 06:30,4,864.5,864.5,864.25,864.25,5
20160101|2016-01-04 07:00,4,863.75,864.25,863.75,863.75,24
20160101|2016-01-04 07:30,4,863.75,864.25,863.75,864.25,6
20160101|2016-01-04 08:30,4,864.25,866.75,862.25,866,322
20160101|2016-01-04 09:00,4,865.75,865.75,863.5,863.75,147
20160101|2016-01-04 09:30,4,863.75,865,863.5,864.5,147
20160101|2016-01-04 10:00,4,864.25,867,864,864.5,567
20160101|2016-01-04 10:30,4,865.25,868,865.25,866.75,58
20160101|2016-01-04 11:00,4,866.5,867,864,864,78
20160101|2016-01-04 11:30,4,864.25,864.75,863.75,864,74
20160101|2016-01-04 12:00,4,864,864,861.75,862.75,205
20160101|2016-01-04 12:30,4,862,864,862,863.75,75
20160101|2016-01-04 13:00,4,864.25,866.75,863.25,866.5,147
20160101|2016-01-04 19:00,5,866.25,867,866.25,866.75,25
20160101|2016-01-04 19:30,5,868.25,868.75,868.25,868.75,2
20160101|2016-01-04 21:00,5,868,868,868,868,1
20160101|2016-01-04 23:30,5,869,869,869,869,1
20160101|2016-01-05 00:00,5,869.75,869.75,869.25,869.25,2
20160101|2016-01-05 02:00,5,871.25,871.25,871.25,871.25,2
20160101|2016-01-05 02:30,5,870.75,870.75,870.75,870.75,1
20160101|2016-01-05 04:30,5,870.5,870.5,870.5,870.5,3
20160101|2016-01-05 05:00,5,870,870,870,870,1
20160101|2016-01-05 07:00,5,870,870,868,868,6
20160101|2016-01-05 07:30,5,870,870,870,870,8
20160101|2016-01-05 08:30,5,870,873.25,870,871.25,80
20160101|2016-01-05 09:00,5,871.25,872.5,870.25,871,52
20160101|2016-01-05 09:30,5,870.75,872.75,870.25,870.25,39
20160101|2016-01-05 10:00,5,870.75,871,868.25,869.5,91
20160101|2016-01-05 10:30,5,869.25,869.75,868.75,869.25,22
20160101|2016-01-05 11:00,5,868.5,870.25,867.75,870,188
20160101|2016-01-05 11:30,5,869.25,869.5,867.5,868.25,259
20160101|2016-01-05 12:00,5,867.75,869,867.25,869,104
20160101|2016-01-05 12:30,5,868.5,869.25,866.5,867.5,105
20160101|2016-01-05 13:00,5,868,868.5,866.75,867.75,185
20160101|2016-01-05 19:00,6,867,867.25,867,867.25,21
20160101|2016-01-05 19:30,6,867.5,867.75,867.25,867.25,4
20160101|2016-01-06 00:00,6,866.5,866.5,865,865,7
20160101|2016-01-06 02:00,6,864.5,864.5,864,864,5
20160101|2016-01-06 02:30,6,865,865,865,865,6
20160101|2016-01-06 03:00,6,865,865,865,865,3
20160101|2016-01-06 03:30,6,864.5,864.75,864.5,864.75,2
20160101|2016-01-06 05:00,6,863,863,863,863,1
20160101|2016-01-06 06:30,6,863.25,863.5,863.25,863.5,2
20160101|2016-01-06 07:00,6,864,864,863.75,863.75,3
20160101|2016-01-06 07:30,6,863.75,864.25,863.75,864.25,3
20160101|2016-01-06 08:30,6,864,868.25,863,867,207
20160101|2016-01-06 09:00,6,867,867.25,865.25,866.5,103
20160101|2016-01-06 09:30,6,866,866,861.75,862.25,285
20160101|2016-01-06 10:00,6,862.5,868,862.5,867,87
20160101|2016-01-06 10:30,6,868,872,867.5,871.25,90
20160101|2016-01-06 11:00,6,872.25,872.25,870.5,870.5,14
20160101|2016-01-06 11:30,6,870.25,874,870.25,874,27
20160101|2016-01-06 12:00,6,874,874.25,873,874.25,8
20160101|2016-01-06 12:30,6,874.25,878,873.75,877.5,54
20160101|2016-01-06 13:00,6,877.25,877.25,874.75,876,66
20160101|2016-01-06 19:00,7,875.75,876,875.75,876,7
20160101|2016-01-06 19:30,7,874,874,873.75,873.75,25
20160101|2016-01-06 20:00,7,874.25,874.25,873.75,873.75,28
20160101|2016-01-06 21:00,7,875,875,874.5,875,6
20160101|2016-01-06 23:00,7,875,875,875,875,1
20160101|2016-01-07 00:00,7,875.25,875.25,875.25,875.25,1
20160101|2016-01-07 02:00,7,873.75,873.75,873.75,873.75,1
20160101|2016-01-07 04:30,7,873.75,873.75,873.75,873.75,1
20160101|2016-01-07 06:00,7,873,873,873,873,4
20160101|2016-01-07 06:30,7,873,873,872.5,872.5,8
20160101|2016-01-07 07:00,7,872,872.5,871,871,9
20160101|2016-01-07 08:30,7,871,876.75,869.75,876,299
20160101|2016-01-07 09:00,7,875.5,878.25,874.5,875.5,108
20160101|2016-01-07 09:30,7,876,879,875.75,876,58
20160101|2016-01-07 10:00,7,876,880,876,876.5,74
20160101|2016-01-07 10:30,7,876.75,878.5,876.75,877.75,39
20160101|2016-01-07 11:00,7,877.75,877.75,875,875,84
20160101|2016-01-07 11:30,7,875.75,879,875.5,879,160
20160101|2016-01-07 12:00,7,878,878,878,878,8
20160101|2016-01-07 12:30,7,877.75,879,877.75,879,53
20160101|2016-01-07 13:00,7,879,879.5,877,877.25,215
20160101|2016-01-07 19:00,8,877.5,879.5,877.5,879.5,6
20160101|2016-01-07 22:00,8,881,881,881,881,19
20160101|2016-01-08 02:00,8,881,881,881,881,1
20160101|2016-01-08 06:00,8,880.25,880.25,880.25,880.25,1
20160101|2016-01-08 06:30,8,881.5,881.5,881.5,881.5,1
20160101|2016-01-08 07:00,8,881.75,881.75,880.5,880.5,5
20160101|2016-01-08 07:30,8,880.25,880.25,879.5,879.5,3
20160101|2016-01-08 08:30,8,879.5,883.25,879.5,883.25,277
20160101|2016-01-08 09:00,8,883,883,881,882.5,88
20160101|2016-01-08 09:30,8,882.75,883.5,881,881,244
20160101|2016-01-08 10:00,8,881.5,884.5,881,882.75,23
20160101|2016-01-08 10:30,8,883.75,883.75,881.75,882.75,48
20160101|2016-01-08 11:00,8,883.5,884.75,883.5,884,19
20160101|2016-01-08 11:30,8,884,884,882.25,882.25,42
20160101|2016-01-08 12:00,8,882.25,882.75,879,879.75,120
20160101|2016-01-08 12:30,8,879,879.75,878.75,879.75,11
20160101|2016-01-08 13:00,8,880,880.75,878.5,879,214
20160101|2016-01-10 19:00,11,880,880,880,880,1
20160101|2016-01-10 19:30,11,878,878,878,878,9
20160101|2016-01-10 21:30,11,878,878,878,878,1
20160101|2016-01-11 04:00,11,878,878,878,878,2
20160101|2016-01-11 06:00,11,878,878.25,878,878.25,3
20160101|2016-01-11 07:30,11,879.75,879.75,879.75,879.75,1
20160101|2016-01-11 08:30,11,879.75,885.25,879,884.5,78
20160101|2016-01-11 09:00,11,885,885.75,884,884,16
20160101|2016-01-11 09:30,11,882.75,883.5,881,883,28
20160101|2016-01-11 10:00,11,881.75,882.5,880,880,47
20160101|2016-01-11 10:30,11,880,880,879,879.5,42
20160101|2016-01-11 11:00,11,879.5,879.75,879.25,879.5,10
20160101|2016-01-11 11:30,11,879.5,880,879.5,879.5,10
20160101|2016-01-11 12:00,11,879.5,880,878.5,880,23
20160101|2016-01-11 12:30,11,880,881,880,880.75,49
20160101|2016-01-11 13:00,11,880.25,881.75,880,881.25,62
20160101|2016-01-11 19:00,12,881.5,881.5,879.5,879.5,26
20160101|2016-01-11 19:30,12,882,882,882,882,1
20160101|2016-01-11 20:30,12,879.5,879.5,879.5,879.5,1
20160101|2016-01-11 21:00,12,878,878,878,878,2
20160101|2016-01-12 00:00,12,878.25,878.25,878,878,4
20160101|2016-01-12 08:30,12,881,882.75,879.75,881.5,75
20160101|2016-01-12 09:00,12,881,881.5,878,878.5,31
20160101|2016-01-12 09:30,12,878.5,878.5,875.5,876,31
20160101|2016-01-12 10:00,12,876.75,878,876.5,876.5,34
20160101|2016-01-12 10:30,12,877.25,878.75,877,878.5,109
20160101|2016-01-12 11:00,12,890.5,899.5,890,892.25,97
20160101|2016-01-12 11:30,12,894,897,894,896,241
20160101|2016-01-12 12:00,12,896,896.75,894,895.5,161
20160101|2016-01-12 12:30,12,895,895,892.25,892.25,54
20160101|2016-01-12 13:00,12,891,891,891,891,5
20160101|2016-01-12 19:00,13,892,892.25,891.75,891.75,4
20160101|2016-01-12 19:30,13,890.75,890.75,890.75,890.75,2
20160101|2016-01-12 20:00,13,891.75,892,891.75,892,3
20160101|2016-01-13 05:30,13,892.75,892.75,892.75,892.75,1
20160101|2016-01-13 07:00,13,893,893,893,893,1
20160101|2016-01-13 08:30,13,896,897,895,895,45
20160101|2016-01-13 09:00,13,895,897,895,897,33
20160101|2016-01-13 09:30,13,896.5,898,895.5,896.25,35
20160101|2016-01-13 10:00,13,897.75,898.5,897.5,897.5,7
20160101|2016-01-13 10:30,13,898,898,898,898,4
20160101|2016-01-13 11:00,13,897.75,897.75,895.5,896,17
20160101|2016-01-13 11:30,13,896,897,896,896.75,6
20160101|2016-01-13 12:00,13,897,897,896.5,896.5,7
20160101|2016-01-13 12:30,13,896.5,896.5,895.75,895.75,5
20160101|2016-01-13 13:00,13,897.5,899,897,897,27
20160101|2016-01-13 19:00,14,897,897,897,897,10
20160101|2016-01-14 07:00,14,898,898,898,898,5
20160101|2016-01-14 08:30,14,899.5,900.5,896,896,89
20160101|2016-01-14 09:00,14,895,897,894,896.75,44
20160101|2016-01-14 09:30,14,897.25,897.25,892.25,892.25,6
20160101|2016-01-14 10:00,14,896,896.25,896,896.25,3
20160101|2016-01-14 10:30,14,894,894,894,894,1
20160101|2016-01-14 11:00,14,895,895,895,895,2
20160101|2016-01-14 11:30,14,892,896.25,892,896.25,6
20160301|2015-08-04 10:00,4,948.75,951.25,948,951.25,182
20160301|2015-08-04 10:30,4,951.5,951.75,949.25,949.75,180
20160301|2015-08-04 11:00,4,949.25,951.75,948,948.5,193
20160301|2015-08-04 11:30,4,947.75,949,946.75,947,249
20160301|2015-08-04 12:00,4,947.5,947.75,945.75,945.75,285
20160301|2015-08-04 12:30,4,946,946.25,943.75,945,526
20160301|2015-08-04 13:00,4,945,946.25,943,944.75,507
20160301|2015-08-04 19:00,5,945,947.5,944.75,946.5,30
20160301|2015-08-04 19:30,5,947,947,946.25,946.25,3
20160301|2015-08-04 20:00,5,948.25,948.75,948,948.5,11
20160301|2015-08-04 20:30,5,948.75,948.75,948.75,948.75,1
20160301|2015-08-04 21:00,5,948.75,948.75,948.75,948.75,2
20160301|2015-08-04 21:30,5,948.75,949.75,948.5,949.75,75
20160301|2015-08-04 22:30,5,947.75,947.75,947.5,947.5,7
20160301|2015-08-04 23:00,5,947.25,948.75,947.25,948.75,4
20160301|2015-08-05 01:00,5,949.75,951,949.75,950.5,7
20160301|2015-08-05 01:30,5,949.25,950.75,949.25,950.5,17
20160301|2015-08-05 02:00,5,951,951.25,950.75,951,6
20160301|2015-08-05 02:30,5,950.75,950.75,950.75,950.75,2
20160301|2015-08-05 03:00,5,950.5,950.5,949.75,949.75,2
20160301|2015-08-05 03:30,5,949.75,949.75,949.25,949.25,18
20160301|2015-08-05 04:30,5,949,949.25,949,949.25,3
20160301|2015-08-05 05:00,5,949.5,949.5,949.25,949.25,5
20160301|2015-08-05 05:30,5,950.25,950.25,950,950,3
20160301|2015-08-05 06:30,5,949.25,950.5,949.25,950.5,36
20160301|2015-08-05 07:00,5,950,953.75,950,953.25,107
20160301|2015-08-05 07:30,5,954.75,956.25,954.5,956.25,107
20160301|2015-08-05 08:30,5,956,958.25,954,955.5,609
20160301|2015-08-05 09:00,5,954.75,957,954,955,365
20160301|2015-08-05 09:30,5,955,956.5,952,952.75,216
20160301|2015-08-05 10:00,5,952.75,954.75,952.25,953.75,381
20160301|2015-08-05 10:30,5,953.5,955.5,951.75,955.25,166
20160301|2015-08-05 11:00,5,955,955.25,952.75,952.75,125
20160301|2015-08-05 11:30,5,952.5,953.25,951.75,953,109
20160301|2015-08-05 12:00,5,952.25,954,951,951,150
20160301|2015-08-05 12:30,5,952.5,952.5,950.75,951.5,591
20160301|2015-08-05 13:00,5,951.5,954.75,950.75,953.25,792
20160301|2015-08-05 19:00,6,953.25,955.25,953.25,954,32
20160301|2015-08-05 19:30,6,954.25,954.25,953.25,953.25,5
20160301|2015-08-05 20:00,6,952.5,952.5,949.25,949.25,14
20160301|2015-08-05 21:00,6,952,952,951.25,951.75,22
20160301|2015-08-05 21:30,6,951.5,951.75,950.75,951,71
20160301|2015-08-05 22:00,6,951,951,951,951,25
20160301|2015-08-05 23:30,6,951.75,951.75,951.75,951.75,2
20160301|2015-08-06 00:30,6,951.25,951.25,949.75,950.25,75
20160301|2015-08-06 01:00,6,950.5,951.25,950,950,74
20160301|2015-08-06 01:30,6,949.75,953,949.5,953,47
20160301|2015-08-06 02:00,6,952,952,952,952,1
20160301|2015-08-06 04:00,6,953.25,953.75,953.25,953.5,3
20160301|2015-08-06 04:30,6,954.25,954.25,954.25,954.25,1
20160301|2015-08-06 05:00,6,952.75,953.25,952.75,953.25,4
20160301|2015-08-06 05:30,6,952.25,952.25,952.25,952.25,1
20160301|2015-08-06 06:30,6,952.75,952.75,952.5,952.5,6
20160301|2015-08-06 07:00,6,951.75,953.5,951.75,952.75,65
20160301|2015-08-06 07:30,6,951,951,947.25,950.5,45
20160301|2015-08-06 08:30,6,950.5,952,947.5,950.5,153
20160301|2015-08-06 09:00,6,950.25,950.25,945,947.25,123
20160301|2015-08-06 09:30,6,946.75,947.5,944,944.25,176
20160301|2015-08-06 10:00,6,943.5,945.5,943,944,83
20160301|2015-08-06 10:30,6,944,946.25,943.5,944.75,188
20160301|2015-08-06 11:00,6,944.5,945.25,943.75,945.25,132
20160301|2015-08-06 11:30,6,945.25,947,945.25,947,110
20160301|2015-08-06 12:00,6,947.25,949.5,947,948.25,208
20160301|2015-08-06 12:30,6,948.5,948.5,945.25,945.25,386
20160301|2015-08-06 13:00,6,945.25,945.25,943.25,944.5,629
20160301|2015-08-06 19:00,7,943.75,945,943.25,944,33
20160301|2015-08-06 19:30,7,944.25,944.75,944.25,944.5,34
20160301|2015-08-06 20:00,7,944.25,945.25,942.5,945,92
20160301|2015-08-06 20:30,7,945,945.5,945,945.5,5
20160301|2015-08-06 21:00,7,945.75,945.75,945.75,945.75,14
20160301|2015-08-06 21:30,7,946.25,946.25,944.25,944.5,25
20160301|2015-08-06 22:00,7,943.5,944.25,942.25,942.75,153
20160301|2015-08-06 22:30,7,943.5,943.75,943.25,943.25,30
20160301|2015-08-06 23:00,7,943.25,943.25,942.75,943.25,50
20160301|2015-08-06 23:30,7,943.25,943.25,942.75,943.25,18
20160301|2015-08-07 00:00,7,943.25,943.25,943.25,943.25,1
20160301|2015-08-07 00:30,7,942.75,944.5,941.25,942.75,107
20160301|2015-08-07 01:00,7,944.25,944.25,942.25,943,35
20160301|2015-08-07 01:30,7,946.25,947.5,945.5,947.25,157
20160301|2015-08-07 02:00,7,946,946.25,945,945.75,28
20160301|2015-08-07 02:30,7,947.5,947.5,946,946,26
20160301|2015-08-07 03:00,7,946,946.25,946,946.25,2
20160301|2015-08-07 03:30,7,947.5,948.25,947.5,948.25,20
20160301|2015-08-07 04:00,7,947,947,947,947,4
20160301|2015-08-07 04:30,7,948,948.25,947.75,947.75,3
20160301|2015-08-07 05:30,7,949,949,949,949,3
20160301|2015-08-07 06:00,7,949,949,949,949,1
20160301|2015-08-07 06:30,7,949.25,949.5,949,949.5,20
20160301|2015-08-07 07:00,7,950,950.75,948.5,949.25,22
20160301|2015-08-07 07:30,7,947.75,947.75,945.75,946,15
20160301|2015-08-07 08:30,7,945.25,953,945.25,952.75,624
20160301|2015-08-07 09:00,7,952.75,957.75,952.75,956.75,315
20160301|2015-08-07 09:30,7,956.5,959,956,956.5,231
20160301|2015-08-07 10:00,7,956.25,958.75,956,958.25,285
20160301|2015-08-07 10:30,7,957.75,960.5,957.5,959.25,168
20160301|2015-08-07 11:00,7,959.5,959.75,958.25,959.5,183
20160301|2015-08-07 11:30,7,959.5,959.5,957.5,958.75,132
20160301|2015-08-07 12:00,7,958.75,961.75,957.75,961.5,146
20160301|2015-08-07 12:30,7,961.25,961.25,957.75,958,223
20160301|2015-08-07 13:00,7,958.5,963.25,956.5,962.75,513
20160301|2015-08-09 19:00,10,965,969,964.25,968.5,62
20160301|2015-08-09 19:30,10,967.5,967.5,967.5,967.5,1
20160301|2015-08-09 20:00,10,968,970.25,967.25,970,24
20160301|2015-08-09 21:30,10,969.5,969.75,969.5,969.75,51
20160301|2015-08-09 22:00,10,971,971,970.75,971,46
20160301|2015-08-09 22:30,10,970.75,970.75,970.75,970.75,3
20160301|2015-08-09 23:30,10,971.25,971.25,970.25,970.25,2
20160301|2015-08-10 01:00,10,969.5,969.75,969,969,23
20160301|2015-08-10 01:30,10,970.25,972.5,970.25,972.5,75
20160301|2015-08-10 02:00,10,973.25,973.5,973.25,973.5,5
20160301|2015-08-10 02:30,10,972,972.5,971.25,971.25,19
20160301|2015-08-10 03:00,10,970.75,970.75,970.25,970.25,25
20160301|2015-08-10 03:30,10,971.75,972.75,970.75,970.75,16
20160301|2015-08-10 04:30,10,971.75,971.75,970,970,35
20160301|2015-08-10 05:00,10,968.75,968.75,968.75,968.75,1
20160301|2015-08-10 05:30,10,968.5,969.25,968.25,968.25,7
20160301|2015-08-10 06:00,10,969.25,969.25,969,969.25,3
20160301|2015-08-10 07:00,10,970,971.5,970,971.25,12
20160301|2015-08-10 08:30,10,971.5,976.75,970.5,975,491
20160301|2015-08-10 09:00,10,975.25,978,975.25,977.75,164
20160301|2015-08-10 09:30,10,977.25,983.25,977.25,982.75,198
20160301|2015-08-10 10:00,10,983,983,981,982,237
20160301|2015-08-10 10:30,10,982,983.5,981.25,983.5,48
20160301|2015-08-10 11:00,10,983.25,987.25,983.25,986,133
20160301|2015-08-10 11:30,10,986,986.5,983.75,984.5,290
20160301|2015-08-10 12:00,10,984.75,987.5,984.5,987.5,162
20160301|2015-08-10 12:30,10,987.75,991.25,987.25,991.25,472
20160301|2015-08-10 13:00,10,991.25,994.25,990.25,994,637
20160301|2015-08-10 19:00,11,990.25,990.25,986.25,986.5,86
20160301|2015-08-10 19:30,11,987.75,987.75,987.25,987.5,6
20160301|2015-08-10 20:00,11,986,989,986,986,217
20160301|2015-08-10 20:30,11,986.5,987,983.5,983.5,203
20160301|2015-08-10 21:00,11,985,985,983.25,983.25,5
20160301|2015-08-10 21:30,11,983.5,983.5,982.25,982.75,258
20160301|2015-08-10 22:00,11,982.75,982.75,979,980,397
20160301|2015-08-10 22:30,11,980,980,977.5,979.5,60
20160301|2015-08-10 23:30,11,980,980,980,980,47
20160301|2015-08-11 00:00,11,980,980,979.75,980,55
20160301|2015-08-11 00:30,11,980,980,976.5,977.25,501
20160301|2015-08-11 01:00,11,978.25,980.5,977.5,979.75,281
20160301|2015-08-11 01:30,11,979,980.5,976.75,976.75,224
20160301|2015-08-11 02:00,11,978.75,979,978.5,979,7
20160301|2015-08-11 02:30,11,980,981.5,980,981.5,40
20160301|2015-08-11 03:00,11,982,983,981.75,982.25,11
20160301|2015-08-11 03:30,11,981.75,984.5,981.5,984.5,9
20160301|2015-08-11 04:00,11,983.75,983.75,983.75,983.75,1
20160301|2015-08-11 04:30,11,983.25,983.25,982,982,7
20160301|2015-08-11 05:30,11,980,980,978.75,978.75,7
20160301|2015-08-11 06:30,11,980.5,980.75,977,977,65
20160301|2015-08-11 07:00,11,976.75,977.25,973.25,977.25,202
20160301|2015-08-11 07:30,11,977,977.25,976.25,976.75,14
20160301|2015-08-11 08:30,11,976.25,980.5,976,978,243
20160301|2015-08-11 09:00,11,978,979.25,977.5,977.5,248
20160301|2015-08-11 09:30,11,977.25,977.25,972.75,975,311
20160301|2015-08-11 10:00,11,975.25,977.75,974.5,975.25,54
20160301|2015-08-11 10:30,11,974.5,976.75,972.75,973.75,34
20160301|2015-08-11 11:00,11,973,973.75,973,973.75,107
20160301|2015-08-11 11:30,11,973.5,973.5,968.5,968.75,100
20160301|2015-08-11 12:00,11,968,971.75,966.75,969.25,137
20160301|2015-08-11 12:30,11,969.25,971,968.25,970,181
20160301|2015-08-11 13:00,11,970,971.75,967,970.75,521
20160301|2015-08-11 19:00,12,970.75,974,970.75,974,19
20160301|2015-08-11 19:30,12,974,974,974,974,1
20160301|2015-08-11 20:00,12,972.75,973.5,963.5,963.5,273
20160301|2015-08-11 20:30,12,963,965.25,962.5,965.25,549
20160301|2015-08-11 21:00,12,965,965,965,965,15
20160301|2015-08-11 21:30,12,965,965,958.75,960,45
20160301|2015-08-11 22:00,12,959.5,959.5,958,959,33
20160301|2015-08-11 23:00,12,962.25,962.25,962.25,962.25,8
20160301|2015-08-12 00:00,12,961.5,962,961.5,962,2
20160301|2015-08-12 00:30,12,960.25,960.25,959.5,960.25,76
20160301|2015-08-12 01:00,12,959.25,959.25,959.25,959.25,1
20160301|2015-08-12 01:30,12,958,962,957.75,961.25,24
20160301|2015-08-12 03:00,12,961.25,961.25,961,961,3
20160301|2015-08-12 03:30,12,962.5,965.25,962.5,964.25,22
20160301|2015-08-12 04:00,12,963.75,963.75,963,963,2
20160301|2015-08-12 04:30,12,964.25,966.25,964.25,965.5,12
20160301|2015-08-12 05:30,12,966.75,966.75,966.75,966.75,1
20160301|2015-08-12 06:00,12,967.5,967.5,967.5,967.5,1
20160301|2015-08-12 06:30,12,968.25,968.25,967.5,968,14
20160301|2015-08-12 07:00,12,969.25,971,969.25,969.25,15
20160301|2015-08-12 07:30,12,969.75,970.75,969.5,970,17
20160301|2015-08-12 08:30,12,970.25,974,968.75,974,361
20160301|2015-08-12 09:00,12,974,974,966,966.5,469
20160301|2015-08-12 09:30,12,966.5,968.5,965,967,170
20160301|2015-08-12 10:00,12,967.5,968.25,966,967.25,108
20160301|2015-08-12 10:30,12,967,967.75,959.25,964,243
20160301|2015-08-12 11:00,12,962.75,962.75,907.25,923,1307
20160301|2015-08-12 11:30,12,923.25,923.25,918.25,918.5,447
20160301|2015-08-12 12:00,12,918.25,918.75,912.75,914.25,408
20160301|2015-08-12 12:30,12,914,920,914,918,278
20160301|2015-08-12 13:00,12,918,918.25,913,917.25,661
20160301|2015-08-12 19:00,13,916,918.75,915.25,918.75,127
20160301|2015-08-12 19:30,13,917.75,918.25,916.5,918,12
20160301|2015-08-12 20:00,13,917.75,920,917.75,919.75,455
20160301|2015-08-12 20:30,13,920.25,920.75,920.25,920.75,45
20160301|2015-08-12 21:00,13,921.25,922,921,921,573
20160301|2015-08-12 21:30,13,921.75,923.25,921.5,922.75,336
20160301|2015-08-12 22:00,13,923,924.25,922.5,924.25,300
20160301|2015-08-12 22:30,13,923.75,924.25,923.25,923.25,95
20160301|2015-08-12 23:00,13,923.75,923.75,923,923,10
20160301|2015-08-12 23:30,13,923,923.5,923,923.5,2
20160301|2015-08-13 00:00,13,922.75,922.75,922.75,922.75,28
20160301|2015-08-13 01:00,13,924.75,925.5,924.5,925.25,66
20160301|2015-08-13 01:30,13,924.5,925.25,924.5,924.75,192
20160301|2015-08-13 02:00,13,924.75,925,924.75,925,74
20160301|2015-08-13 02:30,13,924.75,924.75,924.75,924.75,1
20160301|2015-08-13 03:00,13,925.25,925.25,925.25,925.25,1
20160301|2015-08-13 04:00,13,926,926.5,924.75,924.75,33
20160301|2015-08-13 04:30,13,925.75,925.75,923.25,923.75,41
20160301|2015-08-13 05:00,13,924.5,924.5,924.25,924.25,2
20160301|2015-08-13 05:30,13,925.25,925.75,924.25,924.25,14
20160301|2015-08-13 06:00,13,924.5,926,924.5,924.5,9
20160301|2015-08-13 06:30,13,925,925,924,924,36
20160301|2015-08-13 07:00,13,924,924.5,921.5,922,116
20160301|2015-08-13 07:30,13,921.75,922.75,921.25,922,69
20160301|2015-08-13 08:30,13,920.25,922.75,917,922,737
20160301|2015-08-13 09:00,13,922,925.5,921.75,922.75,513
20160301|2015-08-13 09:30,13,922.5,924.5,919,919.25,543
20160301|2015-08-13 10:00,13,919.25,921,918.5,920.5,173
20160301|2015-08-13 10:30,13,920.25,923.75,918.75,923.75,336
20160301|2015-08-13 11:00,13,924,927.5,923.5,926.25,181
20160301|2015-08-13 11:30,13,927.5,928.75,926.75,928.75,135
20160301|2015-08-13 12:00,13,928.75,930.25,926.75,929,121
20160301|2015-08-13 12:30,13,929.25,930.25,926.75,930.25,312
20160301|2015-08-13 13:00,13,930.25,933.25,928.25,933.25,320
20160301|2015-08-13 19:00,14,929,929,928,928,4
20160301|2015-08-13 19:30,14,927,927,927,927,4
20160301|2015-08-13 20:00,14,926.75,927,925.25,925.25,185
20160301|2015-08-13 20:30,14,925.25,925.25,925.25,925.25,1
20160301|2015-08-13 21:00,14,926.5,926.5,926.5,926.5,1
20160301|2015-08-13 21:30,14,927.75,927.75,927,927,2
20160301|2015-08-13 22:00,14,927.5,927.5,927.5,927.5,5
20160301|2015-08-13 22:30,14,928.75,930.5,928.75,930.5,2
20160301|2015-08-13 23:00,14,929.75,930,929.75,930,8
20160301|2015-08-13 23:30,14,928.75,928.75,928.75,928.75,1
20160301|2015-08-14 01:00,14,925.75,925.75,925.5,925.5,74
20160301|2015-08-14 01:30,14,926.25,926.25,926.25,926.25,17
20160301|2015-08-14 02:00,14,925.25,925.5,925.25,925.25,23
20160301|2015-08-14 02:30,14,926.75,927.5,926.75,927.5,12
20160301|2015-08-14 03:00,14,927,927,927,927,15
20160301|2015-08-14 04:30,14,925.75,926.25,925.75,926.25,81
20160301|2015-08-14 05:00,14,925.5,925.5,924.5,924.5,11
20160301|2015-08-14 05:30,14,923.5,923.5,923.5,923.5,1
20160301|2015-08-14 06:00,14,923.5,923.5,923.5,923.5,3
20160301|2015-08-14 07:00,14,922.75,923,921.75,922.5,51
20160301|2015-08-14 07:30,14,922,922,920.25,920.75,26
20160301|2015-08-14 08:30,14,920.5,924.75,919,922.5,418
20160301|2015-08-14 09:00,14,922.5,923.75,920.5,921.75,172
20160301|2015-08-14 09:30,14,921.75,922,919,919.25,243
20160301|2015-08-14 10:00,14,919.75,920.5,918,919.75,107
20160301|2015-08-14 10:30,14,919.5,920.75,918.75,919.25,60
20160301|2015-08-14 11:00,14,919,919.75,918.25,919.5,69
20160301|2015-08-14 11:30,14,919.5,919.5,918,919.25,180
20160301|2015-08-14 12:00,14,919.25,921.5,919.25,921.5,69
20160301|2015-08-14 12:30,14,920.5,920.75,919,919.75,335
20160301|2015-08-14 13:00,14,919.5,921.75,919.5,921,431
20160301|2015-08-16 19:00,17,916,916,915,915,18
20160301|2015-08-16 19:30,17,915.75,916.25,915.75,916.25,2
20160301|2015-08-16 20:00,17,917.5,917.5,917.5,917.5,1
20160301|2015-08-16 20:30,17,918.5,918.5,918.5,918.5,1
20160301|2015-08-16 21:30,17,918.5,918.5,918.5,918.5,2
20160301|2015-08-16 22:00,17,917,917,917,917,2
20160301|2015-08-17 00:30,17,916.25,919,916.25,918.75,12
20160301|2015-08-17 01:30,17,920.5,920.5,918,918,2
20160301|2015-08-17 02:30,17,919.5,920.5,919.5,920.5,86
20160301|2015-08-17 03:00,17,920.5,920.75,920.5,920.75,20
20160301|2015-08-17 03:30,17,920,920,919.25,919.25,29
20160301|2015-08-17 04:00,17,919.25,919.5,919.25,919.5,3
20160301|2015-08-17 05:00,17,920.75,927.75,920.75,924,86
20160301|2015-08-17 05:30,17,924.5,927.25,924.5,927.25,4
20160301|2015-08-17 06:00,17,926.5,926.5,925.75,925.75,18
20160301|2015-08-17 06:30,17,927.5,928,927.5,928,6
20160301|2015-08-17 07:00,17,926,926,925.5,925.5,6
20160301|2015-08-17 07:30,17,925.25,925.25,924.25,924.25,4
20160301|2015-08-17 08:30,17,923,925.75,920.5,924.25,262
20160301|2015-08-17 09:00,17,924.75,927.5,921,921.5,183
20160301|2015-08-17 09:30,17,921.25,923,920.25,922.25,102
20160301|2015-08-17 10:00,17,922,925,919.75,923.75,147
20160301|2015-08-17 10:30,17,923.5,924.5,922.5,923.25,164
20160301|2015-08-17 11:00,17,924.25,926,916.5,917.25,180
20160301|2015-08-17 11:30,17,917.5,921.5,917.5,919.75,146
20160301|2015-08-17 12:00,17,920,922.25,919.75,920.25,52
20160301|2015-08-17 12:30,17,920.5,920.5,918.75,920.5,61
20160301|2015-08-17 13:00,17,921.5,923,920.75,921.5,169
20160301|2015-08-17 19:00,18,920.25,921.25,919.25,920.5,23
20160301|2015-08-17 22:00,18,921.75,921.75,921.75,921.75,5
20160301|2015-08-18 00:30,18,921.75,922.75,921.75,922.75,2
20160301|2015-08-18 01:00,18,923.5,923.5,921.5,921.5,3
20160301|2015-08-18 01:30,18,920.25,920.25,920.25,920.25,77
20160301|2015-08-18 02:00,18,920.5,920.5,919.25,919.25,37
20160301|2015-08-18 02:30,18,918.75,918.75,918,918,26
20160301|2015-08-18 03:00,18,917.25,917.25,917.25,917.25,1
20160301|2015-08-18 04:30,18,918.5,918.5,918.5,918.5,5
20160301|2015-08-18 05:00,18,917,917,915.5,916,8
20160301|2015-08-18 05:30,18,916.75,916.75,916.75,916.75,1
20160301|2015-08-18 06:00,18,915,915,914.5,914.75,9
20160301|2015-08-18 06:30,18,914,914,913.5,913.75,23
20160301|2015-08-18 07:00,18,913.25,916,913.25,916,10
20160301|2015-08-18 08:30,18,913.5,916.25,910,910.75,536
20160301|2015-08-18 09:00,18,911,911.5,908,910,434
20160301|2015-08-18 09:30,18,909.25,913.75,909,911.25,217
20160301|2015-08-18 10:00,18,911,911,908,908.25,352
20160301|2015-08-18 10:30,18,908.5,910,908.5,909.75,148
20160301|2015-08-18 11:00,18,909.5,910,908.75,909.25,72
20160301|2015-08-18 11:30,18,909.5,914.5,909.25,914.5,151
20160301|2015-08-18 12:00,18,914.25,914.5,911.5,911.5,136
20160301|2015-08-18 12:30,18,911.25,912.5,910.25,911,87
20160301|2015-08-18 13:00,18,910.5,913,908.75,908.75,278
20160301|2015-08-18 19:00,19,910.25,910.75,909,910.75,11
20160301|2015-08-18 19:30,19,910.25,910.25,909.75,910.25,36
20160301|2015-08-18 20:00,19,908.5,908.5,908.5,908.5,1
20160301|2015-08-18 21:30,19,908.5,908.5,907.5,907.5,10
20160301|2015-08-18 22:00,19,907.5,907.5,907,907,11
20160301|2015-08-18 23:00,19,905,905,904.5,904.5,51
20160301|2015-08-19 00:30,19,905.25,905.75,905,905.75,80
20160301|2015-08-19 01:00,19,904.5,904.5,904,904,10
20160301|2015-08-19 01:30,19,907.25,907.75,907,907,17
20160301|2015-08-19 02:00,19,909.5,909.5,909.5,909.5,1
20160301|2015-08-19 03:00,19,910,910,910,910,1
20160301|2015-08-19 03:30,19,910,910,910,910,1
20160301|2015-08-19 04:00,19,912,912,912,912,1
20160301|2015-08-19 04:30,19,911.75,911.75,911.75,911.75,1
20160301|2015-08-19 05:30,19,911.75,911.75,911.75,911.75,1
20160301|2015-08-19 06:00,19,912,912,912,912,3
20160301|2015-08-19 06:30,19,913,913,912.5,912.5,3
20160301|2015-08-19 07:00,19,912.25,912.75,912,912.75,5
20160301|2015-08-19 07:30,19,912.75,912.75,912,912.75,5
20160301|2015-08-19 08:30,19,913,914.5,910,912,377
20160301|2015-08-19 09:00,19,911.5,912,908.5,908.75,275
20160301|2015-08-19 09:30,19,908.5,908.5,899.25,905,1041
20160301|2015-08-19 10:00,19,904.75,904.75,899,899.75,441
20160301|2015-08-19 10:30,19,900.25,903.75,897.75,903.25,116
20160301|2015-08-19 11:00,19,902.5,903,899.5,900,133
20160301|2015-08-19 11:30,19,899.75,900.5,899,899.75,81
20160301|2015-08-19 12:00,19,899.25,901.25,897.75,898,78
20160301|2015-08-19 12:30,19,897.75,900.5,896.75,900.25,238
20160301|2015-08-19 13:00,19,900.25,901,898.25,900.25,396
20160301|2015-08-19 19:00,20,900.25,901.5,899.25,899.25,29
20160301|2015-08-19 19:30,20,899.75,901,899.75,900.5,4
20160301|2015-08-19 20:00,20,899.5,899.5,896.75,896.75,251
20160301|2015-08-19 20:30,20,897.25,897.25,895.5,896,445
20160301|2015-08-19 21:00,20,896,897.5,895.75,897.25,112
20160301|2015-08-19 21:30,20,896.75,898.5,896.75,897.75,57
20160301|2015-08-19 22:00,20,898.5,898.75,897.5,897.5,8
20160301|2015-08-19 22:30,20,897.25,898,897.25,898,19
20160301|2015-08-19 23:00,20,898,898.5,898,898.25,30
20160301|2015-08-19 23:30,20,899,899,896,896.75,30
20160301|2015-08-20 00:00,20,897.25,897.25,897,897,2
20160301|2015-08-20 00:30,20,898.5,898.5,898.25,898.25,3
20160301|2015-08-20 01:00,20,898.75,899,898.25,898.5,4
20160301|2015-08-20 01:30,20,897.75,897.75,896.25,896.25,11
20160301|2015-08-20 02:00,20,896.5,896.5,896,896.5,15
20160301|2015-08-20 02:30,20,897,897.25,896.5,896.75,27
20160301|2015-08-20 03:00,20,897,897,896.75,896.75,22
20160301|2015-08-20 03:30,20,897.5,898,896.75,896.75,33
20160301|2015-08-20 04:00,20,896.75,897,895.75,895.75,15
20160301|2015-08-20 04:30,20,895.75,895.75,893,895,73
20160301|2015-08-20 05:00,20,895.25,895.25,893.5,894,17
20160301|2015-08-20 05:30,20,893.75,894.25,893.5,894.25,8
20160301|2015-08-20 06:00,20,893.75,894.5,893.25,894.5,62
20160301|2015-08-20 06:30,20,893.75,894.5,893.75,894.25,53
20160301|2015-08-20 07:00,20,895.75,898.25,895.75,897.25,40
20160301|2015-08-20 07:30,20,897.5,898.25,897.25,898.25,37
20160301|2015-08-20 08:30,20,898.25,903.25,897.5,899,1094
20160301|2015-08-20 09:00,20,899,900.75,895.5,897.75,831
20160301|2015-08-20 09:30,20,897.75,901.5,897.25,900.25,578
20160301|2015-08-20 10:00,20,900.75,905.75,900.75,905.75,743
20160301|2015-08-20 10:30,20,906,908.25,904.5,905.75,392
20160301|2015-08-20 11:00,20,905.75,906.5,905,905.25,226
20160301|2015-08-20 11:30,20,906,907.5,906,907,214
20160301|2015-08-20 12:00,20,906.25,908.25,905.25,907.25,304
20160301|2015-08-20 12:30,20,907,911.5,906.25,908.75,448
20160301|2015-08-20 13:00,20,908,912.5,906.5,911,492
20160301|2015-08-20 19:00,21,910.25,910.75,908.5,908.75,127
20160301|2015-08-20 19:30,21,909,909.25,908.75,909,344
20160301|2015-08-20 20:00,21,907.75,907.75,905.75,905.75,20
20160301|2015-08-20 20:30,21,906.25,908.75,906,907.25,6
20160301|2015-08-20 21:00,21,908.5,909.25,907.5,907.5,37
20160301|2015-08-20 21:30,21,907,907,905.25,905.75,35
20160301|2015-08-20 22:00,21,905.25,905.25,905.25,905.25,5
20160301|2015-08-20 22:30,21,905.5,905.5,905.5,905.5,1
20160301|2015-08-20 23:00,21,906,906.25,906,906,5
20160301|2015-08-20 23:30,21,907,907,907,907,12
20160301|2015-08-21 00:00,21,905.75,905.75,905.75,905.75,2
20160301|2015-08-21 00:30,21,905.25,905.25,904.25,904.25,29
20160301|2015-08-21 01:00,21,903.75,903.75,903.5,903.5,30
20160301|2015-08-21 01:30,21,903.25,903.25,903,903,138
20160301|2015-08-21 02:00,21,903.75,904,903.5,903.5,6
20160301|2015-08-21 02:30,21,904,905,904,904.75,10
20160301|2015-08-21 03:00,21,905.25,906,904.75,905.25,19
20160301|2015-08-21 03:30,21,905.25,906.5,905.25,906.5,10
20160301|2015-08-21 04:00,21,906.25,906.25,905.5,905.5,9
20160301|2015-08-21 04:30,21,905.25,905.25,904.5,905,24
20160301|2015-08-21 05:00,21,904.5,905,904.5,904.75,5
20160301|2015-08-21 05:30,21,905.25,905.25,905.25,905.25,1
20160301|2015-08-21 06:00,21,906,906.25,905.5,905.5,10
20160301|2015-08-21 06:30,21,906.25,906.75,905.5,906,106
20160301|2015-08-21 07:00,21,906.5,907.25,904,904.5,64
20160301|2015-08-21 07:30,21,904.25,905.5,904.25,905.5,51
20160301|2015-08-21 08:30,21,905,906.5,902.5,904.75,595
20160301|2015-08-21 09:00,21,904.75,907.25,902.75,902.75,390
20160301|2015-08-21 09:30,21,902.5,904,895.75,896.5,377
20160301|2015-08-21 10:00,21,896.75,898.5,895,898.5,477
20160301|2015-08-21 10:30,21,898.5,899.25,895.25,895.5,502
20160301|2015-08-21 11:00,21,895.25,898.75,894.5,896.5,442
20160301|2015-08-21 11:30,21,897.5,897.5,896.5,896.5,40
20160301|2015-08-21 12:00,21,896.25,896.25,892.75,894,542
20160301|2015-08-21 12:30,21,893.75,897,893.75,894.5,364
20160301|2015-08-21 13:00,21,895,896.25,892.75,894.25,1025
20160301|2015-08-23 19:00,24,891,891.5,887,888,304
20160301|2015-08-23 19:30,24,887.75,887.75,885.75,885.75,39
20160301|2015-08-23 20:00,24,885.5,885.5,880,882.25,435
20160301|2015-08-23 20:30,24,882.25,882.75,879.75,880.25,494
20160301|2015-08-23 21:00,24,880,880.75,879.75,879.75,28
20160301|2015-08-23 21:30,24,880,880,877.75,877.75,151
20160301|2015-08-23 22:00,24,877.75,879.25,877,877,36
20160301|2015-08-23 22:30,24,877,877,876.25,876.25,13
20160301|2015-08-23 23:00,24,876.25,876.75,876.25,876.25,12
20160301|2015-08-23 23:30,24,877.25,877.25,876.75,877,26
20160301|2015-08-24 00:00,24,877.75,877.75,877.75,877.75,4
20160301|2015-08-24 00:30,24,876,880.25,876,879,64
20160301|2015-08-24 01:00,24,879,879,878,878,6
20160301|2015-08-24 01:30,24,876,876.25,874.25,874.25,86
20160301|2015-08-24 02:00,24,874.5,875,873.75,874.5,50
20160301|2015-08-24 02:30,24,875,875,872,872.5,44
20160301|2015-08-24 03:00,24,874.5,874.5,872.5,873.25,14
20160301|2015-08-24 03:30,24,874,876.75,874,875.75,81
20160301|2015-08-24 04:00,24,875.75,876.25,875.75,876,18
20160301|2015-08-24 04:30,24,876.25,877.25,874.75,874.75,28
20160301|2015-08-24 05:00,24,874.5,875.5,874.5,875.5,6
20160301|2015-08-24 05:30,24,876.5,876.5,876.25,876.5,7
20160301|2015-08-24 06:30,24,874,874,872.5,872.5,95
20160301|2015-08-24 07:00,24,872.5,872.5,865.75,867,136
20160301|2015-08-24 07:30,24,866.75,866.75,861.75,862,370
20160301|2015-08-24 08:30,24,862,868.25,858.5,867.75,3354
20160301|2015-08-24 09:00,24,868.25,879.5,868.25,876.25,891
20160301|2015-08-24 09:30,24,877.75,886,876,881.75,889
20160301|2015-08-24 10:00,24,882,882.25,872.75,872.75,466
20160301|2015-08-24 10:30,24,872.25,881,871.5,879,443
20160301|2015-08-24 11:00,24,880,889,879.25,887.5,510
20160301|2015-08-24 11:30,24,888,888.75,883.25,885,304
20160301|2015-08-24 12:00,24,884.75,886.5,880.25,880.25,257
20160301|2015-08-24 12:30,24,880,880.75,876,876.25,276
20160301|2015-08-24 13:00,24,876.25,880.5,875.25,878,536
20160301|2015-08-24 19:00,25,876.5,879.25,876,879.25,36
20160301|2015-08-24 19:30,25,880.25,881,879.25,879.5,26
20160301|2015-08-24 20:00,25,879.5,879.5,877.5,877.5,9
20160301|2015-08-24 20:30,25,876,877.75,874,877.75,102
20160301|2015-08-24 21:00,25,877.5,879.25,876.5,879.25,98
20160301|2015-08-24 21:30,25,880,880.25,879.25,879.25,8
20160301|2015-08-24 22:00,25,880,880.5,879.75,879.75,15
20160301|2015-08-24 22:30,25,879.25,879.25,879.25,879.25,6
20160301|2015-08-24 23:00,25,878.5,879,878.5,879,4
20160301|2015-08-25 00:00,25,878.25,878.25,877.5,877.5,25
20160301|2015-08-25 00:30,25,874.25,874.75,872.5,873.5,31
20160301|2015-08-25 01:00,25,872,872.75,870,871.75,114
20160301|2015-08-25 01:30,25,871,873,868.75,872.5,102
20160301|2015-08-25 02:00,25,871.25,871.5,871.25,871.5,11
20160301|2015-08-25 02:30,25,871.5,873,871.25,872.75,48
20160301|2015-08-25 03:00,25,873.25,873.75,871.75,872.5,67
20160301|2015-08-25 03:30,25,874.25,874.75,872.75,872.75,6
20160301|2015-08-25 04:00,25,872.25,872.25,872.25,872.25,3
20160301|2015-08-25 04:30,25,872.25,877.25,872.25,876.5,45
20160301|2015-08-25 05:00,25,876.5,885,876,884.25,134
20160301|2015-08-25 05:30,25,885.25,889,885.25,886.5,19
20160301|2015-08-25 06:00,25,884.75,884.75,884.25,884.25,2
20160301|2015-08-25 06:30,25,884.25,885.25,883.75,885.25,23
20160301|2015-08-25 07:00,25,887.75,889.75,887,889.25,49
20160301|2015-08-25 07:30,25,890.5,890.5,887,888.25,13
20160301|2015-08-25 08:30,25,889,889,880,880.25,468
20160301|2015-08-25 09:00,25,880,884.5,879.5,884.5,482
20160301|2015-08-25 09:30,25,884.25,886.5,883.25,884.5,173
20160301|2015-08-25 10:00,25,885.25,886.25,882.75,883,258
20160301|2015-08-25 10:30,25,883.25,884.75,880.75,881,236
20160301|2015-08-25 11:00,25,881,884.5,881,883.75,159
20160301|2015-08-25 11:30,25,883.75,885.25,881.5,881.5,124
20160301|2015-08-25 12:00,25,881.5,884.5,879.5,881.5,245
20160301|2015-08-25 12:30,25,881.75,882.5,879.25,879.25,277
20160301|2015-08-25 13:00,25,879.25,882,879.25,880,742
20160301|2015-08-25 19:00,26,879.75,880,875.75,878.25,23
20160301|2015-08-25 19:30,26,877.75,878.75,877.75,878.5,74
20160301|2015-08-25 20:00,26,880.5,880.5,878,879,3
20160301|2015-08-25 20:30,26,876.75,876.75,874.5,875.75,85
20160301|2015-08-25 21:30,26,874.75,875,874,874.75,60
20160301|2015-08-25 22:00,26,876,879,876,878.75,81
20160301|2015-08-26 00:00,26,880.75,880.75,880.75,880.75,1
20160301|2015-08-26 00:30,26,879.75,880,878.5,878.5,78
20160301|2015-08-26 01:00,26,879,879,877.5,878.25,75
20160301|2015-08-26 01:30,26,878.5,878.5,877.5,877.5,3
20160301|2015-08-26 02:00,26,876.25,876.25,876,876,3
20160301|2015-08-26 02:30,26,877.25,877.25,877.25,877.25,2
20160301|2015-08-26 03:00,26,876.5,878.25,876.25,878.25,15
20160301|2015-08-26 03:30,26,878.5,878.5,878.5,878.5,1
20160301|2015-08-26 04:00,26,878.5,878.5,878.5,878.5,1
20160301|2015-08-26 05:00,26,877.25,877.25,876.25,876.25,19
20160301|2015-08-26 05:30,26,878.75,878.75,878.25,878.25,2
20160301|2015-08-26 06:00,26,878.75,878.75,878.75,878.75,1
20160301|2015-08-26 07:00,26,880,880.5,879.5,880.5,8
20160301|2015-08-26 07:30,26,879.75,881.75,879.75,881.5,9
20160301|2015-08-26 08:30,26,881.5,885.5,877.75,881.5,325
20160301|2015-08-26 09:00,26,882,883,876,876.5,175
20160301|2015-08-26 09:30,26,876.75,877.5,871.5,872.75,283
20160301|2015-08-26 10:00,26,872.75,875,872.5,872.75,209
20160301|2015-08-26 10:30,26,873,873.75,871.25,872.25,156
20160301|2015-08-26 11:00,26,872,872.25,869.75,871,187
20160301|2015-08-26 11:30,26,870.5,873,869,873,162
20160301|2015-08-26 12:00,26,873.25,873.5,869.75,872.75,116
20160301|2015-08-26 12:30,26,872,872.25,870.75,871.5,63
20160301|2015-08-26 13:00,26,871.25,872.5,868.5,869.75,324
20160301|2015-08-26 19:00,27,873.5,875,873.5,874.25,65
20160301|2015-08-26 19:30,27,874,874.25,874,874.25,4
20160301|2015-08-26 20:00,27,876.75,880,876.75,878,91
20160301|2015-08-26 20:30,27,879,879,879,879,3
20160301|2015-08-26 21:00,27,879.25,879.25,879.25,879.25,1
20160301|2015-08-26 21:30,27,877.5,877.5,876.5,876.5,7
20160301|2015-08-26 22:00,27,877,877,876.25,876.25,75
20160301|2015-08-26 22:30,27,877.75,877.75,877.75,877.75,2
20160301|2015-08-26 23:00,27,878.25,878.25,878.25,878.25,2
20160301|2015-08-26 23:30,27,877.5,877.5,877.5,877.5,1
20160301|2015-08-27 00:30,27,878.5,878.5,878.5,878.5,1
20160301|2015-08-27 01:30,27,880,881.5,880,880.5,7
20160301|2015-08-27 02:00,27,881.25,881.25,881.25,881.25,2
20160301|2015-08-27 03:00,27,882.5,882.5,881.75,881.75,2
20160301|2015-08-27 03:30,27,880.5,880.5,880.5,880.5,1
20160301|2015-08-27 04:30,27,881.5,882.5,881.5,882.5,4
20160301|2015-08-27 05:30,27,880.5,881,880.5,881,13
20160301|2015-08-27 06:30,27,879.75,880.5,879.75,880.5,2
20160301|2015-08-27 07:00,27,880.5,881.25,880.5,881.25,4
20160301|2015-08-27 07:30,27,882,883.5,881.5,882.25,17
20160301|2015-08-27 08:30,27,881.75,883,877,879.75,402
20160301|2015-08-27 09:00,27,880,881.25,876.5,879.75,136
20160301|2015-08-27 09:30,27,880,882.5,877.5,882.5,183
20160301|2015-08-27 10:00,27,883,888.5,882.5,886.25,343
20160301|2015-08-27 10:30,27,886,887.5,882.75,883.25,193
20160301|2015-08-27 11:00,27,884.75,885.25,881.25,883.25,94
20160301|2015-08-27 11:30,27,883.5,885,883,884.75,20
20160301|2015-08-27 12:00,27,885,885.5,883.75,885,89
20160301|2015-08-27 12:30,27,884.75,885.75,883,883.5,141
20160301|2015-08-27 13:00,27,884.5,885.75,883,883.75,247
20160301|2015-08-27 19:00,28,888.25,889.5,887,889.5,15
20160301|2015-08-27 19:30,28,889.5,890,889.5,890,11
20160301|2015-08-27 20:00,28,891,893.75,890.25,890.5,146
20160301|2015-08-27 20:30,28,890.75,890.75,890,890.5,12
20160301|2015-08-27 21:00,28,890.75,892,890.5,890.75,41
20160301|2015-08-27 21:30,28,891.5,891.5,890.5,890.75,12
20160301|2015-08-27 22:00,28,891.25,892.25,891,891,81
20160301|2015-08-27 22:30,28,891.5,892,891.25,892,12
20160301|2015-08-27 23:00,28,892,892,892,892,11
20160301|2015-08-27 23:30,28,892,892,891.75,891.75,6
20160301|2015-08-28 00:00,28,891.75,891.75,891.25,891.25,10
20160301|2015-08-28 00:30,28,891,891,889.75,890.75,81
20160301|2015-08-28 01:00,28,890.5,890.75,886.75,886.75,15
20160301|2015-08-28 01:30,28,887.5,889.5,885.5,888.25,168
20160301|2015-08-28 02:30,28,889.25,889.25,889,889,2
20160301|2015-08-28 03:00,28,886.75,886.75,884.75,884.75,13
20160301|2015-08-28 03:30,28,886.75,887,886.75,887,2
20160301|2015-08-28 04:00,28,887.25,887.5,887.25,887.25,11
20160301|2015-08-28 04:30,28,888.25,888.5,888.25,888.5,42
20160301|2015-08-28 05:00,28,888.25,889.5,888,889.5,13
20160301|2015-08-28 05:30,28,889.75,889.75,889.5,889.5,3
20160301|2015-08-28 06:00,28,889.25,889.5,889.25,889.25,8
20160301|2015-08-28 06:30,28,887.25,887.25,887.25,887.25,3
20160301|2015-08-28 07:00,28,887.75,890,887,887,28
20160301|2015-08-28 07:30,28,889.25,889.25,889,889,4
20160301|2015-08-28 08:30,28,889,889,882,883,242
20160301|2015-08-28 09:00,28,883.25,892,883.25,892,211
20160301|2015-08-28 09:30,28,892.5,894.25,888.75,891.5,125
20160301|2015-08-28 10:00,28,891,891.5,889,889.75,99
20160301|2015-08-28 10:30,28,889.5,891.25,889.25,890,65
20160301|2015-08-28 11:00,28,890.25,890.25,888,888.5,70
20160301|2015-08-28 11:30,28,889.25,890.25,888,889,49
20160301|2015-08-28 12:00,28,889.75,890,889,889.25,106
20160301|2015-08-28 12:30,28,889.25,891.75,889.25,891.75,101
20160301|2015-08-28 13:00,28,891.5,893.25,890.5,893,544
20160301|2015-08-30 19:00,31,891,891.5,887,887.25,28
20160301|2015-08-30 19:30,31,886.5,887.25,886.5,887,7
20160301|2015-08-30 20:00,31,888.25,888.25,886,886,89
20160301|2015-08-30 20:30,31,885,888,885,887,19
20160301|2015-08-30 21:00,31,887.5,888,886.75,887,91
20160301|2015-08-30 21:30,31,887.5,887.5,886.75,887.25,14
20160301|2015-08-30 22:00,31,887,888,887,888,9
20160301|2015-08-30 22:30,31,888,889,888,888.25,10
20160301|2015-08-30 23:00,31,888,888.75,888,888.75,8
20160301|2015-08-31 00:00,31,888.25,888.5,888.25,888.5,3
20160301|2015-08-31 00:30,31,889,890.5,889,889.75,20
20160301|2015-08-31 01:00,31,889,890,888.25,888.25,7
20160301|2015-08-31 01:30,31,888.25,888.25,883.75,884,20
20160301|2015-08-31 02:00,31,884,884.75,884,884.75,4
20160301|2015-08-31 02:30,31,885.25,885.25,884.25,884.25,12
20160301|2015-08-31 03:00,31,885.5,885.5,885.5,885.5,2
20160301|2015-08-31 03:30,31,885.5,887,885.5,887,49
20160301|2015-08-31 04:00,31,886,886.5,885.25,886.5,16
20160301|2015-08-31 04:30,31,886.5,886.5,884.25,884.25,27
20160301|2015-08-31 05:00,31,883.75,883.75,883.5,883.5,2
20160301|2015-08-31 05:30,31,884,884.75,884,884,24
20160301|2015-08-31 06:00,31,884,885.5,884,885.25,59
20160301|2015-08-31 06:30,31,885.25,885.5,883.75,883.75,63
20160301|2015-08-31 07:00,31,883.25,883.25,882.5,882.75,53
20160301|2015-08-31 07:30,31,883.25,883.5,883.25,883.5,4
20160301|2015-08-31 08:30,31,883,883,877.75,878.75,491
20160301|2015-08-31 09:00,31,878.25,883.25,877.75,883,277
20160301|2015-08-31 09:30,31,882.75,885.75,881.25,884.5,208
20160301|2015-08-31 10:00,31,884.25,888.5,884.25,887.25,279
20160301|2015-08-31 10:30,31,888,893.5,887.75,890.5,327
20160301|2015-08-31 11:00,31,891.5,892.25,889.25,890,109
20160301|2015-08-31 11:30,31,889.25,890,888.5,889.25,39
20160301|2015-08-31 12:00,31,889.25,889.5,886.75,888,202
20160301|2015-08-31 12:30,31,887.75,892.5,887.5,891.25,230
20160301|2015-08-31 13:00,31,891.25,894.75,889,892.5,622
20160301|2015-08-31 19:00,1,891.5,891.5,890,890,8
20160301|2015-08-31 19:30,1,890,890,890,890,1
20160301|2015-08-31 20:00,1,887.5,887.75,887.25,887.25,74
20160301|2015-08-31 20:30,1,887.25,887.5,887.25,887.25,16
20160301|2015-08-31 21:00,1,887.5,888,887.5,888,4
20160301|2015-08-31 21:30,1,888,889,887.25,888.75,84
20160301|2015-08-31 22:00,1,889.25,890.75,888.75,890.25,242
20160301|2015-08-31 22:30,1,890,890.25,889.25,889.25,74
20160301|2015-09-01 00:30,1,889.25,889.5,889.25,889.5,4
20160301|2015-09-01 01:00,1,889.5,890,889.5,889.75,75
20160301|2015-09-01 01:30,1,889.5,891.5,889.25,891.5,205
20160301|2015-09-01 02:00,1,891.75,892,891,891.75,24
20160301|2015-09-01 02:30,1,891.25,892.25,890.5,891,13
20160301|2015-09-01 03:00,1,891,891.25,891,891,3
20160301|2015-09-01 03:30,1,889.5,889.5,889.5,889.5,1
20160301|2015-09-01 04:00,1,889.5,889.5,888.75,888.75,5
20160301|2015-09-01 04:30,1,888.5,890.25,888.5,890.25,8
20160301|2015-09-01 05:00,1,890,890,889,889,13
20160301|2015-09-01 06:00,1,891.75,892.5,891.75,892.5,5
20160301|2015-09-01 06:30,1,891.75,891.75,891,891,2
20160301|2015-09-01 07:00,1,890.25,890.25,886.75,887,24
20160301|2015-09-01 07:30,1,887,887,885.5,885.75,12
20160301|2015-09-01 08:30,1,884.75,885.75,880.5,883.75,576
20160301|2015-09-01 09:00,1,883.75,884.75,880.5,882.5,713
20160301|2015-09-01 09:30,1,882,882.5,879.75,880.25,190
20160301|2015-09-01 10:00,1,880.25,883.75,880.25,883,156
20160301|2015-09-01 10:30,1,882.5,882.5,878.75,879.25,166
20160301|2015-09-01 11:00,1,879.5,881.5,879.5,880,83
20160301|2015-09-01 11:30,1,879.75,881,876.5,877,113
20160301|2015-09-01 12:00,1,876.5,878.25,875.25,878.25,434
20160301|2015-09-01 12:30,1,878.25,880,877.75,879.25,122
20160301|2015-09-01 13:00,1,879.5,881.75,878,881,372
20160301|2015-09-01 19:00,2,881,883,879.25,880,28
20160301|2015-09-01 19:30,2,882.25,884,882.25,884,5
20160301|2015-09-01 20:00,2,884,884.75,884,884,77
20160301|2015-09-01 21:00,2,884,884,883.25,883.25,4
20160301|2015-09-01 21:30,2,884.25,884.25,884.25,884.25,2
20160301|2015-09-01 22:00,2,885,885,885,885,9
20160301|2015-09-01 22:30,2,885,885,885,885,3
20160301|2015-09-02 00:00,2,884.5,884.5,884.5,884.5,1
20160301|2015-09-02 00:30,2,884.5,886.5,884.5,885.75,8
20160301|2015-09-02 01:00,2,886.25,886.5,886,886.25,10
20160301|2015-09-02 01:30,2,886.25,886.25,885.25,886,12
20160301|2015-09-02 02:30,2,884.5,884.5,884.25,884.25,2
20160301|2015-09-02 03:00,2,884.5,884.5,884.5,884.5,2
20160301|2015-09-02 03:30,2,883,883,883,883,1
20160301|2015-09-02 04:30,2,883,883,883,883,2
20160301|2015-09-02 05:00,2,882.75,882.75,882,882,15
20160301|2015-09-02 05:30,2,881,881,881,881,2
20160301|2015-09-02 06:00,2,882.5,882.5,881.5,881.5,3
20160301|2015-09-02 06:30,2,882.75,882.75,882.5,882.5,2
20160301|2015-09-02 07:00,2,882.25,883.75,881.75,883,16
20160301|2015-09-02 07:30,2,883,884,883,884,11
20160301|2015-09-02 08:30,2,885.25,887,880.25,880.25,427
20160301|2015-09-02 09:00,2,880.25,883.25,878.5,882.5,321
20160301|2015-09-02 09:30,2,881.5,881.5,872.75,873.75,680
20160301|2015-09-02 10:00,2,874,876.75,873,874,235
20160301|2015-09-02 10:30,2,873.25,873.5,871.25,871.75,300
20160301|2015-09-02 11:00,2,872.25,875,871.75,875,184
20160301|2015-09-02 11:30,2,874.75,877,873,875.75,348
20160301|2015-09-02 12:00,2,875,879,873.5,878.25,280
20160301|2015-09-02 12:30,2,878.25,878.25,874.25,875.25,135
20160301|2015-09-02 13:00,2,875.5,879.75,875,878,285
20160301|2015-09-02 19:00,3,880,881,880,880,16
20160301|2015-09-02 19:30,3,880,880,880,880,1
20160301|2015-09-02 20:30,3,879.25,879.25,879.25,879.25,2
20160301|2015-09-02 21:00,3,878.25,878.25,878.25,878.25,20
20160301|2015-09-02 22:30,3,878.25,878.25,878.25,878.25,2
20160301|2015-09-02 23:00,3,878.25,878.25,878,878,4
20160301|2015-09-03 01:00,3,878.75,878.75,878.5,878.5,2
20160301|2015-09-03 02:00,3,879.25,879.25,879.25,879.25,1
20160301|2015-09-03 03:00,3,879.75,879.75,879.75,879.75,2
20160301|2015-09-03 04:00,3,881,881,879,879,9
20160301|2015-09-03 04:30,3,879,879,879,879,1
20160301|2015-09-03 05:00,3,880.25,880.25,880.25,880.25,2
20160301|2015-09-03 05:30,3,880.5,880.5,880.5,880.5,1
20160301|2015-09-03 06:00,3,879.75,879.75,879.75,879.75,1
20160301|2015-09-03 06:30,3,879.5,879.5,879,879,7
20160301|2015-09-03 07:00,3,879.25,879.5,875.75,878.5,187
20160301|2015-09-03 07:30,3,877.75,878.75,877.25,877.25,24
20160301|2015-09-03 08:30,3,878.5,880,875,878.5,550
20160301|2015-09-03 09:00,3,879.25,886,879.25,885.25,567
20160301|2015-09-03 09:30,3,885.5,885.5,880.25,880.75,220
20160301|2015-09-03 10:00,3,881,881,878.5,879.75,249
20160301|2015-09-03 10:30,3,879,879,872.25,878,673
20160301|2015-09-03 11:00,3,877,877.25,875.5,877,497
20160301|2015-09-03 11:30,3,877,877,873.5,875.75,311
20160301|2015-09-03 12:00,3,876,876.25,873.25,875,265
20160301|2015-09-03 12:30,3,874.75,875.25,873.5,874.5,107
20160301|2015-09-03 13:00,3,874.5,875.5,873.5,873.75,216
20160301|2015-09-03 19:00,4,876,877.25,876,877.25,31
20160301|2015-09-03 19:30,4,877.5,877.5,876,876,73
20160301|2015-09-03 20:30,4,876.25,876.25,874.75,874.75,8
20160301|2015-09-03 21:30,4,876.5,876.5,875.75,875.75,5
20160301|2015-09-03 22:30,4,877,877.75,877,877.5,9
20160301|2015-09-03 23:00,4,877.25,877.25,877,877,12
20160301|2015-09-03 23:30,4,877,877.25,877,877.25,9
20160301|2015-09-04 00:30,4,876.5,876.5,876.25,876.25,7
20160301|2015-09-04 01:00,4,876.25,876.5,876.25,876.5,16
20160301|2015-09-04 01:30,4,876.5,877,876.5,877,23
20160301|2015-09-04 02:00,4,877.25,877.25,876.5,877,11
20160301|2015-09-04 02:30,4,877.5,877.5,877.5,877.5,4
20160301|2015-09-04 03:00,4,876.75,877.25,876.75,877.25,16
20160301|2015-09-04 03:30,4,877,877.25,877,877.25,3
20160301|2015-09-04 04:00,4,877,878.25,877,878.25,27
20160301|2015-09-04 04:30,4,878.75,879.5,878.75,879.5,17
20160301|2015-09-04 05:00,4,879.75,880.5,879.75,880.5,46
20160301|2015-09-04 05:30,4,880.5,880.5,880.5,880.5,7
20160301|2015-09-04 06:00,4,881.25,881.25,881.25,881.25,2
20160301|2015-09-04 06:30,4,880.25,880.25,878.75,878.75,2
20160301|2015-09-04 07:00,4,878.75,879.25,878.75,879,142
20160301|2015-09-04 07:30,4,878.25,878.25,877.75,877.75,2
20160301|2015-09-04 08:30,4,877,877.25,871.25,871.5,734
20160301|2015-09-04 09:00,4,871.5,875.75,870.75,875,325
20160301|2015-09-04 09:30,4,874.25,875,871.75,871.75,123
20160301|2015-09-04 10:00,4,871.75,872.5,870.5,872,263
20160301|2015-09-04 10:30,4,872.25,873.25,870,871.75,228
20160301|2015-09-04 11:00,4,871.5,872.75,870.5,871.25,155
20160301|2015-09-04 11:30,4,871,873.75,871,871,78
20160301|2015-09-04 12:00,4,871.25,872.25,870.5,871.75,245
20160301|2015-09-04 12:30,4,871.25,872.5,870.75,872.25,149
20160301|2015-09-04 13:00,4,872.75,873,870.75,870.75,184
20160301|2015-09-07 19:00,8,874,880,874,878.75,32
20160301|2015-09-07 19:30,8,878.75,879.25,878.5,879,60
20160301|2015-09-07 20:00,8,878.75,878.75,876.75,878.25,172
20160301|2015-09-07 20:30,8,876.25,876.75,876.25,876.75,2
20160301|2015-09-07 21:00,8,876.5,876.75,876.5,876.75,74
20160301|2015-09-07 21:30,8,876.25,877.5,876.25,877.5,98
20160301|2015-09-07 22:30,8,876,876,876,876,2
20160301|2015-09-07 23:00,8,875.5,875.5,875.5,875.5,1
20160301|2015-09-08 00:30,8,876.5,877,876.5,877,74
20160301|2015-09-08 01:00,8,876.5,878.5,876.5,878.5,82
20160301|2015-09-08 01:30,8,878.25,879.25,878.25,878.5,85
20160301|2015-09-08 02:00,8,878.75,879.5,876.75,876.75,16
20160301|2015-09-08 02:30,8,876.75,877,876.75,877,2
20160301|2015-09-08 03:00,8,877.75,878,877.5,877.5,3
20160301|2015-09-08 04:00,8,878.75,879,878.75,878.75,34
20160301|2015-09-08 04:30,8,878.75,878.75,878,878,6
20160301|2015-09-08 05:00,8,877.75,878.5,877.5,878,18
20160301|2015-09-08 05:30,8,878.75,879,878.75,879,11
20160301|2015-09-08 06:00,8,879.25,879.25,878.5,878.5,116
20160301|2015-09-08 06:30,8,878.5,878.5,878.5,878.5,3
20160301|2015-09-08 07:00,8,877.75,879,877.75,879,6
20160301|2015-09-08 07:30,8,878.75,878.75,878.75,878.75,7
20160301|2015-09-08 08:30,8,880.25,882.75,877.75,881.5,635
20160301|2015-09-08 09:00,8,881.75,882.5,877,878.25,238
20160301|2015-09-08 09:30,8,878.75,879.75,877.75,879,168
20160301|2015-09-08 10:00,8,880,883.5,880,883.5,556
20160301|2015-09-08 10:30,8,884,886.75,883.5,886.25,425
20160301|2015-09-08 11:00,8,886.5,889,883.5,883.5,294
20160301|2015-09-08 11:30,8,883.75,885.75,883,885.25,90
20160301|2015-09-08 12:00,8,885.25,885.25,883.75,884.5,73
20160301|2015-09-08 12:30,8,884.5,884.5,883,884,125
20160301|2015-09-08 13:00,8,884,885,881.5,881.5,597
20160301|2015-09-08 19:00,9,882,882,880,881.5,107
20160301|2015-09-08 19:30,9,882,882.75,882,882.75,10
20160301|2015-09-08 20:00,9,883.25,884,883.25,883.5,153
20160301|2015-09-08 20:30,9,883.75,885,883.75,884.25,155
20160301|2015-09-08 21:00,9,884.25,885.5,883.75,885.5,78
20160301|2015-09-08 21:30,9,886,886,884.75,885.25,27
20160301|2015-09-08 22:00,9,885.75,886.5,884.75,885.5,76
20160301|2015-09-08 22:30,9,885.75,886.25,885.75,886.25,21
20160301|2015-09-08 23:00,9,886.5,886.5,886.5,886.5,7
20160301|2015-09-09 00:00,9,886.25,886.5,886.25,886.5,5
20160301|2015-09-09 00:30,9,886.75,886.75,886,886,42
20160301|2015-09-09 01:00,9,886,886.25,883.25,884,101
20160301|2015-09-09 01:30,9,884.75,884.75,882.75,882.75,43
20160301|2015-09-09 02:00,9,883.75,883.75,883.75,883.75,51
20160301|2015-09-09 02:30,9,884,884.75,884,884.75,5
20160301|2015-09-09 03:00,9,885.5,886.25,885.5,886.25,6
20160301|2015-09-09 04:00,9,885.75,885.75,885.75,885.75,1
20160301|2015-09-09 04:30,9,886.25,886.25,886.25,886.25,1
20160301|2015-09-09 05:00,9,886.5,888.5,886.5,887.75,8
20160301|2015-09-09 05:30,9,888,888.75,887.75,888,15
20160301|2015-09-09 06:00,9,888.25,888.25,887.75,887.75,2
20160301|2015-09-09 06:30,9,888.25,889,888.25,889,15
20160301|2015-09-09 07:00,9,889.25,890.5,888.25,888.25,34
20160301|2015-09-09 07:30,9,888.5,888.5,887.75,888,10
20160301|2015-09-09 08:30,9,889,889,886,887.25,204
20160301|2015-09-09 09:00,9,886.75,887.75,883.75,883.75,194
20160301|2015-09-09 09:30,9,883.75,884,877.5,878.25,234
20160301|2015-09-09 10:00,9,878.25,880.25,877.25,878.75,186
20160301|2015-09-09 10:30,9,878.75,879.5,877.25,879.5,177
20160301|2015-09-09 11:00,9,879.5,881.5,878.5,879.25,263
20160301|2015-09-09 11:30,9,879.25,881.25,878.75,879.25,302
20160301|2015-09-09 12:00,9,879.5,880.5,878.5,879.75,46
20160301|2015-09-09 12:30,9,879.25,882,879,880.5,166
20160301|2015-09-09 13:00,9,880.5,880.5,877.75,877.75,435
20160301|2015-09-09 19:00,10,877.5,878.5,876.5,878.5,51
20160301|2015-09-09 19:30,10,878.75,878.75,878,878.75,4
20160301|2015-09-09 20:00,10,878.5,881.75,878.5,881.75,163
20160301|2015-09-09 20:30,10,880,880,879.5,879.5,4
20160301|2015-09-09 21:00,10,879.75,880,878.75,878.75,81
20160301|2015-09-09 21:30,10,879.25,879.25,878,878,43
20160301|2015-09-09 22:00,10,878,879.5,877.5,879.5,303
20160301|2015-09-10 00:30,10,880,882.25,880,882,102
20160301|2015-09-10 01:00,10,881.25,881.25,880.25,880.25,2
20160301|2015-09-10 03:00,10,881.5,881.5,881.5,881.5,10
20160301|2015-09-10 03:30,10,880.75,881,880.5,881,114
20160301|2015-09-10 04:00,10,881,881.5,881,881.25,81
20160301|2015-09-10 04:30,10,882.25,883,882.25,882.75,232
20160301|2015-09-10 05:00,10,882.5,882.5,881,881.5,49
20160301|2015-09-10 05:30,10,881.5,881.5,881,881,4
20160301|2015-09-10 06:00,10,880.75,880.75,880.25,880.25,49
20160301|2015-09-10 06:30,10,880.25,880.5,879.5,879.5,77
20160301|2015-09-10 07:00,10,879.5,880.5,875,875.75,144
20160301|2015-09-10 07:30,10,875.25,876.25,874.25,874.25,27
20160301|2015-09-10 08:30,10,876,882.25,874.75,880.75,1266
20160301|2015-09-10 09:00,10,881.75,883.75,881.25,882.75,644
20160301|2015-09-10 09:30,10,882.75,883.5,880.5,883,444
20160301|2015-09-10 10:00,10,882.75,885,882,883,662
20160301|2015-09-10 10:30,10,883.25,883.75,879.25,880,192
20160301|2015-09-10 11:00,10,880.25,880.25,878.25,879,64
20160301|2015-09-10 11:30,10,879.25,880.5,879.25,879.75,56
20160301|2015-09-10 12:00,10,879.5,881.75,879.5,881.5,250
20160301|2015-09-10 12:30,10,881.25,881.75,880,880.75,254
20160301|2015-09-10 13:00,10,880.25,881.25,879,880,285
20160301|2015-09-10 19:00,11,880.5,881.5,880.25,880.25,22
20160301|2015-09-10 20:00,11,882.5,883.25,882.5,883,76
20160301|2015-09-10 21:00,11,881.5,881.5,881.25,881.25,23
20160301|2015-09-10 21:30,11,881.25,881.75,881,881,9
20160301|2015-09-10 22:00,11,880.5,880.5,880.5,880.5,1
20160301|2015-09-11 00:30,11,880.25,880.25,880.25,880.25,1
20160301|2015-09-11 01:00,11,880,880.5,879.75,879.75,22
20160301|2015-09-11 01:30,11,879.5,879.5,879,879.25,22
20160301|2015-09-11 02:00,11,879.5,879.75,879,879,9
20160301|2015-09-11 02:30,11,878.75,880.25,878.75,880.25,55
20160301|2015-09-11 03:00,11,879.75,880.25,879.75,880.25,14
20160301|2015-09-11 03:30,11,879.25,880.75,879.25,880.75,16
20160301|2015-09-11 04:00,11,880.5,880.5,880,880,5
20160301|2015-09-11 06:00,11,881.75,881.75,881.75,881.75,1
20160301|2015-09-11 07:00,11,882,882,881.5,881.5,7
20160301|2015-09-11 07:30,11,881.75,883,881.75,882.75,76
20160301|2015-09-11 08:30,11,881,881.5,875.5,875.75,503
20160301|2015-09-11 09:00,11,875.75,877,872.75,873.5,343
20160301|2015-09-11 09:30,11,872.5,872.75,871.5,872,206
20160301|2015-09-11 10:00,11,872.25,872.75,870.75,872,165
20160301|2015-09-11 10:30,11,872,873,869.75,870.5,388
20160301|2015-09-11 11:00,11,870.5,883.75,859.75,869.5,1533
20160301|2015-09-11 11:30,11,870,878,868.5,875,1120
20160301|2015-09-11 12:00,11,875.5,878.5,874,876,258
20160301|2015-09-11 12:30,11,876.5,877,874.75,875.5,118
20160301|2015-09-11 13:00,11,875.75,880.25,875.75,879.25,750
20160301|2015-09-13 19:00,14,879,884.5,879,883.5,88
20160301|2015-09-13 19:30,14,883.25,883.5,882.5,882.5,24
20160301|2015-09-13 20:00,14,882.5,886.25,881.75,885,431
20160301|2015-09-13 20:30,14,886,887.25,886,886.5,116
20160301|2015-09-13 21:00,14,886.5,886.5,885.25,885.25,139
20160301|2015-09-13 21:30,14,885.75,886.25,885.5,885.5,15
20160301|2015-09-13 22:00,14,885,886.5,884.5,884.5,90
20160301|2015-09-13 22:30,14,884,884.25,883.75,883.75,6
20160301|2015-09-13 23:00,14,884.25,884.75,884,884.75,21
20160301|2015-09-13 23:30,14,884,884.75,884,884.75,8
20160301|2015-09-14 00:00,14,885,885.75,885,885.75,12
20160301|2015-09-14 00:30,14,885.25,885.5,884.75,885.25,24
20160301|2015-09-14 01:30,14,885.5,887.75,884.75,885,171
20160301|2015-09-14 02:00,14,885.25,887,885.25,885.25,17
20160301|2015-09-14 02:30,14,886.25,886.25,885.75,885.75,21
20160301|2015-09-14 03:00,14,885.5,885.5,885.25,885.25,8
20160301|2015-09-14 03:30,14,885.5,885.5,885.5,885.5,1
20160301|2015-09-14 04:30,14,885,885,885,885,3
20160301|2015-09-14 05:00,14,885.75,885.75,885.75,885.75,1
20160301|2015-09-14 05:30,14,886,886.25,885.75,886,28
20160301|2015-09-14 06:00,14,885.75,885.75,885.75,885.75,9
20160301|2015-09-14 06:30,14,887,887.5,886.5,887.25,49
20160301|2015-09-14 07:00,14,886.75,888,885.75,885.75,249
20160301|2015-09-14 07:30,14,885.75,885.75,885.25,885.75,9
20160301|2015-09-14 08:30,14,885.75,892.75,885,890.25,825
20160301|2015-09-14 09:00,14,890.25,891.75,889.25,890.25,267
20160301|2015-09-14 09:30,14,890.25,892.25,888.75,889.25,322
20160301|2015-09-14 10:00,14,889,891.25,888,888.25,217
20160301|2015-09-14 10:30,14,888.25,890.75,887.25,890.5,283
20160301|2015-09-14 11:00,14,890.5,891.5,890,890.75,77
20160301|2015-09-14 11:30,14,891.25,891.5,889,889,106
20160301|2015-09-14 12:00,14,889.25,890.5,888.5,890,179
20160301|2015-09-14 12:30,14,890.25,891.25,889.75,890,144
20160301|2015-09-14 13:00,14,890,891.25,887.5,887.5,396
20160301|2015-09-14 19:00,15,892,893.25,891.25,892,60
20160301|2015-09-14 19:30,15,892,892.75,891.75,892.25,10
20160301|2015-09-14 20:00,15,892,894,891.75,892.25,63
20160301|2015-09-14 20:30,15,892.5,893,892.5,892.75,13
20160301|2015-09-14 21:00,15,893,893.25,892.5,893.25,143
20160301|2015-09-14 21:30,15,893.75,896.5,893.75,894.75,186
20160301|2015-09-14 22:00,15,894.75,894.75,894.75,894.75,1
20160301|2015-09-14 22:30,15,895,895,894.75,894.75,2
20160301|2015-09-14 23:30,15,894.25,894.25,894.25,894.25,2
20160301|2015-09-15 00:30,15,893.75,893.75,893.75,893.75,1
20160301|2015-09-15 01:00,15,894.5,894.5,894,894.25,3
20160301|2015-09-15 01:30,15,895,895,895,895,2
20160301|2015-09-15 02:00,15,893,893,893,893,1
20160301|2015-09-15 02:30,15,892.75,893.75,892.5,893.5,5
20160301|2015-09-15 03:00,15,892.75,892.75,892.75,892.75,2
20160301|2015-09-15 03:30,15,892.75,892.75,892.75,892.75,1
20160301|2015-09-15 04:00,15,892.25,893,891.75,892.25,22
20160301|2015-09-15 04:30,15,892,892.75,892,892.75,2
20160301|2015-09-15 05:00,15,890.75,890.75,890.75,890.75,1
20160301|2015-09-15 05:30,15,890.75,890.75,890.75,890.75,2
20160301|2015-09-15 06:00,15,890.75,891.25,890.75,891.25,12
20160301|2015-09-15 06:30,15,890.75,891,890.5,890.75,4
20160301|2015-09-15 07:00,15,889,889.5,888.25,889.25,21
20160301|2015-09-15 07:30,15,889.25,890.25,889,890.25,6
20160301|2015-09-15 08:30,15,889,895.25,889,893.75,446
20160301|2015-09-15 09:00,15,894.25,898.75,893.75,895.5,746
20160301|2015-09-15 09:30,15,895.75,898.25,895,895.5,225
20160301|2015-09-15 10:00,15,895.75,896,893,894.25,177
20160301|2015-09-15 10:30,15,894,895,893.25,894,113
20160301|2015-09-15 11:00,15,894.25,896.5,894,896.25,155
20160301|2015-09-15 11:30,15,895.75,896.5,895,895,74
20160301|2015-09-15 12:00,15,894.75,895.25,893.25,894.25,202
20160301|2015-09-15 12:30,15,894.25,897,894,895,240
20160301|2015-09-15 13:00,15,895.25,896.25,893.25,893.75,315
20160301|2015-09-15 19:00,16,892.75,892.75,891.25,892.25,30
20160301|2015-09-15 20:00,16,891,891.25,891,891.25,82
20160301|2015-09-15 20:30,16,891.5,891.5,891.5,891.5,1
20160301|2015-09-15 21:30,16,891.5,891.5,890.5,890.75,78
20160301|2015-09-15 23:00,16,891.75,892.25,891.75,892.25,3
20160301|2015-09-16 00:30,16,891.75,892,891.75,892,3
20160301|2015-09-16 01:00,16,893.25,893.5,893.25,893.5,85
20160301|2015-09-16 01:30,16,893.75,894.5,893.5,894.5,77
20160301|2015-09-16 02:00,16,895,895,894.5,894.75,6
20160301|2015-09-16 02:30,16,894.5,894.5,894.5,894.5,1
20160301|2015-09-16 03:00,16,894.75,896,894.75,895.5,8
20160301|2015-09-16 03:30,16,894.75,896,894.5,896,102
20160301|2015-09-16 04:30,16,897,897,897,897,23
20160301|2015-09-16 05:00,16,896.75,897,892.5,892.5,23
20160301|2015-09-16 05:30,16,890.5,890.5,889.5,889.5,10
20160301|2015-09-16 06:00,16,889.25,889.25,888.5,888.5,12
20160301|2015-09-16 06:30,16,890.75,892.75,890.75,891.5,19
20160301|2015-09-16 07:00,16,890.75,892.75,890.75,892.75,29
20160301|2015-09-16 07:30,16,893.5,895.5,893.5,894.25,17
20160301|2015-09-16 08:30,16,895,896.5,892.5,894.5,665
20160301|2015-09-16 09:00,16,894.75,899.25,893.25,896,512
20160301|2015-09-16 09:30,16,895.75,898.5,893.75,893.75,502
20160301|2015-09-16 10:00,16,894.25,896.25,893.5,895,160
20160301|2015-09-16 10:30,16,894.75,894.75,891.5,892.5,160
20160301|2015-09-16 11:00,16,891.75,892.25,889.5,891.75,247
20160301|2015-09-16 11:30,16,892,893.5,891.5,892.5,102
20160301|2015-09-16 12:00,16,892.25,893.25,891.5,893.25,83
20160301|2015-09-16 12:30,16,893.25,894,891.75,892.75,149
20160301|2015-09-16 13:00,16,892.5,894.25,891.75,892.5,459
20160301|2015-09-16 19:00,17,893,893,893,893,7
20160301|2015-09-16 19:30,17,893.25,893.5,893.25,893.5,9
20160301|2015-09-16 20:00,17,894.25,895,892.25,892.25,19
20160301|2015-09-16 20:30,17,892.25,893,892.25,893,73
20160301|2015-09-16 21:00,17,895,895,894.75,894.75,75
20160301|2015-09-16 21:30,17,894.5,894.5,894.5,894.5,11
20160301|2015-09-17 00:30,17,894.25,895.5,894.25,895.5,151
20160301|2015-09-17 01:00,17,895.5,895.5,895.5,895.5,1
20160301|2015-09-17 01:30,17,894.5,894.5,892,892,85
20160301|2015-09-17 02:30,17,892.75,892.75,892.75,892.75,1
20160301|2015-09-17 03:00,17,893,894,893,894,5
20160301|2015-09-17 06:00,17,893,893,893,893,1
20160301|2015-09-17 06:30,17,892.75,893,892.75,892.75,4
20160301|2015-09-17 07:00,17,891.5,892.25,891.5,892.25,8
20160301|2015-09-17 07:30,17,892.25,892.25,887.75,887.75,69
20160301|2015-09-17 08:30,17,888,891,887.5,888.75,397
20160301|2015-09-17 09:00,17,888.25,890.25,888,889.75,221
20160301|2015-09-17 09:30,17,889.25,890.25,889,889.75,139
20160301|2015-09-17 10:00,17,889,889.5,888.75,889.25,117
20160301|2015-09-17 10:30,17,889.5,889.75,888.75,889.25,196
20160301|2015-09-17 11:00,17,889.25,889.75,887.75,889.25,252
20160301|2015-09-17 11:30,17,889.25,889.5,888.5,888.75,113
20160301|2015-09-17 12:00,17,888.75,890.25,888.75,889.75,161
20160301|2015-09-17 12:30,17,889.75,890.5,888,888.75,142
20160301|2015-09-17 13:00,17,888.75,895,888.75,891.75,618
20160301|2015-09-17 19:00,18,891.5,891.5,890.5,891.25,8
20160301|2015-09-17 20:00,18,891.5,893.5,891.5,892.5,13
20160301|2015-09-17 20:30,18,892.75,893.5,892.75,893.5,128
20160301|2015-09-17 21:00,18,893.5,893.5,892.5,892.5,18
20160301|2015-09-17 21:30,18,892.5,892.75,892.5,892.75,3
20160301|2015-09-17 22:00,18,892.5,892.5,890.5,891.75,72
20160301|2015-09-17 22:30,18,892,892,891.25,891.25,8
20160301|2015-09-17 23:00,18,891.5,891.5,891.25,891.5,24
20160301|2015-09-18 00:00,18,891.25,891.25,891.25,891.25,3
20160301|2015-09-18 00:30,18,891,891,890.75,891,10
20160301|2015-09-18 01:00,18,890.25,890.75,890.25,890.25,79
20160301|2015-09-18 01:30,18,890,891,890,891,2
20160301|2015-09-18 02:00,18,890.5,890.5,890.25,890.5,10
20160301|2015-09-18 02:30,18,890.75,890.75,890.75,890.75,1
20160301|2015-09-18 03:00,18,891.25,891.25,891.25,891.25,1
20160301|2015-09-18 03:30,18,890.5,890.75,890.25,890.5,7
20160301|2015-09-18 04:00,18,890,890,889.25,889.75,11
20160301|2015-09-18 04:30,18,889.25,889.25,889.25,889.25,2
20160301|2015-09-18 05:00,18,890,890.25,890,890.25,3
20160301|2015-09-18 05:30,18,889.5,889.75,889.5,889.75,6
20160301|2015-09-18 06:00,18,890.25,890.25,890.25,890.25,2
20160301|2015-09-18 06:30,18,890,891,890,891,54
20160301|2015-09-18 07:00,18,890.75,891,890.25,890.25,176
20160301|2015-09-18 07:30,18,890.25,890.5,889.5,889.5,74
20160301|2015-09-18 08:30,18,890.25,890.25,880,881,1127
20160301|2015-09-18 09:00,18,880.75,881.5,878.75,879.75,628
20160301|2015-09-18 09:30,18,879.75,879.75,877.75,879.25,653
20160301|2015-09-18 10:00,18,879.25,880.5,878.5,878.75,440
20160301|2015-09-18 10:30,18,878.5,879.5,877,878.25,445
20160301|2015-09-18 11:00,18,878,878,875.75,877,374
20160301|2015-09-18 11:30,18,877,878.75,877,877.25,251
20160301|2015-09-18 12:00,18,877.25,879.5,877,879.5,159
20160301|2015-09-18 12:30,18,879.5,880,876,876.25,242
20160301|2015-09-18 13:00,18,876.5,877.5,874.75,876,470
20160301|2015-09-20 19:00,21,875,875,874,874.5,79
20160301|2015-09-20 20:00,21,876.25,877,874.25,874.5,115
20160301|2015-09-20 20:30,21,874.5,874.75,872.5,874.25,94
20160301|2015-09-20 21:00,21,874.25,874.5,874.25,874.5,10
20160301|2015-09-20 21:30,21,874.75,875,874.25,875,76
20160301|2015-09-20 22:00,21,875.75,875.75,875.75,875.75,1
20160301|2015-09-21 00:00,21,875,875,875,875,7
20160301|2015-09-21 01:00,21,877.75,878,877.75,878,74
20160301|2015-09-21 01:30,21,879.25,880.25,879.25,880.25,28
20160301|2015-09-21 02:00,21,880.25,880.25,880.25,880.25,1
20160301|2015-09-21 03:00,21,879.25,879.25,879.25,879.25,1
20160301|2015-09-21 04:00,21,879.5,879.5,879.5,879.5,1
20160301|2015-09-21 05:00,21,878.75,878.75,878.75,878.75,3
20160301|2015-09-21 05:30,21,878.25,878.25,878.25,878.25,1
20160301|2015-09-21 06:00,21,879.75,879.75,879.75,879.75,1
20160301|2015-09-21 06:30,21,879,879,879,879,2
20160301|2015-09-21 07:00,21,880.25,880.25,877.75,877.75,47
20160301|2015-09-21 07:30,21,878.5,879,877.25,877.25,86
20160301|2015-09-21 08:30,21,878.25,881.75,878,879.25,995
20160301|2015-09-21 09:00,21,880,881,878.25,878.5,391
20160301|2015-09-21 09:30,21,878.5,880.5,878.5,879,302
20160301|2015-09-21 10:00,21,879.75,880.75,878.75,879.5,78
20160301|2015-09-21 10:30,21,879.5,882,879.5,881,192
20160301|2015-09-21 11:00,21,880.75,884.5,880.75,884.25,360
20160301|2015-09-21 11:30,21,884.5,884.75,881.75,882,299
20160301|2015-09-21 12:00,21,882.25,882.5,881,881.25,155
20160301|2015-09-21 12:30,21,881,881.75,880.5,881,250
20160301|2015-09-21 13:00,21,881.25,882.75,880.5,881.75,527
20160301|2015-09-21 19:00,22,879.75,880,879.5,879.75,11
20160301|2015-09-21 19:30,22,879.5,879.5,879.5,879.5,2
20160301|2015-09-21 20:00,22,879.25,879.25,878.5,878.75,130
20160301|2015-09-21 20:30,22,879,879.75,879,879.75,74
20160301|2015-09-21 21:00,22,879.75,881.25,879.75,881.25,16
20160301|2015-09-21 21:30,22,880,880.25,880,880,13
20160301|2015-09-21 22:30,22,880.75,880.75,880.25,880.5,3
20160301|2015-09-22 00:30,22,880,880,879.5,879.5,77
20160301|2015-09-22 01:00,22,882,882,882,882,1
20160301|2015-09-22 01:30,22,882,882,879.25,879.25,70
20160301|2015-09-22 02:00,22,879,879,879,879,6
20160301|2015-09-22 02:30,22,878.5,878.5,878.25,878.5,33
20160301|2015-09-22 04:00,22,879.5,879.5,879.5,879.5,1
20160301|2015-09-22 05:00,22,878,878,878,878,2
20160301|2015-09-22 05:30,22,877.5,878,877.5,878,3
20160301|2015-09-22 06:00,22,877.25,877.25,877.25,877.25,2
20160301|2015-09-22 06:30,22,877.5,877.5,877.5,877.5,1
20160301|2015-09-22 07:00,22,876.5,876.5,875.75,876,21
20160301|2015-09-22 07:30,22,876,876.5,875.5,875.75,106
20160301|2015-09-22 08:30,22,875.5,876.5,873.25,875.5,1245
20160301|2015-09-22 09:00,22,875.75,875.75,871.75,872.25,411
20160301|2015-09-22 09:30,22,872,873.25,870.5,873.25,353
20160301|2015-09-22 10:00,22,873,875,872.25,875,375
20160301|2015-09-22 10:30,22,874.75,875.75,873,873.25,393
20160301|2015-09-22 11:00,22,873,873,871,872.5,255
20160301|2015-09-22 11:30,22,872.75,873.25,872.25,872.75,265
20160301|2015-09-22 12:00,22,872.75,873,871.75,872,220
20160301|2015-09-22 12:30,22,871.5,871.5,870.5,871.5,314
20160301|2015-09-22 13:00,22,871.5,873.5,870.5,871.25,567
20160301|2015-09-22 19:00,23,871,872,870.5,872,130
20160301|2015-09-22 19:30,23,872,872.75,871.5,872.75,24
20160301|2015-09-22 20:00,23,873.75,874.25,873.25,873.75,79
20160301|2015-09-22 20:30,23,874.5,875.25,873,873.5,60
20160301|2015-09-22 21:00,23,873,874,873,874,3
20160301|2015-09-22 21:30,23,873.25,873.25,872.75,872.75,9
20160301|2015-09-22 22:00,23,872.25,872.25,872.25,872.25,1
20160301|2015-09-23 00:00,23,873,873,873,873,1
20160301|2015-09-23 00:30,23,872.75,874.75,872.75,874.75,9
20160301|2015-09-23 01:00,23,875.5,876.25,875.5,876.25,11
20160301|2015-09-23 01:30,23,875.75,876,875.75,876,8
20160301|2015-09-23 02:00,23,876.25,877.25,876.25,877.25,27
20160301|2015-09-23 02:30,23,877.25,877.25,877.25,877.25,1
20160301|2015-09-23 04:00,23,878.25,878.25,877,877,10
20160301|2015-09-23 04:30,23,877,877,877,877,1
20160301|2015-09-23 05:00,23,876.5,877,876.5,877,10
20160301|2015-09-23 05:30,23,877.75,877.75,877.25,877.25,3
20160301|2015-09-23 06:00,23,878,878,878,878,2
20160301|2015-09-23 06:30,23,878.5,878.5,877.5,877.75,4
20160301|2015-09-23 07:00,23,877.5,878,877,877.5,55
20160301|2015-09-23 07:30,23,876.5,877,876,877,9
20160301|2015-09-23 08:30,23,877.5,877.75,872,872.25,960
20160301|2015-09-23 09:00,23,872.25,874.25,871.25,871.5,456
20160301|2015-09-23 09:30,23,871.5,877.75,871.25,875.75,456
20160301|2015-09-23 10:00,23,876,876.5,874,874,219
20160301|2015-09-23 10:30,23,873.5,875,872.5,874,139
20160301|2015-09-23 11:00,23,873.75,873.75,871.75,872,140
20160301|2015-09-23 11:30,23,871.75,872.75,871,872.25,306
20160301|2015-09-23 12:00,23,872.25,873.25,872,873.25,90
20160301|2015-09-23 12:30,23,873,874.75,872.75,874.75,322
20160301|2015-09-23 13:00,23,875,875.25,871.5,871.75,354
20160301|2015-09-23 19:00,24,872.5,872.5,871.75,872,10
20160301|2015-09-23 19:30,24,871.5,872.25,871.5,872.25,10
20160301|2015-09-23 20:00,24,872.25,873.5,871.5,873.5,26
20160301|2015-09-23 20:30,24,873.25,873.25,873.25,873.25,1
20160301|2015-09-23 21:30,24,873.25,873.25,872.5,872.5,4
20160301|2015-09-23 22:30,24,872.5,872.5,872.5,872.5,1
20160301|2015-09-24 02:00,24,872.25,873.5,872.25,872.5,7
20160301|2015-09-24 02:30,24,873,873.25,873,873.25,3
20160301|2015-09-24 03:00,24,873.75,873.75,873.75,873.75,1
20160301|2015-09-24 03:30,24,874,874.25,873.5,873.5,5
20160301|2015-09-24 05:00,24,874.75,875.25,874.5,875.25,19
20160301|2015-09-24 05:30,24,875.5,875.5,874.75,874.75,6
20160301|2015-09-24 06:00,24,875.25,875.25,875.25,875.25,1
20160301|2015-09-24 06:30,24,874.75,875,874.75,875,5
20160301|2015-09-24 07:00,24,872.5,872.5,871.75,872,20
20160301|2015-09-24 07:30,24,873.25,873.25,869,869,37
20160301|2015-09-24 08:30,24,868.75,871.5,866.75,870.25,770
20160301|2015-09-24 09:00,24,869.75,876.75,869.75,876.5,447
20160301|2015-09-24 09:30,24,877,877.75,875,875.5,215
20160301|2015-09-24 10:00,24,875.25,875.75,873,873,388
20160301|2015-09-24 10:30,24,873.25,876.25,873,875.25,134
20160301|2015-09-24 11:00,24,875.5,876.25,874.75,876.25,96
20160301|2015-09-24 11:30,24,876.25,877.5,875.5,875.75,355
20160301|2015-09-24 12:00,24,875.5,876.5,875.25,876.25,129
20160301|2015-09-24 12:30,24,876.25,876.75,874.5,875.25,242
20160301|2015-09-24 13:00,24,875.25,877.5,875.25,877.25,532
20160301|2015-09-24 19:00,25,877,879.25,877,879,13
20160301|2015-09-24 19:30,25,880,880,878.75,879.25,192
20160301|2015-09-24 20:00,25,878.5,880,878.5,879.5,8
20160301|2015-09-24 20:30,25,880,880.5,880,880.5,4
20160301|2015-09-24 21:00,25,880.5,880.5,880.5,880.5,1
20160301|2015-09-24 21:30,25,880.75,881,880.75,881,20
20160301|2015-09-24 22:00,25,880.25,880.25,880.25,880.25,5
20160301|2015-09-24 22:30,25,880.5,880.5,880.5,880.5,1
20160301|2015-09-25 00:30,25,881,881,881,881,1
20160301|2015-09-25 01:00,25,880.5,880.5,880,880,77
20160301|2015-09-25 02:00,25,881.5,883,881.5,882.5,12
20160301|2015-09-25 02:30,25,882.75,883,882.75,883,2
20160301|2015-09-25 03:00,25,882.75,883,882.75,883,5
20160301|2015-09-25 03:30,25,883,883.25,882.75,883,96
20160301|2015-09-25 04:00,25,883,883.25,883,883.25,4
20160301|2015-09-25 04:30,25,883.5,885,882.5,885,38
20160301|2015-09-25 05:00,25,885,885,883.75,883.75,125
20160301|2015-09-25 05:30,25,883.75,883.75,883,883,6
20160301|2015-09-25 06:00,25,883,884,883,884,23
20160301|2015-09-25 06:30,25,884,886.25,884,886.25,56
20160301|2015-09-25 07:00,25,886.75,887,885.5,886.5,37
20160301|2015-09-25 07:30,25,886.25,886.25,885.75,886,48
20160301|2015-09-25 08:30,25,886.75,893.25,884,890.25,1249
20160301|2015-09-25 09:00,25,890.75,892.75,889.75,891.25,376
20160301|2015-09-25 09:30,25,891.25,894,891,891.75,349
20160301|2015-09-25 10:00,25,892,893,890.5,893,140
20160301|2015-09-25 10:30,25,893.5,894.25,892,893.25,246
20160301|2015-09-25 11:00,25,893,897.75,892.25,896,351
20160301|2015-09-25 11:30,25,895.5,895.75,893.25,894.5,181
20160301|2015-09-25 12:00,25,894.75,896.5,893.25,896.5,210
20160301|2015-09-25 12:30,25,896.25,897,895,896.5,159
20160301|2015-09-25 13:00,25,896,898,895.5,896.75,578
20160301|2015-09-27 19:00,28,897,900,897,898.25,71
20160301|2015-09-27 19:30,28,897.75,897.75,895.75,895.75,8
20160301|2015-09-27 20:00,28,894.25,894.25,891.5,891.5,40
20160301|2015-09-27 20:30,28,891.5,892.25,890,892.25,22
20160301|2015-09-27 21:00,28,892,892.5,891.75,891.75,199
20160301|2015-09-27 21:30,28,892,892,892,892,2
20160301|2015-09-27 22:00,28,892.75,892.75,892.75,892.75,2
20160301|2015-09-27 22:30,28,893.25,893.5,893.25,893.5,3
20160301|2015-09-27 23:00,28,893.25,893.5,893.25,893.25,5
20160301|2015-09-27 23:30,28,893.5,893.5,893.5,893.5,1
20160301|2015-09-28 00:30,28,892.5,893.75,892.25,893.5,106
20160301|2015-09-28 01:00,28,893.5,893.5,893.25,893.5,49
20160301|2015-09-28 01:30,28,893.75,893.75,893,893,3
20160301|2015-09-28 02:00,28,892.75,895.25,892.75,895.25,15
20160301|2015-09-28 02:30,28,894.5,894.75,894.25,894.25,21
20160301|2015-09-28 04:00,28,895.25,895.75,895.25,895.75,2
20160301|2015-09-28 04:30,28,895.5,895.5,895,895,7
20160301|2015-09-28 05:00,28,895,895,894,894,14
20160301|2015-09-28 06:30,28,893.5,894,893.5,894,4
20160301|2015-09-28 07:00,28,893.5,894,893.5,893.75,15
20160301|2015-09-28 07:30,28,892.75,892.75,892,892.25,6
20160301|2015-09-28 08:30,28,891.25,897,890,895.75,488
20160301|2015-09-28 09:00,28,895.5,895.5,889.5,890.25,474
20160301|2015-09-28 09:30,28,890,890.75,888.75,889,199
20160301|2015-09-28 10:00,28,888.75,890.75,886.75,886.75,446
20160301|2015-09-28 10:30,28,886.25,887.25,885.5,887.25,223
20160301|2015-09-28 11:00,28,887,888,886.75,887.25,190
20160301|2015-09-28 11:30,28,887,887,886,886.25,46
20160301|2015-09-28 12:00,28,886,886.25,884.5,885,112
20160301|2015-09-28 12:30,28,885,886.75,884.5,885.25,107
20160301|2015-09-28 13:00,28,885.5,886.25,884.75,886.25,345
20160301|2015-09-28 19:00,29,885,887.5,885,887.5,5
20160301|2015-09-28 19:30,29,888.25,888.25,888,888,7
20160301|2015-09-28 20:00,29,886,886.5,884.5,884.5,8
20160301|2015-09-28 20:30,29,884,884.5,883.25,884.5,9
20160301|2015-09-28 21:00,29,886.5,886.5,884.75,885,77
20160301|2015-09-28 21:30,29,884.75,884.75,883.75,884.25,225
20160301|2015-09-28 22:00,29,883,883.75,882.75,883.75,76
20160301|2015-09-28 23:00,29,883,883,883,883,1
20160301|2015-09-29 00:00,29,882.75,882.75,882.25,882.25,2
20160301|2015-09-29 00:30,29,883,883.75,882.75,883.75,21
20160301|2015-09-29 01:00,29,885,885.75,885,885.75,10
20160301|2015-09-29 01:30,29,884.5,885,884.25,884.25,12
20160301|2015-09-29 02:00,29,883.75,886,883.75,886,6
20160301|2015-09-29 02:30,29,884,884,883.25,884,3
20160301|2015-09-29 03:30,29,885,885.25,885,885.25,3
20160301|2015-09-29 04:30,29,884.75,885.5,884.75,885,10
20160301|2015-09-29 05:00,29,884.75,884.75,884,884,10
20160301|2015-09-29 05:30,29,883.75,883.75,882.75,882.75,6
20160301|2015-09-29 06:00,29,884.75,884.75,884.75,884.75,4
20160301|2015-09-29 06:30,29,884.75,884.75,884.5,884.75,14
20160301|2015-09-29 07:00,29,885,886.75,885,885.75,90
20160301|2015-09-29 07:30,29,886.5,888.5,886.5,888.5,4
20160301|2015-09-29 08:30,29,888.25,891.25,886,890,457
20160301|2015-09-29 09:00,29,890.25,891.25,886.25,889.5,317
20160301|2015-09-29 09:30,29,889.5,891.75,887.75,887.75,253
20160301|2015-09-29 10:00,29,888,890.5,888,889.25,329
20160301|2015-09-29 10:30,29,889.5,891.5,887.5,888.5,181
20160301|2015-09-29 11:00,29,888,889.25,884.75,888.75,658
20160301|2015-09-29 11:30,29,889,890,888.25,888.75,269
20160301|2015-09-29 12:00,29,889,890.75,888.25,889.5,115
20160301|2015-09-29 12:30,29,889.75,890.75,889,889.75,299
20160301|2015-09-29 13:00,29,888.75,891,888,891,207
20160301|2015-09-29 19:00,30,889.75,890.5,889.5,890.5,20
20160301|2015-09-29 19:30,30,890.5,890.5,890.25,890.5,9
20160301|2015-09-29 20:00,30,891,892.5,890.75,892.5,171
20160301|2015-09-29 20:30,30,892.75,893,891.25,891.25,92
20160301|2015-09-29 21:00,30,890.75,890.75,890.5,890.5,8
20160301|2015-09-29 21:30,30,890,891,889.5,890.75,82
20160301|2015-09-30 00:00,30,889.75,889.75,889.75,889.75,2
20160301|2015-09-30 00:30,30,889.75,889.75,889.5,889.5,3
20160301|2015-09-30 01:30,30,889.5,889.5,889.5,889.5,8
20160301|2015-09-30 02:00,30,889.75,890.75,889.75,890.75,72
20160301|2015-09-30 02:30,30,889.75,890.75,889.5,890.75,12
20160301|2015-09-30 03:00,30,890.5,890.5,890,890,15
20160301|2015-09-30 03:30,30,890.25,890.5,890.25,890.5,2
20160301|2015-09-30 04:30,30,892.5,892.5,891.75,892,10
20160301|2015-09-30 05:00,30,892,892.75,892,892.25,7
20160301|2015-09-30 05:30,30,893.25,893.25,892.75,892.75,2
20160301|2015-09-30 06:30,30,894,894,894,894,10
20160301|2015-09-30 07:00,30,893.5,894,893.5,893.5,318
20160301|2015-09-30 07:30,30,893.5,894.25,893.5,894,233
20160301|2015-09-30 08:30,30,894,898.5,893.25,897,1230
20160301|2015-09-30 09:00,30,897,902.75,897,899.25,1019
20160301|2015-09-30 09:30,30,899.75,902,899,901,187
20160301|2015-09-30 10:00,30,901.25,902,898.75,902,383
20160301|2015-09-30 10:30,30,902.5,903.5,900.5,901,536
20160301|2015-09-30 11:00,30,900.75,908.5,887.75,889.25,1063
20160301|2015-09-30 11:30,30,888.25,893.75,888,890.5,316
20160301|2015-09-30 12:00,30,890.5,890.75,888.75,889.75,280
20160301|2015-09-30 12:30,30,889.5,895,889,895,295
20160301|2015-09-30 13:00,30,894.5,898.5,894.5,897.75,781
20160301|2015-09-30 19:00,1,897,897,896.5,896.5,5
20160301|2015-09-30 19:30,1,896.75,896.75,896.5,896.5,2
20160301|2015-09-30 20:00,1,896.5,896.5,896.5,896.5,1
20160301|2015-09-30 20:30,1,896.75,896.75,895.25,895.5,13
20160301|2015-09-30 21:00,1,895.75,896.25,895.75,896.25,4
20160301|2015-09-30 21:30,1,895.75,896.75,895.75,896,32
20160301|2015-09-30 22:00,1,896.75,896.75,896.75,896.75,3
20160301|2015-09-30 22:30,1,896.75,897,896.75,896.75,7
20160301|2015-09-30 23:00,1,897,897,897,897,2
20160301|2015-09-30 23:30,1,896.5,896.75,896.5,896.5,3
20160301|2015-10-01 00:00,1,895.75,896.5,895.75,896.5,4
20160301|2015-10-01 02:00,1,897.25,897.25,897.25,897.25,1
20160301|2015-10-01 03:00,1,898.75,898.75,898.75,898.75,10
20160301|2015-10-01 03:30,1,898.5,899,898.5,899,3
20160301|2015-10-01 04:00,1,899.5,900,899.5,900,13
20160301|2015-10-01 05:00,1,900.75,900.75,900,900,3
20160301|2015-10-01 05:30,1,901,901,900.75,900.75,31
20160301|2015-10-01 06:00,1,900,900,899.75,899.75,6
20160301|2015-10-01 06:30,1,899.5,899.75,899.25,899.25,9
20160301|2015-10-01 07:00,1,898.75,900.25,898.5,900.25,26
20160301|2015-10-01 07:30,1,900.5,902.5,899.25,899.5,135
20160301|2015-10-01 08:30,1,900,904,900,903,648
20160301|2015-10-01 09:00,1,902.5,903.75,899.25,901,421
20160301|2015-10-01 09:30,1,900.5,901.5,891.5,892.5,733
20160301|2015-10-01 10:00,1,892.25,894.5,890,893.5,719
20160301|2015-10-01 10:30,1,893,893.5,890.25,892,241
20160301|2015-10-01 11:00,1,891.5,893.25,889,893.25,339
20160301|2015-10-01 11:30,1,893,893,889.75,889.75,110
20160301|2015-10-01 12:00,1,889.5,890.5,888.5,889.25,339
20160301|2015-10-01 12:30,1,889.25,890.75,889,889.25,222
20160301|2015-10-01 13:00,1,889.5,889.75,884.5,885,898
20160301|2015-10-01 19:00,2,884.75,886.25,884.25,886.25,30
20160301|2015-10-01 19:30,2,886.5,886.5,885.75,885.75,3
20160301|2015-10-01 20:30,2,886,886,886,886,1
20160301|2015-10-01 21:00,2,886.25,886.5,886,886,37
20160301|2015-10-01 21:30,2,885.25,885.25,885.25,885.25,1
20160301|2015-10-01 23:30,2,885.75,885.75,885.75,885.75,1
20160301|2015-10-02 01:00,2,885.75,885.75,885.75,885.75,5
20160301|2015-10-02 01:30,2,885.75,885.75,885.75,885.75,1
20160301|2015-10-02 02:00,2,887.25,887.5,887.25,887.5,21
20160301|2015-10-02 02:30,2,885.75,885.75,885.75,885.75,3
20160301|2015-10-02 03:30,2,885.25,885.25,884.25,884.25,16
20160301|2015-10-02 04:00,2,884,884,883.75,883.75,3
20160301|2015-10-02 04:30,2,883.25,883.5,882.5,883.5,11
20160301|2015-10-02 05:00,2,882.25,882.5,882.25,882.25,193
20160301|2015-10-02 05:30,2,882.25,882.25,882,882.25,34
20160301|2015-10-02 06:30,2,882.75,882.75,882.75,882.75,1
20160301|2015-10-02 07:00,2,882.75,883,882.25,882.75,37
20160301|2015-10-02 07:30,2,882.5,883,882.25,883,31
20160301|2015-10-02 08:30,2,883,883,876.5,877.5,635
20160301|2015-10-02 09:00,2,877.25,887.5,876.5,886.25,827
20160301|2015-10-02 09:30,2,886.25,888.5,885.25,886.25,351
20160301|2015-10-02 10:00,2,887,887.25,881.75,882.25,341
20160301|2015-10-02 10:30,2,882.25,885.5,882.25,883.5,208
20160301|2015-10-02 11:00,2,883,885,882.5,884.25,127
20160301|2015-10-02 11:30,2,884,889.25,883.75,889.25,304
20160301|2015-10-02 12:00,2,889.5,890.25,885.25,886,103
20160301|2015-10-02 12:30,2,886,886,882.25,883.5,149
20160301|2015-10-02 13:00,2,884,884,881.25,882.75,814
20160301|2015-10-04 19:00,5,882.25,882.25,880.25,880.25,30
20160301|2015-10-04 19:30,5,880.5,881,880.5,880.75,15
20160301|2015-10-04 20:00,5,883.5,885.75,883.5,885.5,55
20160301|2015-10-04 20:30,5,885.25,886.25,884.25,884.25,69
20160301|2015-10-04 21:00,5,884.5,884.5,884.5,884.5,3
20160301|2015-10-04 21:30,5,884,884.25,884,884.25,30
20160301|2015-10-04 22:30,5,884,884,884,884,9
20160301|2015-10-04 23:30,5,884.75,884.75,884.75,884.75,1
20160301|2015-10-05 00:00,5,884.75,884.75,884.75,884.75,2
20160301|2015-10-05 00:30,5,884,884,884,884,16
20160301|2015-10-05 01:30,5,884.25,884.25,884.25,884.25,2
20160301|2015-10-05 02:30,5,884.75,885.5,884.75,885.5,14
20160301|2015-10-05 03:00,5,885.5,885.75,885.25,885.25,12
20160301|2015-10-05 03:30,5,885.25,885.25,882.75,883.5,63
20160301|2015-10-05 04:00,5,883.5,886,883.25,886,53
20160301|2015-10-05 04:30,5,886.25,887.25,886.25,887,32
20160301|2015-10-05 05:00,5,887.75,889,887.75,887.75,77
20160301|2015-10-05 05:30,5,887.25,888.5,887.25,888.5,113
20160301|2015-10-05 06:00,5,888.5,889,888,888.25,78
20160301|2015-10-05 06:30,5,888.25,889,887.75,887.75,40
20160301|2015-10-05 07:00,5,888,888,887.25,887.75,65
20160301|2015-10-05 07:30,5,886,887.25,886,886.5,35
20160301|2015-10-05 08:30,5,887,890,886.25,888.25,553
20160301|2015-10-05 09:00,5,887.25,889.75,885.75,888.25,326
20160301|2015-10-05 09:30,5,889,889.75,887,889.75,329
20160301|2015-10-05 10:00,5,890,891.75,889.5,890.25,283
20160301|2015-10-05 10:30,5,890.25,893.25,890.25,891.75,422
20160301|2015-10-05 11:00,5,892,892.75,891.5,891.5,205
20160301|2015-10-05 11:30,5,891,892.5,891,891.5,134
20160301|2015-10-05 12:00,5,891.75,893.25,891,891.25,587
20160301|2015-10-05 12:30,5,891.5,892.25,890.5,891,192
20160301|2015-10-05 13:00,5,890.75,891.75,889.75,889.75,418
20160301|2015-10-05 19:00,6,886.5,889.75,886.25,889.25,51
20160301|2015-10-05 19:30,6,889.75,890.25,889.75,890,5
20160301|2015-10-05 20:00,6,890.25,890.5,889.5,889.5,19
20160301|2015-10-05 20:30,6,889.5,890,889.5,890,6
20160301|2015-10-05 21:00,6,890,890,890,890,4
20160301|2015-10-05 21:30,6,889.75,889.75,889.75,889.75,1
20160301|2015-10-05 22:00,6,890.25,890.75,890,890,32
20160301|2015-10-05 22:30,6,889.75,890.25,889.75,889.75,3
20160301|2015-10-05 23:00,6,889.5,889.75,889.25,889.25,22
20160301|2015-10-05 23:30,6,889.5,890,889.5,890,3
20160301|2015-10-06 00:00,6,889.5,889.5,889.25,889.25,5
20160301|2015-10-06 00:30,6,889.25,889.25,889.25,889.25,1
20160301|2015-10-06 01:00,6,889,889.25,888.5,888.5,31
20160301|2015-10-06 01:30,6,888.75,888.75,888.75,888.75,1
20160301|2015-10-06 02:00,6,888.75,891,888.75,890.25,34
20160301|2015-10-06 02:30,6,889,890.25,888.5,889.5,78
20160301|2015-10-06 03:00,6,889.5,889.75,889.5,889.75,4
20160301|2015-10-06 03:30,6,890.5,890.5,890.5,890.5,15
20160301|2015-10-06 04:00,6,889.5,889.75,889.5,889.5,51
20160301|2015-10-06 06:00,6,888.75,888.75,888.75,888.75,1
20160301|2015-10-06 06:30,6,889,889.25,888.75,888.75,107
20160301|2015-10-06 07:00,6,888,890.75,888,890.75,34
20160301|2015-10-06 07:30,6,890.75,892,890.75,891.25,31
20160301|2015-10-06 08:30,6,891.75,899.5,891.75,897.5,690
20160301|2015-10-06 09:00,6,898.25,901.25,897.75,898.25,759
20160301|2015-10-06 09:30,6,898.25,902.75,898.25,901,449
20160301|2015-10-06 10:00,6,901.25,902.25,898.75,899,571
20160301|2015-10-06 10:30,6,898.75,899.25,894.5,898.25,413
20160301|2015-10-06 11:00,6,898.75,900.75,898.5,899.5,485
20160301|2015-10-06 11:30,6,899.75,900.75,896.75,897.5,373
20160301|2015-10-06 12:00,6,897.25,897.25,895.25,896.25,419
20160301|2015-10-06 12:30,6,896.25,896.75,895,895.5,270
20160301|2015-10-06 13:00,6,895.75,896,893.5,894,408
20160301|2015-10-06 19:00,7,894,894.75,893.5,893.5,71
20160301|2015-10-06 19:30,7,893.75,894,893.5,893.5,11
20160301|2015-10-06 20:00,7,894,894.25,893.75,894.25,15
20160301|2015-10-06 20:30,7,894.25,894.5,893.75,893.75,27
20160301|2015-10-06 21:00,7,894,895,894,894.5,62
20160301|2015-10-06 21:30,7,893.75,894.25,893.75,894.25,4
20160301|2015-10-06 22:00,7,894.25,895.25,894.25,895.25,9
20160301|2015-10-06 22:30,7,895.5,895.75,895.25,895.25,7
20160301|2015-10-06 23:00,7,895,895,894.75,894.75,4
20160301|2015-10-06 23:30,7,894.5,895,894.5,895,17
20160301|2015-10-07 00:00,7,895.25,895.25,894.75,894.75,5
20160301|2015-10-07 00:30,7,895.25,895.25,894.75,895.25,9
20160301|2015-10-07 01:00,7,895.5,895.75,895,895.25,40
20160301|2015-10-07 01:30,7,895.5,897,895.5,897,36
20160301|2015-10-07 02:00,7,897,897.75,896.5,896.5,30
20160301|2015-10-07 02:30,7,896.75,896.75,896.25,896.5,29
20160301|2015-10-07 03:00,7,896.75,899.25,896.75,899.25,46
20160301|2015-10-07 03:30,7,899,899.25,898.25,898.5,46
20160301|2015-10-07 04:00,7,899.25,899.5,899,899,4
20160301|2015-10-07 04:30,7,899.5,899.5,899,899,13
20160301|2015-10-07 05:00,7,898.5,898.5,896.5,898,27
20160301|2015-10-07 05:30,7,896.75,898,896.75,897.5,33
20160301|2015-10-07 06:00,7,897.5,899.75,897.5,899.75,15
20160301|2015-10-07 06:30,7,900,902,900,900.5,170
20160301|2015-10-07 07:00,7,900,902.25,900,901.5,78
20160301|2015-10-07 07:30,7,901.5,902.25,901,901.5,69
20160301|2015-10-07 08:30,7,901.5,903.25,898.75,899.75,951
20160301|2015-10-07 09:00,7,900,901.75,896.5,897.25,454
20160301|2015-10-07 09:30,7,896.75,897.5,893.25,897.25,341
20160301|2015-10-07 10:00,7,897.25,897.25,895.25,896,170
20160301|2015-10-07 10:30,7,896.25,897,895,897,83
20160301|2015-10-07 11:00,7,897.25,899.5,896.75,899,144
20160301|2015-10-07 11:30,7,899.25,900.25,898.5,898.5,173
20160301|2015-10-07 12:00,7,898.5,899.25,898.5,899,325
20160301|2015-10-07 12:30,7,899.25,900.5,899,900.25,223
20160301|2015-10-07 13:00,7,900.5,900.5,898.25,899.25,310
20160301|2015-10-07 19:00,8,898.25,898.5,897.5,898.5,62
20160301|2015-10-07 19:30,8,898.75,899,898.25,898.25,12
20160301|2015-10-07 20:00,8,899,899.25,896.5,896.5,18
20160301|2015-10-07 20:30,8,896.5,897.5,896.5,897,14
20160301|2015-10-07 21:00,8,897.5,898,897,897,16
20160301|2015-10-07 21:30,8,897.25,898.75,897,898.75,47
20160301|2015-10-07 22:00,8,899,899,898.75,898.75,9
20160301|2015-10-07 22:30,8,898,898,898,898,2
20160301|2015-10-07 23:00,8,898,898,898,898,1
20160301|2015-10-07 23:30,8,897.75,897.75,897.75,897.75,3
20160301|2015-10-08 00:00,8,897.75,897.75,897,897.25,12
20160301|2015-10-08 00:30,8,897.25,897.25,897,897.25,3
20160301|2015-10-08 01:00,8,897,897,895.75,895.75,17
20160301|2015-10-08 01:30,8,896.25,896.25,894.5,894.75,89
20160301|2015-10-08 02:00,8,894.75,896,894.75,895.25,63
20160301|2015-10-08 02:30,8,895.25,895.5,894.75,895.5,19
20160301|2015-10-08 03:00,8,894.75,895,894.75,895,8
20160301|2015-10-08 04:00,8,894.75,897,894.75,897,17
20160301|2015-10-08 04:30,8,896.25,896.25,896,896,2
20160301|2015-10-08 05:00,8,895.25,895.25,894.75,894.75,4
20160301|2015-10-08 05:30,8,895,895.75,895,895.25,30
20160301|2015-10-08 06:00,8,895.25,895.25,895.25,895.25,1
20160301|2015-10-08 06:30,8,894.5,894.5,894,894,260
20160301|2015-10-08 07:00,8,893.75,895,893,894.5,871
20160301|2015-10-08 07:30,8,894.75,894.75,893.75,894.25,293
20160301|2015-10-08 08:30,8,894.25,896.75,893.5,894,782
20160301|2015-10-08 09:00,8,893.75,894.25,891,892,520
20160301|2015-10-08 09:30,8,891.5,892,890.5,890.5,135
20160301|2015-10-08 10:00,8,890.5,890.5,888.25,890,539
20160301|2015-10-08 10:30,8,890,890.75,889,890.75,116
20160301|2015-10-08 11:00,8,890.5,892.75,890.5,891.5,358
20160301|2015-10-08 11:30,8,891.5,891.5,889.25,889.75,176
20160301|2015-10-08 12:00,8,889,891.25,889,891,163
20160301|2015-10-08 12:30,8,891.25,892.75,891,892.5,134
20160301|2015-10-08 13:00,8,892,892.75,889,889.5,629
20160301|2015-10-08 19:00,9,889,889,888.25,888.5,28
20160301|2015-10-08 19:30,9,888.75,889,888.5,889,43
20160301|2015-10-08 20:00,9,890,891,890,890.25,151
20160301|2015-10-08 20:30,9,890,890.5,889.25,889.75,28
20160301|2015-10-08 21:00,9,890,890.5,890,890.5,74
20160301|2015-10-08 21:30,9,890.25,890.75,889.25,889.75,81
20160301|2015-10-08 22:00,9,891.25,893.25,891,893.25,125
20160301|2015-10-08 22:30,9,893.25,893.25,893.25,893.25,4
20160301|2015-10-08 23:00,9,892.75,893.25,892.75,893.25,21
20160301|2015-10-08 23:30,9,892.75,893.25,892.75,892.75,54
20160301|2015-10-09 00:00,9,892,892.25,892,892.25,35
20160301|2015-10-09 00:30,9,893.5,894.25,892,892.25,72
20160301|2015-10-09 01:00,9,891.5,891.5,890.5,890.5,161
20160301|2015-10-09 01:30,9,891.25,891.25,888,888,190
20160301|2015-10-09 02:00,9,888.75,888.75,888.75,888.75,3
20160301|2015-10-09 02:30,9,888.5,888.75,888.5,888.75,20
20160301|2015-10-09 03:00,9,888.75,890,888.75,890,17
20160301|2015-10-09 03:30,9,889.75,891.25,889.75,890.5,24
20160301|2015-10-09 04:00,9,891,893.25,890,893,50
20160301|2015-10-09 04:30,9,893.25,894,892.5,892.5,62
20160301|2015-10-09 05:00,9,893,893.5,893,893.5,4
20160301|2015-10-09 05:30,9,893.25,894.25,893.25,893.25,58
20160301|2015-10-09 06:00,9,893.25,894,892.75,894,90
20160301|2015-10-09 06:30,9,894.25,895,893,893.75,199
20160301|2015-10-09 07:00,9,893.75,894,893,893.75,42
20160301|2015-10-09 07:30,9,893.75,893.75,893.25,893.25,72
20160301|2015-10-09 08:30,9,893.5,893.75,890.25,891.25,530
20160301|2015-10-09 09:00,9,891.25,891.25,884.5,884.75,410
20160301|2015-10-09 09:30,9,884.75,885.25,882.25,885,384
20160301|2015-10-09 10:00,9,885.25,885.5,883,885,408
20160301|2015-10-09 10:30,9,885,885,881,882,330
20160301|2015-10-09 11:00,9,881.5,901,880,897.5,1133
20160301|2015-10-09 11:30,9,897.75,905,897.25,903.75,377
20160301|2015-10-09 12:00,9,903.5,903.75,896.5,899,524
20160301|2015-10-09 12:30,9,898.75,899.5,896.5,897.5,273
20160301|2015-10-09 13:00,9,897.5,898.25,893,893.5,781
20160301|2015-10-11 19:00,12,894.25,901.25,893.75,899.75,294
20160301|2015-10-11 19:30,12,899,899.25,898.25,898.25,11
20160301|2015-10-11 20:00,12,898.25,900,895.25,898.5,52
20160301|2015-10-11 20:30,12,898.5,898.5,897.5,898,12
20160301|2015-10-11 21:00,12,898.25,900,898.25,899.75,6
20160301|2015-10-11 21:30,12,900,901.25,900,900,15
20160301|2015-10-11 22:00,12,898.5,898.5,898.5,898.5,1
20160301|2015-10-11 23:00,12,898.75,898.75,898.75,898.75,1
20160301|2015-10-12 00:00,12,900.25,900.25,900.25,900.25,14
20160301|2015-10-12 00:30,12,900.25,901,899.75,901,107
20160301|2015-10-12 01:00,12,901,902,901,902,7
20160301|2015-10-12 01:30,12,901.25,901.25,901.25,901.25,2
20160301|2015-10-12 02:00,12,901.25,901.5,901.25,901.25,7
20160301|2015-10-12 02:30,12,902,902,902,902,4
20160301|2015-10-12 03:00,12,900.75,900.75,900.5,900.75,19
20160301|2015-10-12 03:30,12,900.5,900.75,900.5,900.75,2
20160301|2015-10-12 04:00,12,900.75,900.75,899,899,6
20160301|2015-10-12 04:30,12,899,899,899,899,28
20160301|2015-10-12 05:00,12,900,900,900,900,11
20160301|2015-10-12 06:00,12,899.75,899.75,899.75,899.75,3
20160301|2015-10-12 06:30,12,899.75,899.75,899.5,899.5,6
20160301|2015-10-12 07:00,12,900.5,901,900.5,901,12
20160301|2015-10-12 07:30,12,900.5,900.5,899.25,900,14
20160301|2015-10-12 08:30,12,899.25,902.5,897.75,901.25,1108
20160301|2015-10-12 09:00,12,901,901.5,899,900.5,245
20160301|2015-10-12 09:30,12,900.75,902,898,901,335
20160301|2015-10-12 10:00,12,901,901.75,900.25,900.5,135
20160301|2015-10-12 10:30,12,900.75,902,900.75,901.5,123
20160301|2015-10-12 11:00,12,901.5,901.5,898.5,898.75,681
20160301|2015-10-12 11:30,12,898.5,898.5,896.75,897,209
20160301|2015-10-12 12:00,12,896.75,898.5,895.75,898.5,135
20160301|2015-10-12 12:30,12,898,898.75,896.75,898.75,199
20160301|2015-10-12 13:00,12,898.25,898.5,895.25,896,601
20160301|2015-10-12 19:00,13,894.75,895.5,894.5,895.25,71
20160301|2015-10-12 19:30,13,894.5,895.25,894.5,895,17
20160301|2015-10-12 20:00,13,895.5,897.5,895.25,897,47
20160301|2015-10-12 20:30,13,896.75,899,896.75,898.25,26
20160301|2015-10-12 21:00,13,898.5,898.5,897.25,897.75,15
20160301|2015-10-12 21:30,13,897.5,897.5,897.25,897.25,8
20160301|2015-10-12 22:00,13,897.25,898,897.25,897.75,26
20160301|2015-10-12 22:30,13,897.75,898,897.75,898,8
20160301|2015-10-12 23:00,13,898.25,898.25,898.25,898.25,6
20160301|2015-10-12 23:30,13,898.25,898.25,898.25,898.25,6
20160301|2015-10-13 00:30,13,899,900.75,899,900.75,58
20160301|2015-10-13 01:00,13,900.75,901,900.5,900.5,81
20160301|2015-10-13 01:30,13,901.75,902.5,900.75,900.75,269
20160301|2015-10-13 02:00,13,900.5,902.5,900.25,901.75,106
20160301|2015-10-13 02:30,13,901.5,903,901.5,903,37
20160301|2015-10-13 03:00,13,903,903.5,902.25,902.25,112
20160301|2015-10-13 03:30,13,902.75,903,902.5,902.5,21
20160301|2015-10-13 04:00,13,902,902.5,901.75,901.75,49
20160301|2015-10-13 04:30,13,901.75,902.25,901.5,902,19
20160301|2015-10-13 05:00,13,901.5,901.75,900.75,900.75,29
20160301|2015-10-13 05:30,13,900.5,901.5,900.5,901,13
20160301|2015-10-13 06:00,13,901.25,901.5,901,901.25,11
20160301|2015-10-13 06:30,13,901.75,902.5,901.5,902,147
20160301|2015-10-13 07:00,13,902,902.25,901,901.75,100
20160301|2015-10-13 07:30,13,901.75,902.25,901.75,902.25,49
20160301|2015-10-13 08:30,13,901.25,908.5,900.25,908.5,1431
20160301|2015-10-13 09:00,13,908.5,911.25,906.5,907.25,1216
20160301|2015-10-13 09:30,13,907,911.25,907,911,643
20160301|2015-10-13 10:00,13,911,913.75,910,910.5,630
20160301|2015-10-13 10:30,13,910.25,912.25,909,910,303
20160301|2015-10-13 11:00,13,910.25,915.5,910.25,914.25,628
20160301|2015-10-13 11:30,13,914,915.75,914,914.75,630
20160301|2015-10-13 12:00,13,914.75,917.75,913.75,916.5,727
20160301|2015-10-13 12:30,13,916.75,920,916,919.5,1493
20160301|2015-10-13 13:00,13,919.5,922.25,918,919.25,1843
20160301|2015-10-13 19:00,14,919,920,918.25,919.25,218
20160301|2015-10-13 19:30,14,919.5,919.75,919,919.5,102
20160301|2015-10-13 20:00,14,918,919,916.25,919,327
20160301|2015-10-13 20:30,14,918,918.75,918,918,29
20160301|2015-10-13 21:00,14,917,918.5,916.75,918.25,30
20160301|2015-10-13 21:30,14,917.75,917.75,917.75,917.75,15
20160301|2015-10-13 22:00,14,918,918.25,917.75,918,20
20160301|2015-10-13 22:30,14,918,918.75,918,918.75,34
20160301|2015-10-13 23:00,14,919,919.25,919,919,6
20160301|2015-10-13 23:30,14,918.75,919.5,918.75,919.25,58
20160301|2015-10-14 00:00,14,918.75,918.75,918.75,918.75,4
20160301|2015-10-14 00:30,14,918.25,919.5,918.25,919.25,82
20160301|2015-10-14 01:00,14,919.25,920,919,919.5,241
20160301|2015-10-14 01:30,14,918.5,918.5,917.75,918,148
20160301|2015-10-14 02:00,14,918.75,919.5,918.75,919.5,74
20160301|2015-10-14 02:30,14,918.75,918.75,918.25,918.25,17
20160301|2015-10-14 03:00,14,918.75,918.75,918.25,918.75,27
20160301|2015-10-14 03:30,14,919,920.5,919,920.5,179
20160301|2015-10-14 04:00,14,920.5,920.5,920,920,24
20160301|2015-10-14 04:30,14,919.5,919.5,919,919.25,32
20160301|2015-10-14 05:00,14,919.5,919.5,918,919,134
20160301|2015-10-14 05:30,14,919,919,918.5,918.5,17
20160301|2015-10-14 06:00,14,919,919.5,918.25,919.5,29
20160301|2015-10-14 06:30,14,919.5,922,919.5,922,84
20160301|2015-10-14 07:00,14,922,923.25,921.5,922.5,134
20160301|2015-10-14 07:30,14,922.5,924.25,922.5,924.25,193
20160301|2015-10-14 08:30,14,924.5,926,919.25,919.75,1671
20160301|2015-10-14 09:00,14,919.25,920.5,918.25,918.5,624
20160301|2015-10-14 09:30,14,918.25,918.75,916,917,300
20160301|2015-10-14 10:00,14,917,920.25,917,920.25,333
20160301|2015-10-14 10:30,14,920.5,920.75,919.25,920,481
20160301|2015-10-14 11:00,14,920.5,921.75,920.25,921.5,250
20160301|2015-10-14 11:30,14,921.25,922,919.75,920.25,230
20160301|2015-10-14 12:00,14,920.5,921,918,918.75,213
20160301|2015-10-14 12:30,14,918.75,921.25,918.75,921,326
20160301|2015-10-14 13:00,14,921,921.75,915.5,915.75,460
20160301|2015-10-14 19:00,15,915.25,917.5,915,917.5,82
20160301|2015-10-14 19:30,15,917.5,918.25,917.5,918,40
20160301|2015-10-14 20:00,15,917.75,919.5,917.5,919,205
20160301|2015-10-14 20:30,15,919,920,919,919.75,112
20160301|2015-10-14 21:00,15,919.25,920.25,919.25,919.75,164
20160301|2015-10-14 21:30,15,919.5,920,919.25,919.25,88
20160301|2015-10-14 22:00,15,919,919,917.75,917.75,42
20160301|2015-10-14 22:30,15,918,918,918,918,3
20160301|2015-10-15 00:00,15,918,918,918,918,2
20160301|2015-10-15 00:30,15,918.25,918.5,918.25,918.5,3
20160301|2015-10-15 01:00,15,919,920.25,918.75,919,8
20160301|2015-10-15 01:30,15,919.75,919.75,919,919,22
20160301|2015-10-15 02:00,15,919.5,919.5,919.5,919.5,2
20160301|2015-10-15 02:30,15,920,920,919.5,919.5,4
20160301|2015-10-15 03:00,15,919,919,919,919,2
20160301|2015-10-15 03:30,15,918.75,920,918.75,920,35
20160301|2015-10-15 04:00,15,919.5,920.5,919.25,919.25,40
20160301|2015-10-15 04:30,15,919.25,919.5,918.75,918.75,24
20160301|2015-10-15 05:00,15,918.75,918.75,918.75,918.75,1
20160301|2015-10-15 05:30,15,918.25,918.5,918.25,918.25,7
20160301|2015-10-15 06:00,15,918,918,914.25,914.5,176
20160301|2015-10-15 06:30,15,914.5,914.5,913.25,914.25,74
20160301|2015-10-15 07:00,15,914.25,917.5,914.25,916.5,66
20160301|2015-10-15 07:30,15,916.75,917,915.75,916.75,60
20160301|2015-10-15 08:30,15,916.75,921.25,915,920,530
20160301|2015-10-15 09:00,15,920,921,916.5,916.75,183
20160301|2015-10-15 09:30,15,916.25,919,915.25,917.5,230
20160301|2015-10-15 10:00,15,917.5,918.5,916,917.25,210
20160301|2015-10-15 10:30,15,917.25,919,917.25,919,208
20160301|2015-10-15 11:00,15,918.75,920,917.5,919.5,299
20160301|2015-10-15 11:30,15,919.5,920.25,919,920.25,151
20160301|2015-10-15 12:00,15,920,920,916.75,917.25,360
20160301|2015-10-15 12:30,15,916.75,916.75,912,913.25,893
20160301|2015-10-15 13:00,15,913.25,913.25,911,912.25,636
20160301|2015-10-15 19:00,16,910.75,914.25,910.75,913.75,66
20160301|2015-10-15 19:30,16,914,914.5,913.75,914,30
20160301|2015-10-15 20:00,16,913.75,916,913.75,915.75,37
20160301|2015-10-15 20:30,16,916,917.5,915.5,916,30
20160301|2015-10-15 21:00,16,916.25,916.75,916.25,916.25,6
20160301|2015-10-15 21:30,16,914.75,914.75,913.75,914.25,40
20160301|2015-10-15 22:00,16,915.25,916.5,914.75,915.75,190
20160301|2015-10-15 22:30,16,915.75,915.75,915.5,915.5,3
20160301|2015-10-15 23:30,16,915.5,915.5,915,915,2
20160301|2015-10-16 00:00,16,915.75,915.75,915.5,915.5,3
20160301|2015-10-16 00:30,16,915.25,915.5,915,915.25,338
20160301|2015-10-16 01:00,16,915.5,916,915.5,916,56
20160301|2015-10-16 01:30,16,916.75,917,914,914,71
20160301|2015-10-16 02:00,16,914.75,915,914.75,915,7
20160301|2015-10-16 02:30,16,915,915.5,914.75,914.75,26
20160301|2015-10-16 03:00,16,915,915,913.25,913.25,39
20160301|2015-10-16 03:30,16,913,914.75,912.75,914,28
20160301|2015-10-16 04:00,16,914,914.5,913.5,914.5,25
20160301|2015-10-16 05:00,16,913.75,913.75,912.75,913,10
20160301|2015-10-16 05:30,16,912.5,912.5,912.5,912.5,1
20160301|2015-10-16 06:00,16,912.75,912.75,912.25,912.25,12
20160301|2015-10-16 06:30,16,912.75,913.25,912.75,913,12
20160301|2015-10-16 07:00,16,912.75,913,911.5,912.25,15
20160301|2015-10-16 07:30,16,912,912.5,911.5,911.5,15
20160301|2015-10-16 08:30,16,911.25,913.25,906.25,908.5,783
20160301|2015-10-16 09:00,16,908.5,909.25,905.5,907.75,324
20160301|2015-10-16 09:30,16,907.25,909.75,907,909,305
20160301|2015-10-16 10:00,16,908.75,911,908.5,910,347
20160301|2015-10-16 10:30,16,910.25,911,909,909.25,152
20160301|2015-10-16 11:00,16,909.25,910,907.5,907.5,229
20160301|2015-10-16 11:30,16,907.75,907.75,906.25,907.25,262
20160301|2015-10-16 12:00,16,907.5,909.5,906.75,908.75,317
20160301|2015-10-16 12:30,16,909.5,911.5,907.75,908.5,513
20160301|2015-10-16 13:00,16,908.75,909,904.5,906.5,962
20160301|2015-10-18 19:00,19,903.5,906.75,903,905.75,111
20160301|2015-10-18 19:30,19,906,906.25,905.5,905.75,24
20160301|2015-10-18 20:00,19,906.75,906.75,905,906.25,119
20160301|2015-10-18 20:30,19,905.75,906.25,905.75,906.25,17
20160301|2015-10-18 21:00,19,906.25,907,906.25,906.25,13
20160301|2015-10-18 21:30,19,905.5,907,905.25,906.75,61
20160301|2015-10-18 22:00,19,906.5,906.75,906.25,906.75,176
20160301|2015-10-18 22:30,19,906.75,906.75,906.25,906.5,26
20160301|2015-10-18 23:00,19,907,907.25,906.5,906.75,8
20160301|2015-10-18 23:30,19,907.25,907.25,907,907.25,19
20160301|2015-10-19 00:00,19,907,907.25,907,907.25,8
20160301|2015-10-19 00:30,19,906.75,906.75,905.5,905.75,58
20160301|2015-10-19 01:00,19,905.75,906.75,905.75,906.75,169
20160301|2015-10-19 01:30,19,906.25,906.75,906.25,906.75,119
20160301|2015-10-19 02:00,19,906.5,906.75,906.5,906.5,25
20160301|2015-10-19 02:30,19,906.75,906.75,905.75,906.25,81
20160301|2015-10-19 03:00,19,906,906.25,905.25,905.5,27
20160301|2015-10-19 03:30,19,905,905.75,905,905.75,16
20160301|2015-10-19 04:00,19,905.5,905.75,904.75,905.5,32
20160301|2015-10-19 04:30,19,905.25,905.25,904.75,905.25,16
20160301|2015-10-19 05:00,19,905.25,905.25,905,905.25,15
20160301|2015-10-19 05:30,19,904.75,904.75,904.25,904.25,19
20160301|2015-10-19 06:00,19,904,904.25,903.75,904,40
20160301|2015-10-19 06:30,19,903.5,903.5,902.75,903,123
20160301|2015-10-19 07:00,19,903,903,901.75,902.5,207
20160301|2015-10-19 07:30,19,902.75,904.5,902.5,904.25,124
20160301|2015-10-19 08:30,19,904,906.75,902,904.75,613
20160301|2015-10-19 09:00,19,904.75,905.75,902,902.5,326
20160301|2015-10-19 09:30,19,902.5,903.5,901.25,903.5,308
20160301|2015-10-19 10:00,19,903.25,905.25,902.75,903.25,502
20160301|2015-10-19 10:30,19,902.75,904,902.5,903.75,195
20160301|2015-10-19 11:00,19,903.75,903.75,902.75,903.75,194
20160301|2015-10-19 11:30,19,903.75,903.75,900.75,901,323
20160301|2015-10-19 12:00,19,900.75,901,900.25,900.25,419
20160301|2015-10-19 12:30,19,900.5,900.5,899.25,900.5,441
20160301|2015-10-19 13:00,19,900.25,900.25,898,898.5,460
20160301|2015-10-19 19:00,20,897.75,900,897,899.75,89
20160301|2015-10-19 19:30,20,900.5,900.5,900.25,900.25,20
20160301|2015-10-19 20:00,20,901.25,901.75,900.75,901.75,78
20160301|2015-10-19 20:30,20,901.75,901.75,901.25,901.25,5
20160301|2015-10-19 21:00,20,901.25,901.25,901.25,901.25,3
20160301|2015-10-19 21:30,20,901.5,901.5,901.5,901.5,3
20160301|2015-10-19 22:30,20,901.5,901.5,901.5,901.5,1
20160301|2015-10-20 00:30,20,901.5,901.75,901.5,901.75,3
20160301|2015-10-20 01:00,20,902.25,902.25,900.75,900.75,249
20160301|2015-10-20 01:30,20,900,900.75,897.25,900.75,252
20160301|2015-10-20 02:00,20,901,901.5,900.75,900.75,48
20160301|2015-10-20 02:30,20,900,900,900,900,12
20160301|2015-10-20 03:00,20,899.5,899.5,898.75,899.25,10
20160301|2015-10-20 03:30,20,899.25,900.5,899.25,900,35
20160301|2015-10-20 04:00,20,900.25,901.25,900.25,901,111
20160301|2015-10-20 04:30,20,901.25,902,901,902,15
20160301|2015-10-20 05:00,20,901.75,902.5,901.75,902.25,130
20160301|2015-10-20 05:30,20,901.75,901.75,901.5,901.75,23
20160301|2015-10-20 06:00,20,902,902,902,902,1
20160301|2015-10-20 06:30,20,902.25,902.5,902,902.25,14
20160301|2015-10-20 07:00,20,902,904.75,902,903.75,140
20160301|2015-10-20 07:30,20,903.5,904,903,903.5,19
20160301|2015-10-20 08:30,20,903.75,907,901.25,906.25,707
20160301|2015-10-20 09:00,20,906.75,909,906.75,907.25,667
20160301|2015-10-20 09:30,20,907.25,907.5,904.5,904.5,307
20160301|2015-10-20 10:00,20,905,905.5,903.5,903.5,476
20160301|2015-10-20 10:30,20,903.5,903.75,900,900.75,667
20160301|2015-10-20 11:00,20,900.75,901.75,900,901.25,622
20160301|2015-10-20 11:30,20,901,903,900.75,901.75,215
20160301|2015-10-20 12:00,20,902,904,901.5,903.5,369
20160301|2015-10-20 12:30,20,904.25,905.25,902,902.75,632
20160301|2015-10-20 13:00,20,902.75,904.75,902.25,904,592
20160301|2015-10-20 19:00,21,902.75,905,902.75,904.25,91
20160301|2015-10-20 19:30,21,904.25,904.25,904,904,8
20160301|2015-10-20 20:00,21,902,903.5,901.75,903.5,17
20160301|2015-10-20 20:30,21,904.25,905.5,904.25,905.5,10
20160301|2015-10-20 21:00,21,903.5,904,902.75,903.25,124
20160301|2015-10-20 21:30,21,903,905.5,902.75,905.25,140
20160301|2015-10-20 22:00,21,905,905.5,905,905.5,17
20160301|2015-10-20 22:30,21,905,905,905,905,1
20160301|2015-10-21 00:30,21,905.5,905.5,904,905,14
20160301|2015-10-21 01:00,21,905.5,906.5,905.5,906.5,102
20160301|2015-10-21 01:30,21,905.5,906.5,905.25,906.5,18
20160301|2015-10-21 02:00,21,906.5,906.5,905,905,11
20160301|2015-10-21 02:30,21,905,905,904,904.5,20
20160301|2015-10-21 03:00,21,904.75,904.75,904.75,904.75,1
20160301|2015-10-21 03:30,21,904.25,904.5,904.25,904.5,41
20160301|2015-10-21 04:00,21,904.75,905,904.75,905,28
20160301|2015-10-21 04:30,21,904.5,904.5,904.5,904.5,1
20160301|2015-10-21 05:00,21,904.5,905.25,904.5,905.25,21
20160301|2015-10-21 05:30,21,905.25,905.25,905.25,905.25,2
20160301|2015-10-21 06:00,21,905.25,906,905.25,905.75,122
20160301|2015-10-21 06:30,21,906.25,906.5,905.5,905.75,32
20160301|2015-10-21 07:00,21,906,906,905.5,906,8
20160301|2015-10-21 07:30,21,906,906.25,905.75,905.75,31
20160301|2015-10-21 08:30,21,905.5,911.25,904,910,1670
20160301|2015-10-21 09:00,21,910,911.75,908.25,910,1231
20160301|2015-10-21 09:30,21,910,910.25,908.25,909,571
20160301|2015-10-21 10:00,21,909,909.5,907.25,909.25,312
20160301|2015-10-21 10:30,21,909,910,908.75,909.5,212
20160301|2015-10-21 11:00,21,909.5,910.75,909,910.75,128
20160301|2015-10-21 11:30,21,910.75,911.5,910,911.25,326
20160301|2015-10-21 12:00,21,911.5,911.5,909.75,910.75,352
20160301|2015-10-21 12:30,21,910.75,913,910.5,911.5,281
20160301|2015-10-21 13:00,21,911.75,913.25,910.25,912,1008
20160301|2015-10-21 19:00,22,911,912.75,911,912.75,48
20160301|2015-10-21 19:30,22,912.25,912.25,911.75,911.75,36
20160301|2015-10-21 20:00,22,911.5,912.25,911.5,912.25,82
20160301|2015-10-21 20:30,22,912.5,912.5,912.5,912.5,2
20160301|2015-10-21 21:00,22,913,913,913,913,83
20160301|2015-10-21 21:30,22,913,913.75,912.75,913.75,48
20160301|2015-10-21 22:00,22,913.25,914.75,913,914.25,231
20160301|2015-10-21 22:30,22,914,914,914,914,1
20160301|2015-10-21 23:00,22,913.5,913.5,913.5,913.5,1
20160301|2015-10-21 23:30,22,913.25,913.25,913.25,913.25,3
20160301|2015-10-22 00:30,22,914.25,914.25,914,914,3
20160301|2015-10-22 01:30,22,915,915,914.25,914.5,34
20160301|2015-10-22 02:00,22,914.5,915.25,914.5,915,8
20160301|2015-10-22 02:30,22,914.25,914.75,914.25,914.75,4
20160301|2015-10-22 03:00,22,914.25,914.25,911.5,911.75,29
20160301|2015-10-22 03:30,22,912,912,911.75,911.75,10
20160301|2015-10-22 04:00,22,912.5,913,912.25,913,13
20160301|2015-10-22 04:30,22,912.75,913.5,912.75,912.75,12
20160301|2015-10-22 05:00,22,913,913.5,912.75,913.25,22
20160301|2015-10-22 05:30,22,913.25,913.75,913.25,913.5,10
20160301|2015-10-22 06:00,22,913.5,914.25,913.5,914.25,62
20160301|2015-10-22 06:30,22,914.25,915,913.5,914,42
20160301|2015-10-22 07:00,22,914,915.5,914,915.5,107
20160301|2015-10-22 07:30,22,915,916.75,914.75,916.25,146
20160301|2015-10-22 08:30,22,916.25,917,913.25,915.5,1326
20160301|2015-10-22 09:00,22,915.25,916.25,908.5,908.75,1355
20160301|2015-10-22 09:30,22,908.5,909.5,907,908.25,732
20160301|2015-10-22 10:00,22,908.5,908.75,905.5,906.25,1075
20160301|2015-10-22 10:30,22,906.5,908,906,906.75,186
20160301|2015-10-22 11:00,22,907,907,905.5,906.75,330
20160301|2015-10-22 11:30,22,906.75,907,905.25,905.5,229
20160301|2015-10-22 12:00,22,905.75,906,903.75,904,472
20160301|2015-10-22 12:30,22,904,904,902.75,903.5,314
20160301|2015-10-22 13:00,22,903.25,903.75,901.75,903.5,655
20160301|2015-10-22 19:00,23,902.75,904.75,902.75,904.5,95
20160301|2015-10-22 19:30,23,904.75,905,904.5,904.5,40
20160301|2015-10-22 20:00,23,903.75,903.75,901.25,903.5,140
20160301|2015-10-22 20:30,23,903.75,903.75,901.25,901.25,37
20160301|2015-10-22 21:00,23,901.25,901.5,899.5,901,136
20160301|2015-10-22 21:30,23,900.5,901,900,900.5,18
20160301|2015-10-22 22:00,23,900,900,899.75,900,75
20160301|2015-10-22 22:30,23,900,900,900,900,1
20160301|2015-10-22 23:00,23,900,900,900,900,1
20160301|2015-10-22 23:30,23,900.75,900.75,899.75,899.75,4
20160301|2015-10-23 00:00,23,899,899,898.25,898.5,19
20160301|2015-10-23 00:30,23,898.25,898.25,897.25,898,119
20160301|2015-10-23 01:00,23,898.5,899.25,897,898.5,156
20160301|2015-10-23 01:30,23,898.5,899.5,898.5,898.75,20
20160301|2015-10-23 02:30,23,899,899,898.5,898.5,27
20160301|2015-10-23 03:00,23,899.5,899.5,899.25,899.25,6
20160301|2015-10-23 03:30,23,899.5,899.5,899.25,899.25,2
20160301|2015-10-23 04:00,23,899.75,900,899.75,900,14
20160301|2015-10-23 04:30,23,900,901.25,900,901.25,27
20160301|2015-10-23 05:00,23,901.25,901.25,901,901.25,6
20160301|2015-10-23 05:30,23,901.5,901.5,900,900.75,16
20160301|2015-10-23 06:00,23,901,903,901,902.75,25
20160301|2015-10-23 06:30,23,902.5,904,901.75,903,107
20160301|2015-10-23 07:00,23,903,904,902.25,902.5,135
20160301|2015-10-23 07:30,23,902.5,902.75,901.75,902,61
20160301|2015-10-23 08:30,23,900,901.75,896.5,897.5,1328
20160301|2015-10-23 09:00,23,897.5,897.75,894.5,896.25,919
20160301|2015-10-23 09:30,23,896.25,897.5,895.75,897.5,685
20160301|2015-10-23 10:00,23,897.5,897.5,896.25,896.75,417
20160301|2015-10-23 10:30,23,896.5,896.5,894.5,896,565
20160301|2015-10-23 11:00,23,895.75,896.5,894.75,895.75,304
20160301|2015-10-23 11:30,23,896,898.75,895.75,895.75,506
20160301|2015-10-23 12:00,23,895.75,898,895.75,897.5,257
20160301|2015-10-23 12:30,23,897.75,900,897.75,899.75,561
20160301|2015-10-23 13:00,23,899.75,901.5,895.75,895.75,1328
20160301|2015-10-25 19:00,26,897.75,902.5,897.75,900.5,134
20160301|2015-10-25 19:30,26,901,901.25,899.75,899.75,29
20160301|2015-10-25 20:00,26,898.75,900.75,898.75,899.75,135
20160301|2015-10-25 20:30,26,900.25,900.75,900,900.75,107
20160301|2015-10-25 21:00,26,900.5,900.75,899,899.25,55
20160301|2015-10-25 21:30,26,899,899.25,897,897.75,52
20160301|2015-10-25 22:00,26,897.25,897.5,896.25,896.25,19
20160301|2015-10-25 22:30,26,896.75,896.75,896.5,896.5,2
20160301|2015-10-25 23:00,26,896.75,897,896.5,896.5,20
20160301|2015-10-25 23:30,26,896.5,897,896.5,896.5,8
20160301|2015-10-26 00:00,26,898,898,898,898,1
20160301|2015-10-26 00:30,26,898.5,898.5,896,896.25,93
20160301|2015-10-26 01:00,26,896.5,896.75,895.5,895.5,28
20160301|2015-10-26 01:30,26,895.25,896.25,894.25,894.25,120
20160301|2015-10-26 02:00,26,894.25,894.25,893.75,893.75,38
20160301|2015-10-26 02:30,26,893.75,893.75,892.75,893,31
20160301|2015-10-26 03:00,26,893,894.25,892.5,894.25,111
20160301|2015-10-26 03:30,26,894.5,894.75,893.5,893.5,59
20160301|2015-10-26 04:00,26,893.25,893.75,892,893.25,100
20160301|2015-10-26 04:30,26,893.5,893.75,893,893.5,22
20160301|2015-10-26 05:00,26,893.75,894.25,893.5,893.5,36
20160301|2015-10-26 05:30,26,893.75,893.75,893,893.25,48
20160301|2015-10-26 06:00,26,893.5,894,893.25,893.5,48
20160301|2015-10-26 06:30,26,893.25,893.5,892.25,893,63
20160301|2015-10-26 07:00,26,892.75,893.5,892.75,893.25,152
20160301|2015-10-26 07:30,26,893.5,893.75,893.5,893.5,55
20160301|2015-10-26 08:30,26,893.25,893.5,888.25,889.5,3671
20160301|2015-10-26 09:00,26,889.5,892,888.5,889,1463
20160301|2015-10-26 09:30,26,889,889,885,887,2052
20160301|2015-10-26 10:00,26,887,890.5,886.5,889.25,1459
20160301|2015-10-26 10:30,26,889.25,889.25,885.75,886.25,960
20160301|2015-10-26 11:00,26,886.5,888,886.25,886.5,915
20160301|2015-10-26 11:30,26,886.5,887,885.25,886,684
20160301|2015-10-26 12:00,26,886,887.25,885,887,1126
20160301|2015-10-26 12:30,26,887,887.5,885.75,886.5,508
20160301|2015-10-26 13:00,26,886.5,888,885.5,888,767
20160301|2015-10-26 19:00,27,888,888.5,886.5,886.75,169
20160301|2015-10-26 19:30,27,886.5,886.5,885.5,886.5,73
20160301|2015-10-26 20:00,27,886.5,886.5,882.5,884,466
20160301|2015-10-26 20:30,27,884,886,884,884.75,196
20160301|2015-10-26 21:00,27,885.25,887,885.25,886.25,24
20160301|2015-10-26 21:30,27,886.25,887.25,885.75,886.5,88
20160301|2015-10-26 22:00,27,886.75,887.25,886.5,886.5,99
20160301|2015-10-26 22:30,27,886.75,887.25,886.5,886.5,56
20160301|2015-10-26 23:00,27,886.5,886.75,886.25,886.25,25
20160301|2015-10-26 23:30,27,887,887,887,887,1
20160301|2015-10-27 00:00,27,887,887,887,887,3
20160301|2015-10-27 00:30,27,887.5,888.25,887.25,888.25,105
20160301|2015-10-27 01:00,27,888.5,889.25,888,889,80
20160301|2015-10-27 01:30,27,889.25,890.75,888.75,889,334
20160301|2015-10-27 02:00,27,889,889,888.5,889,24
20160301|2015-10-27 02:30,27,889.25,889.25,889.25,889.25,63
20160301|2015-10-27 03:00,27,889.5,889.5,889.25,889.5,14
20160301|2015-10-27 03:30,27,889.5,891.25,889.5,891,112
20160301|2015-10-27 04:00,27,890.75,891,890.5,890.5,88
20160301|2015-10-27 04:30,27,890.25,891.75,890.25,891.25,94
20160301|2015-10-27 05:00,27,891.5,892,891.25,892,88
20160301|2015-10-27 05:30,27,891.75,892,891.25,892,55
20160301|2015-10-27 06:00,27,892,892.25,891,891,159
20160301|2015-10-27 06:30,27,892,892,891.75,891.75,16
20160301|2015-10-27 07:00,27,892,892.75,891,891.75,326
20160301|2015-10-27 07:30,27,892,892.5,891.5,892,110
20160301|2015-10-27 08:30,27,892,894.5,889.25,892.75,2067
20160301|2015-10-27 09:00,27,893,893.25,889.25,890,1156
20160301|2015-10-27 09:30,27,890,895.75,889.75,895.75,1377
20160301|2015-10-27 10:00,27,896,896.75,894,895,776
20160301|2015-10-27 10:30,27,895.25,895.75,892.5,892.5,810
20160301|2015-10-27 11:00,27,892.25,893.5,891.5,892.75,705
20160301|2015-10-27 11:30,27,892.5,893.5,892,893,206
20160301|2015-10-27 12:00,27,893.25,893.25,892,892.5,422
20160301|2015-10-27 12:30,27,892.5,893,891,892.5,397
20160301|2015-10-27 13:00,27,892.5,894,891,892.75,1012
20160301|2015-10-27 19:00,28,892.5,893,891,892.5,87
20160301|2015-10-27 19:30,28,892.75,894,892.75,893.75,45
20160301|2015-10-27 20:00,28,893.75,893.75,890.25,891.25,138
20160301|2015-10-27 20:30,28,891,891,889.75,890.25,198
20160301|2015-10-27 21:00,28,890,890.5,889.5,889.5,40
20160301|2015-10-27 21:30,28,889.25,890,889.25,889.75,93
20160301|2015-10-27 22:00,28,890,890,890,890,9
20160301|2015-10-27 22:30,28,890,890.25,890,890.25,20
20160301|2015-10-27 23:00,28,890.5,890.5,890.5,890.5,2
20160301|2015-10-27 23:30,28,890.5,890.5,890.5,890.5,10
20160301|2015-10-28 00:00,28,890.25,890.25,890.25,890.25,1
20160301|2015-10-28 00:30,28,890.25,892,890,892,56
20160301|2015-10-28 01:00,28,891.75,891.75,891.75,891.75,12
20160301|2015-10-28 01:30,28,890.75,891.25,890,890,23
20160301|2015-10-28 02:00,28,890.75,891.25,890,890,22
20160301|2015-10-28 02:30,28,890.25,890.25,889.75,890.25,14
20160301|2015-10-28 03:00,28,890,891.25,889.5,891,74
20160301|2015-10-28 03:30,28,891,892,890.25,892,20
20160301|2015-10-28 04:00,28,891.75,892.25,891.5,892.25,18
20160301|2015-10-28 04:30,28,892,892.5,891.75,892.25,10
20160301|2015-10-28 05:00,28,891.75,892.5,891.75,892.25,15
20160301|2015-10-28 05:30,28,892.5,892.5,892.25,892.25,2
20160301|2015-10-28 06:00,28,892.5,892.5,892.25,892.25,8
20160301|2015-10-28 06:30,28,892.25,892.5,891.75,892.5,16
20160301|2015-10-28 07:00,28,892.25,892.5,890.75,890.75,80
20160301|2015-10-28 07:30,28,890.75,891.5,890.75,891,47
20160301|2015-10-28 08:30,28,890.5,890.5,886.5,889,1760
20160301|2015-10-28 09:00,28,889.5,889.75,886,886.25,1089
20160301|2015-10-28 09:30,28,886.5,888.25,885.75,888,1040
20160301|2015-10-28 10:00,28,888,891.5,887.75,890,1103
20160301|2015-10-28 10:30,28,890.5,890.5,887.75,888.5,740
20160301|2015-10-28 11:00,28,888,888.25,886.75,887.25,713
20160301|2015-10-28 11:30,28,887.25,888,886.75,886.75,598
20160301|2015-10-28 12:00,28,887,887.5,886.5,887.5,543
20160301|2015-10-28 12:30,28,887.5,888.5,885.75,888.5,509
20160301|2015-10-28 13:00,28,888.25,888.75,885.75,885.75,941
20160301|2015-10-28 19:00,29,886.25,887.5,885,887.5,141
20160301|2015-10-28 19:30,29,887.5,888.5,887.5,888.5,39
20160301|2015-10-28 20:00,29,888.75,888.75,887.5,888,93
20160301|2015-10-28 20:30,29,887.75,888.5,886.5,888,58
20160301|2015-10-28 21:00,29,888,888.75,888,888.75,36
20160301|2015-10-28 21:30,29,888,888.25,888,888.25,5
20160301|2015-10-28 22:00,29,888,888,887.25,887.75,76
20160301|2015-10-28 22:30,29,887.5,887.5,887,887,5
20160301|2015-10-28 23:30,29,887.25,887.25,887.25,887.25,13
20160301|2015-10-29 00:00,29,887.25,887.25,886.5,886.75,31
20160301|2015-10-29 00:30,29,886,888.75,886,888.75,110
20160301|2015-10-29 01:00,29,889,890,888.75,889,173
20160301|2015-10-29 01:30,29,889,889.25,888.25,889.25,97
20160301|2015-10-29 02:00,29,888.5,888.5,888.5,888.5,2
20160301|2015-10-29 02:30,29,887.75,888.25,887.75,888,12
20160301|2015-10-29 03:00,29,888,888.5,887.75,888.5,35
20160301|2015-10-29 03:30,29,888.25,889,888.25,889,44
20160301|2015-10-29 04:00,29,889.25,890,888.25,888.5,46
20160301|2015-10-29 04:30,29,888.5,889,888.25,888.75,39
20160301|2015-10-29 05:00,29,889,889,888.25,888.5,7
20160301|2015-10-29 05:30,29,888.5,888.75,887.75,887.75,22
20160301|2015-10-29 06:00,29,887.75,888.25,887.75,888.25,24
20160301|2015-10-29 06:30,29,888,889.25,888,889,20
20160301|2015-10-29 07:00,29,888.75,889.25,886.5,887.25,70
20160301|2015-10-29 07:30,29,887.75,888,884.5,885.25,285
20160301|2015-10-29 08:30,29,886.5,888.75,882.5,882.75,2147
20160301|2015-10-29 09:00,29,883,884.5,882.25,883.25,1384
20160301|2015-10-29 09:30,29,883,883,880.25,880.25,1848
20160301|2015-10-29 10:00,29,880.5,882.5,879.25,882.25,2028
20160301|2015-10-29 10:30,29,882,886.5,881.5,884.5,1562
20160301|2015-10-29 11:00,29,884.5,887.5,884,884.25,1221
20160301|2015-10-29 11:30,29,884.25,886,883.75,884.25,746
20160301|2015-10-29 12:00,29,884.25,884.5,881,882.75,1074
20160301|2015-10-29 12:30,29,882.5,884.25,882.25,883.25,412
20160301|2015-10-29 13:00,29,883.5,884.25,882.25,883,772
20160301|2015-10-29 19:00,30,882.75,885,882.25,883.5,179
20160301|2015-10-29 19:30,30,883.75,883.75,883.5,883.5,3
20160301|2015-10-29 20:00,30,883.5,884.5,883.25,883.5,211
20160301|2015-10-29 20:30,30,884,885.5,883.75,885,57
20160301|2015-10-29 21:00,30,886.25,886.25,885.5,885.75,105
20160301|2015-10-29 21:30,30,886,886,885.5,885.5,33
20160301|2015-10-29 22:00,30,885,885.5,885,885.5,85
20160301|2015-10-29 22:30,30,885,886,885,885.5,16
20160301|2015-10-29 23:00,30,885.5,886,885.5,886,18
20160301|2015-10-29 23:30,30,886,886,885,885.25,37
20160301|2015-10-30 00:00,30,885,885,885,885,9
20160301|2015-10-30 00:30,30,885.25,886.5,885.25,886.5,142
20160301|2015-10-30 01:00,30,886.5,886.75,886.25,886.25,18
20160301|2015-10-30 01:30,30,887,887,886,886.5,119
20160301|2015-10-30 02:00,30,886.5,886.5,886.25,886.25,12
20160301|2015-10-30 02:30,30,886.5,886.5,886.25,886.25,45
20160301|2015-10-30 03:00,30,886.5,887.5,886.5,887.5,131
20160301|2015-10-30 03:30,30,887.25,887.5,886.75,886.75,28
20160301|2015-10-30 04:00,30,886.75,887.25,886.75,887.25,21
20160301|2015-10-30 04:30,30,887.5,888.25,887,887.25,104
20160301|2015-10-30 05:00,30,887.25,888.5,887.25,888.5,130
20160301|2015-10-30 05:30,30,888,888.5,888,888.25,18
20160301|2015-10-30 06:00,30,888.25,888.25,887.75,887.75,43
20160301|2015-10-30 06:30,30,887.75,887.75,887.25,887.5,19
20160301|2015-10-30 07:00,30,887.5,888,886.25,887,49
20160301|2015-10-30 07:30,30,887.25,887.75,887,887.25,44
20160301|2015-10-30 08:30,30,886.75,888.75,884.75,885.5,1242
20160301|2015-10-30 09:00,30,885.5,889.25,885,888,836
20160301|2015-10-30 09:30,30,888.25,890.5,887.75,888.5,1055
20160301|2015-10-30 10:00,30,888.5,889.5,887.5,889.5,394
20160301|2015-10-30 10:30,30,889.5,889.75,887.25,888.25,481
20160301|2015-10-30 11:00,30,888,889.25,887.25,887.25,436
20160301|2015-10-30 11:30,30,887.25,888.75,887,888.5,528
20160301|2015-10-30 12:00,30,888.5,888.5,887.5,888,431
20160301|2015-10-30 12:30,30,888,889,887.25,888.5,752
20160301|2015-10-30 13:00,30,888.5,889.75,887.5,888,1155
20160301|2015-11-01 19:00,2,890,892.5,889.25,891.75,330
20160301|2015-11-01 19:30,2,891.75,892.25,891.25,892.25,77
20160301|2015-11-01 20:00,2,892.5,893,892.25,892.25,49
20160301|2015-11-01 20:30,2,892.5,892.5,891.5,891.75,51
20160301|2015-11-01 21:00,2,891.5,891.75,891,891.25,81
20160301|2015-11-01 21:30,2,891,891,890.75,891,29
20160301|2015-11-01 22:00,2,891,891,891,891,2
20160301|2015-11-01 22:30,2,891,891,890.5,890.5,11
20160301|2015-11-01 23:00,2,890,890.25,890,890.25,2
20160301|2015-11-01 23:30,2,890.25,891.75,890,891.75,48
20160301|2015-11-02 00:00,2,891.5,892.25,891.5,892.25,34
20160301|2015-11-02 00:30,2,892.25,892.75,891,892.75,50
20160301|2015-11-02 01:00,2,892,892,890,890.25,218
20160301|2015-11-02 01:30,2,890.25,890.25,889.25,890,83
20160301|2015-11-02 02:00,2,889.75,890.25,889.25,890,95
20160301|2015-11-02 02:30,2,890.25,891,890,890,140
20160301|2015-11-02 03:00,2,889.75,890.5,889.75,890.5,49
20160301|2015-11-02 03:30,2,890.5,891.25,890.25,891,211
20160301|2015-11-02 04:00,2,890.75,890.75,890,890,123
20160301|2015-11-02 04:30,2,890.25,890.25,890,890.25,11
20160301|2015-11-02 05:00,2,890,890,889.75,890,21
20160301|2015-11-02 05:30,2,890,890.25,889.75,890,51
20160301|2015-11-02 06:00,2,890,890.5,889.75,890,94
20160301|2015-11-02 06:30,2,890,890,889.5,890,237
20160301|2015-11-02 07:00,2,889.75,890.25,888.75,889,265
20160301|2015-11-02 07:30,2,889,889,888.75,889,144
20160301|2015-11-02 08:30,2,889.75,893.25,887.75,891.75,3262
20160301|2015-11-02 09:00,2,892,892.75,888,888.5,1035
20160301|2015-11-02 09:30,2,888.5,889.5,884.75,886.25,1114
20160301|2015-11-02 10:00,2,886.25,887.25,884,884,1604
20160301|2015-11-02 10:30,2,884,885,882.5,884.75,1220
20160301|2015-11-02 11:00,2,884.75,886,883,883.75,494
20160301|2015-11-02 11:30,2,883.75,884,883,883,330
20160301|2015-11-02 12:00,2,883,883.75,881.25,883.5,908
20160301|2015-11-02 12:30,2,883.25,884.5,882.75,883.75,351
20160301|2015-11-02 13:00,2,883.75,884,881.25,882,693
20160301|2015-11-02 19:00,3,881.5,885,881.5,884.5,552
20160301|2015-11-02 19:30,3,883.75,884,882.75,883,82
20160301|2015-11-02 20:00,3,883.25,883.5,882.75,883.25,29
20160301|2015-11-02 20:30,3,883,883.5,882.75,883.25,30
20160301|2015-11-02 21:00,3,882.5,883.25,882.5,883.25,59
20160301|2015-11-02 21:30,3,883,883,883,883,2
20160301|2015-11-02 22:00,3,882.5,882.75,882.5,882.75,4
20160301|2015-11-02 22:30,3,882,882.5,881.75,882,36
20160301|2015-11-02 23:00,3,882.25,882.25,881.5,881.5,22
20160301|2015-11-02 23:30,3,881.75,883.5,881.75,883,44
20160301|2015-11-03 00:00,3,883,883,881.5,881.5,35
20160301|2015-11-03 00:30,3,881.5,881.75,881,881.75,205
20160301|2015-11-03 01:00,3,881.5,881.5,879.75,879.75,107
20160301|2015-11-03 01:30,3,879.75,881,879.75,880.75,17
20160301|2015-11-03 02:00,3,881,881.25,881,881,7
20160301|2015-11-03 02:30,3,881.25,881.75,881,881.25,17
20160301|2015-11-03 03:00,3,881,881.5,880.75,881,24
20160301|2015-11-03 03:30,3,880.75,881.75,880.75,881.75,48
20160301|2015-11-03 04:00,3,881.75,881.75,881,881.25,12
20160301|2015-11-03 04:30,3,881,881.5,881,881.5,33
20160301|2015-11-03 05:00,3,881.5,882,880.25,880.25,186
20160301|2015-11-03 05:30,3,880.25,880.25,879,879.25,96
20160301|2015-11-03 06:00,3,879,879.75,878.75,879,143
20160301|2015-11-03 06:30,3,878.75,878.75,878.25,878.75,318
20160301|2015-11-03 07:00,3,878.5,879.75,878.5,879.75,433
20160301|2015-11-03 07:30,3,879.5,880.75,879.5,880.75,202
20160301|2015-11-03 08:30,3,881,884.75,880,880,3488
20160301|2015-11-03 09:00,3,879.75,884,877.5,883.75,2342
20160301|2015-11-03 09:30,3,883.75,884.25,881.5,883.5,518
20160301|2015-11-03 10:00,3,883.5,888.5,883.5,887,1003
20160301|2015-11-03 10:30,3,887.25,887.5,882.25,884.5,918
20160301|2015-11-03 11:00,3,885,885.5,883,883,297
20160301|2015-11-03 11:30,3,883,883.5,880,881.5,709
20160301|2015-11-03 12:00,3,881.75,884.25,880.75,884.25,774
20160301|2015-11-03 12:30,3,884.25,885.75,883,883.25,962
20160301|2015-11-03 13:00,3,883.25,883.75,880.75,881.75,1107
20160301|2015-11-03 19:00,4,881,886,881,885.25,349
20160301|2015-11-03 19:30,4,885.5,885.5,884,884.25,79
20160301|2015-11-03 20:00,4,884.25,884.5,883.75,884,49
20160301|2015-11-03 20:30,4,884.25,884.75,883.25,883.5,150
20160301|2015-11-03 21:00,4,883.25,884.25,883.25,884,34
20160301|2015-11-03 21:30,4,883.75,883.75,883.75,883.75,2
20160301|2015-11-03 22:00,4,883.75,884,883.75,883.75,7
20160301|2015-11-03 22:30,4,883.5,884.25,883.5,884,40
20160301|2015-11-03 23:00,4,884,884.25,884,884.25,15
20160301|2015-11-03 23:30,4,884,885.25,883.75,885,59
20160301|2015-11-04 00:00,4,884.75,885.75,884.75,885.5,44
20160301|2015-11-04 00:30,4,885.5,885.5,884.25,885.25,53
20160301|2015-11-04 01:00,4,885.25,885.25,884,884.25,48
20160301|2015-11-04 01:30,4,884.5,884.5,884.25,884.5,33
20160301|2015-11-04 02:00,4,884.5,884.5,884.25,884.25,9
20160301|2015-11-04 02:30,4,884.25,884.5,884.25,884.25,14
20160301|2015-11-04 03:00,4,884.25,884.75,883.75,884.75,51
20160301|2015-11-04 03:30,4,884.75,885.25,884.75,885.25,30
20160301|2015-11-04 04:00,4,885.25,885.5,884.25,884.75,179
20160301|2015-11-04 04:30,4,884.75,885,884.75,884.75,65
20160301|2015-11-04 05:00,4,885,886.25,885,885.5,39
20160301|2015-11-04 05:30,4,885.5,885.5,885.25,885.5,15
20160301|2015-11-04 06:00,4,885.75,886,884,884,194
20160301|2015-11-04 06:30,4,883.75,884.5,883.75,884,115
20160301|2015-11-04 07:00,4,884,885.25,883.75,885,262
20160301|2015-11-04 07:30,4,885.25,886.25,885.25,885.75,113
20160301|2015-11-04 08:30,4,885,887.75,882,884.5,2259
20160301|2015-11-04 09:00,4,884.25,884.5,881.5,883.75,1632
20160301|2015-11-04 09:30,4,884,886.5,883,885,1189
20160301|2015-11-04 10:00,4,884.75,886.5,883.5,883.75,724
20160301|2015-11-04 10:30,4,883.5,888.5,883.5,888.25,833
20160301|2015-11-04 11:00,4,888.25,889.5,887.25,888,712
20160301|2015-11-04 11:30,4,888.5,888.5,886,886,420
20160301|2015-11-04 12:00,4,886,889,885,888.75,383
20160301|2015-11-04 12:30,4,888.75,889,886.75,886.75,336
20160301|2015-11-04 13:00,4,886.75,887.75,885.5,887.5,661
20160301|2015-11-04 19:00,5,886,886.25,884.75,886,603
20160301|2015-11-04 19:30,5,886,886.25,885.25,886.25,364
20160301|2015-11-04 20:00,5,886.5,887.5,886,887.25,135
20160301|2015-11-04 20:30,5,886.75,887,885.75,885.75,88
20160301|2015-11-04 21:00,5,885.75,885.75,884.25,884.25,54
20160301|2015-11-04 21:30,5,884.5,885,884.5,885,7
20160301|2015-11-04 22:00,5,884.75,885.25,884.75,885.25,6
20160301|2015-11-04 22:30,5,884.75,884.75,884.75,884.75,7
20160301|2015-11-04 23:00,5,884.75,884.75,884.5,884.75,12
20160301|2015-11-04 23:30,5,884.5,885,883.25,884,157
20160301|2015-11-05 00:00,5,883.5,884,883,883.5,82
20160301|2015-11-05 00:30,5,883.5,884,883.25,884,31
20160301|2015-11-05 01:00,5,883.75,884,883,883,100
20160301|2015-11-05 01:30,5,883.5,883.75,883.5,883.75,11
20160301|2015-11-05 02:00,5,884,885,884,885,17
20160301|2015-11-05 02:30,5,884.5,884.75,884.5,884.5,23
20160301|2015-11-05 03:00,5,884.5,885,884.5,884.75,14
20160301|2015-11-05 03:30,5,884.25,884.75,884,884,19
20160301|2015-11-05 04:00,5,883.75,883.75,883.5,883.75,6
20160301|2015-11-05 04:30,5,883.5,884,883.5,883.5,8
20160301|2015-11-05 05:00,5,883.75,884,883.75,884,3
20160301|2015-11-05 05:30,5,884.5,885.25,884.5,885,45
20160301|2015-11-05 06:00,5,885.25,886.25,884.75,886,119
20160301|2015-11-05 06:30,5,886,887,886,887,78
20160301|2015-11-05 07:00,5,886.75,886.75,883.25,883.5,338
20160301|2015-11-05 07:30,5,883.25,883.25,880.5,881.25,424
20160301|2015-11-05 08:30,5,881,881.25,878,879.5,1957
20160301|2015-11-05 09:00,5,879.25,879.5,875.5,875.5,1223
20160301|2015-11-05 09:30,5,875.5,875.5,872.25,872.75,1891
20160301|2015-11-05 10:00,5,873,873.5,872.25,872.25,659
20160301|2015-11-05 10:30,5,872.5,872.5,870,870.25,1377
20160301|2015-11-05 11:00,5,870.25,871.25,869.5,870,1344
20160301|2015-11-05 11:30,5,870,871,869,870.5,704
20160301|2015-11-05 12:00,5,870.25,870.25,867.75,867.75,922
20160301|2015-11-05 12:30,5,867.75,868.5,867,867.25,540
20160301|2015-11-05 13:00,5,867.5,868.5,865.25,867.75,1509
20160301|2015-11-05 19:00,6,866.75,870.25,866.5,868.5,785
20160301|2015-11-05 19:30,6,868.75,868.75,867,867.5,126
20160301|2015-11-05 20:00,6,867.75,867.75,867.25,867.25,85
20160301|2015-11-05 20:30,6,867.25,867.5,867,867.5,182
20160301|2015-11-05 21:00,6,867.5,868,866.25,866.5,114
20160301|2015-11-05 21:30,6,866.75,867,866.75,867,6
20160301|2015-11-05 22:00,6,867,867.25,867,867.25,9
20160301|2015-11-05 22:30,6,868,868,867.5,867.5,18
20160301|2015-11-05 23:00,6,867.5,867.5,867,867,61
20160301|2015-11-05 23:30,6,867,869,867,869,88
20160301|2015-11-06 00:00,6,869,869,868.5,868.5,37
20160301|2015-11-06 00:30,6,869.25,869.25,868.75,868.75,37
20160301|2015-11-06 01:00,6,869,869.25,869,869,5
20160301|2015-11-06 01:30,6,868.5,868.75,868,868,16
20160301|2015-11-06 02:00,6,868,868.25,867.5,867.75,45
20160301|2015-11-06 02:30,6,867.75,868.25,867.5,868.25,71
20160301|2015-11-06 03:00,6,868.25,868.75,867.75,868,71
20160301|2015-11-06 03:30,6,867.75,868.75,867.75,868.5,29
20160301|2015-11-06 04:00,6,868.5,869.75,868.5,869.5,84
20160301|2015-11-06 04:30,6,869.5,870.25,869.5,870,81
20160301|2015-11-06 05:00,6,869.75,870.5,869.5,870.25,98
20160301|2015-11-06 05:30,6,870,870,869.75,870,12
20160301|2015-11-06 06:00,6,870,870.25,869.5,869.75,68
20160301|2015-11-06 06:30,6,869.5,869.5,868.25,868.25,177
20160301|2015-11-06 07:00,6,868.25,868.25,866.75,867.75,175
20160301|2015-11-06 07:30,6,867.25,867.25,863.25,863.75,403
20160301|2015-11-06 08:30,6,864.5,866.5,860.25,863.5,2401
20160301|2015-11-06 09:00,6,863.5,863.75,862,862.75,1363
20160301|2015-11-06 09:30,6,862.75,866.25,861.75,866.25,622
20160301|2015-11-06 10:00,6,866.5,867.75,865.5,866.25,536
20160301|2015-11-06 10:30,6,866.5,868.75,864.75,868.75,474
20160301|2015-11-06 11:00,6,868.75,868.75,866.75,868,312
20160301|2015-11-06 11:30,6,868.25,869.25,867.5,869,349
20160301|2015-11-06 12:00,6,869,869.25,868,868,228
20160301|2015-11-06 12:30,6,868.25,869,868,868.25,218
20160301|2015-11-06 13:00,6,868.5,870,868.25,869.75,1145
20160301|2015-11-08 19:00,9,869.75,870.75,868,870,902
20160301|2015-11-08 19:30,9,870,871.25,870,870.75,180
20160301|2015-11-08 20:00,9,871,872.5,870.5,871.75,157
20160301|2015-11-08 20:30,9,871.5,871.5,870,871,106
20160301|2015-11-08 21:00,9,870.75,871.75,870,871.25,74
20160301|2015-11-08 21:30,9,871.75,871.75,871.25,871.75,14
20160301|2015-11-08 22:00,9,871.5,871.5,871.5,871.5,3
20160301|2015-11-08 22:30,9,871.5,871.75,871.25,871.5,24
20160301|2015-11-08 23:00,9,871.5,871.5,871.5,871.5,1
20160301|2015-11-08 23:30,9,871.5,871.5,871.5,871.5,2
20160301|2015-11-09 00:00,9,871.5,871.5,871,871,26
20160301|2015-11-09 00:30,9,871.25,871.25,870.25,870.5,49
20160301|2015-11-09 01:00,9,870.5,871,870.5,871,10
20160301|2015-11-09 01:30,9,871,871.25,871,871.25,23
20160301|2015-11-09 02:00,9,871.5,872.5,871.5,872.5,73
20160301|2015-11-09 02:30,9,872.75,873.25,871.75,872,121
20160301|2015-11-09 03:00,9,871.25,871.5,871.25,871.5,2
20160301|2015-11-09 03:30,9,871.25,871.5,871,871.25,38
20160301|2015-11-09 04:00,9,871.75,872,871.75,872,43
20160301|2015-11-09 04:30,9,871.25,871.75,871.25,871.5,33
20160301|2015-11-09 05:00,9,871.75,871.75,871.75,871.75,60
20160301|2015-11-09 05:30,9,871,871.75,871,871.5,38
20160301|2015-11-09 06:00,9,871.75,872,871.5,871.75,93
20160301|2015-11-09 06:30,9,872,872,871.75,872,57
20160301|2015-11-09 07:00,9,871.75,872.5,871.25,871.5,191
20160301|2015-11-09 07:30,9,871.5,872.5,871,872,101
20160301|2015-11-09 08:30,9,870.75,873,868,869.25,1739
20160301|2015-11-09 09:00,9,869.25,871.5,867,871.25,1454
20160301|2015-11-09 09:30,9,871.25,873.25,870.25,871.25,1617
20160301|2015-11-09 10:00,9,871.25,871.75,869.25,869.25,438
20160301|2015-11-09 10:30,9,869.25,869.5,868.25,869.25,676
20160301|2015-11-09 11:00,9,869,870,868,868.25,729
20160301|2015-11-09 11:30,9,868.25,869,867.5,868.25,322
20160301|2015-11-09 12:00,9,868,869.5,868,869,407
20160301|2015-11-09 12:30,9,869,869.75,868.25,868.75,404
20160301|2015-11-09 13:00,9,868.5,868.75,867,867.25,520
20160301|2015-11-09 19:00,10,866.75,868.25,866,867.5,101
20160301|2015-11-09 19:30,10,867.5,868.25,867,867.5,62
20160301|2015-11-09 20:00,10,867,867,866.75,866.75,11
20160301|2015-11-09 20:30,10,867,868.25,867,868.25,15
20160301|2015-11-09 21:00,10,868.25,868.25,868.25,868.25,4
20160301|2015-11-09 21:30,10,868.25,868.25,868,868,3
20160301|2015-11-09 23:00,10,868.25,868.25,868.25,868.25,20
20160301|2015-11-09 23:30,10,868.25,868.5,868.25,868.5,12
20160301|2015-11-10 00:00,10,868.5,868.5,868,868.5,17
20160301|2015-11-10 00:30,10,869,869.25,868,868,42
20160301|2015-11-10 01:00,10,868.25,868.25,867.75,867.75,5
20160301|2015-11-10 01:30,10,868.25,868.25,867.75,867.75,15
20160301|2015-11-10 02:00,10,868,868,867.75,868,12
20160301|2015-11-10 02:30,10,868.25,869.25,868,869.25,5
20160301|2015-11-10 03:00,10,869,869,868.25,868.25,5
20160301|2015-11-10 03:30,10,867.75,867.75,867,867.25,7
20160301|2015-11-10 04:00,10,867.25,867.75,867,867,35
20160301|2015-11-10 04:30,10,867,867.5,867,867.25,24
20160301|2015-11-10 05:00,10,867.5,868.25,867.5,868,36
20160301|2015-11-10 05:30,10,868,868.25,868,868.25,18
20160301|2015-11-10 06:00,10,868.5,868.5,867.75,868,78
20160301|2015-11-10 06:30,10,868,868,866,866.25,119
20160301|2015-11-10 07:00,10,866.25,866.5,864.75,865.25,442
20160301|2015-11-10 07:30,10,865.25,865.5,864.5,864.75,131
20160301|2015-11-10 08:30,10,864.5,868.25,862.5,867.75,1879
20160301|2015-11-10 09:00,10,868,868.25,864.25,865,752
20160301|2015-11-10 09:30,10,864.75,864.75,862.25,863,2058
20160301|2015-11-10 10:00,10,863.25,864,862,862.75,707
20160301|2015-11-10 10:30,10,862.5,863.25,861.25,862.75,1017
20160301|2015-11-10 11:00,10,861.75,864.75,853.75,855.5,4894
20160301|2015-11-10 11:30,10,855.5,855.5,850.5,851,2806
20160301|2015-11-10 12:00,10,851.25,853,850.5,851.75,1437
20160301|2015-11-10 12:30,10,851.75,853.5,851.25,852,1189
20160301|2015-11-10 13:00,10,852,857.75,852,857.5,1782
20160301|2015-11-10 19:00,11,856.5,859.75,856.5,859.25,962
20160301|2015-11-10 19:30,11,859.25,859.75,858.5,859,146
20160301|2015-11-10 20:00,11,859,859,858.5,858.75,102
20160301|2015-11-10 20:30,11,859.25,859.5,858.25,858.25,394
20160301|2015-11-10 21:00,11,858.5,859.25,858,858.75,189
20160301|2015-11-10 21:30,11,859.25,859.5,858.75,859.5,104
20160301|2015-11-10 22:00,11,859.25,859.5,859.25,859.5,2
20160301|2015-11-10 22:30,11,859.75,860,859.75,859.75,33
20160301|2015-11-10 23:00,11,859.75,859.75,859.25,859.25,34
20160301|2015-11-10 23:30,11,858.5,859.5,858.25,859.5,79
20160301|2015-11-11 00:00,11,859.5,860.75,859.5,860.75,439
20160301|2015-11-11 00:30,11,860.25,861.5,858.75,859,768
20160301|2015-11-11 01:00,11,859,859,858.5,859,61
20160301|2015-11-11 02:00,11,858.75,858.75,858.25,858.5,16
20160301|2015-11-11 02:30,11,858.25,858.25,857,857,43
20160301|2015-11-11 03:00,11,857,857.5,857,857.25,5
20160301|2015-11-11 03:30,11,857.25,858,857.25,857.5,29
20160301|2015-11-11 04:00,11,857.5,858.25,857.5,858.25,25
20160301|2015-11-11 04:30,11,858,859,858,859,55
20160301|2015-11-11 05:00,11,859,859,858.75,859,13
20160301|2015-11-11 05:30,11,859,859.5,859,859.5,119
20160301|2015-11-11 06:00,11,859.5,859.5,859,859.5,6
20160301|2015-11-11 06:30,11,859.5,860.25,859,859.25,82
20160301|2015-11-11 07:00,11,858.75,860.25,858.75,859.25,246
20160301|2015-11-11 07:30,11,859.25,860,859.25,859.75,71
20160301|2015-11-11 08:30,11,859.75,860,855.25,855.75,2171
20160301|2015-11-11 09:00,11,855.75,856.5,853.5,856,1531
20160301|2015-11-11 09:30,11,856,857.5,854.75,855.75,765
20160301|2015-11-11 10:00,11,856,856.75,855.5,856.25,375
20160301|2015-11-11 10:30,11,856.5,856.75,854.75,856.25,444
20160301|2015-11-11 11:00,11,856.5,858,856.25,857,780
20160301|2015-11-11 11:30,11,857.25,858.25,857,857.5,536
20160301|2015-11-11 12:00,11,857.75,858,857.25,857.25,274
20160301|2015-11-11 12:30,11,857.25,858.75,857,858.75,682
20160301|2015-11-11 13:00,11,858.75,861,858.75,859.25,1029
20160301|2015-11-11 19:00,12,859.25,861,858.75,860.25,93
20160301|2015-11-11 19:30,12,860,860.25,859.75,859.75,88
20160301|2015-11-11 20:00,12,859.75,860,859.75,860,11
20160301|2015-11-11 20:30,12,860.25,860.5,860,860.5,81
20160301|2015-11-11 21:00,12,860,860.25,859.75,859.75,27
20160301|2015-11-11 21:30,12,859.5,859.5,859.25,859.25,4
20160301|2015-11-11 22:00,12,859.25,859.25,859.25,859.25,3
20160301|2015-11-11 23:00,12,859.25,859.25,859.25,859.25,1
20160301|2015-11-11 23:30,12,859.25,859.75,859.25,859.75,42
20160301|2015-11-12 00:00,12,859.75,860.75,859.75,860.75,142
20160301|2015-11-12 00:30,12,860.5,860.5,859.5,860,64
20160301|2015-11-12 01:00,12,860.25,861.25,860.25,861,105
20160301|2015-11-12 01:30,12,860.75,861,860.5,860.5,5
20160301|2015-11-12 02:00,12,860,860,858.25,858.75,53
20160301|2015-11-12 02:30,12,858.75,859.75,858.5,858.75,19
20160301|2015-11-12 03:00,12,858.5,859,858.25,858.25,47
20160301|2015-11-12 03:30,12,858.25,858.75,858.25,858.75,10
20160301|2015-11-12 04:00,12,858.75,858.75,858,858,20
20160301|2015-11-12 04:30,12,858.5,858.5,858,858,2
20160301|2015-11-12 05:00,12,858,858.25,858,858,62
20160301|2015-11-12 05:30,12,858,858.5,857.75,858.25,56
20160301|2015-11-12 06:00,12,858,858.5,857.5,857.75,66
20160301|2015-11-12 06:30,12,858,858,857.25,857.5,41
20160301|2015-11-12 07:00,12,857.5,857.75,856,856.5,323
20160301|2015-11-12 07:30,12,856.25,856.25,855.5,855.75,129
20160301|2015-11-12 08:30,12,855.5,863,854.25,862.75,2974
20160301|2015-11-12 09:00,12,862.75,864,860.75,861.5,1175
20160301|2015-11-12 09:30,12,861.5,864.5,861.5,862.5,907
20160301|2015-11-12 10:00,12,862.75,864.5,861,862,1969
20160301|2015-11-12 10:30,12,861.75,864.25,861.75,864,830
20160301|2015-11-12 11:00,12,864,864.75,863.75,864.25,748
20160301|2015-11-12 11:30,12,864.25,865.5,863.5,864.75,489
20160301|2015-11-12 12:00,12,864.5,865.75,864.25,865.5,591
20160301|2015-11-12 12:30,12,865.25,865.75,864,864,663
20160301|2015-11-12 13:00,12,864.25,865,863.75,864.25,807
20160301|2015-11-12 19:00,13,863.25,863.25,861.25,861.5,287
20160301|2015-11-12 19:30,13,861.5,862,861,861.25,83
20160301|2015-11-12 20:00,13,861.25,861.25,861,861,28
20160301|2015-11-12 20:30,13,861.25,861.25,861,861.25,93
20160301|2015-11-12 21:00,13,861.25,861.25,860.25,860.5,103
20160301|2015-11-12 22:00,13,860.5,860.5,860,860,13
20160301|2015-11-12 22:30,13,860.25,860.25,859.75,859.75,60
20160301|2015-11-12 23:00,13,860,860,860,860,4
20160301|2015-11-12 23:30,13,859.75,860.25,859.25,859.75,198
20160301|2015-11-13 00:00,13,859.25,859.25,858.5,859,115
20160301|2015-11-13 00:30,13,859,859.5,858.5,859.5,336
20160301|2015-11-13 01:00,13,859.5,860,859.5,860,14
20160301|2015-11-13 01:30,13,859.75,860,859.75,860,4
20160301|2015-11-13 02:00,13,860,860,859,859,22
20160301|2015-11-13 02:30,13,859.25,859.75,859.25,859.25,7
20160301|2015-11-13 03:00,13,859.25,859.25,859,859,7
20160301|2015-11-13 03:30,13,859,859.5,859,859.25,7
20160301|2015-11-13 04:00,13,859.75,860.25,859.75,860,10
20160301|2015-11-13 04:30,13,860,860,859.5,859.75,12
20160301|2015-11-13 05:00,13,860,860,859.5,859.5,18
20160301|2015-11-13 05:30,13,859.25,859.75,859.25,859.5,27
20160301|2015-11-13 06:00,13,859.75,860,859.5,859.5,40
20160301|2015-11-13 06:30,13,859.75,860.25,859.5,859.75,58
20160301|2015-11-13 07:00,13,859.75,859.75,857.75,859,510
20160301|2015-11-13 07:30,13,859,862.5,859,860.75,467
20160301|2015-11-13 08:30,13,860,860.25,855.75,857.5,1994
20160301|2015-11-13 09:00,13,857.25,858.25,856,857.75,750
20160301|2015-11-13 09:30,13,857.75,859.75,855.5,858.75,887
20160301|2015-11-13 10:00,13,858.5,859,856,858.5,1482
20160301|2015-11-13 10:30,13,858.5,858.75,857,858.75,432
20160301|2015-11-13 11:00,13,858.5,858.75,857.5,857.5,658
20160301|2015-11-13 11:30,13,857.5,857.75,856.75,857.5,316
20160301|2015-11-13 12:00,13,857.25,857.75,856.5,856.75,662
20160301|2015-11-13 12:30,13,857,858,856.75,857.75,296
20160301|2015-11-13 13:00,13,857.75,858.25,856.25,857.5,928
20160301|2015-11-15 19:00,16,855.25,859,855,859,235
20160301|2015-11-15 19:30,16,858.75,859.75,858.75,859,65
20160301|2015-11-15 20:00,16,859.25,859.25,857.75,858,171
20160301|2015-11-15 20:30,16,858,858.5,857.75,857.75,14
20160301|2015-11-15 21:00,16,857.75,858.25,857.75,858.25,33
20160301|2015-11-15 21:30,16,858.5,859,858.5,858.5,3
20160301|2015-11-15 22:00,16,858,858,857.5,857.5,12
20160301|2015-11-15 22:30,16,857.5,857.5,856.75,857,15
20160301|2015-11-15 23:30,16,856.75,856.75,856.25,856.5,27
20160301|2015-11-16 00:00,16,856.25,856.5,856,856,125
20160301|2015-11-16 00:30,16,855.25,855.5,854.5,855.5,157
20160301|2015-11-16 01:00,16,855.5,856,855.5,856,19
20160301|2015-11-16 01:30,16,855.75,856,855.5,856,12
20160301|2015-11-16 02:00,16,855.75,856,855.75,856,10
20160301|2015-11-16 02:30,16,855.75,856.5,855.75,856.5,14
20160301|2015-11-16 03:00,16,856.5,856.5,855.75,855.75,15
20160301|2015-11-16 03:30,16,855.75,855.75,854.75,855.25,36
20160301|2015-11-16 04:00,16,855.5,855.5,855.5,855.5,4
20160301|2015-11-16 04:30,16,855.75,855.75,855.5,855.5,31
20160301|2015-11-16 05:00,16,855.5,855.5,855,855.25,16
20160301|2015-11-16 05:30,16,855,855.5,855,855.5,28
20160301|2015-11-16 06:00,16,855.75,855.75,855.75,855.75,3
20160301|2015-11-16 06:30,16,856,856,856,856,2
20160301|2015-11-16 07:00,16,855.75,856,854,854,199
20160301|2015-11-16 07:30,16,854,854.25,853.5,854,113
20160301|2015-11-16 08:30,16,853.75,856.25,852.75,854.5,2818
20160301|2015-11-16 09:00,16,854.5,855.75,853.25,855.25,797
20160301|2015-11-16 09:30,16,855.25,858,854.75,856.5,1118
20160301|2015-11-16 10:00,16,856.75,857.75,855.75,856,1153
20160301|2015-11-16 10:30,16,855.75,857,855.5,856.5,495
20160301|2015-11-16 11:00,16,856.25,857.75,856.25,856.5,540
20160301|2015-11-16 11:30,16,856.75,860.5,856.75,857.75,1092
20160301|2015-11-16 12:00,16,857.75,860,857.5,860,823
20160301|2015-11-16 12:30,16,860.25,860.5,859,859.75,400
20160301|2015-11-16 13:00,16,860,861.5,859,861.25,916
20160301|2015-11-16 19:00,17,860.75,861.5,859,861,195
20160301|2015-11-16 19:30,17,861.75,862,860.75,860.75,87
20160301|2015-11-16 20:00,17,861,861.75,861,861.75,179
20160301|2015-11-16 20:30,17,861.5,861.5,860,860,606
20160301|2015-11-16 21:00,17,860,860.5,860,860,342
20160301|2015-11-16 21:30,17,860,860,860,860,36
20160301|2015-11-16 22:00,17,860,860,860,860,15
20160301|2015-11-16 22:30,17,860.25,860.25,860,860.25,17
20160301|2015-11-16 23:00,17,860.25,860.75,860.25,860.5,59
20160301|2015-11-16 23:30,17,860.75,861,860.25,860.5,101
20160301|2015-11-17 00:00,17,860.75,860.75,860.25,860.25,14
20160301|2015-11-17 00:30,17,860.25,861.25,859.25,861.25,269
20160301|2015-11-17 01:00,17,861,861.25,859.5,859.75,209
20160301|2015-11-17 01:30,17,860,860,859.25,859.25,48
20160301|2015-11-17 02:00,17,859.25,861.25,859.25,861.25,32
20160301|2015-11-17 02:30,17,861.5,862.25,861.5,862,103
20160301|2015-11-17 03:00,17,862.25,863.5,862.25,862.75,156
20160301|2015-11-17 03:30,17,862.5,862.75,862.25,862.75,16
20160301|2015-11-17 04:00,17,863,863,862.25,862.5,9
20160301|2015-11-17 04:30,17,862.25,862.25,862,862,8
20160301|2015-11-17 05:00,17,862.75,863,862.25,862.75,136
20160301|2015-11-17 05:30,17,862.5,862.5,862,862,125
20160301|2015-11-17 06:00,17,862,862,861.5,861.75,186
20160301|2015-11-17 06:30,17,861.75,862.25,861.5,862,92
20160301|2015-11-17 07:00,17,862,863,861,863,176
20160301|2015-11-17 07:30,17,862.75,864.5,862.5,864.25,626
20160301|2015-11-17 08:30,17,864.25,864.75,861,862,1518
20160301|2015-11-17 09:00,17,862,862.75,860.75,862.25,654
20160301|2015-11-17 09:30,17,862.25,865.25,862,864.25,1086
20160301|2015-11-17 10:00,17,864.75,866,864.5,865.75,810
20160301|2015-11-17 10:30,17,865.75,866,862.5,862.75,841
20160301|2015-11-17 11:00,17,862.75,864,862.5,863.75,830
20160301|2015-11-17 11:30,17,863.75,864.75,863.25,864.75,689
20160301|2015-11-17 12:00,17,864.75,865.75,864.25,864.75,659
20160301|2015-11-17 12:30,17,864.75,865.5,864.5,865,483
20160301|2015-11-17 13:00,17,865.25,866,864,864.75,783
20160301|2015-11-17 19:00,18,865,865.75,864.25,864.5,412
20160301|2015-11-17 19:30,18,864.25,864.75,864,864.25,28
20160301|2015-11-17 20:00,18,864,864.25,863.75,864,17
20160301|2015-11-17 20:30,18,864.25,864.25,863.25,863.75,103
20160301|2015-11-17 21:00,18,863.5,863.5,863.25,863.25,94
20160301|2015-11-17 21:30,18,863.5,863.5,863.5,863.5,2
20160301|2015-11-17 22:00,18,863.75,863.75,863.5,863.5,8
20160301|2015-11-17 22:30,18,863.75,863.75,863.75,863.75,2
20160301|2015-11-17 23:30,18,863.75,863.75,862.75,863,239
20160301|2015-11-18 00:00,18,863,864.5,863,864,92
20160301|2015-11-18 00:30,18,863.5,864.5,862.75,864.5,155
20160301|2015-11-18 01:00,18,864.25,864.75,864.25,864.75,11
20160301|2015-11-18 01:30,18,865,865.75,865,865.75,86
20160301|2015-11-18 02:00,18,865.5,867.5,865.5,866.75,175
20160301|2015-11-18 02:30,18,866.75,867,866.25,866.5,28
20160301|2015-11-18 03:00,18,866.75,867.25,866.75,867.25,25
20160301|2015-11-18 03:30,18,867.25,868,867.25,867.75,95
20160301|2015-11-18 04:00,18,867.75,867.75,867.5,867.75,44
20160301|2015-11-18 04:30,18,867.75,868.5,867.75,868,131
20160301|2015-11-18 05:00,18,868,868.25,868,868.25,9
20160301|2015-11-18 05:30,18,868.25,868.25,868,868,29
20160301|2015-11-18 06:00,18,868,868,867.5,867.75,58
20160301|2015-11-18 06:30,18,867.75,868.5,867.75,868.5,96
20160301|2015-11-18 07:00,18,868.25,868.5,867.75,867.75,94
20160301|2015-11-18 07:30,18,867.75,868,867,868,142
20160301|2015-11-18 08:30,18,867.75,868.5,861.5,861.5,2256
20160301|2015-11-18 09:00,18,861.5,861.5,858.25,858.75,1743
20160301|2015-11-18 09:30,18,858.75,858.75,856,857,2634
20160301|2015-11-18 10:00,18,856.75,858,856.25,857.25,2333
20160301|2015-11-18 10:30,18,856.75,857.5,855.75,857.25,1489
20160301|2015-11-18 11:00,18,857.25,858,855.75,856,940
20160301|2015-11-18 11:30,18,856,858,856,857.25,1014
20160301|2015-11-18 12:00,18,857.25,859.25,857.25,858.75,775
20160301|2015-11-18 12:30,18,858.75,862,858.5,860.75,1462
20160301|2015-11-18 13:00,18,861,861.75,858.75,860.75,1943
20160301|2015-11-18 19:00,19,860.75,864.75,856.5,863.75,1157
20160301|2015-11-18 19:30,19,863.5,865,862.75,862.75,159
20160301|2015-11-18 20:00,19,863,863,860,861.25,342
20160301|2015-11-18 20:30,19,861.25,861.5,857.25,858.25,521
20160301|2015-11-18 21:00,19,858.25,858.75,856.5,856.75,435
20160301|2015-11-18 21:30,19,856.75,857,856.5,856.75,132
20160301|2015-11-18 22:00,19,856.5,856.75,855.75,856.25,542
20160301|2015-11-18 22:30,19,856.25,856.75,856.25,856.75,6
20160301|2015-11-18 23:00,19,856.5,856.5,856,856,68
20160301|2015-11-18 23:30,19,856.25,858.25,855,856.75,1158
20160301|2015-11-19 00:00,19,856,858.25,856,857,98
20160301|2015-11-19 00:30,19,857,857.25,856.75,857,42
20160301|2015-11-19 01:00,19,857.75,858.25,857.75,858,21
20160301|2015-11-19 01:30,19,857.75,858,857.75,858,11
20160301|2015-11-19 02:00,19,858,859.5,858,859.25,157
20160301|2015-11-19 02:30,19,859.25,859.75,859,859.75,35
20160301|2015-11-19 03:00,19,860,860.5,859.75,860,36
20160301|2015-11-19 03:30,19,860,860.5,859.75,860.5,9
20160301|2015-11-19 04:00,19,860.5,860.5,860.25,860.25,19
20160301|2015-11-19 04:30,19,860.25,860.25,857.75,857.75,33
20160301|2015-11-19 05:00,19,857.75,858.5,857.75,857.75,75
20160301|2015-11-19 05:30,19,858,858.75,858,858,50
20160301|2015-11-19 06:00,19,857.75,858.5,857,858.25,78
20160301|2015-11-19 06:30,19,858.25,858.25,856,856.25,92
20160301|2015-11-19 07:00,19,856.25,857.5,855,857.5,870
20160301|2015-11-19 07:30,19,857.75,860,857.75,858.75,922
20160301|2015-11-19 08:30,19,860,864.75,858,863,4095
20160301|2015-11-19 09:00,19,863,863.75,861,861.75,1639
20160301|2015-11-19 09:30,19,862.25,864,861.5,861.5,983
20160301|2015-11-19 10:00,19,861.5,862.5,859.75,861.75,933
20160301|2015-11-19 10:30,19,861.75,864.5,861.5,863.75,1121
20160301|2015-11-19 11:00,19,864,864.25,860.5,861,881
20160301|2015-11-19 11:30,19,861.25,863,860.75,862.5,930
20160301|2015-11-19 12:00,19,862.5,862.5,861,862,274
20160301|2015-11-19 12:30,19,862.25,864,861.75,862,546
20160301|2015-11-19 13:00,19,862,863.5,861.25,863.25,625
20160301|2015-11-19 19:00,20,863,863,860,860.25,612
20160301|2015-11-19 19:30,20,860.25,860.25,858,858.5,636
20160301|2015-11-19 20:00,20,858.5,858.75,858,858.25,137
20160301|2015-11-19 20:30,20,858.25,859.25,857.25,858.75,587
20160301|2015-11-19 21:00,20,859,860,858.25,858.25,436
20160301|2015-11-19 21:30,20,858.5,859,857.5,859,165
20160301|2015-11-19 22:00,20,859.25,859.75,859.25,859.75,11
20160301|2015-11-19 23:00,20,859.25,859.25,859.25,859.25,7
20160301|2015-11-19 23:30,20,859.25,860.25,858.25,859,845
20160301|2015-11-20 00:00,20,859.25,860,858,858.25,706
20160301|2015-11-20 00:30,20,858.5,860,858,859.5,336
20160301|2015-11-20 01:00,20,859.5,859.5,858.25,858.25,81
20160301|2015-11-20 01:30,20,858.5,858.75,858,858,11
20160301|2015-11-20 02:00,20,858.5,858.5,857.75,857.75,52
20160301|2015-11-20 02:30,20,857.75,857.75,856.5,857.25,260
20160301|2015-11-20 03:00,20,857,858.75,857,858.75,56
20160301|2015-11-20 03:30,20,858.25,859,858.25,858.75,61
20160301|2015-11-20 04:00,20,858.75,858.75,858.5,858.5,6
20160301|2015-11-20 04:30,20,858.5,858.5,858.25,858.25,13
20160301|2015-11-20 05:00,20,858.25,858.25,857.5,857.75,66
20160301|2015-11-20 05:30,20,857.75,858,857.75,858,32
20160301|2015-11-20 06:00,20,858,858,856.75,857,27
20160301|2015-11-20 06:30,20,857,857.5,856.25,857.5,156
20160301|2015-11-20 07:00,20,857.5,857.75,856.75,857.25,292
20160301|2015-11-20 07:30,20,857.25,857.5,856.75,857,232
20160301|2015-11-20 08:30,20,856.5,860.75,855.25,860.25,3820
20160301|2015-11-20 09:00,20,860.25,863.25,858.75,861.25,2031
20160301|2015-11-20 09:30,20,861.25,863.75,860.25,860.25,2333
20160301|2015-11-20 10:00,20,860.5,861,859.5,860.25,943
20160301|2015-11-20 10:30,20,860.25,861,859.75,860.5,1279
20160301|2015-11-20 11:00,20,860.25,860.5,859,859.5,1101
20160301|2015-11-20 11:30,20,859.5,860.75,859.25,860.25,484
20160301|2015-11-20 12:00,20,860.5,861.75,860.5,861,551
20160301|2015-11-20 12:30,20,861,862.5,860.75,861.25,943
20160301|2015-11-20 13:00,20,861.25,861.75,860,860.75,2410
20160301|2015-11-22 19:00,23,858.25,858.75,853.75,857.25,1952
20160301|2015-11-22 19:30,23,857,858,856.25,857,149
20160301|2015-11-22 20:00,23,856.75,858.5,856.75,858.25,91
20160301|2015-11-22 20:30,23,858,858,854,854.5,360
20160301|2015-11-22 21:00,23,854.75,856.25,854.75,855.5,139
20160301|2015-11-22 21:30,23,855.25,855.75,855.25,855.25,13
20160301|2015-11-22 22:00,23,855.5,855.5,855,855,8
20160301|2015-11-22 22:30,23,855.25,855.25,855.25,855.25,10
20160301|2015-11-22 23:00,23,855.25,855.25,855,855,6
20160301|2015-11-22 23:30,23,854.75,855,852.75,853,732
20160301|2015-11-23 00:00,23,852.75,853,850.25,850.75,649
20160301|2015-11-23 00:30,23,850.75,852,849.5,851.5,730
20160301|2015-11-23 01:00,23,851.75,852.75,850,850.25,137
20160301|2015-11-23 01:30,23,850,850,849.75,849.75,24
20160301|2015-11-23 02:00,23,849.5,849.75,849,849.75,120
20160301|2015-11-23 02:30,23,849.5,849.75,849.25,849.25,29
20160301|2015-11-23 03:00,23,849.25,849.5,849,849,133
20160301|2015-11-23 03:30,23,849,849,848.5,848.75,463
20160301|2015-11-23 04:00,23,848.5,848.75,848.25,848.5,81
20160301|2015-11-23 04:30,23,848.5,849.5,848.5,849.5,139
20160301|2015-11-23 05:00,23,849.5,850,849,849,16
20160301|2015-11-23 05:30,23,849,850.25,848.75,850.25,172
20160301|2015-11-23 06:00,23,850,852,850,851.25,174
20160301|2015-11-23 06:30,23,851,851,850,850.75,141
20160301|2015-11-23 07:00,23,850.75,851.25,847.25,847.5,1070
20160301|2015-11-23 07:30,23,847.5,848.25,847,847.75,345
20160301|2015-11-23 08:30,23,847.75,849.75,847.25,849,2448
20160301|2015-11-23 09:00,23,848.75,853.5,848.75,852,2750
20160301|2015-11-23 09:30,23,852,854.25,849.5,853.5,1502
20160301|2015-11-23 10:00,23,853.5,854.25,850.75,853.25,1559
20160301|2015-11-23 10:30,23,853.25,859,853.25,858.5,2347
20160301|2015-11-23 11:00,23,858.5,858.75,856.75,857.75,1375
20160301|2015-11-23 11:30,23,857.75,861,857.75,861,1353
20160301|2015-11-23 12:00,23,861,865.25,860.75,863,1833
20160301|2015-11-23 12:30,23,863.25,865,861.75,865,1129
20160301|2015-11-23 13:00,23,865,867,863.75,866.25,2571
20160301|2015-11-23 19:00,24,866,866.25,863,865,1656
20160301|2015-11-23 19:30,24,864.5,865.5,863.5,863.75,236
20160301|2015-11-23 20:00,24,864.25,864.75,863.75,864,131
20160301|2015-11-23 20:30,24,864,864,863,863.5,167
20160301|2015-11-23 21:00,24,863.5,864.75,863.5,864.5,116
20160301|2015-11-23 21:30,24,864,864,864,864,42
20160301|2015-11-23 22:00,24,864.25,864.25,864,864,10
20160301|2015-11-23 22:30,24,863.75,864,863.75,863.75,3
20160301|2015-11-23 23:00,24,864,864.5,863.75,864.5,14
20160301|2015-11-23 23:30,24,864.25,868,864.25,867,1094
20160301|2015-11-24 00:00,24,867.25,867.25,866,867.25,165
20160301|2015-11-24 00:30,24,867.25,868,865.25,865.25,515
20160301|2015-11-24 01:00,24,865.25,865.75,864.75,865.75,154
20160301|2015-11-24 01:30,24,866,866.5,865.75,866.25,37
20160301|2015-11-24 02:00,24,865.75,866.5,865.5,866.5,38
20160301|2015-11-24 02:30,24,867,867.25,866.5,866.75,154
20160301|2015-11-24 03:00,24,867,867.5,866.75,867.25,69
20160301|2015-11-24 03:30,24,867.5,867.75,866.75,866.75,103
20160301|2015-11-24 04:00,24,866.75,867,866.5,866.75,51
20160301|2015-11-24 04:30,24,866.75,866.75,865.5,865.75,191
20160301|2015-11-24 05:00,24,865.5,866,865.25,865.25,82
20160301|2015-11-24 05:30,24,865.75,866.25,865.75,866,44
20160301|2015-11-24 06:00,24,866.75,867.25,865.75,867,298
20160301|2015-11-24 06:30,24,867.25,867.75,867,867.75,99
20160301|2015-11-24 07:00,24,867.75,868.25,864.5,865.25,730
20160301|2015-11-24 07:30,24,865.25,866,864.5,865.5,315
20160301|2015-11-24 08:30,24,865.25,870.75,864.25,869,3773
20160301|2015-11-24 09:00,24,869.25,869.25,867,867.5,1425
20160301|2015-11-24 09:30,24,867.5,870.5,867,869.75,1584
20160301|2015-11-24 10:00,24,869.75,870,868.75,869.25,735
20160301|2015-11-24 10:30,24,869.5,870.25,867,868,952
20160301|2015-11-24 11:00,24,867.75,870.25,867.75,869.5,1122
20160301|2015-11-24 11:30,24,869.75,870,867.75,868.5,830
20160301|2015-11-24 12:00,24,868.75,870,868,869,752
20160301|2015-11-24 12:30,24,869.25,869.75,867,867.5,1276
20160301|2015-11-24 13:00,24,867.5,868.25,865.25,866.75,1038
20160301|2015-11-24 19:00,25,865.5,866.5,864,864.5,793
20160301|2015-11-24 19:30,25,864.25,865.25,863.75,864,495
20160301|2015-11-24 20:00,25,864,864.75,863.25,864.5,188
20160301|2015-11-24 20:30,25,864.75,865.5,864.5,865,105
20160301|2015-11-24 21:00,25,865,865,865,865,58
20160301|2015-11-24 21:30,25,865,865.5,865,865.25,35
20160301|2015-11-24 22:30,25,865.5,865.5,865.5,865.5,18
20160301|2015-11-24 23:00,25,865.5,866.25,865.5,866.25,191
20160301|2015-11-24 23:30,25,866.5,868.5,866.5,867.5,306
20160301|2015-11-25 00:00,25,868,869,867.5,868.75,99
20160301|2015-11-25 00:30,25,869,869.5,868.5,868.75,292
20160301|2015-11-25 01:00,25,868.75,869,868.5,869,33
20160301|2015-11-25 01:30,25,869,869,868.5,868.5,14
20160301|2015-11-25 02:00,25,869,869.25,868.5,868.5,47
20160301|2015-11-25 02:30,25,868,868,867.75,867.75,5
20160301|2015-11-25 03:00,25,868,869.25,868,869.25,61
20160301|2015-11-25 03:30,25,869.25,869.5,867.25,867.5,20
20160301|2015-11-25 04:00,25,868,869,868,869,17
20160301|2015-11-25 04:30,25,868.5,868.5,868,868,19
20160301|2015-11-25 05:00,25,867.75,867.75,867,867.25,7
20160301|2015-11-25 05:30,25,867,867,866.5,866.75,31
20160301|2015-11-25 06:00,25,867,867.75,867,867.75,29
20160301|2015-11-25 06:30,25,867.75,867.75,867.5,867.5,4
20160301|2015-11-25 07:00,25,867.5,867.5,864.75,866.5,241
20160301|2015-11-25 07:30,25,866.25,866.25,864.25,864.75,125
20160301|2015-11-25 08:30,25,865.5,869,865.25,868.25,2186
20160301|2015-11-25 09:00,25,868.25,869.5,866,869,1247
20160301|2015-11-25 09:30,25,869.25,871.75,868.75,871.5,2084
20160301|2015-11-25 10:00,25,871.5,875.75,871.5,873,3862
20160301|2015-11-25 10:30,25,872.75,877.5,872.75,877,2894
20160301|2015-11-25 11:00,25,877,878.5,876,878,1636
20160301|2015-11-25 11:30,25,878.5,878.5,875.5,875.75,872
20160301|2015-11-25 12:00,25,875.75,875.75,874.75,875.5,1013
20160301|2015-11-25 12:30,25,875.5,877,875.5,876.5,1180
20160301|2015-11-25 13:00,25,876.75,878,876.5,877,2032
20160301|2015-11-27 08:30,27,876.5,879.75,875.25,877.75,3379
20160301|2015-11-27 09:00,27,877.5,877.75,873.5,875.75,2317
20160301|2015-11-27 09:30,27,875.75,878.75,875,878,1239
20160301|2015-11-27 10:00,27,878.25,879.75,877,877,1555
20160301|2015-11-27 10:30,27,877,877.75,875,875.5,1204
20160301|2015-11-27 11:00,27,875.75,878,875.5,877,875
20160301|2015-11-27 11:30,27,877.5,878.25,875,875.5,899
20160301|2015-11-27 12:00,27,875.25,876.25,875,876,116
20160301|2015-11-29 19:00,30,875.25,876.25,873.5,874.25,890
20160301|2015-11-29 19:30,30,874,874,872.25,872.75,365
20160301|2015-11-29 20:00,30,872.75,872.75,872.25,872.5,63
20160301|2015-11-29 20:30,30,872.5,873.25,872.25,873.25,12
20160301|2015-11-29 21:00,30,873.25,874,873,873.5,118
20160301|2015-11-29 21:30,30,873.75,873.75,873.25,873.25,23
20160301|2015-11-29 22:00,30,873,873.5,873,873.5,5
20160301|2015-11-29 23:00,30,873.75,874,873.75,874,35
20160301|2015-11-29 23:30,30,874,875.5,873.5,875.25,275
20160301|2015-11-30 00:00,30,874.5,874.75,874.5,874.75,12
20160301|2015-11-30 00:30,30,874.75,876,874.5,875.75,263
20160301|2015-11-30 01:00,30,875.75,876.25,875.75,875.75,31
20160301|2015-11-30 01:30,30,876.25,876.25,876,876.25,5
20160301|2015-11-30 02:00,30,876.25,876.25,875.25,875.75,63
20160301|2015-11-30 02:30,30,875.5,875.5,874.75,875.5,45
20160301|2015-11-30 03:00,30,875.25,875.25,875.25,875.25,4
20160301|2015-11-30 03:30,30,875.5,875.5,874.75,875.5,136
20160301|2015-11-30 04:00,30,875.25,875.75,875.25,875.75,63
20160301|2015-11-30 04:30,30,876,876.25,876,876.25,22
20160301|2015-11-30 05:00,30,876,876.25,876,876.25,100
20160301|2015-11-30 05:30,30,876,876,875.75,875.75,28
20160301|2015-11-30 06:00,30,876,876,875.75,876,23
20160301|2015-11-30 06:30,30,875.75,876,875.5,875.75,23
20160301|2015-11-30 07:00,30,875.5,877.5,875.5,877,446
20160301|2015-11-30 07:30,30,877.25,878,877.25,877.5,269
20160301|2015-11-30 08:30,30,877.5,882.75,877.25,880.5,3976
20160301|2015-11-30 09:00,30,880.25,882.5,879.25,882.25,1845
20160301|2015-11-30 09:30,30,882.25,884.75,881.25,883.5,2357
20160301|2015-11-30 10:00,30,883.25,884,879.75,880.25,1300
20160301|2015-11-30 10:30,30,880.75,881.5,880,881.25,646
20160301|2015-11-30 11:00,30,881.25,885,880.75,884.5,1132
20160301|2015-11-30 11:30,30,884.5,885.75,883.25,884,1146
20160301|2015-11-30 12:00,30,884,884.5,883.25,883.5,756
20160301|2015-11-30 12:30,30,883.5,884,882.75,883.25,386
20160301|2015-11-30 13:00,30,883,884.25,880.5,884.25,1822
20160301|2015-11-30 19:00,1,883,885.75,883,885.5,1421
20160301|2015-11-30 19:30,1,885.5,887.25,885.25,886.5,478
20160301|2015-11-30 20:00,1,886.5,886.75,885.75,886.5,152
20160301|2015-11-30 20:30,1,886.75,886.75,886.5,886.5,48
20160301|2015-11-30 21:00,1,886.25,886.75,886,886.75,51
20160301|2015-11-30 21:30,1,886.75,887,886.25,886.25,63
20160301|2015-11-30 22:00,1,886,886.5,886,886.5,28
20160301|2015-11-30 23:00,1,886.5,886.5,886,886,8
20160301|2015-11-30 23:30,1,886.25,886.25,884.25,885.25,245
20160301|2015-12-01 00:00,1,885.5,885.5,883,883.25,240
20160301|2015-12-01 00:30,1,882.75,883,881.75,882.75,459
20160301|2015-12-01 01:00,1,882.75,883,882.75,883,16
20160301|2015-12-01 01:30,1,883.25,883.75,883.25,883.75,12
20160301|2015-12-01 02:00,1,883.5,884.25,883.25,884,69
20160301|2015-12-01 02:30,1,884.75,886.5,884.5,886,40
20160301|2015-12-01 03:00,1,885.75,886.5,885.75,886.5,36
20160301|2015-12-01 03:30,1,886.5,886.5,886,886,5
20160301|2015-12-01 04:00,1,885.5,885.75,885,885,37
20160301|2015-12-01 04:30,1,884.5,885.75,884.5,885.25,66
20160301|2015-12-01 05:00,1,885.25,886.25,885.25,886.25,125
20160301|2015-12-01 05:30,1,886.25,889,886.25,888.25,335
20160301|2015-12-01 06:00,1,888.5,888.5,887.25,888.5,60
20160301|2015-12-01 06:30,1,888.75,890.5,888.5,889.5,467
20160301|2015-12-01 07:00,1,889.75,889.75,887.5,889,396
20160301|2015-12-01 07:30,1,889,889,887.25,887.75,157
20160301|2015-12-01 08:30,1,887.25,888.5,884.5,887,2923
20160301|2015-12-01 09:00,1,887.25,891.5,887,889.25,2912
20160301|2015-12-01 09:30,1,889,890.75,888,889.25,1550
20160301|2015-12-01 10:00,1,889.25,890.75,888,890.5,1393
20160301|2015-12-01 10:30,1,890.75,893,890.75,892.5,1617
20160301|2015-12-01 11:00,1,892.75,893,889.25,890,1723
20160301|2015-12-01 11:30,1,889.75,892,889,890.25,900
20160301|2015-12-01 12:00,1,890.5,892,890.5,891.5,1040
20160301|2015-12-01 12:30,1,891.75,894,891.25,891.25,1947
20160301|2015-12-01 13:00,1,891.5,893,889.5,893,2978
20160301|2015-12-01 19:00,2,891,893.5,890.75,893.5,690
20160301|2015-12-01 19:30,2,893.5,894.5,893,894,236
20160301|2015-12-01 20:00,2,893.75,894,893.25,893.25,135
20160301|2015-12-01 20:30,2,893.5,894.5,892.25,892.5,545
20160301|2015-12-01 21:00,2,892.25,893.5,892,893.25,411
20160301|2015-12-01 21:30,2,893.5,893.5,893.5,893.5,139
20160301|2015-12-01 22:00,2,893.5,893.75,893.5,893.75,19
20160301|2015-12-01 22:30,2,894,894.25,893.75,894,24
20160301|2015-12-01 23:30,2,894,894.25,893,893.5,437
20160301|2015-12-02 00:00,2,893.5,894.25,892.75,894.25,255
20160301|2015-12-02 00:30,2,894,894.5,893.75,894.5,84
20160301|2015-12-02 01:00,2,894.25,894.25,893.5,893.75,43
20160301|2015-12-02 01:30,2,894.25,894.25,893.5,894,22
20160301|2015-12-02 02:00,2,894,894,893.75,893.75,38
20160301|2015-12-02 02:30,2,893.75,894,893.5,893.75,45
20160301|2015-12-02 03:00,2,893.5,894,893.5,893.75,59
20160301|2015-12-02 03:30,2,893.75,893.75,893.25,893.5,57
20160301|2015-12-02 04:00,2,893.5,893.75,893.25,893.25,14
20160301|2015-12-02 04:30,2,893.5,894,893.25,893.25,5
20160301|2015-12-02 05:00,2,893.5,893.5,893.25,893.25,88
20160301|2015-12-02 05:30,2,893.25,894,893.25,893.75,72
20160301|2015-12-02 06:00,2,893.75,894.25,893.5,893.75,119
20160301|2015-12-02 06:30,2,893.5,894,893.25,894,136
20160301|2015-12-02 07:00,2,893.25,893.25,887.75,887.75,1285
20160301|2015-12-02 07:30,2,887.75,890,887,889.75,521
20160301|2015-12-02 08:30,2,889.75,893.5,888,888.5,4289
20160301|2015-12-02 09:00,2,888.25,892.5,887.5,891.75,2512
20160301|2015-12-02 09:30,2,891.5,892.25,887.75,888.75,2094
20160301|2015-12-02 10:00,2,888.75,890.25,888.25,889,1906
20160301|2015-12-02 10:30,2,889.25,891.75,888.75,891.25,1959
20160301|2015-12-02 11:00,2,891.5,896.25,891.25,893.5,2552
20160301|2015-12-02 11:30,2,893.75,897.25,893.25,896,2214
20160301|2015-12-02 12:00,2,896.5,897,894.75,895,1388
20160301|2015-12-02 12:30,2,894.75,896.5,894.75,896,966
20160301|2015-12-02 13:00,2,896.25,897.25,893.75,894,1927
20160301|2015-12-02 19:00,3,893.75,893.75,891.5,892.25,1349
20160301|2015-12-02 19:30,3,892.25,892.75,891.75,892.25,377
20160301|2015-12-02 20:00,3,892.5,892.75,891.75,892.25,353
20160301|2015-12-02 20:30,3,892.5,892.75,891.75,892.25,123
20160301|2015-12-02 21:00,3,892.25,892.5,890.25,891,348
20160301|2015-12-02 21:30,3,891,892,891,892,61
20160301|2015-12-02 22:00,3,891.5,891.5,891.25,891.25,7
20160301|2015-12-02 22:30,3,891.5,892.5,891.5,892.25,33
20160301|2015-12-02 23:00,3,892.25,892.5,892,892,85
20160301|2015-12-02 23:30,3,892,893,891.75,893,148
20160301|2015-12-03 00:00,3,893,893,892,892.75,218
20160301|2015-12-03 00:30,3,892.75,893.5,892.25,892.5,177
20160301|2015-12-03 01:00,3,892.5,893.25,892.5,893,22
20160301|2015-12-03 01:30,3,893.25,893.5,893.25,893.5,13
20160301|2015-12-03 02:00,3,893.5,893.5,892,892.75,52
20160301|2015-12-03 02:30,3,892.75,892.75,891.75,892,49
20160301|2015-12-03 03:00,3,892,892,889,890.5,405
20160301|2015-12-03 03:30,3,891,892.25,890,891,89
20160301|2015-12-03 04:00,3,891.25,891.25,890.75,891.25,39
20160301|2015-12-03 04:30,3,891.25,891.75,890.25,890.25,223
20160301|2015-12-03 05:00,3,890.5,890.75,890,890,78
20160301|2015-12-03 05:30,3,890,890.25,890,890.25,24
20160301|2015-12-03 06:00,3,890.25,890.5,890,890,178
20160301|2015-12-03 06:30,3,890.25,891.5,889.75,891.5,209
20160301|2015-12-03 07:00,3,891.25,892.75,890.75,891,509
20160301|2015-12-03 07:30,3,891,891,888.25,888.5,913
20160301|2015-12-03 08:30,3,888.5,893.5,887.5,892,4570
20160301|2015-12-03 09:00,3,892,894.75,891.25,894,2213
20160301|2015-12-03 09:30,3,894.5,896.75,893.5,896.75,2651
20160301|2015-12-03 10:00,3,896.5,897.5,894.5,895.25,2181
20160301|2015-12-03 10:30,3,895.5,896,894.75,895.25,2721
20160301|2015-12-03 11:00,3,895.25,897,895.25,896.25,1704
20160301|2015-12-03 11:30,3,896.25,899.25,895.75,898.5,2860
20160301|2015-12-03 12:00,3,898.5,899.5,897.75,899.25,1529
20160301|2015-12-03 12:30,3,899.25,899.75,897.75,898.5,1683
20160301|2015-12-03 13:00,3,898.5,900.5,898.5,899.25,2576
20160301|2015-12-03 19:00,4,899.5,900,898.5,898.75,1080
20160301|2015-12-03 19:30,4,899,900,898.75,899.75,809
20160301|2015-12-03 20:00,4,899.75,899.75,898.75,899,61
20160301|2015-12-03 20:30,4,899,899.25,898.25,898.75,174
20160301|2015-12-03 21:00,4,899,899,898,898.25,217
20160301|2015-12-03 21:30,4,898.75,899,898.75,899,26
20160301|2015-12-03 22:30,4,899,899,898.75,898.75,9
20160301|2015-12-03 23:00,4,899,899,899,899,1
20160301|2015-12-03 23:30,4,899,899,898,898.5,189
20160301|2015-12-04 00:00,4,898.5,898.5,897,897.75,366
20160301|2015-12-04 00:30,4,897.25,898.5,896.75,896.75,281
20160301|2015-12-04 01:00,4,897.25,897.25,896.25,896.5,416
20160301|2015-12-04 01:30,4,896.5,896.75,896.25,896.5,13
20160301|2015-12-04 02:00,4,896.25,896.75,896,896.5,12
20160301|2015-12-04 02:30,4,896.5,896.5,896.25,896.5,6
20160301|2015-12-04 03:00,4,896.5,896.75,896.25,896.75,16
20160301|2015-12-04 03:30,4,896.75,896.75,896.25,896.5,7
20160301|2015-12-04 04:00,4,896.75,897.25,896.75,896.75,107
20160301|2015-12-04 04:30,4,897,897.25,896.75,897.25,91
20160301|2015-12-04 05:00,4,897.25,897.25,897,897,196
20160301|2015-12-04 05:30,4,897,897.25,897,897,20
20160301|2015-12-04 06:00,4,897,897,895,895,77
20160301|2015-12-04 06:30,4,895.25,897,895,897,63
20160301|2015-12-04 07:00,4,896.5,897.75,896.25,897.5,321
20160301|2015-12-04 07:30,4,897.5,897.75,896.75,897,385
20160301|2015-12-04 08:30,4,897,901.25,895.75,897.75,4590
20160301|2015-12-04 09:00,4,897.75,901.75,897.5,901,1730
20160301|2015-12-04 09:30,4,901.25,904,900.5,900.5,3778
20160301|2015-12-04 10:00,4,900.5,900.5,896.5,897.5,2080
20160301|2015-12-04 10:30,4,897.5,899.75,897.25,899,1490
20160301|2015-12-04 11:00,4,899,901,898.5,899.75,1365
20160301|2015-12-04 11:30,4,900,906.25,900,905.75,3771
20160301|2015-12-04 12:00,4,905.75,906.75,904.5,906.5,1782
20160301|2015-12-04 12:30,4,906.5,907,905.25,906.75,1469
20160301|2015-12-04 13:00,4,906.5,908.5,906.25,908.25,4176
20160301|2015-12-06 19:00,7,907.75,911.5,907.5,911.5,2033
20160301|2015-12-06 19:30,7,911.5,911.5,909,910,511
20160301|2015-12-06 20:00,7,910,910,909,909.25,98
20160301|2015-12-06 20:30,7,909,909,906.75,906.75,227
20160301|2015-12-06 21:00,7,906.75,907,906.25,906.25,223
20160301|2015-12-06 21:30,7,906.25,906.75,906.25,906.75,41
20160301|2015-12-06 22:00,7,906.75,906.75,906.75,906.75,8
20160301|2015-12-06 22:30,7,907,907.5,907,907.5,14
20160301|2015-12-06 23:00,7,907.25,907.25,907.25,907.25,10
20160301|2015-12-06 23:30,7,907.25,907.25,906.25,906.5,161
20160301|2015-12-07 00:00,7,906.25,906.5,905.75,905.75,273
20160301|2015-12-07 00:30,7,906,906.75,906,906.5,298
20160301|2015-12-07 01:00,7,906.75,908.25,906.5,908.25,78
20160301|2015-12-07 01:30,7,908.5,908.5,907.5,908,61
20160301|2015-12-07 02:00,7,908,908,906.75,907.25,53
20160301|2015-12-07 02:30,7,907.5,907.75,907.5,907.75,5
20160301|2015-12-07 03:00,7,907.5,908,907.25,907.5,58
20160301|2015-12-07 03:30,7,907.75,907.75,907.25,907.5,28
20160301|2015-12-07 04:00,7,907.75,908.5,907.75,908.5,74
20160301|2015-12-07 04:30,7,908.75,910.25,908.75,910,433
20160301|2015-12-07 05:00,7,910,910,908.75,909.25,174
20160301|2015-12-07 05:30,7,909.25,909.5,909.25,909.5,57
20160301|2015-12-07 06:00,7,909.5,909.5,909.25,909.25,272
20160301|2015-12-07 06:30,7,909.25,909.5,906.5,907,184
20160301|2015-12-07 07:00,7,907,907.25,904.75,905.25,655
20160301|2015-12-07 07:30,7,905.25,905.25,904.25,904.75,255
20160301|2015-12-07 08:30,7,905.75,908.5,901.75,903.5,5067
20160301|2015-12-07 09:00,7,903.5,905,900,903.5,3763
20160301|2015-12-07 09:30,7,903.25,904.25,900.5,901.25,2030
20160301|2015-12-07 10:00,7,901,902,900.25,900.5,1980
20160301|2015-12-07 10:30,7,900.25,900.75,897.25,899.25,2306
20160301|2015-12-07 11:00,7,899.25,899.75,897.25,898.5,1885
20160301|2015-12-07 11:30,7,898.75,898.75,893.5,893.5,3647
20160301|2015-12-07 12:00,7,894,894,888.75,890.75,3782
20160301|2015-12-07 12:30,7,890.5,891.75,888.75,891.25,2093
20160301|2015-12-07 13:00,7,891.25,891.75,884.75,889,4500
20160301|2015-12-07 19:00,8,888.5,890.25,887,887,1307
20160301|2015-12-07 19:30,8,887,887.25,885.25,886.25,545
20160301|2015-12-07 20:00,8,886,886.5,885.25,885.25,335
20160301|2015-12-07 20:30,8,885.25,887.25,884.75,885.25,568
20160301|2015-12-07 21:00,8,885.75,886.5,885.75,886.25,91
20160301|2015-12-07 21:30,8,886.25,886.25,885.5,885.5,25
20160301|2015-12-07 22:00,8,886,886,885.5,885.75,15
20160301|2015-12-07 22:30,8,886,886.5,886,886.5,32
20160301|2015-12-07 23:00,8,886.5,886.5,886.25,886.25,3
20160301|2015-12-07 23:30,8,886.5,887,883.75,885.25,725
20160301|2015-12-08 00:00,8,885.25,885.5,883.5,884.5,397
20160301|2015-12-08 00:30,8,884.75,885.25,883.5,883.75,135
20160301|2015-12-08 01:00,8,883.75,884.5,883.5,884.5,67
20160301|2015-12-08 01:30,8,884.75,884.75,884.75,884.75,1
20160301|2015-12-08 02:00,8,884.75,884.75,882.5,882.75,236
20160301|2015-12-08 02:30,8,882.5,882.5,881,881.25,273
20160301|2015-12-08 03:00,8,881.25,882.25,880.75,881.25,263
20160301|2015-12-08 03:30,8,881.25,883.5,881.25,883.25,142
20160301|2015-12-08 04:00,8,883,884.25,883,884,232
20160301|2015-12-08 04:30,8,884.25,885,883.75,885,102
20160301|2015-12-08 05:00,8,885,886.25,885,886.25,109
20160301|2015-12-08 05:30,8,886.5,886.75,884.25,884.25,110
20160301|2015-12-08 06:00,8,884.5,885.75,883.5,883.5,85
20160301|2015-12-08 06:30,8,883.75,885,882.75,884.25,218
20160301|2015-12-08 07:00,8,884.5,884.5,882.75,883.5,660
20160301|2015-12-08 07:30,8,883.5,885,883.5,884,88
20160301|2015-12-08 08:30,8,884.75,888.25,882.75,886.5,2926
20160301|2015-12-08 09:00,8,886.5,887,884,886.5,1692
20160301|2015-12-08 09:30,8,886.5,886.75,884.5,885.75,997
20160301|2015-12-08 10:00,8,885.75,887,883,883.25,1224
20160301|2015-12-08 10:30,8,883.25,883.25,876.5,879.75,2703
20160301|2015-12-08 11:00,8,880,880,877.25,877.5,954
20160301|2015-12-08 11:30,8,877.25,878.75,876.25,878,1262
20160301|2015-12-08 12:00,8,878.25,880.5,877.75,880,1015
20160301|2015-12-08 12:30,8,880,881,878.5,880.5,817
20160301|2015-12-08 13:00,8,880.25,881.75,879.25,880.5,2143
20160301|2015-12-08 19:00,9,880,882.75,880,882.75,976
20160301|2015-12-08 19:30,9,882.5,882.5,880.75,881.5,421
20160301|2015-12-08 20:00,9,881.75,882.25,881,881,42
20160301|2015-12-08 20:30,9,880.75,881.75,880.5,881.75,45
20160301|2015-12-08 21:00,9,881.5,881.5,880.25,880.75,113
20160301|2015-12-08 21:30,9,881,882.25,880.75,881.75,64
20160301|2015-12-08 22:00,9,881.5,881.5,880.75,880.75,5
20160301|2015-12-08 22:30,9,881.25,881.25,881.25,881.25,1
20160301|2015-12-08 23:00,9,880.75,880.75,880.5,880.75,5
20160301|2015-12-08 23:30,9,880.75,882,880.5,881.75,128
20160301|2015-12-09 00:00,9,881.75,881.75,880.5,880.5,278
20160301|2015-12-09 00:30,9,880.75,881,879.75,880.75,287
20160301|2015-12-09 01:00,9,880,880,879.75,879.75,22
20160301|2015-12-09 01:30,9,879.75,880.5,879.75,880,93
20160301|2015-12-09 02:00,9,880,880.25,879.75,880.25,41
20160301|2015-12-09 02:30,9,880,880.25,879.75,880.25,29
20160301|2015-12-09 03:00,9,880.25,880.75,880.25,880.5,11
20160301|2015-12-09 03:30,9,880.25,880.5,880,880.5,11
20160301|2015-12-09 04:00,9,880.75,881.5,880.25,881.5,46
20160301|2015-12-09 04:30,9,881.5,881.5,881.25,881.25,6
20160301|2015-12-09 05:00,9,881.75,883.75,881.75,883.5,170
20160301|2015-12-09 05:30,9,883.5,884.5,883.5,884.5,430
20160301|2015-12-09 06:00,9,884.25,885.25,882.5,883.25,358
20160301|2015-12-09 06:30,9,883,884.25,883,884.25,174
20160301|2015-12-09 07:00,9,884.25,884.5,882.5,883.25,230
20160301|2015-12-09 07:30,9,883.25,883.25,881.5,882,233
20160301|2015-12-09 08:30,9,883,885,881.25,883.5,2827
20160301|2015-12-09 09:00,9,883.5,886.5,883.5,885,2202
20160301|2015-12-09 09:30,9,885.25,886.75,884.5,885.25,1187
20160301|2015-12-09 10:00,9,885.25,886.5,884.75,886,1254
20160301|2015-12-09 10:30,9,885.75,886,880,882,2216
20160301|2015-12-09 11:00,9,882,883.5,876,877.25,3706
20160301|2015-12-09 11:30,9,877.25,877.25,872.5,876.5,3174
20160301|2015-12-09 12:00,9,876.5,877.75,875.25,877.75,2108
20160301|2015-12-09 12:30,9,877.75,880.5,876.75,879.5,1694
20160301|2015-12-09 13:00,9,879.25,880.75,878.5,880.5,1604
20160301|2015-12-09 19:00,10,879.5,880.5,878.5,878.75,449
20160301|2015-12-09 19:30,10,878.75,881,878.75,881,115
20160301|2015-12-09 20:00,10,881,881,880,880,14
20160301|2015-12-09 20:30,10,879.5,879.5,878.75,879.25,49
20160301|2015-12-09 21:00,10,879.25,879.25,879.25,879.25,93
20160301|2015-12-09 22:00,10,879.25,879.25,879,879,23
20160301|2015-12-09 22:30,10,879.25,879.75,879,879,36
20160301|2015-12-09 23:00,10,879.25,879.25,879.25,879.25,1
20160301|2015-12-09 23:30,10,879.25,879.5,878.25,878.5,117
20160301|2015-12-10 00:00,10,878.25,878.5,878.25,878.25,42
20160301|2015-12-10 00:30,10,878.25,879,878.25,879,110
20160301|2015-12-10 01:00,10,879.25,879.25,878.75,878.75,3
20160301|2015-12-10 01:30,10,879,879.5,879,879.5,16
20160301|2015-12-10 02:00,10,879.75,880.5,879.75,880.25,44
20160301|2015-12-10 02:30,10,880.25,880.25,879.5,879.5,49
20160301|2015-12-10 03:00,10,880,881.25,879.5,881.25,29
20160301|2015-12-10 03:30,10,881.25,881.25,879.5,880,48
20160301|2015-12-10 04:00,10,879.75,879.75,878.75,878.75,131
20160301|2015-12-10 04:30,10,878.75,879.75,878.5,879.25,168
20160301|2015-12-10 05:00,10,879.5,879.5,878.75,879,92
20160301|2015-12-10 05:30,10,878.75,878.75,878.25,878.25,37
20160301|2015-12-10 06:00,10,878.5,878.5,878.25,878.25,20
20160301|2015-12-10 06:30,10,878.25,878.75,878.25,878.75,15
20160301|2015-12-10 07:00,10,878.75,879.5,877.75,879.5,312
20160301|2015-12-10 07:30,10,879.75,880.25,876.5,877,388
20160301|2015-12-10 08:30,10,877,880,875.75,879.75,3095
20160301|2015-12-10 09:00,10,880,882,878.25,881,3170
20160301|2015-12-10 09:30,10,881,883.75,880.25,881.5,1169
20160301|2015-12-10 10:00,10,881.25,881.25,879,879.75,967
20160301|2015-12-10 10:30,10,880,882.25,879.75,881.75,943
20160301|2015-12-10 11:00,10,881.75,883.75,880.5,881.75,882
20160301|2015-12-10 11:30,10,881.75,886.75,881.25,886.75,1811
20160301|2015-12-10 12:00,10,886.5,889.5,886,886.75,1877
20160301|2015-12-10 12:30,10,886.5,887.25,883.5,884.75,1575
20160301|2015-12-10 13:00,10,884.75,885.25,880.5,882,2317
20160301|2015-12-10 19:00,11,881,881.75,879.75,880,328
20160301|2015-12-10 19:30,11,880,880,878.25,878.25,318
20160301|2015-12-10 20:00,11,878.25,878.75,878.25,878.75,40
20160301|2015-12-10 20:30,11,878.75,879,878.25,878.25,99
20160301|2015-12-10 21:00,11,878.5,879.25,878.25,879.25,83
20160301|2015-12-10 21:30,11,879,879,878.75,878.75,29
20160301|2015-12-10 22:00,11,878.75,879,878.75,879,9
20160301|2015-12-10 22:30,11,878.5,878.75,878.5,878.5,16
20160301|2015-12-10 23:00,11,878,878.25,878,878,36
20160301|2015-12-10 23:30,11,878.25,882.25,878.25,881.25,1012
20160301|2015-12-11 00:00,11,881.25,882.75,881.25,882.75,200
20160301|2015-12-11 00:30,11,882.5,884.5,882.5,884,427
20160301|2015-12-11 01:00,11,883.75,884.25,883.25,883.75,62
20160301|2015-12-11 01:30,11,884.25,885.75,883.75,885.75,133
20160301|2015-12-11 02:00,11,885.5,887,885,885.25,420
20160301|2015-12-11 02:30,11,884.75,886,884.75,885.75,118
20160301|2015-12-11 03:00,11,885.5,886.5,885.5,886,47
20160301|2015-12-11 03:30,11,885.75,886,885,886,65
20160301|2015-12-11 04:00,11,886,886,884.5,884.5,34
20160301|2015-12-11 04:30,11,884.25,885.25,883.75,884,135
20160301|2015-12-11 05:00,11,884,884.5,883.75,884.25,89
20160301|2015-12-11 05:30,11,884.25,884.75,884,884.25,94
20160301|2015-12-11 06:00,11,884,884,883.5,883.75,83
20160301|2015-12-11 06:30,11,883.5,883.75,883,883.5,205
20160301|2015-12-11 07:00,11,883.5,886,883.25,885.25,398
20160301|2015-12-11 07:30,11,885,885.25,884.75,884.75,152
20160301|2015-12-11 08:30,11,885.25,887.75,879.25,879.5,5680
20160301|2015-12-11 09:00,11,879.25,880.25,873.5,875.5,4543
20160301|2015-12-11 09:30,11,875.75,876.5,873.5,874.5,1978
20160301|2015-12-11 10:00,11,874.75,878,874.75,875.5,2173
20160301|2015-12-11 10:30,11,875.5,875.75,873.5,874.5,2194
20160301|2015-12-11 11:00,11,874.75,875.25,874.25,874.75,948
20160301|2015-12-11 11:30,11,874.5,874.75,873,873.75,1450
20160301|2015-12-11 12:00,11,873.75,875.5,873.75,874.5,710
20160301|2015-12-11 12:30,11,874.75,877.25,874.75,875.75,1280
20160301|2015-12-11 13:00,11,875.75,876.5,873.25,875.25,3101
20160301|2015-12-13 19:00,14,873.25,874.5,871.75,873.75,1059
20160301|2015-12-13 19:30,14,874,875.75,872.75,872.75,164
20160301|2015-12-13 20:00,14,872.75,874.25,872.75,874.25,73
20160301|2015-12-13 20:30,14,873.75,875.25,873.5,875.25,145
20160301|2015-12-13 21:00,14,875.5,876.5,875,875.75,193
20160301|2015-12-13 21:30,14,875.75,875.75,875.5,875.5,10
20160301|2015-12-13 22:00,14,875.75,876,873.75,873.75,111
20160301|2015-12-13 22:30,14,873.75,874,873.5,874,35
20160301|2015-12-13 23:00,14,874.25,874.75,874.25,874.75,5
20160301|2015-12-13 23:30,14,874.75,875.75,874,875.5,220
20160301|2015-12-14 00:00,14,875.5,876.5,875,876,299
20160301|2015-12-14 00:30,14,876.25,876.5,875.75,876.5,325
20160301|2015-12-14 01:00,14,876.5,876.5,875.75,876.25,99
20160301|2015-12-14 01:30,14,876,877.25,876,877,64
20160301|2015-12-14 02:00,14,877,877.25,874.75,875.25,524
20160301|2015-12-14 02:30,14,875.25,875.25,874,874.5,122
20160301|2015-12-14 03:00,14,875.25,875.75,875,875,38
20160301|2015-12-14 03:30,14,875.25,875.25,874.5,874.75,182
20160301|2015-12-14 04:00,14,874.75,874.75,874.25,874.5,50
20160301|2015-12-14 04:30,14,874.5,874.75,874.5,874.75,11
20160301|2015-12-14 05:00,14,874.5,874.5,873.5,873.5,41
20160301|2015-12-14 05:30,14,873.5,873.75,873,873.75,54
20160301|2015-12-14 06:00,14,873.75,873.75,871.5,871.75,191
20160301|2015-12-14 06:30,14,871.5,873.5,871,871,497
20160301|2015-12-14 07:00,14,871,873.25,870.75,872.75,343
20160301|2015-12-14 07:30,14,872.5,874.75,872.5,873.5,414
20160301|2015-12-14 08:30,14,873.5,876.25,871.75,874.5,4708
20160301|2015-12-14 09:00,14,874.5,877.25,874,874.75,2431
20160301|2015-12-14 09:30,14,874.75,876.25,873.5,876,1619
20160301|2015-12-14 10:00,14,875.75,875.75,873.25,874.5,2687
20160301|2015-12-14 10:30,14,874.5,874.75,873.25,873.75,785
20160301|2015-12-14 11:00,14,874,875.75,873.75,875.25,739
20160301|2015-12-14 11:30,14,875.25,879,875,879,2142
20160301|2015-12-14 12:00,14,879,879.75,877.25,879,1264
20160301|2015-12-14 12:30,14,878.75,878.75,875,875,1154
20160301|2015-12-14 13:00,14,875,877.5,874.75,876.75,2410
20160301|2015-12-14 19:00,15,874.75,879.25,874.75,879.25,1440
20160301|2015-12-14 19:30,15,879,879,877,877,136
20160301|2015-12-14 20:00,15,877.5,877.75,877.25,877.5,142
20160301|2015-12-14 20:30,15,877.25,878,876.5,877,102
20160301|2015-12-14 21:00,15,876.75,876.75,875.25,875.5,193
20160301|2015-12-14 21:30,15,875.5,875.5,874.75,875,65
20160301|2015-12-14 22:00,15,874.75,875,874.75,874.75,13
20160301|2015-12-14 22:30,15,874.75,875,874.75,875,4
20160301|2015-12-14 23:00,15,875.25,876,874.5,874.5,187
20160301|2015-12-14 23:30,15,874.25,874.25,872.75,872.75,690
20160301|2015-12-15 00:00,15,872.75,873.75,871.75,873,422
20160301|2015-12-15 00:30,15,873,873.25,872.75,873.25,49
20160301|2015-12-15 01:00,15,872.5,872.5,872,872.5,77
20160301|2015-12-15 01:30,15,872.75,873.75,872.25,872.75,164
20160301|2015-12-15 02:00,15,873,873.75,873,873.5,139
20160301|2015-12-15 02:30,15,873.75,874.25,873.5,874.25,36
20160301|2015-12-15 03:00,15,874.25,876.5,874.25,875.25,127
20160301|2015-12-15 03:30,15,875,875.25,873.75,874,36
20160301|2015-12-15 04:00,15,873.75,875.25,873.75,874.75,48
20160301|2015-12-15 04:30,15,874.75,875.5,874.75,875,82
20160301|2015-12-15 05:00,15,875,875.25,874.75,875,56
20160301|2015-12-15 05:30,15,875.25,876.75,875,876.25,162
20160301|2015-12-15 06:00,15,876.25,876.25,874.75,875.25,32
20160301|2015-12-15 06:30,15,875,875,874,874,90
20160301|2015-12-15 07:00,15,874,875,873.25,873.5,176
20160301|2015-12-15 07:30,15,873.25,873.75,872.25,872.5,209
20160301|2015-12-15 08:30,15,872.75,875,869,869.75,6067
20160301|2015-12-15 09:00,15,870,870.25,867.25,867.5,3179
20160301|2015-12-15 09:30,15,867.5,870,867.25,869,2102
20160301|2015-12-15 10:00,15,868.75,869.5,868,868.75,1881
20160301|2015-12-15 10:30,15,868.5,870.75,868,869.5,2023
20160301|2015-12-15 11:00,15,869,870,867,869.75,3160
20160301|2015-12-15 11:30,15,870,872.75,869.5,870.25,1855
20160301|2015-12-15 12:00,15,870,871.75,869.75,869.75,1239
20160301|2015-12-15 12:30,15,870,872.75,869.75,871,1203
20160301|2015-12-15 13:00,15,871,871,867,867.75,3123
20160301|2015-12-15 19:00,16,867.5,869.25,867.25,869,235
20160301|2015-12-15 19:30,16,868.75,870.5,868.75,870,375
20160301|2015-12-15 20:00,16,870,870.75,868.75,868.75,337
20160301|2015-12-15 20:30,16,869,870.75,869,870.75,203
20160301|2015-12-15 21:00,16,870.5,871.25,870.5,871,306
20160301|2015-12-15 21:30,16,871,871.25,870.75,871,99
20160301|2015-12-15 22:00,16,870.75,870.75,870.25,870.25,35
20160301|2015-12-15 22:30,16,870.5,871,870.25,870.25,57
20160301|2015-12-15 23:00,16,870.5,870.5,870,870.25,37
20160301|2015-12-15 23:30,16,870.25,870.5,870,870.5,158
20160301|2015-12-16 00:00,16,870.5,870.5,869.25,869.25,241
20160301|2015-12-16 00:30,16,870,871.25,870,871.25,351
20160301|2015-12-16 01:00,16,870.75,870.75,868.75,868.75,213
20160301|2015-12-16 01:30,16,868.5,869.75,868.5,869.5,72
20160301|2015-12-16 02:00,16,870,871,869.75,870.5,113
20160301|2015-12-16 02:30,16,870.75,870.75,868.25,868.5,231
20160301|2015-12-16 03:00,16,869,869.5,868.75,869,55
20160301|2015-12-16 03:30,16,869,869.25,868.5,868.5,25
20160301|2015-12-16 04:00,16,869,869.5,869,869.5,182
20160301|2015-12-16 04:30,16,869.25,869.5,869.25,869.25,103
20160301|2015-12-16 05:00,16,869.25,869.5,869,869.25,56
20160301|2015-12-16 05:30,16,869.25,869.5,867.25,867.25,601
20160301|2015-12-16 06:00,16,867.25,867.5,866.75,867.5,366
20160301|2015-12-16 06:30,16,867.25,867.75,867.25,867.5,116
20160301|2015-12-16 07:00,16,867.75,870,867.5,870,719
20160301|2015-12-16 07:30,16,869.75,870,869,869.5,337
20160301|2015-12-16 08:30,16,869,869.5,864.5,866.75,5955
20160301|2015-12-16 09:00,16,866.75,870.25,866.25,867.75,3331
20160301|2015-12-16 09:30,16,867.5,867.5,862.5,862.75,4864
20160301|2015-12-16 10:00,16,862.5,862.75,858,858,4613
20160301|2015-12-16 10:30,16,858.25,860.25,856.75,860,5189
20160301|2015-12-16 11:00,16,860,860,858.25,859.25,2727
20160301|2015-12-16 11:30,16,859,860.75,859,859.5,1464
20160301|2015-12-16 12:00,16,859.5,861.75,859.5,860.75,2672
20160301|2015-12-16 12:30,16,860.75,862.75,860.25,862.75,2676
20160301|2015-12-16 13:00,16,862.5,864.5,861.25,864.25,4822
20160301|2015-12-16 19:00,17,860.75,860.75,856.5,858.25,4305
20160301|2015-12-16 19:30,17,858,859.75,857.5,859,605
20160301|2015-12-16 20:00,17,859,859.25,857.5,857.5,321
20160301|2015-12-16 20:30,17,857.75,858.75,857,857.25,451
20160301|2015-12-16 21:00,17,857.25,858,856.25,856.5,780
20160301|2015-12-16 21:30,17,857,857.5,856,857.25,368
20160301|2015-12-16 22:00,17,857.25,857.5,857,857,88
20160301|2015-12-16 22:30,17,857,857.25,856.75,857.25,36
20160301|2015-12-16 23:00,17,857.25,857.5,857,857.5,51
20160301|2015-12-16 23:30,17,857.5,857.75,856.75,857.5,172
20160301|2015-12-17 00:00,17,857.5,857.5,856,856.5,375
20160301|2015-12-17 00:30,17,856.75,857.75,856.5,857.75,103
20160301|2015-12-17 01:00,17,857.75,858.75,857.5,857.75,166
20160301|2015-12-17 01:30,17,858.25,858.75,858,858.25,184
20160301|2015-12-17 02:00,17,858.25,858.25,857.75,858.25,26
20160301|2015-12-17 02:30,17,858.25,858.5,858.25,858.5,39
20160301|2015-12-17 03:00,17,858.75,859.25,858,858.5,52
20160301|2015-12-17 03:30,17,858.25,858.5,858,858.25,97
20160301|2015-12-17 04:00,17,858.25,858.5,858,858,93
20160301|2015-12-17 04:30,17,857.75,858,856.75,857,345
20160301|2015-12-17 05:00,17,856.75,857,856.25,856.75,231
20160301|2015-12-17 05:30,17,857,858,856.75,857,326
20160301|2015-12-17 06:00,17,857,857.75,856.75,857.5,118
20160301|2015-12-17 06:30,17,857.25,858.25,856.5,858.25,435
20160301|2015-12-17 07:00,17,858,858.5,856.25,856.75,761
20160301|2015-12-17 07:30,17,856.75,856.75,855.25,856,1274
20160301|2015-12-17 08:30,17,857,858.75,854.5,855,7690
20160301|2015-12-17 09:00,17,855,860,854.75,856,6039
20160301|2015-12-17 09:30,17,856,856,854.25,854.5,4567
20160301|2015-12-17 10:00,17,854.5,857.75,854.25,857.75,3372
20160301|2015-12-17 10:30,17,857.5,859.75,857,859.25,3902
20160301|2015-12-17 11:00,17,859.25,867,858.5,864.25,7577
20160301|2015-12-17 11:30,17,864.5,869,863.75,868.25,4402
20160301|2015-12-17 12:00,17,868.25,875.5,868.25,874.75,9392
20160301|2015-12-17 12:30,17,874.75,876.75,871.75,874.25,4982
20160301|2015-12-17 13:00,17,874.5,879,873,876,6936
20160301|2015-12-17 19:00,18,877.75,877.75,873.75,876,2027
20160301|2015-12-17 19:30,18,876,876.25,874.75,875.25,289
20160301|2015-12-17 20:00,18,875.5,875.75,874.5,875.25,238
20160301|2015-12-17 20:30,18,875.25,875.25,873.5,874.5,236
20160301|2015-12-17 21:00,18,874.75,875.5,874.5,875,164
20160301|2015-12-17 21:30,18,875.25,877.5,875.25,877,379
20160301|2015-12-17 22:00,18,876.75,878.5,876.75,878.25,264
20160301|2015-12-17 22:30,18,878,878.25,877,877,71
20160301|2015-12-17 23:00,18,877,877.25,876.5,876.75,49
20160301|2015-12-17 23:30,18,876.5,877.25,876,876.25,105
20160301|2015-12-18 00:00,18,876.5,876.75,875.5,876.75,156
20160301|2015-12-18 00:30,18,876.75,877.25,876.5,877.25,98
20160301|2015-12-18 01:00,18,877,877,876.25,876.25,29
20160301|2015-12-18 01:30,18,876.25,876.25,875.5,875.5,85
20160301|2015-12-18 02:00,18,875.75,876,875.5,875.5,214
20160301|2015-12-18 02:30,18,875.5,878.25,875.25,878.25,284
20160301|2015-12-18 03:00,18,878,879,878,879,426
20160301|2015-12-18 03:30,18,878.75,880,878.75,879.75,672
20160301|2015-12-18 04:00,18,879.5,879.5,878.75,879,149
20160301|2015-12-18 04:30,18,878.75,879.25,878.5,879,114
20160301|2015-12-18 05:00,18,878.75,879.25,878.25,878.25,186
20160301|2015-12-18 05:30,18,878.25,878.75,878.25,878.75,100
20160301|2015-12-18 06:00,18,878.5,880.5,878.5,880.5,483
20160301|2015-12-18 06:30,18,880.5,883.25,880.25,881.75,1410
20160301|2015-12-18 07:00,18,882,882,880.5,880.75,781
20160301|2015-12-18 07:30,18,880.75,881.75,880,880.75,1091
20160301|2015-12-18 08:30,18,880.5,889.25,879.5,886.75,15404
20160301|2015-12-18 09:00,18,886.75,888.75,885.75,887,6092
20160301|2015-12-18 09:30,18,887.25,891.75,887,891.25,7728
20160301|2015-12-18 10:00,18,891,891.75,889,890.25,4493
20160301|2015-12-18 10:30,18,890,892,889.25,891.75,3759
20160301|2015-12-18 11:00,18,891.5,894.5,890.5,890.75,7599
20160301|2015-12-18 11:30,18,890.75,891.25,886.5,889,5113
20160301|2015-12-18 12:00,18,889.5,890.75,886.25,890.25,3103
20160301|2015-12-18 12:30,18,890.5,891,887.75,889.75,2726
20160301|2015-12-18 13:00,18,889.75,894,887.5,893.75,8058
20160301|2015-12-20 19:00,21,892.75,892.75,887.5,888.75,2131
20160301|2015-12-20 19:30,21,889,889.5,888.75,889.25,87
20160301|2015-12-20 20:00,21,889.25,889.5,888.5,888.75,249
20160301|2015-12-20 20:30,21,889,889.5,888.75,889.5,293
20160301|2015-12-20 21:00,21,889.25,890.25,889,889.75,368
20160301|2015-12-20 21:30,21,889.75,891,889.5,891,300
20160301|2015-12-20 22:00,21,890.75,892,890.75,891,361
20160301|2015-12-20 22:30,21,891.25,892,891.25,892,68
20160301|2015-12-20 23:00,21,892.25,892.25,891.5,891.5,22
20160301|2015-12-20 23:30,21,891.75,892.25,891.25,891.25,276
20160301|2015-12-21 00:00,21,891.5,893,891.5,892.75,520
20160301|2015-12-21 00:30,21,893,893.5,892.5,893.5,303
20160301|2015-12-21 01:00,21,893.5,894.25,893.5,894,342
20160301|2015-12-21 01:30,21,894,895,893.75,894.5,436
20160301|2015-12-21 02:00,21,894.75,894.75,893.75,894.25,355
20160301|2015-12-21 02:30,21,894.5,894.75,894.25,894.25,305
20160301|2015-12-21 03:00,21,894.25,894.75,894.25,894.5,102
20160301|2015-12-21 03:30,21,894.5,894.75,894.25,894.25,167
20160301|2015-12-21 04:00,21,894.25,895,894.25,895,470
20160301|2015-12-21 04:30,21,895,895.25,894.75,895,166
20160301|2015-12-21 05:00,21,895.25,896.5,895,896.25,952
20160301|2015-12-21 05:30,21,896.25,897,896.25,896.75,490
20160301|2015-12-21 06:00,21,896.75,897,894.75,895,488
20160301|2015-12-21 06:30,21,895,895.5,894.25,894.25,610
20160301|2015-12-21 07:00,21,894.25,895.5,893.25,894,993
20160301|2015-12-21 07:30,21,893.75,893.75,893,893,287
20160301|2015-12-21 08:30,21,893.25,894.25,889.5,890.75,9054
20160301|2015-12-21 09:00,21,890.5,895.25,890.5,892.5,4516
20160301|2015-12-21 09:30,21,892.75,892.75,887.5,889.75,4875
20160301|2015-12-21 10:00,21,889.75,891,888.25,889.25,3373
20160301|2015-12-21 10:30,21,889.25,890,888,889.5,1983
20160301|2015-12-21 11:00,21,889.25,891.5,888.25,891,1843
20160301|2015-12-21 11:30,21,891.25,894.25,890.75,891.75,2822
20160301|2015-12-21 12:00,21,891.5,891.75,889.5,890,1399
20160301|2015-12-21 12:30,21,890.25,891,889.5,890,1699
20160301|2015-12-21 13:00,21,890,891.75,889.5,890.75,2550
20160301|2015-12-21 19:00,22,891,893.5,890,891.75,765
20160301|2015-12-21 19:30,22,891.75,894,891.75,894,480
20160301|2015-12-21 20:00,22,894,894.25,893,893,128
20160301|2015-12-21 20:30,22,892.75,894,892.5,893,228
20160301|2015-12-21 21:00,22,893,894,892.5,893.5,232
20160301|2015-12-21 21:30,22,893.25,893.5,892.25,892.75,100
20160301|2015-12-21 22:00,22,892.75,893,892.25,892.75,86
20160301|2015-12-21 22:30,22,892.75,892.75,892.5,892.75,18
20160301|2015-12-21 23:00,22,892.75,892.75,892,892.5,117
20160301|2015-12-21 23:30,22,892.75,894.25,892.5,894,348
20160301|2015-12-22 00:00,22,894,895.25,893,894.5,1013
20160301|2015-12-22 00:30,22,894.25,894.25,891.75,892,252
20160301|2015-12-22 01:00,22,892.5,893,891.5,892,159
20160301|2015-12-22 01:30,22,892,892.75,891.75,892.25,66
20160301|2015-12-22 02:00,22,892,892.5,892,892.25,55
20160301|2015-12-22 02:30,22,892.25,892.5,892,892.5,118
20160301|2015-12-22 03:00,22,892.5,894.25,892.25,893.25,271
20160301|2015-12-22 03:30,22,893.25,893.75,893,893.25,140
20160301|2015-12-22 04:00,22,893,893.25,892.75,893,136
20160301|2015-12-22 04:30,22,893,894.75,892.75,893.75,286
20160301|2015-12-22 05:00,22,893.75,894.75,893.75,894.75,125
20160301|2015-12-22 05:30,22,894.75,894.75,894.25,894.25,60
20160301|2015-12-22 06:00,22,894,895.5,893.75,895.25,626
20160301|2015-12-22 06:30,22,895,895.25,894,894,428
20160301|2015-12-22 07:00,22,894,895.25,894,895,1033
20160301|2015-12-22 07:30,22,894.75,894.75,891.25,891.5,1084
20160301|2015-12-22 08:30,22,891.5,895.5,891.25,893.75,7891
20160301|2015-12-22 09:00,22,893.5,894.25,892.25,893.5,2500
20160301|2015-12-22 09:30,22,893.75,894,891.75,892,3704
20160301|2015-12-22 10:00,22,892,892.5,889.75,890.5,4883
20160301|2015-12-22 10:30,22,890.5,892.25,889.25,891.25,2842
20160301|2015-12-22 11:00,22,891.25,892,890.5,890.5,2811
20160301|2015-12-22 11:30,22,890.5,891,889,889.25,2046
20160301|2015-12-22 12:00,22,889.25,889.5,887.5,888.25,2701
20160301|2015-12-22 12:30,22,888.25,888.5,886,886.5,3281
20160301|2015-12-22 13:00,22,886.5,887,885.25,886.25,4561
20160301|2015-12-22 19:00,23,885.5,888,885.25,886.75,1175
20160301|2015-12-22 19:30,23,886.5,887,885.5,886.75,406
20160301|2015-12-22 20:00,23,886.5,887.25,886.5,887,107
20160301|2015-12-22 20:30,23,887.25,888,887,887.5,345
20160301|2015-12-22 21:00,23,887.5,888,887.5,887.75,141
20160301|2015-12-22 21:30,23,887.75,887.75,887,887,172
20160301|2015-12-22 22:00,23,887,887,886,886.25,279
20160301|2015-12-22 22:30,23,886.5,887.5,886.5,887.5,135
20160301|2015-12-22 23:00,23,887.25,887.5,886.5,886.5,22
20160301|2015-12-22 23:30,23,886.5,887.25,886.5,887.25,239
20160301|2015-12-23 00:00,23,887.5,888,887.5,887.75,158
20160301|2015-12-23 00:30,23,887.75,888,887.25,887.75,241
20160301|2015-12-23 01:00,23,887.75,888,887.75,887.75,71
20160301|2015-12-23 01:30,23,887.75,887.75,886.75,887,355
20160301|2015-12-23 02:00,23,887.25,888,887.25,887.75,395
20160301|2015-12-23 02:30,23,888,888.25,887.75,887.75,89
20160301|2015-12-23 03:00,23,887.75,888.75,887.75,888.75,191
20160301|2015-12-23 03:30,23,888.5,888.5,888,888,83
20160301|2015-12-23 04:00,23,887.75,887.75,887.25,887.5,145
20160301|2015-12-23 04:30,23,887.5,887.5,886.75,886.75,144
20160301|2015-12-23 05:00,23,886.75,887,886.5,887,84
20160301|2015-12-23 05:30,23,887,887,886.75,887,117
20160301|2015-12-23 06:00,23,886.75,887,886.75,886.75,64
20160301|2015-12-23 06:30,23,887,887,886.25,886.5,154
20160301|2015-12-23 07:00,23,886.5,887,885,885,1145
20160301|2015-12-23 07:30,23,885,885.25,884.75,885,251
20160301|2015-12-23 08:30,23,884.5,885.75,881.75,883.5,8778
20160301|2015-12-23 09:00,23,883.5,884.5,881,883.25,6806
20160301|2015-12-23 09:30,23,883.25,885,881.5,882,5127
20160301|2015-12-23 10:00,23,881.75,883.75,880.5,883.75,3710
20160301|2015-12-23 10:30,23,883.75,884.25,881.25,882.75,3102
20160301|2015-12-23 11:00,23,882.5,883,881.5,882,1480
20160301|2015-12-23 11:30,23,882,883.25,881.5,882,1477
20160301|2015-12-23 12:00,23,882,882,881.25,881.75,1165
20160301|2015-12-23 12:30,23,881.5,882.5,881.25,882,2091
20160301|2015-12-23 13:00,23,882,882.5,880.25,881,3503
20160301|2015-12-23 19:00,24,882,884.25,881.25,884,1000
20160301|2015-12-23 19:30,24,884,884.5,882.25,882.75,613
20160301|2015-12-23 20:00,24,882.5,883.5,882.25,883.25,276
20160301|2015-12-23 20:30,24,883,883,882,882.5,126
20160301|2015-12-23 21:00,24,882.5,884,882.5,883.25,348
20160301|2015-12-23 21:30,24,883.5,883.5,882.5,883,132
20160301|2015-12-23 22:00,24,882.75,882.75,882.75,882.75,13
20160301|2015-12-23 22:30,24,882.5,882.75,882.25,882.25,42
20160301|2015-12-23 23:00,24,882.25,882.5,882.25,882.5,52
20160301|2015-12-23 23:30,24,882.25,883,882.25,883,158
20160301|2015-12-24 00:00,24,883,884,882.75,882.75,65
20160301|2015-12-24 00:30,24,882.75,883,881.25,881.5,346
20160301|2015-12-24 01:00,24,881.25,882.25,881,881.25,128
20160301|2015-12-24 01:30,24,881.25,882,881.25,882,31
20160301|2015-12-24 02:00,24,882,882.25,882,882.25,15
20160301|2015-12-24 02:30,24,881.75,882,881.75,882,5
20160301|2015-12-24 03:00,24,882,882.25,882,882,26
20160301|2015-12-24 03:30,24,882,882.25,881.75,882,34
20160301|2015-12-24 04:00,24,881.75,882,881.5,881.75,71
20160301|2015-12-24 04:30,24,881.75,881.75,881.5,881.75,89
20160301|2015-12-24 05:00,24,881.5,881.75,881.5,881.5,81
20160301|2015-12-24 05:30,24,881.5,881.5,880.75,881,350
20160301|2015-12-24 06:00,24,881,881.75,880.75,881.75,125
20160301|2015-12-24 06:30,24,882,882.25,881.75,882,169
20160301|2015-12-24 07:00,24,881.75,882.5,881.25,882.25,627
20160301|2015-12-24 07:30,24,882.5,884,882.5,883,823
20160301|2015-12-24 08:30,24,883,883.25,875.75,876,13024
20160301|2015-12-24 09:00,24,876,879.5,875.75,878,5105
20160301|2015-12-24 09:30,24,878,878.5,876,876.5,3142
20160301|2015-12-24 10:00,24,876.25,876.5,874,874.25,5348
20160301|2015-12-24 10:30,24,874.5,874.5,873.25,873.25,3594
20160301|2015-12-24 11:00,24,873.5,873.75,872.75,873.75,2471
20160301|2015-12-24 11:30,24,873.75,875.25,872.75,873.25,3812
20160301|2015-12-24 12:00,24,873,874.5,873,874.5,466
20160301|2015-12-27 19:00,28,871,871.5,868.25,870.25,2990
20160301|2015-12-27 19:30,28,870.25,870.75,867.5,868.75,994
20160301|2015-12-27 20:00,28,868.5,868.75,868.5,868.75,290
20160301|2015-12-27 20:30,28,868.75,869.25,868.25,869,395
20160301|2015-12-27 21:00,28,869.25,869.75,868.5,868.5,289
20160301|2015-12-27 21:30,28,868.75,868.75,868.25,868.5,107
20160301|2015-12-27 22:00,28,868.5,868.75,868.5,868.75,137
20160301|2015-12-27 22:30,28,868.5,868.75,868.25,868.5,47
20160301|2015-12-27 23:00,28,868.5,869,868.5,868.75,125
20160301|2015-12-27 23:30,28,868.75,869,868.5,868.75,162
20160301|2015-12-28 00:00,28,868.5,868.75,868.25,868.75,199
20160301|2015-12-28 00:30,28,869,869,868.5,868.75,345
20160301|2015-12-28 01:00,28,868.5,868.75,868.25,868.5,274
20160301|2015-12-28 01:30,28,868.75,869.25,868.75,869.25,97
20160301|2015-12-28 02:00,28,869,869,868,868,381
20160301|2015-12-28 02:30,28,868,868,866.75,867,635
20160301|2015-12-28 03:00,28,867,867.25,866.75,867,129
20160301|2015-12-28 03:30,28,867,867.25,866.75,867,208
20160301|2015-12-28 04:00,28,867,867.25,866.75,867,350
20160301|2015-12-28 04:30,28,867,867.25,866.75,867,158
20160301|2015-12-28 05:00,28,866.75,867.25,866.75,867.25,192
20160301|2015-12-28 05:30,28,867,868,866.75,867.25,253
20160301|2015-12-28 06:00,28,867.25,868.25,867.25,867.25,250
20160301|2015-12-28 06:30,28,867.25,868,867.25,867.5,220
20160301|2015-12-28 07:00,28,867.5,868.75,867.5,868.75,1109
20160301|2015-12-28 07:30,28,868.75,868.75,867.75,868.75,560
20160301|2015-12-28 08:30,28,868.75,869,864.25,866,12658
20160301|2015-12-28 09:00,28,866,866.75,865,865.75,3449
20160301|2015-12-28 09:30,28,865.75,866.5,863.25,863.75,5663
20160301|2015-12-28 10:00,28,863.75,865.25,863.5,864,4177
20160301|2015-12-28 10:30,28,864,864.5,862.25,862.25,4158
20160301|2015-12-28 11:00,28,862.25,862.75,861.5,861.75,3379
20160301|2015-12-28 11:30,28,861.75,863.5,861.5,863.25,2438
20160301|2015-12-28 12:00,28,863.5,863.5,861.5,861.75,2656
20160301|2015-12-28 12:30,28,861.75,862.25,861.25,861.75,3230
20160301|2015-12-28 13:00,28,861.75,863,860.5,863,6916
20160301|2015-12-28 19:00,29,863,863.5,861,863,1629
20160301|2015-12-28 19:30,29,863,864.75,862.75,864.5,780
20160301|2015-12-28 20:00,29,864.5,865,863.75,864.25,787
20160301|2015-12-28 20:30,29,864.5,866,864.5,865.25,1156
20160301|2015-12-28 21:00,29,865.5,867,865.25,866.75,775
20160301|2015-12-28 21:30,29,866.5,866.75,866.25,866.5,317
20160301|2015-12-28 22:00,29,866.5,867,866,866.5,247
20160301|2015-12-28 22:30,29,866.75,867.25,866.5,866.5,465
20160301|2015-12-28 23:00,29,866.75,867.25,866.5,867,306
20160301|2015-12-28 23:30,29,867.25,868.25,866.75,868,1043
20160301|2015-12-29 00:00,29,868,869,868,869,1003
20160301|2015-12-29 00:30,29,868.75,870.75,868.25,870.25,1088
20160301|2015-12-29 01:00,29,870.5,870.5,868.5,868.75,667
20160301|2015-12-29 01:30,29,868.75,869,868.5,868.75,36
20160301|2015-12-29 02:00,29,868.75,870,868.5,869.75,799
20160301|2015-12-29 02:30,29,869.75,870,868.75,869,329
20160301|2015-12-29 03:00,29,869,869,868.25,868.5,253
20160301|2015-12-29 03:30,29,868.25,868.75,868,868.75,381
20160301|2015-12-29 04:00,29,869,869,868.5,868.5,138
20160301|2015-12-29 04:30,29,868.5,868.75,868,868.25,183
20160301|2015-12-29 05:00,29,868.5,868.5,868,868,165
20160301|2015-12-29 05:30,29,868.25,868.25,866,866.75,432
20160301|2015-12-29 06:00,29,866.25,867.25,866,867,141
20160301|2015-12-29 06:30,29,867,867.5,866.75,867,362
20160301|2015-12-29 07:00,29,867,871.75,867,871.5,2534
20160301|2015-12-29 07:30,29,871.25,872,869.5,870.75,1945
20160301|2015-12-29 08:30,29,871,871,865.75,866.25,11280
20160301|2015-12-29 09:00,29,866.25,868.25,865,865,7122
20160301|2015-12-29 09:30,29,865.25,865.25,862.5,863,7757
20160301|2015-12-29 10:00,29,863,865.75,862.75,864.25,4145
20160301|2015-12-29 10:30,29,864,864.25,863,863,3217
20160301|2015-12-29 11:00,29,863,863.25,862,862.5,3752
20160301|2015-12-29 11:30,29,862.75,863.75,862.25,863.75,2601
20160301|2015-12-29 12:00,29,863.5,867.25,863.5,865.75,4699
20160301|2015-12-29 12:30,29,865.5,866,863.75,865.5,3329
20160301|2015-12-29 13:00,29,865.75,866.25,865,865.25,3822
20160301|2015-12-29 19:00,30,865.5,869.5,864.75,869.25,3064
20160301|2015-12-29 19:30,30,869.25,870,868,868.5,1221
20160301|2015-12-29 20:00,30,868.25,868.5,868,868,329
20160301|2015-12-29 20:30,30,868,869.75,868,869.75,752
20160301|2015-12-29 21:00,30,869.5,870.25,868.5,870,867
20160301|2015-12-29 21:30,30,869.75,870,869.75,870,55
20160301|2015-12-29 22:00,30,869.75,870,869.75,870,142
20160301|2015-12-29 22:30,30,870,870,869.75,870,6
20160301|2015-12-29 23:00,30,869.75,869.75,869.75,869.75,46
20160301|2015-12-29 23:30,30,869.75,870.5,869.75,870.25,647
20160301|2015-12-30 00:00,30,870.25,871.75,870.25,871.5,1343
20160301|2015-12-30 00:30,30,871.5,872.75,871.25,872.5,1311
20160301|2015-12-30 01:00,30,872.5,872.75,870,870.25,359
20160301|2015-12-30 01:30,30,870,870.25,869.75,870,70
20160301|2015-12-30 02:00,30,869.75,870.25,869.75,870,78
20160301|2015-12-30 02:30,30,870,870,869,869,69
20160301|2015-12-30 03:00,30,869.25,869.25,868.5,868.5,102
20160301|2015-12-30 03:30,30,868.75,869,868.5,869,143
20160301|2015-12-30 04:00,30,869,869,868.25,868.5,151
20160301|2015-12-30 04:30,30,868.5,868.75,868,868.5,247
20160301|2015-12-30 05:00,30,869,869.25,868.75,869,79
20160301|2015-12-30 05:30,30,869,869.5,869,869.25,116
20160301|2015-12-30 06:00,30,869.5,869.5,868,868.25,331
20160301|2015-12-30 06:30,30,868.5,868.75,868,868.5,234
20160301|2015-12-30 07:00,30,868.5,869.25,868,869.25,584
20160301|2015-12-30 07:30,30,869.25,869.75,868.75,869.25,564
20160301|2015-12-30 08:30,30,869.75,869.75,864,866,13488
20160301|2015-12-30 09:00,30,866,866.75,865.25,865.25,3398
20160301|2015-12-30 09:30,30,865.25,867,864.75,866,4516
20160301|2015-12-30 10:00,30,866,866.75,865,866.25,3699
20160301|2015-12-30 10:30,30,866.5,873.5,866,870.25,12227
20160301|2015-12-30 11:00,30,870.25,871,867.5,868,3730
20160301|2015-12-30 11:30,30,868,869.75,867.75,869.25,2224
20160301|2015-12-30 12:00,30,869.5,871,868.5,870.25,3899
20160301|2015-12-30 12:30,30,870.25,870.5,868.75,869.75,3123
20160301|2015-12-30 13:00,30,869.75,870.75,868.5,868.75,5513
20160301|2015-12-30 19:00,31,868.75,870.75,868.5,870.5,1354
20160301|2015-12-30 19:30,31,870.75,872,870.75,871.75,668
20160301|2015-12-30 20:00,31,871.75,872.25,871.5,872,410
20160301|2015-12-30 20:30,31,872.25,872.75,871.75,872.5,548
20160301|2015-12-30 21:00,31,872.5,872.75,871.75,872.25,252
20160301|2015-12-30 21:30,31,872.5,872.5,871.5,871.5,124
20160301|2015-12-30 22:00,31,871.75,871.75,871,871.25,48
20160301|2015-12-30 22:30,31,871.25,871.5,871,871.25,39
20160301|2015-12-30 23:00,31,871,871.75,870.75,871.5,89
20160301|2015-12-30 23:30,31,871.5,871.75,871,871.75,138
20160301|2015-12-31 00:00,31,871.75,873,871.75,872.5,528
20160301|2015-12-31 00:30,31,872.5,872.75,872,872.25,125
20160301|2015-12-31 01:00,31,872,872.25,871.75,872,24
20160301|2015-12-31 01:30,31,872,872,871.25,871.25,140
20160301|2015-12-31 02:00,31,871,871.25,870.25,870.75,230
20160301|2015-12-31 02:30,31,870.75,870.75,870.25,870.75,67
20160301|2015-12-31 03:00,31,870.75,871,870.25,870.5,96
20160301|2015-12-31 03:30,31,870.75,872,870.75,872,66
20160301|2015-12-31 04:00,31,872,872,871.5,871.5,16
20160301|2015-12-31 04:30,31,871.5,871.5,870.75,870.75,92
20160301|2015-12-31 05:00,31,870.75,871.5,870.75,871.25,323
20160301|2015-12-31 05:30,31,871.25,871.5,870.75,871,77
20160301|2015-12-31 06:00,31,871,871,869.5,869.5,166
20160301|2015-12-31 06:30,31,869.5,869.5,868,868,406
20160301|2015-12-31 07:00,31,868,869,867.75,868.25,483
20160301|2015-12-31 07:30,31,868,868.25,866,866.25,1650
20160301|2015-12-31 08:30,31,866.25,868.75,865.5,865.5,8068
20160301|2015-12-31 09:00,31,865.5,866.25,864.75,865,5250
20160301|2015-12-31 09:30,31,865,867.25,864.75,865.75,3158
20160301|2015-12-31 10:00,31,865.75,866.75,865.25,865.25,2026
20160301|2015-12-31 10:30,31,865.5,866.5,865.25,866,1640
20160301|2015-12-31 11:00,31,866,866.25,863.5,864,3729
20160301|2015-12-31 11:30,31,864,864.25,863,864,2207
20160301|2015-12-31 12:00,31,864,864.5,863,863.25,2140
20160301|2015-12-31 12:30,31,863.25,865.5,863.25,864.5,2982
20160301|2015-12-31 13:00,31,864.25,865.5,863.5,863.75,6951
20160301|2016-01-03 19:00,4,863,867,863,864,3035
20160301|2016-01-03 19:30,4,863.75,863.75,862.5,862.5,729
20160301|2016-01-03 20:00,4,862.5,863.25,862,862,452
20160301|2016-01-03 20:30,4,862.25,862.25,861.25,861.5,554
20160301|2016-01-03 21:00,4,861.5,862,860.75,860.75,762
20160301|2016-01-03 21:30,4,861,861.75,861,861.5,389
20160301|2016-01-03 22:00,4,861.25,861.5,860.75,860.75,316
20160301|2016-01-03 22:30,4,860.5,861,860.5,861,121
20160301|2016-01-03 23:00,4,860.75,860.75,860.5,860.5,67
20160301|2016-01-03 23:30,4,860.5,861,860.25,860.75,683
20160301|2016-01-04 00:00,4,860.75,861,860,860,531
20160301|2016-01-04 00:30,4,860.25,860.5,860,860.25,446
20160301|2016-01-04 01:00,4,860.25,860.25,859.5,859.75,665
20160301|2016-01-04 01:30,4,860,860,859.5,859.5,228
20160301|2016-01-04 02:00,4,859.75,859.75,859,859.25,470
20160301|2016-01-04 02:30,4,859.25,859.75,859.25,859.5,416
20160301|2016-01-04 03:00,4,859.5,860,859.5,860,176
20160301|2016-01-04 03:30,4,860,860.25,859,859,428
20160301|2016-01-04 04:00,4,859,859.5,859,859.25,175
20160301|2016-01-04 04:30,4,859.25,859.5,859,859.25,303
20160301|2016-01-04 05:00,4,859.25,860,859.25,859.5,289
20160301|2016-01-04 05:30,4,859.5,859.75,859,859.5,438
20160301|2016-01-04 06:00,4,859.5,860,859.25,859.75,135
20160301|2016-01-04 06:30,4,859.75,860.25,859.5,859.75,386
20160301|2016-01-04 07:00,4,859.75,860,859.25,859.5,628
20160301|2016-01-04 07:30,4,859.75,860,859,859.25,497
20160301|2016-01-04 08:30,4,859.25,861.25,858,859.75,10704
20160301|2016-01-04 09:00,4,859.75,859.75,856.25,856.5,9903
20160301|2016-01-04 09:30,4,856.5,857,855,855.25,7298
20160301|2016-01-04 10:00,4,855.25,856.5,854.5,856,7646
20160301|2016-01-04 10:30,4,856,858.25,855.5,856.75,3982
20160301|2016-01-04 11:00,4,857,857.25,855,855.5,2764
20160301|2016-01-04 11:30,4,855.5,856,854.5,854.5,2752
20160301|2016-01-04 12:00,4,854.5,854.75,853.25,854,5685
20160301|2016-01-04 12:30,4,854,856,853.5,855.75,2724
20160301|2016-01-04 13:00,4,855.75,858.25,855,857.5,6784
20160301|2016-01-04 19:00,5,858.25,859.75,858,859.5,2282
20160301|2016-01-04 19:30,5,859.5,860.75,859,860,1413
20160301|2016-01-04 20:00,5,860,860,859.25,860,264
20160301|2016-01-04 20:30,5,860,860.5,859.75,860.25,243
20160301|2016-01-04 21:00,5,860,861,860,861,268
20160301|2016-01-04 21:30,5,861,861,860.5,860.5,93
20160301|2016-01-04 22:00,5,860.25,861,860.25,860.75,142
20160301|2016-01-04 22:30,5,860.75,861,860.75,860.75,61
20160301|2016-01-04 23:00,5,860.75,860.75,860.25,860.5,266
20160301|2016-01-04 23:30,5,860.25,861.25,860.25,861,530
20160301|2016-01-05 00:00,5,861.25,861.5,860.5,861.25,468
20160301|2016-01-05 00:30,5,861.25,861.5,861,861.25,120
20160301|2016-01-05 01:00,5,861.25,861.25,859.75,860,443
20160301|2016-01-05 01:30,5,860,862,860,862,440
20160301|2016-01-05 02:00,5,862,863.5,862,863,720
20160301|2016-01-05 02:30,5,862.75,862.75,861.75,862.25,169
20160301|2016-01-05 03:00,5,862.5,862.75,861,861.5,446
20160301|2016-01-05 03:30,5,861.25,862.25,861.25,862.25,483
20160301|2016-01-05 04:00,5,862,862.25,862,862,156
20160301|2016-01-05 04:30,5,862.25,862.25,862,862,187
20160301|2016-01-05 05:00,5,862.25,863.25,861.5,861.75,621
20160301|2016-01-05 05:30,5,861.75,862.25,861.75,862.25,101
20160301|2016-01-05 06:00,5,862.25,862.25,860.75,861,329
20160301|2016-01-05 06:30,5,861,861.25,860.5,861,299
20160301|2016-01-05 07:00,5,861,861.75,860,860.5,1142
20160301|2016-01-05 07:30,5,860.5,862,860.5,862,872
20160301|2016-01-05 08:30,5,861.5,864.75,860.5,862.5,12745
20160301|2016-01-05 09:00,5,862.75,864.25,861.25,862.5,7301
20160301|2016-01-05 09:30,5,862.75,863.25,861.25,861.75,4771
20160301|2016-01-05 10:00,5,861.5,862,858.75,860,7549
20160301|2016-01-05 10:30,5,860,860.75,859,859.75,3745
20160301|2016-01-05 11:00,5,859.75,860.25,858,860,5269
20160301|2016-01-05 11:30,5,859.75,859.75,856.75,857.75,4263
20160301|2016-01-05 12:00,5,857.5,858.5,856.5,858.5,3316
20160301|2016-01-05 12:30,5,858.25,858.5,855.5,856.75,4932
20160301|2016-01-05 13:00,5,856.75,857.75,855.75,856.75,4565
20160301|2016-01-05 19:00,6,856.5,857.5,856,857,1606
20160301|2016-01-05 19:30,6,857,857.5,856.5,856.5,634
20160301|2016-01-05 20:00,6,856.5,856.75,856,856.5,206
20160301|2016-01-05 20:30,6,856.5,856.5,855,855.5,697
20160301|2016-01-05 21:00,6,855.75,857.25,855.25,857.25,610
20160301|2016-01-05 21:30,6,857.25,857.5,857,857,119
20160301|2016-01-05 22:00,6,857,857.25,857,857.25,93
20160301|2016-01-05 22:30,6,857.25,857.25,856.5,856.5,81
20160301|2016-01-05 23:00,6,856.5,856.75,856.5,856.5,55
20160301|2016-01-05 23:30,6,856.75,857.25,856,857,410
20160301|2016-01-06 00:00,6,857,857,854.5,854.75,1573
20160301|2016-01-06 00:30,6,855,855.25,854.5,855,308
20160301|2016-01-06 01:00,6,855,855.5,854.75,855.5,338
20160301|2016-01-06 01:30,6,855.5,855.75,854.75,854.75,211
20160301|2016-01-06 02:00,6,855,855,854,854.5,865
20160301|2016-01-06 02:30,6,854.5,855.25,854.25,855,569
20160301|2016-01-06 03:00,6,855,855,854.25,854.25,213
20160301|2016-01-06 03:30,6,854.25,855,854.25,854.5,193
20160301|2016-01-06 04:00,6,854.5,854.75,854.25,854.5,176
20160301|2016-01-06 04:30,6,854.5,854.75,854,854,576
20160301|2016-01-06 05:00,6,854,854,853,853.25,1171
20160301|2016-01-06 05:30,6,853.25,854,853,853.25,333
20160301|2016-01-06 06:00,6,853,853.75,853,853,276
20160301|2016-01-06 06:30,6,853.25,853.5,853,853,509
20160301|2016-01-06 07:00,6,853,854,853,853.25,1208
20160301|2016-01-06 07:30,6,853.5,854,853.25,853.25,303
20160301|2016-01-06 08:30,6,853,859,852.5,857.75,14026
20160301|2016-01-06 09:00,6,857.75,858.25,855.75,857,5003
20160301|2016-01-06 09:30,6,857,857,852,852.5,11802
20160301|2016-01-06 10:00,6,852.5,858.25,852.5,857.5,8565
20160301|2016-01-06 10:30,6,857.5,862.5,856.5,861.5,10379
20160301|2016-01-06 11:00,6,861.75,862.75,860.5,861.25,4810
20160301|2016-01-06 11:30,6,861.25,863,860,862.75,3095
20160301|2016-01-06 12:00,6,862.75,863.75,861.25,863,5163
20160301|2016-01-06 12:30,6,863.25,868,862.75,867,10567
20160301|2016-01-06 13:00,6,867,867.25,863.75,864,8094
20160301|2016-01-06 19:00,7,864.5,865.75,863.25,863.5,1822
20160301|2016-01-06 19:30,7,863.25,863.25,861.25,862,1375
20160301|2016-01-06 20:00,7,862,863.25,861.25,862.5,1090
20160301|2016-01-06 20:30,7,862.5,864,862.5,863.75,798
20160301|2016-01-06 21:00,7,863.5,865,863.5,864.75,460
20160301|2016-01-06 21:30,7,864.5,864.75,863.25,863.5,308
20160301|2016-01-06 22:00,7,863.5,863.75,862.75,863.25,115
20160301|2016-01-06 22:30,7,863,863.5,862.5,863,136
20160301|2016-01-06 23:00,7,862.75,863,862.75,862.75,23
20160301|2016-01-06 23:30,7,862.75,863.25,862.25,863,113
20160301|2016-01-07 00:00,7,863.25,863.25,862.5,863,125
20160301|2016-01-07 00:30,7,863,863.25,862.5,862.5,221
20160301|2016-01-07 01:00,7,862.75,863.25,862.25,862.5,183
20160301|2016-01-07 01:30,7,862.5,862.5,861.5,861.5,367
20160301|2016-01-07 02:00,7,861.5,862,861,861,284
20160301|2016-01-07 02:30,7,861.25,862,861,861.75,287
20160301|2016-01-07 03:00,7,862,862,861.25,861.75,170
20160301|2016-01-07 03:30,7,861.75,862.25,861.25,862,267
20160301|2016-01-07 04:00,7,862,862.25,861,861.25,307
20160301|2016-01-07 04:30,7,861.25,862,861,861,401
20160301|2016-01-07 05:00,7,860.75,861.25,860.75,861,333
20160301|2016-01-07 05:30,7,861,861.5,861,861.5,204
20160301|2016-01-07 06:00,7,861.25,861.25,860.5,860.75,885
20160301|2016-01-07 06:30,7,860.75,861,860.25,860.5,416
20160301|2016-01-07 07:00,7,860.25,860.75,858.75,858.75,2257
20160301|2016-01-07 07:30,7,858.75,860,858.75,860,1319
20160301|2016-01-07 08:30,7,859.5,863.5,858.25,862,13162
20160301|2016-01-07 09:00,7,862,865.75,860.75,863.5,8916
20160301|2016-01-07 09:30,7,863.75,867.25,863.5,864.25,8045
20160301|2016-01-07 10:00,7,864,868.75,863.75,865.75,9525
20160301|2016-01-07 10:30,7,865.5,867.25,865.5,866.25,3467
20160301|2016-01-07 11:00,7,866.25,866.5,861.75,863,4875
20160301|2016-01-07 11:30,7,863.25,866.75,863,866.25,3484
20160301|2016-01-07 12:00,7,866.5,867,864.75,865.75,3226
20160301|2016-01-07 12:30,7,865.5,866.75,864.75,866.5,2584
20160301|2016-01-07 13:00,7,866.25,867,864.25,864.25,5859
20160301|2016-01-07 19:00,8,865,866.75,864.75,866.75,1179
20160301|2016-01-07 19:30,8,866.75,867.75,865.75,867.75,732
20160301|2016-01-07 20:00,8,867.75,868.25,867,867.75,382
20160301|2016-01-07 20:30,8,867.5,867.5,866.75,867.5,174
20160301|2016-01-07 21:00,8,867.5,869,867.25,868.5,1042
20160301|2016-01-07 21:30,8,868.25,868.5,868,868.5,87
20160301|2016-01-07 22:00,8,868.25,868.75,868.25,868.75,138
20160301|2016-01-07 22:30,8,868.75,868.75,868.5,868.5,22
20160301|2016-01-07 23:00,8,868.75,868.75,868.25,868.75,49
20160301|2016-01-07 23:30,8,868.5,868.5,866.75,867.5,663
20160301|2016-01-08 00:00,8,867.5,868,867,867.75,75
20160301|2016-01-08 00:30,8,867.5,868,867.25,867.5,90
20160301|2016-01-08 01:00,8,867.25,868.75,867,868.5,91
20160301|2016-01-08 01:30,8,868.5,868.75,868.25,868.5,61
20160301|2016-01-08 02:00,8,868.5,869.5,868.5,869,447
20160301|2016-01-08 02:30,8,869,869.25,868.75,869,50
20160301|2016-01-08 03:00,8,868.75,869.25,868.5,868.75,165
20160301|2016-01-08 03:30,8,869,869.25,868.5,869,127
20160301|2016-01-08 04:00,8,868.75,869.25,868.5,869,112
20160301|2016-01-08 04:30,8,869,869,868.5,868.5,107
20160301|2016-01-08 05:00,8,868.5,868.5,866.75,868.5,495
20160301|2016-01-08 05:30,8,868.5,869,867.5,867.75,302
20160301|2016-01-08 06:00,8,867.75,869.25,867.75,869.25,602
20160301|2016-01-08 06:30,8,869.25,870,868.5,869,1265
20160301|2016-01-08 07:00,8,869,869,867.5,867.75,709
20160301|2016-01-08 07:30,8,867.75,868.5,866.75,867.75,729
20160301|2016-01-08 08:30,8,867.25,870,866.75,869,9152
20160301|2016-01-08 09:00,8,869,869.75,867.5,868.75,3977
20160301|2016-01-08 09:30,8,868.75,869.75,866.5,866.5,4714
20160301|2016-01-08 10:00,8,866.5,871,866.5,869.75,7830
20160301|2016-01-08 10:30,8,869.5,870.75,867.75,868.5,3749
20160301|2016-01-08 11:00,8,868.25,869.75,868.25,869,2652
20160301|2016-01-08 11:30,8,869,869.25,867,867.5,2360
20160301|2016-01-08 12:00,8,867.25,867.75,863.5,864.5,6195
20160301|2016-01-08 12:30,8,864.75,866.75,864,866.5,3737
20160301|2016-01-08 13:00,8,866.25,866.5,864.25,864.25,6122
20160301|2016-01-10 19:00,11,865.5,867,864,865.25,2648
20160301|2016-01-10 19:30,11,865.25,865.25,863,863.25,728
20160301|2016-01-10 20:00,11,863.5,865.25,863,865.25,547
20160301|2016-01-10 20:30,11,864.75,865.5,864.25,864.5,246
20160301|2016-01-10 21:00,11,864.75,864.75,863,863,415
20160301|2016-01-10 21:30,11,862.75,863.25,862.25,863,301
20160301|2016-01-10 22:00,11,863,863.25,863,863,60
20160301|2016-01-10 22:30,11,863,864.75,863,864.5,128
20160301|2016-01-10 23:00,11,864.25,864.5,863,863,60
20160301|2016-01-10 23:30,11,863,865,863,863.25,315
20160301|2016-01-11 00:00,11,863.25,864.25,863,863.75,110
20160301|2016-01-11 00:30,11,863,863.5,862.75,862.75,242
20160301|2016-01-11 01:00,11,862.75,863,862.25,862.25,197
20160301|2016-01-11 01:30,11,862.25,862.75,862,862.5,177
20160301|2016-01-11 02:00,11,862.75,863.25,862.25,862.25,354
20160301|2016-01-11 02:30,11,862.25,862.75,862,862.25,127
20160301|2016-01-11 03:00,11,862.25,862.75,862,862.25,204
20160301|2016-01-11 03:30,11,862.25,862.25,862,862,139
20160301|2016-01-11 04:00,11,862,862.5,862,862.25,172
20160301|2016-01-11 04:30,11,862.25,862.25,861.25,862,340
20160301|2016-01-11 05:00,11,862.25,862.5,861.75,862,214
20160301|2016-01-11 05:30,11,862,862.5,862,862.5,81
20160301|2016-01-11 06:00,11,862.25,862.5,862,862.25,101
20160301|2016-01-11 06:30,11,862,862.25,861.75,862,208
20160301|2016-01-11 07:00,11,862,863.25,862,862.5,854
20160301|2016-01-11 07:30,11,862.75,863.25,862.5,862.75,359
20160301|2016-01-11 08:30,11,863,869.75,862.25,868.25,16428
20160301|2016-01-11 09:00,11,868.5,869.75,865.75,865.75,6897
20160301|2016-01-11 09:30,11,865.75,866.25,863,863.5,8812
20160301|2016-01-11 10:00,11,863.25,863.5,861,861.25,7790
20160301|2016-01-11 10:30,11,861.25,862,860.25,860.75,4942
20160301|2016-01-11 11:00,11,860.75,861.25,859.5,860.5,3702
20160301|2016-01-11 11:30,11,860.25,860.75,860,860.5,2850
20160301|2016-01-11 12:00,11,860.5,861.25,860.25,861,2484
20160301|2016-01-11 12:30,11,861,862.25,861,861.75,3969
20160301|2016-01-11 13:00,11,861.5,862.25,860.75,861.5,5884
20160301|2016-01-11 19:00,12,861.25,863.5,861.25,863,1278
20160301|2016-01-11 19:30,12,863.25,864.5,862.75,864,538
20160301|2016-01-11 20:00,12,864,864.25,862.5,862.5,286
20160301|2016-01-11 20:30,12,862.5,862.5,860.75,861.25,613
20160301|2016-01-11 21:00,12,861.25,861.5,860.5,861,390
20160301|2016-01-11 21:30,12,861,861,860.5,861,68
20160301|2016-01-11 22:00,12,860.75,861,860.75,861,55
20160301|2016-01-11 22:30,12,861,861.25,861,861.25,110
20160301|2016-01-11 23:00,12,861.5,861.75,861.25,861.5,75
20160301|2016-01-11 23:30,12,861.25,861.75,860.75,860.75,192
20160301|2016-01-12 00:00,12,861,861,860.5,860.5,131
20160301|2016-01-12 00:30,12,860.75,862,860.5,861.75,106
20160301|2016-01-12 01:00,12,861.75,862,860.75,861,257
20160301|2016-01-12 01:30,12,860.75,860.75,860.5,860.5,58
20160301|2016-01-12 02:00,12,860.5,863.25,860.5,863,337
20160301|2016-01-12 02:30,12,863.25,863.25,862.25,863,285
20160301|2016-01-12 03:00,12,863.25,863.5,862.75,863.5,225
20160301|2016-01-12 03:30,12,863.5,863.5,862.5,862.75,99
20160301|2016-01-12 04:00,12,862.75,863,862.5,862.5,42
20160301|2016-01-12 04:30,12,862.75,863,862.5,862.75,88
20160301|2016-01-12 05:00,12,862.5,863,862.25,862.5,276
20160301|2016-01-12 05:30,12,862.25,862.75,862,862.25,168
20160301|2016-01-12 06:00,12,862.5,863,861.75,862,235
20160301|2016-01-12 06:30,12,862,862,859.25,860,845
20160301|2016-01-12 07:00,12,859.75,861.5,859.75,861,1215
20160301|2016-01-12 07:30,12,861,861.5,860.75,861.5,422
20160301|2016-01-12 08:30,12,861.5,863.75,860,862.75,8790
20160301|2016-01-12 09:00,12,862.75,863.25,859.75,860.25,4695
20160301|2016-01-12 09:30,12,860,860.25,857.25,857.75,7885
20160301|2016-01-12 10:00,12,857.75,859.75,857.5,858.25,3933
20160301|2016-01-12 10:30,12,858.25,859.25,857.5,857.75,4900
20160301|2016-01-12 11:00,12,858,881.25,857.5,873.5,65821
20160301|2016-01-12 11:30,12,873.5,879.5,873.25,877.5,13828
20160301|2016-01-12 12:00,12,877.5,879,875.75,877.25,7006
20160301|2016-01-12 12:30,12,877.25,877.5,874,874.25,6536
20160301|2016-01-12 13:00,12,874.25,875.5,874,874.75,10222
20160301|2016-01-12 19:00,13,875,875.5,873.25,873.75,2341
20160301|2016-01-12 19:30,13,873.5,873.75,872.75,872.75,885
20160301|2016-01-12 20:00,13,873,874,872.75,873.25,595
20160301|2016-01-12 20:30,13,873.25,873.75,871.75,872,895
20160301|2016-01-12 21:00,13,872,872.25,871.75,871.75,199
20160301|2016-01-12 21:30,13,871.75,871.75,871,871.75,295
20160301|2016-01-12 22:00,13,871.75,872,871.75,872,101
20160301|2016-01-12 22:30,13,872,872.5,871.75,872.25,57
20160301|2016-01-12 23:00,13,872.25,872.5,872,872.25,125
20160301|2016-01-12 23:30,13,872.25,872.5,871.75,871.75,312
20160301|2016-01-13 00:00,13,871.75,871.75,871.25,871.5,139
20160301|2016-01-13 00:30,13,871.25,871.5,871,871,343
20160301|2016-01-13 01:00,13,871.25,871.25,871,871.25,68
20160301|2016-01-13 01:30,13,871.25,872.75,871.25,872.5,310
20160301|2016-01-13 02:00,13,872.25,874,872.25,873.5,195
20160301|2016-01-13 02:30,13,873.25,874.75,873,874.25,387
20160301|2016-01-13 03:00,13,874.25,874.5,873.5,874.25,206
20160301|2016-01-13 03:30,13,874.25,875,874,874.5,146
20160301|2016-01-13 04:00,13,874.75,875.75,874.5,875.25,668
20160301|2016-01-13 04:30,13,875.25,875.25,874.25,874.75,303
20160301|2016-01-13 05:00,13,874.75,875,874.25,874.5,211
20160301|2016-01-13 05:30,13,874.5,874.75,874.25,874.75,151
20160301|2016-01-13 06:00,13,874.75,875.5,874.25,874.25,473
20160301|2016-01-13 06:30,13,874.25,874.5,873.75,874.25,273
20160301|2016-01-13 07:00,13,874.25,876.25,873.75,876,1143
20160301|2016-01-13 07:30,13,876,877.25,875.25,877,1151
20160301|2016-01-13 08:30,13,877,879,875.75,877,14570
20160301|2016-01-13 09:00,13,877,877.5,874.25,877.25,7953
20160301|2016-01-13 09:30,13,877,878.5,874.75,877.75,8894
20160301|2016-01-13 10:00,13,877.75,878.75,877,877.75,4651
20160301|2016-01-13 10:30,13,877.5,880,877.25,879,7204
20160301|2016-01-13 11:00,13,879,879,877,878,4318
20160301|2016-01-13 11:30,13,878.25,878.75,876.5,877.5,3842
20160301|2016-01-13 12:00,13,877.75,879.75,876.5,879.5,4535
20160301|2016-01-13 12:30,13,879.25,880,878.25,879.75,4159
20160301|2016-01-13 13:00,13,879.75,880.75,878.75,879,7915
20160301|2016-01-13 19:00,14,879,879.25,877,877.5,1583
20160301|2016-01-13 19:30,14,877.5,878,876.75,877.75,523
20160301|2016-01-13 20:00,14,878,879,877.75,878.75,329
20160301|2016-01-13 20:30,14,879,879.5,878.5,878.75,399
20160301|2016-01-13 21:00,14,878.75,879.25,878.5,878.75,53
20160301|2016-01-13 21:30,14,878.75,879,878.5,878.75,38
20160301|2016-01-13 22:00,14,878.75,878.75,878.75,878.75,11
20160301|2016-01-13 22:30,14,878.75,878.75,878,878.25,107
20160301|2016-01-13 23:00,14,878.25,878.75,878.25,878.75,69
20160301|2016-01-13 23:30,14,878.75,879.5,877.75,878,840
20160301|2016-01-14 00:00,14,878,878.25,877.75,878,119
20160301|2016-01-14 00:30,14,878.25,878.75,877.75,878.5,173
20160301|2016-01-14 01:00,14,878.5,878.75,878.25,878.5,15
20160301|2016-01-14 01:30,14,878.5,879,878.5,878.75,106
20160301|2016-01-14 02:00,14,878.75,879.25,878.5,879.25,135
20160301|2016-01-14 02:30,14,879.25,879.25,878.75,878.75,104
20160301|2016-01-14 03:00,14,878.75,879.25,878.75,879,102
20160301|2016-01-14 03:30,14,879,879.25,878.5,878.75,177
20160301|2016-01-14 04:00,14,878.5,878.75,878,878,216
20160301|2016-01-14 04:30,14,878,879,878,878.5,222
20160301|2016-01-14 05:00,14,878.75,878.75,878,878.25,80
20160301|2016-01-14 05:30,14,878.5,878.75,878,878,83
20160301|2016-01-14 06:00,14,878.5,878.75,878,878.5,137
20160301|2016-01-14 06:30,14,878.75,878.75,877.75,877.75,326
20160301|2016-01-14 07:00,14,878,879,877.5,878.75,1043
20160301|2016-01-14 07:30,14,878.75,880,878.5,879.75,954
20160301|2016-01-14 08:30,14,880,881.5,875.75,876.75,12122
20160301|2016-01-14 09:00,14,876.75,878.5,874.75,878.25,9939
20160301|2016-01-14 09:30,14,878,880.75,877.5,879.5,8074
20160301|2016-01-14 10:00,14,879.5,879.5,877.5,878,5712
20160301|2016-01-14 10:30,14,877.75,879.75,877.25,879.75,4410
20160301|2016-01-14 11:00,14,879.75,880.5,879.25,880.5,3551
20160301|2016-01-14 11:30,14,880.25,881.25,879.75,880.5,4583
20160301|2016-01-14 12:00,14,880.5,884.5,880.5,883.25,11246
20160301|2016-01-14 12:30,14,883.5,883.75,881.25,882.25,5343
20160301|2016-01-14 13:00,14,882.25,883.5,881.75,883,5242
20160301|2016-01-14 19:00,15,882.25,882.75,880.5,880.5,1926
20160301|2016-01-14 19:30,15,880.5,881,879.5,881,1051
20160301|2016-01-14 20:00,15,881,881.5,880,880.5,318
20160301|2016-01-14 20:30,15,880.5,880.5,880.25,880.25,44
20160301|2016-01-14 21:00,15,880.25,880.75,880.25,880.75,152
20160301|2016-01-14 21:30,15,880.75,880.75,880.25,880.5,84
20160301|2016-01-14 22:00,15,880.5,880.5,880.5,880.5,32
20160301|2016-01-14 22:30,15,880.5,880.5,880.5,880.5,32
20160301|2016-01-14 23:00,15,880.75,881,880,880.5,196
20160301|2016-01-14 23:30,15,880.5,880.75,880,880,208
20160301|2016-01-15 00:00,15,880,880.25,880,880.25,172
20160301|2016-01-15 00:30,15,880.25,880.5,880,880.25,157
20160301|2016-01-15 01:00,15,880.25,881.5,880,881.25,247
20160301|2016-01-15 01:30,15,881.25,881.5,880.25,880.25,332
20160301|2016-01-15 02:00,15,880.5,880.5,876.75,877,1086
20160301|2016-01-15 02:30,15,877.25,877.25,875.5,876.5,847
20160301|2016-01-15 03:00,15,876.25,877.25,876.25,876.75,516
20160301|2016-01-15 03:30,15,876.75,877.25,876.75,877.25,144
20160301|2016-01-15 04:00,15,877.25,877.25,876,876.5,549
20160301|2016-01-15 04:30,15,876.25,876.5,876,876,280
20160301|2016-01-15 05:00,15,876.25,877,875.75,876.5,889
20160301|2016-01-15 05:30,15,876.5,877.25,876.5,877,208
20160301|2016-01-15 06:00,15,877,878.25,877,877.5,344
20160301|2016-01-15 06:30,15,877.5,877.5,876.5,877.25,462
20160301|2016-01-15 07:00,15,877.25,877.75,876,876,1253
20160301|2016-01-15 07:30,15,876,876.5,875,875.25,1295
20160301|2016-01-15 08:30,15,875,876.75,871,872.75,20342
20160301|2016-01-15 09:00,15,873,876,872,875.75,8915
20160301|2016-01-15 09:30,15,876,878.5,875.25,876.75,9153
20160301|2016-01-15 10:00,15,876.75,876.75,874.25,875.5,8157
20160301|2016-01-15 10:30,15,875.25,878.75,875,877.75,5687
20160301|2016-01-15 11:00,15,877.75,879,877,877.75,3557
20160301|2016-01-15 11:30,15,877.5,878,875.25,877,4826
20160301|2016-01-15 12:00,15,877,879,877,878,3599
20160301|2016-01-15 12:30,15,877.75,879.25,877.5,878.75,3263
20160301|2016-01-15 13:00,15,878.5,879.5,877.5,878,5437
20160301|2016-01-18 19:00,19,881,885.25,880.75,885,6951
20160301|2016-01-18 19:30,19,885.25,885.25,883.25,884,980
20160301|2016-01-18 20:00,19,884,884.75,883.5,884.75,454
20160301|2016-01-18 20:30,19,884.75,884.75,883.25,883.75,513
20160301|2016-01-18 21:00,19,883.75,884.25,883.5,884,219
20160301|2016-01-18 21:30,19,884.25,884.25,883.75,884,91
20160301|2016-01-18 22:00,19,884,884.25,883.75,884,188
20160301|2016-01-18 22:30,19,884,884,884,884,3
20160301|2016-01-18 23:00,19,884,884.25,883.75,884,132
20160301|2016-01-18 23:30,19,884,885.25,884,885,409
20160301|2016-01-19 00:00,19,885.25,886,884.75,885.75,889
20160301|2016-01-19 00:30,19,885.75,887,885.25,886,1383
20160301|2016-01-19 01:00,19,886,886.75,886,886,374
20160301|2016-01-19 01:30,19,886,886.25,885.75,886,315
20160301|2016-01-19 02:00,19,885.75,886.25,885.75,886,401
20160301|2016-01-19 02:30,19,885.75,886.25,885.75,885.75,189
20160301|2016-01-19 03:00,19,886,886.25,885.75,885.75,258
20160301|2016-01-19 03:30,19,885.75,886.75,885.75,886.75,425
20160301|2016-01-19 04:00,19,886.5,887,886,886,619
20160301|2016-01-19 04:30,19,886,886.75,885.75,886.5,309
20160301|2016-01-19 05:00,19,886.25,886.75,885.75,886,300
20160301|2016-01-19 05:30,19,885.75,886.25,885.25,885.75,558
20160301|2016-01-19 06:00,19,885.5,886.5,885.5,886,308
20160301|2016-01-19 06:30,19,886,886.25,885.25,885.5,552
20160301|2016-01-19 07:00,19,885.25,888,885.25,887.75,2975
20160301|2016-01-19 07:30,19,887.75,888,886.75,886.75,1045
20160301|2016-01-19 08:30,19,886.75,887,880.5,882,16520
20160301|2016-01-19 09:00,19,882,884,880.5,882,7095
20160301|2016-01-19 09:30,19,882,884.25,881.5,883.25,6308
20160301|2016-01-19 10:00,19,883.25,884.75,882.5,884,4449
20160301|2016-01-19 10:30,19,883.75,885.5,883,884.25,5921
20160301|2016-01-19 11:00,19,884.25,885,883,883.5,4672
20160301|2016-01-19 11:30,19,883.25,884,882.75,883,3326
20160301|2016-01-19 12:00,19,883,884,882.5,883.25,3453
20160301|2016-01-19 12:30,19,883.25,884.5,882.75,883.25,3507
20160301|2016-01-19 13:00,19,883.5,884,880.5,881.25,6387
20160301|2016-01-19 19:00,20,882,882.25,880.25,881,1876
20160301|2016-01-19 19:30,20,881,881.75,880.5,881.25,468
20160301|2016-01-19 20:00,20,881.25,882.75,881.25,882.5,290
20160301|2016-01-19 20:30,20,882.25,882.75,881.5,882.5,441
20160301|2016-01-19 21:00,20,882.5,882.5,881.5,881.75,439
20160301|2016-01-19 21:30,20,881.75,881.75,881.5,881.5,64
20160301|2016-01-19 22:00,20,881.5,881.75,881.25,881.5,48
20160301|2016-01-19 22:30,20,881.5,882,881.5,881.5,117
20160301|2016-01-19 23:00,20,881.5,881.75,881.25,881.25,130
20160301|2016-01-19 23:30,20,881.25,881.75,880.75,881.75,358
20160301|2016-01-20 00:00,20,882,883.5,882,883.25,655
20160301|2016-01-20 00:30,20,883,883.75,882.25,882.5,726
20160301|2016-01-20 01:00,20,882.25,882.25,881.5,881.5,136
20160301|2016-01-20 01:30,20,881.75,882.25,880.75,880.75,287
20160301|2016-01-20 02:00,20,880.75,880.75,877.75,877.75,1330
20160301|2016-01-20 02:30,20,877.75,878.5,877.5,878.25,926
20160301|2016-01-20 03:00,20,878,879,877.5,878.75,422
20160301|2016-01-20 03:30,20,879,880,878.75,880,293
20160301|2016-01-20 04:00,20,880,880,879.25,879.5,277
20160301|2016-01-20 04:30,20,879.5,880,879.25,879.5,261
20160301|2016-01-20 05:00,20,879.25,880.75,878.75,879.75,561
20160301|2016-01-20 05:30,20,880,880,878.25,878.5,221
20160301|2016-01-20 06:00,20,878.5,879.75,877.75,879.5,455
20160301|2016-01-20 06:30,20,879.75,879.75,877,877,579
20160301|2016-01-20 07:00,20,877.25,878.75,876.5,876.75,1365
20160301|2016-01-20 07:30,20,876.5,876.75,875.5,876.75,1144
20160301|2016-01-20 08:30,20,875.75,878.5,873.5,874.5,14650
20160301|2016-01-20 09:00,20,874.5,877.25,874.25,876,6093
20160301|2016-01-20 09:30,20,876,876.25,873.5,873.75,7680
20160301|2016-01-20 10:00,20,873.75,875,871.5,873.25,10440
20160301|2016-01-20 10:30,20,873,875.75,872.75,873.25,5304
20160301|2016-01-20 11:00,20,873.25,873.25,870.75,871.75,7111
20160301|2016-01-20 11:30,20,871.75,873,870.5,872,7243
20160301|2016-01-20 12:00,20,872,873,870.75,871.5,4362
20160301|2016-01-20 12:30,20,871.5,872.25,871.25,872.25,3474
20160301|2016-01-20 13:00,20,872.25,874.5,872.25,874,7673
20160301|2016-01-20 19:00,21,874.5,877,874.25,877,3028
20160301|2016-01-20 19:30,21,876.75,878,876.5,878,990
20160301|2016-01-20 20:00,21,878,878,877.25,877.75,230
20160301|2016-01-20 20:30,21,877.5,878.25,877,878,358
20160301|2016-01-20 21:00,21,878.25,878.5,876.5,876.75,697
20160301|2016-01-20 21:30,21,876.75,877,875.75,875.75,297
20160301|2016-01-20 22:00,21,875.75,876.25,875.75,876,120
20160301|2016-01-20 22:30,21,876,876,874.75,875.5,330
20160301|2016-01-20 23:00,21,875.5,876,875,876,156
20160301|2016-01-20 23:30,21,875.75,875.75,874.75,875,688
20160301|2016-01-21 00:00,21,874.75,875,872.25,873.5,745
20160301|2016-01-21 00:30,21,873.5,874.25,872.25,872.5,954
20160301|2016-01-21 01:00,21,872.5,873.75,872.5,873.75,161
20160301|2016-01-21 01:30,21,873.5,874.5,873.25,873.75,225
20160301|2016-01-21 02:00,21,873.75,874.5,872.75,873,346
20160301|2016-01-21 02:30,21,872.75,873.25,872.5,873.25,129
20160301|2016-01-21 03:00,21,873,873.75,872.5,873.75,180
20160301|2016-01-21 03:30,21,874,874,873.25,874,133
20160301|2016-01-21 04:00,21,874.25,874.25,873.25,873.5,127
20160301|2016-01-21 04:30,21,873.5,874,873.25,873.25,186
20160301|2016-01-21 05:00,21,873.5,874,873.25,873.5,170
20160301|2016-01-21 05:30,21,873.5,873.75,873.25,873.25,90
20160301|2016-01-21 06:00,21,873.25,874.25,873.25,874.25,204
20160301|2016-01-21 06:30,21,874.25,874.25,873.5,873.75,368
20160301|2016-01-21 07:00,21,874,876,874,876,1210
20160301|2016-01-21 07:30,21,876,876.5,875.75,876.25,548
20160301|2016-01-21 08:30,21,876.5,878.75,874.75,876.25,12835
20160301|2016-01-21 09:00,21,876.5,877.5,875.75,877,4732
20160301|2016-01-21 09:30,21,877,880.75,876.75,880.25,9961
20160301|2016-01-21 10:00,21,880.25,882.5,880.25,882.25,8738
20160301|2016-01-21 10:30,21,882.25,885.75,882,884.5,13277
20160301|2016-01-21 11:00,21,884.75,884.75,877.25,878,13718
20160301|2016-01-21 11:30,21,878,880,877.75,879.25,5787
20160301|2016-01-21 12:00,21,879.25,881.25,878.75,880.5,3507
20160301|2016-01-21 12:30,21,880.5,881.5,879.25,880.25,3623
20160301|2016-01-21 13:00,21,880.5,881,877.75,878.75,6205
20160301|2016-01-21 19:00,22,879,883,878.5,882.75,1836
20160301|2016-01-21 19:30,22,882.75,883.5,881.75,882,1132
20160301|2016-01-21 20:00,22,882,882.5,881.5,882,267
20160301|2016-01-21 20:30,22,882,882,880.25,880.25,312
20160301|2016-01-21 21:00,22,880.25,880.5,879.75,880,364
20160301|2016-01-21 21:30,22,880,880.25,879.5,880,179
20160301|2016-01-21 22:00,22,880.25,881,880,881,95
20160301|2016-01-21 22:30,22,881,881,880.75,881,27
20160301|2016-01-21 23:00,22,881.25,882.5,881,881.75,270
20160301|2016-01-21 23:30,22,881.75,883,881.75,882.5,490
20160301|2016-01-22 00:00,22,882.5,883,882.25,882.75,352
20160301|2016-01-22 00:30,22,882.75,882.75,882,882.5,269
20160301|2016-01-22 01:00,22,882.5,882.5,881.75,881.75,162
20160301|2016-01-22 01:30,22,881.75,881.75,881,881.5,160
20160301|2016-01-22 02:00,22,881.75,882,881.5,882,133
20160301|2016-01-22 02:30,22,882,882.25,881.5,882.25,272
20160301|2016-01-22 03:00,22,882.25,883.75,882.25,883.5,501
20160301|2016-01-22 03:30,22,883.5,883.5,882.5,883,196
20160301|2016-01-22 04:00,22,882.75,883.5,882.75,883.5,239
20160301|2016-01-22 04:30,22,883.25,883.5,882.5,882.5,213
20160301|2016-01-22 05:00,22,882.75,883.25,882.5,882.75,200
20160301|2016-01-22 05:30,22,882.75,882.75,881.75,882.5,328
20160301|2016-01-22 06:00,22,882.5,883.5,882.5,882.5,243
20160301|2016-01-22 06:30,22,882.5,883.5,882.5,883.25,389
20160301|2016-01-22 07:00,22,883.5,884.5,883.25,883.75,966
20160301|2016-01-22 07:30,22,883.5,884.75,883.5,884.75,1015
20160301|2016-01-22 08:30,22,885,886,883.5,884.5,8433
20160301|2016-01-22 09:00,22,884.25,886,883.75,885.5,5674
20160301|2016-01-22 09:30,22,885.5,886.5,882,882.5,6755
20160301|2016-01-22 10:00,22,882.5,883.25,876.5,877.5,11665
20160301|2016-01-22 10:30,22,877.5,877.5,874.5,877,11359
20160301|2016-01-22 11:00,22,877,878.25,875.5,876,5484
20160301|2016-01-22 11:30,22,876,876.5,875.25,875.75,2804
20160301|2016-01-22 12:00,22,875.75,876.75,875.25,875.75,3691
20160301|2016-01-22 12:30,22,875.75,876.75,875.5,876.5,2209
20160301|2016-01-22 13:00,22,876.25,877.75,875.5,876,5299
20160301|2016-01-24 19:00,25,876.5,879,876.25,878.5,2726
20160301|2016-01-24 19:30,25,878.25,878.5,877.75,878,478
20160301|2016-01-24 20:00,25,878,878.25,877.75,878.25,445
20160301|2016-01-24 20:30,25,878.25,878.25,876,876,544
20160301|2016-01-24 21:00,25,876,877,876,876.5,173
20160301|2016-01-24 21:30,25,876.75,876.75,876,876.25,72
20160301|2016-01-24 22:00,25,876.25,876.5,876,876.25,131
20160301|2016-01-24 22:30,25,876,876.5,876,876.25,11
20160301|2016-01-24 23:00,25,876.25,876.25,876.25,876.25,29
20160301|2016-01-24 23:30,25,876.25,877.25,876.25,877,178
20160301|2016-01-25 00:00,25,877,877.5,877,877.25,40
20160301|2016-01-25 00:30,25,877.5,877.75,877,877.25,113
20160301|2016-01-25 01:00,25,877.25,877.25,876,876.25,284
20160301|2016-01-25 01:30,25,876.5,877,876.5,876.75,195
20160301|2016-01-25 02:00,25,876.75,876.75,876,876,201
20160301|2016-01-25 02:30,25,876,876.25,875.25,875.25,400
20160301|2016-01-25 03:00,25,875.25,876.25,875.25,875.75,189
20160301|2016-01-25 03:30,25,876,876,875.25,876,100
20160301|2016-01-25 04:00,25,875.75,876.25,875.5,875.5,48
20160301|2016-01-25 04:30,25,875.75,876,874,874.5,784
20160301|2016-01-25 05:00,25,874.5,875.25,874,875,359
20160301|2016-01-25 05:30,25,875,875.25,875,875.25,81
20160301|2016-01-25 06:00,25,875,875,874.25,874.5,323
20160301|2016-01-25 06:30,25,874.75,875,874.5,874.75,147
20160301|2016-01-25 07:00,25,875,875.75,874.75,875.5,441
20160301|2016-01-25 07:30,25,875.75,876,875,875,365
20160301|2016-01-25 08:30,25,875.5,878,874.25,877.75,9138
20160301|2016-01-25 09:00,25,877.75,879.75,877.75,878.25,8582
20160301|2016-01-25 09:30,25,878.25,878.25,871.75,871.75,8856
20160301|2016-01-25 10:00,25,871.75,873.25,870.75,873,8751
20160301|2016-01-25 10:30,25,873,874.25,872.5,872.5,3531
20160301|2016-01-25 11:00,25,872.5,876.5,872,876.5,4724
20160301|2016-01-25 11:30,25,876.25,879.75,876.25,879.5,7097
20160301|2016-01-25 12:00,25,879.5,882,879.25,880.25,10511
20160301|2016-01-25 12:30,25,880.25,881.75,879.5,880,4063
20160301|2016-01-25 13:00,25,879.75,881,879,880,6734
20160301|2016-01-25 19:00,26,879.75,881.5,879.5,880,1552
20160301|2016-01-25 19:30,26,880,881,879.5,880.75,435
20160301|2016-01-25 20:00,26,880.5,881,880.5,881,117
20160301|2016-01-25 20:30,26,880.75,881.75,880.5,881.75,459
20160301|2016-01-25 21:00,26,881.75,882,881.5,881.5,358
20160301|2016-01-25 21:30,26,881.5,881.75,881.25,881.75,37
20160301|2016-01-25 22:00,26,881.75,882.5,881.5,881.5,252
20160301|2016-01-25 22:30,26,881.75,881.75,881.75,881.75,9
20160301|2016-01-25 23:00,26,881.5,881.5,880,880.25,376
20160301|2016-01-25 23:30,26,880.5,880.5,879.75,879.75,297
20160301|2016-01-26 00:00,26,879.75,880.75,878.75,879,413
20160301|2016-01-26 00:30,26,879,879.5,878.5,879.5,167
20160301|2016-01-26 01:00,26,879.25,879.25,878.75,878.75,114
20160301|2016-01-26 01:30,26,878.75,878.75,876.75,877.25,749
20160301|2016-01-26 02:00,26,877.25,877.25,876,876.75,687
20160301|2016-01-26 02:30,26,876.75,877,876,876.25,376
20160301|2016-01-26 03:00,26,876.25,876.75,876,876,189
20160301|2016-01-26 03:30,26,875.75,876.75,875.75,876.75,248
20160301|2016-01-26 04:00,26,877,878.5,877,878,440
20160301|2016-01-26 04:30,26,878,878.5,877.5,878,228
20160301|2016-01-26 05:00,26,878,878,876,876.25,340
20160301|2016-01-26 05:30,26,876.25,878.25,876,878.25,226
20160301|2016-01-26 06:00,26,878.25,879,877.5,877.75,441
20160301|2016-01-26 06:30,26,877.75,877.75,877,877,504
20160301|2016-01-26 07:00,26,877,878,876.5,877.5,840
20160301|2016-01-26 07:30,26,877.5,879.25,877.5,878.75,807
20160301|2016-01-26 08:30,26,878.75,881.25,877.25,878.25,10628
20160301|2016-01-26 09:00,26,878,880,875.5,876,7490
20160301|2016-01-26 09:30,26,876,878,876,877.75,5704
20160301|2016-01-26 10:00,26,877.75,879.25,877,877,4635
20160301|2016-01-26 10:30,26,876.75,878,876.25,877.5,3876
20160301|2016-01-26 11:00,26,877.5,879,877,878.25,3795
20160301|2016-01-26 11:30,26,878.5,878.75,877.5,878.25,3240
20160301|2016-01-26 12:00,26,878.25,879.25,876.5,876.75,2559
20160301|2016-01-26 12:30,26,876.75,877.5,876.25,876.75,3870
20160301|2016-01-26 13:00,26,877,878,876,876,5881
20160301|2016-01-26 19:00,27,876,878,875.5,877,1405
20160301|2016-01-26 19:30,27,876.75,877,876,876.25,731
20160301|2016-01-26 20:00,27,876.25,876.5,876,876,40
20160301|2016-01-26 20:30,27,876,876.25,875.75,876.25,188
20160301|2016-01-26 21:00,27,876,877.5,875.75,876.5,295
20160301|2016-01-26 21:30,27,876.5,876.5,876.25,876.5,34
20160301|2016-01-26 22:00,27,876.25,876.25,876.25,876.25,23
20160301|2016-01-26 22:30,27,876.5,877.5,876.5,877.25,139
20160301|2016-01-26 23:00,27,877,877.25,876.75,876.75,55
20160301|2016-01-26 23:30,27,877,877.5,876.75,877.5,341
20160301|2016-01-27 00:00,27,877.5,877.75,877.25,877.5,89
20160301|2016-01-27 00:30,27,877.75,878.5,877.25,878.25,419
20160301|2016-01-27 01:00,27,878.25,878.75,878,878,338
20160301|2016-01-27 01:30,27,878,878.25,877.75,878,148
20160301|2016-01-27 02:00,27,877.75,877.75,877.25,877.75,113
20160301|2016-01-27 02:30,27,878,878.25,877.5,877.75,126
20160301|2016-01-27 03:00,27,878,878.25,877.75,878,106
20160301|2016-01-27 03:30,27,878,878.5,877.25,877.25,93
20160301|2016-01-27 04:00,27,877.5,877.5,876.5,876.5,717
20160301|2016-01-27 04:30,27,876.5,877.25,876.5,877,146
20160301|2016-01-27 05:00,27,877,877.25,876.5,876.5,93
20160301|2016-01-27 05:30,27,876.5,877,876.25,876.75,181
20160301|2016-01-27 06:00,27,877,877.25,876.75,877.25,100
20160301|2016-01-27 06:30,27,877.25,877.5,876.5,877,477
20160301|2016-01-27 07:00,27,877.25,879.25,877,879.25,1944
20160301|2016-01-27 07:30,27,879.25,880,879,879.5,1225
20160301|2016-01-27 08:30,27,880,881.25,879.25,879.5,8818
20160301|2016-01-27 09:00,27,879.75,879.75,877.25,878.25,5276
20160301|2016-01-27 09:30,27,878.5,880.75,878.25,880.25,7552
20160301|2016-01-27 10:00,27,880.5,880.5,877.5,878,5913
20160301|2016-01-27 10:30,27,877.75,879.25,877.25,879.25,2835
20160301|2016-01-27 11:00,27,879,879.75,878.25,879.75,2936
20160301|2016-01-27 11:30,27,879.75,885,879.75,882.25,20960
20160301|2016-01-27 12:00,27,882.5,883.5,880.25,880.5,6441
20160301|2016-01-27 12:30,27,880.5,882.75,880.25,882.5,4403
20160301|2016-01-27 13:00,27,882.5,884.75,881.75,884,10773
20160301|2016-01-27 19:00,28,882.5,883,881.5,881.75,1450
20160301|2016-01-27 19:30,28,881.75,883.25,881.5,883.25,472
20160301|2016-01-27 20:00,28,883,883.5,883,883.25,107
20160301|2016-01-27 20:30,28,883,883.75,882.75,883.25,370
20160301|2016-01-27 21:00,28,883.25,884,882.75,883,294
20160301|2016-01-27 21:30,28,883,883.5,883,883.25,44
20160301|2016-01-27 22:00,28,883.25,883.25,883,883.25,29
20160301|2016-01-27 22:30,28,883,883,882.75,882.75,67
20160301|2016-01-27 23:00,28,882.75,882.75,882.25,882.25,124
20160301|2016-01-27 23:30,28,882.5,882.75,881.5,881.75,232
20160301|2016-01-28 00:00,28,881.75,882.75,881.75,882.75,109
20160301|2016-01-28 00:30,28,882.5,883.25,882.5,883,177
20160301|2016-01-28 01:00,28,882.75,883,882.75,882.75,69
20160301|2016-01-28 01:30,28,883,883.25,883,883.25,75
20160301|2016-01-28 02:00,28,883.25,883.5,882.75,882.75,134
20160301|2016-01-28 02:30,28,883,884,882.5,883.75,261
20160301|2016-01-28 03:00,28,883.75,884,883.5,883.75,107
20160301|2016-01-28 03:30,28,883.75,884,883.5,883.75,195
20160301|2016-01-28 04:00,28,883.75,884.25,883.25,883.75,212
20160301|2016-01-28 04:30,28,883.75,884,882.75,882.75,87
20160301|2016-01-28 05:00,28,882.75,882.75,881.5,881.5,243
20160301|2016-01-28 05:30,28,881.5,881.75,881,881.75,462
20160301|2016-01-28 06:00,28,881.75,881.75,880.75,880.75,516
20160301|2016-01-28 06:30,28,881,881.25,880.5,881,284
20160301|2016-01-28 07:00,28,881.25,882.25,881,881.5,494
20160301|2016-01-28 07:30,28,881.25,881.5,880.5,880.5,567
20160301|2016-01-28 08:30,28,880.25,881.75,878.25,880.75,16809
20160301|2016-01-28 09:00,28,880.75,882.25,877,877,7671
20160301|2016-01-28 09:30,28,877,877,872,873,23500
20160301|2016-01-28 10:00,28,873,874.75,872.5,873.75,8876
20160301|2016-01-28 10:30,28,873.75,873.75,872.25,873,5811
20160301|2016-01-28 11:00,28,872.75,873,868.25,868.25,13294
20160301|2016-01-28 11:30,28,868.25,870.5,867.5,870,10267
20160301|2016-01-28 12:00,28,870,871.25,869.25,869.5,4673
20160301|2016-01-28 12:30,28,869.5,869.75,868.5,868.75,4602
20160301|2016-01-28 13:00,28,868.75,869.25,867.25,868.5,10409
20160301|2016-01-28 19:00,29,868.75,870,868.25,869,2360
20160301|2016-01-28 19:30,29,869.25,870,868.75,869.5,399
20160301|2016-01-28 20:00,29,869.5,869.5,869,869.25,138
20160301|2016-01-28 20:30,29,869.5,869.5,869,869.25,335
20160301|2016-01-28 21:00,29,869.25,869.25,867.75,867.75,601
20160301|2016-01-28 21:30,29,868,868.25,867.75,868,148
20160301|2016-01-28 22:00,29,868,868.25,867.75,868,83
20160301|2016-01-28 22:30,29,868.25,868.5,868,868.25,56
20160301|2016-01-28 23:00,29,868.5,869.25,868.25,868.75,200
20160301|2016-01-28 23:30,29,869,869.25,868,868,228
20160301|2016-01-29 00:00,29,868.25,868.75,868,868.75,263
20160301|2016-01-29 00:30,29,869,869,868,868.5,176
20160301|2016-01-29 01:00,29,868.75,869,868.25,868.75,142
20160301|2016-01-29 01:30,29,869,869,868.5,868.75,32
20160301|2016-01-29 02:00,29,869,869.75,869,869.5,173
20160301|2016-01-29 02:30,29,869.75,869.75,869,869,261
20160301|2016-01-29 03:00,29,869.25,869.25,867.5,867.5,526
20160301|2016-01-29 03:30,29,867.75,868,867.75,867.75,144
20160301|2016-01-29 04:00,29,868,868.25,867,867.25,342
20160301|2016-01-29 04:30,29,867.5,867.5,867,867.5,613
20160301|2016-01-29 05:00,29,867.5,868,867,867.75,194
20160301|2016-01-29 05:30,29,868,868,867.5,868,168
20160301|2016-01-29 06:00,29,868,868.5,867.5,868.25,302
20160301|2016-01-29 06:30,29,868,868.5,867.25,867.25,451
20160301|2016-01-29 07:00,29,867.25,868.75,867,868,931
20160301|2016-01-29 07:30,29,867.75,871,867.75,870.25,2265
20160301|2016-01-29 08:30,29,869.5,872,868.75,871.25,12325
20160301|2016-01-29 09:00,29,871.5,873.5,870.25,871.25,8452
20160301|2016-01-29 09:30,29,871.25,873.25,871,872.5,6578
20160301|2016-01-29 10:00,29,872.75,874.25,872.5,873.5,5785
20160301|2016-01-29 10:30,29,873.5,874.5,872.5,874,4925
20160301|2016-01-29 11:00,29,874,879,873.75,877.5,13933
20160301|2016-01-29 11:30,29,877.75,879.75,876.75,879.5,8794
20160301|2016-01-29 12:00,29,879.75,880,878.25,879.25,5825
20160301|2016-01-29 12:30,29,879.5,881.5,879,879.5,9550
20160301|2016-01-29 13:00,29,879.5,883,878.75,881.5,14832
20160301|2016-01-31 19:00,1,883,883.25,879.25,879.5,3672
20160301|2016-01-31 19:30,1,879.5,881.5,879.5,880.75,646
20160301|2016-01-31 20:00,1,880.75,881,880.5,880.5,191
20160301|2016-01-31 20:30,1,880.5,881,879,879.25,742
20160301|2016-01-31 21:00,1,879.25,880.75,879.25,880.25,339
20160301|2016-01-31 21:30,1,880.5,880.75,880.5,880.5,95
20160301|2016-01-31 22:00,1,880.75,881,880.5,880.5,62
20160301|2016-01-31 22:30,1,880.5,881,880.5,880.75,26
20160301|2016-01-31 23:00,1,880.75,881,880.5,881,98
20160301|2016-01-31 23:30,1,881,881.5,880.5,880.5,302
20160301|2016-02-01 00:00,1,880.75,880.75,878.25,878.75,586
20160301|2016-02-01 00:30,1,878.75,880,878.25,879.75,438
20160301|2016-02-01 01:00,1,879.75,880,879.75,880,80
20160301|2016-02-01 01:30,1,880,880.25,880,880,125
20160301|2016-02-01 02:00,1,880,880,878.75,879,211
20160301|2016-02-01 02:30,1,879,880.25,879,880.25,64
20160301|2016-02-01 03:00,1,880,880.25,879.25,880.25,109
20160301|2016-02-01 03:30,1,880.25,880.5,879,879,330
20160301|2016-02-01 04:00,1,878.75,879,878.5,879,267
20160301|2016-02-01 04:30,1,879,879,878.75,878.75,144
20160301|2016-02-01 05:00,1,878.75,879,878.5,878.75,311
20160301|2016-02-01 05:30,1,878.75,879,878.5,878.5,22
20160301|2016-02-01 06:00,1,878.75,879,878.25,878.25,338
20160301|2016-02-01 06:30,1,878.25,879,877.75,878.25,697
20160301|2016-02-01 07:00,1,878.25,878.25,877.5,877.75,679
20160301|2016-02-01 07:30,1,877.5,877.75,877.25,877.5,452
20160301|2016-02-01 08:30,1,877,879.5,876,877.75,10487
20160301|2016-02-01 09:00,1,877.75,881,877.5,880.5,8039
20160301|2016-02-01 09:30,1,880.25,882,879.25,881.25,7231
20160301|2016-02-01 10:00,1,881.5,881.75,879.75,880,5206
20160301|2016-02-01 10:30,1,880,882,879.5,882,4225
20160301|2016-02-01 11:00,1,881.75,881.75,878,878.75,4817
20160301|2016-02-01 11:30,1,878.5,879.5,877.75,878.75,3380
20160301|2016-02-01 12:00,1,878.75,879,877.5,878,2726
20160301|2016-02-01 12:30,1,878,879.5,877.75,879.25,3118
20160301|2016-02-01 13:00,1,879.25,881.25,878.5,881,5580
20160301|2016-02-01 19:00,2,880.25,881.75,879.5,880.75,757
20160301|2016-02-01 19:30,2,881,881.25,880.25,880.5,374
20160301|2016-02-01 20:00,2,880.5,880.5,880.25,880.25,142
20160301|2016-02-01 20:30,2,880.25,881,880.25,880.5,156
20160301|2016-02-01 21:00,2,880.25,881.25,880.25,881,240
20160301|2016-02-01 21:30,2,881.25,881.75,880.75,881.5,165
20160301|2016-02-01 22:00,2,881.5,882.5,881.5,882.25,234
20160301|2016-02-01 22:30,2,882.25,882.25,882,882.25,58
20160301|2016-02-01 23:00,2,882.25,882.75,882.25,882.25,180
20160301|2016-02-01 23:30,2,882,883.25,882,883,560
20160301|2016-02-02 00:00,2,883,883.75,882.75,883.25,443
20160301|2016-02-02 00:30,2,883.25,883.75,883,883.25,417
20160301|2016-02-02 01:00,2,883.25,883.5,883,883.5,102
20160301|2016-02-02 01:30,2,883.5,885,883.25,884.25,975
20160301|2016-02-02 02:00,2,884,884.25,882.5,883.5,620
20160301|2016-02-02 02:30,2,883.5,883.5,883,883.25,106
20160301|2016-02-02 03:00,2,883.25,884.25,883,883,107
20160301|2016-02-02 03:30,2,883,883.75,882.75,883.5,224
20160301|2016-02-02 04:00,2,883.25,883.5,882.25,882.25,124
20160301|2016-02-02 04:30,2,882.5,882.5,881.5,882.25,275
20160301|2016-02-02 05:00,2,882,882.25,881.75,882.25,224
20160301|2016-02-02 05:30,2,882.25,882.25,881.5,881.5,110
20160301|2016-02-02 06:00,2,881.5,881.5,880.25,880.25,489
20160301|2016-02-02 06:30,2,880.25,881.25,880.25,881.25,248
20160301|2016-02-02 07:00,2,881,882.25,881,882,770
20160301|2016-02-02 07:30,2,882,882.5,881.5,881.75,360
20160301|2016-02-02 08:30,2,881,882.75,878.25,880,9868
20160301|2016-02-02 09:00,2,880,882.5,879,881.75,7134
20160301|2016-02-02 09:30,2,881.75,887.5,881.75,886.75,12987
20160301|2016-02-02 10:00,2,886.75,887,885.75,886,4107
20160301|2016-02-02 10:30,2,886.25,889.5,886.25,888.5,10591
20160301|2016-02-02 11:00,2,888.75,889.5,888,888.25,5761
20160301|2016-02-02 11:30,2,888.25,888.5,886.25,886.5,5252
20160301|2016-02-02 12:00,2,886.75,886.75,884.75,885.25,4475
20160301|2016-02-02 12:30,2,885.25,886.75,885,885.5,3410
20160301|2016-02-02 13:00,2,885.25,886.75,885.25,886,5850
20160301|2016-02-02 19:00,3,885.5,885.75,882.5,882.75,1554
20160301|2016-02-02 19:30,3,882.75,883.5,882.75,883.5,190
20160301|2016-02-02 20:00,3,883.5,884.75,883.5,884.25,535
20160301|2016-02-02 20:30,3,884,884.75,883.5,884.25,501
20160301|2016-02-02 21:00,3,884.25,884.5,884.25,884.25,142
20160301|2016-02-02 21:30,3,884.25,884.5,884.25,884.5,29
20160301|2016-02-02 22:00,3,884.5,884.5,884.25,884.5,17
20160301|2016-02-02 22:30,3,884.5,884.5,884.25,884.25,17
20160301|2016-02-02 23:00,3,884.5,885,883.5,883.75,208
20160301|2016-02-02 23:30,3,883.5,883.5,883.25,883.5,216
20160301|2016-02-03 00:00,3,883.5,883.5,883.25,883.25,77
20160301|2016-02-03 00:30,3,883.25,883.75,883.25,883.75,99
20160301|2016-02-03 01:00,3,883.25,884,883.25,883.75,141
20160301|2016-02-03 01:30,3,883.75,884,883.75,883.75,135
20160301|2016-02-03 02:00,3,884,884.25,883.75,884.25,122
20160301|2016-02-03 02:30,3,884,885,884,885,390
20160301|2016-02-03 03:00,3,885,885,884.5,884.75,329
20160301|2016-02-03 03:30,3,884.75,885,884.5,885,184
20160301|2016-02-03 04:00,3,885,885,884.5,884.75,80
20160301|2016-02-03 04:30,3,885,885,884.75,885,67
20160301|2016-02-03 05:00,3,884.75,886,884.75,885.75,288
20160301|2016-02-03 05:30,3,885.75,886,885.75,886,43
20160301|2016-02-03 06:00,3,886,886,885.5,885.5,494
20160301|2016-02-03 06:30,3,885.5,885.5,884.25,884.5,519
20160301|2016-02-03 07:00,3,884.25,884.5,883.25,884.25,1498
20160301|2016-02-03 07:30,3,884,884.25,883.25,883.5,498
20160301|2016-02-03 08:30,3,883.75,884.75,881,882.25,12125
20160301|2016-02-03 09:00,3,882.25,883,881.25,882,5279
20160301|2016-02-03 09:30,3,882,882,879,880.5,11692
20160301|2016-02-03 10:00,3,880.25,881,879.5,880.5,5249
20160301|2016-02-03 10:30,3,880.5,880.5,877.5,878,7930
20160301|2016-02-03 11:00,3,877.75,878.25,877.25,877.75,4675
20160301|2016-02-03 11:30,3,877.5,878,877,877.5,3280
20160301|2016-02-03 12:00,3,877.25,877.5,874.25,875.25,11378
20160301|2016-02-03 12:30,3,875.5,876,874.75,875.75,4390
20160301|2016-02-03 13:00,3,876,877.75,875.25,877.5,8386
20160301|2016-02-03 19:00,4,878,880.25,877.5,880,2343
20160301|2016-02-03 19:30,4,880,881,880,880.25,1021
20160301|2016-02-03 20:00,4,880.25,880.5,880,880.5,357
20160301|2016-02-03 20:30,4,880.25,880.5,879.75,879.75,346
20160301|2016-02-03 21:00,4,879.75,880,878.75,880,745
20160301|2016-02-03 21:30,4,880,880.25,879.75,879.75,132
20160301|2016-02-03 22:00,4,879.75,879.75,879.25,879.25,116
20160301|2016-02-03 22:30,4,879,879.75,879,879.75,66
20160301|2016-02-03 23:00,4,879.75,880,879.5,879.5,33
20160301|2016-02-03 23:30,4,879.5,880.25,879.25,880,208
20160301|2016-02-04 00:00,4,880,880.25,880,880.25,221
20160301|2016-02-04 00:30,4,880.25,881,880,880.75,379
20160301|2016-02-04 01:00,4,880.75,881,880.5,881,264
20160301|2016-02-04 01:30,4,881.25,882,881.25,881.75,744
20160301|2016-02-04 02:00,4,881.5,881.75,881.25,881.25,317
20160301|2016-02-04 02:30,4,881.25,881.5,880.75,880.75,563
20160301|2016-02-04 03:00,4,881,881,880.5,881,102
20160301|2016-02-04 03:30,4,881,881.25,880.5,881,155
20160301|2016-02-04 04:00,4,881,881.75,881,881.5,299
20160301|2016-02-04 04:30,4,881.5,881.5,880.25,880.75,309
20160301|2016-02-04 05:00,4,880.75,880.75,880.25,880.75,220
20160301|2016-02-04 05:30,4,880.75,882,880.5,881.5,867
20160301|2016-02-04 06:00,4,881.25,881.75,880.75,881.25,531
20160301|2016-02-04 06:30,4,881,881.75,879.75,880.25,781
20160301|2016-02-04 07:00,4,880,880.75,879.75,879.75,1012
20160301|2016-02-04 07:30,4,879.75,879.75,877.25,877.75,2804
20160301|2016-02-04 08:30,4,878.25,880,876,877.75,12392
20160301|2016-02-04 09:00,4,877.5,884,876.5,883.75,10658
20160301|2016-02-04 09:30,4,883.75,884.25,878.25,879.5,12528
20160301|2016-02-04 10:00,4,879.5,879.75,874.75,876.75,11197
20160301|2016-02-04 10:30,4,876.5,876.75,872.75,874.25,8627
20160301|2016-02-04 11:00,4,874.25,876.75,873.5,876.5,4760
20160301|2016-02-04 11:30,4,876.5,877.5,874.25,874.25,3419
20160301|2016-02-04 12:00,4,874.5,875.75,874.25,874.75,3010
20160301|2016-02-04 12:30,4,874.75,875.5,873.25,874.75,3617
20160301|2016-02-04 13:00,4,874.75,876.25,874,876.25,4928
20160301|2016-02-04 19:00,5,875.75,877,875.25,876.75,1682
20160301|2016-02-04 19:30,5,876.75,877.5,876.75,877.25,289
20160301|2016-02-04 20:00,5,877.25,877.25,875.75,876,298
20160301|2016-02-04 20:30,5,876,876.75,875.75,876.75,376
20160301|2016-02-04 21:00,5,876.75,877,876.25,876.5,512
20160301|2016-02-04 21:30,5,876.5,877,876.25,876.5,202
20160301|2016-02-04 22:00,5,876.75,876.75,876.5,876.75,7
20160301|2016-02-04 22:30,5,876.75,877,876.5,876.75,71
20160301|2016-02-04 23:00,5,876.75,876.75,876.5,876.5,18
20160301|2016-02-04 23:30,5,876.75,877.25,876.5,877,191
20160301|2016-02-05 00:00,5,877,877.5,877,877.5,66
20160301|2016-02-05 00:30,5,877.25,877.5,877,877.25,142
20160301|2016-02-05 01:00,5,877.25,878,877,877.5,235
20160301|2016-02-05 01:30,5,877.5,877.75,877.5,877.75,42
20160301|2016-02-05 02:00,5,877.75,878,877.75,878,108
20160301|2016-02-05 02:30,5,878,878.75,878,878.25,353
20160301|2016-02-05 03:00,5,878.5,878.75,878,878.25,224
20160301|2016-02-05 03:30,5,878.25,879,878.25,878.25,517
20160301|2016-02-05 04:00,5,878.5,878.75,878.25,878.75,191
20160301|2016-02-05 04:30,5,878.75,878.75,878,878.25,90
20160301|2016-02-05 05:00,5,878.5,878.75,877.5,877.5,496
20160301|2016-02-05 05:30,5,877.75,878,877.25,878,263
20160301|2016-02-05 06:00,5,878,878.25,877.75,878,217
20160301|2016-02-05 06:30,5,878.25,878.5,877,877.5,289
20160301|2016-02-05 07:00,5,877.25,877.5,876.25,876.5,562
20160301|2016-02-05 07:30,5,876.5,877,875.25,875.5,994
20160301|2016-02-05 08:30,5,875.5,876,871.75,874.5,13330
20160301|2016-02-05 09:00,5,874.75,875.25,872.75,873.5,4807
20160301|2016-02-05 09:30,5,873.5,873.75,871.75,872,5458
20160301|2016-02-05 10:00,5,872,872.5,871.25,871.25,4620
20160301|2016-02-05 10:30,5,871.25,871.75,870.25,871.25,5817
20160301|2016-02-05 11:00,5,871,871.5,868.25,868.5,9547
20160301|2016-02-05 11:30,5,868.75,869.5,867.75,868.5,6546
20160301|2016-02-05 12:00,5,868.5,870.25,868.25,869.25,5160
20160301|2016-02-05 12:30,5,869.25,870,868,869.75,4635
20160301|2016-02-05 13:00,5,870,870,867.25,868.75,10010
20160301|2016-02-07 19:00,8,867.5,868.75,867,867.25,2465
20160301|2016-02-07 19:30,8,867,867.25,867,867,216
20160301|2016-02-07 20:00,8,867,867.75,867,867.75,219
20160301|2016-02-07 20:30,8,867.5,867.75,867.5,867.5,35
20160301|2016-02-07 21:00,8,867.5,868,867.25,867.25,265
20160301|2016-02-07 21:30,8,867.25,867.25,867.25,867.25,85
20160301|2016-02-07 22:00,8,867.25,867.25,867,867,79
20160301|2016-02-07 22:30,8,867.25,867.25,867,867.25,24
20160301|2016-02-07 23:00,8,867.5,867.5,867.25,867.25,15
20160301|2016-02-07 23:30,8,867.25,867.25,867,867,14
20160301|2016-02-08 00:00,8,867.25,867.25,867,867,10
20160301|2016-02-08 00:30,8,867,867.25,867,867,86
20160301|2016-02-08 01:00,8,867,867.25,867,867,113
20160301|2016-02-08 01:30,8,867.25,867.25,867,867,113
20160301|2016-02-08 02:00,8,867,867.25,866.25,866.25,610
20160301|2016-02-08 02:30,8,866.5,866.75,866.25,866.75,203
20160301|2016-02-08 03:00,8,866.75,866.75,866.5,866.5,96
20160301|2016-02-08 03:30,8,866.5,866.5,866,866.25,466
20160301|2016-02-08 04:00,8,866.25,866.25,865.5,865.5,1152
20160301|2016-02-08 04:30,8,865.5,865.75,865,865,493
20160301|2016-02-08 05:00,8,865,865.5,864.5,865,975
20160301|2016-02-08 05:30,8,865,865,864.5,864.75,244
20160301|2016-02-08 06:00,8,864.75,864.75,864,864,573
20160301|2016-02-08 06:30,8,864,864,863.5,864,784
20160301|2016-02-08 07:00,8,863.75,864.75,863.5,864.5,1208
20160301|2016-02-08 07:30,8,864.5,865.25,864.25,865,563
20160301|2016-02-08 08:30,8,865,867.5,862.5,867.5,15442
20160301|2016-02-08 09:00,8,867.25,867.75,865,866.25,6404
20160301|2016-02-08 09:30,8,866.25,867.25,864.25,864.75,5290
20160301|2016-02-08 10:00,8,864.75,865.5,863.25,864.75,4850
20160301|2016-02-08 10:30,8,864.75,864.75,863,863,3644
20160301|2016-02-08 11:00,8,863,865,862.75,864.25,3029
20160301|2016-02-08 11:30,8,864.25,864.75,862.75,863.5,3309
20160301|2016-02-08 12:00,8,863.5,864,862.5,862.75,2801
20160301|2016-02-08 12:30,8,862.75,863.75,861.5,863.75,5636
20160301|2016-02-08 13:00,8,863.75,863.75,862.25,863,5677
20160301|2016-02-08 19:00,9,862.75,863.5,862.5,863,873
20160301|2016-02-08 19:30,9,862.75,863.5,862.75,863,378
20160301|2016-02-08 20:00,9,863,863.25,862.5,862.75,208
20160301|2016-02-08 20:30,9,862.75,863,862.5,862.75,113
20160301|2016-02-08 21:00,9,863,863,862.75,862.75,169
20160301|2016-02-08 21:30,9,862.75,863,862.5,863,153
20160301|2016-02-08 22:00,9,862.75,863.5,862.75,863.25,97
20160301|2016-02-08 22:30,9,863.5,863.75,863.25,863.5,254
20160301|2016-02-08 23:00,9,863.25,863.75,863.25,863.5,84
20160301|2016-02-08 23:30,9,863.5,864.5,863.5,864.5,121
20160301|2016-02-09 00:00,9,864.25,864.25,863.5,864,186
20160301|2016-02-09 00:30,9,863.75,864,863.75,864,43
20160301|2016-02-09 01:00,9,863.75,864.5,863.75,864.5,60
20160301|2016-02-09 01:30,9,864.5,864.5,864.25,864.25,124
20160301|2016-02-09 02:00,9,864.25,864.5,863.75,863.75,186
20160301|2016-02-09 02:30,9,863.75,864.25,863.5,864,236
20160301|2016-02-09 03:00,9,863.75,864.25,863.75,864,77
20160301|2016-02-09 03:30,9,864,864,863.25,864,231
20160301|2016-02-09 04:00,9,864,864,863.75,864,15
20160301|2016-02-09 04:30,9,864,864,863.25,863.25,77
20160301|2016-02-09 05:00,9,863.25,863.5,863,863.25,137
20160301|2016-02-09 05:30,9,863.5,863.5,863,863,95
20160301|2016-02-09 06:00,9,863.25,863.25,862.5,862.75,353
20160301|2016-02-09 06:30,9,862.75,863,861.5,862,559
20160301|2016-02-09 07:00,9,862,862.25,861.5,862,604
20160301|2016-02-09 07:30,9,862.25,862.25,861.5,862.25,517
20160301|2016-02-09 08:30,9,862.5,864,861.5,862.75,8085
20160301|2016-02-09 09:00,9,863,864.5,862.5,863,5939
20160301|2016-02-09 09:30,9,863,863.5,862,862.25,4736
20160301|2016-02-09 10:00,9,862,863.75,861.25,861.75,4672
20160301|2016-02-09 10:30,9,861.75,862.25,860.25,861,6840
20160301|2016-02-09 11:00,9,861,866.5,860,861.75,16861
20160301|2016-02-09 11:30,9,862,862.5,859.5,860.5,5885
20160301|2016-02-09 12:00,9,860.5,861.75,859.75,861.25,4572
20160301|2016-02-09 12:30,9,861.25,863,860.75,862.25,4147
20160301|2016-02-09 13:00,9,862.25,864.25,861.5,863.5,4513
20160301|2016-02-09 19:00,10,863.5,864.25,862.75,863.25,667
20160301|2016-02-09 19:30,10,863.25,863.5,862.5,862.5,141
20160301|2016-02-09 20:00,10,862.5,863,862.5,862.75,87
20160301|2016-02-09 20:30,10,862.75,863,862.5,862.5,56
20160301|2016-02-09 21:00,10,862.75,863,862,862.25,246
20160301|2016-02-09 21:30,10,862.25,862.75,862,862.75,88
20160301|2016-02-09 22:00,10,862.5,862.75,862.5,862.5,19
20160301|2016-02-09 22:30,10,862.75,863,862.75,862.75,24
20160301|2016-02-09 23:00,10,863,863,862.75,863,24
20160301|2016-02-09 23:30,10,863,863,863,863,11
20160301|2016-02-10 00:00,10,863,863.5,863,863.5,29
20160301|2016-02-10 00:30,10,863.5,863.5,863,863,42
20160301|2016-02-10 01:00,10,863,864.25,862.5,864,249
20160301|2016-02-10 01:30,10,863.75,864,863,863.5,152
20160301|2016-02-10 02:00,10,863.5,863.75,863.5,863.5,93
20160301|2016-02-10 02:30,10,863.5,863.75,863.25,863.75,122
20160301|2016-02-10 03:00,10,863.75,864,863.25,863.5,59
20160301|2016-02-10 03:30,10,863.75,864.5,863.5,864,141
20160301|2016-02-10 04:00,10,864,864,863.5,863.5,101
20160301|2016-02-10 04:30,10,863.5,864,863,864,144
20160301|2016-02-10 05:00,10,864.25,865,864.25,864.75,243
20160301|2016-02-10 05:30,10,864.75,865.25,864.75,865,180
20160301|2016-02-10 06:00,10,865.25,865.75,865,865.75,181
20160301|2016-02-10 06:30,10,865.75,866.25,864.75,865,539
20160301|2016-02-10 07:00,10,865,865,864.25,864.75,200
20160301|2016-02-10 07:30,10,865,865,864,864.75,350
20160301|2016-02-10 08:30,10,864.5,865.75,861.5,861.75,11615
20160301|2016-02-10 09:00,10,862,863.5,862,862.5,3253
20160301|2016-02-10 09:30,10,862.5,865.5,862.5,863.5,6431
20160301|2016-02-10 10:00,10,863.75,864,862.75,863.25,2711
20160301|2016-02-10 10:30,10,863,864,861.75,863.5,4710
20160301|2016-02-10 11:00,10,863.5,864,862.25,864,2274
20160301|2016-02-10 11:30,10,864,865,863.25,864,2927
20160301|2016-02-10 12:00,10,864,864.25,863.25,863.5,1428
20160301|2016-02-10 12:30,10,863.5,863.75,862.25,862.75,2881
20160301|2016-02-10 13:00,10,862.75,863.25,861.5,862.25,4398
20160301|2016-02-10 19:00,11,862.25,863.5,862,863,338
20160301|2016-02-10 19:30,11,862.75,863.25,862.75,863,84
20160301|2016-02-10 20:00,11,862.75,862.75,862.5,862.5,38
20160301|2016-02-10 20:30,11,862.5,863.25,862.5,863.25,64
20160301|2016-02-10 21:00,11,863,863.25,862.5,862.5,76
20160301|2016-02-10 21:30,11,862.5,863,862.5,863,77
20160301|2016-02-10 22:00,11,863,863.5,863,863.25,62
20160301|2016-02-10 22:30,11,863.25,863.75,863,863.75,75
20160301|2016-02-10 23:00,11,863.75,863.75,863.25,863.75,69
20160301|2016-02-10 23:30,11,863.75,864,863.75,864,6
20160301|2016-02-11 00:00,11,863.75,863.75,863.75,863.75,44
20160301|2016-02-11 00:30,11,863.75,864,863.5,863.75,47
20160301|2016-02-11 01:00,11,863.75,864,863.25,863.5,96
20160301|2016-02-11 01:30,11,863.5,864.25,863.25,864,140
20160301|2016-02-11 02:00,11,864,864.25,863.25,864.25,345
20160301|2016-02-11 02:30,11,864.25,864.75,863.75,864,260
20160301|2016-02-11 03:00,11,863.75,864,862.5,862.75,216
20160301|2016-02-11 03:30,11,862.75,864.25,862.5,864.25,113
20160301|2016-02-11 04:00,11,864.25,864.25,864,864.25,86
20160301|2016-02-11 04:30,11,864.5,864.75,864,864.5,124
20160301|2016-02-11 05:00,11,864.5,865,864,864,269
20160301|2016-02-11 05:30,11,864,864.25,863.75,864,218
20160301|2016-02-11 06:00,11,863.75,864.25,863.25,864.25,252
20160301|2016-02-11 06:30,11,864.25,864.25,863.5,863.75,332
20160301|2016-02-11 07:00,11,863.75,863.75,862.25,863,726
20160301|2016-02-11 07:30,11,863,863.5,862.25,863,367
20160301|2016-02-11 08:30,11,863.25,868,862.5,867.75,14057
20160301|2016-02-11 09:00,11,868,871.25,867.5,869.75,16378
20160301|2016-02-11 09:30,11,869.75,871.5,869.25,870,8227
20160301|2016-02-11 10:00,11,870.25,873,870.25,872.5,10598
20160301|2016-02-11 10:30,11,872.25,873.5,871,873.25,6770
20160301|2016-02-11 11:00,11,873,874.25,872.75,873.75,6167
20160301|2016-02-11 11:30,11,873.5,874.25,871,871.25,5891
20160301|2016-02-11 12:00,11,871.25,872.25,870.5,871.25,4571
20160301|2016-02-11 12:30,11,871,872.25,870.25,871.25,4447
20160301|2016-02-11 13:00,11,871.25,874,870.5,873.25,8020
20160301|2016-02-11 19:00,12,873,873.75,872.25,873.5,825
20160301|2016-02-11 19:30,12,873.5,874.75,872.5,874.5,573
20160301|2016-02-11 20:00,12,874.5,875.25,874.5,874.75,503
20160301|2016-02-11 20:30,12,874.5,875,874.25,874.75,55
20160301|2016-02-11 21:00,12,875,875.25,874.75,875,77
20160301|2016-02-11 21:30,12,875,875.25,875,875.25,106
20160301|2016-02-11 22:00,12,875.25,875.25,874.75,875.25,163
20160301|2016-02-11 22:30,12,875,875,874.75,874.75,49
20160301|2016-02-11 23:00,12,874.75,875,874.75,874.75,86
20160301|2016-02-11 23:30,12,875,875,874.25,874.5,205
20160301|2016-02-12 00:00,12,874.5,875.25,874.25,875,259
20160301|2016-02-12 00:30,12,875.25,875.5,875,875,122
20160301|2016-02-12 01:00,12,875.25,875.25,874.75,875,166
20160301|2016-02-12 01:30,12,875,875,874.75,875,18
20160301|2016-02-12 02:00,12,875,875.5,875,875.25,56
20160301|2016-02-12 02:30,12,875.25,875.5,875,875.25,369
20160301|2016-02-12 03:00,12,875.25,875.5,875.25,875.5,342
20160301|2016-02-12 03:30,12,875.5,875.5,875,875,210
20160301|2016-02-12 04:00,12,875.25,875.5,875,875,334
20160301|2016-02-12 04:30,12,875.25,875.25,874.5,874.75,294
20160301|2016-02-12 05:00,12,874.75,875,874.25,874.25,265
20160301|2016-02-12 05:30,12,874.25,875.25,874,874.5,425
20160301|2016-02-12 06:00,12,874.5,874.75,874.25,874.25,128
20160301|2016-02-12 06:30,12,874.25,875,873.75,873.75,379
20160301|2016-02-12 07:00,12,873.75,874,871.25,872,1344
20160301|2016-02-12 07:30,12,872,872.5,871.5,871.75,325
20160301|2016-02-12 08:30,12,871.75,872.25,868.75,869.25,10868
20160301|2016-02-12 09:00,12,869.25,872.25,868.5,870.5,4931
20160301|2016-02-12 09:30,12,870.5,874.75,870.25,874.25,6268
20160301|2016-02-12 10:00,12,874.5,874.75,872.75,873.25,4002
20160301|2016-02-12 10:30,12,873.25,874,872.25,873,2242
20160301|2016-02-12 11:00,12,873,873.75,872,872.75,2376
20160301|2016-02-12 11:30,12,872.75,873.5,872,872.25,1556
20160301|2016-02-12 12:00,12,872.25,873.5,871.25,873.25,3620
20160301|2016-02-12 12:30,12,873.25,873.75,872.5,873,2260
20160301|2016-02-12 13:00,12,872.75,873.25,871.5,872.75,3758
20160301|2016-02-15 19:00,16,875.5,881,875.25,880.75,7252
20160301|2016-02-15 19:30,16,880.5,881.25,880,881,921
20160301|2016-02-15 20:00,16,881,881.5,880.5,881.25,988
20160301|2016-02-15 20:30,16,881.25,881.75,881,881.5,562
20160301|2016-02-15 21:00,16,881.5,881.75,881.25,881.75,434
20160301|2016-02-15 21:30,16,881.5,881.75,881,881,1702
20160301|2016-02-15 22:00,16,881.25,881.5,881,881,181
20160301|2016-02-15 22:30,16,881.25,881.25,881,881,24
20160301|2016-02-15 23:00,16,881,882,881,881.5,3199
20160301|2016-02-15 23:30,16,881.75,881.75,880.5,880.5,418
20160301|2016-02-16 00:00,16,880.5,880.75,879.75,880,911
20160301|2016-02-16 00:30,16,880,880.25,879.5,879.75,422
20160301|2016-02-16 01:00,16,879.75,881,879.75,880.75,503
20160301|2016-02-16 01:30,16,880.75,880.75,880.5,880.75,85
20160301|2016-02-16 02:00,16,880.75,881.25,880.5,880.5,285
20160301|2016-02-16 02:30,16,880.75,881.75,880.5,881.25,637
20160301|2016-02-16 03:00,16,881.25,882.75,881.25,881.75,1738
20160301|2016-02-16 03:30,16,881.75,881.75,880.75,880.75,569
20160301|2016-02-16 04:00,16,881,881.25,879.75,880,528
20160301|2016-02-16 04:30,16,880,880.5,880,880.25,178
20160301|2016-02-16 05:00,16,880.25,880.25,879.5,880,114
20160301|2016-02-16 05:30,16,879.75,880,879.5,880,287
20160301|2016-02-16 06:00,16,880,880,879.5,879.75,182
20160301|2016-02-16 06:30,16,879.75,879.75,879.5,879.5,277
20160301|2016-02-16 07:00,16,879.5,879.5,877.5,877.75,1569
20160301|2016-02-16 07:30,16,877.5,878,877,877.75,692
20160301|2016-02-16 08:30,16,878,879.5,877.25,878.5,9279
20160301|2016-02-16 09:00,16,878.5,879.75,878.5,879,6355
20160301|2016-02-16 09:30,16,879.25,882.25,878.75,881.25,9626
20160301|2016-02-16 10:00,16,881.5,881.75,879.25,880,5475
20160301|2016-02-16 10:30,16,880,880.75,879.5,880.25,3322
20160301|2016-02-16 11:00,16,880.25,880.5,873.25,874.5,11591
20160301|2016-02-16 11:30,16,874.5,879,873.75,878.5,7281
20160301|2016-02-16 12:00,16,878.5,879.75,878.25,878.5,4251
20160301|2016-02-16 12:30,16,878.5,879,877.25,878.5,4080
20160301|2016-02-16 13:00,16,878.25,880.25,878,879,5188
20160301|2016-02-16 19:00,17,879,880.25,878,880,1523
20160301|2016-02-16 19:30,17,880.25,880.25,879.25,880,291
20160301|2016-02-16 20:00,17,880,880.25,879.75,879.75,49
20160301|2016-02-16 20:30,17,880,880,879.5,879.5,53
20160301|2016-02-16 21:00,17,879.5,880,877.5,877.5,682
20160301|2016-02-16 21:30,17,877.75,878,877.5,878,122
20160301|2016-02-16 22:00,17,878,878.5,877.75,878,80
20160301|2016-02-16 22:30,17,878.25,878.25,878,878.25,7
20160301|2016-02-16 23:00,17,878.25,878.25,878,878,21
20160301|2016-02-16 23:30,17,878,878.25,877.5,877.75,396
20160301|2016-02-17 00:00,17,878,878.25,877.75,877.75,286
20160301|2016-02-17 00:30,17,877.5,878,877,878,405
20160301|2016-02-17 01:00,17,878,878,877.25,877.5,43
20160301|2016-02-17 01:30,17,877.75,878.25,877.5,878,191
20160301|2016-02-17 02:00,17,878.25,878.5,877.75,878.25,41
20160301|2016-02-17 02:30,17,878,878.5,878,878.5,20
20160301|2016-02-17 03:00,17,878.25,878.5,878,878,65
20160301|2016-02-17 03:30,17,878,878.25,878,878,42
20160301|2016-02-17 04:00,17,878,878.5,876.75,878.5,645
20160301|2016-02-17 04:30,17,878.25,878.75,878.25,878.25,148
20160301|2016-02-17 05:00,17,878,878,877,877.25,373
20160301|2016-02-17 05:30,17,877.25,878,877.25,877.75,81
20160301|2016-02-17 06:00,17,878,878,877,877,211
20160301|2016-02-17 06:30,17,877,878.5,877,878.25,326
20160301|2016-02-17 07:00,17,878.25,879,878,878.75,719
20160301|2016-02-17 07:30,17,879,879,878.25,878.75,155
20160301|2016-02-17 08:30,17,878.75,883.75,877.75,882.75,11306
20160301|2016-02-17 09:00,17,882.75,885.25,882.75,884.75,10325
20160301|2016-02-17 09:30,17,885,885.25,883,884.25,7456
20160301|2016-02-17 10:00,17,884.5,885.25,883,883.25,4532
20160301|2016-02-17 10:30,17,883.25,884.5,883,884,3895
20160301|2016-02-17 11:00,17,883.75,884.5,883.25,883.5,3782
20160301|2016-02-17 11:30,17,883.5,884,881.25,882.25,5451
20160301|2016-02-17 12:00,17,882.25,883.75,882,882.5,4129
20160301|2016-02-17 12:30,17,882.5,884,882.25,883.25,2930
20160301|2016-02-17 13:00,17,883.25,883.5,881.75,882,4405
20160301|2016-02-17 19:00,18,882.25,882.5,881.25,882.25,1137
20160301|2016-02-17 19:30,18,882.25,882.5,882,882.5,1294
20160301|2016-02-17 20:00,18,882.5,882.75,882.25,882.5,250
20160301|2016-02-17 20:30,18,882.5,882.75,882.25,882.5,232
20160301|2016-02-17 21:00,18,882.5,882.5,882.25,882.5,103
20160301|2016-02-17 21:30,18,882.5,882.75,882.5,882.75,53
20160301|2016-02-17 22:00,18,882.75,882.75,882.25,882.75,167
20160301|2016-02-17 22:30,18,882.75,882.75,882.25,882.5,31
20160301|2016-02-17 23:30,18,882.5,882.5,881.75,882,188
20160301|2016-02-18 00:00,18,881.75,882.25,881.75,881.75,73
20160301|2016-02-18 00:30,18,881.75,882,881,881.5,843
20160301|2016-02-18 01:00,18,881.5,881.5,880.75,881,1299
20160301|2016-02-18 01:30,18,880.75,881.25,880.5,881.25,215
20160301|2016-02-18 02:00,18,881,881.5,880.75,881.25,95
20160301|2016-02-18 02:30,18,881.5,882,880.5,880.5,282
20160301|2016-02-18 03:00,18,880.75,880.75,880,880,308
20160301|2016-02-18 03:30,18,880,880.25,879.75,880,274
20160301|2016-02-18 04:00,18,880,880.25,879.75,879.75,207
20160301|2016-02-18 04:30,18,879.75,880.25,879.75,880,50
20160301|2016-02-18 05:00,18,880,880.5,880,880.5,116
20160301|2016-02-18 05:30,18,880.5,880.75,880,880,106
20160301|2016-02-18 06:00,18,880.25,881.25,880,880.5,276
20160301|2016-02-18 06:30,18,880.5,880.5,879,879.75,652
20160301|2016-02-18 07:00,18,879.75,880.5,879.5,880,560
20160301|2016-02-18 07:30,18,880,880.25,879.75,879.75,240
20160301|2016-02-18 08:30,18,879.5,880.75,878,880,8051
20160301|2016-02-18 09:00,18,880.25,880.5,878.25,879.25,3981
20160301|2016-02-18 09:30,18,879.5,880.75,878.75,879.75,5016
20160301|2016-02-18 10:00,18,879.75,881.75,878.25,881.25,7440
20160301|2016-02-18 10:30,18,881.25,882.25,880.5,882,4857
20160301|2016-02-18 11:00,18,882,882.5,880.25,881,4069
20160301|2016-02-18 11:30,18,881,881.25,880,880.5,2577
20160301|2016-02-18 12:00,18,880.5,881.5,880,880.5,2071
20160301|2016-02-18 12:30,18,880.5,881,880,880.25,2435
20160301|2016-02-18 13:00,18,880.5,880.75,879.25,880.5,3805
20160301|2016-02-18 19:00,19,879.5,879.75,878,878.75,1066
20160301|2016-02-18 19:30,19,878.5,879,878.25,878.75,278
20160301|2016-02-18 20:00,19,878.75,879,878.5,878.75,207
20160301|2016-02-18 20:30,19,879,880.75,879,879.75,882
20160301|2016-02-18 21:00,19,879.75,880,879.25,879.75,96
20160301|2016-02-18 21:30,19,880,880,880,880,19
20160301|2016-02-18 22:00,19,880,880,879.5,880,104
20160301|2016-02-18 22:30,19,880.25,880.25,879.75,880,51
20160301|2016-02-18 23:00,19,880,880.5,879.75,880.25,66
20160301|2016-02-18 23:30,19,880.25,881,880,880.5,493
20160301|2016-02-19 00:00,19,880.25,880.25,879.5,880,228
20160301|2016-02-19 00:30,19,880.25,881,880.25,881,534
20160301|2016-02-19 01:00,19,881,881.25,880.75,881,94
20160301|2016-02-19 01:30,19,881,881.25,880.75,880.75,62
20160301|2016-02-19 02:00,19,881,881,880.75,880.75,49
20160301|2016-02-19 02:30,19,880.5,881,880.5,880.75,160
20160301|2016-02-19 03:00,19,880.75,880.75,880.25,880.5,102
20160301|2016-02-19 03:30,19,880.5,880.5,879,879.75,549
20160301|2016-02-19 04:00,19,879.75,879.75,879,879.25,137
20160301|2016-02-19 04:30,19,879.25,879.25,879,879,313
20160301|2016-02-19 05:00,19,879,879.25,878.75,878.75,169
20160301|2016-02-19 05:30,19,878.75,878.75,878,878.5,413
20160301|2016-02-19 06:00,19,878.25,878.5,878,878.5,90
20160301|2016-02-19 06:30,19,878.5,878.5,877.75,878.25,314
20160301|2016-02-19 07:00,19,878,878.5,877.75,878,449
20160301|2016-02-19 07:30,19,878,879.25,878,879,628
20160301|2016-02-19 08:30,19,878.5,880,878,878.25,7282
20160301|2016-02-19 09:00,19,878.25,880.5,878,880.25,6015
20160301|2016-02-19 09:30,19,880.5,881.25,880,880.25,3314
20160301|2016-02-19 10:00,19,880.5,881,880.25,880.75,2164
20160301|2016-02-19 10:30,19,880.75,881,880.5,880.5,1486
20160301|2016-02-19 11:00,19,880.75,881.75,880.25,881,2944
20160301|2016-02-19 11:30,19,881,881.5,879,879,3616
20160301|2016-02-19 12:00,19,879.25,879.75,878.75,879.5,2999
20160301|2016-02-19 12:30,19,879.25,879.75,879,879.25,3867
20160301|2016-02-19 13:00,19,879.25,880,878,879.75,7924
20160301|2016-02-21 19:00,22,881.75,883.5,880.25,882.25,2706
20160301|2016-02-21 19:30,22,882.25,882.5,881.5,881.75,350
20160301|2016-02-21 20:00,22,881.75,882.25,881.75,882,193
20160301|2016-02-21 20:30,22,882,882.25,882,882.25,123
20160301|2016-02-21 21:00,22,882.25,882.75,882,882.5,821
20160301|2016-02-21 21:30,22,882.5,883,882.25,882.75,157
20160301|2016-02-21 22:00,22,882.75,882.75,882.5,882.5,21
20160301|2016-02-21 22:30,22,882.75,882.75,882.5,882.5,36
20160301|2016-02-21 23:00,22,882.75,883,882.5,882.5,65
20160301|2016-02-21 23:30,22,882.5,883,882.25,882.75,259
20160301|2016-02-22 00:00,22,883,883.5,882.75,883.25,632
20160301|2016-02-22 00:30,22,883.5,884.5,883.25,884.5,1123
20160301|2016-02-22 01:00,22,884.75,884.75,884.25,884.5,284
20160301|2016-02-22 01:30,22,884.5,884.5,884.25,884.5,30
20160301|2016-02-22 02:00,22,884.5,884.5,883.75,884,211
20160301|2016-02-22 02:30,22,884,884.25,883.25,883.75,251
20160301|2016-02-22 03:00,22,883.5,883.75,882.75,882.75,90
20160301|2016-02-22 03:30,22,882.5,883.25,882.25,883,167
20160301|2016-02-22 04:00,22,883.25,885,882.75,885,1204
20160301|2016-02-22 04:30,22,885,885,884.5,884.5,191
20160301|2016-02-22 05:00,22,884.5,884.75,884.5,884.5,31
20160301|2016-02-22 05:30,22,884.5,884.75,884.25,884.25,111
20160301|2016-02-22 06:00,22,884.25,884.25,883.25,883.25,243
20160301|2016-02-22 06:30,22,883.5,884.25,883.25,884,350
20160301|2016-02-22 07:00,22,884,884,883.25,883.75,574
20160301|2016-02-22 07:30,22,883.75,884.5,883.75,884.5,371
20160301|2016-02-22 08:30,22,884,886,883.5,884.75,9709
20160301|2016-02-22 09:00,22,884.75,884.75,881.5,882.25,5429
20160301|2016-02-22 09:30,22,882.5,887.25,882,887,6432
20160301|2016-02-22 10:00,22,887.25,887.5,885.5,885.5,4184
20160301|2016-02-22 10:30,22,885.5,886.5,883.5,883.75,2798
20160301|2016-02-22 11:00,22,883.5,883.75,880.25,881.25,5173
20160301|2016-02-22 11:30,22,881.25,882.75,880.75,882.75,2161
20160301|2016-02-22 12:00,22,882.5,883.5,882.25,883.25,1882
20160301|2016-02-22 12:30,22,883.25,883.75,882,883.25,2255
20160301|2016-02-22 13:00,22,883.5,883.75,880.25,880.5,4694
20160301|2016-02-22 19:00,23,880,880.25,878.25,878.75,743
20160301|2016-02-22 19:30,23,878.75,878.75,878,878,218
20160301|2016-02-22 20:00,23,878,878.25,877.5,877.5,269
20160301|2016-02-22 20:30,23,877.75,878.25,877.5,878.25,62
20160301|2016-02-22 21:00,23,878.25,878.25,877.5,877.75,134
20160301|2016-02-22 21:30,23,877.75,877.75,877,877,264
20160301|2016-02-22 22:00,23,877,877.5,877,877.25,19
20160301|2016-02-22 22:30,23,877.5,877.5,877.25,877.25,40
20160301|2016-02-22 23:00,23,877.75,877.75,877.25,877.75,17
20160301|2016-02-22 23:30,23,877.75,877.75,877.5,877.5,24
20160301|2016-02-23 00:00,23,877.5,877.75,877.25,877.5,196
20160301|2016-02-23 00:30,23,877,877.75,877,877.5,59
20160301|2016-02-23 01:00,23,877.5,877.5,877,877.25,24
20160301|2016-02-23 01:30,23,877.25,877.25,877,877,6
20160301|2016-02-23 02:00,23,877,877.5,877,877.5,27
20160301|2016-02-23 02:30,23,877.5,877.5,877,877.25,149
20160301|2016-02-23 03:00,23,877,878,877,877.5,228
20160301|2016-02-23 03:30,23,877.5,877.5,877,877,135
20160301|2016-02-23 04:00,23,877.25,877.25,877,877.25,22
20160301|2016-02-23 04:30,23,877.25,877.25,876,876.75,260
20160301|2016-02-23 05:00,23,876.75,877.25,876.5,877.25,29
20160301|2016-02-23 05:30,23,877,877.75,876.75,877.5,60
20160301|2016-02-23 06:00,23,877.75,878,876.5,878,143
20160301|2016-02-23 06:30,23,877.75,878,877.5,878,76
20160301|2016-02-23 07:00,23,878,878.25,876.25,876.25,311
20160301|2016-02-23 07:30,23,876.25,876.75,876,876.25,244
20160301|2016-02-23 08:30,23,877.25,877.25,874,874.5,6311
20160301|2016-02-23 09:00,23,874.5,874.5,871.75,872,3922
20160301|2016-02-23 09:30,23,872.25,872.25,868.25,868.25,6851
20160301|2016-02-23 10:00,23,868.25,870.25,868,869.75,2388
20160301|2016-02-23 10:30,23,870,870.25,869.25,869.5,1866
20160301|2016-02-23 11:00,23,869.25,869.5,868.75,868.75,905
20160301|2016-02-23 11:30,23,868.75,870.75,868.75,870,1209
20160301|2016-02-23 12:00,23,870.25,870.25,869,869.75,990
20160301|2016-02-23 12:30,23,869.75,870,868.5,869.25,826
20160301|2016-02-23 13:00,23,869,869.75,868.5,869,2912
20160301|2016-02-23 19:00,24,869.25,870,867.5,867.5,501
20160301|2016-02-23 19:30,24,867.5,868.75,867.25,867.75,569
20160301|2016-02-23 20:00,24,867.5,867.5,866.5,867,354
20160301|2016-02-23 20:30,24,866.5,867.25,866.25,866.5,184
20160301|2016-02-23 21:00,24,866.75,866.75,866.25,866.5,43
20160301|2016-02-23 21:30,24,866.5,866.75,866.25,866.5,29
20160301|2016-02-23 22:00,24,866.25,866.25,866,866.25,23
20160301|2016-02-23 22:30,24,866.5,866.5,866.25,866.25,5
20160301|2016-02-23 23:00,24,866.5,867,866.5,867,43
20160301|2016-02-23 23:30,24,866.5,867.75,866.5,867,79
20160301|2016-02-24 00:00,24,867,867.75,866.5,867.75,54
20160301|2016-02-24 00:30,24,867.75,868.75,867.75,868,61
20160301|2016-02-24 01:00,24,868,868.5,867.75,868.25,30
20160301|2016-02-24 01:30,24,867.5,867.5,867.5,867.5,14
20160301|2016-02-24 02:00,24,868,868.25,867,867.25,49
20160301|2016-02-24 02:30,24,866.75,867.25,866.5,867.25,45
20160301|2016-02-24 03:00,24,867,867.25,866.75,867.25,19
20160301|2016-02-24 03:30,24,867.25,867.75,867.25,867.25,54
20160301|2016-02-24 04:00,24,867.25,867.75,867,867.75,30
20160301|2016-02-24 04:30,24,867.75,868,867.75,867.75,7
20160301|2016-02-24 05:00,24,868,868.25,868,868,41
20160301|2016-02-24 05:30,24,868,868,867.5,867.75,6
20160301|2016-02-24 06:00,24,867.75,867.75,866.5,867,270
20160301|2016-02-24 06:30,24,867,867,866.25,866.75,154
20160301|2016-02-24 07:00,24,866.5,868,866.5,868,56
20160301|2016-02-24 07:30,24,867.5,868,867.5,867.5,77
20160301|2016-02-24 08:30,24,868,870,866.25,870,2748
20160301|2016-02-24 09:00,24,870,870.5,866.75,868,2066
20160301|2016-02-24 09:30,24,867.75,869.75,865.75,866.5,1334
20160301|2016-02-24 10:00,24,866.5,866.5,865.25,865.75,1311
20160301|2016-02-24 10:30,24,865.75,868.75,864.5,868.5,2017
20160301|2016-02-24 11:00,24,868.75,870,867.75,868,1738
20160301|2016-02-24 11:30,24,868.25,869.25,868,868.5,478
20160301|2016-02-24 12:00,24,868.75,869.25,867.5,867.5,714
20160301|2016-02-24 12:30,24,867.5,868.75,867.25,867.25,1178
20160301|2016-02-24 13:00,24,867,868.25,866.5,867,1945
20160301|2016-02-24 19:00,25,867,869,866.5,867.5,499
20160301|2016-02-24 19:30,25,867.25,867.75,866,866,164
20160301|2016-02-24 20:00,25,866.5,866.75,866.5,866.75,24
20160301|2016-02-24 20:30,25,866.5,866.5,866,866,165
20160301|2016-02-24 21:00,25,866,866,865.5,865.75,66
20160301|2016-02-24 21:30,25,865.5,865.5,865,865.5,24
20160301|2016-02-24 22:00,25,865.5,865.75,865.5,865.5,10
20160301|2016-02-24 22:30,25,865.5,866,865.5,866,25
20160301|2016-02-24 23:00,25,865.5,865.5,865.5,865.5,4
20160301|2016-02-24 23:30,25,865.5,866.75,865.5,866.75,172
20160301|2016-02-25 00:00,25,866.75,867.25,865.5,866,266
20160301|2016-02-25 00:30,25,865.5,866.5,865.5,865.75,20
20160301|2016-02-25 01:00,25,867.5,868.5,867.5,868.5,14
20160301|2016-02-25 01:30,25,868.5,869,868.5,868.75,21
20160301|2016-02-25 02:00,25,869,869,868.75,869,30
20160301|2016-02-25 02:30,25,869.25,869.25,869,869,20
20160301|2016-02-25 03:00,25,868.75,869.25,868.75,868.75,29
20160301|2016-02-25 03:30,25,868.5,869,868.25,869,59
20160301|2016-02-25 04:00,25,869,869,868.5,868.75,15
20160301|2016-02-25 04:30,25,869,870.75,869,869.75,68
20160301|2016-02-25 05:00,25,869.5,870,869.5,870,54
20160301|2016-02-25 05:30,25,869.75,870,869.5,870,20
20160301|2016-02-25 06:00,25,869.75,870.5,869.25,870.25,55
20160301|2016-02-25 06:30,25,870,870.25,869,869,11
20160301|2016-02-25 07:00,25,869.25,870,868.75,869.5,325
20160301|2016-02-25 07:30,25,869.25,871,869,870,211
20160301|2016-02-25 08:30,25,869.5,869.75,865.5,866.5,1508
20160301|2016-02-25 09:00,25,866,867,864.75,866.75,1161
20160301|2016-02-25 09:30,25,866.5,866.5,862.75,863.25,1478
20160301|2016-02-25 10:00,25,863.25,864,862.75,863.5,721
20160301|2016-02-25 10:30,25,863.5,863.75,863,863,1755
20160301|2016-02-25 11:00,25,863.25,863.75,862.75,863.25,694
20160301|2016-02-25 11:30,25,863.25,863.5,862.75,862.75,785
20160301|2016-02-25 12:00,25,863,863,861,861.75,862
20160301|2016-02-25 12:30,25,861.75,861.75,860,860,1701
20160301|2016-02-25 13:00,25,860,860.25,858.5,859.75,2415
20160301|2016-02-25 19:00,26,860,861.5,860,860.5,232
20160301|2016-02-25 19:30,26,860.5,861.5,860.5,861.25,36
20160301|2016-02-25 20:00,26,861,861,860.75,861,11
20160301|2016-02-25 20:30,26,861,862,861,862,30
20160301|2016-02-25 21:00,26,862,862,861.5,861.5,23
20160301|2016-02-25 21:30,26,861.5,861.5,861,861.25,28
20160301|2016-02-25 22:00,26,861.5,862,861.5,862,25
20160301|2016-02-25 22:30,26,861.25,861.25,861,861.25,30
20160301|2016-02-25 23:00,26,861,861,860.5,860.5,23
20160301|2016-02-25 23:30,26,860.75,861,860.5,861,125
20160301|2016-02-26 00:00,26,861.25,861.5,860,860.5,170
20160301|2016-02-26 00:30,26,860.5,861,860.25,861,31
20160301|2016-02-26 01:00,26,860.5,861.25,860.5,861.25,6
20160301|2016-02-26 01:30,26,861.5,861.5,860.5,861.5,164
20160301|2016-02-26 02:00,26,861.5,862,861.5,861.75,7
20160301|2016-02-26 02:30,26,861.5,861.5,861,861.25,18
20160301|2016-02-26 03:00,26,860.75,861.5,860.75,861,15
20160301|2016-02-26 03:30,26,861.25,861.75,861,861.75,33
20160301|2016-02-26 04:00,26,861.5,862.5,861.5,862,29
20160301|2016-02-26 04:30,26,862.25,862.5,862.25,862.25,32
20160301|2016-02-26 05:00,26,862,862,860.75,860.75,37
20160301|2016-02-26 05:30,26,860.75,860.75,860.75,860.75,8
20160301|2016-02-26 06:00,26,860.5,862,860.5,861.5,61
20160301|2016-02-26 06:30,26,861.5,862,860,860.25,140
20160301|2016-02-26 07:00,26,860.5,860.5,859.75,860.25,84
20160301|2016-02-26 07:30,26,860.25,860.25,860,860,159
20160301|2016-02-26 08:30,26,860.5,862,857.75,859,2074
20160301|2016-02-26 09:00,26,858.75,861,857.25,859.75,900
20160301|2016-02-26 09:30,26,860,860,855.75,858,926
20160301|2016-02-26 10:00,26,858.25,859,855.75,856.25,870
20160301|2016-02-26 10:30,26,856.25,856.75,855.25,855.25,672
20160301|2016-02-26 11:00,26,855.25,855.5,854.75,855.5,568
20160301|2016-02-26 11:30,26,855.5,856,854.5,855.5,596
20160301|2016-02-26 12:00,26,855.75,856.25,855.25,856,512
20160301|2016-02-26 12:30,26,856,856.25,854.5,854.75,520
20160301|2016-02-26 13:00,26,854.75,856,854.5,855.75,1079
20160301|2016-02-28 19:00,29,854,855.5,853.75,853.75,159
20160301|2016-02-28 19:30,29,854,854,853.5,853.5,19
20160301|2016-02-28 20:00,29,853.75,853.75,853.5,853.5,3
20160301|2016-02-28 20:30,29,853,853.25,853,853.25,5
20160301|2016-02-28 21:00,29,854,856.5,854,856.5,13
20160301|2016-02-28 21:30,29,856.25,856.5,856.25,856.5,8
20160301|2016-02-28 22:30,29,856.25,856.25,856.25,856.25,2
20160301|2016-02-28 23:00,29,855.75,855.75,855.75,855.75,1
20160301|2016-02-28 23:30,29,856.5,856.5,856.5,856.5,2
20160301|2016-02-29 00:00,29,857,857,856.5,856.5,3
20160301|2016-02-29 00:30,29,857,857,855.5,855.5,37
20160301|2016-02-29 01:00,29,856,856,856,856,1
20160301|2016-02-29 02:00,29,855.25,855.25,855,855,6
20160301|2016-02-29 02:30,29,854.75,855,854.75,855,4
20160301|2016-02-29 03:30,29,854.75,854.75,854.75,854.75,20
20160301|2016-02-29 04:00,29,855,855,855,855,3
20160301|2016-02-29 06:00,29,854.75,854.75,854.75,854.75,1
20160301|2016-02-29 06:30,29,854.75,854.75,854.75,854.75,4
20160301|2016-02-29 07:00,29,854.5,854.5,853.75,853.75,8
20160301|2016-02-29 07:30,29,853.5,853.5,853,853.5,73
20160301|2016-02-29 08:30,29,853.5,855.5,852,855,424
20160301|2016-02-29 09:00,29,854.25,856.25,854.25,855.75,202
20160301|2016-02-29 09:30,29,855.25,856.5,854.75,855.5,441
20160301|2016-02-29 10:00,29,855.75,856,854.5,854.5,97
20160301|2016-02-29 10:30,29,854.25,854.75,853.5,853.75,144
20160301|2016-02-29 11:00,29,853.5,854.75,853.5,854.75,258
20160301|2016-02-29 11:30,29,854.75,855,853.5,853.75,190
20160301|2016-02-29 12:00,29,853.75,854,853,853.25,167
20160301|2016-02-29 12:30,29,853.25,853.75,853,853.25,191
20160301|2016-02-29 13:00,29,853,854.5,852.75,854.25,239
20160301|2016-02-29 19:00,1,853,854,853,854,11
20160301|2016-02-29 19:30,1,855,855,855,855,1
20160301|2016-02-29 20:30,1,854,854,853.25,853.25,2
20160301|2016-02-29 21:30,1,853.75,853.75,853.75,853.75,4
20160301|2016-02-29 22:30,1,854.5,854.5,854.5,854.5,1
20160301|2016-02-29 23:30,1,854.5,855.5,854.5,855.5,6
20160301|2016-03-01 02:00,1,856,856.25,856,856.25,62
20160301|2016-03-01 03:30,1,857,857,857,857,1
20160301|2016-03-01 05:30,1,857.5,857.5,857,857,3
20160301|2016-03-01 06:30,1,856.75,856.75,856.75,856.75,1
20160301|2016-03-01 07:00,1,856,857.5,855.75,857.5,30
20160301|2016-03-01 07:30,1,858.25,858.25,858.25,858.25,6
20160301|2016-03-01 08:30,1,857.25,857.75,855.5,856.75,258
20160301|2016-03-01 09:00,1,856.75,857.25,855.25,856.75,142
20160301|2016-03-01 09:30,1,856.75,856.75,853.5,853.75,143
20160301|2016-03-01 10:00,1,853.75,854.25,851.25,852.5,243
20160301|2016-03-01 10:30,1,852.25,852.5,851.5,851.75,134
20160301|2016-03-01 11:00,1,851.25,851.25,849.75,851.25,92
20160301|2016-03-01 11:30,1,851,851.5,849.75,850,71
20160301|2016-03-01 12:00,1,849.75,850.75,849.75,850.5,33
20160301|2016-03-01 12:30,1,850.5,850.75,850.25,850.25,71
20160301|2016-03-01 13:00,1,850.5,851.75,850.25,851.25,157
20160301|2016-03-01 19:00,2,850.25,852.25,850.25,851,92
20160301|2016-03-01 19:30,2,851.5,851.5,851.5,851.5,74
20160301|2016-03-01 21:00,2,852.5,852.5,852.5,852.5,2
20160301|2016-03-01 23:30,2,852.25,852.5,852.25,852.5,10
20160301|2016-03-02 02:00,2,852.25,852.25,852.25,852.25,1
20160301|2016-03-02 02:30,2,852.25,852.25,852.25,852.25,1
20160301|2016-03-02 03:00,2,852.25,852.25,852,852,14
20160301|2016-03-02 03:30,2,852,852,852,852,5
20160301|2016-03-02 07:30,2,851.25,851.5,851,851.25,13
20160301|2016-03-02 08:30,2,850.75,851.75,849,851.5,178
20160301|2016-03-02 09:00,2,852,854.5,851.75,853.5,156
20160301|2016-03-02 09:30,2,852.75,854.5,852,854.25,67
20160301|2016-03-02 10:00,2,853.75,856.25,853.75,856.25,44
20160301|2016-03-02 10:30,2,856.5,857.5,855,855,56
20160301|2016-03-02 11:00,2,854.75,855.5,854.25,854.25,39
20160301|2016-03-02 11:30,2,854,854,854,854,9
20160301|2016-03-02 12:00,2,854,854.25,853.5,853.75,37
20160301|2016-03-02 12:30,2,853.75,854,853.75,854,8
20160301|2016-03-02 13:00,2,854,855,853.75,854.5,10
20160301|2016-03-02 23:30,3,855,855.25,854.75,855.25,6
20160301|2016-03-03 03:30,3,858,858,858,858,2
20160301|2016-03-03 07:00,3,855.5,855.5,855.5,855.5,1
20160301|2016-03-03 08:30,3,855.25,855.75,854,854.25,55
20160301|2016-03-03 09:00,3,853.5,856,853.5,856,32
20160301|2016-03-03 09:30,3,854.5,854.5,854.25,854.25,16
20160301|2016-03-03 10:00,3,853.75,853.75,851.75,851.75,6
20160301|2016-03-03 10:30,3,851,851.75,850.5,851.75,23
20160301|2016-03-03 11:00,3,851.25,853.5,851,853.5,19
20160301|2016-03-03 11:30,3,855.5,856.75,855.5,856.75,30
20160301|2016-03-03 12:00,3,856.75,856.75,855.25,855.25,4
20160301|2016-03-03 12:30,3,855.5,855.5,855.5,855.5,5
20160301|2016-03-03 13:00,3,856,856.5,856,856.5,2
20160301|2016-03-03 19:30,4,860.5,860.5,860.5,860.5,3
20160301|2016-03-03 23:30,4,860.75,862,860.75,862,9
20160301|2016-03-04 00:00,4,862.25,862.25,862.25,862.25,1
20160301|2016-03-04 04:30,4,862,862,862,862,2
20160301|2016-03-04 05:00,4,862,862,862,862,2
20160301|2016-03-04 07:00,4,865,865,865,865,1
20160301|2016-03-04 07:30,4,865.5,865.5,865.5,865.5,1
20160301|2016-03-04 08:30,4,865.25,869.5,864,864,78
20160301|2016-03-04 09:00,4,864,866.5,863.75,866.5,19
20160301|2016-03-04 09:30,4,868.5,868.75,868,868,12
20160301|2016-03-04 10:00,4,868.5,868.75,868.25,868.5,95
20160301|2016-03-04 11:00,4,868.25,868.25,866.25,866.75,15
20160301|2016-03-04 11:30,4,866.75,866.75,866.75,866.75,2
20160301|2016-03-04 12:00,4,868.5,869.5,868.5,869.5,53
20160301|2016-03-04 12:30,4,869.25,870,869,869.75,31
20160301|2016-03-04 13:00,4,871.75,871.75,870.25,870.25,31
20160301|2016-03-06 19:00,7,875,875.25,875,875.25,2
20160301|2016-03-06 21:30,7,876.5,876.5,876.5,876.5,1
20160301|2016-03-06 23:30,7,876.75,876.75,876,876,9
20160301|2016-03-07 00:00,7,876.75,876.75,876.75,876.75,1
20160301|2016-03-07 02:00,7,876,876,876,876,1
20160301|2016-03-07 02:30,7,876,876,876,876,1
20160301|2016-03-07 04:30,7,874.75,874.75,874.75,874.75,2
20160301|2016-03-07 05:00,7,874.75,874.75,874.75,874.75,4
20160301|2016-03-07 06:00,7,875,875.25,875,875.25,3
20160301|2016-03-07 06:30,7,874.5,875.25,874.5,875.25,15
20160301|2016-03-07 07:00,7,877,877,877,877,1
20160301|2016-03-07 08:30,7,873.5,876.5,873.25,873.25,17
20160301|2016-03-07 09:00,7,873,875.25,873,875.25,11
20160301|2016-03-07 09:30,7,876.75,876.75,876.75,876.75,11
20160301|2016-03-07 10:30,7,877.75,877.75,877.75,877.75,1
20160301|2016-03-07 11:00,7,879.75,879.75,877.5,877.5,4
20160301|2016-03-07 12:00,7,878,878,877.75,877.75,22
20160301|2016-03-07 12:30,7,878.25,878.25,878.25,878.25,1
20160301|2016-03-07 13:00,7,877,877,874.5,874.5,4
20160301|2016-03-08 00:30,8,872,872.25,872,872.25,2
20160301|2016-03-08 06:00,8,870.75,870.75,870.75,870.75,1
20160301|2016-03-08 06:30,8,871,871,871,871,1
20160301|2016-03-08 08:30,8,871,873.25,871,873.25,8
20160301|2016-03-08 09:00,8,871.5,872,871.5,872,15
20160301|2016-03-08 09:30,8,873.25,873.25,873.25,873.25,5
20160301|2016-03-08 10:00,8,874,876.25,874,876.25,54
20160301|2016-03-08 10:30,8,876.75,877,876.75,877,16
20160301|2016-03-08 11:00,8,877,877,877,877,1
20160301|2016-03-08 11:30,8,877.25,877.25,877,877,4
20160301|2016-03-08 12:30,8,876.5,877.5,876.5,877.5,2
20160301|2016-03-09 07:00,9,880,880,879.5,879.5,6
20160301|2016-03-09 07:30,9,878.75,878.75,878.75,878.75,10
20160301|2016-03-09 08:30,9,880.25,880.25,879.75,879.75,6
20160301|2016-03-09 09:00,9,881,881,880.75,880.75,5
20160301|2016-03-09 09:30,9,881.25,881.25,881.25,881.25,52
20160301|2016-03-09 10:00,9,882.25,882.5,882,882,29
20160301|2016-03-09 10:30,9,881.75,882.25,881.75,882.25,3
20160301|2016-03-09 11:00,9,879,879,877.5,877.75,9
20160301|2016-03-09 11:30,9,877.75,877.75,877.75,877.75,2
20160301|2016-03-09 12:30,9,879.25,879.25,879.25,879.25,2
20160301|2016-03-09 13:00,9,880,880,880,880,42
20160301|2016-03-09 19:00,10,880,880,880,880,1
20160301|2016-03-10 08:30,10,877.25,880.75,875.5,880.75,106
20160301|2016-03-10 09:00,10,880.75,881.25,880.75,881.25,15
20160301|2016-03-10 09:30,10,881.25,882.5,881.25,881.5,4
20160301|2016-03-10 10:00,10,881,881,879.75,880,9
20160301|2016-03-10 11:30,10,880.75,880.75,880.75,880.75,5
20160301|2016-03-10 12:00,10,881.25,881.25,881.25,881.25,8
20160301|2016-03-10 13:00,10,882,882.5,882,882,10
20160301|2016-03-10 19:30,11,882.75,882.75,882.75,882.75,3
20160301|2016-03-11 07:00,11,885.75,886,885.75,886,11
20160301|2016-03-11 07:30,11,885,885,884.5,884.5,10
20160301|2016-03-11 08:30,11,885.75,886.5,885.5,886.5,10
20160301|2016-03-11 09:00,11,883.5,883.5,883.5,883.5,2
20160301|2016-03-11 09:30,11,883.25,886.25,883.25,886,5
20160301|2016-03-11 10:00,11,883.75,883.75,883.75,883.75,2
20160301|2016-03-11 10:30,11,885.25,885.25,885.25,885.25,1
20160301|2016-03-11 11:00,11,885.25,885.25,885.25,885.25,2
20160301|2016-03-11 11:30,11,886.75,886.75,886.75,886.75,1
20160301|2016-03-11 12:00,11,888,888.75,888,888.75,25
20160301|2016-03-11 12:30,11,887.5,887.5,887.5,887.5,14
20160301|2016-03-11 13:00,11,888.5,888.5,888.5,888.5,10
20160301|2016-03-13 20:00,14,889,889,889,889,1
20160301|2016-03-14 09:30,14,888.75,889.5,888.75,889.5,5
20160301|2016-03-14 10:00,14,889.75,890,889.5,889.5,8
20160301|2016-03-14 10:30,14,889.75,890,889.75,890,7
20160501|2015-10-08 01:30,8,900.25,900.25,899,899,29
20160501|2015-10-08 02:00,8,900.25,900.25,900,900,3
20160501|2015-10-08 02:30,8,899.5,900.25,899.5,900,43
20160501|2015-10-08 03:00,8,899.25,899.25,899.25,899.25,3
20160501|2015-10-08 04:00,8,899.75,899.75,899.75,899.75,1
20160501|2015-10-08 04:30,8,900.25,900.25,899.75,899.75,2
20160501|2015-10-08 05:30,8,899.25,900,899.25,900,21
20160501|2015-10-08 06:00,8,899.5,899.5,899.5,899.5,1
20160501|2015-10-08 06:30,8,899.5,899.5,898.5,898.5,26
20160501|2015-10-08 07:00,8,898.25,899.25,897.5,899,241
20160501|2015-10-08 07:30,8,898.75,899,898.75,898.75,15
20160501|2015-10-08 08:30,8,898.75,901,898,898.25,327
20160501|2015-10-08 09:00,8,897.75,898.25,895.25,896.75,149
20160501|2015-10-08 09:30,8,896,896.25,894.5,895.25,89
20160501|2015-10-08 10:00,8,894.5,894.5,892.5,893.75,184
20160501|2015-10-08 10:30,8,894.25,895,893.25,895,136
20160501|2015-10-08 11:00,8,894.75,897,894.75,895.25,226
20160501|2015-10-08 11:30,8,895.5,895.75,893.5,893.5,88
20160501|2015-10-08 12:00,8,893.25,895.5,893.25,895.25,102
20160501|2015-10-08 12:30,8,895.5,897,895.25,897,41
20160501|2015-10-08 13:00,8,896.5,897.25,893.75,894.5,398
20160501|2015-10-08 19:00,9,893,893.5,892.75,893.5,16
20160501|2015-10-08 20:00,9,894.5,895,894.5,895,22
20160501|2015-10-08 20:30,9,894.25,894.25,893.75,893.75,3
20160501|2015-10-08 21:00,9,895,895,895,895,2
20160501|2015-10-08 22:00,9,895.75,897,895.75,897,17
20160501|2015-10-08 23:30,9,897.25,897.25,897,897,3
20160501|2015-10-09 00:30,9,898,898.25,896.5,896.75,15
20160501|2015-10-09 01:00,9,895.25,895.25,894.75,894.75,6
20160501|2015-10-09 01:30,9,894.25,894.5,892.5,892.5,63
20160501|2015-10-09 02:00,9,893,893,893,893,1
20160501|2015-10-09 03:00,9,894.5,894.5,894.5,894.5,2
20160501|2015-10-09 03:30,9,894.5,894.5,894.5,894.5,1
20160501|2015-10-09 04:00,9,895.5,896.75,895.5,896.75,18
20160501|2015-10-09 04:30,9,897.75,898,897.25,897.5,12
20160501|2015-10-09 05:00,9,897.75,898,897.75,897.75,8
20160501|2015-10-09 05:30,9,898.25,898.5,897.75,897.75,33
20160501|2015-10-09 06:00,9,897.5,898.5,897.25,898.5,53
20160501|2015-10-09 06:30,9,898.75,899.5,897.25,898.5,76
20160501|2015-10-09 07:00,9,898.5,898.5,897.5,898,27
20160501|2015-10-09 07:30,9,898.25,899,898,898,52
20160501|2015-10-09 08:30,9,898,898.5,895.25,896.25,382
20160501|2015-10-09 09:00,9,896,896.25,889.5,890,371
20160501|2015-10-09 09:30,9,889.25,889.5,886.75,889.5,241
20160501|2015-10-09 10:00,9,889.75,890,887.75,889.75,276
20160501|2015-10-09 10:30,9,889,889.25,886,886,186
20160501|2015-10-09 11:00,9,886,905,885,901.25,978
20160501|2015-10-09 11:30,9,901.75,909,901.75,908,454
20160501|2015-10-09 12:00,9,907.75,908,901,903.75,250
20160501|2015-10-09 12:30,9,903.5,904.25,901.5,902.5,188
20160501|2015-10-09 13:00,9,902.25,903,897.75,898.25,402
20160501|2015-10-11 19:00,12,898.25,905.25,898.25,905,85
20160501|2015-10-11 19:30,12,904,904,902.75,902.75,7
20160501|2015-10-11 20:00,12,902.5,904,899.5,903,31
20160501|2015-10-11 20:30,12,902,902.5,902,902.5,7
20160501|2015-10-11 21:00,12,903.5,904.25,903.5,904.25,5
20160501|2015-10-11 21:30,12,904.5,905.25,904.25,904.25,7
20160501|2015-10-11 22:00,12,903.25,903.25,903,903,11
20160501|2015-10-11 22:30,12,903,903,903,903,1
20160501|2015-10-12 00:30,12,905,905,904,904.5,105
20160501|2015-10-12 01:00,12,904.5,904.75,904.5,904.75,2
20160501|2015-10-12 01:30,12,906.25,906.25,905.5,905.5,6
20160501|2015-10-12 02:00,12,905.5,905.75,905.5,905.75,18
20160501|2015-10-12 04:00,12,904.5,904.5,904.25,904.25,2
20160501|2015-10-12 05:00,12,904,904.5,904,904.5,121
20160501|2015-10-12 05:30,12,904.5,904.5,904.5,904.5,79
20160501|2015-10-12 06:00,12,904,904.25,904,904,203
20160501|2015-10-12 06:30,12,904,904.5,904,904.5,27
20160501|2015-10-12 07:00,12,903.5,905,903.5,905,10
20160501|2015-10-12 07:30,12,905,905,903.75,903.75,6
20160501|2015-10-12 08:30,12,902.25,906.5,901.75,905.5,1199
20160501|2015-10-12 09:00,12,905.5,905.5,903.75,905,183
20160501|2015-10-12 09:30,12,905,906.5,902.75,905.75,139
20160501|2015-10-12 10:00,12,905.75,905.75,904.75,905.5,36
20160501|2015-10-12 10:30,12,905,906.25,905,905.75,73
20160501|2015-10-12 11:00,12,905,905.25,902.75,903,107
20160501|2015-10-12 11:30,12,902.25,902.5,901,901,20
20160501|2015-10-12 12:00,12,900.25,902.5,900.25,902.25,32
20160501|2015-10-12 12:30,12,902.25,903,901.25,902.75,38
20160501|2015-10-12 13:00,12,902.5,902.75,900,900.25,204
20160501|2015-10-12 19:00,13,899.25,899.75,899.25,899.75,77
20160501|2015-10-12 19:30,13,899.25,899.75,899.25,899.5,4
20160501|2015-10-12 20:00,13,900,901.5,900,901.5,8
20160501|2015-10-12 20:30,13,901.5,903.25,901.5,902.5,18
20160501|2015-10-12 21:00,13,903,903,903,903,8
20160501|2015-10-12 21:30,13,901.75,902,901.5,901.75,63
20160501|2015-10-12 22:00,13,901.5,902.25,901.5,902,394
20160501|2015-10-12 22:30,13,902,902,901.75,901.75,4
20160501|2015-10-12 23:00,13,902.25,902.25,902.25,902.25,4
20160501|2015-10-12 23:30,13,902.25,902.5,902.25,902.5,8
20160501|2015-10-13 00:00,13,902.75,902.75,902.75,902.75,7
20160501|2015-10-13 00:30,13,903,905,903,905,87
20160501|2015-10-13 01:00,13,905.25,905.25,905.25,905.25,14
20160501|2015-10-13 01:30,13,906,907,905.75,905.75,96
20160501|2015-10-13 02:00,13,905,905,905,905,1
20160501|2015-10-13 02:30,13,907,907,907,907,11
20160501|2015-10-13 03:00,13,907.5,907.5,906.75,907,10
20160501|2015-10-13 04:00,13,906.25,906.5,906,906,4
20160501|2015-10-13 05:00,13,905.5,905.5,905.25,905.25,15
20160501|2015-10-13 05:30,13,905,905.25,905,905.25,16
20160501|2015-10-13 06:00,13,905.75,905.75,905.5,905.5,5
20160501|2015-10-13 06:30,13,905.75,906.5,905.75,906.25,259
20160501|2015-10-13 07:00,13,906.25,906.25,905.5,905.75,30
20160501|2015-10-13 07:30,13,905.75,906.25,905.75,905.75,46
20160501|2015-10-13 08:30,13,905,912.25,904.5,912.25,755
20160501|2015-10-13 09:00,13,913,915.25,910,910.75,609
20160501|2015-10-13 09:30,13,910.75,915,910.75,914.25,453
20160501|2015-10-13 10:00,13,915,917.25,914,914.25,302
20160501|2015-10-13 10:30,13,914,916,913,914.5,80
20160501|2015-10-13 11:00,13,914.25,919,914.25,918,306
20160501|2015-10-13 11:30,13,917.75,919.75,917.75,918.75,118
20160501|2015-10-13 12:00,13,918.25,921.75,917.75,920.25,551
20160501|2015-10-13 12:30,13,920.5,924,920,924,351
20160501|2015-10-13 13:00,13,922.75,925.75,922.25,923.25,752
20160501|2015-10-13 19:00,14,922.25,923.75,922.25,923,82
20160501|2015-10-13 19:30,14,923.25,923.5,923.25,923.5,8
20160501|2015-10-13 20:00,14,921.25,921.75,919.75,921.75,81
20160501|2015-10-13 20:30,14,921.5,922.5,921.5,922.25,11
20160501|2015-10-13 21:00,14,920.25,920.25,920.25,920.25,2
20160501|2015-10-13 22:00,14,921.75,921.75,921.75,921.75,1
20160501|2015-10-13 22:30,14,921.75,922,921.75,922,14
20160501|2015-10-13 23:30,14,922.25,923,922.25,923,3
20160501|2015-10-14 00:30,14,922.5,923,922.5,923,14
20160501|2015-10-14 01:30,14,922,922,921.75,921.75,3
20160501|2015-10-14 02:00,14,922.5,922.5,922.5,922.5,1
20160501|2015-10-14 02:30,14,922.5,922.5,922,922,5
20160501|2015-10-14 03:00,14,922.25,922.5,922.25,922.5,23
20160501|2015-10-14 03:30,14,923.75,923.75,923.75,923.75,1
20160501|2015-10-14 04:00,14,923.75,923.75,923.5,923.5,4
20160501|2015-10-14 04:30,14,923,923,922.75,923,44
20160501|2015-10-14 05:00,14,923,923,922,922,2
20160501|2015-10-14 05:30,14,922.5,922.5,922.25,922.5,7
20160501|2015-10-14 06:00,14,922.25,923,922.25,923,10
20160501|2015-10-14 06:30,14,924.25,925.25,924.25,925.25,94
20160501|2015-10-14 07:00,14,925.5,926.75,925.5,926.75,180
20160501|2015-10-14 07:30,14,926.5,927.75,926.5,927.5,231
20160501|2015-10-14 08:30,14,927.75,929.25,923,923.5,1072
20160501|2015-10-14 09:00,14,923,924.25,922.25,922.5,164
20160501|2015-10-14 09:30,14,922,922.25,920,920.5,229
20160501|2015-10-14 10:00,14,921.5,924,921.5,924,163
20160501|2015-10-14 10:30,14,923.75,924.25,923,924,191
20160501|2015-10-14 11:00,14,924,925.25,924,925.25,92
20160501|2015-10-14 11:30,14,924.5,925.5,923.75,923.75,85
20160501|2015-10-14 12:00,14,923.75,924.25,922,922.25,42
20160501|2015-10-14 12:30,14,922.25,924.75,922.25,924.5,177
20160501|2015-10-14 13:00,14,924.75,925.25,919,919,222
20160501|2015-10-14 19:00,15,918.75,920.5,918.5,920.5,24
20160501|2015-10-14 19:30,15,921.25,921.75,921.25,921.75,4
20160501|2015-10-14 20:00,15,921.5,921.75,921.25,921.75,31
20160501|2015-10-14 20:30,15,922.75,923,922.5,923,25
20160501|2015-10-14 21:00,15,923,923.25,923,923.25,3
20160501|2015-10-14 22:00,15,921.75,921.75,921,921,5
20160501|2015-10-14 22:30,15,921.75,921.75,921.75,921.75,3
20160501|2015-10-15 01:00,15,922.25,922.25,922.25,922.25,3
20160501|2015-10-15 02:00,15,923.25,923.25,923.25,923.25,1
20160501|2015-10-15 02:30,15,922.75,922.75,922.75,922.75,17
20160501|2015-10-15 03:00,15,922.75,922.75,922.75,922.75,3
20160501|2015-10-15 03:30,15,922,922.75,922,922.75,72
20160501|2015-10-15 04:00,15,923.5,923.5,923.5,923.5,1
20160501|2015-10-15 04:30,15,922,922.75,922,922.75,124
20160501|2015-10-15 05:00,15,922.25,922.25,922,922,3
20160501|2015-10-15 05:30,15,921.5,921.5,921.5,921.5,3
20160501|2015-10-15 06:00,15,920.5,920.5,918,918.25,113
20160501|2015-10-15 06:30,15,917.75,917.75,917.75,917.75,1
20160501|2015-10-15 07:00,15,918.5,921,918.5,921,39
20160501|2015-10-15 07:30,15,920.25,920.25,920.25,920.25,3
20160501|2015-10-15 08:30,15,920.75,924.5,918.5,923,357
20160501|2015-10-15 09:00,15,923.75,924,920,920,118
20160501|2015-10-15 09:30,15,919.75,922,918.75,920.75,296
20160501|2015-10-15 10:00,15,920.5,921.75,919.5,920.75,176
20160501|2015-10-15 10:30,15,920.75,922.75,920.75,922.5,89
20160501|2015-10-15 11:00,15,922.25,923.75,921.25,923.25,107
20160501|2015-10-15 11:30,15,923,924,923,924,175
20160501|2015-10-15 12:00,15,923.5,923.5,920,920.75,87
20160501|2015-10-15 12:30,15,920,920.25,915.75,917,298
20160501|2015-10-15 13:00,15,916.75,916.75,915,916,149
20160501|2015-10-15 19:00,16,915.25,918,915,918,44
20160501|2015-10-15 20:00,16,919.5,920,918.75,920,36
20160501|2015-10-15 20:30,16,919.75,921,919.75,921,26
20160501|2015-10-15 21:30,16,919,919,917.75,918.75,8
20160501|2015-10-15 22:00,16,918.75,920.25,918.75,919.75,15
20160501|2015-10-15 23:30,16,919.25,919.25,919.25,919.25,1
20160501|2015-10-16 00:30,16,919,919,919,919,5
20160501|2015-10-16 01:00,16,920,920.25,920,920.25,134
20160501|2015-10-16 01:30,16,920.5,920.5,918.25,918.25,314
20160501|2015-10-16 02:30,16,919,919,919,919,1
20160501|2015-10-16 03:00,16,917.75,917.75,917,917,3
20160501|2015-10-16 03:30,16,918.5,918.75,918.5,918.75,10
20160501|2015-10-16 04:00,16,917.75,917.75,917.75,917.75,2
20160501|2015-10-16 05:30,16,916.75,916.75,916.75,916.75,1
20160501|2015-10-16 07:00,16,916.25,916.25,915,915.5,29
20160501|2015-10-16 07:30,16,915.5,916,915,915,24
20160501|2015-10-16 08:30,16,915.25,917,910.25,912.5,440
20160501|2015-10-16 09:00,16,912,913.25,909.5,911.25,255
20160501|2015-10-16 09:30,16,911.75,913.5,911,912.75,126
20160501|2015-10-16 10:00,16,912.5,914.5,912.25,913.5,58
20160501|2015-10-16 10:30,16,914.25,914.75,912.75,913,15
20160501|2015-10-16 11:00,16,913,914,911.5,912,123
20160501|2015-10-16 11:30,16,911.25,912,910,911.75,254
20160501|2015-10-16 12:00,16,911,913.5,911,912.5,92
20160501|2015-10-16 12:30,16,913.5,915.5,912,912.5,212
20160501|2015-10-16 13:00,16,912.75,912.75,908.5,910.75,368
20160501|2015-10-18 19:00,19,908,910,907,909.75,79
20160501|2015-10-18 19:30,19,910,910.5,910,910,27
20160501|2015-10-18 20:00,19,911,911,909,910.25,34
20160501|2015-10-18 20:30,19,909.5,909.75,909.5,909.75,5
20160501|2015-10-18 21:30,19,909.25,911.5,909.25,911.5,8
20160501|2015-10-18 22:00,19,910.75,911.25,910.25,910.25,14
20160501|2015-10-18 22:30,19,910.75,910.75,910.75,910.75,4
20160501|2015-10-18 23:30,19,911.5,911.5,911.5,911.5,10
20160501|2015-10-19 00:00,19,911,911,911,911,5
20160501|2015-10-19 00:30,19,911,911.25,910,910,16
20160501|2015-10-19 01:30,19,911,911,911,911,5
20160501|2015-10-19 02:00,19,911,911,911,911,5
20160501|2015-10-19 02:30,19,910.25,910.25,910.25,910.25,3
20160501|2015-10-19 03:00,19,910.25,910.25,909.5,909.5,2
20160501|2015-10-19 04:00,19,909.75,909.75,909.75,909.75,1
20160501|2015-10-19 05:30,19,909,909,909,909,2
20160501|2015-10-19 06:00,19,908.75,908.75,908.75,908.75,1
20160501|2015-10-19 06:30,19,907.75,907.75,907.25,907.25,50
20160501|2015-10-19 07:00,19,907.5,907.5,906,906.25,73
20160501|2015-10-19 07:30,19,907.25,908.75,907.25,908.75,40
20160501|2015-10-19 08:30,19,908,911,906.25,909,297
20160501|2015-10-19 09:00,19,909,910,906,906.5,312
20160501|2015-10-19 09:30,19,906.75,907.75,905.25,907.75,104
20160501|2015-10-19 10:00,19,907.75,909.25,907,907.25,126
20160501|2015-10-19 10:30,19,907.5,908,907,908,121
20160501|2015-10-19 11:00,19,907.75,908,907.25,908,33
20160501|2015-10-19 11:30,19,907.75,907.75,905,905,136
20160501|2015-10-19 12:00,19,905,905,904.5,904.5,95
20160501|2015-10-19 12:30,19,904.5,904.75,903.5,904.75,225
20160501|2015-10-19 13:00,19,904.5,904.5,902.5,903,259
20160501|2015-10-19 19:00,20,902.25,904.5,902.25,904.5,9
20160501|2015-10-19 19:30,20,904.75,904.75,904.5,904.75,13
20160501|2015-10-19 20:00,20,906,906,905,906,28
20160501|2015-10-19 21:00,20,905.5,905.5,905.5,905.5,10
20160501|2015-10-19 21:30,20,906,906,906,906,52
20160501|2015-10-19 22:00,20,906,906,906,906,33
20160501|2015-10-19 22:30,20,906,906,906,906,1
20160501|2015-10-19 23:00,20,906,906,906,906,74
20160501|2015-10-20 00:30,20,906,906,906,906,40
20160501|2015-10-20 01:00,20,906.25,906.25,905,905,12
20160501|2015-10-20 01:30,20,903.5,904.5,902.75,904.5,23
20160501|2015-10-20 02:00,20,905.25,905.25,905.25,905.25,10
20160501|2015-10-20 02:30,20,904,904,904,904,10
20160501|2015-10-20 03:00,20,903.5,903.5,903.5,903.5,8
20160501|2015-10-20 03:30,20,903.75,904.75,903.75,904,10
20160501|2015-10-20 04:00,20,905,905.5,905,905.5,3
20160501|2015-10-20 04:30,20,905.75,905.75,905.75,905.75,2
20160501|2015-10-20 05:00,20,906.5,907,906.5,907,8
20160501|2015-10-20 05:30,20,906.5,906.5,906.25,906.25,32
20160501|2015-10-20 06:00,20,906.25,906.25,906.25,906.25,1
20160501|2015-10-20 06:30,20,907,907.5,906.5,906.5,7
20160501|2015-10-20 07:00,20,907.25,909,907.25,908.5,29
20160501|2015-10-20 07:30,20,907.5,908.5,907.25,908,28
20160501|2015-10-20 08:30,20,908,910.75,905.5,910.25,300
20160501|2015-10-20 09:00,20,910.5,913,910.5,911.25,226
20160501|2015-10-20 09:30,20,911.5,911.5,909,909.25,240
20160501|2015-10-20 10:00,20,908.75,909.75,907.75,908.75,124
20160501|2015-10-20 10:30,20,908,908,904.5,904.75,319
20160501|2015-10-20 11:00,20,905,906,904.25,905.5,185
20160501|2015-10-20 11:30,20,905.25,907,905,906,148
20160501|2015-10-20 12:00,20,906.25,908.25,905.5,907.75,78
20160501|2015-10-20 12:30,20,908.5,909.25,906.25,907,213
20160501|2015-10-20 13:00,20,907,908.75,906.75,907.75,205
20160501|2015-10-20 19:00,21,908,908.75,907.75,908.25,23
20160501|2015-10-20 19:30,21,908.5,908.5,908.25,908.25,7
20160501|2015-10-20 20:00,21,909,909,905.75,908.25,13
20160501|2015-10-20 20:30,21,909.5,909.5,909.5,909.5,7
20160501|2015-10-20 21:00,21,907.25,907.25,907.25,907.25,6
20160501|2015-10-20 21:30,21,907.25,909.5,907.25,909.5,31
20160501|2015-10-20 22:00,21,908.5,908.5,908.5,908.5,1
20160501|2015-10-20 23:00,21,909.25,909.25,909.25,909.25,1
20160501|2015-10-21 00:00,21,909.5,909.5,909.5,909.5,1
20160501|2015-10-21 00:30,21,909.25,909.5,909.25,909.5,3
20160501|2015-10-21 01:00,21,909.5,910.75,909.5,910.75,22
20160501|2015-10-21 01:30,21,909.5,909.75,909.5,909.75,10
20160501|2015-10-21 02:00,21,909.25,909.25,909.25,909.25,1
20160501|2015-10-21 02:30,21,908.5,908.5,908.5,908.5,2
20160501|2015-10-21 03:00,21,908.75,908.75,908.75,908.75,5
20160501|2015-10-21 03:30,21,908.5,908.5,908.5,908.5,1
20160501|2015-10-21 04:00,21,909.25,909.25,909.25,909.25,10
20160501|2015-10-21 05:00,21,909.25,909.25,909.25,909.25,99
20160501|2015-10-21 05:30,21,909.5,909.5,909.25,909.25,31
20160501|2015-10-21 06:00,21,909.5,910.25,909.5,910.25,14
20160501|2015-10-21 06:30,21,910.25,910.25,909.5,909.75,24
20160501|2015-10-21 07:00,21,910.5,910.5,909.75,910.25,5
20160501|2015-10-21 07:30,21,910.25,910.25,909.75,909.75,13
20160501|2015-10-21 08:30,21,909.75,915,908,913.75,659
20160501|2015-10-21 09:00,21,914,915.25,911.75,913.25,492
20160501|2015-10-21 09:30,21,913.5,913.75,912,912.5,309
20160501|2015-10-21 10:00,21,912.5,913,910.5,912.75,375
20160501|2015-10-21 10:30,21,912.75,913.5,912.25,913,59
20160501|2015-10-21 11:00,21,913,914,912.25,913.5,373
20160501|2015-10-21 11:30,21,913.75,914.75,913,914.5,198
20160501|2015-10-21 12:00,21,914.75,914.75,913,914,137
20160501|2015-10-21 12:30,21,914.25,916,913.5,914.5,257
20160501|2015-10-21 13:00,21,914.75,916.25,913.75,915,490
20160501|2015-10-21 19:00,22,914,915,914,915,15
20160501|2015-10-21 20:00,22,914.5,914.5,914.5,914.5,6
20160501|2015-10-21 21:00,22,916.25,916.25,916.25,916.25,1
20160501|2015-10-21 21:30,22,916,916.75,916,916.75,11
20160501|2015-10-21 22:00,22,917.5,917.5,917.5,917.5,1
20160501|2015-10-21 23:30,22,917,917.5,917,917.5,2
20160501|2015-10-22 00:00,22,917.5,917.5,917.5,917.5,1
20160501|2015-10-22 01:00,22,917.5,917.5,917.5,917.5,2
20160501|2015-10-22 01:30,22,918,918,918,918,7
20160501|2015-10-22 02:00,22,918.75,918.75,917.75,918.75,11
20160501|2015-10-22 02:30,22,917.25,917.25,917.25,917.25,2
20160501|2015-10-22 03:00,22,917,917,914.75,914.75,15
20160501|2015-10-22 03:30,22,915,915,915,915,9
20160501|2015-10-22 04:00,22,915.25,915.5,915.25,915.5,2
20160501|2015-10-22 04:30,22,916.25,916.25,916.25,916.25,21
20160501|2015-10-22 05:00,22,916,916.25,916,916.25,11
20160501|2015-10-22 05:30,22,917,917,917,917,1
20160501|2015-10-22 06:00,22,917.25,917.25,917.25,917.25,3
20160501|2015-10-22 06:30,22,917.25,918,916.75,917.5,58
20160501|2015-10-22 07:00,22,917.75,918.75,917.75,918.75,21
20160501|2015-10-22 07:30,22,918,920,918,919.75,80
20160501|2015-10-22 08:30,22,919.25,920,916.5,918.5,913
20160501|2015-10-22 09:00,22,918.25,918.75,911.5,912,1141
20160501|2015-10-22 09:30,22,911.75,912.5,910,911.25,358
20160501|2015-10-22 10:00,22,911.25,911.25,908.25,909.25,342
20160501|2015-10-22 10:30,22,909.5,910.5,909,909.25,86
20160501|2015-10-22 11:00,22,909.5,909.5,908.25,909.25,229
20160501|2015-10-22 11:30,22,909.5,909.75,908,908.75,68
20160501|2015-10-22 12:00,22,908.75,909,906.75,907,382
20160501|2015-10-22 12:30,22,906.75,907,905.75,906.25,221
20160501|2015-10-22 13:00,22,906.25,907,905,906.75,407
20160501|2015-10-22 19:00,23,906.25,907,906.25,907,6
20160501|2015-10-22 20:00,23,907,907,904.5,906.5,39
20160501|2015-10-22 20:30,23,906.5,906.5,904.5,904.5,15
20160501|2015-10-22 21:00,23,904.5,904.5,903,903,39
20160501|2015-10-22 21:30,23,904,904,903.25,903.5,37
20160501|2015-10-22 22:00,23,903.25,903.25,903,903,5
20160501|2015-10-22 22:30,23,903.25,903.25,903.25,903.25,12
20160501|2015-10-22 23:00,23,903.25,903.25,903.25,903.25,10
20160501|2015-10-22 23:30,23,904,904,902.5,902.5,4
20160501|2015-10-23 00:00,23,902.25,902.25,901.25,901.75,48
20160501|2015-10-23 00:30,23,901.25,901.25,900.25,900.25,16
20160501|2015-10-23 01:00,23,901.25,902,900.5,902,4
20160501|2015-10-23 01:30,23,902.75,902.75,902.75,902.75,1
20160501|2015-10-23 02:00,23,903.25,903.25,903.25,903.25,3
20160501|2015-10-23 04:00,23,903.25,903.25,903.25,903.25,1
20160501|2015-10-23 04:30,23,903.25,904.5,903.25,904.5,17
20160501|2015-10-23 05:00,23,904.75,905,904,904.75,11
20160501|2015-10-23 05:30,23,903.5,904,903.25,904,6
20160501|2015-10-23 06:00,23,905.75,905.75,905.75,905.75,2
20160501|2015-10-23 06:30,23,906.25,907,906,906,6
20160501|2015-10-23 07:00,23,906.75,907,905.5,905.75,17
20160501|2015-10-23 07:30,23,905.75,905.75,905,905.25,10
20160501|2015-10-23 08:30,23,904,904.5,900,901.25,463
20160501|2015-10-23 09:00,23,900,901.25,898,899.5,306
20160501|2015-10-23 09:30,23,900.25,901,899,901,258
20160501|2015-10-23 10:00,23,900.75,900.75,899.25,900.25,57
20160501|2015-10-23 10:30,23,899.75,899.75,897.75,899,157
20160501|2015-10-23 11:00,23,899,899.5,898,899.25,47
20160501|2015-10-23 11:30,23,899.25,902,899,899.5,170
20160501|2015-10-23 12:00,23,899.25,901.25,899.25,901.25,88
20160501|2015-10-23 12:30,23,902,903.75,901.25,903.75,118
20160501|2015-10-23 13:00,23,903.5,905.25,899.75,900,310
20160501|2015-10-25 19:00,26,902,906.25,902,905,49
20160501|2015-10-25 19:30,26,905,905.25,905,905.25,6
20160501|2015-10-25 20:00,26,902.5,903.75,902.5,903,10
20160501|2015-10-25 20:30,26,904.25,904.25,904,904,4
20160501|2015-10-25 21:00,26,903.5,903.5,903.5,903.5,1
20160501|2015-10-25 21:30,26,903,903,903,903,1
20160501|2015-10-25 22:00,26,900.75,900.75,900.75,900.75,7
20160501|2015-10-25 23:30,26,900.25,900.25,900.25,900.25,6
20160501|2015-10-26 00:30,26,902,902,902,902,4
20160501|2015-10-26 01:00,26,899.75,899.75,899.5,899.75,6
20160501|2015-10-26 01:30,26,899,899.5,898.5,898.5,10
20160501|2015-10-26 02:00,26,898.25,898.25,898,898,10
20160501|2015-10-26 02:30,26,897,897,896.5,896.75,56
20160501|2015-10-26 03:00,26,896.5,896.5,896.5,896.5,1
20160501|2015-10-26 03:30,26,898.25,898.25,897.5,897.5,6
20160501|2015-10-26 04:00,26,897,897.25,896.25,897.25,22
20160501|2015-10-26 05:00,26,897.75,897.75,897.25,897.25,2
20160501|2015-10-26 05:30,26,897,897.25,897,897.25,18
20160501|2015-10-26 06:00,26,897.5,898,897.5,897.5,15
20160501|2015-10-26 06:30,26,897.25,897.25,896.25,896.5,40
20160501|2015-10-26 07:00,26,897,897.25,897,897.25,37
20160501|2015-10-26 07:30,26,897.25,897.5,897.25,897.25,4
20160501|2015-10-26 08:30,26,896.25,897,892.5,893.5,791
20160501|2015-10-26 09:00,26,893.75,896,892.75,893.25,280
20160501|2015-10-26 09:30,26,893.25,893.25,889,891,449
20160501|2015-10-26 10:00,26,891,894.75,890.75,893.75,763
20160501|2015-10-26 10:30,26,893.75,893.75,890.25,890.25,130
20160501|2015-10-26 11:00,26,891.25,892.25,891,891,163
20160501|2015-10-26 11:30,26,891,891.25,889.25,890.5,447
20160501|2015-10-26 12:00,26,889.75,891.75,889.5,891.25,268
20160501|2015-10-26 12:30,26,891.5,891.75,890,890.75,92
20160501|2015-10-26 13:00,26,890.75,892.5,890.25,892.5,330
20160501|2015-10-26 19:00,27,892,893,891,891,56
20160501|2015-10-26 19:30,27,890.5,891,889.75,891,19
20160501|2015-10-26 20:00,27,889.25,889.25,887,888.25,72
20160501|2015-10-26 20:30,27,889.25,889.5,889.25,889.5,25
20160501|2015-10-26 21:00,27,891.5,891.5,891.5,891.5,6
20160501|2015-10-26 21:30,27,890.5,890.5,890.25,890.25,18
20160501|2015-10-26 22:30,27,891.5,891.5,891.5,891.5,3
20160501|2015-10-26 23:30,27,891.25,891.25,891.25,891.25,1
20160501|2015-10-27 00:00,27,891,891,891,891,1
20160501|2015-10-27 00:30,27,891.75,892.5,891.75,892.5,10
20160501|2015-10-27 01:00,27,893,893,892.25,893,60
20160501|2015-10-27 01:30,27,893.75,895,893.25,893.5,42
20160501|2015-10-27 02:00,27,893.25,893.5,893,893.5,15
20160501|2015-10-27 03:30,27,894,895.5,894,895.5,38
20160501|2015-10-27 04:00,27,895.25,895.25,895,895,9
20160501|2015-10-27 04:30,27,894.75,896,894.75,895.75,90
20160501|2015-10-27 05:00,27,895.75,896.75,895.75,896.5,90
20160501|2015-10-27 05:30,27,896.25,896.5,895.75,896.25,76
20160501|2015-10-27 06:00,27,896.5,896.5,895.5,895.5,50
20160501|2015-10-27 06:30,27,895.75,896.5,895.75,896.5,13
20160501|2015-10-27 07:00,27,896.25,897,895.75,896.25,123
20160501|2015-10-27 07:30,27,896.5,896.75,895.75,896.5,39
20160501|2015-10-27 08:30,27,896.25,898.5,893.5,897,539
20160501|2015-10-27 09:00,27,897,897.25,893.75,894.75,391
20160501|2015-10-27 09:30,27,894.5,900,894.25,900,467
20160501|2015-10-27 10:00,27,900.25,901,898.75,899.5,189
20160501|2015-10-27 10:30,27,899.25,900,897,897.25,131
20160501|2015-10-27 11:00,27,896.5,897.5,895.75,897,113
20160501|2015-10-27 11:30,27,897,898,896.5,897.5,79
20160501|2015-10-27 12:00,27,897.75,897.75,896.25,896.75,92
20160501|2015-10-27 12:30,27,896.75,897.25,895.5,897.25,61
20160501|2015-10-27 13:00,27,897,898.25,895.75,897.25,410
20160501|2015-10-27 19:00,28,897.25,897.25,895.5,896.25,65
20160501|2015-10-27 19:30,28,897.5,897.5,897.5,897.5,2
20160501|2015-10-27 20:00,28,898,898,896,896,13
20160501|2015-10-27 20:30,28,894.75,894.75,894.75,894.75,5
20160501|2015-10-27 21:00,28,894.5,894.5,893.75,893.75,13
20160501|2015-10-27 21:30,28,894.25,894.25,894.25,894.25,4
20160501|2015-10-27 22:30,28,894.75,894.75,894.75,894.75,4
20160501|2015-10-28 00:30,28,894.5,896,894.25,896,8
20160501|2015-10-28 01:00,28,896.25,896.25,894.75,894.75,10
20160501|2015-10-28 01:30,28,894.75,895.5,894.75,895.5,4
20160501|2015-10-28 02:00,28,894.5,894.5,894,894,2
20160501|2015-10-28 03:00,28,894.25,895.5,894,895.5,15
20160501|2015-10-28 03:30,28,895.5,896.5,894.75,896.5,26
20160501|2015-10-28 04:00,28,896.25,896.75,896.25,896.75,3
20160501|2015-10-28 04:30,28,896.25,896.25,896.25,896.25,1
20160501|2015-10-28 05:00,28,896.75,897,896.75,896.75,4
20160501|2015-10-28 06:00,28,897,897,896.75,896.75,28
20160501|2015-10-28 06:30,28,896.75,896.75,896.5,896.5,3
20160501|2015-10-28 07:00,28,896.5,896.75,895.25,895.5,4
20160501|2015-10-28 07:30,28,895.25,895.75,895.25,895.5,10
20160501|2015-10-28 08:30,28,894.75,895,891.5,894,592
20160501|2015-10-28 09:00,28,894.5,894.5,890.75,891,337
20160501|2015-10-28 09:30,28,891.25,893,890.5,893,218
20160501|2015-10-28 10:00,28,893.25,896.5,893.25,894.75,306
20160501|2015-10-28 10:30,28,895.25,895.25,892.75,893.5,112
20160501|2015-10-28 11:00,28,892.75,893,891.5,892,53
20160501|2015-10-28 11:30,28,892.25,892.75,891.75,892,95
20160501|2015-10-28 12:00,28,891.5,892.5,891.5,892.5,94
20160501|2015-10-28 12:30,28,892.5,893.5,890.75,893.5,119
20160501|2015-10-28 13:00,28,893.75,893.75,891,891,273
20160501|2015-10-28 19:00,29,890.75,893,890.25,893,31
20160501|2015-10-28 19:30,29,893.25,893.5,893.25,893.5,3
20160501|2015-10-28 20:00,29,893,893,893,893,1
20160501|2015-10-28 20:30,29,893.25,893.25,892,892,2
20160501|2015-10-28 21:30,29,893.75,893.75,893.75,893.75,2
20160501|2015-10-28 22:00,29,892.75,892.75,892.75,892.75,1
20160501|2015-10-28 22:30,29,892.75,892.75,892.5,892.5,2
20160501|2015-10-29 00:00,29,892,892,892,892,1
20160501|2015-10-29 00:30,29,891.5,894.25,891.5,894.25,2
20160501|2015-10-29 01:00,29,894.25,894.5,894.25,894.5,2
20160501|2015-10-29 01:30,29,894,894,894,894,1
20160501|2015-10-29 03:00,29,893.75,894,893.75,893.75,6
20160501|2015-10-29 03:30,29,894,894.25,893.75,893.75,7
20160501|2015-10-29 04:00,29,894.75,894.75,893.75,893.75,16
20160501|2015-10-29 04:30,29,893.75,894.25,893.75,894,35
20160501|2015-10-29 05:00,29,893.5,893.5,893.5,893.5,2
20160501|2015-10-29 05:30,29,893.75,894,893,893,10
20160501|2015-10-29 06:00,29,893.5,893.5,893.5,893.5,5
20160501|2015-10-29 06:30,29,893.25,893.25,893.25,893.25,2
20160501|2015-10-29 07:00,29,894.5,894.5,891.75,892.5,62
20160501|2015-10-29 07:30,29,893,893,890,890.75,112
20160501|2015-10-29 08:30,29,891,894.25,888,888.25,1032
20160501|2015-10-29 09:00,29,888.5,890,887.75,889.75,425
20160501|2015-10-29 09:30,29,888.25,888.25,885.75,886,445
20160501|2015-10-29 10:00,29,886,888.25,885,888,482
20160501|2015-10-29 10:30,29,887.75,892,887.5,890,633
20160501|2015-10-29 11:00,29,890.5,892.75,889.5,889.5,304
20160501|2015-10-29 11:30,29,890,891,889.5,890,277
20160501|2015-10-29 12:00,29,889.75,890,886.75,888.75,239
20160501|2015-10-29 12:30,29,888,889.75,887.75,889.5,313
20160501|2015-10-29 13:00,29,889.25,889.75,888,888.25,241
20160501|2015-10-29 19:00,30,888.25,890.25,888,889.25,30
20160501|2015-10-29 20:00,30,889,890.25,889,890,4
20160501|2015-10-29 20:30,30,889.5,891.25,889.5,891,25
20160501|2015-10-29 21:00,30,891.25,891.25,891,891,2
20160501|2015-10-29 21:30,30,891.25,891.5,891,891,44
20160501|2015-10-29 22:00,30,890.75,890.75,890.75,890.75,1
20160501|2015-10-29 22:30,30,890.5,891.25,890.5,891,72
20160501|2015-10-29 23:00,30,891,891.5,891,891.5,28
20160501|2015-10-29 23:30,30,891.5,891.5,890.75,890.75,17
20160501|2015-10-30 00:00,30,890.5,890.5,890.5,890.5,3
20160501|2015-10-30 00:30,30,890.75,891.75,890.75,891.75,239
20160501|2015-10-30 01:00,30,891.75,892,891.75,892,55
20160501|2015-10-30 01:30,30,892.25,892.5,892,892.25,55
20160501|2015-10-30 02:00,30,892.25,892.25,892.25,892.25,1
20160501|2015-10-30 03:00,30,892.25,893,892.25,892.75,17
20160501|2015-10-30 04:30,30,893,893.5,892.25,892.25,58
20160501|2015-10-30 05:00,30,892.75,893.75,892.75,893.75,54
20160501|2015-10-30 05:30,30,893.75,893.75,893.5,893.5,8
20160501|2015-10-30 06:00,30,893.75,893.75,893.5,893.5,11
20160501|2015-10-30 06:30,30,893,893,892.5,892.5,9
20160501|2015-10-30 07:00,30,893,893.25,892,892.5,16
20160501|2015-10-30 07:30,30,893,893,892.5,892.75,47
20160501|2015-10-30 08:30,30,892.5,894,890.25,890.75,496
20160501|2015-10-30 09:00,30,890.75,894.5,890.25,893.5,248
20160501|2015-10-30 09:30,30,893.75,895.5,893,893.25,266
20160501|2015-10-30 10:00,30,894,895,893.25,894.75,135
20160501|2015-10-30 10:30,30,894.75,895,892.75,893.75,54
20160501|2015-10-30 11:00,30,893.75,894.5,893,893,139
20160501|2015-10-30 11:30,30,892.75,894.5,892.75,894,282
20160501|2015-10-30 12:00,30,894,894.25,893.25,893.5,238
20160501|2015-10-30 12:30,30,893.5,894.5,893,894.5,154
20160501|2015-10-30 13:00,30,894.25,895.25,893.25,893.75,402
20160501|2015-11-01 19:00,2,896,898,895.25,898,118
20160501|2015-11-01 19:30,2,897.5,898,897,898,33
20160501|2015-11-01 20:00,2,898.5,898.5,898.25,898.25,15
20160501|2015-11-01 20:30,2,897.5,897.5,897.25,897.25,8
20160501|2015-11-01 21:00,2,897,897.25,896.5,896.5,17
20160501|2015-11-01 21:30,2,896.25,896.25,896.25,896.25,13
20160501|2015-11-01 23:00,2,896.25,896.25,896.25,896.25,5
20160501|2015-11-01 23:30,2,895.75,897,895.75,897,14
20160501|2015-11-02 00:00,2,897,897.5,897,897.5,5
20160501|2015-11-02 00:30,2,897.5,897.5,896.75,897,18
20160501|2015-11-02 01:00,2,897.5,897.5,895.5,896.25,25
20160501|2015-11-02 01:30,2,895.75,895.75,894.75,895.5,35
20160501|2015-11-02 02:00,2,895.25,895.25,894.75,895.25,9
20160501|2015-11-02 02:30,2,895.75,895.75,895.75,895.75,7
20160501|2015-11-02 03:00,2,895.25,895.25,895.25,895.25,1
20160501|2015-11-02 03:30,2,896.5,896.5,895.75,896.25,29
20160501|2015-11-02 04:00,2,896,896,895.5,895.75,67
20160501|2015-11-02 04:30,2,895.25,895.25,895.25,895.25,4
20160501|2015-11-02 05:00,2,895.25,895.25,895,895,20
20160501|2015-11-02 05:30,2,895,895.5,895,895.25,14
20160501|2015-11-02 06:00,2,895.25,896,895.25,895.75,10
20160501|2015-11-02 06:30,2,895.25,895.5,895,895.5,111
20160501|2015-11-02 07:00,2,895.25,895.5,894.25,894.5,44
20160501|2015-11-02 07:30,2,894.25,894.25,894.25,894.25,3
20160501|2015-11-02 08:30,2,894.75,898.5,893.25,897.25,1214
20160501|2015-11-02 09:00,2,897.5,898,893.5,893.75,323
20160501|2015-11-02 09:30,2,893.75,894.5,890,891,429
20160501|2015-11-02 10:00,2,891.5,892.5,889,889.25,584
20160501|2015-11-02 10:30,2,889,890.25,888,890.25,202
20160501|2015-11-02 11:00,2,890,891,888.5,889,194
20160501|2015-11-02 11:30,2,888.75,889.25,888.5,888.5,132
20160501|2015-11-02 12:00,2,888.5,888.75,886.5,888.75,176
20160501|2015-11-02 12:30,2,888.5,889.75,888,889.25,134
20160501|2015-11-02 13:00,2,888.75,888.75,886.5,887.5,324
20160501|2015-11-02 19:00,3,887,890,887,889.75,51
20160501|2015-11-02 19:30,3,888.75,889,888.25,888.25,13
20160501|2015-11-02 20:00,3,888.5,888.5,888.5,888.5,10
20160501|2015-11-02 20:30,3,888.25,888.25,888.25,888.25,5
20160501|2015-11-02 21:30,3,888.25,888.25,888.25,888.25,1
20160501|2015-11-02 22:30,3,887.25,887.25,887,887,3
20160501|2015-11-02 23:00,3,887,887,887,887,7
20160501|2015-11-02 23:30,3,888,888.5,887.5,888,19
20160501|2015-11-03 00:00,3,887.25,888.25,887.25,887.75,11
20160501|2015-11-03 00:30,3,886.75,886.75,886,886.5,12
20160501|2015-11-03 01:00,3,886.5,886.5,885,885,8
20160501|2015-11-03 02:00,3,886.25,886.25,886.25,886.25,1
20160501|2015-11-03 02:30,3,886.25,886.5,886.25,886.5,2
20160501|2015-11-03 04:00,3,886.25,886.25,886,886,9
20160501|2015-11-03 04:30,3,886.25,886.25,886.25,886.25,1
20160501|2015-11-03 05:00,3,886.5,887.5,885.5,885.5,33
20160501|2015-11-03 05:30,3,885.25,885.25,884.5,884.5,9
20160501|2015-11-03 06:00,3,884.5,884.75,884,884,34
20160501|2015-11-03 06:30,3,883.75,883.75,883.5,883.75,23
20160501|2015-11-03 07:00,3,883.5,884.75,883.5,884.75,85
20160501|2015-11-03 07:30,3,884.75,885.5,884.5,885.5,60
20160501|2015-11-03 08:30,3,886,889.5,885,885,671
20160501|2015-11-03 09:00,3,884.75,888.75,882.5,888.75,516
20160501|2015-11-03 09:30,3,888.25,888.75,886.5,888.5,114
20160501|2015-11-03 10:00,3,888.5,893.5,888.5,892.25,475
20160501|2015-11-03 10:30,3,892.75,892.75,887.5,889.5,132
20160501|2015-11-03 11:00,3,890,890.5,888.25,888.25,76
20160501|2015-11-03 11:30,3,888,888.5,885,886.5,192
20160501|2015-11-03 12:00,3,886.75,888.5,886,888.5,153
20160501|2015-11-03 12:30,3,889.25,890.75,888,888,87
20160501|2015-11-03 13:00,3,888,888.5,885.5,886.75,354
20160501|2015-11-03 19:00,4,886.5,890.75,886.25,890.75,47
20160501|2015-11-03 19:30,4,890.25,890.5,889.5,890,109
20160501|2015-11-03 20:00,4,889,889,888.5,889,35
20160501|2015-11-03 20:30,4,889.5,889.5,888.25,888.25,12
20160501|2015-11-03 21:00,4,888.5,889,888.25,889,111
20160501|2015-11-03 22:00,4,888.5,889,888.5,889,2
20160501|2015-11-03 22:30,4,889,889.25,889,889.25,3
20160501|2015-11-03 23:30,4,889,890.25,888.75,889.75,103
20160501|2015-11-04 00:00,4,889.5,890.5,889.5,890.25,61
20160501|2015-11-04 00:30,4,890,890,889.5,890,93
20160501|2015-11-04 03:00,4,889.5,889.5,889.5,889.5,2
20160501|2015-11-04 03:30,4,890,890,890,890,3
20160501|2015-11-04 04:00,4,890.25,890.5,889.25,890,52
20160501|2015-11-04 04:30,4,889.5,889.75,889.5,889.5,7
20160501|2015-11-04 05:00,4,889.75,891,889.75,891,9
20160501|2015-11-04 06:00,4,890,890,888.75,888.75,13
20160501|2015-11-04 06:30,4,888.75,889,888.75,888.75,25
20160501|2015-11-04 07:00,4,889,890,888.5,890,209
20160501|2015-11-04 07:30,4,890,891,890,890.5,62
20160501|2015-11-04 08:30,4,890,892.5,887,889.5,812
20160501|2015-11-04 09:00,4,889.25,889.25,886.75,889,486
20160501|2015-11-04 09:30,4,889.25,891.5,888.75,890,214
20160501|2015-11-04 10:00,4,890.5,891,888.5,889,134
20160501|2015-11-04 10:30,4,888.75,893.5,888.75,893.5,179
20160501|2015-11-04 11:00,4,893.75,894.5,892.75,893.25,173
20160501|2015-11-04 11:30,4,892.5,892.5,891,891.25,144
20160501|2015-11-04 12:00,4,891,894,890,893.75,291
20160501|2015-11-04 12:30,4,893.75,894,891.5,891.5,127
20160501|2015-11-04 13:00,4,891.75,893,890.5,892.75,436
20160501|2015-11-04 19:00,5,891.25,891.25,890,890.5,20
20160501|2015-11-04 19:30,5,891.25,891.5,890.5,891.5,14
20160501|2015-11-04 20:00,5,891.5,892,891.5,892,6
20160501|2015-11-04 20:30,5,892.25,892.25,892.25,892.25,1
20160501|2015-11-04 21:00,5,890.25,890.25,889.25,889.5,64
20160501|2015-11-04 21:30,5,889.5,890.25,889.5,890,9
20160501|2015-11-04 22:00,5,890.25,890.25,890.25,890.25,2
20160501|2015-11-04 22:30,5,889.75,889.75,889.75,889.75,5
20160501|2015-11-04 23:00,5,889.25,889.25,889.25,889.25,1
20160501|2015-11-04 23:30,5,889.5,889.75,888.75,888.75,139
20160501|2015-11-05 00:00,5,888,889,888,889,5
20160501|2015-11-05 00:30,5,888.5,888.5,888.5,888.5,3
20160501|2015-11-05 01:30,5,888.5,888.5,888.5,888.5,1
20160501|2015-11-05 02:00,5,889,889.75,889,889.75,25
20160501|2015-11-05 02:30,5,889.5,889.5,889.25,889.25,2
20160501|2015-11-05 03:00,5,889.75,889.75,889.5,889.5,2
20160501|2015-11-05 04:30,5,888.75,888.75,888.75,888.75,1
20160501|2015-11-05 05:30,5,890,890.25,889.75,890.25,21
20160501|2015-11-05 06:00,5,890,890.5,889.75,890.5,8
20160501|2015-11-05 06:30,5,890.75,892,890.75,892,112
20160501|2015-11-05 07:00,5,891.75,891.75,888.25,888.25,104
20160501|2015-11-05 07:30,5,888,888,885.75,886.5,113
20160501|2015-11-05 08:30,5,885.5,886.5,883,884.5,625
20160501|2015-11-05 09:00,5,884.25,884.5,880.5,880.75,607
20160501|2015-11-05 09:30,5,880.25,880.25,877.25,877.75,604
20160501|2015-11-05 10:00,5,877.75,878.5,877.25,877.5,743
20160501|2015-11-05 10:30,5,877.5,877.5,875.25,875.5,253
20160501|2015-11-05 11:00,5,875.75,876.25,874.75,875,515
20160501|2015-11-05 11:30,5,875,876.25,874,875.5,218
20160501|2015-11-05 12:00,5,875.25,875.25,873,873,179
20160501|2015-11-05 12:30,5,873.25,873.5,872.25,872.5,453
20160501|2015-11-05 13:00,5,873,873.5,870.75,872.5,1121
20160501|2015-11-05 19:00,6,871.5,875.25,871.5,873.5,30
20160501|2015-11-05 19:30,6,873.75,874,872.5,872.75,20
20160501|2015-11-05 20:00,6,872.75,873.25,872.5,872.5,26
20160501|2015-11-05 20:30,6,872.5,872.5,872.5,872.5,4
20160501|2015-11-05 21:00,6,873.25,873.5,872.25,872.25,10
20160501|2015-11-05 21:30,6,872,872.5,872,872.5,11
20160501|2015-11-05 22:00,6,872,872.25,872,872.25,7
20160501|2015-11-05 22:30,6,873.25,873.25,872.75,872.75,4
20160501|2015-11-05 23:00,6,872.75,872.75,872.5,872.5,4
20160501|2015-11-05 23:30,6,872.75,872.75,872.5,872.75,6
20160501|2015-11-06 00:00,6,874.25,874.25,874.25,874.25,1
20160501|2015-11-06 00:30,6,874.25,874.25,874,874,16
20160501|2015-11-06 01:00,6,874,874.25,874,874.25,16
20160501|2015-11-06 01:30,6,874.25,874.25,873.25,873.25,15
20160501|2015-11-06 02:00,6,873.75,873.75,872.75,873.25,9
20160501|2015-11-06 02:30,6,872.75,872.75,872.75,872.75,3
20160501|2015-11-06 03:30,6,873.75,874,873.75,874,14
20160501|2015-11-06 04:00,6,874,875,874,874.75,15
20160501|2015-11-06 04:30,6,874.75,875.5,874.75,875.25,30
20160501|2015-11-06 05:00,6,875,876,874.75,875.75,121
20160501|2015-11-06 06:00,6,875.25,875.5,875.25,875.25,10
20160501|2015-11-06 06:30,6,874.75,874.75,873.75,873.75,46
20160501|2015-11-06 07:00,6,873.75,873.75,872,873.25,63
20160501|2015-11-06 07:30,6,872.5,872.5,868.5,869,375
20160501|2015-11-06 08:30,6,869,871.75,865.75,868.5,804
20160501|2015-11-06 09:00,6,868.25,868.75,867.25,868.5,281
20160501|2015-11-06 09:30,6,867.75,871.25,867,871,276
20160501|2015-11-06 10:00,6,871.75,873,871,871.5,150
20160501|2015-11-06 10:30,6,871.75,874,870,874,222
20160501|2015-11-06 11:00,6,874,874,872.5,873.25,119
20160501|2015-11-06 11:30,6,873.25,874.5,873,874.25,123
20160501|2015-11-06 12:00,6,874.25,874.5,873.5,873.75,72
20160501|2015-11-06 12:30,6,873.75,874,873,873.5,82
20160501|2015-11-06 13:00,6,873.5,875.25,873.25,874.75,441
20160501|2015-11-08 19:00,9,874.75,875.75,873.5,875,94
20160501|2015-11-08 19:30,9,875.5,876,875.25,875.75,199
20160501|2015-11-08 20:00,9,876,877.25,876,877.25,112
20160501|2015-11-08 20:30,9,876.5,877,875.5,875.5,40
20160501|2015-11-08 21:00,9,875.5,876.5,874.75,876,73
20160501|2015-11-08 21:30,9,876.25,876.25,876.25,876.25,1
20160501|2015-11-08 22:00,9,876.25,876.25,876.25,876.25,1
20160501|2015-11-08 22:30,9,876.5,876.5,876.5,876.5,3
20160501|2015-11-09 00:00,9,876,876,876,876,2
20160501|2015-11-09 00:30,9,875.75,875.75,875,875.25,102
20160501|2015-11-09 01:00,9,875.25,875.25,875.25,875.25,4
20160501|2015-11-09 01:30,9,876,876.5,876,876.5,11
20160501|2015-11-09 02:00,9,876.5,877.5,876.5,877.5,24
20160501|2015-11-09 02:30,9,878,878.25,877,877,13
20160501|2015-11-09 03:00,9,876.25,876.25,875.75,876.25,12
20160501|2015-11-09 03:30,9,876,876.5,876,876.25,27
20160501|2015-11-09 04:00,9,876.5,877,876.25,877,23
20160501|2015-11-09 04:30,9,876.5,876.5,876.5,876.5,1
20160501|2015-11-09 05:30,9,876.25,876.5,875.75,876.5,5
20160501|2015-11-09 06:00,9,876.5,876.75,876.5,876.75,6
20160501|2015-11-09 06:30,9,876.75,876.75,876.5,876.5,3
20160501|2015-11-09 07:00,9,876.75,877.25,876.25,876.5,24
20160501|2015-11-09 07:30,9,876.25,877.5,876,877,100
20160501|2015-11-09 08:30,9,875,877.75,872.75,873,395
20160501|2015-11-09 09:00,9,874,876,872,876,194
20160501|2015-11-09 09:30,9,875.75,878,875,876.25,300
20160501|2015-11-09 10:00,9,876.25,876.5,874.25,874.5,97
20160501|2015-11-09 10:30,9,874.25,874.25,873,874,143
20160501|2015-11-09 11:00,9,873.75,874.75,873,873,110
20160501|2015-11-09 11:30,9,872.5,874,872.5,873,115
20160501|2015-11-09 12:00,9,873,874,872.75,874,164
20160501|2015-11-09 12:30,9,874,874.5,873,873.25,103
20160501|2015-11-09 13:00,9,873.25,873.5,872,872.5,259
20160501|2015-11-09 19:00,10,871,872.25,871,872.25,34
20160501|2015-11-09 19:30,10,872.5,872.5,872.5,872.5,2
20160501|2015-11-09 20:30,10,872,872,872,872,1
20160501|2015-11-09 23:30,10,873.25,873.5,873.25,873.25,25
20160501|2015-11-10 00:00,10,873.25,873.25,873.25,873.25,4
20160501|2015-11-10 00:30,10,873.25,874,873,873,8
20160501|2015-11-10 01:30,10,873,873,872.25,872.25,50
20160501|2015-11-10 02:00,10,873,873,872.75,872.75,2
20160501|2015-11-10 03:00,10,873.5,873.5,873,873,8
20160501|2015-11-10 03:30,10,872.25,872.25,872,872,17
20160501|2015-11-10 04:00,10,872.5,872.5,872.5,872.5,2
20160501|2015-11-10 05:00,10,872.5,873,872.5,872.75,116
20160501|2015-11-10 05:30,10,872.75,872.75,872.5,872.5,10
20160501|2015-11-10 06:00,10,873.25,873.25,872.5,872.5,13
20160501|2015-11-10 06:30,10,872.75,872.75,870.75,871,89
20160501|2015-11-10 07:00,10,871,871,869.5,869.75,127
20160501|2015-11-10 07:30,10,870,870.25,869.5,869.75,42
20160501|2015-11-10 08:30,10,869.5,872.75,867.25,872.5,664
20160501|2015-11-10 09:00,10,872.75,872.75,868.75,869.5,245
20160501|2015-11-10 09:30,10,869.25,869.25,867,868.5,263
20160501|2015-11-10 10:00,10,868.25,869,866.75,867.75,200
20160501|2015-11-10 10:30,10,867.25,868,866,867.25,498
20160501|2015-11-10 11:00,10,867.25,868.25,859,860.75,2323
20160501|2015-11-10 11:30,10,860.5,860.5,855.75,856.25,845
20160501|2015-11-10 12:00,10,856.75,858,856,857,240
20160501|2015-11-10 12:30,10,856.5,858.75,856.25,857.25,453
20160501|2015-11-10 13:00,10,857.25,862.75,857.25,862.5,818
20160501|2015-11-10 19:00,11,861,864.75,860.75,864.5,355
20160501|2015-11-10 19:30,11,864.25,864.5,863.75,864.5,14
20160501|2015-11-10 20:00,11,864,864,864,864,6
20160501|2015-11-10 20:30,11,864,864.25,863,863.25,70
20160501|2015-11-10 21:00,11,863.5,864,863.25,864,40
20160501|2015-11-10 21:30,11,864,864.5,864,864.5,61
20160501|2015-11-10 22:00,11,864.5,864.5,864.25,864.5,42
20160501|2015-11-10 22:30,11,864.5,864.75,864.5,864.75,22
20160501|2015-11-11 00:00,11,864.5,865.5,864.25,865.5,187
20160501|2015-11-11 00:30,11,865.5,866.25,863.5,863.5,103
20160501|2015-11-11 01:00,11,863.5,863.5,863.5,863.5,20
20160501|2015-11-11 01:30,11,863.75,863.75,863.75,863.75,2
20160501|2015-11-11 02:00,11,863.75,863.75,863.25,863.25,20
20160501|2015-11-11 02:30,11,862.25,862.25,862,862,18
20160501|2015-11-11 03:00,11,862.25,862.25,862.25,862.25,13
20160501|2015-11-11 03:30,11,862.25,862.75,862.25,862.75,10
20160501|2015-11-11 04:00,11,862.5,863.5,862.5,863.5,5
20160501|2015-11-11 04:30,11,863,864,863,863.75,39
20160501|2015-11-11 05:00,11,863.75,864,863.75,864,4
20160501|2015-11-11 05:30,11,864,864.25,864,864.25,11
20160501|2015-11-11 06:00,11,864.25,864.25,864,864,19
20160501|2015-11-11 06:30,11,864.25,865,863.75,863.75,66
20160501|2015-11-11 07:00,11,863.75,864.75,863.75,864,81
20160501|2015-11-11 07:30,11,864,864.75,863.75,864.25,37
20160501|2015-11-11 08:30,11,864.75,864.75,860,860.5,1003
20160501|2015-11-11 09:00,11,860.5,860.75,858.5,860.75,902
20160501|2015-11-11 09:30,11,860.5,862.25,859.5,860.5,303
20160501|2015-11-11 10:00,11,860.25,861.25,860,860.75,65
20160501|2015-11-11 10:30,11,860.75,861.5,859.5,861,307
20160501|2015-11-11 11:00,11,861.25,862.5,861,861.75,566
20160501|2015-11-11 11:30,11,862,863.25,862,862.25,279
20160501|2015-11-11 12:00,11,862.25,863,862,862.25,66
20160501|2015-11-11 12:30,11,862,863.75,862,863.75,602
20160501|2015-11-11 13:00,11,863.5,865.75,863.5,864.75,411
20160501|2015-11-11 19:00,12,864.5,866,864.5,865,13
20160501|2015-11-11 20:00,12,864.75,865,864.75,865,7
20160501|2015-11-11 21:00,12,865,865,864.75,864.75,3
20160501|2015-11-11 23:30,12,864.25,864.75,864.25,864.75,3
20160501|2015-11-12 00:00,12,865,865.75,865,865.75,30
20160501|2015-11-12 00:30,12,864.75,864.75,864.75,864.75,1
20160501|2015-11-12 01:00,12,865.25,866,865.25,866,14
20160501|2015-11-12 01:30,12,865.5,865.5,865.25,865.25,5
20160501|2015-11-12 02:00,12,864.25,864.25,863,863,3
20160501|2015-11-12 02:30,12,864,864,863.5,863.75,25
20160501|2015-11-12 03:00,12,863.5,864,863.25,863.75,16
20160501|2015-11-12 03:30,12,863.5,863.5,863.25,863.25,17
20160501|2015-11-12 04:00,12,863.25,863.25,862.75,863.25,15
20160501|2015-11-12 05:00,12,863.25,863.25,862.75,862.75,48
20160501|2015-11-12 05:30,12,862.75,863.25,862.75,863,14
20160501|2015-11-12 06:00,12,862.75,863.25,862.5,862.5,45
20160501|2015-11-12 06:30,12,862.5,862.75,862.5,862.5,30
20160501|2015-11-12 07:00,12,862.25,862.5,861,861,98
20160501|2015-11-12 07:30,12,861,861.25,860.5,860.5,18
20160501|2015-11-12 08:30,12,861.5,867.75,859,867.25,713
20160501|2015-11-12 09:00,12,868,868.5,865.5,866.5,266
20160501|2015-11-12 09:30,12,866.75,869,866.75,867.25,408
20160501|2015-11-12 10:00,12,867.5,869.25,866.25,866.75,445
20160501|2015-11-12 10:30,12,866.75,869,866.5,868.75,204
20160501|2015-11-12 11:00,12,868.75,869.5,868.75,869,202
20160501|2015-11-12 11:30,12,869,870,868.5,870,35
20160501|2015-11-12 12:00,12,869.5,870.5,869,870,117
20160501|2015-11-12 12:30,12,870.5,870.75,869,869,236
20160501|2015-11-12 13:00,12,869.25,869.75,868.75,869.25,297
20160501|2015-11-12 19:00,13,867,867,866.25,866.75,33
20160501|2015-11-12 19:30,13,866.5,866.5,866.5,866.5,3
20160501|2015-11-12 20:30,13,866,866.25,866,866.25,8
20160501|2015-11-12 21:00,13,865.75,865.75,865,865,113
20160501|2015-11-12 22:00,13,865,865,865,865,27
20160501|2015-11-12 22:30,13,864.75,864.75,864.75,864.75,23
20160501|2015-11-12 23:30,13,864.5,865,864,864.25,107
20160501|2015-11-13 00:00,13,864,864.25,863.25,864,55
20160501|2015-11-13 00:30,13,863.5,864,863.5,864,8
20160501|2015-11-13 01:00,13,864.25,864.25,864.25,864.25,20
20160501|2015-11-13 02:00,13,864.75,864.75,864.75,864.75,1
20160501|2015-11-13 03:30,13,864,864.5,864,864.5,22
20160501|2015-11-13 04:00,13,864.75,865,864.75,865,3
20160501|2015-11-13 05:30,13,864.5,864.75,864.25,864.5,21
20160501|2015-11-13 06:00,13,864.5,864.75,864.5,864.75,17
20160501|2015-11-13 07:00,13,864.5,864.5,862.75,863.75,175
20160501|2015-11-13 07:30,13,863.75,867.5,863.75,865.75,136
20160501|2015-11-13 08:30,13,865.5,865.5,861,862.5,381
20160501|2015-11-13 09:00,13,862,863.5,861.5,863.25,146
20160501|2015-11-13 09:30,13,863,864.75,860.75,863.75,178
20160501|2015-11-13 10:00,13,863.75,864,861.5,863.75,166
20160501|2015-11-13 10:30,13,864,864,862.5,864,66
20160501|2015-11-13 11:00,13,864.25,864.5,863.25,863.25,152
20160501|2015-11-13 11:30,13,863.25,863.5,862.5,862.75,89
20160501|2015-11-13 12:00,13,862.75,863,862.5,862.5,216
20160501|2015-11-13 12:30,13,862.75,863.5,862.5,863.5,95
20160501|2015-11-13 13:00,13,863.5,863.75,862,863.25,545
20160501|2015-11-15 19:00,16,861.5,864.75,861.5,864.75,49
20160501|2015-11-15 19:30,16,865,865.5,864.75,864.75,39
20160501|2015-11-15 20:00,16,864.75,864.75,863.75,863.75,91
20160501|2015-11-15 21:00,16,863.75,863.75,863.75,863.75,3
20160501|2015-11-15 21:30,16,863.75,864,863.75,864,6
20160501|2015-11-15 22:00,16,863.5,863.5,863.5,863.5,20
20160501|2015-11-15 22:30,16,863.5,863.5,863.25,863.25,77
20160501|2015-11-15 23:30,16,862.75,862.75,862.25,862.25,12
20160501|2015-11-16 00:30,16,860.5,860.5,860.5,860.5,4
20160501|2015-11-16 01:30,16,861.75,861.75,861.75,861.75,1
20160501|2015-11-16 02:00,16,862,862,861.75,861.75,3
20160501|2015-11-16 03:30,16,861.5,861.5,861.25,861.25,3
20160501|2015-11-16 04:00,16,861.25,861.25,861.25,861.25,1
20160501|2015-11-16 04:30,16,861.75,861.75,861.75,861.75,2
20160501|2015-11-16 06:00,16,861.5,861.5,861.5,861.5,5
20160501|2015-11-16 06:30,16,862,862,862,862,2
20160501|2015-11-16 07:00,16,861.5,861.5,860,860,8
20160501|2015-11-16 07:30,16,860,860,859.5,859.75,9
20160501|2015-11-16 08:30,16,859.25,862,858.5,860.25,810
20160501|2015-11-16 09:00,16,860,861,859,861,247
20160501|2015-11-16 09:30,16,860.75,863.5,860.5,862,359
20160501|2015-11-16 10:00,16,862.25,863,861.25,861.5,560
20160501|2015-11-16 10:30,16,861.5,862.75,861.5,862.5,104
20160501|2015-11-16 11:00,16,863,863.5,862,862.5,211
20160501|2015-11-16 11:30,16,862.5,866.25,862.5,864.25,254
20160501|2015-11-16 12:00,16,863.5,866,863.5,866,152
20160501|2015-11-16 12:30,16,866,866.25,864.75,865.5,124
20160501|2015-11-16 13:00,16,866,867.75,864.75,867.25,428
20160501|2015-11-16 19:00,17,866.5,867.25,865,866.75,110
20160501|2015-11-16 19:30,17,867.75,868,866.75,867,36
20160501|2015-11-16 20:00,17,867.5,867.75,867.5,867.75,4
20160501|2015-11-16 20:30,17,866.75,866.75,866.25,866.25,6
20160501|2015-11-16 21:00,17,866.25,866.25,866,866,2
20160501|2015-11-16 21:30,17,866,866,866,866,1
20160501|2015-11-16 22:00,17,865.75,866,865.75,866,8
20160501|2015-11-16 23:00,17,866.25,866.25,866.25,866.25,7
20160501|2015-11-16 23:30,17,866.5,867,866.5,866.5,51
20160501|2015-11-17 00:00,17,866.5,866.5,866.5,866.5,1
20160501|2015-11-17 00:30,17,865.75,866.25,865.5,866.25,6
20160501|2015-11-17 01:00,17,867,867,865.75,865.75,8
20160501|2015-11-17 02:30,17,867.75,867.75,867.5,867.75,22
20160501|2015-11-17 03:00,17,868,869,868,868.75,90
20160501|2015-11-17 04:00,17,868.25,868.75,868,868.75,17
20160501|2015-11-17 05:00,17,868.75,868.75,868.5,868.5,7
20160501|2015-11-17 05:30,17,868.25,868.25,868,868,3
20160501|2015-11-17 06:00,17,867.5,867.75,867.5,867.75,90
20160501|2015-11-17 06:30,17,867.5,868,867.5,867.75,70
20160501|2015-11-17 07:00,17,868,868,867,868,47
20160501|2015-11-17 07:30,17,868.25,870.25,868.25,870,113
20160501|2015-11-17 08:30,17,869.75,870.5,866.75,867.5,772
20160501|2015-11-17 09:00,17,867.5,868.25,865.75,867.75,234
20160501|2015-11-17 09:30,17,867.75,870.5,867.75,869.75,299
20160501|2015-11-17 10:00,17,870,871,870,871,123
20160501|2015-11-17 10:30,17,871,871,867.75,868.5,173
20160501|2015-11-17 11:00,17,868.25,869.5,868,868.75,453
20160501|2015-11-17 11:30,17,869,870,868.5,870,157
20160501|2015-11-17 12:00,17,869.75,871,869.75,870.25,127
20160501|2015-11-17 12:30,17,870.5,871,869.75,870.75,120
20160501|2015-11-17 13:00,17,870.75,871.25,869.5,870.25,168
20160501|2015-11-17 19:00,18,870.5,871.25,869.75,869.75,117
20160501|2015-11-17 20:00,18,869.25,869.5,869.25,869.5,7
20160501|2015-11-17 21:00,18,869,869,868.5,868.5,22
20160501|2015-11-17 21:30,18,869,869,869,869,2
20160501|2015-11-17 22:30,18,869,869,869,869,7
20160501|2015-11-17 23:30,18,869.25,869.25,868.25,868.25,30
20160501|2015-11-18 00:00,18,868.25,868.5,868.25,868.5,2
20160501|2015-11-18 00:30,18,868.75,869.5,868.25,869.5,29
20160501|2015-11-18 01:00,18,869.75,870.5,869.75,870.5,4
20160501|2015-11-18 01:30,18,870.5,871,870.5,871,7
20160501|2015-11-18 02:00,18,871,872.5,871,872.25,18
20160501|2015-11-18 02:30,18,872.25,872.25,871.75,871.75,2
20160501|2015-11-18 03:00,18,872.5,872.5,872.5,872.5,1
20160501|2015-11-18 03:30,18,873,873.25,873,873.25,18
20160501|2015-11-18 04:00,18,873,873.5,873,873,45
20160501|2015-11-18 04:30,18,873,873.5,873,873.5,81
20160501|2015-11-18 05:00,18,873.5,873.5,873.25,873.25,2
20160501|2015-11-18 05:30,18,873.5,873.5,873.25,873.25,8
20160501|2015-11-18 06:00,18,873.25,873.25,873,873,6
20160501|2015-11-18 06:30,18,872.75,873.25,872.75,873.25,7
20160501|2015-11-18 07:00,18,873.25,873.25,873,873,21
20160501|2015-11-18 07:30,18,872.75,873.25,872.25,873.25,25
20160501|2015-11-18 08:30,18,873,873.75,867,867,435
20160501|2015-11-18 09:00,18,867,867,864,864.5,694
20160501|2015-11-18 09:30,18,864.25,864.25,861.75,862.75,582
20160501|2015-11-18 10:00,18,862.25,864,862,863,332
20160501|2015-11-18 10:30,18,862.75,863.5,862,863.25,578
20160501|2015-11-18 11:00,18,863.5,864.25,862,862.25,627
20160501|2015-11-18 11:30,18,862.25,864,862.25,863.25,269
20160501|2015-11-18 12:00,18,863.75,865,863.5,864.75,361
20160501|2015-11-18 12:30,18,865,867.75,864.75,866.5,219
20160501|2015-11-18 13:00,18,866.5,867.5,865,867.25,471
20160501|2015-11-18 19:00,19,866.75,870.25,862.5,870,175
20160501|2015-11-18 19:30,19,870,870.75,868.25,868.75,178
20160501|2015-11-18 20:00,19,868.5,868.5,866,867.25,24
20160501|2015-11-18 20:30,19,867.25,867.25,863.5,863.5,46
20160501|2015-11-18 21:00,19,864.25,864.25,862.5,862.5,88
20160501|2015-11-18 21:30,19,862.5,862.75,862.5,862.5,92
20160501|2015-11-18 22:00,19,862.5,862.5,861.75,862.5,107
20160501|2015-11-18 22:30,19,862.75,862.75,862.75,862.75,3
20160501|2015-11-18 23:00,19,862.25,862.25,861.75,862,8
20160501|2015-11-18 23:30,19,862,864,861,862.25,263
20160501|2015-11-19 00:00,19,862,863.5,861.75,863.5,29
20160501|2015-11-19 00:30,19,863,863.5,862.75,862.75,16
20160501|2015-11-19 01:00,19,863.25,864,863.25,863.75,171
20160501|2015-11-19 01:30,19,863.5,864,863.5,864,12
20160501|2015-11-19 02:00,19,864,865,864,865,53
20160501|2015-11-19 02:30,19,865,865.5,864.75,865.5,11
20160501|2015-11-19 03:00,19,866,866.25,866,866.25,3
20160501|2015-11-19 03:30,19,865.75,866.25,865.75,866.25,2
20160501|2015-11-19 04:00,19,866.25,866.5,866.25,866.25,4
20160501|2015-11-19 04:30,19,866,866,863.75,863.75,31
20160501|2015-11-19 05:00,19,863.75,864,863.5,863.5,7
20160501|2015-11-19 05:30,19,864,864,864,864,1
20160501|2015-11-19 06:00,19,863.25,863.25,863,863,10
20160501|2015-11-19 06:30,19,863,863.25,861.75,862,56
20160501|2015-11-19 07:00,19,861.5,862.75,861,862.75,95
20160501|2015-11-19 07:30,19,865,865.5,863.75,864,183
20160501|2015-11-19 08:30,19,865.5,870.5,863.75,869,1207
20160501|2015-11-19 09:00,19,868.5,869.5,866.75,867,577
20160501|2015-11-19 09:30,19,867.75,869.75,867,867,274
20160501|2015-11-19 10:00,19,867,868,865.25,867.75,384
20160501|2015-11-19 10:30,19,867.25,870,866.75,869.5,188
20160501|2015-11-19 11:00,19,869.5,869.5,866.25,867,281
20160501|2015-11-19 11:30,19,866.75,868.5,866.75,868.25,383
20160501|2015-11-19 12:00,19,868.25,868.25,867,867.75,128
20160501|2015-11-19 12:30,19,868,869.75,867.75,867.75,239
20160501|2015-11-19 13:00,19,867.75,869.5,867.25,869.25,496
20160501|2015-11-19 19:00,20,868,868.75,866.25,866.25,18
20160501|2015-11-19 19:30,20,866,866,864.5,864.5,35
20160501|2015-11-19 20:00,20,864.75,865,864.5,864.5,14
20160501|2015-11-19 20:30,20,864.5,865,863.75,864.75,74
20160501|2015-11-19 21:00,20,865.75,866,864.75,864.75,22
20160501|2015-11-19 21:30,20,865,865,864.25,864.75,8
20160501|2015-11-19 22:30,20,865.25,865.25,865.25,865.25,10
20160501|2015-11-19 23:30,20,865.25,866.25,864.5,865.25,34
20160501|2015-11-20 00:00,20,865.25,865.25,864.5,864.5,53
20160501|2015-11-20 00:30,20,864.75,865,864.25,865,51
20160501|2015-11-20 01:00,20,865.25,865.5,864.75,864.75,34
20160501|2015-11-20 01:30,20,864.75,864.75,864,864,53
20160501|2015-11-20 02:00,20,864.5,864.5,864.25,864.25,3
20160501|2015-11-20 02:30,20,863.75,863.75,862.75,863,34
20160501|2015-11-20 03:00,20,864.25,864.75,864.25,864.5,22
20160501|2015-11-20 03:30,20,864.75,865.25,864.75,864.75,61
20160501|2015-11-20 04:00,20,865,865,865,865,1
20160501|2015-11-20 04:30,20,864.25,864.5,864.25,864.5,4
20160501|2015-11-20 05:00,20,864.25,864.25,864,864,148
20160501|2015-11-20 05:30,20,864,864,864,864,3
20160501|2015-11-20 06:00,20,863.75,863.75,862.75,863,51
20160501|2015-11-20 06:30,20,863,863.75,862.5,863.75,151
20160501|2015-11-20 07:00,20,863.5,864,863.25,863.5,41
20160501|2015-11-20 07:30,20,863.5,863.5,863,863,87
20160501|2015-11-20 08:30,20,863,866.75,861.75,866.25,1258
20160501|2015-11-20 09:00,20,867,869.25,865,867.25,726
20160501|2015-11-20 09:30,20,867.5,869.75,866.5,866.5,520
20160501|2015-11-20 10:00,20,866.5,867,865.5,866.25,264
20160501|2015-11-20 10:30,20,866.25,867.25,865.75,866.5,499
20160501|2015-11-20 11:00,20,866.5,866.5,865.25,865.75,539
20160501|2015-11-20 11:30,20,866,866.75,866,866.5,87
20160501|2015-11-20 12:00,20,866.5,868,866.5,866.75,160
20160501|2015-11-20 12:30,20,867,868.25,867,867.25,258
20160501|2015-11-20 13:00,20,867.25,868,866.25,867.25,1964
20160501|2015-11-22 19:00,23,866,866,860.25,862,180
20160501|2015-11-22 19:30,23,862.75,863.5,862.5,863,46
20160501|2015-11-22 20:00,23,864.25,864.5,864,864.5,5
20160501|2015-11-22 20:30,23,864,864,860.75,860.75,111
20160501|2015-11-22 21:00,23,860.5,862.25,860.5,861,48
20160501|2015-11-22 21:30,23,861.25,861.5,861,861.25,25
20160501|2015-11-22 22:00,23,861.5,861.5,861.5,861.5,18
20160501|2015-11-22 22:30,23,861.25,861.25,861.25,861.25,1
20160501|2015-11-22 23:00,23,861,861.25,861,861.25,2
20160501|2015-11-22 23:30,23,861.25,861.25,859,859,75
20160501|2015-11-23 00:00,23,859,859,856.5,856.75,354
20160501|2015-11-23 00:30,23,856.75,858,855.75,858,186
20160501|2015-11-23 01:00,23,857.75,858.5,856,856.5,18
20160501|2015-11-23 01:30,23,856.25,856.25,856,856,10
20160501|2015-11-23 02:00,23,855.75,856,855,856,113
20160501|2015-11-23 02:30,23,855.75,856,855.25,855.25,153
20160501|2015-11-23 03:00,23,855.25,855.25,855,855,28
20160501|2015-11-23 03:30,23,855,855,854.75,854.75,161
20160501|2015-11-23 04:00,23,854.75,855,854.75,854.75,84
20160501|2015-11-23 04:30,23,854.75,855.75,854.75,855.75,15
20160501|2015-11-23 05:00,23,856,856,855.75,855.75,16
20160501|2015-11-23 05:30,23,855,856.5,854.75,856.5,138
20160501|2015-11-23 06:00,23,856,858.25,856,857.5,45
20160501|2015-11-23 06:30,23,857.25,857.25,856.75,857,20
20160501|2015-11-23 07:00,23,857.25,857.5,853.75,854,456
20160501|2015-11-23 07:30,23,854,854.5,853.5,854,69
20160501|2015-11-23 08:30,23,854,856,853.75,855,648
20160501|2015-11-23 09:00,23,855,859.5,855,858.25,974
20160501|2015-11-23 09:30,23,858.25,860.5,856,859.75,444
20160501|2015-11-23 10:00,23,860,860.5,857.5,859.75,353
20160501|2015-11-23 10:30,23,859.75,865.5,859.75,864.75,599
20160501|2015-11-23 11:00,23,864.75,865,863.25,864.25,256
20160501|2015-11-23 11:30,23,864,867,863.75,867,276
20160501|2015-11-23 12:00,23,867,871.5,866.75,869,917
20160501|2015-11-23 12:30,23,869.25,871.25,868,871.25,208
20160501|2015-11-23 13:00,23,870.75,873.25,870.25,872.5,534
20160501|2015-11-23 19:00,24,872,872.25,869.5,870.5,166
20160501|2015-11-23 19:30,24,870.75,871.75,870,870,77
20160501|2015-11-23 20:00,24,870.25,870.75,870.25,870.25,51
20160501|2015-11-23 20:30,24,869.75,870,869,869,33
20160501|2015-11-23 21:00,24,869.5,870.75,869.5,870.5,10
20160501|2015-11-23 21:30,24,870.25,870.25,870.25,870.25,1
20160501|2015-11-23 22:00,24,870.25,870.5,870,870,6
20160501|2015-11-23 22:30,24,869.75,869.75,869.75,869.75,1
20160501|2015-11-23 23:00,24,870,870.25,870,870.25,4
20160501|2015-11-23 23:30,24,870.5,874,870.5,873.5,124
20160501|2015-11-24 00:00,24,873.5,873.5,872.25,873.5,126
20160501|2015-11-24 00:30,24,873.5,874,871.75,871.75,62
20160501|2015-11-24 01:00,24,871.5,871.75,871.25,871.75,10
20160501|2015-11-24 01:30,24,872.25,872.5,871.75,872,87
20160501|2015-11-24 02:00,24,872.25,872.75,871.5,872.75,29
20160501|2015-11-24 02:30,24,873.25,873.25,873,873.25,24
20160501|2015-11-24 03:00,24,873,873.5,872.75,873.5,67
20160501|2015-11-24 03:30,24,873.25,873.5,873,873,9
20160501|2015-11-24 04:00,24,873,873,872.75,872.75,10
20160501|2015-11-24 04:30,24,872.75,872.75,872,872,27
20160501|2015-11-24 05:00,24,872.25,872.25,871.5,871.5,19
20160501|2015-11-24 05:30,24,872.25,872.25,872,872.25,16
20160501|2015-11-24 06:00,24,872.75,873.25,872,873,18
20160501|2015-11-24 06:30,24,873.25,874,873.25,874,14
20160501|2015-11-24 07:00,24,873.75,874,871,871,82
20160501|2015-11-24 07:30,24,871.5,872,871,871.5,58
20160501|2015-11-24 08:30,24,870.75,876.5,870.5,874.75,1278
20160501|2015-11-24 09:00,24,875.25,875.25,873,874,249
20160501|2015-11-24 09:30,24,874,876.5,873.5,876,264
20160501|2015-11-24 10:00,24,875.75,876,874.75,875.5,114
20160501|2015-11-24 10:30,24,875.5,876.25,873.25,873.75,276
20160501|2015-11-24 11:00,24,874,876,873.75,875.5,140
20160501|2015-11-24 11:30,24,875.5,875.5,873.5,874.5,201
20160501|2015-11-24 12:00,24,874.5,875.75,873.75,874.75,267
20160501|2015-11-24 12:30,24,875,875.5,873,873,339
20160501|2015-11-24 13:00,24,873.75,874.25,871.25,872.75,308
20160501|2015-11-24 19:00,25,871,872.5,870.25,870.25,82
20160501|2015-11-24 19:30,25,870,871,870,870,37
20160501|2015-11-24 20:00,25,870,870,869.5,870,26
20160501|2015-11-24 20:30,25,871,871.25,870.75,870.75,16
20160501|2015-11-24 21:00,25,870.75,870.75,870.75,870.75,8
20160501|2015-11-24 21:30,25,871,871.25,871,871,8
20160501|2015-11-24 22:30,25,871.25,871.25,871.25,871.25,2
20160501|2015-11-24 23:00,25,871.75,872,871.75,872,7
20160501|2015-11-24 23:30,25,872.5,874.5,872.5,873.75,52
20160501|2015-11-25 00:00,25,873.75,875,873.5,875,55
20160501|2015-11-25 00:30,25,874.75,875.25,874.5,875,53
20160501|2015-11-25 01:00,25,874.75,874.75,874.5,874.5,43
20160501|2015-11-25 01:30,25,875,875,874.5,874.75,23
20160501|2015-11-25 02:00,25,875,875.25,874.5,874.5,35
20160501|2015-11-25 02:30,25,873.75,873.75,873.75,873.75,1
20160501|2015-11-25 03:00,25,874.75,875.25,874.25,874.75,28
20160501|2015-11-25 03:30,25,875.25,875.25,873.25,873.25,22
20160501|2015-11-25 04:00,25,874,874,874,874,5
20160501|2015-11-25 04:30,25,874.75,874.75,874,874,42
20160501|2015-11-25 05:00,25,874,874,873,873,86
20160501|2015-11-25 05:30,25,873,873,872.5,872.5,28
20160501|2015-11-25 06:00,25,873,873.25,873,873.25,12
20160501|2015-11-25 07:00,25,873.5,873.5,870.75,872.5,250
20160501|2015-11-25 07:30,25,872.5,872.5,870.5,871,28
20160501|2015-11-25 08:30,25,871.25,874.75,871.25,874.25,676
20160501|2015-11-25 09:00,25,873.75,875.25,872,875,261
20160501|2015-11-25 09:30,25,875,877.25,874.75,877.25,316
20160501|2015-11-25 10:00,25,877.5,881.25,877.5,878.75,928
20160501|2015-11-25 10:30,25,878.75,883.25,878.75,882.75,468
20160501|2015-11-25 11:00,25,882.5,884,882.25,883.75,528
20160501|2015-11-25 11:30,25,884.25,884.25,881.5,881.75,132
20160501|2015-11-25 12:00,25,881.25,881.75,880.75,881.75,235
20160501|2015-11-25 12:30,25,881.5,883,881.5,882.5,368
20160501|2015-11-25 13:00,25,882.5,884.25,882.5,883.25,561
20160501|2015-11-27 08:30,27,883,885.75,881.25,884,1206
20160501|2015-11-27 09:00,27,884,884,880,882.25,707
20160501|2015-11-27 09:30,27,882,885,881.5,884.5,293
20160501|2015-11-27 10:00,27,884.5,885.75,883.25,883.5,223
20160501|2015-11-27 10:30,27,883,883.75,881.25,881.75,210
20160501|2015-11-27 11:00,27,882,884,881.75,883.5,251
20160501|2015-11-27 11:30,27,883.5,884.25,881.25,881.5,336
20160501|2015-11-27 12:00,27,881.5,882.5,881.25,882,36
20160501|2015-11-29 19:00,30,882,882,880.25,880.25,27
20160501|2015-11-29 20:00,30,879,879,878.75,878.75,3
20160501|2015-11-29 20:30,30,878.75,879.25,878.75,879.25,2
20160501|2015-11-29 21:00,30,880,880,879.5,879.5,2
20160501|2015-11-29 21:30,30,879.5,879.5,879.25,879.25,2
20160501|2015-11-29 23:30,30,880,881.75,879.75,881.75,20
20160501|2015-11-30 00:00,30,881,881,881,881,6
20160501|2015-11-30 00:30,30,881.5,882,881.5,881.75,13
20160501|2015-11-30 01:30,30,882.25,882.25,882.25,882.25,2
20160501|2015-11-30 02:00,30,882,882,882,882,1
20160501|2015-11-30 02:30,30,881.25,881.25,881,881,20
20160501|2015-11-30 03:00,30,881.25,881.5,881.25,881.5,13
20160501|2015-11-30 03:30,30,881.5,881.5,881.25,881.5,43
20160501|2015-11-30 04:00,30,881.75,882,881.75,882,33
20160501|2015-11-30 04:30,30,882.25,882.5,882.25,882.5,5
20160501|2015-11-30 05:00,30,882.25,882.25,882,882,110
20160501|2015-11-30 05:30,30,882,882,882,882,5
20160501|2015-11-30 06:00,30,882,882.5,882,882.5,11
20160501|2015-11-30 06:30,30,882.25,882.5,881.75,882.5,70
20160501|2015-11-30 07:00,30,882.25,883.5,882.25,883.25,63
20160501|2015-11-30 07:30,30,883.75,884,883.25,883.75,30
20160501|2015-11-30 08:30,30,884,888.75,883.5,886,1178
20160501|2015-11-30 09:00,30,886.25,888.25,885.5,888,224
20160501|2015-11-30 09:30,30,888.25,891,887.5,888.75,571
20160501|2015-11-30 10:00,30,889.5,889.75,885.75,886,495
20160501|2015-11-30 10:30,30,886.75,887.25,886.25,887,137
20160501|2015-11-30 11:00,30,887.25,890.75,887,890.5,275
20160501|2015-11-30 11:30,30,890.25,891.5,889.25,889.75,231
20160501|2015-11-30 12:00,30,889.75,890.25,888.75,889.5,104
20160501|2015-11-30 12:30,30,889.25,889.75,888.5,889.25,222
20160501|2015-11-30 13:00,30,889,890.25,886.5,890.25,469
20160501|2015-11-30 19:00,1,889.5,891.75,889.5,891.5,349
20160501|2015-11-30 19:30,1,891.5,893,890.75,893,116
20160501|2015-11-30 20:00,1,891.75,891.75,891.5,891.5,14
20160501|2015-11-30 20:30,1,892.75,893,892,892,15
20160501|2015-11-30 21:00,1,892,892,892,892,1
20160501|2015-11-30 23:30,1,890.5,890.5,890.5,890.5,2
20160501|2015-12-01 00:00,1,891.5,891.5,889,889,3
20160501|2015-12-01 00:30,1,888,888.25,888,888.25,3
20160501|2015-12-01 01:00,1,889,889,889,889,2
20160501|2015-12-01 01:30,1,889.5,889.5,889.5,889.5,5
20160501|2015-12-01 02:30,1,892.25,892.25,892.25,892.25,3
20160501|2015-12-01 03:00,1,892.25,892.5,892.25,892.5,3
20160501|2015-12-01 04:00,1,891.5,891.75,891.5,891.75,2
20160501|2015-12-01 04:30,1,890.75,891.5,890.75,891.5,3
20160501|2015-12-01 05:00,1,891.5,892.25,891,892,53
20160501|2015-12-01 05:30,1,892.25,895,892.25,894.5,108
20160501|2015-12-01 06:00,1,893.75,893.75,893.75,893.75,1
20160501|2015-12-01 06:30,1,894.5,896.5,894.5,896,88
20160501|2015-12-01 07:00,1,895.5,896,893.75,895,167
20160501|2015-12-01 07:30,1,895,895,893.25,893.75,67
20160501|2015-12-01 08:30,1,893.25,894.5,890.5,893,645
20160501|2015-12-01 09:00,1,893.25,897.25,893,895.25,390
20160501|2015-12-01 09:30,1,895,896.5,894,895,277
20160501|2015-12-01 10:00,1,895,896.75,893.75,896.5,343
20160501|2015-12-01 10:30,1,896.75,899,896.75,898.5,643
20160501|2015-12-01 11:00,1,898.5,898.75,895.25,895.5,526
20160501|2015-12-01 11:30,1,895.5,897.75,895.25,896.25,421
20160501|2015-12-01 12:00,1,896.5,898,896.5,897.5,272
20160501|2015-12-01 12:30,1,897.75,899.75,897.25,897.5,574
20160501|2015-12-01 13:00,1,897.5,898.75,895.5,898.5,508
20160501|2015-12-01 19:00,2,895,899.25,895,899.25,82
20160501|2015-12-01 19:30,2,899.25,900,899,899,88
20160501|2015-12-01 20:00,2,899.5,899.5,899.5,899.5,7
20160501|2015-12-01 20:30,2,899.5,900.25,898.5,898.5,66
20160501|2015-12-01 21:00,2,898.75,899.5,898.25,899,49
20160501|2015-12-01 21:30,2,899.5,899.75,899.5,899.75,11
20160501|2015-12-01 22:30,2,899.75,900,899.75,900,9
20160501|2015-12-01 23:00,2,900,900,900,900,6
20160501|2015-12-01 23:30,2,899.75,900,899.25,899.25,20
20160501|2015-12-02 00:00,2,899.5,900,898.75,900,59
20160501|2015-12-02 00:30,2,900,900.25,899.75,900.25,12
20160501|2015-12-02 01:00,2,900,900,899.5,899.75,9
20160501|2015-12-02 01:30,2,900,900,900,900,3
20160501|2015-12-02 02:00,2,900,900,899.5,899.75,15
20160501|2015-12-02 02:30,2,899.5,899.5,899.25,899.5,6
20160501|2015-12-02 03:00,2,899.25,899.75,899.25,899.5,13
20160501|2015-12-02 03:30,2,899.5,899.5,899.5,899.5,4
20160501|2015-12-02 04:00,2,899.5,899.75,899.25,899.5,24
20160501|2015-12-02 04:30,2,899.75,899.75,899.75,899.75,1
20160501|2015-12-02 05:00,2,899.75,899.75,899.25,899.5,9
20160501|2015-12-02 05:30,2,899.25,900,899,899.75,33
20160501|2015-12-02 06:00,2,899.75,900.25,899.5,900,177
20160501|2015-12-02 06:30,2,899.5,900,899.25,899.25,96
20160501|2015-12-02 07:00,2,899.25,899.25,893.75,894,394
20160501|2015-12-02 07:30,2,893.75,896,893,895.75,155
20160501|2015-12-02 08:30,2,895.75,899.5,894,894.25,1292
20160501|2015-12-02 09:00,2,894.25,898.5,893.5,897.5,691
20160501|2015-12-02 09:30,2,897.5,898,893.75,894.5,1072
20160501|2015-12-02 10:00,2,894.5,896.25,894.5,895,538
20160501|2015-12-02 10:30,2,895.25,897.75,894.75,897.25,604
20160501|2015-12-02 11:00,2,897.25,902,897.25,899.5,905
20160501|2015-12-02 11:30,2,899.5,903,899.25,901.75,491
20160501|2015-12-02 12:00,2,902.25,903,901,901,562
20160501|2015-12-02 12:30,2,901,902.75,901,902.25,406
20160501|2015-12-02 13:00,2,902.25,903.25,899.75,900,698
20160501|2015-12-02 19:00,3,900,900,898,898.5,67
20160501|2015-12-02 19:30,3,898.5,898.75,898.25,898.25,3
20160501|2015-12-02 20:00,3,898.75,898.75,898.25,898.25,11
20160501|2015-12-02 21:00,3,898.25,898.5,896.75,897,40
20160501|2015-12-02 22:00,3,897.75,897.75,897.5,897.5,3
20160501|2015-12-02 22:30,3,897.5,898,897.5,898,12
20160501|2015-12-02 23:00,3,898.25,898.5,898.25,898.5,6
20160501|2015-12-02 23:30,3,899,899.25,899,899.25,5
20160501|2015-12-03 00:00,3,898.5,899,898.25,899,10
20160501|2015-12-03 00:30,3,899.25,899.25,898.25,898.25,19
20160501|2015-12-03 01:00,3,898.5,899.75,898.5,899.75,21
20160501|2015-12-03 01:30,3,899.25,899.75,899,899.5,36
20160501|2015-12-03 02:00,3,899.75,899.75,898.5,899,17
20160501|2015-12-03 02:30,3,898,898.5,898,898.25,20
20160501|2015-12-03 03:00,3,897.5,897.5,895,896.75,148
20160501|2015-12-03 03:30,3,896.5,898,896.5,897.75,25
20160501|2015-12-03 04:00,3,897.25,897.5,896.75,897.25,137
20160501|2015-12-03 04:30,3,897.75,898,896.5,897,195
20160501|2015-12-03 05:00,3,896.75,896.75,896.25,896.5,39
20160501|2015-12-03 05:30,3,896.25,896.25,896.25,896.25,1
20160501|2015-12-03 06:00,3,896.5,896.5,896,896,36
20160501|2015-12-03 06:30,3,896.25,897.75,896,897.75,66
20160501|2015-12-03 07:00,3,897.5,899,897,897.25,140
20160501|2015-12-03 07:30,3,897,897.25,894.5,894.5,341
20160501|2015-12-03 08:30,3,894.5,899.5,893.75,898.25,1271
20160501|2015-12-03 09:00,3,898.25,900.75,897.5,900.25,523
20160501|2015-12-03 09:30,3,900.75,902.75,899.75,902.75,657
20160501|2015-12-03 10:00,3,902.5,903.5,900.75,901.5,1164
20160501|2015-12-03 10:30,3,901.5,902.25,901,901,483
20160501|2015-12-03 11:00,3,901.5,903,901.5,902.5,572
20160501|2015-12-03 11:30,3,902.25,905.25,902.25,904.5,827
20160501|2015-12-03 12:00,3,904.75,905.75,904,905,250
20160501|2015-12-03 12:30,3,905.25,906,904,904.75,406
20160501|2015-12-03 13:00,3,904.75,906.75,904.75,905.25,659
20160501|2015-12-03 19:00,4,905.25,906,904.75,904.75,123
20160501|2015-12-03 19:30,4,905.25,906.25,905,905.75,61
20160501|2015-12-03 20:00,4,905.5,905.5,905.25,905.25,14
20160501|2015-12-03 20:30,4,905.25,905.25,904.5,905,27
20160501|2015-12-03 21:00,4,905,905.25,904.5,904.5,59
20160501|2015-12-03 21:30,4,904.75,905,904.75,905,3
20160501|2015-12-03 23:30,4,904.75,904.75,904.25,904.25,8
20160501|2015-12-04 00:00,4,904,904.25,903.5,904,26
20160501|2015-12-04 00:30,4,903.5,904.25,903,903,19
20160501|2015-12-04 01:00,4,903.5,903.5,902.75,903,40
20160501|2015-12-04 01:30,4,903,903,902.5,902.5,23
20160501|2015-12-04 02:00,4,902.5,903,902.5,903,17
20160501|2015-12-04 03:00,4,903,903,903,903,16
20160501|2015-12-04 03:30,4,902.75,903,902.75,902.75,9
20160501|2015-12-04 04:00,4,902.75,903.5,902.75,903.25,64
20160501|2015-12-04 04:30,4,903.25,903.5,902.75,903.5,30
20160501|2015-12-04 05:00,4,903.5,903.5,903.25,903.5,180
20160501|2015-12-04 05:30,4,903.25,903.5,903.25,903.5,20
20160501|2015-12-04 06:00,4,903.25,903.25,901.5,901.5,40
20160501|2015-12-04 06:30,4,901.75,902.75,901.5,902.75,11
20160501|2015-12-04 07:00,4,903,903.75,903,903.5,18
20160501|2015-12-04 07:30,4,903.5,904,903,903.25,61
20160501|2015-12-04 08:30,4,903.25,907.5,902.25,904,1616
20160501|2015-12-04 09:00,4,904.25,907.75,904,907.25,822
20160501|2015-12-04 09:30,4,907.25,910,906.75,906.75,1187
20160501|2015-12-04 10:00,4,906.5,906.5,902.75,903.25,580
20160501|2015-12-04 10:30,4,904,905.75,903.75,905.25,667
20160501|2015-12-04 11:00,4,905.25,907.25,904.75,906,236
20160501|2015-12-04 11:30,4,906.25,912.5,906.25,911.75,767
20160501|2015-12-04 12:00,4,912,912.75,910.75,912.5,692
20160501|2015-12-04 12:30,4,912.5,913,911.5,912.5,758
20160501|2015-12-04 13:00,4,912.5,914.5,912.25,914.25,865
20160501|2015-12-06 19:00,7,913.75,917.5,913.75,917,499
20160501|2015-12-06 19:30,7,917.25,917.25,915.5,915.75,93
20160501|2015-12-06 20:00,7,915.75,915.75,914.75,914.75,17
20160501|2015-12-06 20:30,7,914.25,914.25,912.5,912.75,68
20160501|2015-12-06 21:00,7,912.5,912.5,911.75,912,62
20160501|2015-12-06 21:30,7,912,912.5,911.75,912.5,39
20160501|2015-12-06 22:30,7,912.75,913,912.75,913,2
20160501|2015-12-06 23:00,7,912.75,912.75,912.75,912.75,1
20160501|2015-12-06 23:30,7,912.75,913,911.75,912.25,20
20160501|2015-12-07 00:00,7,911.75,911.75,911.25,911.75,51
20160501|2015-12-07 00:30,7,912.25,912.25,912.25,912.25,2
20160501|2015-12-07 01:00,7,911.75,913.5,911.75,913.5,13
20160501|2015-12-07 01:30,7,913.25,914,912.75,913.25,31
20160501|2015-12-07 02:00,7,914,914,912.25,912.75,59
20160501|2015-12-07 02:30,7,912.75,913.5,912.75,913,23
20160501|2015-12-07 03:00,7,913.25,913.25,912.75,913.25,19
20160501|2015-12-07 03:30,7,913.25,913.25,912.75,912.75,5
20160501|2015-12-07 04:00,7,912.75,914,912.75,914,8
20160501|2015-12-07 04:30,7,914.75,916,914.5,915.75,334
20160501|2015-12-07 05:00,7,915.75,915.75,914.5,915,25
20160501|2015-12-07 05:30,7,915,915,915,915,2
20160501|2015-12-07 06:00,7,915,915,915,915,111
20160501|2015-12-07 06:30,7,915,915.25,912,912.75,156
20160501|2015-12-07 07:00,7,912.5,912.75,910.5,911.25,178
20160501|2015-12-07 07:30,7,910.5,910.5,909.75,910.5,58
20160501|2015-12-07 08:30,7,911,913.75,907.25,909,1276
20160501|2015-12-07 09:00,7,909,910.25,905.5,909,818
20160501|2015-12-07 09:30,7,908.75,909.5,905.75,906.5,527
20160501|2015-12-07 10:00,7,906.5,907.5,905.75,905.75,288
20160501|2015-12-07 10:30,7,905.75,906.25,903,904.5,810
20160501|2015-12-07 11:00,7,904.75,905.5,903.25,904.25,598
20160501|2015-12-07 11:30,7,904.25,904.5,899.75,899.75,877
20160501|2015-12-07 12:00,7,899.75,900,894.75,896.5,1126
20160501|2015-12-07 12:30,7,896,897.5,894.5,897.25,382
20160501|2015-12-07 13:00,7,897.25,897.5,890.75,895,1305
20160501|2015-12-07 19:00,8,894.5,896,893.75,894,129
20160501|2015-12-07 19:30,8,892.75,893.25,891.5,892,33
20160501|2015-12-07 20:00,8,891.75,892.25,891,891.25,172
20160501|2015-12-07 20:30,8,891,893,890.5,891.5,441
20160501|2015-12-07 21:00,8,892.25,892.25,891.5,891.5,4
20160501|2015-12-07 21:30,8,892.25,892.25,891.75,891.75,50
20160501|2015-12-07 23:00,8,892.5,892.75,892.5,892.75,2
20160501|2015-12-07 23:30,8,892.25,892.75,889.25,890.75,1426
20160501|2015-12-08 00:00,8,890.75,890.75,888.75,889.25,479
20160501|2015-12-08 00:30,8,890,890,889,889,7
20160501|2015-12-08 01:00,8,889.5,889.5,889.5,889.5,4
20160501|2015-12-08 01:30,8,890.25,890.25,890,890.25,13
20160501|2015-12-08 02:00,8,890.25,890.25,888,888.25,68
20160501|2015-12-08 02:30,8,888,888,886.75,886.75,110
20160501|2015-12-08 03:00,8,886.5,887.25,886.5,886.5,16
20160501|2015-12-08 03:30,8,887,889,887,888.75,36
20160501|2015-12-08 04:00,8,888.5,889.75,888.5,889.75,16
20160501|2015-12-08 04:30,8,889.75,889.75,889.75,889.75,1
20160501|2015-12-08 05:00,8,890.5,891,890.5,891,7
20160501|2015-12-08 05:30,8,892,892.5,889.75,889.75,25
20160501|2015-12-08 06:00,8,889.75,890.25,889.25,889.25,4
20160501|2015-12-08 06:30,8,889.25,890.5,888.5,890.25,46
20160501|2015-12-08 07:00,8,889,889.25,888.25,888.75,157
20160501|2015-12-08 07:30,8,889.25,890.5,889.25,889.75,17
20160501|2015-12-08 08:30,8,890.5,893.75,888.25,892.25,631
20160501|2015-12-08 09:00,8,892.5,892.5,889.75,892.25,370
20160501|2015-12-08 09:30,8,892.25,892.5,890.75,891.25,359
20160501|2015-12-08 10:00,8,891.5,892.75,889.25,889.25,260
20160501|2015-12-08 10:30,8,889,889,882.5,885.75,952
20160501|2015-12-08 11:00,8,886,886,883.25,883.25,257
20160501|2015-12-08 11:30,8,883.75,884.75,882.5,884.25,177
20160501|2015-12-08 12:00,8,883.75,886.5,883.75,886,554
20160501|2015-12-08 12:30,8,886.25,887.25,884.75,886.5,137
20160501|2015-12-08 13:00,8,886.25,888,885.5,886.25,497
20160501|2015-12-08 19:00,9,886,889,886,888.75,415
20160501|2015-12-08 19:30,9,888.5,888.5,887.25,888,341
20160501|2015-12-08 20:00,9,888,888,887.75,888,42
20160501|2015-12-08 20:30,9,887.25,888,887.25,888,235
20160501|2015-12-08 21:00,9,887.5,887.5,887.5,887.5,4
20160501|2015-12-08 21:30,9,887.25,888.5,887.25,887.75,17
20160501|2015-12-08 23:30,9,886.75,888,886.75,888,31
20160501|2015-12-09 00:00,9,887.25,887.5,886.5,886.75,10
20160501|2015-12-09 00:30,9,886.25,887,886.25,886.75,16
20160501|2015-12-09 01:00,9,886.5,886.5,885.75,885.75,11
20160501|2015-12-09 01:30,9,885.75,886.25,885.75,886,11
20160501|2015-12-09 02:00,9,886,886.25,885.75,886.25,18
20160501|2015-12-09 02:30,9,886,886.5,886,886.5,3
20160501|2015-12-09 03:30,9,886,886,886,886,1
20160501|2015-12-09 04:00,9,887.5,887.5,887.25,887.5,49
20160501|2015-12-09 04:30,9,887.5,887.5,887.25,887.25,53
20160501|2015-12-09 05:00,9,888,889,888,889,19
20160501|2015-12-09 05:30,9,889.75,890.25,889.5,890.25,84
20160501|2015-12-09 06:00,9,890.25,891,889,889.25,29
20160501|2015-12-09 06:30,9,889,890.25,889,890.25,82
20160501|2015-12-09 07:00,9,890.25,890.5,888.5,889.25,111
20160501|2015-12-09 07:30,9,888.75,888.75,887.5,887.5,158
20160501|2015-12-09 08:30,9,888.75,890.75,887.25,889.5,1124
20160501|2015-12-09 09:00,9,889.75,892.25,889.5,890.75,392
20160501|2015-12-09 09:30,9,891.25,892.5,890.5,891,251
20160501|2015-12-09 10:00,9,892.25,892.5,890.75,891.75,486
20160501|2015-12-09 10:30,9,891.75,891.75,886,888.5,446
20160501|2015-12-09 11:00,9,888.25,889.25,882.25,883.5,872
20160501|2015-12-09 11:30,9,882.5,883,878.75,882.75,745
20160501|2015-12-09 12:00,9,882.75,883.75,881.5,883.25,407
20160501|2015-12-09 12:30,9,883.5,886.5,883,885.5,428
20160501|2015-12-09 13:00,9,885.75,886.75,885,886.75,395
20160501|2015-12-09 19:00,10,884.75,885.5,884.5,884.75,83
20160501|2015-12-09 19:30,10,885,886.75,884.75,886.75,10
20160501|2015-12-09 20:00,10,887,887.25,886,886,18
20160501|2015-12-09 20:30,10,885.5,885.5,884.75,885.25,17
20160501|2015-12-09 21:00,10,885.25,885.5,885.25,885.25,71
20160501|2015-12-09 22:30,10,885.75,885.75,885.75,885.75,7
20160501|2015-12-09 23:30,10,885,885.25,884.25,884.5,76
20160501|2015-12-10 00:00,10,884.25,884.5,884.25,884.25,15
20160501|2015-12-10 00:30,10,884.5,885,884.5,885,8
20160501|2015-12-10 01:00,10,885.25,885.25,885.25,885.25,2
20160501|2015-12-10 01:30,10,885.75,886,885.5,886,11
20160501|2015-12-10 02:00,10,886,886.75,886,886.25,9
20160501|2015-12-10 02:30,10,886.5,886.5,886,886,16
20160501|2015-12-10 03:00,10,885.75,887.5,885.75,887.25,64
20160501|2015-12-10 03:30,10,887,887,885.75,885.75,11
20160501|2015-12-10 04:00,10,886,886,885.25,885.25,22
20160501|2015-12-10 04:30,10,885,885.75,884.75,885.5,20
20160501|2015-12-10 05:30,10,885,885,884.75,884.75,54
20160501|2015-12-10 06:00,10,884.5,884.5,884.5,884.5,1
20160501|2015-12-10 06:30,10,884.25,885,884.25,885,12
20160501|2015-12-10 07:00,10,884.75,885.5,884.25,885.5,249
20160501|2015-12-10 07:30,10,886,886.25,882.5,883,288
20160501|2015-12-10 08:30,10,883,886,881.75,885.75,866
20160501|2015-12-10 09:00,10,886.25,888,884.5,886.75,661
20160501|2015-12-10 09:30,10,887,889.75,886.5,887.5,323
20160501|2015-12-10 10:00,10,887,887,885.25,886,225
20160501|2015-12-10 10:30,10,886.25,888.5,886,888.25,127
20160501|2015-12-10 11:00,10,888.5,890,887,887.75,424
20160501|2015-12-10 11:30,10,888.5,893,887.75,893,553
20160501|2015-12-10 12:00,10,893.25,895.5,892.5,892.75,578
20160501|2015-12-10 12:30,10,893,893,889.75,891,414
20160501|2015-12-10 13:00,10,890.75,891.5,886.75,888.75,847
20160501|2015-12-10 19:00,11,887.5,888,886.25,886.25,144
20160501|2015-12-10 19:30,11,886.25,886.25,884.5,885.25,60
20160501|2015-12-10 20:30,11,885,885,884.75,885,4
20160501|2015-12-10 21:00,11,885.25,885.5,885.25,885.5,10
20160501|2015-12-10 21:30,11,885.5,885.5,885.25,885.25,3
20160501|2015-12-10 22:00,11,885,885,885,885,5
20160501|2015-12-10 22:30,11,884.75,884.75,884.75,884.75,2
20160501|2015-12-10 23:00,11,884.5,884.75,884.5,884.5,8
20160501|2015-12-10 23:30,11,884.75,888.25,884.75,887,118
20160501|2015-12-11 00:00,11,887.75,889,887.75,888.25,10
20160501|2015-12-11 00:30,11,889.25,890.75,889.25,890,124
20160501|2015-12-11 01:00,11,890,890.25,889.5,890,33
20160501|2015-12-11 01:30,11,890.25,892.25,890.25,891.75,83
20160501|2015-12-11 02:00,11,892,893.25,891.25,891.5,233
20160501|2015-12-11 02:30,11,891.5,892.5,891.5,892.25,59
20160501|2015-12-11 03:00,11,892,893,892,892.5,47
20160501|2015-12-11 03:30,11,892.25,892.5,891.5,892.5,20
20160501|2015-12-11 04:00,11,892.5,892.5,891,891,40
20160501|2015-12-11 04:30,11,891,891.5,890,890.5,85
20160501|2015-12-11 05:00,11,890.5,891,890.25,890.75,89
20160501|2015-12-11 05:30,11,890.75,891.25,890.5,890.5,49
20160501|2015-12-11 06:00,11,890.25,890.5,890,890.25,38
20160501|2015-12-11 06:30,11,890,890.25,889.5,890,95
20160501|2015-12-11 07:00,11,890,892.5,889.75,892,104
20160501|2015-12-11 07:30,11,891.75,892,891.5,891.5,36
20160501|2015-12-11 08:30,11,891.75,894.25,886,886,1322
20160501|2015-12-11 09:00,11,886,886.75,880.25,882.25,960
20160501|2015-12-11 09:30,11,882.5,882.75,880,881,745
20160501|2015-12-11 10:00,11,881.25,884.25,881,881.75,450
20160501|2015-12-11 10:30,11,881.75,882.25,880,881.25,807
20160501|2015-12-11 11:00,11,881,882,880.75,881.25,270
20160501|2015-12-11 11:30,11,881.25,881.25,879.5,880,199
20160501|2015-12-11 12:00,11,880.25,881.75,880.25,881,146
20160501|2015-12-11 12:30,11,881.75,883.25,881.5,882,177
20160501|2015-12-11 13:00,11,882.25,883,879.5,881.5,610
20160501|2015-12-13 19:00,14,879.5,880.5,878,880.5,42
20160501|2015-12-13 19:30,14,881.5,881.75,879.25,879.25,17
20160501|2015-12-13 20:00,14,879,879.75,879,879.75,16
20160501|2015-12-13 20:30,14,880,881.5,879.75,881.5,23
20160501|2015-12-13 21:00,14,881.75,882.75,881.25,882.75,51
20160501|2015-12-13 21:30,14,882,882.25,882,882,5
20160501|2015-12-13 22:00,14,882.25,882.25,880.5,880.5,12
20160501|2015-12-13 23:00,14,881,881,880.75,880.75,10
20160501|2015-12-13 23:30,14,881.25,881.75,881.25,881.75,15
20160501|2015-12-14 00:00,14,882,882.5,881.5,882.25,51
20160501|2015-12-14 00:30,14,882.5,882.75,882.5,882.75,38
20160501|2015-12-14 01:00,14,882.5,882.5,882.5,882.5,2
20160501|2015-12-14 01:30,14,882.75,883.5,882.75,883.5,6
20160501|2015-12-14 02:00,14,883.25,883.25,881.25,881.25,103
20160501|2015-12-14 02:30,14,881.25,881.25,880.5,881.25,12
20160501|2015-12-14 03:00,14,881.75,881.75,881.5,881.5,7
20160501|2015-12-14 03:30,14,881.5,881.5,881,881,8
20160501|2015-12-14 04:00,14,881.25,881.25,880.75,881,14
20160501|2015-12-14 04:30,14,881,881,880.75,880.75,3
20160501|2015-12-14 05:00,14,880.75,880.75,880.25,880.25,31
20160501|2015-12-14 05:30,14,880,880,879.75,879.75,11
20160501|2015-12-14 06:00,14,879.25,879.25,878,878.25,124
20160501|2015-12-14 06:30,14,878,879.5,877.25,877.5,74
20160501|2015-12-14 07:00,14,877.5,879.25,877.25,879.25,23
20160501|2015-12-14 07:30,14,880,880.75,879.75,880.5,147
20160501|2015-12-14 08:30,14,880.25,882.5,878,880.5,935
20160501|2015-12-14 09:00,14,881,883.5,880.25,880.75,416
20160501|2015-12-14 09:30,14,881,882.25,879.75,881.75,276
20160501|2015-12-14 10:00,14,882,882,879.5,880.75,402
20160501|2015-12-14 10:30,14,880.5,880.75,879.5,880,388
20160501|2015-12-14 11:00,14,880,881.75,880,881.5,132
20160501|2015-12-14 11:30,14,881.75,885,881.25,884.75,488
20160501|2015-12-14 12:00,14,884.75,885.75,883.5,884.75,288
20160501|2015-12-14 12:30,14,885,885,881.25,881.75,236
20160501|2015-12-14 13:00,14,881.5,883.25,880.75,883,596
20160501|2015-12-14 19:00,15,880.75,885,880.75,885,50
20160501|2015-12-14 19:30,15,884.75,884.75,883.5,883.5,4
20160501|2015-12-14 20:30,15,883.25,883.25,882.5,882.5,3
20160501|2015-12-14 21:00,15,882.5,882.5,882.25,882.25,2
20160501|2015-12-14 21:30,15,880.75,880.75,880.75,880.75,1
20160501|2015-12-14 22:00,15,881,881,881,881,2
20160501|2015-12-14 23:00,15,881,881,881,881,3
20160501|2015-12-14 23:30,15,880.25,880.25,878.75,878.75,132
20160501|2015-12-15 00:00,15,878.75,878.75,878,878,48
20160501|2015-12-15 00:30,15,879.25,879.25,879,879.25,4
20160501|2015-12-15 01:00,15,878.5,878.5,877.75,877.75,4
20160501|2015-12-15 01:30,15,878.75,879.75,878.25,878.75,12
20160501|2015-12-15 02:00,15,879.25,879.5,879.25,879.5,6
20160501|2015-12-15 02:30,15,880,880.25,880,880.25,8
20160501|2015-12-15 03:00,15,880.25,882.5,880.25,881.25,32
20160501|2015-12-15 03:30,15,881,881,880,880,7
20160501|2015-12-15 04:00,15,880,881.25,880,880.75,47
20160501|2015-12-15 04:30,15,880.75,881.25,880.75,881.25,32
20160501|2015-12-15 05:30,15,881.25,882.5,881.25,882.5,10
20160501|2015-12-15 06:00,15,882,882,880.75,881.25,10
20160501|2015-12-15 06:30,15,880.75,881,880.25,880.25,6
20160501|2015-12-15 07:00,15,880,880.75,879.25,879.5,26
20160501|2015-12-15 07:30,15,879.5,879.75,878.25,878.25,123
20160501|2015-12-15 08:30,15,878.75,880.75,874.75,876,1113
20160501|2015-12-15 09:00,15,875.75,876.25,873.5,873.75,797
20160501|2015-12-15 09:30,15,873.5,876,873.5,875.25,442
20160501|2015-12-15 10:00,15,874.75,875.75,874.25,874.75,177
20160501|2015-12-15 10:30,15,874.25,876.75,874.25,875.25,347
20160501|2015-12-15 11:00,15,875,875.75,873.25,875.5,424
20160501|2015-12-15 11:30,15,876.25,878.5,875.5,876,288
20160501|2015-12-15 12:00,15,876,877.75,875.75,876,100
20160501|2015-12-15 12:30,15,876,878.25,876,877,207
20160501|2015-12-15 13:00,15,876.5,876.5,872.75,873.5,858
20160501|2015-12-15 19:00,16,873.5,874.5,873.5,874.5,25
20160501|2015-12-15 19:30,16,874.5,876,874.5,875.5,179
20160501|2015-12-15 20:00,16,876,876,875.5,875.5,36
20160501|2015-12-15 21:00,16,876,876,876,876,1
20160501|2015-12-15 21:30,16,877,877,877,877,1
20160501|2015-12-15 22:00,16,876.5,876.5,876.25,876.5,12
20160501|2015-12-15 22:30,16,876.5,876.5,876,876,14
20160501|2015-12-15 23:30,16,876,876,876,876,13
20160501|2015-12-16 00:00,16,875.75,876,875,875.5,20
20160501|2015-12-16 00:30,16,876,876.5,875.5,876.25,57
20160501|2015-12-16 01:00,16,876.25,876.25,874.75,874.75,32
20160501|2015-12-16 01:30,16,874.5,875.25,874.25,875.25,39
20160501|2015-12-16 02:00,16,875.5,876,875.5,876,71
20160501|2015-12-16 02:30,16,876.25,876.25,874,875,25
20160501|2015-12-16 03:00,16,875,875,874.5,874.5,5
20160501|2015-12-16 03:30,16,874.5,875,874.5,875,3
20160501|2015-12-16 04:00,16,874.75,875,874.5,875,22
20160501|2015-12-16 04:30,16,874.75,875,874.75,875,2
20160501|2015-12-16 05:00,16,875,875,875,875,2
20160501|2015-12-16 05:30,16,874.75,875,872.75,872.75,82
20160501|2015-12-16 06:00,16,872.75,873,872.75,873,28
20160501|2015-12-16 06:30,16,873,873.25,873,873.25,18
20160501|2015-12-16 07:00,16,873.25,875.5,873.25,875,234
20160501|2015-12-16 07:30,16,875,875.25,874.5,874.75,71
20160501|2015-12-16 08:30,16,874.75,875.25,870,872.25,1156
20160501|2015-12-16 09:00,16,872.5,875.75,871.75,873.25,655
20160501|2015-12-16 09:30,16,873,873,868.25,868.25,792
20160501|2015-12-16 10:00,16,868,868,863.75,863.75,1426
20160501|2015-12-16 10:30,16,863.75,865.75,862.5,865.5,956
20160501|2015-12-16 11:00,16,865.5,865.5,863.75,864.75,432
20160501|2015-12-16 11:30,16,864.75,866.25,864.5,865.25,223
20160501|2015-12-16 12:00,16,865.25,867.5,865.25,866.25,325
20160501|2015-12-16 12:30,16,866.25,868.25,866,868,586
20160501|2015-12-16 13:00,16,867.75,870.25,867,869.75,1279
20160501|2015-12-16 19:00,17,866.25,866.25,863,864,832
20160501|2015-12-16 19:30,17,864.25,865,863.75,864.75,58
20160501|2015-12-16 20:00,17,864,864.25,863.25,863.25,95
20160501|2015-12-16 20:30,17,863.5,864.25,863,863,72
20160501|2015-12-16 21:00,17,862.75,863.25,862.25,862.25,165
20160501|2015-12-16 21:30,17,862,863.25,862,863.25,146
20160501|2015-12-16 22:00,17,863.25,863.25,862.5,862.5,89
20160501|2015-12-16 22:30,17,862.5,863.25,862.5,863,4
20160501|2015-12-16 23:00,17,863,863,863,863,2
20160501|2015-12-16 23:30,17,863,863.5,862.5,863.5,77
20160501|2015-12-17 00:00,17,863.5,863.5,862,862.5,47
20160501|2015-12-17 00:30,17,862.75,863,862.5,863,124
20160501|2015-12-17 01:00,17,863.25,864.25,863.25,863.75,34
20160501|2015-12-17 01:30,17,864.25,864.5,863.75,864,38
20160501|2015-12-17 02:00,17,863.75,864,863.5,863.5,23
20160501|2015-12-17 02:30,17,864,864.25,863.75,864.25,17
20160501|2015-12-17 03:00,17,864.5,864.75,863.75,863.75,32
20160501|2015-12-17 03:30,17,863.75,864.25,863.75,864,23
20160501|2015-12-17 04:00,17,864,864,863.5,864,28
20160501|2015-12-17 04:30,17,863.5,863.5,862.5,862.5,97
20160501|2015-12-17 05:00,17,862.25,862.75,862,862.5,83
20160501|2015-12-17 05:30,17,862.75,863.5,862.5,862.5,81
20160501|2015-12-17 06:00,17,863,863.25,862.75,862.75,139
20160501|2015-12-17 06:30,17,862.75,863.75,862.75,863.75,218
20160501|2015-12-17 07:00,17,863.75,864,861.75,862.25,417
20160501|2015-12-17 07:30,17,861.75,862,860.75,861.25,268
20160501|2015-12-17 08:30,17,861.75,864,859.75,860.5,1453
20160501|2015-12-17 09:00,17,860.25,865.25,860.25,861.25,1226
20160501|2015-12-17 09:30,17,861.25,861.25,859.75,860.25,896
20160501|2015-12-17 10:00,17,860.25,863.25,860,863.25,628
20160501|2015-12-17 10:30,17,863.25,865,862.5,864.5,703
20160501|2015-12-17 11:00,17,865,872.25,864,869.5,1044
20160501|2015-12-17 11:30,17,869.75,874.25,869,873.25,592
20160501|2015-12-17 12:00,17,873.5,881,873.5,880,1661
20160501|2015-12-17 12:30,17,880.25,882.25,877.5,879.75,958
20160501|2015-12-17 13:00,17,880.25,884.5,878.75,881.5,1207
20160501|2015-12-17 19:00,18,882.25,882.25,879.25,881.5,302
20160501|2015-12-17 19:30,18,881.25,881.25,880.5,880.5,4
20160501|2015-12-17 20:00,18,880.5,880.75,880.25,880.5,32
20160501|2015-12-17 20:30,18,880.5,880.5,878.75,879.75,45
20160501|2015-12-17 21:00,18,880,880.75,879.75,880.5,33
20160501|2015-12-17 21:30,18,880.5,882.5,880.5,882.25,13
20160501|2015-12-17 22:00,18,882.75,883.5,882.75,883.5,4
20160501|2015-12-17 22:30,18,883.25,883.25,882.25,882.25,20
20160501|2015-12-17 23:00,18,882,882,882,882,3
20160501|2015-12-17 23:30,18,881.75,882.25,881.25,881.25,40
20160501|2015-12-18 00:00,18,881.75,881.75,881.25,881.5,39
20160501|2015-12-18 01:00,18,881.75,881.75,881.75,881.75,1
20160501|2015-12-18 01:30,18,881.25,881.25,880.75,880.75,2
20160501|2015-12-18 02:00,18,881.25,881.25,880.75,880.75,16
20160501|2015-12-18 02:30,18,880.5,883.5,880.5,883,12
20160501|2015-12-18 03:00,18,883.25,884,883.25,884,78
20160501|2015-12-18 03:30,18,883.75,885,883.75,885,285
20160501|2015-12-18 04:00,18,884.75,884.75,884,884,7
20160501|2015-12-18 04:30,18,883.75,884.25,883.75,884,4
20160501|2015-12-18 05:00,18,883.75,884,883.5,883.5,44
20160501|2015-12-18 05:30,18,883.75,883.75,883.5,883.5,108
20160501|2015-12-18 06:00,18,883.75,885.5,883.5,885.5,81
20160501|2015-12-18 06:30,18,885.75,888.25,885.25,887,288
20160501|2015-12-18 07:00,18,887.25,887.25,885.75,885.75,151
20160501|2015-12-18 07:30,18,885.75,886.5,885,885.75,280
20160501|2015-12-18 08:30,18,885.5,894.25,884.75,892,2812
20160501|2015-12-18 09:00,18,892,893.75,891,892.25,923
20160501|2015-12-18 09:30,18,892,896.75,892,895.75,1365
20160501|2015-12-18 10:00,18,896,896.75,894,895,859
20160501|2015-12-18 10:30,18,895,896.75,894.5,896.5,500
20160501|2015-12-18 11:00,18,896.25,899,895,895.5,1209
20160501|2015-12-18 11:30,18,895,895.5,891.25,894,1144
20160501|2015-12-18 12:00,18,894,895.5,891.25,895.5,464
20160501|2015-12-18 12:30,18,895.75,895.75,893,894.75,479
20160501|2015-12-18 13:00,18,895,899,893,898.75,1040
20160501|2015-12-20 19:00,21,897.75,897.75,893,894.75,68
20160501|2015-12-20 19:30,21,894.75,895,894.5,894.75,39
20160501|2015-12-20 20:00,21,894.75,895,894.5,895,22
20160501|2015-12-20 20:30,21,894.75,895,894.5,894.75,8
20160501|2015-12-20 21:00,21,895,895.25,895,895.25,36
20160501|2015-12-20 21:30,21,896,896.5,895.75,896.5,229
20160501|2015-12-20 22:00,21,896.5,897,896.25,896.25,51
20160501|2015-12-20 22:30,21,897,897.25,896.5,897.25,25
20160501|2015-12-20 23:00,21,897.25,897.5,897,897,5
20160501|2015-12-20 23:30,21,897.5,897.5,897,897,25
20160501|2015-12-21 00:00,21,897.5,898.25,897.5,898,101
20160501|2015-12-21 00:30,21,898.25,898.5,898,898.5,259
20160501|2015-12-21 01:00,21,898.75,899.5,898.75,899.5,41
20160501|2015-12-21 01:30,21,899.5,900.25,899.5,900.25,28
20160501|2015-12-21 02:00,21,900,900,899.5,900,53
20160501|2015-12-21 02:30,21,900,900,899.75,900,84
20160501|2015-12-21 03:00,21,899.75,900.25,899.75,900.25,53
20160501|2015-12-21 03:30,21,900,900,899.75,900,64
20160501|2015-12-21 04:00,21,900,900.25,900,900.25,26
20160501|2015-12-21 04:30,21,900.25,900.5,900.25,900.25,25
20160501|2015-12-21 05:00,21,900.5,901.5,900.25,901.5,138
20160501|2015-12-21 05:30,21,901.75,902.5,901.75,902.25,190
20160501|2015-12-21 06:00,21,902,902.25,900.5,900.5,65
20160501|2015-12-21 06:30,21,900.5,901,899.5,899.5,27
20160501|2015-12-21 07:00,21,899.25,900.5,898.75,899.25,133
20160501|2015-12-21 07:30,21,898.75,899,898.25,898.5,24
20160501|2015-12-21 08:30,21,898.75,899.5,895.25,896.5,2719
20160501|2015-12-21 09:00,21,896.5,901,896.5,898.25,1232
20160501|2015-12-21 09:30,21,898.25,898.25,893.25,895.5,1360
20160501|2015-12-21 10:00,21,895.25,896.25,893.75,894.75,451
20160501|2015-12-21 10:30,21,894.5,895,893.5,894.5,325
20160501|2015-12-21 11:00,21,894.25,896.75,893.5,896.25,437
20160501|2015-12-21 11:30,21,896.5,899.5,895.75,897,576
20160501|2015-12-21 12:00,21,896.75,896.75,895,895.5,158
20160501|2015-12-21 12:30,21,895.25,896,894.75,895,317
20160501|2015-12-21 13:00,21,895.25,897,895,896,436
20160501|2015-12-21 19:00,22,895.5,898.5,895.5,898,38
20160501|2015-12-21 19:30,22,897.25,899.25,897.25,899.25,334
20160501|2015-12-21 20:00,22,899.5,899.75,898.25,898.25,122
20160501|2015-12-21 20:30,22,898.25,899.75,898.25,898.25,281
20160501|2015-12-21 21:00,22,898.25,899.5,898.25,899,237
20160501|2015-12-21 21:30,22,898.5,898.5,898,898,56
20160501|2015-12-21 23:00,22,898,898,898,898,1
20160501|2015-12-21 23:30,22,898.25,899.75,898.25,899.75,290
20160501|2015-12-22 00:00,22,899.75,900.75,898.5,900,663
20160501|2015-12-22 00:30,22,900,900,897.5,897.5,56
20160501|2015-12-22 01:00,22,898,898.25,897,897,7
20160501|2015-12-22 01:30,22,897.5,898,897.25,898,4
20160501|2015-12-22 02:00,22,897.5,897.5,897.5,897.5,1
20160501|2015-12-22 02:30,22,897.25,897.75,897.25,897.75,107
20160501|2015-12-22 03:00,22,898,899.25,897.75,898.5,146
20160501|2015-12-22 03:30,22,898.5,898.75,898,898.25,161
20160501|2015-12-22 04:00,22,898.25,898.5,898,898,77
20160501|2015-12-22 04:30,22,898,899.75,898,899.25,35
20160501|2015-12-22 05:00,22,899.25,900,899,900,20
20160501|2015-12-22 05:30,22,900,900,899.5,899.5,6
20160501|2015-12-22 06:00,22,899,900.5,899,900,16
20160501|2015-12-22 06:30,22,900.25,900.25,899,899,80
20160501|2015-12-22 07:00,22,899.25,900.25,899,900,81
20160501|2015-12-22 07:30,22,900,900,896.75,897.25,102
20160501|2015-12-22 08:30,22,897,900.25,896.5,898,1748
20160501|2015-12-22 09:00,22,898,899,897.25,899,313
20160501|2015-12-22 09:30,22,898.75,898.75,897,897,673
20160501|2015-12-22 10:00,22,897.25,897.25,895,895.5,482
20160501|2015-12-22 10:30,22,895.5,897.25,894.25,896,530
20160501|2015-12-22 11:00,22,896,896.75,895.5,895.5,778
20160501|2015-12-22 11:30,22,895.5,895.75,894,894.25,337
20160501|2015-12-22 12:00,22,894,894.25,892.75,893.25,414
20160501|2015-12-22 12:30,22,893.25,893.5,891.25,891.75,536
20160501|2015-12-22 13:00,22,891.5,892,890.25,891.25,485
20160501|2015-12-22 19:00,23,890.25,893,890.25,891.75,110
20160501|2015-12-22 19:30,23,891.5,891.5,890.5,891.5,29
20160501|2015-12-22 20:00,23,891.5,892,891.5,892,4
20160501|2015-12-22 20:30,23,892.5,892.75,892.25,892.75,5
20160501|2015-12-22 21:00,23,892.75,893,892.5,893,56
20160501|2015-12-22 21:30,23,892.25,892.25,892.25,892.25,4
20160501|2015-12-22 22:00,23,892,892,891.25,891.75,35
20160501|2015-12-22 22:30,23,891.75,892.25,891.75,892.25,11
20160501|2015-12-22 23:00,23,892.5,892.5,892.25,892.25,9
20160501|2015-12-22 23:30,23,891.75,892.5,891.75,892.5,24
20160501|2015-12-23 00:00,23,892.5,893,892.5,893,26
20160501|2015-12-23 00:30,23,893,893,892.5,893,13
20160501|2015-12-23 01:00,23,892.75,893,892.75,893,6
20160501|2015-12-23 01:30,23,892.75,892.75,892,892.25,27
20160501|2015-12-23 02:00,23,892.5,893,892.5,892.75,96
20160501|2015-12-23 02:30,23,892.75,893,892.75,893,13
20160501|2015-12-23 03:00,23,892.75,893.75,892.75,893.75,58
20160501|2015-12-23 03:30,23,893.25,893.25,893,893,3
20160501|2015-12-23 04:00,23,892.5,892.5,892.25,892.5,13
20160501|2015-12-23 04:30,23,892.25,892.25,892,892,9
20160501|2015-12-23 05:00,23,891.75,891.75,891.75,891.75,1
20160501|2015-12-23 06:00,23,892,892,891.75,891.75,4
20160501|2015-12-23 06:30,23,892,892,891.25,891.25,19
20160501|2015-12-23 07:00,23,891.25,891.75,889.75,890,286
20160501|2015-12-23 07:30,23,890,890,889.75,890,40
20160501|2015-12-23 08:30,23,889.25,890.5,887,888.25,1069
20160501|2015-12-23 09:00,23,888,889.25,885.75,887.25,1086
20160501|2015-12-23 09:30,23,887.5,889.25,886,886.25,614
20160501|2015-12-23 10:00,23,886.25,887.5,885,887.5,406
20160501|2015-12-23 10:30,23,888.25,888.75,885.75,887.25,327
20160501|2015-12-23 11:00,23,887,887.25,886,886.5,172
20160501|2015-12-23 11:30,23,886,887.5,886,886.25,174
20160501|2015-12-23 12:00,23,886.25,886.5,886,886.25,158
20160501|2015-12-23 12:30,23,886.25,886.75,886,886.5,200
20160501|2015-12-23 13:00,23,886.5,886.75,884.25,885.25,605
20160501|2015-12-23 19:00,24,886,888.5,885.75,888.25,77
20160501|2015-12-23 19:30,24,888.25,888.25,886.5,887.25,77
20160501|2015-12-23 20:00,24,886.75,887,886.75,886.75,7
20160501|2015-12-23 20:30,24,886.25,887,886,886.5,28
20160501|2015-12-23 21:00,24,886.75,887.5,886.75,887.25,21
20160501|2015-12-23 21:30,24,887.5,887.75,887.5,887.75,2
20160501|2015-12-23 22:30,24,886.5,887,886.25,886.5,23
20160501|2015-12-23 23:00,24,886.5,886.5,886.5,886.5,28
20160501|2015-12-23 23:30,24,886.5,887,886.5,887,82
20160501|2015-12-24 00:00,24,887.25,887.25,887.25,887.25,1
20160501|2015-12-24 00:30,24,886.5,886.5,885.25,885.25,11
20160501|2015-12-24 01:00,24,885.25,885.75,885.25,885.25,27
20160501|2015-12-24 01:30,24,885.5,885.75,885.5,885.75,40
20160501|2015-12-24 02:00,24,886,886,886,886,2
20160501|2015-12-24 02:30,24,886,886,885.75,885.75,4
20160501|2015-12-24 03:30,24,885.75,885.75,885.75,885.75,1
20160501|2015-12-24 04:00,24,885.75,885.75,885.75,885.75,1
20160501|2015-12-24 04:30,24,885.75,885.75,885.5,885.5,6
20160501|2015-12-24 05:00,24,885.5,885.75,885.25,885.75,3
20160501|2015-12-24 05:30,24,885.25,885.25,884.5,884.5,52
20160501|2015-12-24 06:00,24,884.75,885.75,884.75,885.75,58
20160501|2015-12-24 06:30,24,885.75,886,885.5,886,53
20160501|2015-12-24 07:00,24,885.75,886.5,885.5,886.5,83
20160501|2015-12-24 07:30,24,886.5,888,886.5,887.5,53
20160501|2015-12-24 08:30,24,886.75,887,880.5,880.75,1252
20160501|2015-12-24 09:00,24,880.75,884,880.25,882.5,656
20160501|2015-12-24 09:30,24,882.5,882.5,880.5,880.75,287
20160501|2015-12-24 10:00,24,880.75,880.75,878.5,878.75,713
20160501|2015-12-24 10:30,24,878.75,878.75,877.75,877.75,368
20160501|2015-12-24 11:00,24,877.75,878.25,877.25,878.25,251
20160501|2015-12-24 11:30,24,878.25,879.75,877.25,877.5,873
20160501|2015-12-24 12:00,24,877.75,879,877.75,879,214
20160501|2015-12-27 19:00,28,875,875.5,873,874.25,266
20160501|2015-12-27 19:30,28,873.75,874,873,873.25,32
20160501|2015-12-27 20:30,28,874,874.25,873.5,874.25,19
20160501|2015-12-27 21:00,28,874.25,874.25,873.5,873.5,4
20160501|2015-12-27 21:30,28,873.5,873.5,873.25,873.5,5
20160501|2015-12-27 23:00,28,873.25,873.5,873.25,873.5,3
20160501|2015-12-27 23:30,28,873.5,873.75,873.25,873.5,33
20160501|2015-12-28 00:00,28,873.25,873.75,873.25,873.5,33
20160501|2015-12-28 00:30,28,873.5,873.5,873.5,873.5,5
20160501|2015-12-28 01:00,28,873.5,873.5,873.25,873.5,23
20160501|2015-12-28 01:30,28,873.75,874,873.75,874,43
20160501|2015-12-28 02:00,28,874,874,873,873,12
20160501|2015-12-28 02:30,28,872.5,872.5,871.75,871.75,33
20160501|2015-12-28 03:00,28,872,872,871.75,871.75,32
20160501|2015-12-28 03:30,28,871.75,872,871.5,871.75,52
20160501|2015-12-28 04:00,28,871.75,872,871.75,871.75,56
20160501|2015-12-28 04:30,28,872,872,871.5,872,14
20160501|2015-12-28 05:00,28,872,872.25,871.75,872,47
20160501|2015-12-28 05:30,28,872.25,872.75,872,872.75,58
20160501|2015-12-28 06:00,28,872.25,872.5,872,872.5,25
20160501|2015-12-28 06:30,28,872.25,872.75,872.25,872.5,14
20160501|2015-12-28 07:00,28,872.75,873.5,872.5,873.25,240
20160501|2015-12-28 07:30,28,873.25,873.5,872.75,873,40
20160501|2015-12-28 08:30,28,874,874,869.25,871,1937
20160501|2015-12-28 09:00,28,870.75,871.5,869.75,870.75,497
20160501|2015-12-28 09:30,28,870.75,871.25,868.5,868.5,1178
20160501|2015-12-28 10:00,28,868.75,870,868.5,869,661
20160501|2015-12-28 10:30,28,869,869.5,867.5,867.5,529
20160501|2015-12-28 11:00,28,867.5,867.75,866.75,867,522
20160501|2015-12-28 11:30,28,866.75,868.5,866.5,868.25,592
20160501|2015-12-28 12:00,28,868,868,866.5,867,416
20160501|2015-12-28 12:30,28,866.75,867,866.25,866.75,740
20160501|2015-12-28 13:00,28,866.75,868.25,865.5,868.25,1414
20160501|2015-12-28 19:00,29,868,868.5,866.5,868,334
20160501|2015-12-28 19:30,29,868,869.75,867.75,869.75,158
20160501|2015-12-28 20:00,29,869.75,870,869,869,123
20160501|2015-12-28 20:30,29,869.25,870.5,869.25,870.25,522
20160501|2015-12-28 21:00,29,870.5,872.25,870.25,871.75,465
20160501|2015-12-28 21:30,29,871.75,872,871.5,872,88
20160501|2015-12-28 22:00,29,872,872.25,871.25,872,135
20160501|2015-12-28 22:30,29,872,872.5,872,872,311
20160501|2015-12-28 23:00,29,872,872.5,872,872,51
20160501|2015-12-28 23:30,29,872.5,873.75,872.5,873.75,455
20160501|2015-12-29 00:00,29,873.75,874.75,873.5,874.75,668
20160501|2015-12-29 00:30,29,874.5,876,874,875.75,72
20160501|2015-12-29 01:00,29,876,876,874,874.25,210
20160501|2015-12-29 01:30,29,874.5,874.5,874.25,874.25,8
20160501|2015-12-29 02:00,29,874.5,875.75,874.25,875.25,215
20160501|2015-12-29 02:30,29,875.5,875.5,874.25,874.5,191
20160501|2015-12-29 03:00,29,874.5,874.5,873.75,874,70
20160501|2015-12-29 03:30,29,873.75,874.25,873.75,874.25,36
20160501|2015-12-29 04:00,29,874.5,874.5,874.25,874.25,47
20160501|2015-12-29 04:30,29,874,874,873.75,873.75,174
20160501|2015-12-29 05:00,29,874,874,873.5,873.5,3
20160501|2015-12-29 05:30,29,873.75,873.75,871.75,872.25,35
20160501|2015-12-29 06:00,29,872.5,872.5,871.75,872.25,12
20160501|2015-12-29 06:30,29,872.5,873,872.25,872.5,53
20160501|2015-12-29 07:00,29,872.5,877.25,872.5,877,551
20160501|2015-12-29 07:30,29,877,877.75,875.25,876.25,774
20160501|2015-12-29 08:30,29,876.25,876.25,871.75,872.25,1911
20160501|2015-12-29 09:00,29,872.5,874,871,871,1176
20160501|2015-12-29 09:30,29,871,871,868.75,868.75,1307
20160501|2015-12-29 10:00,29,868.75,871.5,868.75,870.25,467
20160501|2015-12-29 10:30,29,870,870,869,869,930
20160501|2015-12-29 11:00,29,869,869,868,868.5,699
20160501|2015-12-29 11:30,29,868.75,869.5,868.25,869.25,241
20160501|2015-12-29 12:00,29,869.25,873,869.25,871.5,605
20160501|2015-12-29 12:30,29,871.75,871.75,869.75,871.25,390
20160501|2015-12-29 13:00,29,871.5,872,870.75,871.25,510
20160501|2015-12-29 19:00,30,871,875,871,875,245
20160501|2015-12-29 19:30,30,875.25,875.5,873.75,874,85
20160501|2015-12-29 20:00,30,874,874,873.5,873.5,22
20160501|2015-12-29 20:30,30,874,875.5,874,875,297
20160501|2015-12-29 21:00,30,875.25,875.5,875,875,53
20160501|2015-12-29 21:30,30,875.75,875.75,875.5,875.5,18
20160501|2015-12-29 22:00,30,875.5,875.75,875.25,875.75,66
20160501|2015-12-29 22:30,30,875.5,875.5,875.5,875.5,3
20160501|2015-12-29 23:00,30,875.5,875.5,875.5,875.5,41
20160501|2015-12-29 23:30,30,875.25,876.5,875,876.5,518
20160501|2015-12-30 00:00,30,876.25,877.75,876.25,877.5,621
20160501|2015-12-30 00:30,30,877.5,878.5,877.25,878,86
20160501|2015-12-30 01:00,30,878.25,878.25,875.75,876,29
20160501|2015-12-30 01:30,30,875.75,875.75,875.5,875.5,14
20160501|2015-12-30 02:00,30,875.5,875.75,875.5,875.5,6
20160501|2015-12-30 02:30,30,875.25,875.25,875,875,3
20160501|2015-12-30 03:00,30,874.5,874.5,874.5,874.5,10
20160501|2015-12-30 03:30,30,874.5,874.75,874.25,874.25,39
20160501|2015-12-30 04:00,30,874.25,874.25,874,874,8
20160501|2015-12-30 04:30,30,873.75,874.5,873.75,874.25,19
20160501|2015-12-30 05:00,30,874.5,875,874.5,874.5,30
20160501|2015-12-30 05:30,30,874.5,875.25,874.5,875.25,148
20160501|2015-12-30 06:00,30,875,875,873.75,874,62
20160501|2015-12-30 06:30,30,874.25,874.5,874,874.5,128
20160501|2015-12-30 07:00,30,874.25,874.75,874,874.5,115
20160501|2015-12-30 07:30,30,874.75,875.25,874.5,875,106
20160501|2015-12-30 08:30,30,875,875.25,869.5,871.25,1729
20160501|2015-12-30 09:00,30,871.5,872,870.75,871,301
20160501|2015-12-30 09:30,30,870.75,872.25,870.25,871.5,791
20160501|2015-12-30 10:00,30,871.5,872.25,870.5,872,624
20160501|2015-12-30 10:30,30,872.25,878.75,871.75,875.5,2327
20160501|2015-12-30 11:00,30,875.75,876,872.75,873,408
20160501|2015-12-30 11:30,30,873,874.75,872.75,874.5,180
20160501|2015-12-30 12:00,30,874.5,876,873.75,875.25,1353
20160501|2015-12-30 12:30,30,875.5,875.5,874,875,798
20160501|2015-12-30 13:00,30,875.25,876,873.75,874.25,1549
20160501|2015-12-30 19:00,31,874,876.25,874,876,198
20160501|2015-12-30 19:30,31,876,877.5,876,877.5,74
20160501|2015-12-30 20:00,31,877,877.25,877,877.25,8
20160501|2015-12-30 20:30,31,878,878,877.25,877.75,21
20160501|2015-12-30 21:00,31,877.5,877.5,877.5,877.5,36
20160501|2015-12-30 21:30,31,877.75,877.75,877.25,877.25,4
20160501|2015-12-30 22:30,31,876.5,876.5,876.25,876.5,5
20160501|2015-12-30 23:00,31,876.5,876.75,876,876.5,47
20160501|2015-12-30 23:30,31,877,877,876.25,877,17
20160501|2015-12-31 00:00,31,877.25,878.75,877.25,878,211
20160501|2015-12-31 00:30,31,878,878,877.25,877.75,17
20160501|2015-12-31 01:00,31,877.5,877.5,877.5,877.5,1
20160501|2015-12-31 01:30,31,877.5,877.5,876.5,876.5,6
20160501|2015-12-31 02:00,31,876.5,876.5,875.75,876.25,15
20160501|2015-12-31 02:30,31,876,876,876,876,5
20160501|2015-12-31 03:00,31,876,876,875.75,875.75,8
20160501|2015-12-31 03:30,31,876.25,877.25,876.25,877.25,7
20160501|2015-12-31 04:30,31,876.5,876.75,876.25,876.25,15
20160501|2015-12-31 05:00,31,876.25,876.75,876,876.75,221
20160501|2015-12-31 05:30,31,876.75,876.75,876.5,876.5,7
20160501|2015-12-31 06:00,31,876.25,876.25,876,876,3
20160501|2015-12-31 06:30,31,875,875,873.25,873.25,21
20160501|2015-12-31 07:00,31,873.25,874,873.25,873.75,24
20160501|2015-12-31 07:30,31,873.25,873.5,871.75,871.75,228
20160501|2015-12-31 08:30,31,872,874,870.75,871,1413
20160501|2015-12-31 09:00,31,871,871.25,870.25,870.5,458
20160501|2015-12-31 09:30,31,870.5,872.25,870.25,871,463
20160501|2015-12-31 10:00,31,871,872,870.5,870.75,268
20160501|2015-12-31 10:30,31,870.75,871.75,870.5,871.25,161
20160501|2015-12-31 11:00,31,871.25,871.25,869,869.5,557
20160501|2015-12-31 11:30,31,869.25,869.5,868.5,869.25,379
20160501|2015-12-31 12:00,31,869.5,870,868.5,869,354
20160501|2015-12-31 12:30,31,868.75,870.75,868.75,869.75,396
20160501|2015-12-31 13:00,31,869.75,870.25,868.5,869,822
20160501|2016-01-03 19:00,4,868.25,872,868.25,869,289
20160501|2016-01-03 19:30,4,868.75,868.75,867.5,867.75,85
20160501|2016-01-03 20:00,4,867.5,868.25,867.25,867.25,114
20160501|2016-01-03 20:30,4,867.25,867.75,866.5,866.75,77
20160501|2016-01-03 21:00,4,866.5,867,866,866,54
20160501|2016-01-03 21:30,4,866.25,866.75,866.25,866.5,12
20160501|2016-01-03 22:00,4,866.5,866.5,866,866,41
20160501|2016-01-03 22:30,4,865.75,866,865.75,866,8
20160501|2016-01-03 23:00,4,865.75,866,865.75,866,6
20160501|2016-01-03 23:30,4,865.75,866.25,865.5,866,71
20160501|2016-01-04 00:00,4,866,866.25,865.5,865.5,81
20160501|2016-01-04 00:30,4,865.5,865.5,865.25,865.5,20
20160501|2016-01-04 01:00,4,865.5,865.5,864.75,865.25,333
20160501|2016-01-04 01:30,4,865.5,865.5,865,865,43
20160501|2016-01-04 02:00,4,865,865,864.5,864.75,101
20160501|2016-01-04 02:30,4,864.75,865,864.75,864.75,30
20160501|2016-01-04 03:00,4,865,865.25,864.75,865.25,45
20160501|2016-01-04 03:30,4,865.25,865.25,864.25,864.5,31
20160501|2016-01-04 04:00,4,864.75,864.75,864.5,864.75,12
20160501|2016-01-04 04:30,4,864.5,864.75,864.5,864.75,24
20160501|2016-01-04 05:00,4,865,865.25,864.75,865,86
20160501|2016-01-04 05:30,4,864.5,865.25,864.25,864.75,120
20160501|2016-01-04 06:00,4,864.75,865.25,864.75,865.25,22
20160501|2016-01-04 06:30,4,865.25,865.25,865,865,20
20160501|2016-01-04 07:00,4,865.25,865.25,864.75,865,40
20160501|2016-01-04 07:30,4,864.5,865.25,864.5,864.5,54
20160501|2016-01-04 08:30,4,865,866.25,863.5,865.25,1772
20160501|2016-01-04 09:00,4,864.75,864.75,861.75,861.75,1828
20160501|2016-01-04 09:30,4,861.75,862,860,860.25,1404
20160501|2016-01-04 10:00,4,860,861.25,859.5,860.75,1741
20160501|2016-01-04 10:30,4,860.75,862.75,860.25,861.5,680
20160501|2016-01-04 11:00,4,861.5,861.75,859.75,860.25,526
20160501|2016-01-04 11:30,4,860,860.5,859.25,859.5,505
20160501|2016-01-04 12:00,4,859.25,859.25,858,858.75,918
20160501|2016-01-04 12:30,4,858.75,860.75,858.25,860.25,280
20160501|2016-01-04 13:00,4,860.5,862.75,859.75,862,840
20160501|2016-01-04 19:00,5,862.5,864.25,862.5,864.25,77
20160501|2016-01-04 19:30,5,864,865.5,863.75,864.5,89
20160501|2016-01-04 20:00,5,864.5,864.5,864,864.5,13
20160501|2016-01-04 20:30,5,864.75,864.75,864.5,864.75,6
20160501|2016-01-04 21:00,5,864.75,865.5,864.75,865.5,40
20160501|2016-01-04 21:30,5,865.25,865.25,865,865,15
20160501|2016-01-04 22:00,5,865,865.5,865,865.5,15
20160501|2016-01-04 22:30,5,865.5,865.5,865.25,865.25,6
20160501|2016-01-04 23:00,5,865,865,865,865,47
20160501|2016-01-04 23:30,5,865.25,865.75,865,865.75,19
20160501|2016-01-05 00:00,5,866,866,865.25,866,71
20160501|2016-01-05 00:30,5,865.75,866,865.75,866,5
20160501|2016-01-05 01:00,5,865.75,865.75,864.5,864.5,31
20160501|2016-01-05 01:30,5,864.75,866.5,864.75,866.5,23
20160501|2016-01-05 02:00,5,866.5,868,866.5,867.5,74
20160501|2016-01-05 02:30,5,867,867,866.5,866.75,20
20160501|2016-01-05 03:00,5,867,867,865.75,865.75,51
20160501|2016-01-05 03:30,5,866,866.75,866,866.5,14
20160501|2016-01-05 04:00,5,866.75,866.75,866.75,866.75,3
20160501|2016-01-05 04:30,5,866.75,866.75,866.5,866.5,8
20160501|2016-01-05 05:00,5,866.75,867.75,865.75,866.25,176
20160501|2016-01-05 05:30,5,866.25,866.5,866.25,866.25,49
20160501|2016-01-05 06:00,5,866.25,866.25,865.25,865.5,69
20160501|2016-01-05 06:30,5,865.5,865.5,865,865.5,15
20160501|2016-01-05 07:00,5,865.75,866.25,864.5,864.75,177
20160501|2016-01-05 07:30,5,865,866.25,865,866,42
20160501|2016-01-05 08:30,5,865.75,868.75,864.75,866.75,1596
20160501|2016-01-05 09:00,5,867,868.25,865.5,866.25,735
20160501|2016-01-05 09:30,5,866.5,867.25,865.25,865.25,513
20160501|2016-01-05 10:00,5,865.5,865.5,862.75,864,677
20160501|2016-01-05 10:30,5,864,864.5,862.75,863.25,338
20160501|2016-01-05 11:00,5,863,863.75,861.5,863.75,494
20160501|2016-01-05 11:30,5,863.5,864,861.25,862,630
20160501|2016-01-05 12:00,5,862,863.25,860.75,863,635
20160501|2016-01-05 12:30,5,863.25,863.25,860.25,861.5,634
20160501|2016-01-05 13:00,5,861.5,862.5,860.5,861.25,795
20160501|2016-01-05 19:00,6,861,862,860.75,861.75,257
20160501|2016-01-05 19:30,6,861.75,862,861,861,53
20160501|2016-01-05 20:00,6,861,861,860.75,861,18
20160501|2016-01-05 20:30,6,860.75,860.75,859.5,860,32
20160501|2016-01-05 21:00,6,860,861.5,859.75,861.5,102
20160501|2016-01-05 21:30,6,861.75,861.75,861.75,861.75,2
20160501|2016-01-05 22:00,6,861.75,861.75,861.75,861.75,7
20160501|2016-01-05 22:30,6,861.75,861.75,861,861.25,13
20160501|2016-01-05 23:00,6,861,861.25,861,861.25,7
20160501|2016-01-05 23:30,6,861.25,861.5,860.5,861.5,21
20160501|2016-01-06 00:00,6,861.5,861.5,859.25,859.75,100
20160501|2016-01-06 00:30,6,859.5,859.5,859.25,859.25,20
20160501|2016-01-06 01:00,6,859.5,860,859.25,860,87
20160501|2016-01-06 01:30,6,860,860.25,860,860,12
20160501|2016-01-06 02:00,6,859.25,859.25,858.5,858.75,33
20160501|2016-01-06 02:30,6,859,860,859,859.5,45
20160501|2016-01-06 03:00,6,859.25,859.5,858.5,858.75,134
20160501|2016-01-06 03:30,6,858.75,859.25,858.75,859,42
20160501|2016-01-06 04:00,6,859,859,858.75,859,11
20160501|2016-01-06 04:30,6,858.75,859,858.25,858.5,26
20160501|2016-01-06 05:00,6,858.5,858.5,857.5,857.5,199
20160501|2016-01-06 05:30,6,857.75,858,857.75,857.75,41
20160501|2016-01-06 06:00,6,857.75,858,857.5,857.5,26
20160501|2016-01-06 06:30,6,857.5,858,857.25,857.5,126
20160501|2016-01-06 07:00,6,857.5,858.5,857.25,857.75,391
20160501|2016-01-06 07:30,6,858,858,857.75,858,32
20160501|2016-01-06 08:30,6,857.5,863,857,861.5,2581
20160501|2016-01-06 09:00,6,861.75,862.25,859.75,861,552
20160501|2016-01-06 09:30,6,860.75,860.75,856,856.5,1740
20160501|2016-01-06 10:00,6,856.5,861.75,856.5,860.75,802
20160501|2016-01-06 10:30,6,861,865.5,860.25,864.75,1547
20160501|2016-01-06 11:00,6,865.25,865.75,863.5,864.25,454
20160501|2016-01-06 11:30,6,864.25,865.75,863.25,865.75,228
20160501|2016-01-06 12:00,6,865.75,866.75,864.75,866.25,553
20160501|2016-01-06 12:30,6,866.25,870.5,866,870,1120
20160501|2016-01-06 13:00,6,869.75,869.75,866.75,867,1036
20160501|2016-01-06 19:00,7,867.5,868.5,866.25,866.25,197
20160501|2016-01-06 19:30,7,865.75,866.25,864.5,864.75,81
20160501|2016-01-06 20:00,7,865,865.75,863.75,864.75,256
20160501|2016-01-06 20:30,7,865.25,866.5,865,866,65
20160501|2016-01-06 21:00,7,866.25,867.5,866.25,867.5,22
20160501|2016-01-06 21:30,7,867,867.25,866.25,866.5,20
20160501|2016-01-06 22:00,7,866.25,866.5,865.75,865.75,16
20160501|2016-01-06 22:30,7,865.75,865.75,865,865.25,93
20160501|2016-01-06 23:00,7,865.5,865.5,865.25,865.25,6
20160501|2016-01-06 23:30,7,865.25,865.25,865,865,12
20160501|2016-01-07 00:00,7,865.5,866,865.5,866,17
20160501|2016-01-07 00:30,7,865.5,865.75,865.5,865.5,84
20160501|2016-01-07 01:00,7,865.5,866,865.25,865.25,96
20160501|2016-01-07 01:30,7,865.25,865.25,864.5,864.5,24
20160501|2016-01-07 02:00,7,864.5,864.75,864,864,29
20160501|2016-01-07 02:30,7,864.25,865,864,865,26
20160501|2016-01-07 03:00,7,864.75,865,864.25,864.5,49
20160501|2016-01-07 03:30,7,864.5,864.5,864,864.5,29
20160501|2016-01-07 04:00,7,864.25,864.75,864,864.5,28
20160501|2016-01-07 04:30,7,864.25,864.25,864,864,9
20160501|2016-01-07 05:00,7,863.75,864,863.5,864,12
20160501|2016-01-07 05:30,7,864,864.25,864,864,32
20160501|2016-01-07 06:00,7,864,864,863.5,863.5,97
20160501|2016-01-07 06:30,7,863.5,864,863.25,863.25,69
20160501|2016-01-07 07:00,7,863.25,863.75,861.75,861.75,252
20160501|2016-01-07 07:30,7,862,863.25,861.75,863.25,103
20160501|2016-01-07 08:30,7,862.25,866.75,861.5,865.5,2238
20160501|2016-01-07 09:00,7,865.25,868.5,864,866.5,1261
20160501|2016-01-07 09:30,7,866.75,869.75,866.75,867,1158
20160501|2016-01-07 10:00,7,867,871.25,867,868.25,1425
20160501|2016-01-07 10:30,7,868.25,869.75,868.25,868.5,531
20160501|2016-01-07 11:00,7,868.75,869,864.75,866,503
20160501|2016-01-07 11:30,7,866,869.25,865.75,868.75,333
20160501|2016-01-07 12:00,7,869,869.5,867.25,868.25,447
20160501|2016-01-07 12:30,7,868,869.5,867.5,869,181
20160501|2016-01-07 13:00,7,868.75,869.75,867,867.25,637
20160501|2016-01-07 19:00,8,867.25,869.5,867.25,869.5,78
20160501|2016-01-07 19:30,8,869.75,870.5,868.75,870.5,58
20160501|2016-01-07 20:00,8,870.75,870.75,870.75,870.75,9
20160501|2016-01-07 20:30,8,870.25,870.5,870,870.5,31
20160501|2016-01-07 21:00,8,870.25,872,870.25,871.25,504
20160501|2016-01-07 21:30,8,871.5,871.5,871,871.25,56
20160501|2016-01-07 22:00,8,871.25,871.5,871.25,871.5,6
20160501|2016-01-07 23:00,8,871.5,871.5,871.5,871.5,1
20160501|2016-01-07 23:30,8,871,871,869.5,870.25,109
20160501|2016-01-08 00:00,8,870.75,870.75,870.5,870.5,2
20160501|2016-01-08 01:00,8,870.75,871.75,870.75,871.5,9
20160501|2016-01-08 01:30,8,871.25,871.75,871.25,871.75,30
20160501|2016-01-08 02:00,8,871.75,872,871.25,872,30
20160501|2016-01-08 02:30,8,872,872,871.75,871.75,2
20160501|2016-01-08 03:00,8,872,872,872,872,2
20160501|2016-01-08 03:30,8,872,872,871.5,871.5,20
20160501|2016-01-08 04:00,8,871.75,872,871.5,871.75,10
20160501|2016-01-08 04:30,8,871.5,871.5,871.25,871.5,16
20160501|2016-01-08 05:00,8,871.25,871.5,869.75,871.25,124
20160501|2016-01-08 05:30,8,871.75,872,870.5,870.75,56
20160501|2016-01-08 06:00,8,870.75,872.5,870.75,872.5,354
20160501|2016-01-08 06:30,8,872.75,873.25,871.5,872.25,152
20160501|2016-01-08 07:00,8,872.25,872.25,870.5,870.75,216
20160501|2016-01-08 07:30,8,871,871.25,870.25,870.75,93
20160501|2016-01-08 08:30,8,870,873,870,872,1498
20160501|2016-01-08 09:00,8,872,872.25,870.5,871.5,500
20160501|2016-01-08 09:30,8,871.5,872.5,869,869,723
20160501|2016-01-08 10:00,8,869.25,873.5,869,872.25,887
20160501|2016-01-08 10:30,8,872.25,873.25,870.25,870.75,409
20160501|2016-01-08 11:00,8,871,872.25,871,871.75,302
20160501|2016-01-08 11:30,8,871.5,871.75,870,870,268
20160501|2016-01-08 12:00,8,869.75,870,866.25,867.5,728
20160501|2016-01-08 12:30,8,867.25,869.75,866.75,869.25,446
20160501|2016-01-08 13:00,8,869.25,869.25,867.5,868,921
20160501|2016-01-10 19:00,11,868.5,870,867.25,868.25,132
20160501|2016-01-10 19:30,11,868,868.25,866,866,92
20160501|2016-01-10 20:00,11,866.25,868.5,866.25,868,75
20160501|2016-01-10 20:30,11,868.5,868.5,867.5,868,123
20160501|2016-01-10 21:00,11,868,868,866.25,866.25,219
20160501|2016-01-10 21:30,11,866,866.5,865.75,866.25,33
20160501|2016-01-10 22:30,11,867.25,867.75,867.25,867.75,7
20160501|2016-01-10 23:00,11,867.5,867.5,867,867,18
20160501|2016-01-10 23:30,11,867.25,868.25,866.5,867,263
20160501|2016-01-11 00:00,11,866.5,867.5,866.5,866.5,12
20160501|2016-01-11 00:30,11,866.25,866.75,866,866,31
20160501|2016-01-11 01:00,11,866,866,865.75,865.75,52
20160501|2016-01-11 01:30,11,865.75,866,865.75,865.75,33
20160501|2016-01-11 02:00,11,866,866.5,865.75,865.75,24
20160501|2016-01-11 02:30,11,865.75,865.75,865.5,865.75,17
20160501|2016-01-11 03:00,11,865.75,866,865.5,865.5,29
20160501|2016-01-11 03:30,11,865.75,865.75,865.5,865.5,3
20160501|2016-01-11 04:00,11,865.5,865.75,865.5,865.75,11
20160501|2016-01-11 04:30,11,865.5,865.5,864.75,865.25,58
20160501|2016-01-11 05:00,11,865.5,865.75,865.25,865.25,14
20160501|2016-01-11 05:30,11,865.5,865.75,865.5,865.75,7
20160501|2016-01-11 06:00,11,865.75,865.75,865.5,865.5,18
20160501|2016-01-11 06:30,11,865.25,865.5,865.25,865.25,14
20160501|2016-01-11 07:00,11,865.25,866.25,865.25,865.75,365
20160501|2016-01-11 07:30,11,866,866.5,865.75,866.25,55
20160501|2016-01-11 08:30,11,866,872.25,865.75,871.25,1865
20160501|2016-01-11 09:00,11,871.5,872.5,868.5,868.75,1114
20160501|2016-01-11 09:30,11,869,869,865.75,866,1738
20160501|2016-01-11 10:00,11,865.75,866.25,863.75,863.75,1551
20160501|2016-01-11 10:30,11,863.75,864.75,863.25,863.5,611
20160501|2016-01-11 11:00,11,863.5,864,862.5,863.25,608
20160501|2016-01-11 11:30,11,863,863.75,863,863.25,568
20160501|2016-01-11 12:00,11,863.25,864.25,863,864,615
20160501|2016-01-11 12:30,11,864,865,864,864.25,936
20160501|2016-01-11 13:00,11,864.25,864.75,863.5,864.5,1342
20160501|2016-01-11 19:00,12,864,865.75,864,865.5,149
20160501|2016-01-11 19:30,12,865.5,866.5,865.25,866.25,111
20160501|2016-01-11 20:00,12,866.25,866.25,865,865,24
20160501|2016-01-11 20:30,12,865,865,863.5,863.75,121
20160501|2016-01-11 21:00,12,863.5,864,863,863.75,81
20160501|2016-01-11 21:30,12,863.75,863.75,863.5,863.75,36
20160501|2016-01-11 22:00,12,863.5,863.75,863.5,863.75,21
20160501|2016-01-11 22:30,12,864,864,863.75,863.75,5
20160501|2016-01-11 23:00,12,864,864,864,864,6
20160501|2016-01-11 23:30,12,864,864.25,863.5,863.75,61
20160501|2016-01-12 00:00,12,863.75,863.75,863,863.25,73
20160501|2016-01-12 00:30,12,863.5,863.5,863.5,863.5,2
20160501|2016-01-12 01:00,12,864,864,863.5,863.5,30
20160501|2016-01-12 01:30,12,863.5,863.5,863,863,15
20160501|2016-01-12 02:00,12,863,865.75,863,865.75,106
20160501|2016-01-12 02:30,12,865.5,865.75,865.25,865.5,76
20160501|2016-01-12 03:00,12,865.75,866,865.25,865.75,94
20160501|2016-01-12 03:30,12,865.75,865.75,865.25,865.25,69
20160501|2016-01-12 04:00,12,865.25,865.25,865,865,10
20160501|2016-01-12 04:30,12,865.5,865.5,865,865,11
20160501|2016-01-12 05:00,12,865.25,865.25,864.75,864.75,35
20160501|2016-01-12 05:30,12,865.25,865.25,864.5,864.5,30
20160501|2016-01-12 06:00,12,865,865.5,864.5,864.5,102
20160501|2016-01-12 06:30,12,864.5,864.5,862,862,158
20160501|2016-01-12 07:00,12,862.5,864.25,862.25,863.5,200
20160501|2016-01-12 07:30,12,863.5,864,863.5,863.75,103
20160501|2016-01-12 08:30,12,864,866.25,862.75,865,1880
20160501|2016-01-12 09:00,12,865,865.5,862.25,863,828
20160501|2016-01-12 09:30,12,862.75,862.75,860,860.75,1373
20160501|2016-01-12 10:00,12,860.75,862.5,860.25,860.75,555
20160501|2016-01-12 10:30,12,860.75,861.5,860,860,831
20160501|2016-01-12 11:00,12,860.25,882.75,860,875.75,8194
20160501|2016-01-12 11:30,12,876,881.75,876,880,1776
20160501|2016-01-12 12:00,12,880.25,881.5,878.25,879.5,618
20160501|2016-01-12 12:30,12,879.75,880,876.5,877,629
20160501|2016-01-12 13:00,12,876.75,877.75,876.5,876.75,861
20160501|2016-01-12 19:00,13,877.5,878,876.25,876.25,536
20160501|2016-01-12 19:30,13,876,876,875.5,875.5,67
20160501|2016-01-12 20:00,13,875.75,876.5,875.5,876,66
20160501|2016-01-12 20:30,13,875.75,876.25,874.5,874.5,375
20160501|2016-01-12 21:00,13,874.5,874.75,874.5,874.5,156
20160501|2016-01-12 21:30,13,874.5,874.5,874,874.25,60
20160501|2016-01-12 22:00,13,874.25,874.5,874.25,874.5,2
20160501|2016-01-12 22:30,13,874.5,875,874.5,875,11
20160501|2016-01-12 23:00,13,874.75,875,874.75,875,28
20160501|2016-01-12 23:30,13,874.75,875,874.5,874.75,105
20160501|2016-01-13 00:00,13,874,874,873.75,874,17
20160501|2016-01-13 00:30,13,873.75,874,873.5,873.75,52
20160501|2016-01-13 01:00,13,873.75,874,873.75,873.75,10
20160501|2016-01-13 01:30,13,873.75,875.25,873.75,875.25,129
20160501|2016-01-13 02:00,13,874.75,876.5,874.75,875.75,38
20160501|2016-01-13 02:30,13,876,877,876,877,15
20160501|2016-01-13 03:00,13,876.75,876.75,876.25,876.25,16
20160501|2016-01-13 03:30,13,877,877.25,876.75,876.75,8
20160501|2016-01-13 04:00,13,877.25,878.25,877.25,877.75,31
20160501|2016-01-13 04:30,13,877.75,877.75,877.75,877.75,3
20160501|2016-01-13 05:00,13,877,877.5,877,877.25,10
20160501|2016-01-13 05:30,13,876.75,877.25,876.75,877.25,4
20160501|2016-01-13 06:00,13,877.5,878,877,877,80
20160501|2016-01-13 06:30,13,877,877,876.5,876.75,57
20160501|2016-01-13 07:00,13,876.75,878.25,876.5,878.25,277
20160501|2016-01-13 07:30,13,878.5,879.5,878,879.25,179
20160501|2016-01-13 08:30,13,879.25,881.5,878.25,879.5,2224
20160501|2016-01-13 09:00,13,879.5,879.5,876.75,879,1013
20160501|2016-01-13 09:30,13,879,880.5,877,880,1115
20160501|2016-01-13 10:00,13,879.75,880.75,879.25,879.5,488
20160501|2016-01-13 10:30,13,879.5,881.75,879.5,880.75,877
20160501|2016-01-13 11:00,13,880.5,880.75,879,880.25,699
20160501|2016-01-13 11:30,13,880,880.75,878.5,879.5,699
20160501|2016-01-13 12:00,13,879.75,881.75,878.75,881,760
20160501|2016-01-13 12:30,13,880.75,881.75,880,881.5,812
20160501|2016-01-13 13:00,13,881.5,882.5,880.5,880.75,2059
20160501|2016-01-13 19:00,14,880.25,880.5,878.75,879,64
20160501|2016-01-13 19:30,14,878.75,879.5,878.25,879.25,153
20160501|2016-01-13 20:00,14,879.75,880.25,879.5,880.25,24
20160501|2016-01-13 20:30,14,880.5,880.75,880.25,880.25,85
20160501|2016-01-13 21:00,14,880.75,880.75,880.25,880.25,12
20160501|2016-01-13 21:30,14,880.5,880.5,880.5,880.5,3
20160501|2016-01-13 22:00,14,880.25,880.25,880.25,880.25,3
20160501|2016-01-13 22:30,14,880.25,880.25,879.75,880,7
20160501|2016-01-13 23:00,14,879.75,880,879.75,880,8
20160501|2016-01-13 23:30,14,880.5,881,879.5,879.5,91
20160501|2016-01-14 00:00,14,879.75,879.75,879.5,879.5,8
20160501|2016-01-14 00:30,14,879.5,880.25,879.5,880.25,36
20160501|2016-01-14 01:00,14,880,880,880,880,1
20160501|2016-01-14 01:30,14,880,880.5,880,880.25,38
20160501|2016-01-14 02:00,14,880.25,880.75,880.25,880.75,31
20160501|2016-01-14 02:30,14,880.5,880.5,880.25,880.25,14
20160501|2016-01-14 03:00,14,880.5,880.5,880.5,880.5,21
20160501|2016-01-14 03:30,14,880.25,880.25,880,880.25,10
20160501|2016-01-14 04:00,14,880,880.25,879.75,879.75,73
20160501|2016-01-14 04:30,14,879.5,880,879.5,880,14
20160501|2016-01-14 05:00,14,879.75,880.25,879.75,880,18
20160501|2016-01-14 05:30,14,880,880.25,880,880.25,9
20160501|2016-01-14 06:00,14,880,880.5,879.75,880.25,30
20160501|2016-01-14 06:30,14,880.25,880.25,879.5,879.5,90
20160501|2016-01-14 07:00,14,879.25,880.75,879.25,880.25,163
20160501|2016-01-14 07:30,14,881,881.5,880.5,881.5,137
20160501|2016-01-14 08:30,14,881.5,883,877.5,878.5,1888
20160501|2016-01-14 09:00,14,878.25,880,876.5,879.5,1305
20160501|2016-01-14 09:30,14,879.5,881.75,879.25,880.75,1241
20160501|2016-01-14 10:00,14,880.5,880.5,878.75,879.25,607
20160501|2016-01-14 10:30,14,879.25,880.75,878.5,880.75,827
20160501|2016-01-14 11:00,14,880.75,881.25,880.5,881.25,537
20160501|2016-01-14 11:30,14,881.25,882.25,880.75,881.75,867
20160501|2016-01-14 12:00,14,881.75,885.25,881.75,884.25,2247
20160501|2016-01-14 12:30,14,884.25,884.5,882,882.5,952
20160501|2016-01-14 13:00,14,882.5,884,882.5,884,728
20160501|2016-01-14 19:00,15,882.5,883,880.5,880.5,166
20160501|2016-01-14 19:30,15,881,881,879.5,880.5,320
20160501|2016-01-14 20:00,15,881.25,881.25,880.25,881,181
20160501|2016-01-14 20:30,15,880.75,881,880.75,880.75,4
20160501|2016-01-14 21:00,15,880.75,881,880.75,881,30
20160501|2016-01-14 21:30,15,881.25,881.25,880.5,880.75,18
20160501|2016-01-14 22:00,15,881.25,881.25,881,881,3
20160501|2016-01-14 22:30,15,881,881.25,881,881.25,2
20160501|2016-01-14 23:00,15,881.5,881.5,880.25,881,145
20160501|2016-01-14 23:30,15,881,881.25,880.5,880.75,75
20160501|2016-01-15 00:00,15,880.25,880.5,880.25,880.5,82
20160501|2016-01-15 01:00,15,880.5,881.75,880.5,881.75,28
20160501|2016-01-15 01:30,15,882,882.25,881,881.25,38
20160501|2016-01-15 02:00,15,881,881,877.25,877.5,127
20160501|2016-01-15 02:30,15,877.75,877.75,876,877,158
20160501|2016-01-15 03:00,15,877,878,877,878,83
20160501|2016-01-15 03:30,15,877.5,878.25,877.25,878,32
20160501|2016-01-15 04:00,15,878,878,876.5,877,130
20160501|2016-01-15 04:30,15,877.25,877.25,876.75,876.75,78
20160501|2016-01-15 05:00,15,876.75,877.5,876.5,877.25,207
20160501|2016-01-15 05:30,15,877.5,878,877.25,877.25,76
20160501|2016-01-15 06:00,15,877.75,878.75,877.5,878.25,31
20160501|2016-01-15 06:30,15,878,878,877,877.75,117
20160501|2016-01-15 07:00,15,877.75,878,876.5,876.5,551
20160501|2016-01-15 07:30,15,876.5,876.5,875.5,875.5,233
20160501|2016-01-15 08:30,15,875,876.5,871.5,873,3629
20160501|2016-01-15 09:00,15,873,876,872.5,875.75,1824
20160501|2016-01-15 09:30,15,876,878.75,875.5,877,1032
20160501|2016-01-15 10:00,15,876.75,877,874.5,875,1438
20160501|2016-01-15 10:30,15,875.5,879,875.5,877.75,895
20160501|2016-01-15 11:00,15,877.75,879,877.5,877.75,1019
20160501|2016-01-15 11:30,15,877.75,878,875.5,877.25,976
20160501|2016-01-15 12:00,15,877.75,879,877.25,878,365
20160501|2016-01-15 12:30,15,878,879.25,878,878.75,513
20160501|2016-01-15 13:00,15,878.5,879.25,877.5,877.75,998
20160501|2016-01-18 19:00,19,880.75,884.25,880.25,884.25,839
20160501|2016-01-18 19:30,19,884.25,884.5,882.5,883,209
20160501|2016-01-18 20:00,19,883,883.75,883,883.75,173
20160501|2016-01-18 20:30,19,883.75,883.75,882.25,883,46
20160501|2016-01-18 21:00,19,882.75,883.5,882.75,883.5,42
20160501|2016-01-18 21:30,19,883.25,883.25,883,883,3
20160501|2016-01-18 22:00,19,883,883.5,883,883.5,15
20160501|2016-01-18 22:30,19,883.25,883.25,883,883,3
20160501|2016-01-18 23:00,19,883.25,883.25,883.25,883.25,54
20160501|2016-01-18 23:30,19,883.5,884.25,883.25,884.25,386
20160501|2016-01-19 00:00,19,884.5,885,883.75,885,201
20160501|2016-01-19 00:30,19,885,886,884.5,885.5,386
20160501|2016-01-19 01:00,19,885.25,886,885.25,885.25,91
20160501|2016-01-19 01:30,19,885.25,885.5,885,885,36
20160501|2016-01-19 02:00,19,885.25,885.5,885,885,105
20160501|2016-01-19 02:30,19,885.25,885.25,885.25,885.25,7
20160501|2016-01-19 03:00,19,885,885.25,885,885.25,25
20160501|2016-01-19 03:30,19,885.25,886,885.25,886,67
20160501|2016-01-19 04:00,19,886,886.25,885.5,885.5,90
20160501|2016-01-19 04:30,19,885.25,885.5,885,885.25,66
20160501|2016-01-19 05:00,19,885.5,885.5,885,885,51
20160501|2016-01-19 05:30,19,885,885.5,884.75,885.25,52
20160501|2016-01-19 06:00,19,885,885.75,885,885,22
20160501|2016-01-19 06:30,19,885.25,885.25,884.25,884.5,101
20160501|2016-01-19 07:00,19,884.75,887,884.5,886.75,463
20160501|2016-01-19 07:30,19,886.75,887,885.75,886,278
20160501|2016-01-19 08:30,19,885.75,886,880.5,882,2523
20160501|2016-01-19 09:00,19,882,883.5,880.25,881.75,1189
20160501|2016-01-19 09:30,19,882,884,881.5,883,697
20160501|2016-01-19 10:00,19,882.75,884.25,882.25,883.75,790
20160501|2016-01-19 10:30,19,883.5,884.75,882.5,883.75,565
20160501|2016-01-19 11:00,19,883.75,884.25,882.5,882.75,470
20160501|2016-01-19 11:30,19,882.75,883.25,882.25,882.25,397
20160501|2016-01-19 12:00,19,882.5,883.25,882.25,882.75,333
20160501|2016-01-19 12:30,19,882.75,883.75,882.5,883,824
20160501|2016-01-19 13:00,19,883,883.5,880.25,880.5,1068
20160501|2016-01-19 19:00,20,881.75,882,880,880.75,432
20160501|2016-01-19 19:30,20,881,881.25,880.25,881,187
20160501|2016-01-19 20:00,20,881,882.25,881,882.25,74
20160501|2016-01-19 20:30,20,881.75,882.5,881.25,882.25,116
20160501|2016-01-19 21:00,20,882,882,881,881.25,30
20160501|2016-01-19 21:30,20,881,881,881,881,5
20160501|2016-01-19 22:00,20,881,881,880.75,880.75,20
20160501|2016-01-19 22:30,20,881,881.25,881,881.25,9
20160501|2016-01-19 23:00,20,881.25,881.25,880.75,880.75,5
20160501|2016-01-19 23:30,20,880.75,881.5,880.75,881.5,47
20160501|2016-01-20 00:00,20,881.75,883,881.75,882.5,105
20160501|2016-01-20 00:30,20,882.5,883.5,882,882.5,69
20160501|2016-01-20 01:00,20,881.75,881.75,881,881.5,109
20160501|2016-01-20 01:30,20,881.25,881.5,880.5,880.5,129
20160501|2016-01-20 02:00,20,880.25,880.5,877.5,877.75,230
20160501|2016-01-20 02:30,20,877.75,878.5,877.5,878,252
20160501|2016-01-20 03:00,20,877.75,878.75,877.25,878.75,156
20160501|2016-01-20 03:30,20,879,880,879,879.75,34
20160501|2016-01-20 04:00,20,880,880,879.25,879.25,3
20160501|2016-01-20 04:30,20,879.25,879.75,879.25,879.25,125
20160501|2016-01-20 05:00,20,879,880.5,878.5,880.25,41
20160501|2016-01-20 05:30,20,879.75,879.75,878.25,878.25,119
20160501|2016-01-20 06:00,20,878.5,879.75,877.75,879.5,51
20160501|2016-01-20 06:30,20,879.25,879.25,877.25,877.25,65
20160501|2016-01-20 07:00,20,877.5,878.5,876.75,877,308
20160501|2016-01-20 07:30,20,876.5,877,875.5,876.75,148
20160501|2016-01-20 08:30,20,875.75,879.25,874,875,2245
20160501|2016-01-20 09:00,20,875,877.75,875,876.75,1148
20160501|2016-01-20 09:30,20,876.75,877,874.5,874.5,1399
20160501|2016-01-20 10:00,20,874.25,875.5,872.5,874,1405
20160501|2016-01-20 10:30,20,874,876.75,873.75,874,963
20160501|2016-01-20 11:00,20,873.75,874,871.5,872.25,1325
20160501|2016-01-20 11:30,20,872.5,873.5,871.5,873,1393
20160501|2016-01-20 12:00,20,872.75,873.75,871.5,872.25,903
20160501|2016-01-20 12:30,20,872.25,873,872,873,768
20160501|2016-01-20 13:00,20,873,875.25,873,874.75,1275
20160501|2016-01-20 19:00,21,874.75,877.25,874.75,877,641
20160501|2016-01-20 19:30,21,877.25,878,876.75,877.75,267
20160501|2016-01-20 20:00,21,878,878,877.5,877.75,113
20160501|2016-01-20 20:30,21,877.5,878.25,877,878.25,117
20160501|2016-01-20 21:00,21,878.25,878.5,877,877,222
20160501|2016-01-20 21:30,21,877,877,876,876,198
20160501|2016-01-20 22:00,21,876.25,876.25,876,876,58
20160501|2016-01-20 22:30,21,876,876,875,875.5,58
20160501|2016-01-20 23:00,21,875.25,875.75,875.25,875.75,57
20160501|2016-01-20 23:30,21,875.75,875.75,875,875,120
20160501|2016-01-21 00:00,21,874.75,874.75,872.5,873.5,253
20160501|2016-01-21 00:30,21,873.75,874.25,872.5,872.75,252
20160501|2016-01-21 01:00,21,873,873.75,873,873.75,17
20160501|2016-01-21 01:30,21,873.5,874.5,873.25,874,72
20160501|2016-01-21 02:00,21,874,874.5,873,873.25,37
20160501|2016-01-21 02:30,21,872.75,873.25,872.5,873,48
20160501|2016-01-21 03:00,21,873.25,874,872.5,874,33
20160501|2016-01-21 03:30,21,874.25,874.25,873.25,873.75,25
20160501|2016-01-21 04:00,21,874.25,874.25,873.25,873.5,11
20160501|2016-01-21 04:30,21,873.75,874,873.25,873.25,10
20160501|2016-01-21 05:00,21,873.75,874.25,873.5,873.5,61
20160501|2016-01-21 05:30,21,873.5,873.5,873.5,873.5,1
20160501|2016-01-21 06:00,21,873.75,874.5,873.75,874.5,13
20160501|2016-01-21 06:30,21,874,874.25,873.75,874,55
20160501|2016-01-21 07:00,21,874.5,876.25,874.25,876.25,110
20160501|2016-01-21 07:30,21,876.5,876.75,876,876.5,56
20160501|2016-01-21 08:30,21,876.5,879,875.5,876.75,2019
20160501|2016-01-21 09:00,21,876.75,877.5,876,877.25,937
20160501|2016-01-21 09:30,21,877,880.5,877,880,1582
20160501|2016-01-21 10:00,21,880,882.5,880,882,2099
20160501|2016-01-21 10:30,21,882.25,885.25,882.25,884.5,2334
20160501|2016-01-21 11:00,21,884.75,884.75,877.75,878.75,2279
20160501|2016-01-21 11:30,21,878.5,880.25,878.25,879.75,930
20160501|2016-01-21 12:00,21,879.5,881.5,879.25,881,585
20160501|2016-01-21 12:30,21,881,881.75,879.5,880.5,527
20160501|2016-01-21 13:00,21,880.75,881.5,878.25,879,1342
20160501|2016-01-21 19:00,22,879,884,879,883.75,328
20160501|2016-01-21 19:30,22,884,884.25,882.75,882.75,442
20160501|2016-01-21 20:00,22,883,883.5,882.75,883,62
20160501|2016-01-21 20:30,22,883,883,881.5,881.5,34
20160501|2016-01-21 21:00,22,881.25,881.75,881,881,41
20160501|2016-01-21 21:30,22,880.5,880.75,880.5,880.75,58
20160501|2016-01-21 22:00,22,881.25,881.75,881.25,881.75,3
20160501|2016-01-21 22:30,22,882,882,882,882,2
20160501|2016-01-21 23:00,22,882,883,882,883,21
20160501|2016-01-21 23:30,22,882.5,883.75,882.5,883.25,174
20160501|2016-01-22 00:00,22,883.25,883.75,883,883.75,34
20160501|2016-01-22 00:30,22,883.25,883.5,883.25,883.5,36
20160501|2016-01-22 01:00,22,883.25,883.5,883,883,23
20160501|2016-01-22 01:30,22,882.75,882.75,882,882,15
20160501|2016-01-22 02:00,22,882.25,882.75,882.25,882.75,86
20160501|2016-01-22 02:30,22,882.75,883,882.25,883,11
20160501|2016-01-22 03:00,22,883,884.5,883,884.25,108
20160501|2016-01-22 03:30,22,884,884.25,883.5,883.5,68
20160501|2016-01-22 04:00,22,883.5,884.25,883.5,884.25,36
20160501|2016-01-22 04:30,22,884.25,884.25,883.5,883.5,57
20160501|2016-01-22 05:00,22,883.75,884.25,883.75,883.75,129
20160501|2016-01-22 05:30,22,883.75,883.75,883,883.5,188
20160501|2016-01-22 06:00,22,883.5,884.25,883.5,883.5,33
20160501|2016-01-22 06:30,22,883.75,884.5,883.75,884.25,74
20160501|2016-01-22 07:00,22,884.25,885.25,884.25,884.5,282
20160501|2016-01-22 07:30,22,884.5,885.75,884.5,885.5,190
20160501|2016-01-22 08:30,22,885.5,886.75,884,885,1763
20160501|2016-01-22 09:00,22,885,886.5,884.5,885.75,1337
20160501|2016-01-22 09:30,22,885.75,886.5,882.25,883,1010
20160501|2016-01-22 10:00,22,882.75,883.5,877,878.25,1588
20160501|2016-01-22 10:30,22,878,878,875.25,877.5,1854
20160501|2016-01-22 11:00,22,877.75,878.75,876.25,876.75,891
20160501|2016-01-22 11:30,22,876.75,877,876,876.25,353
20160501|2016-01-22 12:00,22,876.5,877.5,876,876.25,499
20160501|2016-01-22 12:30,22,876.5,877.25,876.25,876.75,713
20160501|2016-01-22 13:00,22,876.75,878,876.25,877,978
20160501|2016-01-24 19:00,25,876.75,880,876.75,879.25,570
20160501|2016-01-24 19:30,25,879.25,879.5,879,879,99
20160501|2016-01-24 20:00,25,878.75,879,878.5,879,68
20160501|2016-01-24 20:30,25,879,879,877,877,57
20160501|2016-01-24 21:00,25,877,877.5,877,877.5,21
20160501|2016-01-24 21:30,25,877.25,877.5,877,877,14
20160501|2016-01-24 22:00,25,877.25,877.25,877,877.25,11
20160501|2016-01-24 22:30,25,877.25,877.25,877.25,877.25,8
20160501|2016-01-24 23:00,25,877.25,877.5,877.25,877.5,6
20160501|2016-01-24 23:30,25,877.25,878,877.25,878,23
20160501|2016-01-25 00:00,25,878,878.25,878,878.25,8
20160501|2016-01-25 00:30,25,878.25,878.5,878,878.25,16
20160501|2016-01-25 01:00,25,878,878.25,877,877.25,34
20160501|2016-01-25 01:30,25,877.5,877.75,877.5,877.75,83
20160501|2016-01-25 02:00,25,877.5,877.75,877,877,69
20160501|2016-01-25 02:30,25,877,877,876.25,876.25,181
20160501|2016-01-25 03:00,25,876.25,877,876.25,877,14
20160501|2016-01-25 03:30,25,876.75,876.75,876.25,876.25,7
20160501|2016-01-25 04:00,25,876.75,876.75,876.75,876.75,1
20160501|2016-01-25 04:30,25,876,876.25,875,875.5,73
20160501|2016-01-25 05:00,25,875.25,876,875,875.75,266
20160501|2016-01-25 05:30,25,875.75,876,875.75,876,9
20160501|2016-01-25 06:00,25,876,876,875.25,875.5,61
20160501|2016-01-25 06:30,25,875.5,876,875.25,875.75,23
20160501|2016-01-25 07:00,25,876,876.75,875.75,876.75,60
20160501|2016-01-25 07:30,25,877,877,876,876,48
20160501|2016-01-25 08:30,25,876,878.75,875.25,878.75,1590
20160501|2016-01-25 09:00,25,878.75,880.75,878.5,879,1772
20160501|2016-01-25 09:30,25,879,879,873.25,873.25,1502
20160501|2016-01-25 10:00,25,873,874.25,872.25,874.25,1263
20160501|2016-01-25 10:30,25,874.25,875.25,873.75,873.75,322
20160501|2016-01-25 11:00,25,873.5,877.5,873.5,877.5,382
20160501|2016-01-25 11:30,25,877.5,881,877.5,880.75,894
20160501|2016-01-25 12:00,25,880.75,882.75,880.25,881,1481
20160501|2016-01-25 12:30,25,881,882.25,880.5,880.75,451
20160501|2016-01-25 13:00,25,880.75,882.25,880,881.25,1162
20160501|2016-01-25 19:00,26,881,883,880.75,881.25,147
20160501|2016-01-25 19:30,26,881.5,882.25,881,882,127
20160501|2016-01-25 20:00,26,882,882.25,881.75,882.25,11
20160501|2016-01-25 20:30,26,882,883,882,883,68
20160501|2016-01-25 21:00,26,883,883.25,882.75,883,75
20160501|2016-01-25 21:30,26,883,883,883,883,8
20160501|2016-01-25 22:00,26,883.25,883.75,883.25,883.25,30
20160501|2016-01-25 23:00,26,883,883,881.5,881.75,32
20160501|2016-01-25 23:30,26,882,882,881.25,881.5,54
20160501|2016-01-26 00:00,26,881.75,882,880.25,880.5,141
20160501|2016-01-26 00:30,26,880.5,880.75,880,880.75,124
20160501|2016-01-26 01:00,26,880.75,880.75,880,880,11
20160501|2016-01-26 01:30,26,880.25,880.25,878.25,878.25,87
20160501|2016-01-26 02:00,26,878.5,878.5,877.25,878.25,89
20160501|2016-01-26 02:30,26,878.25,878.5,877.5,877.75,132
20160501|2016-01-26 03:00,26,877.75,878,877.25,877.25,106
20160501|2016-01-26 03:30,26,877,878,877,878,59
20160501|2016-01-26 04:00,26,878.5,879.75,878.5,878.75,104
20160501|2016-01-26 04:30,26,879.5,880,879,879.25,66
20160501|2016-01-26 05:00,26,879.5,879.75,877.75,878,106
20160501|2016-01-26 05:30,26,878,879.75,878,879.5,40
20160501|2016-01-26 06:00,26,879.75,880.5,879,879.25,150
20160501|2016-01-26 06:30,26,879,879,878,878.5,89
20160501|2016-01-26 07:00,26,878.5,879.25,878,878.75,176
20160501|2016-01-26 07:30,26,879,880.75,879,880.25,94
20160501|2016-01-26 08:30,26,880,882.75,879,880,1977
20160501|2016-01-26 09:00,26,880,881.75,877.5,878,1948
20160501|2016-01-26 09:30,26,878,880,878,879.25,898
20160501|2016-01-26 10:00,26,879.75,881,878.75,879,674
20160501|2016-01-26 10:30,26,878.75,879.75,878.25,879.25,531
20160501|2016-01-26 11:00,26,879.5,880.75,879,880.25,445
20160501|2016-01-26 11:30,26,880.25,880.75,879.5,880,610
20160501|2016-01-26 12:00,26,880.25,880.75,878.5,878.75,699
20160501|2016-01-26 12:30,26,878.75,879.5,878,878.75,1162
20160501|2016-01-26 13:00,26,878.75,880,878,878.25,961
20160501|2016-01-26 19:00,27,878,880,878,879.25,229
20160501|2016-01-26 19:30,27,878.75,879.25,878.25,878.5,114
20160501|2016-01-26 20:00,27,878.5,878.5,878,878,12
20160501|2016-01-26 20:30,27,878.25,878.25,878,878.25,17
20160501|2016-01-26 21:00,27,878,879.25,878,878.75,38
20160501|2016-01-26 21:30,27,878.5,878.5,878.5,878.5,2
20160501|2016-01-26 22:30,27,878.5,879.5,878.5,879.25,17
20160501|2016-01-26 23:00,27,879,879,879,879,14
20160501|2016-01-26 23:30,27,879,879.5,879,879.25,201
20160501|2016-01-27 00:00,27,879.5,879.5,879.25,879.5,14
20160501|2016-01-27 00:30,27,879.5,880.5,879.5,880.5,119
20160501|2016-01-27 01:00,27,880.25,880.75,880,880,186
20160501|2016-01-27 01:30,27,880,880,879.75,879.75,40
20160501|2016-01-27 02:00,27,879.75,879.75,879.25,879.75,31
20160501|2016-01-27 02:30,27,880,880.5,879.75,879.75,37
20160501|2016-01-27 03:00,27,880,880.5,879.75,880,61
20160501|2016-01-27 03:30,27,880,880.25,880,880,6
20160501|2016-01-27 04:00,27,879.5,879.5,879,879,16
20160501|2016-01-27 04:30,27,879,879.25,879,879,22
20160501|2016-01-27 05:00,27,879,879.25,878.75,878.75,15
20160501|2016-01-27 05:30,27,878.75,879,878.5,879,34
20160501|2016-01-27 06:00,27,879,879.25,879,879.25,22
20160501|2016-01-27 06:30,27,879.25,879.5,879,879,88
20160501|2016-01-27 07:00,27,879.25,881.25,879,881.25,716
20160501|2016-01-27 07:30,27,881.25,882.25,881,881.75,413
20160501|2016-01-27 08:30,27,882,883.25,881.25,881.75,1815
20160501|2016-01-27 09:00,27,881.75,882,879.25,880.5,1149
20160501|2016-01-27 09:30,27,880.75,882.75,880.5,882.25,1078
20160501|2016-01-27 10:00,27,882.5,882.5,879.75,880,943
20160501|2016-01-27 10:30,27,880,881.25,879.5,881.25,647
20160501|2016-01-27 11:00,27,881.25,881.75,880.5,881.75,575
20160501|2016-01-27 11:30,27,882,886.75,881.75,884.25,4038
20160501|2016-01-27 12:00,27,884.25,885.5,882.5,882.5,1124
20160501|2016-01-27 12:30,27,882.75,885,882.5,885,829
20160501|2016-01-27 13:00,27,884.75,886.75,884,885.5,3004
20160501|2016-01-27 19:00,28,884.5,885.25,883.75,884,189
20160501|2016-01-27 19:30,28,884,885.25,884,885.25,215
20160501|2016-01-27 20:00,28,885.25,885.5,885.25,885.25,25
20160501|2016-01-27 20:30,28,885.25,885.75,885,885.75,310
20160501|2016-01-27 21:00,28,886,886,885.25,885.25,32
20160501|2016-01-27 21:30,28,885.25,885.25,885.25,885.25,4
20160501|2016-01-27 22:00,28,885.5,885.5,885.25,885.25,21
20160501|2016-01-27 22:30,28,885.25,885.25,884.75,885,21
20160501|2016-01-27 23:00,28,885,885,884.75,884.75,73
20160501|2016-01-27 23:30,28,884.5,884.5,883.75,883.75,35
20160501|2016-01-28 00:00,28,883.75,884.75,883.75,884.5,9
20160501|2016-01-28 00:30,28,884.5,885,884.5,885,72
20160501|2016-01-28 01:00,28,885,885,884.75,884.75,30
20160501|2016-01-28 01:30,28,885,885.25,885,885.25,27
20160501|2016-01-28 02:00,28,885.25,885.25,885,885,28
20160501|2016-01-28 02:30,28,885.25,886,885,886,135
20160501|2016-01-28 03:00,28,886,886,885.5,886,101
20160501|2016-01-28 03:30,28,885.75,886.25,885.75,886,62
20160501|2016-01-28 04:00,28,886,886.25,885.75,885.75,45
20160501|2016-01-28 04:30,28,885.75,885.75,885,885,26
20160501|2016-01-28 05:00,28,884.5,884.5,883.75,883.75,114
20160501|2016-01-28 05:30,28,883.75,884,883.25,884,129
20160501|2016-01-28 06:00,28,883.75,884,883,883,291
20160501|2016-01-28 06:30,28,883.25,883.25,882.75,883.25,271
20160501|2016-01-28 07:00,28,883.25,884.5,883.25,883.5,158
20160501|2016-01-28 07:30,28,883.5,883.75,882.75,882.75,159
20160501|2016-01-28 08:30,28,882.75,884,880.5,883,3283
20160501|2016-01-28 09:00,28,883.25,884.5,879.5,879.5,1760
20160501|2016-01-28 09:30,28,879.5,879.75,874.75,875.75,4385
20160501|2016-01-28 10:00,28,875.75,877.25,875.25,876.5,1490
20160501|2016-01-28 10:30,28,876.25,876.5,875,875.5,897
20160501|2016-01-28 11:00,28,875.5,875.5,870.75,871,2892
20160501|2016-01-28 11:30,28,871,873,870.25,872.75,2200
20160501|2016-01-28 12:00,28,872.5,874,872,872.25,1573
20160501|2016-01-28 12:30,28,872.25,872.25,871.25,871.25,1064
20160501|2016-01-28 13:00,28,871.5,871.75,870,871.25,2872
20160501|2016-01-28 19:00,29,871.5,872.75,871.25,872,292
20160501|2016-01-28 19:30,29,872,873,872,872.5,43
20160501|2016-01-28 20:00,29,872.25,872.25,872.25,872.25,12
20160501|2016-01-28 20:30,29,872,872,872,872,66
20160501|2016-01-28 21:00,29,871.75,871.75,870.5,870.5,191
20160501|2016-01-28 21:30,29,870.5,871,870.5,870.5,79
20160501|2016-01-28 22:00,29,870.75,871,870.75,871,5
20160501|2016-01-28 22:30,29,871.25,871.5,871,871.25,5
20160501|2016-01-28 23:00,29,871.75,871.75,871.75,871.75,3
20160501|2016-01-28 23:30,29,871.5,871.5,870.75,871,22
20160501|2016-01-29 00:00,29,870.75,871.75,870.75,871.75,93
20160501|2016-01-29 00:30,29,871,871,871,871,1
20160501|2016-01-29 01:00,29,871.5,871.75,871.5,871.75,22
20160501|2016-01-29 01:30,29,871.75,871.75,871.5,871.5,20
20160501|2016-01-29 02:00,29,871.75,872.75,871.75,872.5,130
20160501|2016-01-29 02:30,29,872.5,872.5,872,872,71
20160501|2016-01-29 03:00,29,872,872,870.25,870.5,200
20160501|2016-01-29 03:30,29,870.75,871,870.5,870.75,107
20160501|2016-01-29 04:00,29,871,871,870,870.25,36
20160501|2016-01-29 04:30,29,870,870.5,870,870.5,119
20160501|2016-01-29 05:00,29,870.25,871,870.25,870.75,22
20160501|2016-01-29 05:30,29,870.75,871,870.5,870.75,80
20160501|2016-01-29 06:00,29,870.75,871.25,870.75,871.25,72
20160501|2016-01-29 06:30,29,871.25,871.25,870,870.25,63
20160501|2016-01-29 07:00,29,870.5,871.5,869.75,870.75,409
20160501|2016-01-29 07:30,29,870.75,874,870.75,873.25,1031
20160501|2016-01-29 08:30,29,872.5,875,871.5,873.5,2853
20160501|2016-01-29 09:00,29,873.75,875.75,872.75,873.75,2751
20160501|2016-01-29 09:30,29,873.75,875.5,873.5,874.75,851
20160501|2016-01-29 10:00,29,875,876.5,875,876,1403
20160501|2016-01-29 10:30,29,876,876.75,875,876.5,778
20160501|2016-01-29 11:00,29,876.5,881.25,876.25,879.75,3261
20160501|2016-01-29 11:30,29,880,882,879,881.75,1989
20160501|2016-01-29 12:00,29,882,882.25,880.5,881.75,1107
20160501|2016-01-29 12:30,29,881.75,883.75,881.5,881.5,1439
20160501|2016-01-29 13:00,29,882,885,881,883.75,3296
20160501|2016-01-31 19:00,1,884.5,885.5,881.75,881.75,644
20160501|2016-01-31 19:30,1,881.75,883.25,881.75,883,59
20160501|2016-01-31 20:00,1,883,883,882.75,882.75,35
20160501|2016-01-31 20:30,1,882.75,883.25,880.75,881.5,146
20160501|2016-01-31 21:00,1,881.5,883,881.5,883,24
20160501|2016-01-31 21:30,1,883,883,883,883,6
20160501|2016-01-31 22:00,1,883,883,882.75,883,8
20160501|2016-01-31 22:30,1,882.75,883,882.75,883,14
20160501|2016-01-31 23:00,1,883,883.25,882.75,883.25,53
20160501|2016-01-31 23:30,1,883,883.75,882.5,882.75,65
20160501|2016-02-01 00:00,1,882.75,882.75,880.5,880.5,139
20160501|2016-02-01 00:30,1,880.75,881.75,880.5,881.75,119
20160501|2016-02-01 01:00,1,881.75,882.25,881.75,882,20
20160501|2016-02-01 01:30,1,881.75,882.25,881.75,882,84
20160501|2016-02-01 02:00,1,882,882,881,881,22
20160501|2016-02-01 02:30,1,881.25,882,881.25,882,11
20160501|2016-02-01 03:00,1,882,882.25,881.5,882.25,18
20160501|2016-02-01 03:30,1,882.5,882.5,881,881,85
20160501|2016-02-01 04:00,1,881,881.25,881,881,104
20160501|2016-02-01 04:30,1,881.25,881.25,880.75,880.75,27
20160501|2016-02-01 05:00,1,881,881,880.75,880.75,107
20160501|2016-02-01 05:30,1,881,881.25,880.75,880.75,5
20160501|2016-02-01 06:00,1,881,881.25,880.25,880.5,52
20160501|2016-02-01 06:30,1,880.75,881,880,880.5,287
20160501|2016-02-01 07:00,1,880.5,880.5,879.5,879.75,198
20160501|2016-02-01 07:30,1,879.75,880,879.25,879.75,57
20160501|2016-02-01 08:30,1,879.5,881.5,878.25,879.75,1605
20160501|2016-02-01 09:00,1,879.5,882.75,879.25,881.75,1239
20160501|2016-02-01 09:30,1,882,883.5,881,882.75,1665
20160501|2016-02-01 10:00,1,883,883.5,881.5,881.5,838
20160501|2016-02-01 10:30,1,881.5,883.25,881,883.25,538
20160501|2016-02-01 11:00,1,883,883,879.5,880.25,924
20160501|2016-02-01 11:30,1,880,881,879,880,392
20160501|2016-02-01 12:00,1,880.25,880.25,879,879.25,441
20160501|2016-02-01 12:30,1,879.25,881.25,879.25,881.25,451
20160501|2016-02-01 13:00,1,881,882.75,880.25,882.5,1557
20160501|2016-02-01 19:00,2,882,883.25,881.5,882.5,312
20160501|2016-02-01 19:30,2,882.75,883,881.5,882.25,94
20160501|2016-02-01 20:00,2,882.25,882.25,882,882,13
20160501|2016-02-01 20:30,2,882,882.25,882,882,8
20160501|2016-02-01 21:00,2,882,882.75,882,882.75,135
20160501|2016-02-01 21:30,2,883,883.5,882.75,882.75,65
20160501|2016-02-01 22:00,2,883,884,883,883.75,77
20160501|2016-02-01 22:30,2,883.5,884,883.5,884,14
20160501|2016-02-01 23:00,2,884,884.25,884,884,35
20160501|2016-02-01 23:30,2,883.75,884.75,883.5,884.75,89
20160501|2016-02-02 00:00,2,884.5,885.25,884.5,884.75,185
20160501|2016-02-02 00:30,2,884.75,885.25,884.75,885,56
20160501|2016-02-02 01:00,2,885,885.25,884.75,885,34
20160501|2016-02-02 01:30,2,885,886.5,885,885.75,220
20160501|2016-02-02 02:00,2,885.5,885.5,884.25,884.75,63
20160501|2016-02-02 02:30,2,884.5,885,884.25,884.5,27
20160501|2016-02-02 03:00,2,885,885.5,884.5,884.5,74
20160501|2016-02-02 03:30,2,884.5,884.75,884.25,884.25,5
20160501|2016-02-02 04:00,2,884.5,884.5,883.5,883.75,14
20160501|2016-02-02 04:30,2,883.75,883.75,883,883.75,70
20160501|2016-02-02 05:00,2,883.25,883.5,883.25,883.5,16
20160501|2016-02-02 05:30,2,883.25,883.5,883,883,57
20160501|2016-02-02 06:00,2,883,883,881.75,881.75,156
20160501|2016-02-02 06:30,2,881.75,882.5,881.75,882.5,60
20160501|2016-02-02 07:00,2,882.75,883.75,882.75,883.75,158
20160501|2016-02-02 07:30,2,883.5,884,883.25,883.5,81
20160501|2016-02-02 08:30,2,882.75,884,879.75,881.25,2328
20160501|2016-02-02 09:00,2,881.5,883.75,880.75,883,1195
20160501|2016-02-02 09:30,2,883.25,888.5,883.25,888,3107
20160501|2016-02-02 10:00,2,888,888.25,886.75,887.25,1130
20160501|2016-02-02 10:30,2,887.5,890.5,887.25,889.25,3162
20160501|2016-02-02 11:00,2,889.75,890.5,889.5,889.5,1628
20160501|2016-02-02 11:30,2,889.5,890.25,888,888.25,1114
20160501|2016-02-02 12:00,2,888.5,888.5,887,887.75,855
20160501|2016-02-02 12:30,2,887.5,889,887.5,888,699
20160501|2016-02-02 13:00,2,887.75,889.25,887.5,888.25,1587
20160501|2016-02-02 19:00,3,888.25,888.25,885.25,885.25,307
20160501|2016-02-02 19:30,3,885.25,885.75,885.25,885.75,30
20160501|2016-02-02 20:00,3,886,887.25,886,886.75,132
20160501|2016-02-02 20:30,3,886.5,887.25,886,886.75,43
20160501|2016-02-02 21:00,3,887,887.25,887,887,13
20160501|2016-02-02 21:30,3,887,887.25,887,887.25,6
20160501|2016-02-02 22:00,3,887.25,887.25,887,887,4
20160501|2016-02-02 22:30,3,887,887,887,887,7
20160501|2016-02-02 23:00,3,887.25,887.5,886.5,886.5,59
20160501|2016-02-02 23:30,3,886.25,886.25,885.75,886,75
20160501|2016-02-03 00:00,3,886,886,885.75,885.75,87
20160501|2016-02-03 00:30,3,886,886,885.75,886,28
20160501|2016-02-03 01:00,3,886.25,886.5,886.25,886.5,21
20160501|2016-02-03 01:30,3,886.5,886.75,886.5,886.5,37
20160501|2016-02-03 02:00,3,886.5,887,886.5,887,40
20160501|2016-02-03 02:30,3,887,887.5,886.75,887.5,99
20160501|2016-02-03 03:00,3,887.5,887.75,887.25,887.5,108
20160501|2016-02-03 03:30,3,887.5,887.75,887.25,887.75,91
20160501|2016-02-03 04:00,3,887.75,887.75,887.5,887.5,29
20160501|2016-02-03 04:30,3,887.75,887.75,887.75,887.75,31
20160501|2016-02-03 05:00,3,888,888.5,888,888.5,32
20160501|2016-02-03 05:30,3,888.75,888.75,888.5,888.75,15
20160501|2016-02-03 06:00,3,888.5,888.75,888.25,888.25,21
20160501|2016-02-03 06:30,3,888,888,887,887,108
20160501|2016-02-03 07:00,3,887,887,886,887,463
20160501|2016-02-03 07:30,3,886.75,886.75,886,886.25,61
20160501|2016-02-03 08:30,3,886.25,887.25,883.75,885.25,2064
20160501|2016-02-03 09:00,3,885.25,885.75,884.25,884.75,1371
20160501|2016-02-03 09:30,3,884.75,884.75,881.75,883.25,2510
20160501|2016-02-03 10:00,3,883.25,883.75,882.25,883,867
20160501|2016-02-03 10:30,3,883.25,883.25,880.5,880.75,1197
20160501|2016-02-03 11:00,3,880.75,881.25,880.25,880.5,828
20160501|2016-02-03 11:30,3,880.75,880.75,880,880.25,627
20160501|2016-02-03 12:00,3,880.25,880.25,877,878.25,2325
20160501|2016-02-03 12:30,3,878.5,879,877.75,878.75,1276
20160501|2016-02-03 13:00,3,879,880.25,878,880.25,2244
20160501|2016-02-03 19:00,4,880.75,883,880.5,883,453
20160501|2016-02-03 19:30,4,883,884,883,883.25,286
20160501|2016-02-03 20:00,4,883,883.5,882.75,883.25,260
20160501|2016-02-03 20:30,4,883.25,883.5,882.75,882.75,181
20160501|2016-02-03 21:00,4,882.75,883,881.75,882.75,444
20160501|2016-02-03 21:30,4,882.75,882.75,882.5,882.75,46
20160501|2016-02-03 22:00,4,882.5,882.5,882,882,2
20160501|2016-02-03 22:30,4,882,882.5,882,882.5,25
20160501|2016-02-03 23:00,4,882.5,882.5,882.5,882.5,2
20160501|2016-02-03 23:30,4,882,883,882,882.75,143
20160501|2016-02-04 00:00,4,882.75,883,882.5,883,20
20160501|2016-02-04 00:30,4,883.25,884,883.25,884,76
20160501|2016-02-04 01:00,4,884,884,883.5,884,80
20160501|2016-02-04 01:30,4,884.25,885,884.25,884.5,103
20160501|2016-02-04 02:00,4,884.25,884.75,884.25,884.5,92
20160501|2016-02-04 02:30,4,884.25,884.5,883.5,883.5,321
20160501|2016-02-04 03:00,4,883.75,883.75,883.5,883.5,4
20160501|2016-02-04 03:30,4,883.75,883.75,883.5,883.75,14
20160501|2016-02-04 04:00,4,884,884.5,883.75,884.5,53
20160501|2016-02-04 04:30,4,884,884,883.25,883.5,29
20160501|2016-02-04 05:00,4,883.5,883.5,883,883.5,40
20160501|2016-02-04 05:30,4,883.5,885,883.5,884.25,311
20160501|2016-02-04 06:00,4,884.25,884.5,883.75,884,37
20160501|2016-02-04 06:30,4,884,884.5,882.75,882.75,92
20160501|2016-02-04 07:00,4,883,883.5,882.5,882.5,148
20160501|2016-02-04 07:30,4,882.25,882.25,880,880.25,319
20160501|2016-02-04 08:30,4,881,882.75,879,880.25,2366
20160501|2016-02-04 09:00,4,880,886.5,879.25,886.25,2489
20160501|2016-02-04 09:30,4,886.5,886.75,881,882,2114
20160501|2016-02-04 10:00,4,882.25,882.25,877.5,879.25,2039
20160501|2016-02-04 10:30,4,879.25,879.25,875.5,876.75,1279
20160501|2016-02-04 11:00,4,876.75,879.5,876.25,879.25,772
20160501|2016-02-04 11:30,4,879.25,880.5,877.25,877.25,621
20160501|2016-02-04 12:00,4,877.5,878.75,877.25,878,607
20160501|2016-02-04 12:30,4,877.75,878.5,876.5,877.75,794
20160501|2016-02-04 13:00,4,877.75,879.25,877.25,879,1110
20160501|2016-02-04 19:00,5,878.75,880.25,878.75,880,293
20160501|2016-02-04 19:30,5,880.25,880.75,880,880.75,57
20160501|2016-02-04 20:00,5,880.5,880.5,879.25,879.25,88
20160501|2016-02-04 20:30,5,879.25,879.5,879,879.5,82
20160501|2016-02-04 21:00,5,880.25,880.5,879.5,880,37
20160501|2016-02-04 21:30,5,880.25,880.25,880,880,14
20160501|2016-02-04 22:30,5,880.25,880.25,880,880,38
20160501|2016-02-04 23:30,5,880.25,880.5,880,880.5,184
20160501|2016-02-05 00:00,5,880.5,881.25,880.5,881.25,21
20160501|2016-02-05 00:30,5,880.75,881,880.5,880.75,126
20160501|2016-02-05 01:00,5,880.75,881.25,880.25,881,85
20160501|2016-02-05 01:30,5,881,881.25,880.75,881.25,29
20160501|2016-02-05 02:00,5,881,881.5,881,881.5,48
20160501|2016-02-05 02:30,5,881.5,882.25,881.5,881.75,260
20160501|2016-02-05 03:00,5,881.75,882,881.5,881.5,103
20160501|2016-02-05 03:30,5,881.5,882.5,881.5,882,130
20160501|2016-02-05 04:00,5,882,882.25,881.75,882.25,49
20160501|2016-02-05 04:30,5,881.75,882,881.5,881.75,12
20160501|2016-02-05 05:00,5,882,882.25,881,881,64
20160501|2016-02-05 05:30,5,881,881.25,880.5,881.25,269
20160501|2016-02-05 06:00,5,881.25,881.75,881,881.75,56
20160501|2016-02-05 06:30,5,881.75,882,880.25,880.75,142
20160501|2016-02-05 07:00,5,880.75,881,879.75,879.75,217
20160501|2016-02-05 07:30,5,880,880.5,878.75,878.75,276
20160501|2016-02-05 08:30,5,878.75,879.5,875.25,877.75,4372
20160501|2016-02-05 09:00,5,878,878.5,876.5,877.25,1103
20160501|2016-02-05 09:30,5,877.25,877.5,875.5,876,1038
20160501|2016-02-05 10:00,5,875.75,876.25,875,875,1273
20160501|2016-02-05 10:30,5,875.25,875.5,873.75,875,1390
20160501|2016-02-05 11:00,5,874.75,875.5,872.25,872.5,2322
20160501|2016-02-05 11:30,5,872.5,873.25,871.75,872.5,1395
20160501|2016-02-05 12:00,5,872.5,874.25,872.25,873.25,990
20160501|2016-02-05 12:30,5,873.25,874,872.25,874,1366
20160501|2016-02-05 13:00,5,873.75,873.75,871,872.25,2491
20160501|2016-02-07 19:00,8,871.25,872.25,870.75,870.75,672
20160501|2016-02-07 19:30,8,870.75,870.75,870.5,870.75,32
20160501|2016-02-07 20:00,8,870.75,871.25,870.75,871.25,41
20160501|2016-02-07 20:30,8,871.25,871.25,871,871,116
20160501|2016-02-07 21:00,8,871.25,871.5,871,871,67
20160501|2016-02-07 21:30,8,871,871.25,871,871,45
20160501|2016-02-07 22:00,8,871,871,870.75,870.75,17
20160501|2016-02-07 23:00,8,870.75,870.75,870.75,870.75,2
20160501|2016-02-08 00:30,8,870.75,870.75,870.5,870.75,71
20160501|2016-02-08 01:00,8,870.75,871,870.75,871,89
20160501|2016-02-08 01:30,8,871,871,870.75,870.75,54
20160501|2016-02-08 02:00,8,870.75,870.75,870,870,150
20160501|2016-02-08 02:30,8,870,870.5,870,870.5,218
20160501|2016-02-08 03:00,8,870.25,870.25,870,870,29
20160501|2016-02-08 03:30,8,870.25,870.25,869.75,870,211
20160501|2016-02-08 04:00,8,869.75,869.75,869,869.25,127
20160501|2016-02-08 04:30,8,869.25,869.25,868.5,868.75,37
20160501|2016-02-08 05:00,8,868.5,869,868.25,868.75,139
20160501|2016-02-08 05:30,8,868.5,868.5,868.25,868.5,8
20160501|2016-02-08 06:00,8,868.25,868.25,867.5,867.75,178
20160501|2016-02-08 06:30,8,867.5,867.75,867,867.5,85
20160501|2016-02-08 07:00,8,867.5,868.5,867.25,868.5,665
20160501|2016-02-08 07:30,8,868.25,869,868,868.5,310
20160501|2016-02-08 08:30,8,868.5,871.25,866.25,870.75,4806
20160501|2016-02-08 09:00,8,870.75,871.25,868.75,869.5,1473
20160501|2016-02-08 09:30,8,869.75,870.75,868,868.5,889
20160501|2016-02-08 10:00,8,868.5,869,866.75,868.25,762
20160501|2016-02-08 10:30,8,868.25,868.25,866.5,866.5,957
20160501|2016-02-08 11:00,8,866.5,868.25,866.25,867.75,721
20160501|2016-02-08 11:30,8,867.75,868,866.25,867,597
20160501|2016-02-08 12:00,8,867,867.5,866,866.5,631
20160501|2016-02-08 12:30,8,866.5,867.5,865,867.25,1458
20160501|2016-02-08 13:00,8,867.25,867.25,866,867,1021
20160501|2016-02-08 19:00,9,866.75,867.25,866.5,866.75,220
20160501|2016-02-08 19:30,9,866.75,867.25,866.75,866.75,199
20160501|2016-02-08 20:00,9,866.75,867,866.5,866.5,52
20160501|2016-02-08 20:30,9,866.5,867,866.5,866.5,69
20160501|2016-02-08 21:00,9,866.75,866.75,866.5,866.75,25
20160501|2016-02-08 21:30,9,866.5,866.75,866.5,866.75,36
20160501|2016-02-08 22:00,9,866.75,867.25,866.75,867.25,50
20160501|2016-02-08 22:30,9,867,867.25,867,867.25,35
20160501|2016-02-08 23:00,9,867.5,867.5,867,867.25,21
20160501|2016-02-08 23:30,9,867.25,868.25,867.25,868.25,7
20160501|2016-02-09 00:00,9,868,868,868,868,60
20160501|2016-02-09 00:30,9,867.75,868,867.5,868,7
20160501|2016-02-09 01:00,9,867.75,868.25,867.75,868,54
20160501|2016-02-09 01:30,9,868.25,868.5,868.25,868.25,35
20160501|2016-02-09 02:00,9,868.25,868.5,867.75,867.75,58
20160501|2016-02-09 02:30,9,867.5,868,867.5,867.75,28
20160501|2016-02-09 03:00,9,867.75,868,867.75,868,12
20160501|2016-02-09 03:30,9,867.75,867.75,867.25,867.25,14
20160501|2016-02-09 04:00,9,867.75,867.75,867.75,867.75,24
20160501|2016-02-09 04:30,9,867.5,867.5,867.25,867.25,34
20160501|2016-02-09 05:00,9,867.25,867.25,867,867.25,42
20160501|2016-02-09 05:30,9,867.5,867.5,867,867,38
20160501|2016-02-09 06:00,9,867,867,866.5,866.75,111
20160501|2016-02-09 06:30,9,866.75,867,865.75,866,72
20160501|2016-02-09 07:00,9,865.75,866,865.5,865.75,285
20160501|2016-02-09 07:30,9,866,866,865.5,866,140
20160501|2016-02-09 08:30,9,866,867.75,865.5,866.75,2381
20160501|2016-02-09 09:00,9,866.75,868.25,866.5,867,1895
20160501|2016-02-09 09:30,9,866.75,867.25,865.75,866,2431
20160501|2016-02-09 10:00,9,866,867.25,865,865.25,1682
20160501|2016-02-09 10:30,9,865.25,865.75,864,864.5,2565
20160501|2016-02-09 11:00,9,864.5,870,863.5,865.25,4191
20160501|2016-02-09 11:30,9,865.5,866.25,863.5,864.25,1691
20160501|2016-02-09 12:00,9,864.25,865.5,863.5,865,1506
20160501|2016-02-09 12:30,9,865,866.75,864.75,866,1071
20160501|2016-02-09 13:00,9,866,868,865.25,867.5,1770
20160501|2016-02-09 19:00,10,867,868,866.5,867.25,108
20160501|2016-02-09 19:30,10,867,867.25,866.5,866.75,15
20160501|2016-02-09 20:00,10,866.5,866.5,866.5,866.5,2
20160501|2016-02-09 20:30,10,866.75,866.75,866.5,866.5,6
20160501|2016-02-09 21:00,10,866.75,866.75,866.25,866.25,29
20160501|2016-02-09 21:30,10,866,866.25,866,866.25,21
20160501|2016-02-09 22:30,10,866.75,867,866.75,867,2
20160501|2016-02-09 23:00,10,867,867,867,867,2
20160501|2016-02-09 23:30,10,867,867,867,867,3
20160501|2016-02-10 00:00,10,867,867.75,867,867.75,22
20160501|2016-02-10 00:30,10,867.5,867.5,867.25,867.25,11
20160501|2016-02-10 01:00,10,867,868,866.75,867.75,46
20160501|2016-02-10 01:30,10,868,868,867.25,867.75,20
20160501|2016-02-10 02:00,10,867.5,867.75,867.5,867.5,20
20160501|2016-02-10 02:30,10,867.25,867.5,867.25,867.25,21
20160501|2016-02-10 03:00,10,867.5,867.75,867.5,867.75,2
20160501|2016-02-10 03:30,10,867.5,868.5,867.5,868.25,22
20160501|2016-02-10 04:00,10,868,868,867.5,867.5,26
20160501|2016-02-10 04:30,10,867.25,867.75,867,867.75,13
20160501|2016-02-10 05:00,10,868.25,868.75,868.25,868.75,47
20160501|2016-02-10 05:30,10,868.75,869,868.75,868.75,113
20160501|2016-02-10 06:00,10,869,869.5,869,869.5,74
20160501|2016-02-10 06:30,10,869.75,870,868.75,869,191
20160501|2016-02-10 07:00,10,869,869,868.5,868.75,81
20160501|2016-02-10 07:30,10,868.75,868.75,867.75,868.75,108
20160501|2016-02-10 08:30,10,868.75,869.5,865.5,865.75,2180
20160501|2016-02-10 09:00,10,865.75,867.5,865.75,866.25,836
20160501|2016-02-10 09:30,10,866.5,869,866.5,867.25,1630
20160501|2016-02-10 10:00,10,867.5,868,866.5,867,1031
20160501|2016-02-10 10:30,10,867,867.75,865.5,867.25,1080
20160501|2016-02-10 11:00,10,867.5,868,866.5,867.75,716
20160501|2016-02-10 11:30,10,868,869,867.5,868,1306
20160501|2016-02-10 12:00,10,868,868.25,867.5,867.75,551
20160501|2016-02-10 12:30,10,867.75,867.75,867,867.5,688
20160501|2016-02-10 13:00,10,867.5,867.75,866.25,867,1935
20160501|2016-02-10 19:00,11,867,868,867,867.5,80
20160501|2016-02-10 19:30,11,867.5,867.75,867.5,867.5,30
20160501|2016-02-10 20:00,11,867.5,867.5,867.25,867.25,12
20160501|2016-02-10 20:30,11,867,867.5,867,867.5,5
20160501|2016-02-10 21:00,11,867.75,867.75,867,867.25,27
20160501|2016-02-10 21:30,11,867.5,867.75,867.5,867.5,20
20160501|2016-02-10 22:00,11,867.75,868,867.75,868,9
20160501|2016-02-10 22:30,11,868,868.5,868,868.5,34
20160501|2016-02-10 23:00,11,868.25,868.5,868.25,868.5,26
20160501|2016-02-10 23:30,11,868.5,868.75,868.5,868.5,37
20160501|2016-02-11 00:00,11,868.5,868.5,868.5,868.5,3
20160501|2016-02-11 00:30,11,868.25,868.25,868.25,868.25,1
20160501|2016-02-11 01:00,11,868.5,868.5,868,868,10
20160501|2016-02-11 01:30,11,868.25,868.75,868.25,868.75,75
20160501|2016-02-11 02:00,11,868.75,869.25,867.75,869.25,108
20160501|2016-02-11 02:30,11,869,869,868.5,868.75,85
20160501|2016-02-11 03:00,11,868.5,868.5,867.5,867.5,57
20160501|2016-02-11 03:30,11,867.5,868,867.25,868,13
20160501|2016-02-11 04:00,11,868.5,868.75,868.5,868.75,3
20160501|2016-02-11 04:30,11,869.25,869.5,868.75,869.25,47
20160501|2016-02-11 05:00,11,869.25,869.25,868.75,869,13
20160501|2016-02-11 05:30,11,868.5,868.75,868.25,868.75,12
20160501|2016-02-11 06:00,11,868.75,869,868.25,868.75,48
20160501|2016-02-11 06:30,11,869.25,869.25,868.5,868.5,32
20160501|2016-02-11 07:00,11,868.5,868.5,867.25,867.5,194
20160501|2016-02-11 07:30,11,868,868.25,867.25,868,81
20160501|2016-02-11 08:30,11,868,872.5,867,872.25,4350
20160501|2016-02-11 09:00,11,872.25,875.5,872.25,874.25,4608
20160501|2016-02-11 09:30,11,874,876,873.75,874.5,3111
20160501|2016-02-11 10:00,11,874.5,877,874.5,876.5,3530
20160501|2016-02-11 10:30,11,876.5,877.5,875,877.25,2016
20160501|2016-02-11 11:00,11,877.25,878.25,876.75,878,2091
20160501|2016-02-11 11:30,11,878,878.5,875,875.5,1692
20160501|2016-02-11 12:00,11,875.5,876.25,874.75,875.25,1305
20160501|2016-02-11 12:30,11,875.25,876.25,874.25,875.5,2067
20160501|2016-02-11 13:00,11,875.5,878,874.5,877.5,2491
20160501|2016-02-11 19:00,12,877,878,876.75,877.75,402
20160501|2016-02-11 19:30,12,877.75,879,876.75,878.75,204
20160501|2016-02-11 20:00,12,878.75,879.5,878.75,879.25,127
20160501|2016-02-11 20:30,12,879,879.25,878.75,879.25,29
20160501|2016-02-11 21:00,12,879.5,879.5,879.25,879.5,47
20160501|2016-02-11 21:30,12,879.5,879.75,879.5,879.75,48
20160501|2016-02-11 22:00,12,879.75,879.75,879.25,879.25,117
20160501|2016-02-11 22:30,12,879.5,879.5,879.5,879.5,2
20160501|2016-02-11 23:00,12,879.25,879.5,879.25,879.25,70
20160501|2016-02-11 23:30,12,879.5,879.5,878.5,879,180
20160501|2016-02-12 00:00,12,879,879.5,878.75,879.5,39
20160501|2016-02-12 00:30,12,879.5,879.75,879.5,879.5,10
20160501|2016-02-12 01:00,12,879.25,879.5,879,879.25,40
20160501|2016-02-12 02:00,12,879.5,879.5,879.25,879.5,20
20160501|2016-02-12 02:30,12,879.5,879.75,879.5,879.5,87
20160501|2016-02-12 03:00,12,879.75,880,879.5,879.75,27
20160501|2016-02-12 03:30,12,879.75,880,879.25,879.5,35
20160501|2016-02-12 04:00,12,879.5,879.5,879.25,879.5,234
20160501|2016-02-12 04:30,12,879.5,879.5,879,879,30
20160501|2016-02-12 05:00,12,879.25,879.5,879,879,7
20160501|2016-02-12 05:30,12,879,879.5,878.5,879,87
20160501|2016-02-12 06:00,12,879,879.25,878.5,878.5,106
20160501|2016-02-12 06:30,12,878.75,879.25,878.25,878.25,128
20160501|2016-02-12 07:00,12,878,878,875.25,876,269
20160501|2016-02-12 07:30,12,876,876.5,875.75,876,53
20160501|2016-02-12 08:30,12,875.75,876.25,872.75,873,2412
20160501|2016-02-12 09:00,12,873,876,872.5,874.5,1577
20160501|2016-02-12 09:30,12,874.5,878.5,874.25,878.25,2586
20160501|2016-02-12 10:00,12,878.25,878.75,876.5,877,1105
20160501|2016-02-12 10:30,12,877.25,877.75,876.25,877,834
20160501|2016-02-12 11:00,12,877,877.75,876,876.75,934
20160501|2016-02-12 11:30,12,876.75,877.25,876.25,876.25,620
20160501|2016-02-12 12:00,12,876.5,877.25,875.25,877,1229
20160501|2016-02-12 12:30,12,877,877.75,876.5,876.75,977
20160501|2016-02-12 13:00,12,876.75,877.25,875.5,876.25,1604
20160501|2016-02-15 19:00,16,879.5,884.75,879,884,4095
20160501|2016-02-15 19:30,16,883.75,884.75,883.75,884.25,597
20160501|2016-02-15 20:00,16,884.25,885,884,884.75,979
20160501|2016-02-15 20:30,16,884.75,885.25,884.5,885,903
20160501|2016-02-15 21:00,16,885,885.25,884.75,885,461
20160501|2016-02-15 21:30,16,885.25,885.25,884.25,884.5,131
20160501|2016-02-15 22:00,16,884.5,885,884.5,884.5,47
20160501|2016-02-15 22:30,16,884.5,884.5,884.5,884.5,7
20160501|2016-02-15 23:00,16,884.5,885.25,884.5,884.75,157
20160501|2016-02-15 23:30,16,885,885.5,884,884,477
20160501|2016-02-16 00:00,16,884,884,883,883.25,619
20160501|2016-02-16 00:30,16,883.25,883.5,882.75,883,255
20160501|2016-02-16 01:00,16,883,884.25,883,884.25,203
20160501|2016-02-16 01:30,16,884.25,884.5,883.75,884,66
20160501|2016-02-16 02:00,16,884,884.5,884,884,45
20160501|2016-02-16 02:30,16,883.75,885,883.75,884.5,659
20160501|2016-02-16 03:00,16,884.5,886,884.5,885,553
20160501|2016-02-16 03:30,16,885,885,884,884.25,116
20160501|2016-02-16 04:00,16,883.75,883.75,883,883,79
20160501|2016-02-16 04:30,16,883,883.5,883,883.5,15
20160501|2016-02-16 05:00,16,883.25,883.25,882.75,883,38
20160501|2016-02-16 05:30,16,883,883,882.5,882.75,143
20160501|2016-02-16 06:00,16,883,883,882.5,882.75,49
20160501|2016-02-16 06:30,16,882.75,882.75,882.75,882.75,187
20160501|2016-02-16 07:00,16,882.5,882.5,880.5,880.5,427
20160501|2016-02-16 07:30,16,880.5,881,880,881,171
20160501|2016-02-16 08:30,16,881,882.5,880,881.25,3661
20160501|2016-02-16 09:00,16,881.5,882.5,881.25,881.75,3143
20160501|2016-02-16 09:30,16,882,885,881.5,884.25,5036
20160501|2016-02-16 10:00,16,884.25,884.75,882.25,883,2353
20160501|2016-02-16 10:30,16,883,883.75,882.5,883.25,1543
20160501|2016-02-16 11:00,16,883.25,883.25,876.25,877.25,5282
20160501|2016-02-16 11:30,16,877.25,881.75,877,881,3266
20160501|2016-02-16 12:00,16,881.5,882.75,881.25,881.25,1515
20160501|2016-02-16 12:30,16,881.25,882,880.25,881.25,1751
20160501|2016-02-16 13:00,16,881.25,882.75,881,881.5,2849
20160501|2016-02-16 19:00,17,881,883,880.75,882.75,956
20160501|2016-02-16 19:30,17,883,883,882,882.5,357
20160501|2016-02-16 20:00,17,882.75,882.75,882.25,882.5,45
20160501|2016-02-16 20:30,17,882.5,882.5,882,882,16
20160501|2016-02-16 21:00,17,882,882.5,879.75,880.25,435
20160501|2016-02-16 21:30,17,880.25,880.75,879.75,880.5,45
20160501|2016-02-16 22:00,17,880.75,880.75,880.25,880.75,25
20160501|2016-02-16 22:30,17,880.5,880.75,880.5,880.75,7
20160501|2016-02-16 23:00,17,880.75,880.75,880.5,880.5,16
20160501|2016-02-16 23:30,17,880.5,880.5,879.75,880.5,102
20160501|2016-02-17 00:00,17,880.5,880.5,880.25,880.25,75
20160501|2016-02-17 00:30,17,880,880.25,879.25,879.75,299
20160501|2016-02-17 01:00,17,880.25,880.25,879.5,879.5,7
20160501|2016-02-17 01:30,17,880,880.5,880,880.5,126
20160501|2016-02-17 02:00,17,880.5,880.75,880.25,880.5,13
20160501|2016-02-17 02:30,17,880.75,881,880.75,880.75,28
20160501|2016-02-17 03:00,17,880.75,880.75,880.25,880.25,13
20160501|2016-02-17 03:30,17,880.5,880.5,880.25,880.5,75
20160501|2016-02-17 04:00,17,880.25,881,879.5,880.75,78
20160501|2016-02-17 04:30,17,881,881,880.5,880.75,29
20160501|2016-02-17 05:00,17,880.5,880.5,879.5,879.75,271
20160501|2016-02-17 05:30,17,880,880.5,880,880,56
20160501|2016-02-17 06:00,17,880.25,880.25,879.25,879.25,89
20160501|2016-02-17 06:30,17,879.5,880.75,879.5,880.5,308
20160501|2016-02-17 07:00,17,880.75,881.25,880.5,881.25,672
20160501|2016-02-17 07:30,17,881,881.25,880.75,880.75,212
20160501|2016-02-17 08:30,17,881.5,885.5,880.25,884.5,5639
20160501|2016-02-17 09:00,17,884.5,887,884.5,886.5,3934
20160501|2016-02-17 09:30,17,886.75,887,885,886,3392
20160501|2016-02-17 10:00,17,886.25,887,884.75,885,3036
20160501|2016-02-17 10:30,17,885,886.25,884.75,886,2376
20160501|2016-02-17 11:00,17,885.75,886.25,885.25,885.5,1786
20160501|2016-02-17 11:30,17,885.5,886,883.75,884.75,2771
20160501|2016-02-17 12:00,17,884.75,886,884.5,885.25,1409
20160501|2016-02-17 12:30,17,885,886.5,884.75,886,1825
20160501|2016-02-17 13:00,17,885.75,886,884.5,884.75,2512
20160501|2016-02-17 19:00,18,884.5,885.25,883.75,885,375
20160501|2016-02-17 19:30,18,884.75,885.25,884.75,885.25,235
20160501|2016-02-17 20:00,18,885.25,885.5,885,885.25,84
20160501|2016-02-17 20:30,18,885.25,885.5,885,885,57
20160501|2016-02-17 21:00,18,885,885.25,884.75,885.25,89
20160501|2016-02-17 21:30,18,885.5,885.5,885.25,885.5,14
20160501|2016-02-17 22:00,18,885.25,885.25,885.25,885.25,20
20160501|2016-02-17 22:30,18,885.25,885.25,885,885.25,18
20160501|2016-02-17 23:00,18,885,885.25,885,885.25,11
20160501|2016-02-17 23:30,18,885.25,885.25,884.5,884.75,92
20160501|2016-02-18 00:00,18,884.5,884.75,884.5,884.75,13
20160501|2016-02-18 00:30,18,884.75,884.75,883.5,884,161
20160501|2016-02-18 01:00,18,883.75,884,883.5,883.75,155
20160501|2016-02-18 01:30,18,883.5,884,883.25,884,49
20160501|2016-02-18 02:00,18,884,884,883.5,884,90
20160501|2016-02-18 02:30,18,884,884.5,883.25,883.5,197
20160501|2016-02-18 03:00,18,883.5,883.5,882.5,882.5,159
20160501|2016-02-18 03:30,18,882.5,883,882.25,882.5,54
20160501|2016-02-18 04:00,18,882.75,882.75,882.25,882.25,43
20160501|2016-02-18 04:30,18,882.75,883,882.75,883,49
20160501|2016-02-18 05:00,18,883,883.25,882.75,883.25,56
20160501|2016-02-18 05:30,18,883.25,883.5,882.75,882.75,145
20160501|2016-02-18 06:00,18,882.75,884,882.5,883.25,148
20160501|2016-02-18 06:30,18,883.5,883.75,882,882.25,348
20160501|2016-02-18 07:00,18,882.25,883.25,882.25,882.75,246
20160501|2016-02-18 07:30,18,882.75,882.75,882.5,882.5,113
20160501|2016-02-18 08:30,18,882,883.25,880.75,882.75,4897
20160501|2016-02-18 09:00,18,882.75,883,881.25,882,1749
20160501|2016-02-18 09:30,18,882,883.25,881.5,882.5,2573
20160501|2016-02-18 10:00,18,882.5,884.5,881.25,884,2770
20160501|2016-02-18 10:30,18,884,885,883.5,884.75,2280
20160501|2016-02-18 11:00,18,885,885.25,883.25,883.5,2304
20160501|2016-02-18 11:30,18,883.5,884,883,883.5,1117
20160501|2016-02-18 12:00,18,883.5,884.25,883,883.25,1296
20160501|2016-02-18 12:30,18,883.25,883.75,882.75,883.25,1710
20160501|2016-02-18 13:00,18,883.5,883.75,882.25,883.25,2647
20160501|2016-02-18 19:00,19,882.25,882.75,881,881.75,394
20160501|2016-02-18 19:30,19,881.5,882.25,881.5,881.5,56
20160501|2016-02-18 20:00,19,881.75,882,881.75,882,142
20160501|2016-02-18 20:30,19,882.25,884,882.25,883.25,239
20160501|2016-02-18 21:00,19,883,883.25,882.75,883.25,44
20160501|2016-02-18 21:30,19,883.25,883.5,883.25,883.5,3
20160501|2016-02-18 22:00,19,883.5,883.5,883,883.25,35
20160501|2016-02-18 22:30,19,883.5,883.5,883.25,883.5,5
20160501|2016-02-18 23:00,19,883.5,883.75,883.25,883.5,8
20160501|2016-02-18 23:30,19,883.75,884.5,883.5,884,577
20160501|2016-02-19 00:00,19,883.75,883.75,883.25,883.25,108
20160501|2016-02-19 00:30,19,883.75,884.25,883.25,884.25,241
20160501|2016-02-19 01:00,19,884.5,884.5,884.25,884.25,24
20160501|2016-02-19 01:30,19,884.25,884.5,884,884,74
20160501|2016-02-19 02:00,19,884,884.5,884,884,31
20160501|2016-02-19 02:30,19,884,884.25,883.75,884,142
20160501|2016-02-19 03:00,19,884,884,883.25,884,143
20160501|2016-02-19 03:30,19,883.75,883.75,882.5,882.75,210
20160501|2016-02-19 04:00,19,882.75,883,882,882.25,137
20160501|2016-02-19 04:30,19,882.25,882.25,882,882,129
20160501|2016-02-19 05:00,19,882,882.25,882,882,33
20160501|2016-02-19 05:30,19,882.25,882.25,881.25,881.5,131
20160501|2016-02-19 06:00,19,881.75,881.75,881.25,881.25,34
20160501|2016-02-19 06:30,19,881.5,881.5,881,881.5,96
20160501|2016-02-19 07:00,19,881.25,881.75,881,881,238
20160501|2016-02-19 07:30,19,881.25,882.5,881.25,882,367
20160501|2016-02-19 08:30,19,882,882.75,881,881.25,4237
20160501|2016-02-19 09:00,19,881.25,883.25,881,883.25,2338
20160501|2016-02-19 09:30,19,883.25,883.75,882.75,883,1799
20160501|2016-02-19 10:00,19,883,883.5,883,883.5,1045
20160501|2016-02-19 10:30,19,883.25,883.75,883,883.25,1168
20160501|2016-02-19 11:00,19,883.25,884,882.75,883.5,1250
20160501|2016-02-19 11:30,19,883.75,883.75,881.75,881.75,1836
20160501|2016-02-19 12:00,19,881.75,882.5,881.5,882,1203
20160501|2016-02-19 12:30,19,882,882.5,881.5,881.75,1451
20160501|2016-02-19 13:00,19,881.75,882.5,880.25,882.25,4707
20160501|2016-02-21 19:00,22,884,885.75,882.5,884.75,1937
20160501|2016-02-21 19:30,22,884.75,884.75,884,884.25,258
20160501|2016-02-21 20:00,22,884.25,884.75,884,884.5,100
20160501|2016-02-21 20:30,22,884.5,884.75,884.5,884.75,75
20160501|2016-02-21 21:00,22,884.75,885.25,884.5,885.25,321
20160501|2016-02-21 21:30,22,885,885.5,884.75,885.25,77
20160501|2016-02-21 22:00,22,885.25,885.25,885,885.25,75
20160501|2016-02-21 22:30,22,885.25,885.25,885,885.25,56
20160501|2016-02-21 23:00,22,885.5,885.5,885,885,15
20160501|2016-02-21 23:30,22,885.25,885.5,885,885.5,102
20160501|2016-02-22 00:00,22,885.5,885.75,885.5,885.75,444
20160501|2016-02-22 00:30,22,885.75,887,885.5,887,1666
20160501|2016-02-22 01:00,22,887,887.25,886.75,887,391
20160501|2016-02-22 01:30,22,887,887,886.75,887,11
20160501|2016-02-22 02:00,22,887,887,886.25,886.5,137
20160501|2016-02-22 02:30,22,886.5,887,885.75,886,259
20160501|2016-02-22 03:00,22,886.5,886.5,885.25,885.25,330
20160501|2016-02-22 03:30,22,885.25,885.75,885,885.5,198
20160501|2016-02-22 04:00,22,885.75,887.25,885.5,887.25,698
20160501|2016-02-22 04:30,22,887.25,887.25,887,887,167
20160501|2016-02-22 05:00,22,887,887,886.75,886.75,21
20160501|2016-02-22 05:30,22,886.75,887,886.5,886.75,119
20160501|2016-02-22 06:00,22,886.75,886.75,885.75,885.75,179
20160501|2016-02-22 06:30,22,886,886.75,885.75,886.5,343
20160501|2016-02-22 07:00,22,886.5,886.75,886,886.25,622
20160501|2016-02-22 07:30,22,886.25,887,886.25,887,462
20160501|2016-02-22 08:30,22,887,888.25,885.75,887.25,10183
20160501|2016-02-22 09:00,22,887.25,887.25,884,884.5,5175
20160501|2016-02-22 09:30,22,884.5,889.75,884.25,889.5,7693
20160501|2016-02-22 10:00,22,889.75,890,888.5,888.5,6462
20160501|2016-02-22 10:30,22,888.5,889.5,887,887,3178
20160501|2016-02-22 11:00,22,887,887.25,883.25,884.5,5231
20160501|2016-02-22 11:30,22,884.5,885.75,884,885.75,2312
20160501|2016-02-22 12:00,22,885.5,886.5,885.25,886.5,2235
20160501|2016-02-22 12:30,22,886.25,886.75,885,886.25,2331
20160501|2016-02-22 13:00,22,886.5,887,883.5,883.75,5292
20160501|2016-02-22 19:00,23,883.25,883.5,881.5,882,1203
20160501|2016-02-22 19:30,23,882,882,881.25,881.25,389
20160501|2016-02-22 20:00,23,881.25,881.5,881,881,374
20160501|2016-02-22 20:30,23,881,881.75,881,881.75,295
20160501|2016-02-22 21:00,23,881.5,881.5,881,881,187
20160501|2016-02-22 21:30,23,881,881.25,880.25,880.25,257
20160501|2016-02-22 22:00,23,880.25,880.75,880.25,880.75,76
20160501|2016-02-22 22:30,23,880.75,881,880.75,880.75,108
20160501|2016-02-22 23:00,23,880.75,881.25,880.75,881.25,40
20160501|2016-02-22 23:30,23,881,881.25,880.75,881,66
20160501|2016-02-23 00:00,23,881,881,880.5,880.75,160
20160501|2016-02-23 00:30,23,881,881.25,880.5,880.75,361
20160501|2016-02-23 01:00,23,881,881,880.5,880.5,61
20160501|2016-02-23 01:30,23,880.5,880.75,880.25,880.25,118
20160501|2016-02-23 02:00,23,880.25,880.75,880.25,880.75,190
20160501|2016-02-23 02:30,23,880.75,881,880.25,880.5,298
20160501|2016-02-23 03:00,23,880.5,881.25,880.25,880.75,502
20160501|2016-02-23 03:30,23,880.75,880.75,880.25,880.5,201
20160501|2016-02-23 04:00,23,880.5,880.75,880.25,880.5,379
20160501|2016-02-23 04:30,23,880.5,880.75,879.25,880,1093
20160501|2016-02-23 05:00,23,880,880.5,879.75,880.5,90
20160501|2016-02-23 05:30,23,880.5,881,879.75,880.75,639
20160501|2016-02-23 06:00,23,881,881.25,880,881.25,205
20160501|2016-02-23 06:30,23,881,881.5,881,881.5,307
20160501|2016-02-23 07:00,23,881.25,881.25,879.5,879.5,1148
20160501|2016-02-23 07:30,23,879.5,880.25,879.5,879.5,545
20160501|2016-02-23 08:30,23,880.25,880.5,877.25,877.75,11053
20160501|2016-02-23 09:00,23,877.75,877.75,875,875.5,12259
20160501|2016-02-23 09:30,23,875.5,875.75,871.5,871.5,15338
20160501|2016-02-23 10:00,23,871.5,873.5,871.25,873,9086
20160501|2016-02-23 10:30,23,872.75,873.5,872.5,872.75,4706
20160501|2016-02-23 11:00,23,872.75,873,872.25,872.5,2898
20160501|2016-02-23 11:30,23,872.5,874.25,872.25,873.5,3949
20160501|2016-02-23 12:00,23,873.75,874,872.75,873.25,3711
20160501|2016-02-23 12:30,23,873.5,873.5,872.5,872.75,2943
20160501|2016-02-23 13:00,23,873,873.75,872.5,873.25,8009
20160501|2016-02-23 19:00,24,873.25,874,871.75,872,1924
20160501|2016-02-23 19:30,24,871.75,873.25,871.5,872,1101
20160501|2016-02-23 20:00,24,872,872,870.75,871.25,847
20160501|2016-02-23 20:30,24,871,871.25,870.5,870.75,674
20160501|2016-02-23 21:00,24,870.75,871,870.5,870.75,320
20160501|2016-02-23 21:30,24,870.5,870.75,870.5,870.75,241
20160501|2016-02-23 22:00,24,870.75,870.75,870.25,870.5,105
20160501|2016-02-23 22:30,24,870.25,870.75,870.25,870.5,88
20160501|2016-02-23 23:00,24,870.75,871.25,870.75,871,151
20160501|2016-02-23 23:30,24,871,872,870.75,871.5,523
20160501|2016-02-24 00:00,24,871.25,871.75,871,871.75,134
20160501|2016-02-24 00:30,24,871.5,872.75,871.5,872,235
20160501|2016-02-24 01:00,24,871.75,872.75,871.75,872.25,162
20160501|2016-02-24 01:30,24,872.5,872.75,872,872.25,57
20160501|2016-02-24 02:00,24,872,872.25,871.25,871.25,121
20160501|2016-02-24 02:30,24,871.25,871.5,870.75,871.5,296
20160501|2016-02-24 03:00,24,871.5,871.5,871.25,871.5,67
20160501|2016-02-24 03:30,24,871.5,872,871.5,871.75,101
20160501|2016-02-24 04:00,24,871.5,872,871.5,872,60
20160501|2016-02-24 04:30,24,872,872,871.75,872,19
20160501|2016-02-24 05:00,24,872,872.25,872,872,282
20160501|2016-02-24 05:30,24,872,872.25,871.5,871.75,163
20160501|2016-02-24 06:00,24,871.75,871.75,870.75,871.5,489
20160501|2016-02-24 06:30,24,871.25,871.5,870.5,870.75,692
20160501|2016-02-24 07:00,24,870.75,872,870.5,872,1061
20160501|2016-02-24 07:30,24,871.75,872.25,871.5,871.75,407
20160501|2016-02-24 08:30,24,872,874.5,870.5,874.5,10641
20160501|2016-02-24 09:00,24,874.5,875,871.25,872.5,6923
20160501|2016-02-24 09:30,24,872.25,874.25,870.5,871.25,6611
20160501|2016-02-24 10:00,24,871.25,871.25,869.75,870.25,6391
20160501|2016-02-24 10:30,24,870.5,873.5,869.25,873.25,10492
20160501|2016-02-24 11:00,24,873.25,874.75,872.5,872.75,6227
20160501|2016-02-24 11:30,24,872.75,874.25,872.5,873.5,3260
20160501|2016-02-24 12:00,24,873.75,874.25,872.25,872.5,3287
20160501|2016-02-24 12:30,24,872.5,873.75,872,872.25,4212
20160501|2016-02-24 13:00,24,872.25,873,871.25,872,6783
20160501|2016-02-24 19:00,25,872,873.75,871.5,872.25,1242
20160501|2016-02-24 19:30,25,872.25,872.75,871,871,608
20160501|2016-02-24 20:00,25,871,871.75,871,871.5,139
20160501|2016-02-24 20:30,25,871.5,871.5,871,871,218
20160501|2016-02-24 21:00,25,871,871,870.75,871,223
20160501|2016-02-24 21:30,25,870.75,871,870,870.5,405
20160501|2016-02-24 22:00,25,870.75,870.75,870.5,870.75,40
20160501|2016-02-24 22:30,25,870.5,871,870.5,870.75,60
20160501|2016-02-24 23:00,25,871,871,870.75,870.75,23
20160501|2016-02-24 23:30,25,870.75,872,870.5,872,446
20160501|2016-02-25 00:00,25,871.75,872.25,870.75,871,377
20160501|2016-02-25 00:30,25,870.75,871.5,870.75,871,276
20160501|2016-02-25 01:00,25,871.25,873.75,871.25,873.75,484
20160501|2016-02-25 01:30,25,873.75,874.25,873.5,873.75,395
20160501|2016-02-25 02:00,25,873.75,874.25,873.5,874.25,171
20160501|2016-02-25 02:30,25,874.25,874.5,874,874.25,127
20160501|2016-02-25 03:00,25,874.25,874.5,874,874.25,270
20160501|2016-02-25 03:30,25,874,874.25,873.5,874,280
20160501|2016-02-25 04:00,25,874,874.25,873.75,874.25,146
20160501|2016-02-25 04:30,25,874,875.75,874,874.75,891
20160501|2016-02-25 05:00,25,874.75,875.25,874.25,875,302
20160501|2016-02-25 05:30,25,875,875,874.5,874.75,269
20160501|2016-02-25 06:00,25,874.75,875.5,874.5,875.25,534
20160501|2016-02-25 06:30,25,875.25,875.5,874.25,874.5,436
20160501|2016-02-25 07:00,25,874.5,875.5,874,875,1094
20160501|2016-02-25 07:30,25,875,876.25,874.5,875.5,2414
20160501|2016-02-25 08:30,25,875,875.25,870.75,872.25,12577
20160501|2016-02-25 09:00,25,872,872.5,870.5,872,7346
20160501|2016-02-25 09:30,25,872,872,868.25,869,9189
20160501|2016-02-25 10:00,25,869,869.75,868.25,869.25,4624
20160501|2016-02-25 10:30,25,869.25,869.75,868.5,868.75,4718
20160501|2016-02-25 11:00,25,869,869.5,868.5,869,2236
20160501|2016-02-25 11:30,25,869.25,869.25,868.5,868.5,2734
20160501|2016-02-25 12:00,25,868.5,868.75,867,867.75,6632
20160501|2016-02-25 12:30,25,867.75,867.75,866.25,866.25,7307
20160501|2016-02-25 13:00,25,866.25,866.5,865,866,11668
20160501|2016-02-25 19:00,26,866.5,868.5,866.5,867.25,1664
20160501|2016-02-25 19:30,26,867.25,868.25,867,868,652
20160501|2016-02-25 20:00,26,867.75,868,867,867.5,181
20160501|2016-02-25 20:30,26,867.5,868.25,867.5,868.25,146
20160501|2016-02-25 21:00,26,868.25,868.25,867.75,867.75,301
20160501|2016-02-25 21:30,26,867.75,868,867.5,867.75,189
20160501|2016-02-25 22:00,26,868,868.25,868,868,33
20160501|2016-02-25 22:30,26,867.75,868,867.5,867.75,30
20160501|2016-02-25 23:00,26,867.75,867.75,866.75,867,267
20160501|2016-02-25 23:30,26,867.25,867.5,867,867.25,368
20160501|2016-02-26 00:00,26,867.5,868,866.25,867.25,818
20160501|2016-02-26 00:30,26,867,867.75,866.75,867.75,200
20160501|2016-02-26 01:00,26,867.5,867.75,867.25,867.5,171
20160501|2016-02-26 01:30,26,867.5,868.5,867,868.25,476
20160501|2016-02-26 02:00,26,868.25,868.75,868.25,868.5,395
20160501|2016-02-26 02:30,26,868.25,868.25,867.5,867.5,127
20160501|2016-02-26 03:00,26,867.75,868,867.5,867.75,134
20160501|2016-02-26 03:30,26,867.75,868.25,867.5,868.25,86
20160501|2016-02-26 04:00,26,868.25,869,868,868.75,504
20160501|2016-02-26 04:30,26,868.75,869,868.75,869,223
20160501|2016-02-26 05:00,26,868.75,868.75,867.25,867.75,359
20160501|2016-02-26 05:30,26,867.75,867.75,867.25,867.25,94
20160501|2016-02-26 06:00,26,867.25,868.5,867,868,427
20160501|2016-02-26 06:30,26,868,868.75,866.5,867,1114
20160501|2016-02-26 07:00,26,867,867.25,866.25,867,554
20160501|2016-02-26 07:30,26,867,867,866.75,867,314
20160501|2016-02-26 08:30,26,868,869,865,866.25,14297
20160501|2016-02-26 09:00,26,866.25,868,864.5,867,10032
20160501|2016-02-26 09:30,26,867,867.25,863,865.25,13310
20160501|2016-02-26 10:00,26,865.25,866,863,863.5,6064
20160501|2016-02-26 10:30,26,863.5,863.75,862.25,862.5,7494
20160501|2016-02-26 11:00,26,862.5,862.75,862,862.5,6311
20160501|2016-02-26 11:30,26,862.25,863,861.75,862.75,3998
20160501|2016-02-26 12:00,26,862.75,863.5,862.5,863.25,2929
20160501|2016-02-26 12:30,26,863.5,863.5,862.5,863,2439
20160501|2016-02-26 13:00,26,863,864.25,862.5,864,6769
20160501|2016-02-28 19:00,29,862.75,863.25,861.5,862,2778
20160501|2016-02-28 19:30,29,861.75,861.75,861,861.25,1418
20160501|2016-02-28 20:00,29,861.25,861.25,860.75,860.75,1257
20160501|2016-02-28 20:30,29,860.75,861.5,860.25,861.25,1672
20160501|2016-02-28 21:00,29,861.5,864.25,861.25,863.5,1677
20160501|2016-02-28 21:30,29,863.5,864.25,863.5,864.25,186
20160501|2016-02-28 22:00,29,864,864.5,864,864.5,149
20160501|2016-02-28 22:30,29,864.25,864.25,863.75,863.75,61
20160501|2016-02-28 23:00,29,863.75,863.75,863,863.5,111
20160501|2016-02-28 23:30,29,863.25,864.5,863.25,864.25,283
20160501|2016-02-29 00:00,29,864.5,864.75,864,864.5,188
20160501|2016-02-29 00:30,29,864.25,865,862.75,862.75,424
20160501|2016-02-29 01:00,29,862.75,863.5,862.75,863.25,78
20160501|2016-02-29 01:30,29,863.25,863.25,863,863.25,18
20160501|2016-02-29 02:00,29,863,863,862.25,862.5,260
20160501|2016-02-29 02:30,29,862.25,862.5,862.25,862.25,228
20160501|2016-02-29 03:00,29,862,862.25,861.75,862,125
20160501|2016-02-29 03:30,29,862.25,862.5,862,862.5,493
20160501|2016-02-29 04:00,29,862.5,862.5,862.25,862.5,183
20160501|2016-02-29 04:30,29,862.5,862.5,862,862,205
20160501|2016-02-29 05:00,29,862.25,862.5,862,862.5,63
20160501|2016-02-29 05:30,29,862.25,862.5,862.25,862.5,61
20160501|2016-02-29 06:00,29,862.5,862.5,862.25,862.5,331
20160501|2016-02-29 06:30,29,862.5,862.5,862,862.25,518
20160501|2016-02-29 07:00,29,862.25,862.25,861.5,861.75,654
20160501|2016-02-29 07:30,29,861.5,861.75,861,861.25,568
20160501|2016-02-29 08:30,29,861.25,863.5,860,862.5,13610
20160501|2016-02-29 09:00,29,862.75,864.5,862,863.5,5714
20160501|2016-02-29 09:30,29,863.25,864.25,862.5,863.5,5066
20160501|2016-02-29 10:00,29,863.5,863.75,862.25,862.25,4709
20160501|2016-02-29 10:30,29,862.25,862.75,861.25,861.5,5389
20160501|2016-02-29 11:00,29,861.75,862.75,861.25,862.5,3849
20160501|2016-02-29 11:30,29,862.25,862.75,861.25,862,3358
20160501|2016-02-29 12:00,29,862,862,860.75,861.25,3909
20160501|2016-02-29 12:30,29,861.25,862,861,861.25,3025
20160501|2016-02-29 13:00,29,861.25,862.5,860.5,862.25,8414
20160501|2016-02-29 19:00,1,861,862.5,861,862,1124
20160501|2016-02-29 19:30,1,862,863,861.75,862,618
20160501|2016-02-29 20:00,1,862.25,862.25,861.5,862,106
20160501|2016-02-29 20:30,1,862,862.5,861.25,861.5,228
20160501|2016-02-29 21:00,1,861.5,862.25,861.25,861.5,194
20160501|2016-02-29 21:30,1,861.5,862.25,861.25,861.75,127
20160501|2016-02-29 22:00,1,862,862.25,861.75,862.25,67
20160501|2016-02-29 22:30,1,862,862.5,862,862.5,92
20160501|2016-02-29 23:00,1,862.5,863,862.5,862.75,106
20160501|2016-02-29 23:30,1,862.5,863.75,861.5,863.5,754
20160501|2016-03-01 00:00,1,863.75,864,863.5,863.5,201
20160501|2016-03-01 00:30,1,863.75,864.25,863.5,863.75,450
20160501|2016-03-01 01:00,1,863.5,863.75,863.5,863.75,220
20160501|2016-03-01 01:30,1,863.75,863.75,863.5,863.5,7
20160501|2016-03-01 02:00,1,863.5,864.25,863.5,864.25,283
20160501|2016-03-01 02:30,1,864.25,864.25,863.75,864,177
20160501|2016-03-01 03:00,1,864,864.75,863.75,864.75,202
20160501|2016-03-01 03:30,1,864.75,866,864.5,864.5,1135
20160501|2016-03-01 04:00,1,864.25,865.75,864.25,865.25,601
20160501|2016-03-01 04:30,1,865.5,865.5,865,865.5,227
20160501|2016-03-01 05:00,1,865.5,866,865.25,865.5,457
20160501|2016-03-01 05:30,1,865.5,865.5,865,865,559
20160501|2016-03-01 06:00,1,865.25,865.5,864,864,392
20160501|2016-03-01 06:30,1,864,864.5,863.75,864.25,636
20160501|2016-03-01 07:00,1,864,865.25,863.75,865.25,1008
20160501|2016-03-01 07:30,1,865,866.5,865,866.25,1489
20160501|2016-03-01 08:30,1,865.25,866,863.25,864.25,12291
20160501|2016-03-01 09:00,1,864.5,865,862.25,864,6648
20160501|2016-03-01 09:30,1,864,864.25,860.5,860.75,7542
20160501|2016-03-01 10:00,1,860.75,861.5,858.25,859.75,14430
20160501|2016-03-01 10:30,1,859.75,859.75,858.5,858.5,4253
20160501|2016-03-01 11:00,1,858.5,858.75,857,858.5,8670
20160501|2016-03-01 11:30,1,858.5,859,857,857,3671
20160501|2016-03-01 12:00,1,857,858,857,857.5,3915
20160501|2016-03-01 12:30,1,857.5,857.75,857,857.25,2906
20160501|2016-03-01 13:00,1,857.25,859,857.25,858.5,6845
20160501|2016-03-01 19:00,2,858.25,860.5,857.5,859,2574
20160501|2016-03-01 19:30,2,859,860,858.5,858.5,762
20160501|2016-03-01 20:00,2,858.5,859.5,858.5,859,535
20160501|2016-03-01 20:30,2,859,859.75,859,859.25,177
20160501|2016-03-01 21:00,2,859.5,860.5,859.25,860.25,711
20160501|2016-03-01 21:30,2,860,860.25,859.5,859.5,130
20160501|2016-03-01 22:00,2,859.75,859.75,859.25,859.25,27
20160501|2016-03-01 22:30,2,859.25,859.5,859.25,859.5,4
20160501|2016-03-01 23:00,2,859.5,859.75,859.25,859.75,9
20160501|2016-03-01 23:30,2,859.75,861.25,859.75,861.25,606
20160501|2016-03-02 00:00,2,861,861.25,859.5,859.5,635
20160501|2016-03-02 00:30,2,859.5,860.25,858.5,859.25,930
20160501|2016-03-02 01:00,2,859.25,859.5,858.75,859.25,288
20160501|2016-03-02 01:30,2,859.5,859.5,859.25,859.25,60
20160501|2016-03-02 02:00,2,859,859.75,858.75,859.5,412
20160501|2016-03-02 02:30,2,859.5,860,859.5,859.75,112
20160501|2016-03-02 03:00,2,859.5,859.5,859,859,212
20160501|2016-03-02 03:30,2,859.25,859.25,858.5,858.5,297
20160501|2016-03-02 04:00,2,858.75,858.75,858.5,858.5,6
20160501|2016-03-02 04:30,2,858.5,858.75,858.25,858.75,68
20160501|2016-03-02 05:00,2,858.5,858.75,858.25,858.75,101
20160501|2016-03-02 05:30,2,858.5,859,858.25,858.75,171
20160501|2016-03-02 06:00,2,859,859,858.75,859,331
20160501|2016-03-02 06:30,2,859,859,858,858.25,254
20160501|2016-03-02 07:00,2,858,858.75,857.25,858.75,1147
20160501|2016-03-02 07:30,2,858.75,859,858,858.5,536
20160501|2016-03-02 08:30,2,858.5,859.25,856,858,15263
20160501|2016-03-02 09:00,2,858,861,858,860.75,11064
20160501|2016-03-02 09:30,2,860.5,861.5,858.5,861,10398
20160501|2016-03-02 10:00,2,861,863.5,860.75,863.25,12314
20160501|2016-03-02 10:30,2,863.25,864.75,861.25,861.75,9630
20160501|2016-03-02 11:00,2,861.5,862.5,860.75,860.75,4159
20160501|2016-03-02 11:30,2,861,862.5,860.75,860.75,3393
20160501|2016-03-02 12:00,2,860.75,861.25,860.25,860.5,2783
20160501|2016-03-02 12:30,2,860.5,861.25,860.25,860.5,1799
20160501|2016-03-02 13:00,2,860.5,862.25,860.5,862,6744
20160501|2016-03-02 19:00,3,861,862.5,860.75,862,1164
20160501|2016-03-02 19:30,3,861.75,863,861.75,863,336
20160501|2016-03-02 20:00,3,863,863.25,862.25,863,516
20160501|2016-03-02 20:30,3,863,863,862.25,862.25,193
20160501|2016-03-02 21:00,3,862,862,860.75,861.5,605
20160501|2016-03-02 21:30,3,861.5,861.75,861.5,861.75,10
20160501|2016-03-02 22:00,3,861.75,862,861.75,862,30
20160501|2016-03-02 22:30,3,861.75,862,861.75,862,101
20160501|2016-03-02 23:00,3,862,862.25,862,862,8
20160501|2016-03-02 23:30,3,862.25,863.75,862,863.75,570
20160501|2016-03-03 00:00,3,863.5,863.5,862.25,862.5,196
20160501|2016-03-03 00:30,3,862.5,864,862.25,864,344
20160501|2016-03-03 01:00,3,864,864.25,863.25,863.5,355
20160501|2016-03-03 01:30,3,863.25,863.5,863.25,863.25,14
20160501|2016-03-03 02:00,3,863.5,864.75,863.25,864.25,292
20160501|2016-03-03 02:30,3,864.5,864.75,863.5,864,406
20160501|2016-03-03 03:00,3,864,864.75,863.75,864.75,175
20160501|2016-03-03 03:30,3,864.75,865.5,864.5,865.25,409
20160501|2016-03-03 04:00,3,865.25,865.25,864,864.25,248
20160501|2016-03-03 04:30,3,864.25,864.75,864,864.75,56
20160501|2016-03-03 05:00,3,864.75,865,864,864,204
20160501|2016-03-03 05:30,3,864,865,862.75,863,1140
20160501|2016-03-03 06:00,3,863,863,861.75,861.75,303
20160501|2016-03-03 06:30,3,862,863.25,861.75,863,632
20160501|2016-03-03 07:00,3,863.25,864.5,862.5,863.75,838
20160501|2016-03-03 07:30,3,863.5,864,863.5,863.75,487
20160501|2016-03-03 08:30,3,863,864,861,861.5,7204
20160501|2016-03-03 09:00,3,861.25,863.75,861.25,862.25,4961
20160501|2016-03-03 09:30,3,862,862.5,861.25,861.75,3947
20160501|2016-03-03 10:00,3,861.75,861.75,858.75,858.75,5183
20160501|2016-03-03 10:30,3,858.75,859.25,857.5,858.75,5795
20160501|2016-03-03 11:00,3,858.75,861.75,858.25,861.5,4205
20160501|2016-03-03 11:30,3,861.75,864.25,861,864,7797
20160501|2016-03-03 12:00,3,864,864.25,862.5,862.5,3564
20160501|2016-03-03 12:30,3,862.75,864,862.5,863.75,3301
20160501|2016-03-03 13:00,3,863.75,864,863.25,863.75,4966
20160501|2016-03-03 19:00,4,863.75,867.75,863.75,867.5,4364
20160501|2016-03-03 19:30,4,867.5,868,866.5,867.25,1059
20160501|2016-03-03 20:00,4,867.5,867.5,866.5,866.75,355
20160501|2016-03-03 20:30,4,866.75,868.25,866.75,867.75,1222
20160501|2016-03-03 21:00,4,867.75,868.5,867.75,868.25,617
20160501|2016-03-03 21:30,4,868.25,868.5,867.75,868,271
20160501|2016-03-03 22:00,4,868.25,868.25,867.75,868.25,181
20160501|2016-03-03 22:30,4,868.25,868.25,867.75,867.75,73
20160501|2016-03-03 23:00,4,867.75,868.25,867.75,868,64
20160501|2016-03-03 23:30,4,868,869.75,868,869.5,1580
20160501|2016-03-04 00:00,4,869.5,870,869.5,870,1012
20160501|2016-03-04 00:30,4,869.75,870.5,869.25,869.75,611
20160501|2016-03-04 01:00,4,869.75,870.5,869.5,869.75,316
20160501|2016-03-04 01:30,4,869.75,870,869,869.25,304
20160501|2016-03-04 02:00,4,869,869.75,869,869.75,184
20160501|2016-03-04 02:30,4,869.75,869.75,867.5,868.25,709
20160501|2016-03-04 03:00,4,868.25,869,868,869,234
20160501|2016-03-04 03:30,4,868.75,870,868.75,869.75,248
20160501|2016-03-04 04:00,4,869.75,870,869.25,869.25,177
20160501|2016-03-04 04:30,4,869.25,869.5,869,869.5,61
20160501|2016-03-04 05:00,4,869.5,870,869,870,304
20160501|2016-03-04 05:30,4,870,870.25,868.75,869.5,473
20160501|2016-03-04 06:00,4,869.25,871.5,869.25,871,2153
20160501|2016-03-04 06:30,4,871,872.75,870.75,872.75,3126
20160501|2016-03-04 07:00,4,872.5,874,871,872.5,5624
20160501|2016-03-04 07:30,4,872.5,874,872.5,873.75,3434
20160501|2016-03-04 08:30,4,873,877.75,872,872.25,29368
20160501|2016-03-04 09:00,4,872.25,876.25,871,876,12971
20160501|2016-03-04 09:30,4,876.25,878,876,876.75,17476
20160501|2016-03-04 10:00,4,877,877.5,876,877,7577
20160501|2016-03-04 10:30,4,877.25,879.25,875.75,876,13564
20160501|2016-03-04 11:00,4,876,876.75,874.25,875,5873
20160501|2016-03-04 11:30,4,875,876,874.5,875,3124
20160501|2016-03-04 12:00,4,875,877.75,874.75,877.5,4504
20160501|2016-03-04 12:30,4,877.5,879,877,878.75,5692
20160501|2016-03-04 13:00,4,879,879,877,878.5,13068
20160501|2016-03-06 19:00,7,881.25,884.5,880.75,884.25,10715
20160501|2016-03-06 19:30,7,884.25,886.5,884,884.75,3739
20160501|2016-03-06 20:00,7,884.75,885,882.75,882.75,1573
20160501|2016-03-06 20:30,7,882.75,884.25,882.25,884,1009
20160501|2016-03-06 21:00,7,884,884.25,883.75,883.75,304
20160501|2016-03-06 21:30,7,884,884.5,883.75,884.25,104
20160501|2016-03-06 22:00,7,884.25,884.5,884.25,884.5,69
20160501|2016-03-06 22:30,7,884.25,884.5,883.75,884,90
20160501|2016-03-06 23:00,7,884,884.25,883.75,883.75,177
20160501|2016-03-06 23:30,7,884,884.75,883,883.25,814
20160501|2016-03-07 00:00,7,883,885.75,883,884.5,1967
20160501|2016-03-07 00:30,7,884.5,886,884,884.5,930
20160501|2016-03-07 01:00,7,884.75,885,884.25,884.75,218
20160501|2016-03-07 01:30,7,884.75,884.75,883,883,331
20160501|2016-03-07 02:00,7,883,884.25,883,883.25,211
20160501|2016-03-07 02:30,7,883.25,883.75,883.25,883.5,243
20160501|2016-03-07 03:00,7,883.75,883.75,883.25,883.5,199
20160501|2016-03-07 03:30,7,883.5,883.75,882.75,883.25,199
20160501|2016-03-07 04:00,7,883.25,883.25,882.5,882.75,248
20160501|2016-03-07 04:30,7,882.75,883.25,882.5,882.5,143
20160501|2016-03-07 05:00,7,882.5,882.75,882.25,882.5,570
20160501|2016-03-07 05:30,7,882.5,883,882.5,882.5,303
20160501|2016-03-07 06:00,7,882.5,883.25,882.5,883,331
20160501|2016-03-07 06:30,7,883.25,883.25,882.25,882.75,431
20160501|2016-03-07 07:00,7,883,885.5,882.75,884.25,2883
20160501|2016-03-07 07:30,7,884,884.5,883.25,884,1259
20160501|2016-03-07 08:30,7,882.75,885.5,880.5,880.75,17807
20160501|2016-03-07 09:00,7,881,884.5,881,884.5,6848
20160501|2016-03-07 09:30,7,884.5,885.5,882.75,884,9395
20160501|2016-03-07 10:00,7,884.25,885.5,883.75,885.25,4112
20160501|2016-03-07 10:30,7,885,886.75,885,886.5,8857
20160501|2016-03-07 11:00,7,886.25,887.5,884,884.5,10939
20160501|2016-03-07 11:30,7,884.25,886.25,884.25,885.75,4528
20160501|2016-03-07 12:00,7,886,886.75,884.5,885,4743
20160501|2016-03-07 12:30,7,885,886.75,884.75,886,5394
20160501|2016-03-07 13:00,7,886,886.25,880.25,880.25,11250
20160501|2016-03-07 19:00,8,880.5,884.25,880,883,2661
20160501|2016-03-07 19:30,8,883.25,883.25,881,881.5,493
20160501|2016-03-07 20:00,8,881.5,881.5,879.25,879.5,1846
20160501|2016-03-07 20:30,8,879.75,881,878.75,878.75,692
20160501|2016-03-07 21:00,8,879,880.75,878.75,880.5,535
20160501|2016-03-07 21:30,8,880.5,880.5,879.5,879.75,156
20160501|2016-03-07 22:00,8,879.75,880.5,879.75,880,93
20160501|2016-03-07 22:30,8,879.75,880.5,879.75,880.25,51
20160501|2016-03-07 23:00,8,880.25,880.5,880.25,880.25,72
20160501|2016-03-07 23:30,8,880.5,881,880.25,880.5,470
20160501|2016-03-08 00:00,8,880.5,880.75,879.25,880.25,607
20160501|2016-03-08 00:30,8,880,880.5,878,878,1319
20160501|2016-03-08 01:00,8,878.25,878.5,878,878,210
20160501|2016-03-08 01:30,8,878,878.25,877,877.25,644
20160501|2016-03-08 02:00,8,877.25,877.25,875.75,875.75,927
20160501|2016-03-08 02:30,8,876,876,875.25,875.75,540
20160501|2016-03-08 03:00,8,875.75,876,875.25,876,371
20160501|2016-03-08 03:30,8,876,876.25,875.75,876,402
20160501|2016-03-08 04:00,8,876,876.75,875.75,876.75,401
20160501|2016-03-08 04:30,8,876.75,876.75,875.5,875.5,269
20160501|2016-03-08 05:00,8,875.5,876.75,875.5,876.25,244
20160501|2016-03-08 05:30,8,876,876.75,876,876.5,498
20160501|2016-03-08 06:00,8,876.5,878,876.5,877.75,710
20160501|2016-03-08 06:30,8,877.5,878.75,877.5,878.75,582
20160501|2016-03-08 07:00,8,878.75,879,877.5,878.25,1385
20160501|2016-03-08 07:30,8,878.25,879,878.25,878.75,603
20160501|2016-03-08 08:30,8,878.75,879.5,877,878.25,12216
20160501|2016-03-08 09:00,8,878.25,879.25,876,878.5,8325
20160501|2016-03-08 09:30,8,878.5,881,878,880,9753
20160501|2016-03-08 10:00,8,880,883.75,879.5,883.25,7945
20160501|2016-03-08 10:30,8,883.25,883.75,882.5,883.5,4620
20160501|2016-03-08 11:00,8,883.25,884,883,883.75,3260
20160501|2016-03-08 11:30,8,883.75,884.25,883.25,883.75,3087
20160501|2016-03-08 12:00,8,883.75,884,883,883.5,3593
20160501|2016-03-08 12:30,8,883.25,884.25,883,884.25,4002
20160501|2016-03-08 13:00,8,884,885.25,883.5,884.75,8488
20160501|2016-03-08 19:00,9,883.5,883.5,881,881.75,1926
20160501|2016-03-08 19:30,9,881.75,882.5,881,882.25,387
20160501|2016-03-08 20:00,9,882.25,882.75,882,882.75,84
20160501|2016-03-08 20:30,9,883,883.5,881.5,882,385
20160501|2016-03-08 21:00,9,882,882.25,881.25,881.25,363
20160501|2016-03-08 21:30,9,881.25,881.75,881,881.5,182
20160501|2016-03-08 22:00,9,881.25,881.75,881.25,881.75,221
20160501|2016-03-08 22:30,9,881.5,882.25,881.5,882,186
20160501|2016-03-08 23:00,9,882.25,882.25,882,882.25,114
20160501|2016-03-08 23:30,9,882.25,883,881.75,882.5,633
20160501|2016-03-09 00:00,9,882.5,883,881.75,882,203
20160501|2016-03-09 00:30,9,882.25,883,882.25,883,137
20160501|2016-03-09 01:00,9,883,883,882.5,883,106
20160501|2016-03-09 01:30,9,883,883,882.75,883,73
20160501|2016-03-09 02:00,9,883,883,882.5,882.75,55
20160501|2016-03-09 02:30,9,882.5,883,881.25,881.5,327
20160501|2016-03-09 03:00,9,881.5,883,881.5,883,182
20160501|2016-03-09 03:30,9,882.75,883,882.5,883,84
20160501|2016-03-09 04:00,9,883,884,882.75,883.75,458
20160501|2016-03-09 04:30,9,883.75,884.5,883.25,884.25,301
20160501|2016-03-09 05:00,9,884.25,885,884,884.5,651
20160501|2016-03-09 05:30,9,884.5,884.75,884.5,884.5,144
20160501|2016-03-09 06:00,9,884.5,885,884.25,884.25,289
20160501|2016-03-09 06:30,9,884.25,885.5,884.25,885.25,901
20160501|2016-03-09 07:00,9,885.25,886.25,883.75,884,1815
20160501|2016-03-09 07:30,9,883.75,884.5,883,884,829
20160501|2016-03-09 08:30,9,883.75,885.75,882.75,885.5,9722
20160501|2016-03-09 09:00,9,885.25,887,885,886.25,5971
20160501|2016-03-09 09:30,9,886.25,887.75,886,886.75,7959
20160501|2016-03-09 10:00,9,886.75,887.75,886.5,886.75,5754
20160501|2016-03-09 10:30,9,886.75,888,885.5,887.5,8838
20160501|2016-03-09 11:00,9,887.5,887.5,880.25,882.25,24151
20160501|2016-03-09 11:30,9,882.25,884,882,882,4554
20160501|2016-03-09 12:00,9,882,884,882,883.75,2087
20160501|2016-03-09 12:30,9,884,885.25,884,884.75,4083
20160501|2016-03-09 13:00,9,885,886,884.75,885.75,6199
20160501|2016-03-09 19:00,10,885,887.25,884.5,885,1952
20160501|2016-03-09 19:30,10,885.25,885.25,884,884.25,601
20160501|2016-03-09 20:00,10,884.25,884.75,884,884.75,427
20160501|2016-03-09 20:30,10,885,886.75,884.25,886.5,774
20160501|2016-03-09 21:00,10,886.5,886.75,885.5,886.25,324
20160501|2016-03-09 21:30,10,886.25,887,886.25,886.75,57
20160501|2016-03-09 22:00,10,886.5,887,886.5,886.75,66
20160501|2016-03-09 22:30,10,886.75,886.75,886.5,886.5,41
20160501|2016-03-09 23:00,10,886.25,886.5,886,886,53
20160501|2016-03-09 23:30,10,886.25,886.25,885,885.5,208
20160501|2016-03-10 00:00,10,885.5,885.5,883.75,884.75,405
20160501|2016-03-10 00:30,10,884.5,884.75,883,883,875
20160501|2016-03-10 01:00,10,883.25,883.25,883,883,108
20160501|2016-03-10 01:30,10,883,883,882.75,883,97
20160501|2016-03-10 02:00,10,883,883,882.75,882.75,119
20160501|2016-03-10 02:30,10,883,883,882.5,883,128
20160501|2016-03-10 03:00,10,883,883.25,882.75,883.25,196
20160501|2016-03-10 03:30,10,883.25,883.25,882.75,883,149
20160501|2016-03-10 04:00,10,883,883,882.75,883,54
20160501|2016-03-10 04:30,10,883.25,883.25,882.75,882.75,92
20160501|2016-03-10 05:00,10,883,883.5,883,883.5,53
20160501|2016-03-10 05:30,10,883.5,884.75,883.25,884.25,301
20160501|2016-03-10 06:00,10,884,884.75,883.5,884.25,214
20160501|2016-03-10 06:30,10,884,884.5,883.5,884,211
20160501|2016-03-10 07:00,10,883.75,883.75,882.25,882.5,1515
20160501|2016-03-10 07:30,10,882.5,882.75,882,882.25,636
20160501|2016-03-10 08:30,10,882.25,887,881.25,886.75,14028
20160501|2016-03-10 09:00,10,887,887.75,886.25,887,8046
20160501|2016-03-10 09:30,10,887,889,887,888,9327
20160501|2016-03-10 10:00,10,888,888.25,883.5,884.25,9381
20160501|2016-03-10 10:30,10,884.25,887,884,886.75,4309
20160501|2016-03-10 11:00,10,886.75,887.5,886.5,887,2740
20160501|2016-03-10 11:30,10,887.25,889.5,887,889,7179
20160501|2016-03-10 12:00,10,889.25,889.25,888.5,889,3056
20160501|2016-03-10 12:30,10,888.75,889.75,888.75,889.25,5174
20160501|2016-03-10 13:00,10,889.25,890,887.5,888.25,11954
20160501|2016-03-10 19:00,11,887.5,889.25,887,888.25,2356
20160501|2016-03-10 19:30,11,888.25,890.5,887.75,890.25,2417
20160501|2016-03-10 20:00,11,890.25,890.25,889.75,890,454
20160501|2016-03-10 20:30,11,890,892.25,890,891.5,2186
20160501|2016-03-10 21:00,11,891.75,893.5,891.5,893.25,1730
20160501|2016-03-10 21:30,11,893.25,893.5,892,892.5,394
20160501|2016-03-10 22:00,11,892.5,892.5,891.5,892,359
20160501|2016-03-10 22:30,11,892.25,893.25,892.25,893.25,433
20160501|2016-03-10 23:00,11,893,894,893,893.75,1165
20160501|2016-03-10 23:30,11,893.75,894.5,891.75,892,1322
20160501|2016-03-11 00:00,11,892.5,894.5,891.75,894.25,661
20160501|2016-03-11 00:30,11,894,894,892.5,893,557
20160501|2016-03-11 01:00,11,893.25,893.25,892.75,893.25,148
20160501|2016-03-11 01:30,11,893.25,894.25,892.75,894.25,452
20160501|2016-03-11 02:00,11,894.25,894.75,893.5,893.5,922
20160501|2016-03-11 02:30,11,893.5,894.25,893.5,894,292
20160501|2016-03-11 03:00,11,894,894.25,893.75,894,298
20160501|2016-03-11 03:30,11,894,894.75,894,894.5,373
20160501|2016-03-11 04:00,11,894.5,895,894.5,894.75,329
20160501|2016-03-11 04:30,11,894.75,895,894.5,895,724
20160501|2016-03-11 05:00,11,894.75,895,894.5,894.75,399
20160501|2016-03-11 05:30,11,894.75,894.75,894.25,894.25,723
20160501|2016-03-11 06:00,11,894.25,894.75,893.75,894,382
20160501|2016-03-11 06:30,11,894,894,893,893.5,695
20160501|2016-03-11 07:00,11,893.5,894.25,892.75,893.25,1333
20160501|2016-03-11 07:30,11,893,893.5,892.5,892.5,517
20160501|2016-03-11 08:30,11,892.5,894,891,891.25,14468
20160501|2016-03-11 09:00,11,891.5,892.5,890,890.75,8308
20160501|2016-03-11 09:30,11,890.5,893.5,890.25,891,6299
20160501|2016-03-11 10:00,11,891,894.25,890.5,893.5,6090
20160501|2016-03-11 10:30,11,893.75,894.5,891.75,892.5,4592
20160501|2016-03-11 11:00,11,892.25,894.25,892,894,3406
20160501|2016-03-11 11:30,11,894,894.75,893.5,894.25,3410
20160501|2016-03-11 12:00,11,894,896.5,894,894.75,10995
20160501|2016-03-11 12:30,11,894.75,896.25,894.25,896,3485
20160501|2016-03-11 13:00,11,896,896.75,893.75,894.25,10870
20160501|2016-03-13 19:00,14,892.5,896,892.5,894.5,5341
20160501|2016-03-13 19:30,14,894.75,895.5,894,895.5,449
20160501|2016-03-13 20:00,14,895.5,896.75,895.25,895.75,1753
20160501|2016-03-13 20:30,14,895.75,896,893.75,895.25,819
20160501|2016-03-13 21:00,14,895.25,895.5,894.75,895.5,282
20160501|2016-03-13 21:30,14,895.25,896,895,896,405
20160501|2016-03-13 22:00,14,896,896.25,894.75,895.75,350
20160501|2016-03-13 22:30,14,895.75,895.75,895.25,895.5,120
20160501|2016-03-13 23:00,14,895.25,895.5,895.25,895.5,75
20160501|2016-03-13 23:30,14,895.5,895.5,895,895.5,90
20160501|2016-03-14 00:00,14,895.5,895.5,895.25,895.5,60
20160501|2016-03-14 00:30,14,895.25,895.75,894.5,895,311
20160501|2016-03-14 01:00,14,895,895.75,895,895.25,339
20160501|2016-03-14 01:30,14,895,895,893,893.25,632
20160501|2016-03-14 02:00,14,893.25,893.5,892.5,892.5,475
20160501|2016-03-14 02:30,14,892.5,892.75,891.5,891.5,845
20160501|2016-03-14 03:00,14,891.75,892.25,890.25,892,2164
20160501|2016-03-14 03:30,14,892.25,892.75,891.5,891.5,567
20160501|2016-03-14 04:00,14,891.5,891.75,891,891.25,447
20160501|2016-03-14 04:30,14,891,892,891,892,217
20160501|2016-03-14 05:00,14,892,893,892,892.25,272
20160501|2016-03-14 05:30,14,892.25,892.75,892,892.5,297
20160501|2016-03-14 06:00,14,892.5,892.75,892.5,892.75,108
20160501|2016-03-14 06:30,14,892.5,893,892.5,892.5,326
20160501|2016-03-14 07:00,14,892.75,894.5,892.75,892.75,930
20160501|2016-03-14 07:30,14,892.75,892.75,892.25,892.5,357
20160501|2016-03-14 08:30,14,894,894.5,891.75,892.75,16967
20160501|2016-03-14 09:00,14,892.75,896,892.75,895.75,7288
20160501|2016-03-14 09:30,14,895.75,897,894.5,895.5,8395
20160501|2016-03-14 10:00,14,895.5,897,895,895.75,4750
20160501|2016-03-14 10:30,14,895.75,896.5,894.75,895.25,4557
20160501|2016-03-14 11:00,14,895.25,896.75,895.25,896.75,3323
20160501|2016-03-14 11:30,14,896.5,896.75,896,896,2370
20160501|2016-03-14 12:00,14,896,896.25,895.25,895.75,2324
20160501|2016-03-14 12:30,14,895.75,896.25,894.75,896,3565
20160501|2016-03-14 13:00,14,896,896.25,894.75,896,7981
20160501|2016-03-14 19:00,15,894.75,895,894,894.5,1335
20160501|2016-03-14 19:30,15,894.75,895,894.5,895,351
20160501|2016-03-14 20:00,15,894.75,895.5,893.75,894.5,1150
20160501|2016-03-14 20:30,15,894.75,894.75,893.5,894,658
20160501|2016-03-14 21:00,15,893.75,893.75,892.75,893.25,516
20160501|2016-03-14 21:30,15,893.25,894,892.75,893.5,454
20160501|2016-03-14 22:00,15,893.5,894.25,893.5,893.5,339
20160501|2016-03-14 22:30,15,893.75,894,893.5,893.75,80
20160501|2016-03-14 23:00,15,893.75,894,893.5,893.75,75
20160501|2016-03-14 23:30,15,893.75,893.75,893,893.25,123
20160501|2016-03-15 00:00,15,893.25,893.25,892.75,893.25,88
20160501|2016-03-15 00:30,15,893.25,893.75,893,893.5,193
20160501|2016-03-15 01:00,15,893.5,893.75,892.75,893,189
20160501|2016-03-15 01:30,15,893,893.5,892.5,892.5,212
20160501|2016-03-15 02:00,15,892.5,892.75,892.25,892.5,311
20160501|2016-03-15 02:30,15,892.5,893,892.5,892.75,96
20160501|2016-03-15 03:00,15,892.75,894.75,892.5,893.5,687
20160501|2016-03-15 03:30,15,893.75,893.75,893.25,893.25,178
20160501|2016-03-15 04:00,15,893.25,893.5,892.75,893.25,113
20160501|2016-03-15 04:30,15,893.5,894,893,893.75,250
20160501|2016-03-15 05:00,15,893.75,893.75,893.5,893.5,105
20160501|2016-03-15 05:30,15,893.5,893.75,893.5,893.5,201
20160501|2016-03-15 06:00,15,893.5,894,892.5,892.5,568
20160501|2016-03-15 06:30,15,892.5,893,892.25,892.25,387
20160501|2016-03-15 07:00,15,892.25,892.5,890.5,890.75,2608
20160501|2016-03-15 07:30,15,890.75,891.75,890.75,890.75,1185
20160501|2016-03-15 08:30,15,891.25,893.5,891,892.75,10642
20160501|2016-03-15 09:00,15,892.75,893.75,892,893.25,5464
20160501|2016-03-15 09:30,15,893.25,895,892,892.25,8004
20160501|2016-03-15 10:00,15,892.5,894.25,892.25,893.75,3179
20160501|2016-03-15 10:30,15,893.5,894,888.75,889.25,11109
20160501|2016-03-15 11:00,15,889.25,892.25,888.5,889.5,10952
20160501|2016-03-15 11:30,15,889.25,890,888.5,890,4871
20160501|2016-03-15 12:00,15,890,890.75,889.25,890.75,3899
20160501|2016-03-15 12:30,15,890.75,892,890.25,891.5,3608
20160501|2016-03-15 13:00,15,891.25,892.25,891,892.25,6618
20160501|2016-03-15 19:00,16,891.5,892,891.25,892,788
20160501|2016-03-15 19:30,16,891.75,893,891.75,893,512
20160501|2016-03-15 20:00,16,892.75,893,891.5,891.5,598
20160501|2016-03-15 20:30,16,891.75,891.75,890.75,890.75,379
20160501|2016-03-15 21:00,16,890.75,890.75,889,889.25,987
20160501|2016-03-15 21:30,16,889,889.25,888.25,888.25,976
20160501|2016-03-15 22:00,16,888.5,888.75,888.25,888.5,404
20160501|2016-03-15 22:30,16,888.5,889,888.25,889,125
20160501|2016-03-15 23:00,16,889,889,888.25,888.25,135
20160501|2016-03-15 23:30,16,888.25,889,888.25,888.75,90
20160501|2016-03-16 00:00,16,889,889,888.5,888.5,78
20160501|2016-03-16 00:30,16,888.75,889,888.25,889,345
20160501|2016-03-16 01:00,16,888.75,889.75,888.75,889,347
20160501|2016-03-16 01:30,16,888.75,889,888.5,888.5,163
20160501|2016-03-16 02:00,16,888.5,888.5,887.5,888.25,648
20160501|2016-03-16 02:30,16,888.25,889,887.75,887.75,323
20160501|2016-03-16 03:00,16,887.75,888,887.5,887.75,285
20160501|2016-03-16 03:30,16,887.75,887.75,887,887.75,566
20160501|2016-03-16 04:00,16,887.75,887.75,887.5,887.75,184
20160501|2016-03-16 04:30,16,887.5,888,887.25,888,425
20160501|2016-03-16 05:00,16,888,888.5,888,888.25,283
20160501|2016-03-16 05:30,16,888.25,888.5,888,888.5,116
20160501|2016-03-16 06:00,16,888.5,888.5,888,888,91
20160501|2016-03-16 06:30,16,888,888.5,888,888.25,258
20160501|2016-03-16 07:00,16,888,888.25,887.5,887.75,926
20160501|2016-03-16 07:30,16,887.75,888,887.5,887.75,334
20160501|2016-03-16 08:30,16,888,889,886.5,887,10192
20160501|2016-03-16 09:00,16,887,888.75,886.75,887,4594
20160501|2016-03-16 09:30,16,887,887.5,886,886.75,5610
20160501|2016-03-16 10:00,16,886.5,888.75,886,888,5517
20160501|2016-03-16 10:30,16,888.25,891,888.25,888.25,8176
20160501|2016-03-16 11:00,16,888.5,891,888,890.75,4212
20160501|2016-03-16 11:30,16,891,893.25,891,893,8527
20160501|2016-03-16 12:00,16,893,893,891.25,892,2606
20160501|2016-03-16 12:30,16,892,892.25,890.25,890.5,3273
20160501|2016-03-16 13:00,16,890.75,894.75,890.5,894,9186
20160501|2016-03-16 19:00,17,895,896.5,893.75,895.5,3626
20160501|2016-03-16 19:30,17,895.25,895.25,894.5,894.75,163
20160501|2016-03-16 20:00,17,894.5,897.25,894.5,897,1426
20160501|2016-03-16 20:30,17,897,897,896.25,896.25,439
20160501|2016-03-16 21:00,17,896.5,896.5,896.25,896.5,131
20160501|2016-03-16 21:30,17,896.5,896.5,896,896.25,523
20160501|2016-03-16 22:00,17,896,899,896,898.25,1614
20160501|2016-03-16 22:30,17,898.5,899,898,898.25,167
20160501|2016-03-16 23:00,17,898.25,898.25,898,898.25,159
20160501|2016-03-16 23:30,17,898.25,898.25,898,898,35
20160501|2016-03-17 00:00,17,897.75,898,897.5,897.75,99
20160501|2016-03-17 00:30,17,897.75,898.75,897.75,898.75,329
20160501|2016-03-17 01:00,17,898.75,899,898.5,898.75,319
20160501|2016-03-17 01:30,17,898.75,899,898,899,369
20160501|2016-03-17 02:00,17,898.75,899,898.5,898.5,203
20160501|2016-03-17 02:30,17,898.5,899,898.5,898.75,214
20160501|2016-03-17 03:00,17,898.75,899.5,898.75,899.25,1226
20160501|2016-03-17 03:30,17,899.5,900,899.25,899.5,1611
20160501|2016-03-17 04:00,17,899.75,899.75,899.25,899.25,488
20160501|2016-03-17 04:30,17,899.25,899.5,898.5,899.25,495
20160501|2016-03-17 05:00,17,899.25,899.5,898.5,898.75,551
20160501|2016-03-17 05:30,17,899,899.5,898.5,899,381
20160501|2016-03-17 06:00,17,899,899.75,899,899.5,426
20160501|2016-03-17 06:30,17,899.5,900.75,899,900.5,2948
20160501|2016-03-17 07:00,17,900.25,902.25,900,900.75,3578
20160501|2016-03-17 07:30,17,900.75,901,899,900.5,1487
20160501|2016-03-17 08:30,17,900,904.25,899.5,902.25,22287
20160501|2016-03-17 09:00,17,902.5,904.5,902,903.5,9438
20160501|2016-03-17 09:30,17,903.5,904.25,898.5,899.25,14991
20160501|2016-03-17 10:00,17,899.25,902,896.5,899.75,11985
20160501|2016-03-17 10:30,17,899.75,900.5,897,898,6939
20160501|2016-03-17 11:00,17,898,899.5,896.5,899,7638
20160501|2016-03-17 11:30,17,899,899.25,896.75,897.75,3874
20160501|2016-03-17 12:00,17,897.75,899.75,897,898.75,4311
20160501|2016-03-17 12:30,17,898.75,899,893.5,894.25,7555
20160501|2016-03-17 13:00,17,894.5,898.5,894,897.5,9954
20160501|2016-03-17 19:00,18,897,897.5,896,897.5,1085
20160501|2016-03-17 19:30,18,897.5,897.5,896.75,897.5,431
20160501|2016-03-17 20:00,18,897.5,901,897.5,900.75,2011
20160501|2016-03-17 20:30,18,901,903,900.25,902.75,2197
20160501|2016-03-17 21:00,18,903,903,901.75,901.75,821
20160501|2016-03-17 21:30,18,901.75,901.75,899.75,899.75,713
20160501|2016-03-17 22:00,18,899.75,901.5,899.5,901.5,239
20160501|2016-03-17 22:30,18,901.5,902.75,901.5,901.5,373
20160501|2016-03-17 23:00,18,901.25,901.25,900.5,900.75,167
20160501|2016-03-17 23:30,18,900.5,900.75,900.5,900.5,109
20160501|2016-03-18 00:30,18,900.75,904.75,900.75,904.5,1921
20160501|2016-03-18 01:00,18,904.75,904.75,903.25,904.75,638
20160501|2016-03-18 01:30,18,904.5,904.5,902.75,902.75,859
20160501|2016-03-18 02:00,18,902.5,903,901.5,901.75,509
20160501|2016-03-18 02:30,18,902,902.5,902,902.25,234
20160501|2016-03-18 03:00,18,902.5,902.5,901.75,901.75,100
20160501|2016-03-18 03:30,18,902,902.75,901.75,902,339
20160501|2016-03-18 04:00,18,902,902,901,901.25,249
20160501|2016-03-18 04:30,18,901.25,901.5,900.75,900.75,120
20160501|2016-03-18 05:00,18,901,901.5,901,901.5,74
20160501|2016-03-18 05:30,18,901.5,903,901.5,901.75,471
20160501|2016-03-18 06:00,18,901.75,902.5,901.75,902,209
20160501|2016-03-18 06:30,18,901.75,902,901.5,901.5,211
20160501|2016-03-18 07:00,18,901.5,901.5,899.75,900,936
20160501|2016-03-18 07:30,18,900,900,899.25,899.75,615
20160501|2016-03-18 08:30,18,900,903,899.25,900.25,10362
20160501|2016-03-18 09:00,18,900.5,901,898.75,899.5,5574
20160501|2016-03-18 09:30,18,899.5,901,898.5,900,5503
20160501|2016-03-18 10:00,18,900,900.25,897.75,899.25,4500
20160501|2016-03-18 10:30,18,899.25,899.75,897.5,899.25,5914
20160501|2016-03-18 11:00,18,899.5,900.5,898.5,898.75,3572
20160501|2016-03-18 11:30,18,899,899.25,897.75,898.75,2165
20160501|2016-03-18 12:00,18,898.75,899.25,898,899,1666
20160501|2016-03-18 12:30,18,899.25,899.25,897.25,898,3172
20160501|2016-03-18 13:00,18,897.75,898.75,897,897,5868
20160501|2016-03-20 19:00,21,895,896,893,894.5,3671
20160501|2016-03-20 19:30,21,894.5,895,894.25,894.75,484
20160501|2016-03-20 20:00,21,894.5,894.5,892.25,893.25,1510
20160501|2016-03-20 20:30,21,893,893.75,892.25,893.25,503
20160501|2016-03-20 21:00,21,893.25,894,893,894,344
20160501|2016-03-20 21:30,21,893.75,896.75,893.75,896.75,1494
20160501|2016-03-20 22:00,21,896.75,897.25,894.5,895.5,815
20160501|2016-03-20 22:30,21,895.5,895.75,895.25,895.25,109
20160501|2016-03-20 23:00,21,895.25,895.5,895.25,895.5,23
20160501|2016-03-20 23:30,21,895.25,895.5,895.25,895.25,29
20160501|2016-03-21 00:00,21,895.25,895.25,895.25,895.25,46
20160501|2016-03-21 00:30,21,895.25,896.75,894.25,895,662
20160501|2016-03-21 01:00,21,895,896.5,895,895.75,552
20160501|2016-03-21 01:30,21,896,896.25,895.25,896,117
20160501|2016-03-21 02:00,21,896,897.5,896,896.5,510
20160501|2016-03-21 02:30,21,896.5,896.5,895.75,896,56
20160501|2016-03-21 03:00,21,896,896,895.25,895.5,204
20160501|2016-03-21 03:30,21,895.5,896.5,895.25,895.25,168
20160501|2016-03-21 04:00,21,895.25,896,895.25,895.75,149
20160501|2016-03-21 04:30,21,895.5,895.75,895.25,895.25,123
20160501|2016-03-21 05:00,21,895.25,895.5,895.25,895.25,87
20160501|2016-03-21 05:30,21,895.25,896.5,895.25,896.25,265
20160501|2016-03-21 06:00,21,896.5,896.75,896.25,896.5,122
20160501|2016-03-21 06:30,21,896.25,896.75,896,896,261
20160501|2016-03-21 07:00,21,896,896.25,895,895.25,553
20160501|2016-03-21 07:30,21,895.25,895.5,895,895.25,317
20160501|2016-03-21 08:30,21,896,900.5,895.75,896.5,13898
20160501|2016-03-21 09:00,21,896.75,902,896.5,900.75,10628
20160501|2016-03-21 09:30,21,900.75,901.5,898.75,900.25,6704
20160501|2016-03-21 10:00,21,900.5,902.75,900,901.75,7874
20160501|2016-03-21 10:30,21,901.75,902.75,901,902,4335
20160501|2016-03-21 11:00,21,902,902.75,901.75,902.75,3696
20160501|2016-03-21 11:30,21,902.75,903,901.25,901.5,2853
20160501|2016-03-21 12:00,21,901.5,902.75,901.25,902.75,2564
20160501|2016-03-21 12:30,21,902.75,903.5,902,903.25,4467
20160501|2016-03-21 13:00,21,903.5,905,901,901.75,18808
20160501|2016-03-21 19:00,22,901.5,902.5,900,902.25,2020
20160501|2016-03-21 19:30,22,902.25,902.75,902,902.75,298
20160501|2016-03-21 20:00,22,902.75,903.75,902.25,902.25,876
20160501|2016-03-21 20:30,22,902,902.5,901,902,810
20160501|2016-03-21 21:00,22,901.75,902.75,901.5,902.75,118
20160501|2016-03-21 21:30,22,902.75,905.25,902.75,905.25,1125
20160501|2016-03-21 22:00,22,905.25,906,904.25,905.5,1001
20160501|2016-03-21 22:30,22,905.5,905.75,905,905.25,61
20160501|2016-03-21 23:00,22,905.25,905.25,905,905.25,42
20160501|2016-03-21 23:30,22,905,905,904.75,905,19
20160501|2016-03-22 00:00,22,904.75,905.25,904.75,904.75,205
20160501|2016-03-22 00:30,22,905,906.75,905,906.5,1471
20160501|2016-03-22 01:00,22,906.5,907,906.5,907,912
20160501|2016-03-22 01:30,22,907,907,906,906.5,467
20160501|2016-03-22 02:00,22,906.5,906.75,906.25,906.5,236
20160501|2016-03-22 02:30,22,906.5,906.75,906.25,906.25,143
20160501|2016-03-22 03:00,22,906.5,906.5,905.25,905.25,374
20160501|2016-03-22 03:30,22,905.5,905.75,905,905.5,294
20160501|2016-03-22 04:00,22,905.75,905.75,905.25,905.5,141
20160501|2016-03-22 04:30,22,905.5,906.5,905.25,906.5,248
20160501|2016-03-22 05:00,22,906.25,906.5,906.25,906.25,347
20160501|2016-03-22 05:30,22,906.25,906.5,906.25,906.25,314
20160501|2016-03-22 06:00,22,906.25,906.5,906,906,351
20160501|2016-03-22 06:30,22,906,906.5,906,906.25,538
20160501|2016-03-22 07:00,22,906,906.5,906,906.25,960
20160501|2016-03-22 07:30,22,906.25,906.25,905,905.5,896
20160501|2016-03-22 08:30,22,905.25,907.5,903.25,906.5,15167
20160501|2016-03-22 09:00,22,906.5,908.5,905.75,908,11145
20160501|2016-03-22 09:30,22,908.25,912.25,907.75,911.5,21537
20160501|2016-03-22 10:00,22,911.75,913.5,911,913.25,17013
20160501|2016-03-22 10:30,22,913.25,914,909,909.5,12105
20160501|2016-03-22 11:00,22,909.5,910.25,906.75,908,10260
20160501|2016-03-22 11:30,22,908,909,906,908,8431
20160501|2016-03-22 12:00,22,907.75,911.25,907.75,911.25,6126
20160501|2016-03-22 12:30,22,911.25,912.5,910.25,910.75,8868
20160501|2016-03-22 13:00,22,910.5,911,909.75,910.75,12541
20160501|2016-03-22 19:00,23,909.5,909.75,908.75,909.75,1027
20160501|2016-03-22 19:30,23,909.5,910,909.5,910,544
20160501|2016-03-22 20:00,23,909.75,912.5,909.25,910.75,2107
20160501|2016-03-22 20:30,23,910.75,911.75,910.25,910.75,579
20160501|2016-03-22 21:00,23,910.75,910.75,909.5,910,873
20160501|2016-03-22 21:30,23,910,910.75,909.75,910.75,461
20160501|2016-03-22 22:00,23,911,912,910.75,911,841
20160501|2016-03-22 22:30,23,911,911,910.75,911,111
20160501|2016-03-22 23:00,23,911,911,910.5,910.75,89
20160501|2016-03-22 23:30,23,910.75,910.75,910.5,910.5,48
20160501|2016-03-23 00:00,23,910.5,910.5,910,910.25,162
20160501|2016-03-23 00:30,23,910.25,910.75,908.25,908.5,926
20160501|2016-03-23 01:00,23,908.5,908.75,908,908,821
20160501|2016-03-23 01:30,23,908.25,908.5,907,907.5,857
20160501|2016-03-23 02:00,23,907.25,908,907.25,907.75,82
20160501|2016-03-23 02:30,23,907.75,907.75,907,907.25,265
20160501|2016-03-23 03:00,23,907.25,909.25,907.25,908,227
20160501|2016-03-23 03:30,23,908.25,909,907.5,908.25,223
20160501|2016-03-23 04:00,23,908.5,908.5,907.5,908,125
20160501|2016-03-23 04:30,23,908.25,909,908.25,908.5,123
20160501|2016-03-23 05:00,23,908.5,909.25,907.75,907.75,625
20160501|2016-03-23 05:30,23,907.5,907.75,907.25,907.75,247
20160501|2016-03-23 06:00,23,907.5,907.75,905.25,906,1811
20160501|2016-03-23 06:30,23,906.25,906.75,906,906.25,317
20160501|2016-03-23 07:00,23,906,906.25,905.25,905.25,961
20160501|2016-03-23 07:30,23,905.5,905.5,903.5,903.5,2412
20160501|2016-03-23 08:30,23,904.25,904.75,901.5,904.5,15294
20160501|2016-03-23 09:00,23,904.5,905.5,903,904,7888
20160501|2016-03-23 09:30,23,904,905.5,903.25,905.25,7137
20160501|2016-03-23 10:00,23,905.25,905.5,903.75,904.5,5319
20160501|2016-03-23 10:30,23,904.5,906,903.5,904.75,8857
20160501|2016-03-23 11:00,23,905,906,903.25,903.5,6152
20160501|2016-03-23 11:30,23,903.25,904,903,904,3626
20160501|2016-03-23 12:00,23,904,906,903.75,904.5,7124
20160501|2016-03-23 12:30,23,904.75,905.5,903.75,905.25,3698
20160501|2016-03-23 13:00,23,905,906.5,903.75,906.5,9533
20160501|2016-03-23 19:00,24,905.25,906,905,905.75,919
20160501|2016-03-23 19:30,24,905.5,905.5,905.25,905.25,247
20160501|2016-03-23 20:00,24,905.25,905.5,903.25,904.75,1409
20160501|2016-03-23 20:30,24,905,905.25,904.25,905,521
20160501|2016-03-23 21:00,24,905.25,906.75,904.75,906,475
20160501|2016-03-23 21:30,24,906,907.5,906,906.75,1043
20160501|2016-03-23 22:00,24,907,907.75,905.5,907.75,383
20160501|2016-03-23 22:30,24,907.75,908,907,907.25,253
20160501|2016-03-23 23:00,24,907.25,907.5,907.25,907.5,29
20160501|2016-03-23 23:30,24,907.5,907.5,907,907,45
20160501|2016-03-24 00:00,24,907.25,907.25,906.25,906.5,51
20160501|2016-03-24 00:30,24,906.75,908.5,906.75,908.25,806
20160501|2016-03-24 01:00,24,908.25,908.25,907,907,179
20160501|2016-03-24 01:30,24,907,907,903.75,904,1344
20160501|2016-03-24 02:00,24,904.25,904.75,903.25,903.5,559
20160501|2016-03-24 02:30,24,903.25,904,903.25,903.75,130
20160501|2016-03-24 03:00,24,903.75,905,903.5,905,295
20160501|2016-03-24 03:30,24,904.75,905,904.75,904.75,117
20160501|2016-03-24 04:00,24,905,905.5,904.25,904.5,268
20160501|2016-03-24 04:30,24,904.25,905.75,904.25,905.5,433
20160501|2016-03-24 05:00,24,905.75,905.75,903.75,903.75,369
20160501|2016-03-24 05:30,24,903.75,904.5,903.75,903.75,237
20160501|2016-03-24 06:00,24,903.75,904,902,902.25,1132
20160501|2016-03-24 06:30,24,902.25,902.25,902,902.25,559
20160501|2016-03-24 07:00,24,902.25,902.25,902,902,643
20160501|2016-03-24 07:30,24,902,903.75,902,903.25,671
20160501|2016-03-24 08:30,24,903.5,907.5,903.25,906.75,13467
20160501|2016-03-24 09:00,24,906.75,908.5,906,908.25,10409
20160501|2016-03-24 09:30,24,908.25,911,908.25,909.5,11932
20160501|2016-03-24 10:00,24,909.75,911,908.5,908.75,7261
20160501|2016-03-24 10:30,24,908.75,909.25,907,908.25,5387
20160501|2016-03-24 11:00,24,908.25,910.5,908.25,910.25,5135
20160501|2016-03-24 11:30,24,910.25,910.5,909.5,909.75,2201
20160501|2016-03-24 12:00,24,909.75,911,909.5,910,5020
20160501|2016-03-24 12:30,24,910,911,909.75,911,4361
20160501|2016-03-24 13:00,24,910.75,911.75,910,910.25,11033
20160501|2016-03-27 19:00,28,911,913,910.75,911.75,3868
20160501|2016-03-27 19:30,28,911.75,911.75,910,910.75,767
20160501|2016-03-27 20:00,28,911,913.5,911,913.5,1658
20160501|2016-03-27 20:30,28,913.5,914.75,913,913,1268
20160501|2016-03-27 21:00,28,913.25,913.5,912,913,338
20160501|2016-03-27 21:30,28,913,913.75,911.5,911.5,736
20160501|2016-03-27 22:00,28,911.5,912,910.25,910.5,596
20160501|2016-03-27 22:30,28,910.5,911,909.75,910,288
20160501|2016-03-27 23:00,28,910.25,910.25,910,910,30
20160501|2016-03-27 23:30,28,910.25,910.5,909.75,910,40
20160501|2016-03-28 00:00,28,910,910.5,910,910.25,20
20160501|2016-03-28 00:30,28,910.5,911.25,910.25,910.75,564
20160501|2016-03-28 01:00,28,910.5,910.75,909,910,727
20160501|2016-03-28 01:30,28,909.75,910,908.75,909.5,810
20160501|2016-03-28 02:00,28,909.75,910.75,909.75,910.5,329
20160501|2016-03-28 02:30,28,910.5,911,910.5,911,126
20160501|2016-03-28 03:00,28,911,911.75,911,911.25,183
20160501|2016-03-28 03:30,28,911,911,910,910,82
20160501|2016-03-28 04:00,28,910,910.5,910,910.25,43
20160501|2016-03-28 04:30,28,910.5,910.5,910.25,910.5,32
20160501|2016-03-28 05:00,28,910.5,910.75,910.25,910.25,99
20160501|2016-03-28 05:30,28,910.25,910.25,909.75,910,129
20160501|2016-03-28 06:00,28,910,910.25,910,910.25,116
20160501|2016-03-28 06:30,28,910,910.75,910,910,344
20160501|2016-03-28 07:00,28,910.25,910.25,908.75,909,555
20160501|2016-03-28 07:30,28,909,910,909,910,268
20160501|2016-03-28 08:30,28,909.75,909.75,906.25,908.75,11042
20160501|2016-03-28 09:00,28,909,910,908,909.75,5581
20160501|2016-03-28 09:30,28,909.75,911.75,909.5,911.25,6726
20160501|2016-03-28 10:00,28,911.25,913.25,910.5,912.75,7213
20160501|2016-03-28 10:30,28,912.5,912.75,910.75,911,3412
20160501|2016-03-28 11:00,28,911,913.5,911,913,3538
20160501|2016-03-28 11:30,28,913,913.5,911.75,911.75,3222
20160501|2016-03-28 12:00,28,911.75,912.25,909,909.5,4453
20160501|2016-03-28 12:30,28,909.25,911,909,910.75,3802
20160501|2016-03-28 13:00,28,910.75,910.75,908.5,909.25,3724
20160501|2016-03-28 19:00,29,908.25,909.5,908.25,909.25,918
20160501|2016-03-28 19:30,29,909.25,910.25,909.25,910.25,491
20160501|2016-03-28 20:00,29,910.25,912,910,911,1169
20160501|2016-03-28 20:30,29,911,911,908.5,908.5,796
20160501|2016-03-28 21:00,29,908.5,910.25,908.5,910,342
20160501|2016-03-28 21:30,29,910.25,911,910,910.25,513
20160501|2016-03-28 22:00,29,910.25,910.25,908.25,908.75,474
20160501|2016-03-28 22:30,29,908.5,909,908.5,908.75,57
20160501|2016-03-28 23:00,29,908.75,909.5,908.75,909.5,121
20160501|2016-03-28 23:30,29,909.5,909.5,909.25,909.25,56
20160501|2016-03-29 00:00,29,909,909.75,909,909.25,76
20160501|2016-03-29 00:30,29,909.25,909.75,908.25,908.25,186
20160501|2016-03-29 01:00,29,908.25,909.75,908,909.75,286
20160501|2016-03-29 01:30,29,909.75,910,907,908.5,938
20160501|2016-03-29 02:00,29,908.25,908.25,907,907,282
20160501|2016-03-29 02:30,29,907.25,908,907.25,907.5,312
20160501|2016-03-29 03:00,29,907.5,908.5,907.5,908.5,500
20160501|2016-03-29 03:30,29,908.5,909.75,908.25,909,751
20160501|2016-03-29 04:00,29,909,910,908.75,909.75,349
20160501|2016-03-29 04:30,29,909.75,910.75,909.75,910.25,353
20160501|2016-03-29 05:00,29,910.25,910.75,910,910.75,155
20160501|2016-03-29 05:30,29,910.5,910.75,910.5,910.5,195
20160501|2016-03-29 06:00,29,910.75,910.75,909.5,910.5,443
20160501|2016-03-29 06:30,29,910.5,911,910.25,910.25,505
20160501|2016-03-29 07:00,29,910,910.75,909,909.25,626
20160501|2016-03-29 07:30,29,909.25,909.75,908.75,909.25,832
20160501|2016-03-29 08:30,29,909,912.5,908.25,910,15959
20160501|2016-03-29 09:00,29,909.75,913.25,909.75,913,10158
20160501|2016-03-29 09:30,29,913,914.75,912.25,914.25,14019
20160501|2016-03-29 10:00,29,914,914.5,911.5,912.75,7394
20160501|2016-03-29 10:30,29,912.75,914.25,912.5,913.75,4720
20160501|2016-03-29 11:00,29,913.5,914.5,913,914,3904
20160501|2016-03-29 11:30,29,913.75,914,913,913.25,2350
20160501|2016-03-29 12:00,29,913.25,914.25,913,914,3101
20160501|2016-03-29 12:30,29,913.75,916,913.25,916,11689
20160501|2016-03-29 13:00,29,915.75,917,914.75,917,13093
20160501|2016-03-29 19:00,30,915.25,915.5,914.75,915.5,1018
20160501|2016-03-29 19:30,30,915.25,915.5,915,915.25,194
20160501|2016-03-29 20:00,30,915.5,915.75,915.25,915.5,350
20160501|2016-03-29 20:30,30,915.5,915.75,915.25,915.25,105
20160501|2016-03-29 21:00,30,915.5,917,915.5,917,1635
20160501|2016-03-29 21:30,30,916.75,917,914,914,1624
20160501|2016-03-29 22:00,30,913.75,914.75,912.5,914.5,1190
20160501|2016-03-29 22:30,30,914.25,914.75,914,914,76
20160501|2016-03-29 23:00,30,914,914.25,914,914.25,35
20160501|2016-03-29 23:30,30,914.25,914.25,914.25,914.25,6
20160501|2016-03-30 00:00,30,914,914,914,914,48
20160501|2016-03-30 00:30,30,914,914.5,913.25,913.75,94
20160501|2016-03-30 01:00,30,913.5,914.25,913.25,913.75,154
20160501|2016-03-30 01:30,30,914,914.75,913.75,914.25,275
20160501|2016-03-30 02:00,30,914.25,915,914,914.75,119
20160501|2016-03-30 02:30,30,914.75,915.5,914.75,915.25,210
20160501|2016-03-30 03:00,30,915.25,916.25,915.25,916,399
20160501|2016-03-30 03:30,30,916.25,916.5,916,916.25,252
20160501|2016-03-30 04:00,30,916.25,916.5,916.25,916.25,106
20160501|2016-03-30 04:30,30,916.5,916.5,915.75,916.5,276
20160501|2016-03-30 05:00,30,916.25,917,916.25,916.75,464
20160501|2016-03-30 05:30,30,917,917,916.25,916.25,238
20160501|2016-03-30 06:00,30,916.5,916.5,915.75,916.25,326
20160501|2016-03-30 06:30,30,916,916,915,915.25,450
20160501|2016-03-30 07:00,30,915.25,916,914,914,1244
20160501|2016-03-30 07:30,30,914.25,915,914,915,435
20160501|2016-03-30 08:30,30,915.25,916.5,913.75,914.75,14992
20160501|2016-03-30 09:00,30,914.75,915.75,914,914.25,6711
20160501|2016-03-30 09:30,30,914.25,914.75,911.5,913,10418
20160501|2016-03-30 10:00,30,913,913.5,911.25,911.25,4012
20160501|2016-03-30 10:30,30,911.5,911.75,910.25,911.25,5731
20160501|2016-03-30 11:00,30,911,911.75,910,910.5,4034
20160501|2016-03-30 11:30,30,910.75,911.75,910.25,911.25,3764
20160501|2016-03-30 12:00,30,911,911.5,909.5,910,5661
20160501|2016-03-30 12:30,30,910.25,911.25,909.25,910,4330
20160501|2016-03-30 13:00,30,910,910.25,908.25,908.25,7494
20160501|2016-03-30 19:00,31,908.5,909,908,908.75,1629
20160501|2016-03-30 19:30,31,908.75,909.25,908.5,909,374
20160501|2016-03-30 20:00,31,908.75,909,908.25,908.5,598
20160501|2016-03-30 20:30,31,908.5,909.25,908.5,908.5,244
20160501|2016-03-30 21:00,31,908.25,909,906,906.5,1623
20160501|2016-03-30 21:30,31,906.5,906.5,905.25,905.75,2149
20160501|2016-03-30 22:00,31,905.5,907,905.5,907,470
20160501|2016-03-30 22:30,31,907,907.25,906.75,907,168
20160501|2016-03-30 23:00,31,907.25,907.25,907,907,108
20160501|2016-03-30 23:30,31,907,907.75,907,907.75,127
20160501|2016-03-31 00:00,31,907.5,907.5,907.25,907.5,132
20160501|2016-03-31 00:30,31,907.5,908,907.25,907.75,233
20160501|2016-03-31 01:00,31,907.75,908.5,907.5,907.5,442
20160501|2016-03-31 01:30,31,907.25,908.25,906.75,908.25,278
20160501|2016-03-31 02:00,31,908.25,910.75,908,910,896
20160501|2016-03-31 02:30,31,910,910.75,909.5,910,348
20160501|2016-03-31 03:00,31,910,910,909.5,909.5,173
20160501|2016-03-31 03:30,31,909.25,909.75,909.25,909.25,173
20160501|2016-03-31 04:00,31,909.25,909.25,908.25,909.25,226
20160501|2016-03-31 04:30,31,909.25,909.25,908,908.75,173
20160501|2016-03-31 05:00,31,908.75,909,908,908,183
20160501|2016-03-31 05:30,31,908,909,908,908.75,92
20160501|2016-03-31 06:00,31,909,909.5,909,909.5,216
20160501|2016-03-31 06:30,31,909.25,909.5,909,909.25,345
20160501|2016-03-31 07:00,31,909.25,911,909.25,909.75,1195
20160501|2016-03-31 07:30,31,909.75,910,908.75,909,815
20160501|2016-03-31 08:30,31,908.5,914,908.5,912.5,16350
20160501|2016-03-31 09:00,31,912.5,913.25,910.25,910.75,6425
20160501|2016-03-31 09:30,31,910.75,911,906.75,908.5,7960
20160501|2016-03-31 10:00,31,908.25,909.75,907,907.75,5511
20160501|2016-03-31 10:30,31,908,912.25,897.25,897.25,11715
20160501|2016-03-31 11:00,31,904,913.75,896,910,65559
20160501|2016-03-31 11:30,31,910,912.5,906.5,907,15690
20160501|2016-03-31 12:00,31,907,908.25,905,907,9989
20160501|2016-03-31 12:30,31,907,909.75,906.25,908.75,12081
20160501|2016-03-31 13:00,31,908.75,912.75,907.5,909.75,14258
20160501|2016-03-31 19:00,1,909.25,910.25,908.25,909.5,2117
20160501|2016-03-31 19:30,1,909.5,910,909.25,910,360
20160501|2016-03-31 20:00,1,910,910.5,909.75,910.5,437
20160501|2016-03-31 20:30,1,910.5,914.75,910.5,914.75,2357
20160501|2016-03-31 21:00,1,914.5,917.75,914,917,3168
20160501|2016-03-31 21:30,1,917,918,916.75,917.5,1355
20160501|2016-03-31 22:00,1,917.5,917.5,914.5,915.5,1406
20160501|2016-03-31 22:30,1,915.25,915.75,915.25,915.5,71
20160501|2016-03-31 23:00,1,915.75,916.25,915.75,916.25,74
20160501|2016-03-31 23:30,1,916.25,916.25,915.75,915.75,73
20160501|2016-04-01 00:00,1,916,916.5,916,916.25,33
20160501|2016-04-01 00:30,1,916.25,916.75,915.5,916.5,408
20160501|2016-04-01 01:00,1,916.25,917,914.75,916,621
20160501|2016-04-01 01:30,1,915.75,916.75,914.5,916.25,1179
20160501|2016-04-01 02:00,1,916.25,916.25,913.75,913.75,600
20160501|2016-04-01 02:30,1,913.75,914.25,913.25,913.25,224
20160501|2016-04-01 03:00,1,913,914,913,914,322
20160501|2016-04-01 03:30,1,914,914.25,913.5,913.75,273
20160501|2016-04-01 04:00,1,914,914,913.25,913.75,118
20160501|2016-04-01 04:30,1,913.75,914,913,913.25,208
20160501|2016-04-01 05:00,1,913.5,913.75,913,913,339
20160501|2016-04-01 05:30,1,913.25,913.5,913,913.25,141
20160501|2016-04-01 06:00,1,913.25,915.5,913.25,915.25,779
20160501|2016-04-01 06:30,1,915.25,915.5,913.25,913.25,447
20160501|2016-04-01 07:00,1,913.5,914.25,913,913.25,615
20160501|2016-04-01 07:30,1,913.25,913.5,912,912.5,1151
20160501|2016-04-01 08:30,1,911.5,914.75,911.25,913.5,15055
20160501|2016-04-01 09:00,1,913.75,916,912.5,914.75,10479
20160501|2016-04-01 09:30,1,914.75,916.25,913.25,914.75,5453
20160501|2016-04-01 10:00,1,915,915,911,912.25,6868
20160501|2016-04-01 10:30,1,912.5,912.5,911,911.25,5392
20160501|2016-04-01 11:00,1,911.25,912.25,911,911.75,3618
20160501|2016-04-01 11:30,1,911.75,912,910.5,911,3159
20160501|2016-04-01 12:00,1,911,913,910.5,912.75,3226
20160501|2016-04-01 12:30,1,912.75,914.25,911.75,914,6518
20160501|2016-04-01 13:00,1,914,920,913.25,918.75,16780
20160501|2016-04-03 19:00,4,918.5,921,917.5,921,3281
20160501|2016-04-03 19:30,4,920.75,922.25,920.5,920.5,1536
20160501|2016-04-03 20:00,4,920.5,920.75,920.25,920.25,496
20160501|2016-04-03 20:30,4,920.25,920.75,920.25,920.5,244
20160501|2016-04-03 21:00,4,920.75,920.75,920.25,920.25,51
20160501|2016-04-03 21:30,4,920.25,920.75,919.5,919.5,303
20160501|2016-04-03 22:00,4,919.5,920.25,919.5,919.5,592
20160501|2016-04-03 22:30,4,919.75,920,919.5,920,115
20160501|2016-04-03 23:00,4,920,920.25,919.75,920.25,525
20160501|2016-04-03 23:30,4,920.25,920.5,920.25,920.5,38
20160501|2016-04-04 00:00,4,920.5,920.5,920.25,920.25,77
20160501|2016-04-04 00:30,4,920.25,920.5,920,920,203
20160501|2016-04-04 01:00,4,920,920.25,920,920.25,73
20160501|2016-04-04 01:30,4,920,920,920,920,107
20160501|2016-04-04 02:00,4,920,920.25,919.5,920,943
20160501|2016-04-04 02:30,4,919.75,920,919.5,920,183
20160501|2016-04-04 03:00,4,920,920.75,920,920,355
20160501|2016-04-04 03:30,4,920.25,920.75,920.25,920.5,143
20160501|2016-04-04 04:00,4,920.5,920.5,920.25,920.25,170
20160501|2016-04-04 04:30,4,920.25,920.5,920.25,920.25,241
20160501|2016-04-04 05:00,4,920.25,921.25,920.25,921.25,443
20160501|2016-04-04 05:30,4,921.25,921.5,921,921.5,120
20160501|2016-04-04 06:00,4,921.5,921.5,920.5,920.5,271
20160501|2016-04-04 06:30,4,920.75,921,920.25,920.25,677
20160501|2016-04-04 07:00,4,920.25,920.25,919.75,919.75,839
20160501|2016-04-04 07:30,4,920,920.25,919.75,920,775
20160501|2016-04-04 08:30,4,920,920.75,917.25,919.25,15140
20160501|2016-04-04 09:00,4,919.5,921,917.5,919.75,7233
20160501|2016-04-04 09:30,4,919.5,920.5,915.75,915.75,9025
20160501|2016-04-04 10:00,4,915.75,916.5,913.5,914.75,11379
20160501|2016-04-04 10:30,4,914.5,916,914.25,915.25,3163
20160501|2016-04-04 11:00,4,915.25,915.25,913.25,914,4054
20160501|2016-04-04 11:30,4,914,914,912.75,913,3041
20160501|2016-04-04 12:00,4,913,914.25,912.75,914,3766
20160501|2016-04-04 12:30,4,914,914.25,913,913.75,3228
20160501|2016-04-04 13:00,4,913.75,914.5,913,913.5,5473
20160501|2016-04-04 19:00,5,911.5,913.25,911.5,912.5,910
20160501|2016-04-04 19:30,5,912.5,913.25,912.25,912.25,418
20160501|2016-04-04 20:00,5,912.25,914,911.5,913.75,1438
20160501|2016-04-04 20:30,5,913.75,914,912.5,913.5,568
20160501|2016-04-04 21:00,5,913.75,914,913.5,913.75,132
20160501|2016-04-04 21:30,5,914,914.75,914,914.25,373
20160501|2016-04-04 22:00,5,914.25,915,914.25,915,432
20160501|2016-04-04 22:30,5,915,915.25,914.75,915.25,203
20160501|2016-04-04 23:00,5,915.25,915.5,915,915,184
20160501|2016-04-04 23:30,5,915,915.25,915,915,43
20160501|2016-04-05 00:00,5,915,915.25,915,915.25,3
20160501|2016-04-05 00:30,5,915.25,915.5,915.25,915.25,106
20160501|2016-04-05 01:00,5,915.5,916,915.25,916,342
20160501|2016-04-05 01:30,5,916,916.5,915.5,916,675
20160501|2016-04-05 02:00,5,916,916,915,915,452
20160501|2016-04-05 02:30,5,915.25,915.25,914.75,915,371
20160501|2016-04-05 03:00,5,915,915,914.5,915,113
20160501|2016-04-05 03:30,5,914.75,915,914.5,914.75,158
20160501|2016-04-05 04:00,5,914.75,914.75,914,914.75,272
20160501|2016-04-05 04:30,5,914.75,914.75,913.5,913.5,507
20160501|2016-04-05 05:00,5,913.5,913.5,913.5,913.5,88
20160501|2016-04-05 05:30,5,913.5,914.5,913.25,914.25,205
20160501|2016-04-05 06:00,5,914.5,914.5,913.75,914,76
20160501|2016-04-05 06:30,5,914,914,913,913.5,418
20160501|2016-04-05 07:00,5,913.5,913.75,912.75,913,721
20160501|2016-04-05 07:30,5,912.75,913,911.5,911.75,1560
20160501|2016-04-05 08:30,5,911.25,914.5,911,911.5,11914
20160501|2016-04-05 09:00,5,911.25,911.5,909,910,9109
20160501|2016-04-05 09:30,5,910.25,910.75,907.5,908.5,8500
20160501|2016-04-05 10:00,5,908.5,910,908,909.75,3458
20160501|2016-04-05 10:30,5,909.5,911.25,908.75,910.5,4349
20160501|2016-04-05 11:00,5,910.25,910.75,909.5,910.25,2104
20160501|2016-04-05 11:30,5,910.25,910.5,908.5,908.75,1921
20160501|2016-04-05 12:00,5,909,909,907.5,908.25,3237
20160501|2016-04-05 12:30,5,908,908.25,905,906.5,8241
20160501|2016-04-05 13:00,5,906.25,907,904,905,9367
20160501|2016-04-05 19:00,6,904.25,904.75,903.5,904,1040
20160501|2016-04-05 19:30,6,904,904.25,903.5,903.75,389
20160501|2016-04-05 20:00,6,903.5,904.75,903.5,904.25,792
20160501|2016-04-05 20:30,6,904.5,905,904,904.75,356
20160501|2016-04-05 21:00,6,904.75,905.5,904.5,905,419
20160501|2016-04-05 21:30,6,905,905.25,904.5,905,310
20160501|2016-04-05 22:00,6,905,905.75,904.5,905.75,196
20160501|2016-04-05 22:30,6,905.5,905.5,905.25,905.25,65
20160501|2016-04-05 23:00,6,905.5,905.75,905.5,905.75,61
20160501|2016-04-05 23:30,6,905.75,905.75,905.5,905.75,142
20160501|2016-04-06 00:00,6,905.5,905.75,905.5,905.5,12
20160501|2016-04-06 00:30,6,905.5,905.75,905.25,905.5,248
20160501|2016-04-06 01:00,6,905.75,905.75,905.25,905.25,439
20160501|2016-04-06 01:30,6,905.5,905.5,904.5,905.25,318
20160501|2016-04-06 02:00,6,905.25,905.75,905.25,905.25,217
20160501|2016-04-06 02:30,6,905.5,906.75,905.25,905.5,1196
20160501|2016-04-06 03:00,6,905.5,905.5,904.5,904.75,270
20160501|2016-04-06 03:30,6,905,905.5,905,905.25,155
20160501|2016-04-06 04:00,6,905.25,905.75,905,905.25,165
20160501|2016-04-06 04:30,6,905.25,905.25,903,903.5,702
20160501|2016-04-06 05:00,6,903.5,903.75,903.25,903.25,74
20160501|2016-04-06 05:30,6,903.5,903.75,903,903.25,288
20160501|2016-04-06 06:00,6,903,904,903,903.75,202
20160501|2016-04-06 06:30,6,903.5,903.75,903.25,903.25,271
20160501|2016-04-06 07:00,6,903.25,903.75,902.25,902.75,1179
20160501|2016-04-06 07:30,6,902.75,902.75,902.25,902.75,442
20160501|2016-04-06 08:30,6,902.5,903.75,901,902.25,16031
20160501|2016-04-06 09:00,6,902.25,902.5,901,901.5,5590
20160501|2016-04-06 09:30,6,901.5,903,901,902.25,7889
20160501|2016-04-06 10:00,6,902.25,906,902.25,905.75,7155
20160501|2016-04-06 10:30,6,906,909.75,905.75,908.75,9067
20160501|2016-04-06 11:00,6,909,909.75,908.5,908.75,4692
20160501|2016-04-06 11:30,6,908.75,909.25,907,907.75,2945
20160501|2016-04-06 12:00,6,907.5,908.75,907.5,908.5,2890
20160501|2016-04-06 12:30,6,908.25,908.5,907,908,3583
20160501|2016-04-06 13:00,6,907.75,908.75,907,908.5,5882
20160501|2016-04-06 19:00,7,908,909,908,908.75,889
20160501|2016-04-06 19:30,7,909,909,908,908,182
20160501|2016-04-06 20:00,7,908,909.25,908,909.25,392
20160501|2016-04-06 20:30,7,909.25,909.5,908.75,909,325
20160501|2016-04-06 21:00,7,908.75,909.25,908.75,909,164
20160501|2016-04-06 21:30,7,908.75,909.25,908.5,908.5,419
20160501|2016-04-06 22:00,7,908.5,909,908.5,908.75,206
20160501|2016-04-06 22:30,7,908.75,909,908.25,908.25,75
20160501|2016-04-06 23:00,7,908.25,908.5,908.25,908.5,87
20160501|2016-04-06 23:30,7,908.75,908.75,908.5,908.75,16
20160501|2016-04-07 00:00,7,908.5,908.75,908.25,908.5,78
20160501|2016-04-07 00:30,7,908.75,909.75,908.5,909.75,514
20160501|2016-04-07 01:00,7,909.75,909.75,909.25,909.25,333
20160501|2016-04-07 01:30,7,909,909,908.5,908.5,110
20160501|2016-04-07 02:00,7,908.75,908.75,908,908.25,242
20160501|2016-04-07 02:30,7,908,908.25,908,908,297
20160501|2016-04-07 03:00,7,908.25,908.5,908,908,264
20160501|2016-04-07 03:30,7,908,908.25,908,908.25,85
20160501|2016-04-07 04:00,7,908.25,908.25,907.25,907.25,99
20160501|2016-04-07 04:30,7,907.25,907.5,906,906.5,747
20160501|2016-04-07 05:00,7,906.5,906.5,905.5,905.5,318
20160501|2016-04-07 05:30,7,905.5,906.5,905.5,905.75,276
20160501|2016-04-07 06:00,7,905.75,907.25,905.5,907.25,261
20160501|2016-04-07 06:30,7,907.25,907.25,905.5,906.25,248
20160501|2016-04-07 07:00,7,906,908,905.5,907.5,1065
20160501|2016-04-07 07:30,7,907.5,909.5,907.5,909.25,2033
20160501|2016-04-07 08:30,7,909,909.5,904.5,904.75,10805
20160501|2016-04-07 09:00,7,904.75,906,904.25,905.25,7054
20160501|2016-04-07 09:30,7,905,906.25,903.5,906,6645
20160501|2016-04-07 10:00,7,906,906.25,904.25,905.25,6238
20160501|2016-04-07 10:30,7,905,907,905,906,3109
20160501|2016-04-07 11:00,7,906,906.75,905.5,906.25,2747
20160501|2016-04-07 11:30,7,906.5,906.5,904.25,904.75,2976
20160501|2016-04-07 12:00,7,904.75,904.75,904.25,904.5,1552
20160501|2016-04-07 12:30,7,904.5,904.5,904,904.25,2503
20160501|2016-04-07 13:00,7,904,905,903.75,904,7194
20160501|2016-04-07 19:00,8,905.25,905.25,903.75,904.5,626
20160501|2016-04-07 19:30,8,904.5,904.75,904.25,904.25,51
20160501|2016-04-07 20:00,8,904,904.25,903,904,484
20160501|2016-04-07 20:30,8,904,904.25,903.25,904,117
20160501|2016-04-07 21:00,8,904,904.25,903.75,904,129
20160501|2016-04-07 21:30,8,904,905,904,904.25,213
20160501|2016-04-07 22:00,8,904.5,904.75,904.5,904.75,44
20160501|2016-04-07 22:30,8,904.75,904.75,904.5,904.5,20
20160501|2016-04-07 23:00,8,904.5,905,904.25,904.5,131
20160501|2016-04-07 23:30,8,904.5,904.5,904.25,904.25,28
20160501|2016-04-08 00:00,8,904.5,904.5,904.5,904.5,32
20160501|2016-04-08 00:30,8,904.5,905.25,904.5,904.5,433
20160501|2016-04-08 01:00,8,904.5,904.5,903.5,904.25,320
20160501|2016-04-08 01:30,8,904,904.75,903.5,904.25,534
20160501|2016-04-08 02:00,8,904.25,904.75,904,904.75,152
20160501|2016-04-08 02:30,8,904.75,905.25,904.5,904.75,50
20160501|2016-04-08 03:00,8,905,906,904.75,906,447
20160501|2016-04-08 03:30,8,905.75,907,905.25,905.25,941
20160501|2016-04-08 04:00,8,905.5,907,905.25,905.25,410
20160501|2016-04-08 04:30,8,905.25,905.5,904.75,905,319
20160501|2016-04-08 05:00,8,905,905.25,904.5,905,323
20160501|2016-04-08 05:30,8,905.25,905.25,904.75,905,46
20160501|2016-04-08 06:00,8,905,905,904.75,905,37
20160501|2016-04-08 06:30,8,905,905.5,905,905.25,185
20160501|2016-04-08 07:00,8,905.5,906.25,905.25,906.25,390
20160501|2016-04-08 07:30,8,906.25,906.75,906,906.5,490
20160501|2016-04-08 08:30,8,906.5,911.5,906.25,908.75,22654
20160501|2016-04-08 09:00,8,908.75,913,908.75,911.25,9893
20160501|2016-04-08 09:30,8,911.5,914.5,911.5,913.75,9561
20160501|2016-04-08 10:00,8,914,915.75,913.25,914.25,8703
20160501|2016-04-08 10:30,8,914,915.75,914,914.75,6082
20160501|2016-04-08 11:00,8,914.75,915.25,914.25,914.25,3031
20160501|2016-04-08 11:30,8,914.5,915.25,913.75,914.25,3607
20160501|2016-04-08 12:00,8,914.25,915.25,914,914.75,3031
20160501|2016-04-08 12:30,8,914.75,916.5,914.75,915.25,4887
20160501|2016-04-08 13:00,8,915.25,917,914.5,916.75,9998
20160501|2016-04-10 19:00,11,916.25,918.25,915.5,917.25,4389
20160501|2016-04-10 19:30,11,917.25,918,917,917.75,530
20160501|2016-04-10 20:00,11,917.75,919.25,917.5,917.75,1581
20160501|2016-04-10 20:30,11,918,918.25,917.5,917.75,470
20160501|2016-04-10 21:00,11,917.75,920,917.5,919.5,1003
20160501|2016-04-10 21:30,11,919.5,922,919.5,922,2009
20160501|2016-04-10 22:00,11,922,923.75,920.25,922,2786
20160501|2016-04-10 22:30,11,922,922.5,921.75,922,313
20160501|2016-04-10 23:00,11,922,922.25,921.5,921.75,29
20160501|2016-04-10 23:30,11,921.5,922.25,921.5,922.25,375
20160501|2016-04-11 00:00,11,922.25,923,922.25,922.75,625
20160501|2016-04-11 00:30,11,922.75,922.75,921,921.75,1048
20160501|2016-04-11 01:00,11,921.75,922,920,921.25,2078
20160501|2016-04-11 01:30,11,921,921.75,920.5,921.5,1741
20160501|2016-04-11 02:00,11,921.25,921.25,918.75,919.5,815
20160501|2016-04-11 02:30,11,919.5,919.75,919.25,919.5,174
20160501|2016-04-11 03:00,11,919.5,920.5,919.5,920,151
20160501|2016-04-11 03:30,11,920,922.25,920,922.25,825
20160501|2016-04-11 04:00,11,922.25,923.75,922.25,923,887
20160501|2016-04-11 04:30,11,923,923.25,921.75,922,411
20160501|2016-04-11 05:00,11,922,922.25,921.75,921.75,324
20160501|2016-04-11 05:30,11,921.75,921.75,921.5,921.5,247
20160501|2016-04-11 06:00,11,921.5,921.75,921.25,921.25,285
20160501|2016-04-11 06:30,11,921.25,921.5,920.75,920.75,508
20160501|2016-04-11 07:00,11,920.75,921,919.25,919.25,1438
20160501|2016-04-11 07:30,11,919.5,920,919.5,919.75,660
20160501|2016-04-11 08:30,11,919.5,923.75,919.5,919.5,19389
20160501|2016-04-11 09:00,11,919.75,924.75,919.25,923.75,9497
20160501|2016-04-11 09:30,11,924,927.25,922,922.75,15987
20160501|2016-04-11 10:00,11,922.75,927,922,925.25,10317
20160501|2016-04-11 10:30,11,925.5,928.75,925.5,928.25,10849
20160501|2016-04-11 11:00,11,928.25,929.5,925.25,925.5,8037
20160501|2016-04-11 11:30,11,925.5,927.25,925.5,926.25,3988
20160501|2016-04-11 12:00,11,926.5,928.25,926,927.75,3935
20160501|2016-04-11 12:30,11,927.75,928.5,926.5,927,4932
20160501|2016-04-11 13:00,11,926.75,928.75,926.25,928.25,10125
20160501|2016-04-11 19:00,12,927.5,928.25,927,928.25,1404
20160501|2016-04-11 19:30,12,928,928.75,927.75,928.5,624
20160501|2016-04-11 20:00,12,928.75,930.75,928.25,929.75,2813
20160501|2016-04-11 20:30,12,929.75,930.75,929.5,930.25,654
20160501|2016-04-11 21:00,12,930.25,931,930.25,930.75,283
20160501|2016-04-11 21:30,12,930.75,932.5,930.5,932.25,1335
20160501|2016-04-11 22:00,12,932.25,933.25,932,933,1428
20160501|2016-04-11 22:30,12,933,933,931.75,932.25,382
20160501|2016-04-11 23:00,12,932.25,933,932.25,932.25,124
20160501|2016-04-11 23:30,12,932.25,933.25,932,933.25,421
20160501|2016-04-12 00:00,12,933.25,933.25,933,933,155
20160501|2016-04-12 00:30,12,933,933.75,932.25,933,2110
20160501|2016-04-12 01:00,12,932.75,934.5,932.25,933,1123
20160501|2016-04-12 01:30,12,932.75,934.75,932.5,934.75,734
20160501|2016-04-12 02:00,12,934.75,935.5,934.5,935,788
20160501|2016-04-12 02:30,12,935,935,934,934.5,166
20160501|2016-04-12 03:00,12,934.25,935,934.25,934.75,442
20160501|2016-04-12 03:30,12,934.75,936.25,934.5,935.75,556
20160501|2016-04-12 04:00,12,935.5,935.75,935.25,935.5,330
20160501|2016-04-12 04:30,12,935.25,935.5,934.25,935.5,784
20160501|2016-04-12 05:00,12,935.5,935.75,934.5,935.25,381
20160501|2016-04-12 05:30,12,935.25,936.25,935,935.5,544
20160501|2016-04-12 06:00,12,935.5,936,935.25,935.75,446
20160501|2016-04-12 06:30,12,935.5,935.75,935,935.5,953
20160501|2016-04-12 07:00,12,935.25,935.75,935,935.5,1550
20160501|2016-04-12 07:30,12,935.5,936.25,935.5,935.75,803
20160501|2016-04-12 08:30,12,935.5,936,933,934.5,19673
20160501|2016-04-12 09:00,12,934.5,936.75,932.5,934.5,10161
20160501|2016-04-12 09:30,12,934.25,937.25,934.25,936.25,8375
20160501|2016-04-12 10:00,12,936.5,937.25,935,936,7284
20160501|2016-04-12 10:30,12,936,937.25,933.5,933.5,7475
20160501|2016-04-12 11:00,12,933.75,937,924.75,929.75,32478
20160501|2016-04-12 11:30,12,930,931.75,927.25,927.75,7268
20160501|2016-04-12 12:00,12,927.75,929.5,926,928.5,6556
20160501|2016-04-12 12:30,12,928.75,930,925.75,929.5,7199
20160501|2016-04-12 13:00,12,929.25,938.75,928.5,938.5,14339
20160501|2016-04-12 19:00,13,938,939.25,937.25,938.75,3063
20160501|2016-04-12 19:30,13,938.75,939.5,938.25,939.5,531
20160501|2016-04-12 20:00,13,939.5,945,939.25,944.75,5351
20160501|2016-04-12 20:30,13,944.75,948.25,944.75,945.75,4196
20160501|2016-04-12 21:00,13,946,948,945.25,946.75,1367
20160501|2016-04-12 21:30,13,946.75,948.5,945.25,946.25,2824
20160501|2016-04-12 22:00,13,946.25,946.25,943.5,944.75,1710
20160501|2016-04-12 22:30,13,945,945.25,944.25,945,194
20160501|2016-04-12 23:00,13,945,945.5,944,944.25,228
20160501|2016-04-12 23:30,13,944,944.5,944,944.5,129
20160501|2016-04-13 00:00,13,944.5,944.75,944.25,944.5,138
20160501|2016-04-13 00:30,13,944.5,947.75,944.5,947,1429
20160501|2016-04-13 01:00,13,947.25,947.25,945,946.25,709
20160501|2016-04-13 01:30,13,946.25,946.75,944,944.5,1362
20160501|2016-04-13 02:00,13,944.5,948.75,944,948.5,1498
20160501|2016-04-13 02:30,13,948.75,949.25,947.25,948,860
20160501|2016-04-13 03:00,13,948,948.75,947.75,947.75,316
20160501|2016-04-13 03:30,13,948,949.25,947.75,948.25,1135
20160501|2016-04-13 04:00,13,948.25,948.5,946.5,947.25,919
20160501|2016-04-13 04:30,13,947.25,947.5,946,947,498
20160501|2016-04-13 05:00,13,946.75,948.25,946,947.75,1277
20160501|2016-04-13 05:30,13,947.75,948.5,947.5,948.25,326
20160501|2016-04-13 06:00,13,948.25,948.5,947,947,689
20160501|2016-04-13 06:30,13,947.25,947.25,946.5,946.75,1419
20160501|2016-04-13 07:00,13,947,947.25,945.5,945.5,1782
20160501|2016-04-13 07:30,13,945.5,945.75,944.75,944.75,1178
20160501|2016-04-13 08:30,13,944.75,949.25,942.5,948.5,20154
20160501|2016-04-13 09:00,13,948.5,949.75,945.75,946.25,11962
20160501|2016-04-13 09:30,13,946.25,948.5,946,946.25,9465
20160501|2016-04-13 10:00,13,946.5,947.5,943,943.5,9942
20160501|2016-04-13 10:30,13,943.5,946.25,943.25,946,6598
20160501|2016-04-13 11:00,13,946,949,945.25,947.5,8044
20160501|2016-04-13 11:30,13,947.75,948.25,944.75,945.5,5537
20160501|2016-04-13 12:00,13,945.25,948.25,944.5,948.25,5646
20160501|2016-04-13 12:30,13,948,953.5,947.75,952.25,15191
20160501|2016-04-13 13:00,13,952.25,957.75,951.75,957,17871
20160501|2016-04-13 19:00,14,955.25,956.75,955,956.75,3194
20160501|2016-04-13 19:30,14,956.5,957.5,956.5,956.75,992
20160501|2016-04-13 20:00,14,956.75,959.5,956.75,958.75,2362
20160501|2016-04-13 20:30,14,958.75,959.25,958,958,570
20160501|2016-04-13 21:00,14,958,958.75,958,958.25,257
20160501|2016-04-13 21:30,14,958.5,959.5,958.25,958.5,554
20160501|2016-04-13 22:00,14,958.25,958.75,957.5,958,743
20160501|2016-04-13 22:30,14,957.75,958,957.75,957.75,76
20160501|2016-04-13 23:00,14,958,958,957,957.25,248
20160501|2016-04-13 23:30,14,957,957.5,957,957.25,147
20160501|2016-04-14 00:00,14,957.25,957.25,956.75,956.75,475
20160501|2016-04-14 00:30,14,956.75,956.75,955,955.25,1421
20160501|2016-04-14 01:00,14,955.25,956.5,953.25,953.75,1366
20160501|2016-04-14 01:30,14,954,955.25,953.5,954.75,535
20160501|2016-04-14 02:00,14,954.5,954.5,950.5,951.25,1763
20160501|2016-04-14 02:30,14,951.25,952.75,951.25,952,629
20160501|2016-04-14 03:00,14,951.75,952.25,951,951.5,341
20160501|2016-04-14 03:30,14,951.75,952.5,951,952.25,176
20160501|2016-04-14 04:00,14,952.5,952.5,949.25,949.5,860
20160501|2016-04-14 04:30,14,949.25,951.75,949.25,950.75,468
20160501|2016-04-14 05:00,14,950.75,950.75,948.75,950,1086
20160501|2016-04-14 05:30,14,950,950.5,950,950,554
20160501|2016-04-14 06:00,14,949.75,950.25,948.5,949.25,696
20160501|2016-04-14 06:30,14,949.25,950,948.25,948.25,698
20160501|2016-04-14 07:00,14,948.5,949.75,948.25,949.25,1309
20160501|2016-04-14 07:30,14,949.5,951.75,949.25,951,1262
20160501|2016-04-14 08:30,14,951.75,955.25,947,947.25,20016
20160501|2016-04-14 09:00,14,947.25,950,946.75,948.25,9810
20160501|2016-04-14 09:30,14,948.25,952,947.75,948,6790
20160501|2016-04-14 10:00,14,948,951,947.5,950.25,5828
20160501|2016-04-14 10:30,14,950.25,953.75,949.75,952.75,7755
20160501|2016-04-14 11:00,14,952.75,953.5,949.5,950.75,4920
20160501|2016-04-14 11:30,14,950.75,951.5,948.5,951.25,3831
20160501|2016-04-14 12:00,14,951.25,954,950.75,953.5,5308
20160501|2016-04-14 12:30,14,953.75,954,950.5,952.5,6428
20160501|2016-04-14 13:00,14,952.5,953.25,945.5,946.25,10505
20160501|2016-04-14 19:00,15,947.5,947.75,946.75,947.5,1334
20160501|2016-04-14 19:30,15,947.25,947.5,947,947.5,220
20160501|2016-04-14 20:00,15,947.5,949.5,947.25,949,1343
20160501|2016-04-14 20:30,15,949,950.5,947.75,950.25,1093
20160501|2016-04-14 21:00,15,950.25,950.25,948.75,949,234
20160501|2016-04-14 21:30,15,949.25,952.25,948.25,951.75,1853
20160501|2016-04-14 22:00,15,951.75,952.5,951,951.5,592
20160501|2016-04-14 22:30,15,951.5,951.5,950.5,950.75,121
20160501|2016-04-14 23:00,15,950.75,951,950.75,951,5
20160501|2016-04-14 23:30,15,950.75,952.25,950.5,952,226
20160501|2016-04-15 00:00,15,952,952,951.25,952,88
20160501|2016-04-15 00:30,15,952,952.75,951,952.25,347
20160501|2016-04-15 01:00,15,952.25,952.25,951,951.5,355
20160501|2016-04-15 01:30,15,951.5,951.75,950.75,951.5,458
20160501|2016-04-15 02:00,15,951.25,951.25,949.25,949.75,659
20160501|2016-04-15 02:30,15,949.5,950.25,949.5,950.25,301
20160501|2016-04-15 03:00,15,950.5,950.5,949.25,949.5,459
20160501|2016-04-15 03:30,15,949.75,950.5,949.5,950.25,236
20160501|2016-04-15 04:00,15,950.5,951,950,950.25,626
20160501|2016-04-15 04:30,15,950,952.25,950,951.25,534
20160501|2016-04-15 05:00,15,951,951,950.25,950.25,117
20160501|2016-04-15 05:30,15,950.25,950.75,950,950,242
20160501|2016-04-15 06:00,15,950,951.75,950,951.25,313
20160501|2016-04-15 06:30,15,951,951.25,950.5,950.75,211
20160501|2016-04-15 07:00,15,950.5,950.5,947.5,947.75,1323
20160501|2016-04-15 07:30,15,947.75,947.75,946.5,946.75,1149
20160501|2016-04-15 08:30,15,946.75,952.75,946.5,950.5,11084
20160501|2016-04-15 09:00,15,950.5,954.5,949.25,952.25,9348
20160501|2016-04-15 09:30,15,952.5,955.5,952.25,954.5,7089
20160501|2016-04-15 10:00,15,954.5,956,953,955.25,6091
20160501|2016-04-15 10:30,15,955.5,958.25,954.25,955.25,9846
20160501|2016-04-15 11:00,15,955,956.25,953.25,955.25,7613
20160501|2016-04-15 11:30,15,955.25,956.5,954.25,956.25,6280
20160501|2016-04-15 12:00,15,956.25,958,956.25,957,5560
20160501|2016-04-15 12:30,15,957,957.5,954.5,955,6225
20160501|2016-04-15 13:00,15,955,957.5,954,954,10282
20160501|2016-04-17 19:00,18,955,956,951.25,951.25,3041
20160501|2016-04-17 19:30,18,951.25,951.25,949.75,950.5,1318
20160501|2016-04-17 20:00,18,950.5,961,950,959.25,4156
20160501|2016-04-17 20:30,18,959,959,954.25,957.25,1289
20160501|2016-04-17 21:00,18,957.25,963.25,957.25,960.75,2201
20160501|2016-04-17 21:30,18,960.75,964,960,960.25,2212
20160501|2016-04-17 22:00,18,960.25,962.75,960.25,961.75,894
20160501|2016-04-17 22:30,18,961.75,962.75,960.25,961,281
20160501|2016-04-17 23:00,18,961.25,962,961,961.75,82
20160501|2016-04-17 23:30,18,961.5,961.5,960.5,960.75,108
20160501|2016-04-18 00:00,18,961,961.5,961,961,128
20160501|2016-04-18 00:30,18,961,962.5,961,961.5,326
20160501|2016-04-18 01:00,18,961.5,962,960.5,961,504
20160501|2016-04-18 01:30,18,961,962,960.25,960.75,425
20160501|2016-04-18 02:00,18,960.75,961,958.5,959.5,738
20160501|2016-04-18 02:30,18,959.5,961.5,959.5,960,287
20160501|2016-04-18 03:00,18,960.25,960.5,958.5,958.75,458
20160501|2016-04-18 03:30,18,958.75,960.5,958.5,960.25,378
20160501|2016-04-18 04:00,18,960.5,961,960,960,282
20160501|2016-04-18 04:30,18,960,960.25,959.5,960.25,406
20160501|2016-04-18 05:00,18,960.5,962,960.5,962,408
20160501|2016-04-18 05:30,18,962,962.25,961.5,962.25,209
20160501|2016-04-18 06:00,18,962.25,963,961.25,962.75,375
20160501|2016-04-18 06:30,18,962.5,962.75,960.5,961,630
20160501|2016-04-18 07:00,18,960.75,961.5,959,959.5,1120
20160501|2016-04-18 07:30,18,959.25,960,958.5,959.25,634
20160501|2016-04-18 08:30,18,958.75,958.75,953.5,955.5,16107
20160501|2016-04-18 09:00,18,955.5,960.75,954.25,959.25,9981
20160501|2016-04-18 09:30,18,959.25,961.5,958.5,959.75,7642
20160501|2016-04-18 10:00,18,959.75,963.75,959.5,962.5,6214
20160501|2016-04-18 10:30,18,962.25,964.25,960.25,960.5,7212
20160501|2016-04-18 11:00,18,960.5,961.75,957.5,957.5,4789
20160501|2016-04-18 11:30,18,957.75,958.25,955.25,957,4036
20160501|2016-04-18 12:00,18,957,959.25,956.5,957.5,3287
20160501|2016-04-18 12:30,18,957.5,958.5,955.25,955.75,4698
20160501|2016-04-18 13:00,18,955.75,956,952.5,954.25,8507
20160501|2016-04-18 19:00,19,954.25,954.75,953,954.75,705
20160501|2016-04-18 19:30,19,955,957.25,954.5,957,504
20160501|2016-04-18 20:00,19,957,959.25,956.75,958.75,936
20160501|2016-04-18 20:30,19,959,959.5,958.25,959.25,393
20160501|2016-04-18 21:00,19,959.25,959.25,957.5,958.5,395
20160501|2016-04-18 21:30,19,958.25,959.5,957.75,958.75,304
20160501|2016-04-18 22:00,19,958.5,961,958.25,958.75,648
20160501|2016-04-18 22:30,19,958.75,959.5,958.75,958.75,91
20160501|2016-04-18 23:00,19,958.5,958.5,957.5,958.25,105
20160501|2016-04-18 23:30,19,958.5,959.25,958.5,959.25,52
20160501|2016-04-19 00:00,19,959.25,959.25,958.5,958.75,101
20160501|2016-04-19 00:30,19,958.5,960.25,958.5,959.25,189
20160501|2016-04-19 01:00,19,959.25,959.75,958.25,958.25,238
20160501|2016-04-19 01:30,19,959,960.25,959,959.5,251
20160501|2016-04-19 02:00,19,959.5,960.75,959.5,960.75,235
20160501|2016-04-19 02:30,19,960.5,960.75,960.25,960.5,266
20160501|2016-04-19 03:00,19,960.75,960.75,958.5,958.75,485
20160501|2016-04-19 03:30,19,958.75,959.75,958.75,959.5,195
20160501|2016-04-19 04:00,19,959.25,959.5,958.75,958.75,174
20160501|2016-04-19 04:30,19,958.75,959.25,958,958.25,244
20160501|2016-04-19 05:00,19,958,958.75,958,958.5,78
20160501|2016-04-19 05:30,19,958.75,959.5,958.25,958.25,254
20160501|2016-04-19 06:00,19,958.5,959.75,958.5,959.75,271
20160501|2016-04-19 06:30,19,959.75,960.75,959.75,960.25,287
20160501|2016-04-19 07:00,19,960.25,961.75,960.25,961,862
20160501|2016-04-19 07:30,19,961,961.5,960.5,961.25,671
20160501|2016-04-19 08:30,19,962.25,978.25,962.25,970,26428
20160501|2016-04-19 09:00,19,970,974.75,969.5,971.25,9731
20160501|2016-04-19 09:30,19,971.5,973.25,970,972.5,7858
20160501|2016-04-19 10:00,19,972.5,982.5,972.25,980.5,13087
20160501|2016-04-19 10:30,19,980.5,982.25,974.5,975.25,9318
20160501|2016-04-19 11:00,19,975.25,977.25,972.25,973.5,5377
20160501|2016-04-19 11:30,19,973.25,975,972.5,974.75,2887
20160501|2016-04-19 12:00,19,974.75,977.5,972.25,976.75,5619
20160501|2016-04-19 12:30,19,976.5,982.25,975.5,980.5,8754
20160501|2016-04-19 13:00,19,980.75,987,978,982.75,12702
20160501|2016-04-19 19:00,20,981.5,983.5,979.75,983.25,1818
20160501|2016-04-19 19:30,20,983.25,984.5,983,984.5,1039
20160501|2016-04-19 20:00,20,984.5,985.5,983.75,985.25,1055
20160501|2016-04-19 20:30,20,985.5,989.5,985.5,987.75,1725
20160501|2016-04-19 21:00,20,987.75,987.75,986.25,986.5,770
20160501|2016-04-19 21:30,20,986.75,987.25,984.75,987,1324
20160501|2016-04-19 22:00,20,987,987.25,985.75,987.25,765
20160501|2016-04-19 22:30,20,987.25,987.5,987,987.25,39
20160501|2016-04-19 23:00,20,987,988,986.75,987.75,163
20160501|2016-04-19 23:30,20,987.75,987.75,987,987,241
20160501|2016-04-20 00:00,20,987,987.5,986,986,274
20160501|2016-04-20 00:30,20,985.75,986,980.5,981.75,1215
20160501|2016-04-20 01:00,20,981.75,984.5,981,984.25,486
20160501|2016-04-20 01:30,20,984.25,987.5,982.75,985.75,401
20160501|2016-04-20 02:00,20,986,986,983.5,984,198
20160501|2016-04-20 02:30,20,984.25,984.75,983.75,984.25,91
20160501|2016-04-20 03:00,20,984.25,984.75,982.75,983.75,323
20160501|2016-04-20 03:30,20,983.75,984.5,982.75,982.75,182
20160501|2016-04-20 04:00,20,982.75,983.75,982.25,983,404
20160501|2016-04-20 04:30,20,983,983.25,981.75,981.75,302
20160501|2016-04-20 05:00,20,981.5,982,980,981.25,468
20160501|2016-04-20 05:30,20,981.5,983.5,981.25,982.25,157
20160501|2016-04-20 06:00,20,982,983,981.5,982.5,201
20160501|2016-04-20 06:30,20,982,982.5,980.5,980.75,282
20160501|2016-04-20 07:00,20,980.75,982.75,980.5,982.25,1110
20160501|2016-04-20 07:30,20,982,982.25,981,981.25,383
20160501|2016-04-20 08:30,20,980.75,985.25,977.5,984.75,10278
20160501|2016-04-20 09:00,20,985,985.25,975.75,979,10009
20160501|2016-04-20 09:30,20,979,981.75,978,981,4939
20160501|2016-04-20 10:00,20,981,985.25,979.5,983.5,5915
20160501|2016-04-20 10:30,20,983.5,993,983.25,989.75,11664
20160501|2016-04-20 11:00,20,989.75,995,987.75,991.25,8865
20160501|2016-04-20 11:30,20,991.25,1001,991.25,998.25,9193
20160501|2016-04-20 12:00,20,998.25,1005.25,996.25,1004.5,7901
20160501|2016-04-20 12:30,20,1004.5,1010.5,1002,1006.5,10622
20160501|2016-04-20 13:00,20,1006.75,1012.25,1005.5,1008.75,12976
20160501|2016-04-20 19:00,21,1007.75,1017.75,1006.25,1016,2029
20160501|2016-04-20 19:30,21,1016.25,1016.25,1012.75,1012.75,597
20160501|2016-04-20 20:00,21,1013,1019.75,1012,1018.25,1810
20160501|2016-04-20 20:30,21,1018.75,1019.25,1016.25,1018,1194
20160501|2016-04-20 21:00,21,1017.75,1019,1016.25,1016.75,598
20160501|2016-04-20 21:30,21,1016.75,1019,1015.75,1016.25,456
20160501|2016-04-20 22:00,21,1016.25,1018,1016,1017.5,563
20160501|2016-04-20 22:30,21,1017.5,1017.75,1016.5,1017.25,232
20160501|2016-04-20 23:00,21,1017,1017.5,1016.5,1017.25,706
20160501|2016-04-20 23:30,21,1017,1017.25,1016.25,1016.25,38
20160501|2016-04-21 00:00,21,1016.5,1017.25,1016.25,1017.25,66
20160501|2016-04-21 00:30,21,1017,1022,1017,1020.75,496
20160501|2016-04-21 01:00,21,1020.5,1024.75,1019.25,1020,1489
20160501|2016-04-21 01:30,21,1019.75,1023.25,1019.5,1022,380
20160501|2016-04-21 02:00,21,1021.75,1026.25,1021.75,1024,741
20160501|2016-04-21 02:30,21,1024.25,1024.75,1022.75,1023.5,334
20160501|2016-04-21 03:00,21,1023.5,1025.75,1023.5,1024.75,295
20160501|2016-04-21 03:30,21,1025,1025,1023.25,1024,247
20160501|2016-04-21 04:00,21,1024.25,1026,1024.25,1025.5,137
20160501|2016-04-21 04:30,21,1025.25,1025.75,1025,1025.5,130
20160501|2016-04-21 05:00,21,1026,1034.75,1025.5,1034.25,830
20160501|2016-04-21 05:30,21,1034.25,1034.25,1030.75,1032.75,875
20160501|2016-04-21 06:00,21,1033,1033.75,1031,1033.5,597
20160501|2016-04-21 06:30,21,1033.5,1034.5,1032,1032.75,1118
20160501|2016-04-21 07:00,21,1032.5,1032.75,1022,1023.5,4875
20160501|2016-04-21 07:30,21,1023.75,1026.75,1018.75,1019.75,1400
20160501|2016-04-21 08:30,21,1018,1019,1004,1004.5,27251
20160501|2016-04-21 09:00,21,1004.5,1011,1002.5,1008.75,6030
20160501|2016-04-21 09:30,21,1008.75,1013.75,1006.5,1011.5,4100
20160501|2016-04-21 10:00,21,1011.25,1012.75,1008.25,1010.25,3555
20160501|2016-04-21 10:30,21,1010.5,1020,1010,1020,2935
20160501|2016-04-21 11:00,21,1020.25,1024,1017.5,1020.5,4649
20160501|2016-04-21 11:30,21,1020.5,1022.5,1015.25,1019,2419
20160501|2016-04-21 12:00,21,1019,1020,1016.75,1019.5,2143
20160501|2016-04-21 12:30,21,1019.75,1022.25,1019.25,1021,1988
20160501|2016-04-21 13:00,21,1021,1026,1017.25,1019,5337
20160501|2016-04-21 19:00,22,1016.75,1017.25,1008,1011.75,776
20160501|2016-04-21 19:30,22,1011.75,1012.5,1011.25,1011.75,54
20160501|2016-04-21 20:00,22,1011.5,1011.75,1005.5,1009.75,506
20160501|2016-04-21 20:30,22,1009.75,1014.75,1009.75,1014.25,1105
20160501|2016-04-21 21:00,22,1014.5,1014.5,1010,1010.5,157
20160501|2016-04-21 21:30,22,1011,1012.5,1007,1007.25,129
20160501|2016-04-21 22:00,22,1007.25,1007.75,997,997.25,1066
20160501|2016-04-21 22:30,22,997.75,1002,997.75,1000.75,255
20160501|2016-04-21 23:00,22,1000.5,1001.75,1000.5,1001.75,52
20160501|2016-04-21 23:30,22,1002.5,1003.75,1000.25,1001.5,360
20160501|2016-04-22 00:00,22,1001.75,1002.25,1001.25,1002,14
20160501|2016-04-22 00:30,22,1001.75,1001.75,994.75,999.5,713
20160501|2016-04-22 01:00,22,997.5,1000,997.5,998,59
20160501|2016-04-22 01:30,22,999,999,997,998.25,48
20160501|2016-04-22 02:00,22,997.5,997.5,996.25,996.25,70
20160501|2016-04-22 02:30,22,996.5,999.5,996.25,999.5,171
20160501|2016-04-22 03:00,22,999.75,1001.5,999.75,1000,126
20160501|2016-04-22 03:30,22,999,1000.5,997.25,997.25,127
20160501|2016-04-22 04:00,22,997,997.75,993.25,993.25,362
20160501|2016-04-22 04:30,22,993.25,998.75,993.25,997.5,395
20160501|2016-04-22 05:00,22,997.5,998.5,996,996,91
20160501|2016-04-22 05:30,22,996.5,996.5,994,995.75,319
20160501|2016-04-22 06:00,22,996,998.5,996,997.5,128
20160501|2016-04-22 06:30,22,997.75,999.25,994,994,217
20160501|2016-04-22 07:00,22,994,997.75,994,997.25,432
20160501|2016-04-22 07:30,22,997.5,998,996.75,996.75,151
20160501|2016-04-22 08:30,22,997.75,1004.75,997.5,1004.5,5933
20160501|2016-04-22 09:00,22,1004.75,1008.25,1002.5,1007.5,3372
20160501|2016-04-22 09:30,22,1007.75,1009.25,996.75,996.75,5273
20160501|2016-04-22 10:00,22,996.25,997.75,981.75,982,7356
20160501|2016-04-22 10:30,22,982,986.25,979,983.25,5576
20160501|2016-04-22 11:00,22,983.25,984,981,982.5,2632
20160501|2016-04-22 11:30,22,982.75,986.5,982.5,985.25,1050
20160501|2016-04-22 12:00,22,985.25,990.25,984.75,989.75,1925
20160501|2016-04-22 12:30,22,989.75,991.75,987.5,988.5,2968
20160501|2016-04-22 13:00,22,988.75,990.75,983.25,984,5303
20160501|2016-04-24 19:00,25,985,986.75,981.25,982.25,751
20160501|2016-04-24 19:30,25,982.25,984.75,982.25,983.25,88
20160501|2016-04-24 20:00,25,983.25,985,977.25,981,419
20160501|2016-04-24 20:30,25,982,982,977.5,980.75,76
20160501|2016-04-24 21:00,25,980,982.25,980,981.25,46
20160501|2016-04-24 21:30,25,980.5,982,980,980.5,12
20160501|2016-04-24 22:00,25,979.75,981.5,979.75,981.5,6
20160501|2016-04-24 22:30,25,980.75,981.75,980.75,981.75,2
20160501|2016-04-24 23:00,25,981.75,981.75,981.5,981.5,5
20160501|2016-04-24 23:30,25,982.75,982.75,981.5,981.5,33
20160501|2016-04-25 00:00,25,981.25,982.25,981.25,982.25,5
20160501|2016-04-25 00:30,25,981.25,982.5,981,982.25,8
20160501|2016-04-25 01:00,25,982,983.25,981.75,983.25,10
20160501|2016-04-25 01:30,25,983.75,986.75,983.5,985.25,78
20160501|2016-04-25 02:00,25,984.5,984.5,982.75,982.75,9
20160501|2016-04-25 02:30,25,982.5,983,982,982.5,139
20160501|2016-04-25 03:00,25,982.75,983.5,979.25,979.5,106
20160501|2016-04-25 03:30,25,979.5,979.75,978,978.75,126
20160501|2016-04-25 04:00,25,979,983.75,979,983,69
20160501|2016-04-25 04:30,25,982,982,979.5,981,15
20160501|2016-04-25 05:00,25,981.5,982.75,980.25,980.25,24
20160501|2016-04-25 05:30,25,980.25,980.75,979.25,979.75,46
20160501|2016-04-25 06:00,25,979.75,981,979.25,981,50
20160501|2016-04-25 06:30,25,981.5,981.5,979.5,980,32
20160501|2016-04-25 07:00,25,980.25,980.5,978.25,978.75,54
20160501|2016-04-25 07:30,25,979,982.25,978.75,981.75,114
20160501|2016-04-25 08:30,25,983.75,994.25,982,992.75,2905
20160501|2016-04-25 09:00,25,993,994.25,987,993,1822
20160501|2016-04-25 09:30,25,992.75,999.5,991.25,999,1248
20160501|2016-04-25 10:00,25,999,1015,999,1013.25,2260
20160501|2016-04-25 10:30,25,1013,1016.25,1010.25,1012.5,1816
20160501|2016-04-25 11:00,25,1013,1020,1013,1016.75,1260
20160501|2016-04-25 11:30,25,1017.25,1019.75,1014.5,1014.5,1088
20160501|2016-04-25 12:00,25,1015,1015.75,1011.25,1014.25,875
20160501|2016-04-25 12:30,25,1014.25,1016.5,1011.75,1014.25,1048
20160501|2016-04-25 13:00,25,1013.75,1014.75,998,1000.25,2137
20160501|2016-04-25 19:00,26,999.25,1002.5,991.75,993.5,391
20160501|2016-04-25 19:30,26,993.5,997.25,992.5,997.25,140
20160501|2016-04-25 20:00,26,996.75,1002.5,995,1001,56
20160501|2016-04-25 20:30,26,1001,1004,1000.75,1001.5,29
20160501|2016-04-25 21:00,26,1001.5,1001.5,1001.5,1001.5,2
20160501|2016-04-25 21:30,26,1000.25,1000.25,997.5,999.5,30
20160501|2016-04-25 22:00,26,997.5,997.5,995,995.5,199
20160501|2016-04-25 22:30,26,996.5,996.75,995,995,6
20160501|2016-04-25 23:00,26,994.25,994.25,994,994.25,17
20160501|2016-04-25 23:30,26,995,995.5,995,995.5,12
20160501|2016-04-26 00:00,26,995.75,996.5,995.75,996,30
20160501|2016-04-26 00:30,26,996,996,993,995.25,98
20160501|2016-04-26 01:00,26,994.75,997.75,991.75,994.75,163
20160501|2016-04-26 01:30,26,994.25,998.25,993.75,998,53
20160501|2016-04-26 02:00,26,998.5,1000,998.25,999.25,44
20160501|2016-04-26 02:30,26,998,998,997.5,997.5,7
20160501|2016-04-26 03:00,26,998,998.25,997.75,997.75,6
20160501|2016-04-26 03:30,26,998.25,998.5,998.25,998.5,2
20160501|2016-04-26 04:00,26,998,998,997.5,997.75,22
20160501|2016-04-26 04:30,26,997.75,998.75,997.75,998.5,31
20160501|2016-04-26 05:00,26,998,1000,997.5,999.25,163
20160501|2016-04-26 05:30,26,999.75,999.75,999,999.75,59
20160501|2016-04-26 06:00,26,999.25,1001,999.25,1001,89
20160501|2016-04-26 06:30,26,1001.5,1002.75,1001.5,1002.75,56
20160501|2016-04-26 07:00,26,1004,1004,1001.75,1002.5,101
20160501|2016-04-26 07:30,26,1002.5,1003.5,1002.5,1003,49
20160501|2016-04-26 08:30,26,1004.25,1011.75,1002,1006,1527
20160501|2016-04-26 09:00,26,1005.75,1006.25,996,996.25,1302
20160501|2016-04-26 09:30,26,996,1001.75,995.25,1000.75,642
20160501|2016-04-26 10:00,26,1000.5,1007.25,998.5,1005.5,971
20160501|2016-04-26 10:30,26,1005.25,1012.75,1005.25,1010.75,1231
20160501|2016-04-26 11:00,26,1011,1014,1009.25,1011.5,560
20160501|2016-04-26 11:30,26,1010.75,1015,1010.75,1011.75,822
20160501|2016-04-26 12:00,26,1012,1014,1008.5,1012.75,553
20160501|2016-04-26 12:30,26,1013.25,1015.75,1011.5,1013,1086
20160501|2016-04-26 13:00,26,1013.25,1018.75,1012.25,1017.25,1194
20160501|2016-04-26 19:00,27,1017,1020,1016.5,1018.5,214
20160501|2016-04-26 19:30,27,1016.5,1018.25,1015.25,1017.5,189
20160501|2016-04-26 20:00,27,1014.75,1015.25,1013,1015,41
20160501|2016-04-26 20:30,27,1014.5,1014.5,1012.25,1012.5,10
20160501|2016-04-26 21:00,27,1011.75,1011.75,1010.25,1010.75,35
20160501|2016-04-26 21:30,27,1010.75,1012.5,1009,1010.25,75
20160501|2016-04-26 22:00,27,1010.25,1011.25,1006.75,1009.5,85
20160501|2016-04-26 22:30,27,1010.75,1013.75,1010.5,1013.25,79
20160501|2016-04-26 23:00,27,1012.75,1013,1012,1012,16
20160501|2016-04-26 23:30,27,1012.5,1012.75,1012.25,1012.5,9
20160501|2016-04-27 00:00,27,1013.25,1013.25,1011,1011,15
20160501|2016-04-27 00:30,27,1011,1013,1009.5,1012.5,40
20160501|2016-04-27 01:00,27,1012,1013,1011,1011.25,21
20160501|2016-04-27 01:30,27,1011.5,1011.75,1010.75,1011.75,12
20160501|2016-04-27 02:00,27,1011.75,1011.75,1011.5,1011.5,4
20160501|2016-04-27 02:30,27,1011.75,1011.75,1008.5,1008.5,8
20160501|2016-04-27 03:00,27,1009.25,1012,1009.25,1012,8
20160501|2016-04-27 03:30,27,1013.25,1015,1012.25,1014.25,42
20160501|2016-04-27 04:00,27,1015,1016,1015,1016,49
20160501|2016-04-27 04:30,27,1017,1017.5,1014,1014,30
20160501|2016-04-27 05:30,27,1014.5,1014.5,1014.25,1014.25,2
20160501|2016-04-27 06:00,27,1014.5,1014.75,1012.25,1012.75,24
20160501|2016-04-27 06:30,27,1010.75,1011,1010.75,1011,70
20160501|2016-04-27 07:00,27,1012,1013.25,1012,1012.75,42
20160501|2016-04-27 07:30,27,1013.5,1015.25,1013.25,1013.75,27
20160501|2016-04-27 08:30,27,1012.5,1019.25,1009.5,1012.75,1824
20160501|2016-04-27 09:00,27,1012.25,1015.25,1010.5,1012,628
20160501|2016-04-27 09:30,27,1011.75,1011.75,1002,1006.75,1015
20160501|2016-04-27 10:00,27,1006.75,1013,1005.25,1011.5,597
20160501|2016-04-27 10:30,27,1011.5,1014.5,1010.25,1013.75,393
20160501|2016-04-27 11:00,27,1014,1018.25,1013.25,1017.75,294
20160501|2016-04-27 11:30,27,1018,1019,1015.25,1016.5,766
20160501|2016-04-27 12:00,27,1017.25,1018,1014,1017,477
20160501|2016-04-27 12:30,27,1017,1020,1016.75,1018,722
20160501|2016-04-27 13:00,27,1018.5,1020,1014.5,1014.5,1140
20160501|2016-04-27 19:00,28,1015.5,1016,1011.75,1015.75,87
20160501|2016-04-27 19:30,28,1016.75,1016.75,1015.25,1015.25,21
20160501|2016-04-27 20:00,28,1016.5,1017,1013.75,1013.75,21
20160501|2016-04-27 20:30,28,1014.75,1016.25,1014.25,1015.75,25
20160501|2016-04-27 21:00,28,1013.5,1013.75,1013.5,1013.75,4
20160501|2016-04-27 21:30,28,1012.75,1013.5,1011.25,1011.5,28
20160501|2016-04-27 22:00,28,1011.75,1011.75,1011.5,1011.5,16
20160501|2016-04-27 22:30,28,1011.5,1011.5,1011.5,1011.5,1
20160501|2016-04-27 23:30,28,1012.75,1012.75,1012.75,1012.75,5
20160501|2016-04-28 00:00,28,1012.75,1013.25,1012.75,1012.75,3
20160501|2016-04-28 00:30,28,1012.25,1012.25,1008.75,1010.25,18
20160501|2016-04-28 01:00,28,1009.75,1014.25,1008.5,1014.25,43
20160501|2016-04-28 01:30,28,1015.75,1016.5,1014.5,1014.5,25
20160501|2016-04-28 02:00,28,1014.5,1014.5,1013.5,1013.5,8
20160501|2016-04-28 02:30,28,1015.25,1015.25,1014,1014.5,32
20160501|2016-04-28 03:00,28,1014.75,1014.75,1014.5,1014.5,7
20160501|2016-04-28 04:30,28,1016.5,1016.5,1014.25,1015.5,23
20160501|2016-04-28 05:00,28,1015.5,1015.75,1015.5,1015.75,5
20160501|2016-04-28 05:30,28,1014.75,1015.25,1014.75,1014.75,5
20160501|2016-04-28 06:00,28,1015,1015,1015,1015,4
20160501|2016-04-28 06:30,28,1015.75,1016,1015.25,1015.5,24
20160501|2016-04-28 07:00,28,1015.5,1015.75,1014.25,1014.25,63
20160501|2016-04-28 07:30,28,1014.75,1018.25,1014.75,1018.25,59
20160501|2016-04-28 08:30,28,1018.25,1030,1017.25,1027.75,1259
20160501|2016-04-28 09:00,28,1028,1034.75,1028,1032.5,678
20160501|2016-04-28 09:30,28,1032.5,1036.75,1032.5,1034,713
20160501|2016-04-28 10:00,28,1033.75,1035,1030.5,1033.5,289
20160501|2016-04-28 10:30,28,1033,1034.75,1025.5,1027.25,408
20160501|2016-04-28 11:00,28,1027.25,1032,1027,1032,318
20160501|2016-04-28 11:30,28,1032,1032.5,1030.5,1031.5,262
20160501|2016-04-28 12:00,28,1032,1032,1026.5,1029,375
20160501|2016-04-28 12:30,28,1029.5,1033.5,1028.5,1030,342
20160501|2016-04-28 13:00,28,1030,1031,1017,1018.75,906
20160501|2016-04-28 19:00,29,1015.25,1016,1013.5,1015,54
20160501|2016-04-28 19:30,29,1016.25,1016.25,1016.25,1016.25,18
20160501|2016-04-28 20:00,29,1016.25,1019,1013,1013,54
20160501|2016-04-28 20:30,29,1011.75,1013,1011.5,1011.5,24
20160501|2016-04-28 21:00,29,1011.25,1012,1011.25,1011.5,7
20160501|2016-04-28 21:30,29,1012.25,1013.25,1012.25,1013.25,5
20160501|2016-04-28 22:00,29,1014.25,1014.25,1012,1012,4
20160501|2016-04-28 23:30,29,1011.5,1012.75,1011.5,1012.75,7
20160501|2016-04-29 00:00,29,1012.75,1012.75,1012.75,1012.75,2
20160501|2016-04-29 00:30,29,1013,1013,1013,1013,1
20160501|2016-04-29 01:00,29,1012,1012.75,1011,1012.75,24
20160501|2016-04-29 01:30,29,1013,1013.25,1013,1013.25,7
20160501|2016-04-29 02:00,29,1011.5,1011.5,1009.5,1009.5,2
20160501|2016-04-29 02:30,29,1009.25,1009.25,1009,1009,6
20160501|2016-04-29 03:00,29,1009.75,1010,1009,1009.5,11
20160501|2016-04-29 03:30,29,1009.5,1009.5,1009.5,1009.5,3
20160501|2016-04-29 04:00,29,1010.25,1010.75,1010.25,1010.5,21
20160501|2016-04-29 04:30,29,1010.5,1012.5,1010.5,1012.5,36
20160501|2016-04-29 05:30,29,1016.25,1016.5,1016,1016,10
20160501|2016-04-29 06:00,29,1016,1016,1016,1016,6
20160501|2016-04-29 06:30,29,1014.5,1014.5,1014.25,1014.25,2
20160501|2016-04-29 07:00,29,1016.5,1021.75,1016.5,1021.75,97
20160501|2016-04-29 07:30,29,1022.75,1023,1022,1022,25
20160501|2016-04-29 08:30,29,1022,1029,1017.25,1022.25,591
20160501|2016-04-29 09:00,29,1021,1022.25,1019.75,1021,186
20160501|2016-04-29 09:30,29,1021.75,1025,1019.25,1020.5,290
20160501|2016-04-29 10:00,29,1019.75,1020.25,1013.25,1019,144
20160501|2016-04-29 10:30,29,1019,1019.5,1016,1018,70
20160501|2016-04-29 11:00,29,1018.25,1020.5,1016.5,1016.5,53
20160501|2016-04-29 11:30,29,1018,1022,1018,1020.5,72
20160501|2016-04-29 12:00,29,1021.25,1022.25,1020,1021.25,53
20160501|2016-04-29 12:30,29,1022.25,1023,1015,1017.25,198
20160501|2016-04-29 13:00,29,1018.5,1022.25,1018.5,1021,223
20160501|2016-05-01 19:00,2,1021.5,1021.5,1019.5,1019.5,8
20160501|2016-05-01 19:30,2,1019.75,1022.25,1019.75,1022.25,2
20160501|2016-05-01 20:00,2,1022,1023.5,1021.75,1023.5,15
20160501|2016-05-01 20:30,2,1024.75,1024.75,1024.75,1024.75,1
20160501|2016-05-01 22:00,2,1022.75,1022.75,1022.75,1022.75,6
20160501|2016-05-01 23:00,2,1022.25,1022.25,1022.25,1022.25,1
20160501|2016-05-01 23:30,2,1022.75,1022.75,1022.5,1022.5,7
20160501|2016-05-02 00:00,2,1022.5,1022.5,1022.5,1022.5,1
20160501|2016-05-02 00:30,2,1022,1022,1022,1022,3
20160501|2016-05-02 01:30,2,1021.75,1021.75,1021.75,1021.75,3
20160501|2016-05-02 02:30,2,1021.25,1021.25,1020.75,1020.75,8
20160501|2016-05-02 03:00,2,1020.75,1020.75,1020.75,1020.75,2
20160501|2016-05-02 04:30,2,1018.75,1018.75,1018.75,1018.75,1
20160501|2016-05-02 05:00,2,1018.5,1018.5,1018.5,1018.5,1
20160501|2016-05-02 05:30,2,1019.25,1019.25,1019,1019,4
20160501|2016-05-02 06:30,2,1021.25,1021.25,1021.25,1021.25,3
20160501|2016-05-02 07:00,2,1021,1021,1018.75,1018.75,6
20160501|2016-05-02 07:30,2,1018.75,1019,1018.5,1018.5,9
20160501|2016-05-02 08:30,2,1019,1019.5,1014,1016.5,91
20160501|2016-05-02 09:00,2,1020,1020.75,1015.25,1015.5,42
20160501|2016-05-02 09:30,2,1016.75,1019.75,1015.75,1015.75,16
20160501|2016-05-02 10:00,2,1015.25,1015.25,1012.25,1014.25,53
20160501|2016-05-02 10:30,2,1018.75,1019.5,1018.5,1018.5,5
20160501|2016-05-02 11:00,2,1017.75,1027.25,1017.75,1027.25,27
20160501|2016-05-02 11:30,2,1028,1031.75,1026,1031.5,93
20160501|2016-05-02 12:00,2,1029,1030.5,1029,1030.5,12
20160501|2016-05-02 12:30,2,1031.25,1033.5,1029.25,1029.5,60
20160501|2016-05-02 13:00,2,1029,1036.25,1029,1036.25,87
20160501|2016-05-02 19:00,3,1035,1036,1032.5,1032.75,42
20160501|2016-05-02 19:30,3,1033,1033,1032,1032.25,19
20160501|2016-05-02 20:00,3,1032.25,1036.5,1032.25,1036.25,26
20160501|2016-05-02 20:30,3,1037,1038.25,1037,1037.75,6
20160501|2016-05-02 21:00,3,1036.75,1040.5,1036.75,1040.25,10
20160501|2016-05-02 21:30,3,1039.25,1041.25,1039,1040.25,35
20160501|2016-05-02 22:00,3,1039.25,1039.25,1039,1039,2
20160501|2016-05-02 23:30,3,1039.25,1039.5,1039.25,1039.5,10
20160501|2016-05-03 00:00,3,1040,1040.25,1040,1040.25,4
20160501|2016-05-03 00:30,3,1040.75,1040.75,1040,1040,2
20160501|2016-05-03 01:00,3,1040.75,1041.5,1040.75,1041.5,21
20160501|2016-05-03 01:30,3,1042,1046,1042,1045.75,34
20160501|2016-05-03 02:00,3,1046.5,1046.5,1046.5,1046.5,2
20160501|2016-05-03 02:30,3,1047.5,1047.5,1047.5,1047.5,1
20160501|2016-05-03 04:00,3,1044.75,1044.75,1044.75,1044.75,1
20160501|2016-05-03 05:30,3,1045,1045.75,1045,1045.75,5
20160501|2016-05-03 06:00,3,1044.5,1046,1044.5,1046,106
20160501|2016-05-03 06:30,3,1046.75,1046.75,1046,1046,3
20160501|2016-05-03 07:30,3,1039.5,1040.75,1039.5,1040.75,16
20160501|2016-05-03 08:30,3,1039.25,1041.25,1036.75,1037.5,26
20160501|2016-05-03 09:00,3,1035,1035,1028.75,1028.75,60
20160501|2016-05-03 09:30,3,1027,1030.25,1026,1027,41
20160501|2016-05-03 10:00,3,1025,1026.5,1024.5,1024.5,23
20160501|2016-05-03 10:30,3,1023,1023,1023,1023,2
20160501|2016-05-03 11:00,3,1021.25,1021.25,1015,1019.5,158
20160501|2016-05-03 11:30,3,1019,1020.25,1018.75,1020.25,31
20160501|2016-05-03 12:00,3,1024,1026.25,1024,1026.25,8
20160501|2016-05-03 12:30,3,1023.75,1026,1023.75,1024.25,37
20160501|2016-05-03 13:00,3,1024.5,1025.5,1019.25,1020,69
20160501|2016-05-03 19:00,4,1017,1017,1014,1014,5
20160501|2016-05-03 19:30,4,1015.25,1016.25,1015.25,1016.25,20
20160501|2016-05-03 20:00,4,1016.5,1016.5,1016.5,1016.5,1
20160501|2016-05-03 20:30,4,1014.75,1014.75,1014.75,1014.75,3
20160501|2016-05-03 21:00,4,1014.75,1016,1014.75,1015.25,11
20160501|2016-05-03 21:30,4,1014.75,1014.75,1012.75,1012.75,19
20160501|2016-05-03 22:00,4,1013.5,1017.25,1013.5,1017,13
20160501|2016-05-03 23:30,4,1017.5,1017.5,1017,1017,6
20160501|2016-05-04 00:30,4,1019.75,1020.25,1019.75,1020,8
20160501|2016-05-04 01:00,4,1021,1021,1021,1021,2
20160501|2016-05-04 02:00,4,1019.5,1020,1019.5,1020,5
20160501|2016-05-04 07:30,4,1016.5,1016.5,1016.5,1016.5,3
20160501|2016-05-04 08:30,4,1016.75,1020.25,1016.5,1020,33
20160501|2016-05-04 09:00,4,1023.5,1023.5,1020,1021,7
20160501|2016-05-04 09:30,4,1021,1023,1021,1022.75,7
20160501|2016-05-04 10:00,4,1025.5,1027,1024.5,1027,23
20160501|2016-05-04 10:30,4,1028.25,1032.5,1028.25,1032.5,15
20160501|2016-05-04 11:00,4,1034.25,1034.25,1033.75,1033.75,2
20160501|2016-05-04 11:30,4,1036,1036,1031,1031,3
20160501|2016-05-04 12:00,4,1030,1030,1025.25,1025.25,2
20160501|2016-05-04 12:30,4,1026.25,1026.25,1024,1024,11
20160501|2016-05-04 13:00,4,1024,1026.75,1024,1026.75,44
20160501|2016-05-04 19:30,5,1027.25,1027.25,1027,1027,18
20160501|2016-05-04 20:00,5,1027,1028.75,1026.5,1028.25,27
20160501|2016-05-04 21:00,5,1026,1026,1026,1026,3
20160501|2016-05-04 21:30,5,1026.5,1026.5,1026.25,1026.25,2
20160501|2016-05-04 22:00,5,1024.75,1024.75,1024.25,1024.25,9
20160501|2016-05-04 23:30,5,1025.25,1025.25,1024.5,1024.5,10
20160501|2016-05-05 00:30,5,1023.5,1024,1023.25,1024,7
20160501|2016-05-05 01:00,5,1023,1024.25,1023,1024.25,4
20160501|2016-05-05 01:30,5,1024.75,1024.75,1024.75,1024.75,1
20160501|2016-05-05 02:00,5,1026,1026.25,1026,1026.25,3
20160501|2016-05-05 02:30,5,1027.5,1029.5,1027.5,1029.5,5
20160501|2016-05-05 06:30,5,1029,1029,1029,1029,3
20160501|2016-05-05 07:00,5,1029,1029,1029,1029,1
20160501|2016-05-05 07:30,5,1035.5,1035.5,1034.5,1034.5,4
20160501|2016-05-05 08:30,5,1034.5,1034.75,1026,1026,58
20160501|2016-05-05 09:00,5,1023.75,1025,1020,1020,25
20160501|2016-05-05 09:30,5,1018.25,1019.5,1016,1019.25,35
20160501|2016-05-05 10:00,5,1016,1017.75,1014,1017.75,33
20160501|2016-05-05 10:30,5,1014.75,1015,1014.75,1015,3
20160501|2016-05-05 11:00,5,1015.75,1015.75,1006.5,1010.25,91
20160501|2016-05-05 11:30,5,1007.5,1007.5,1005,1006.25,24
20160501|2016-05-05 12:00,5,1005,1005,1004.75,1004.75,2
20160501|2016-05-05 12:30,5,1007.5,1007.5,1007.25,1007.25,6
20160501|2016-05-05 13:00,5,1005.25,1005.25,1004.25,1004.75,23
20160501|2016-05-05 19:00,6,1002,1002,1001.25,1001.25,2
20160501|2016-05-05 19:30,6,1000,1000,1000,1000,12
20160501|2016-05-05 20:00,6,1000,1000,1000,1000,15
20160501|2016-05-05 20:30,6,1005.5,1005.5,1005.5,1005.5,1
20160501|2016-05-06 02:30,6,1004.75,1004.75,1004.75,1004.75,1
20160501|2016-05-06 06:00,6,1005.5,1005.5,1005.5,1005.5,2
20160501|2016-05-06 06:30,6,1007,1007,1007,1007,15
20160501|2016-05-06 07:00,6,1006.75,1006.75,1005.5,1005.5,6
20160501|2016-05-06 07:30,6,1009,1009,1004.5,1004.5,10
20160501|2016-05-06 08:30,6,1004.25,1008.5,1004.25,1008.5,6
20160501|2016-05-06 09:00,6,1010,1010,1010,1010,9
20160501|2016-05-06 09:30,6,1013.75,1016.5,1013.75,1016.5,8
20160501|2016-05-06 10:00,6,1017.25,1018.75,1017.25,1018.75,2
20160501|2016-05-06 10:30,6,1025.75,1025.75,1024.75,1024.75,6
20160501|2016-05-06 12:00,6,1023,1023,1023,1023,5
20160501|2016-05-06 12:30,6,1020,1020,1020,1020,5
20160501|2016-05-06 13:00,6,1022,1030,1020,1029.75,70
20160501|2016-05-08 19:00,9,1031.25,1032,1031.25,1032,50
20160501|2016-05-08 22:00,9,1026.5,1026.5,1026.5,1026.5,1
20160501|2016-05-09 06:30,9,1029.5,1029.5,1029.5,1029.5,1
20160501|2016-05-09 07:00,9,1028.5,1028.5,1028,1028.25,5
20160501|2016-05-09 07:30,9,1028,1028,1028,1028,1
20160501|2016-05-09 08:30,9,1027.25,1027.25,1021.5,1023.5,14
20160501|2016-05-09 09:00,9,1020.75,1022.75,1018.5,1018.5,25
20160501|2016-05-09 09:30,9,1014.75,1017.5,1014.75,1017.5,18
20160501|2016-05-09 10:00,9,1016,1016,1012,1015.5,55
20160501|2016-05-09 10:30,9,1016,1016,1014.25,1014.25,97
20160501|2016-05-09 11:00,9,1014.25,1016,1014.25,1016,17
20160501|2016-05-09 11:30,9,1013.5,1014,1013.5,1013.75,8
20160501|2016-05-09 12:30,9,1017,1017,1015,1016.25,19
20160501|2016-05-09 13:00,9,1019.75,1019.75,1018.5,1018.5,2
20160501|2016-05-09 19:00,10,1018.5,1018.5,1018.5,1018.5,2
20160501|2016-05-10 06:00,10,1020,1020,1019.75,1020,43
20160501|2016-05-10 07:00,10,1025.75,1026,1025.75,1026,13
20160501|2016-05-10 07:30,10,1026,1027.75,1026,1027.75,16
20160501|2016-05-10 08:30,10,1028.25,1033,1028.25,1031.75,66
20160501|2016-05-10 09:00,10,1037.25,1037.25,1034.5,1034.5,4
20160501|2016-05-10 09:30,10,1034,1034,1034,1034,1
20160501|2016-05-10 10:00,10,1033.75,1033.75,1031.75,1031.75,22
20160501|2016-05-10 10:30,10,1033.5,1036.5,1033.5,1034.5,155
20160501|2016-05-10 11:00,10,1055,1073.25,1055,1066,53
20160501|2016-05-10 11:30,10,1066.75,1077,1066.75,1077,35
20160501|2016-05-10 12:00,10,1080.5,1082,1080.5,1082,6
20160501|2016-05-10 12:30,10,1082,1082,1072,1072.5,32
20160501|2016-05-10 13:00,10,1077,1079.25,1076.25,1076.25,10
20160501|2016-05-10 19:00,11,1072.25,1076,1072.25,1076,42
20160501|2016-05-10 21:00,11,1079,1079.25,1078,1078,20
20160501|2016-05-10 22:30,11,1082.25,1082.25,1082.25,1082.25,3
20160501|2016-05-10 23:00,11,1081.25,1081.25,1081.25,1081.25,2
20160501|2016-05-11 07:00,11,1077.75,1077.75,1077.75,1077.75,1
20160501|2016-05-11 07:30,11,1078,1078,1078,1078,2
20160501|2016-05-11 08:30,11,1075,1075,1072,1072,8
20160501|2016-05-11 09:00,11,1066.75,1070.5,1066.75,1070.25,35
20160501|2016-05-11 09:30,11,1073.25,1073.25,1069.75,1069.75,6
20160501|2016-05-11 10:00,11,1071.5,1071.5,1068,1068,13
20160501|2016-05-11 10:30,11,1069,1069,1066,1066,13
20160501|2016-05-11 11:00,11,1066,1068.25,1065.5,1068.25,13
20160501|2016-05-11 11:30,11,1066.75,1068.25,1066.75,1068.25,16
20160501|2016-05-11 12:00,11,1069,1069.75,1069,1069.75,70
20160501|2016-05-11 12:30,11,1067.25,1067.25,1066.75,1066.75,5
20160501|2016-05-11 13:00,11,1067.5,1071.25,1067.25,1070.5,11
20160501|2016-05-11 19:00,12,1070,1070,1070,1070,1
20160501|2016-05-11 19:30,12,1072.25,1072.25,1072.25,1072.25,1
20160501|2016-05-11 20:00,12,1072.75,1072.75,1072.75,1072.75,1
20160501|2016-05-12 03:30,12,1077.75,1077.75,1077.75,1077.75,2
20160501|2016-05-12 06:30,12,1080.5,1080.5,1080.5,1080.5,1
20160501|2016-05-12 07:30,12,1075.5,1075.5,1075.5,1075.5,1
20160501|2016-05-12 08:30,12,1075.5,1075.5,1065,1065,21
20160501|2016-05-12 09:00,12,1067,1067,1064,1064,12
20160501|2016-05-12 09:30,12,1068,1069,1067.5,1068,78
20160501|2016-05-12 10:00,12,1063,1063,1059,1059,14
20160501|2016-05-12 10:30,12,1060,1060,1056.75,1056.75,4
20160501|2016-05-12 11:30,12,1056.5,1057.25,1056.5,1056.75,17
20160501|2016-05-12 12:00,12,1058,1059.25,1055.75,1059.25,12
20160501|2016-05-12 12:30,12,1057.25,1059.25,1057.25,1059.25,11
20160501|2016-05-12 13:00,12,1062.25,1065,1062.25,1064,4
20160501|2016-05-13 04:30,13,1056.5,1057,1056,1056,13
20160501|2016-05-13 05:30,13,1053.5,1055,1053.25,1053.25,24
20160501|2016-05-13 08:30,13,1058.25,1059.75,1057.5,1058.5,16
20160501|2016-05-13 09:00,13,1052,1052,1052,1052,4
20160501|2016-05-13 09:30,13,1054,1059.75,1054,1058.5,5
20160501|2016-05-13 10:00,13,1058.75,1058.75,1057.25,1057.25,2
20160501|2016-05-13 10:30,13,1057.5,1057.5,1057.5,1057.5,1
20160501|2016-05-13 11:30,13,1058.75,1059,1055.75,1055.75,6
20160701|2015-12-11 02:30,11,898.5,899,898.5,899,4
20160701|2015-12-11 03:00,11,899,899.25,899,899.25,2
20160701|2015-12-11 04:30,11,897.25,898.25,897,898.25,13
20160701|2015-12-11 05:00,11,897.5,897.5,897.5,897.5,3
20160701|2015-12-11 05:30,11,897.5,897.5,897.5,897.5,3
20160701|2015-12-11 06:30,11,897.25,897.25,896.5,896.5,7
20160701|2015-12-11 07:00,11,896.75,899.25,896.75,898.75,31
20160701|2015-12-11 07:30,11,899,899,898.75,898.75,2
20160701|2015-12-11 08:30,11,898.75,901.25,892.75,892.75,799
20160701|2015-12-11 09:00,11,892.75,893.75,887,889.25,771
20160701|2015-12-11 09:30,11,889.5,889.75,887,887.75,349
20160701|2015-12-11 10:00,11,888,891,888,888.5,321
20160701|2015-12-11 10:30,11,888.5,889,886.5,888,402
20160701|2015-12-11 11:00,11,887.75,888.5,887.5,888,300
20160701|2015-12-11 11:30,11,888,888,886,887,724
20160701|2015-12-11 12:00,11,886.75,888.5,886.75,887.75,202
20160701|2015-12-11 12:30,11,887.75,890,887.75,888.75,209
20160701|2015-12-11 13:00,11,889,889.5,886,887.25,342
20160701|2015-12-13 19:00,14,886.5,887,884.5,886,63
20160701|2015-12-13 19:30,14,888,888.25,888,888.25,21
20160701|2015-12-13 20:30,14,887.75,888,887.5,888,127
20160701|2015-12-13 21:00,14,888.25,889.5,888,889.5,293
20160701|2015-12-13 21:30,14,888.5,888.5,888.5,888.5,6
20160701|2015-12-13 22:00,14,888.5,888.5,887,887,72
20160701|2015-12-13 22:30,14,886.5,886.5,886.5,886.5,1
20160701|2015-12-13 23:00,14,887.5,887.5,887.5,887.5,1
20160701|2015-12-13 23:30,14,887,888.5,887,888.25,147
20160701|2015-12-14 00:00,14,888.75,889,888,888.75,96
20160701|2015-12-14 00:30,14,889,889,889,889,20
20160701|2015-12-14 01:00,14,889.5,889.5,889.5,889.5,2
20160701|2015-12-14 01:30,14,889.5,889.5,889.5,889.5,1
20160701|2015-12-14 02:00,14,889,889,887.75,887.75,19
20160701|2015-12-14 02:30,14,888,888.25,887.25,888.25,12
20160701|2015-12-14 03:00,14,888.25,888.75,888.25,888.25,44
20160701|2015-12-14 03:30,14,888.25,888.25,888,888,54
20160701|2015-12-14 04:00,14,888,888.25,887.5,887.5,50
20160701|2015-12-14 05:00,14,887.5,887.5,887,887,71
20160701|2015-12-14 05:30,14,886.5,886.75,886.5,886.75,22
20160701|2015-12-14 06:00,14,886,886,885,885,43
20160701|2015-12-14 06:30,14,885,885.75,884.5,884.5,29
20160701|2015-12-14 07:00,14,885.25,886,885.25,885.75,12
20160701|2015-12-14 07:30,14,886,887.75,886,887.25,40
20160701|2015-12-14 08:30,14,887,889.25,885,887.25,423
20160701|2015-12-14 09:00,14,887.5,890.25,887.25,887.75,265
20160701|2015-12-14 09:30,14,887.75,889,886.25,888.25,149
20160701|2015-12-14 10:00,14,888.25,888.75,886.25,887.5,220
20160701|2015-12-14 10:30,14,887.5,887.5,886.25,886.75,125
20160701|2015-12-14 11:00,14,887,888.5,887,888.25,155
20160701|2015-12-14 11:30,14,888.25,892,888,892,139
20160701|2015-12-14 12:00,14,892,892.5,890.25,891.75,183
20160701|2015-12-14 12:30,14,891.5,891.5,888.25,888.5,241
20160701|2015-12-14 13:00,14,888.25,889.75,887.5,889.25,273
20160701|2015-12-14 19:00,15,888,891.75,888,890.5,102
20160701|2015-12-14 19:30,15,891.25,891.25,890,890.25,38
20160701|2015-12-14 20:00,15,890,890.5,890,890.5,20
20160701|2015-12-14 20:30,15,890.25,890.25,889.25,889.5,57
20160701|2015-12-14 21:00,15,889,889,889,889,1
20160701|2015-12-14 21:30,15,888.25,888.25,887.25,887.5,52
20160701|2015-12-14 22:00,15,887.5,887.5,887.5,887.5,6
20160701|2015-12-14 22:30,15,887.75,887.75,887.75,887.75,1
20160701|2015-12-14 23:00,15,888.25,888.25,887.25,887.25,40
20160701|2015-12-14 23:30,15,887,887.25,885.5,885.5,226
20160701|2015-12-15 00:00,15,885.25,885.25,884.5,884.5,107
20160701|2015-12-15 00:30,15,886,886.25,886,886.25,10
20160701|2015-12-15 01:00,15,885,885,884.5,884.5,5
20160701|2015-12-15 01:30,15,886.5,886.5,886.25,886.25,2
20160701|2015-12-15 02:00,15,885.75,886.5,885.75,886.25,8
20160701|2015-12-15 02:30,15,886.75,887,886.75,887,4
20160701|2015-12-15 03:00,15,887,888.75,886.75,888.25,31
20160701|2015-12-15 03:30,15,886.75,886.75,886.25,886.5,23
20160701|2015-12-15 04:00,15,887,887.5,887,887.5,5
20160701|2015-12-15 04:30,15,887.25,887.25,887.25,887.25,1
20160701|2015-12-15 05:30,15,887.75,888.75,887.75,888.75,29
20160701|2015-12-15 06:00,15,888.5,888.5,888.25,888.25,2
20160701|2015-12-15 06:30,15,887.5,887.5,887.25,887.25,8
20160701|2015-12-15 07:30,15,886.5,886.5,885,885,63
20160701|2015-12-15 08:30,15,886.5,887,881.5,883,922
20160701|2015-12-15 09:00,15,882.5,883,880.25,880.25,725
20160701|2015-12-15 09:30,15,880.25,882.75,880.25,881.75,175
20160701|2015-12-15 10:00,15,881.75,882.5,881,881.5,260
20160701|2015-12-15 10:30,15,881.25,883.5,881,882,285
20160701|2015-12-15 11:00,15,882.25,882.75,880,882.75,405
20160701|2015-12-15 11:30,15,883,885.5,882.5,882.75,169
20160701|2015-12-15 12:00,15,883.25,884.5,882.75,883,154
20160701|2015-12-15 12:30,15,883,885,883,883.75,145
20160701|2015-12-15 13:00,15,883.5,883.5,879.5,880.25,682
20160701|2015-12-15 19:00,16,879.5,881.25,879.5,881,26
20160701|2015-12-15 19:30,16,882.25,882.25,881.75,881.75,10
20160701|2015-12-15 20:00,16,882.75,883,881.5,881.5,38
20160701|2015-12-15 20:30,16,881.5,883,881.5,883,4
20160701|2015-12-15 21:00,16,883.25,883.5,883.25,883.5,2
20160701|2015-12-15 21:30,16,883.5,883.5,883.5,883.5,1
20160701|2015-12-15 22:00,16,883,883,883,883,39
20160701|2015-12-15 22:30,16,883,883,883,883,8
20160701|2015-12-16 00:00,16,882,882,882,882,1
20160701|2015-12-16 00:30,16,883,883.25,882.5,883.25,15
20160701|2015-12-16 01:00,16,883,883,881.25,881.25,29
20160701|2015-12-16 01:30,16,881,882,881,881.75,21
20160701|2015-12-16 02:00,16,882.25,883,882.25,882.75,52
20160701|2015-12-16 02:30,16,883,883,881.25,881.25,46
20160701|2015-12-16 03:00,16,881.25,881.25,881,881,2
20160701|2015-12-16 03:30,16,881,881,881,881,5
20160701|2015-12-16 04:00,16,881.5,881.75,881.5,881.75,3
20160701|2015-12-16 04:30,16,881.5,881.5,881.5,881.5,1
20160701|2015-12-16 05:00,16,881.5,881.5,881.5,881.5,7
20160701|2015-12-16 05:30,16,881.5,881.5,879.5,879.5,94
20160701|2015-12-16 06:00,16,879.5,879.5,879.5,879.5,2
20160701|2015-12-16 06:30,16,880,880,879.75,880,5
20160701|2015-12-16 07:00,16,880.5,881.75,880.25,881.75,13
20160701|2015-12-16 07:30,16,881.5,882,881.5,882,6
20160701|2015-12-16 08:30,16,881.25,881.75,876.75,879.5,638
20160701|2015-12-16 09:00,16,878.75,882.25,878.5,880,255
20160701|2015-12-16 09:30,16,879.5,879.5,874.5,874.75,1322
20160701|2015-12-16 10:00,16,874.5,874.75,870.5,870.5,645
20160701|2015-12-16 10:30,16,870.25,872.25,869,872,715
20160701|2015-12-16 11:00,16,872,872,870.25,871.5,231
20160701|2015-12-16 11:30,16,871.25,873,871.25,871.75,132
20160701|2015-12-16 12:00,16,872,874,872,872.75,305
20160701|2015-12-16 12:30,16,872.75,874.75,872.5,874.5,266
20160701|2015-12-16 13:00,16,874.25,876.5,873.25,876,397
20160701|2015-12-16 19:00,17,873.75,873.75,869.25,871,367
20160701|2015-12-16 19:30,17,870.5,871.5,870,871.5,34
20160701|2015-12-16 20:00,17,871.25,871.25,869.5,869.5,193
20160701|2015-12-16 20:30,17,870,870.75,869.5,869.5,54
20160701|2015-12-16 21:00,17,869,869,869,869,15
20160701|2015-12-16 21:30,17,869.25,869.5,868.5,869.5,10
20160701|2015-12-16 22:00,17,869.25,869.25,869.25,869.25,9
20160701|2015-12-16 22:30,17,869.5,869.5,869.5,869.5,12
20160701|2015-12-16 23:00,17,870.25,870.25,870.25,870.25,1
20160701|2015-12-16 23:30,17,869.5,869.5,869,869,3
20160701|2015-12-17 00:00,17,868.75,869,868.5,868.5,8
20160701|2015-12-17 00:30,17,869,869,868.5,869,88
20160701|2015-12-17 01:00,17,870,870.5,869.5,869.75,136
20160701|2015-12-17 01:30,17,870.5,870.5,870,870,45
20160701|2015-12-17 02:00,17,870.25,870.25,870.25,870.25,1
20160701|2015-12-17 02:30,17,870.25,870.5,870.25,870.5,39
20160701|2015-12-17 03:00,17,870.75,871,870.25,870.25,9
20160701|2015-12-17 04:00,17,870.25,870.5,870,870,11
20160701|2015-12-17 04:30,17,869.5,870,869,869,69
20160701|2015-12-17 05:30,17,869,870,869,870,42
20160701|2015-12-17 06:00,17,869.25,869.5,869.25,869.5,71
20160701|2015-12-17 06:30,17,869.25,869.75,868.75,869.5,40
20160701|2015-12-17 07:00,17,870.5,870.5,868.5,868.5,62
20160701|2015-12-17 07:30,17,868.5,868.5,867.5,868,285
20160701|2015-12-17 08:30,17,868.5,870.25,866.25,867,1419
20160701|2015-12-17 09:00,17,867,871.75,867,867.5,810
20160701|2015-12-17 09:30,17,868,868,866.5,866.75,563
20160701|2015-12-17 10:00,17,866.75,870,866.5,870,183
20160701|2015-12-17 10:30,17,870,871.75,869.25,871.25,247
20160701|2015-12-17 11:00,17,871.5,879,870.75,876,494
20160701|2015-12-17 11:30,17,876.5,880.75,875.75,880.25,263
20160701|2015-12-17 12:00,17,880,887.25,880,887,722
20160701|2015-12-17 12:30,17,887.75,889,884,886.5,363
20160701|2015-12-17 13:00,17,886.75,891.25,885.75,888.75,554
20160701|2015-12-17 19:00,18,888.75,889.5,886.5,888.5,215
20160701|2015-12-17 19:30,18,888.25,888.25,887.5,888,16
20160701|2015-12-17 20:00,18,887.5,887.5,887,887.25,45
20160701|2015-12-17 20:30,18,887.5,887.5,885.75,886,13
20160701|2015-12-17 21:00,18,887.75,887.75,886.75,886.75,3
20160701|2015-12-17 21:30,18,887.25,888.25,887.25,888.25,2
20160701|2015-12-17 22:00,18,889.75,890,889.75,890,4
20160701|2015-12-17 23:00,18,889,889,888.75,888.75,3
20160701|2015-12-18 00:00,18,888.5,888.5,887.75,887.75,10
20160701|2015-12-18 00:30,18,889,889,889,889,3
20160701|2015-12-18 01:00,18,889,889,889,889,4
20160701|2015-12-18 01:30,18,888,888,888,888,1
20160701|2015-12-18 02:00,18,887.75,888,887.5,887.5,31
20160701|2015-12-18 02:30,18,887.75,889.5,887.75,889.5,31
20160701|2015-12-18 03:00,18,889.75,890.75,889.75,890.5,84
20160701|2015-12-18 03:30,18,891,891.75,891,891.75,15
20160701|2015-12-18 05:00,18,890.75,890.75,890.75,890.75,1
20160701|2015-12-18 05:30,18,890.5,890.5,890.5,890.5,10
20160701|2015-12-18 06:00,18,890.25,892,890.25,892,154
20160701|2015-12-18 06:30,18,892.5,895,892.5,893.75,52
20160701|2015-12-18 07:00,18,893.75,893.75,892.5,892.5,17
20160701|2015-12-18 07:30,18,892.5,893.25,892.25,892.25,6
20160701|2015-12-18 08:30,18,892,901,891.5,899,2568
20160701|2015-12-18 09:00,18,899,900.25,898,898.75,689
20160701|2015-12-18 09:30,18,898.75,903.25,898.75,902,341
20160701|2015-12-18 10:00,18,902.5,903,900.5,901.5,214
20160701|2015-12-18 10:30,18,901,903.25,901,902.75,488
20160701|2015-12-18 11:00,18,902.75,905.5,901.5,902.25,604
20160701|2015-12-18 11:30,18,901.25,902,897.5,900.5,449
20160701|2015-12-18 12:00,18,900.25,901.75,897.75,901.75,313
20160701|2015-12-18 12:30,18,902,902.25,899.5,901.5,131
20160701|2015-12-18 13:00,18,901.5,905.25,899.5,905.25,672
20160701|2015-12-20 19:00,21,904.5,904.5,899.5,901,101
20160701|2015-12-20 19:30,21,901.25,901.75,901.25,901.5,5
20160701|2015-12-20 20:00,21,901.5,901.5,901.5,901.5,2
20160701|2015-12-20 20:30,21,901.25,902,901.25,902,8
20160701|2015-12-20 21:00,21,901.5,901.75,901.25,901.5,42
20160701|2015-12-20 21:30,21,903,903,903,903,2
20160701|2015-12-20 22:00,21,904,904.25,903,903.25,221
20160701|2015-12-20 22:30,21,904,904,903.5,903.75,33
20160701|2015-12-20 23:00,21,904.25,904.25,904.25,904.25,1
20160701|2015-12-20 23:30,21,904,904.5,904,904.5,15
20160701|2015-12-21 00:00,21,905,905,904.75,904.75,8
20160701|2015-12-21 00:30,21,905,905.25,905,905.25,123
20160701|2015-12-21 01:00,21,905.5,906.5,905.5,906.5,157
20160701|2015-12-21 01:30,21,906.5,907,906.5,907,90
20160701|2015-12-21 02:00,21,907,907.25,906.25,907.25,26
20160701|2015-12-21 02:30,21,907,907,906.75,906.75,12
20160701|2015-12-21 03:00,21,906.75,907.25,906.75,907,36
20160701|2015-12-21 03:30,21,907,907.25,907,907,44
20160701|2015-12-21 04:30,21,907.5,907.5,907.5,907.5,7
20160701|2015-12-21 05:00,21,907.5,908.5,907.5,908.5,27
20160701|2015-12-21 05:30,21,909,909.25,909,909.25,16
20160701|2015-12-21 06:00,21,908.75,908.75,907.5,907.75,11
20160701|2015-12-21 06:30,21,907.75,907.75,906.75,906.75,3
20160701|2015-12-21 07:00,21,906.5,907.25,906.25,906.25,10
20160701|2015-12-21 07:30,21,905.75,905.75,905.25,905.25,53
20160701|2015-12-21 08:30,21,905.5,906.25,902.25,903.25,563
20160701|2015-12-21 09:00,21,903.25,908,903.25,905.5,319
20160701|2015-12-21 09:30,21,905,905,900.25,902.25,384
20160701|2015-12-21 10:00,21,902,903.25,900.5,901.5,161
20160701|2015-12-21 10:30,21,901.5,902,900.25,901.75,172
20160701|2015-12-21 11:00,21,901.25,903.5,900.5,903.25,155
20160701|2015-12-21 11:30,21,903.5,906.25,902.75,904,371
20160701|2015-12-21 12:00,21,903.5,903.5,901.75,902.25,58
20160701|2015-12-21 12:30,21,902.5,903,901.75,902,83
20160701|2015-12-21 13:00,21,902,903.75,901.75,902.75,491
20160701|2015-12-21 19:00,22,903,905.25,903,904.5,68
20160701|2015-12-21 19:30,22,904,906,904,906,79
20160701|2015-12-21 20:00,22,906.25,906.25,905,905,22
20160701|2015-12-21 20:30,22,905,906.25,905,905.25,196
20160701|2015-12-21 21:00,22,905.25,906,905,905.25,272
20160701|2015-12-21 21:30,22,905.25,905.25,904.5,904.75,10
20160701|2015-12-21 22:00,22,904.75,904.75,904.75,904.75,7
20160701|2015-12-21 23:00,22,904.5,904.5,904.5,904.5,3
20160701|2015-12-21 23:30,22,905,906.25,905,906.25,19
20160701|2015-12-22 00:00,22,906.25,907.5,905,906.75,1033
20160701|2015-12-22 00:30,22,906,906,904,904,29
20160701|2015-12-22 01:00,22,904.5,904.5,903.5,903.5,12
20160701|2015-12-22 01:30,22,904.75,904.75,904.75,904.75,1
20160701|2015-12-22 02:00,22,904.25,904.25,904.25,904.25,1
20160701|2015-12-22 02:30,22,904,904.5,904,904.5,12
20160701|2015-12-22 03:00,22,904.5,905.5,904.5,905.25,16
20160701|2015-12-22 03:30,22,905,905,905,905,4
20160701|2015-12-22 04:00,22,905,905,904.75,904.75,3
20160701|2015-12-22 04:30,22,904.75,906,904.75,906,5
20160701|2015-12-22 05:00,22,906.5,906.5,906.5,906.5,2
20160701|2015-12-22 05:30,22,906.5,906.5,906.25,906.25,10
20160701|2015-12-22 06:00,22,906.5,907.25,906.5,906.5,14
20160701|2015-12-22 06:30,22,907,907,906,906,143
20160701|2015-12-22 07:00,22,906,906.75,905.75,906.75,54
20160701|2015-12-22 07:30,22,906.5,906.5,903.5,903.75,72
20160701|2015-12-22 08:30,22,903.25,907,903.25,905,896
20160701|2015-12-22 09:00,22,905,905.75,904,905.25,318
20160701|2015-12-22 09:30,22,905.25,905.25,903.5,903.75,449
20160701|2015-12-22 10:00,22,903.75,904.25,901.75,902.25,261
20160701|2015-12-22 10:30,22,903.25,904,901.25,902.75,176
20160701|2015-12-22 11:00,22,902.75,903.25,902.25,902.25,120
20160701|2015-12-22 11:30,22,902,902.25,900.5,900.75,623
20160701|2015-12-22 12:00,22,900.5,900.75,899.25,899.75,390
20160701|2015-12-22 12:30,22,899.75,899.75,897.75,898.25,439
20160701|2015-12-22 13:00,22,898.25,898.75,896.75,898,559
20160701|2015-12-22 19:00,23,897,899.75,897,898.5,143
20160701|2015-12-22 19:30,23,898.25,898.25,897.5,898,57
20160701|2015-12-22 20:00,23,898.25,898.5,898.25,898.5,44
20160701|2015-12-22 20:30,23,899,899.5,898.75,899,121
20160701|2015-12-22 21:00,23,899.25,899.75,899.25,899.75,84
20160701|2015-12-22 21:30,23,899.75,899.75,899.25,899.25,39
20160701|2015-12-22 22:00,23,899,899,898,898,70
20160701|2015-12-22 22:30,23,898.5,899.25,898.5,899.25,5
20160701|2015-12-22 23:00,23,899,899,899,899,3
20160701|2015-12-22 23:30,23,899,899.25,898.75,899,105
20160701|2015-12-23 00:00,23,899.25,899.75,899.25,899.75,13
20160701|2015-12-23 00:30,23,899.75,900,899.5,900,60
20160701|2015-12-23 01:30,23,899.25,899.25,898.75,899.25,39
20160701|2015-12-23 02:00,23,899.25,900,899.25,900,39
20160701|2015-12-23 03:00,23,899.5,900,899.5,900,6
20160701|2015-12-23 03:30,23,900.25,900.25,899.75,899.75,5
20160701|2015-12-23 04:00,23,899.5,899.5,899,899.25,53
20160701|2015-12-23 04:30,23,899.25,899.25,899.25,899.25,4
20160701|2015-12-23 05:00,23,898.5,898.5,898.5,898.5,1
20160701|2015-12-23 05:30,23,898.5,898.75,898.5,898.75,19
20160701|2015-12-23 06:00,23,898.75,898.75,898.5,898.5,13
20160701|2015-12-23 06:30,23,898.75,898.75,898,898.25,25
20160701|2015-12-23 07:00,23,898.25,898.5,896.75,896.75,127
20160701|2015-12-23 07:30,23,897,897,896.75,896.75,16
20160701|2015-12-23 08:30,23,896.25,897,893.75,894.75,641
20160701|2015-12-23 09:00,23,894.75,895.5,892.5,894,297
20160701|2015-12-23 09:30,23,894.25,896,893,893.25,335
20160701|2015-12-23 10:00,23,893,894.25,891.75,894.25,350
20160701|2015-12-23 10:30,23,895,895.5,892.5,893.75,159
20160701|2015-12-23 11:00,23,894.25,894.25,893,893.25,59
20160701|2015-12-23 11:30,23,892.75,894.25,892.75,893.25,65
20160701|2015-12-23 12:00,23,893,893.25,892.5,893,57
20160701|2015-12-23 12:30,23,893,893.75,892.75,893,117
20160701|2015-12-23 13:00,23,893.25,893.5,891.25,892.25,262
20160701|2015-12-23 19:00,24,893,895.25,893,895,40
20160701|2015-12-23 19:30,24,895,895,893.25,893.75,41
20160701|2015-12-23 20:30,24,893.25,893.25,893,893,5
20160701|2015-12-23 21:00,24,893.75,895,893.75,895,309
20160701|2015-12-23 22:30,24,893.25,893.5,893.25,893.5,6
20160701|2015-12-23 23:30,24,893.75,893.75,893.75,893.75,6
20160701|2015-12-24 00:00,24,894.5,894.5,894.5,894.5,1
20160701|2015-12-24 00:30,24,893.5,893.5,892.25,892.25,10
20160701|2015-12-24 01:00,24,892.75,892.75,892.25,892.25,27
20160701|2015-12-24 01:30,24,892.5,892.75,892.5,892.75,22
20160701|2015-12-24 02:30,24,892.75,892.75,892.75,892.75,2
20160701|2015-12-24 03:00,24,892.75,892.75,892.75,892.75,1
20160701|2015-12-24 03:30,24,892.75,892.75,892.5,892.5,3
20160701|2015-12-24 04:00,24,892.5,892.5,892.5,892.5,3
20160701|2015-12-24 05:00,24,892.5,892.5,892.5,892.5,2
20160701|2015-12-24 05:30,24,892.25,892.25,891.75,891.75,4
20160701|2015-12-24 06:00,24,891.75,892.5,891.75,892.5,13
20160701|2015-12-24 06:30,24,892.5,892.75,892.5,892.75,6
20160701|2015-12-24 07:00,24,892.5,893,892.5,893,9
20160701|2015-12-24 07:30,24,894.25,894.75,894,894,20
20160701|2015-12-24 08:30,24,893.75,894,887.5,887.75,713
20160701|2015-12-24 09:00,24,887.5,891,887.25,889.25,347
20160701|2015-12-24 09:30,24,889.5,889.5,887.25,887.75,209
20160701|2015-12-24 10:00,24,887.75,888,885.25,885.75,230
20160701|2015-12-24 10:30,24,885.5,885.5,884.5,884.75,200
20160701|2015-12-24 11:00,24,884.75,885.25,884.25,885,75
20160701|2015-12-24 11:30,24,885.25,886.75,884.25,884.5,546
20160701|2015-12-24 12:00,24,884.75,886,884.75,886,148
20160701|2015-12-27 19:00,28,883,883,880,882,261
20160701|2015-12-27 19:30,28,882,882,880,880.5,174
20160701|2015-12-27 20:00,28,880.5,880.5,880.5,880.5,40
20160701|2015-12-27 20:30,28,880.5,881,880.5,881,93
20160701|2015-12-27 21:00,28,881,881,880.5,880.5,38
20160701|2015-12-27 21:30,28,880.5,880.5,880.5,880.5,9
20160701|2015-12-27 22:30,28,880.25,880.25,880.25,880.25,5
20160701|2015-12-27 23:00,28,880.5,880.5,880.5,880.5,16
20160701|2015-12-27 23:30,28,880.5,880.5,880.5,880.5,54
20160701|2015-12-28 00:00,28,880.25,880.75,880.25,880.75,71
20160701|2015-12-28 00:30,28,880.75,880.75,880.75,880.75,67
20160701|2015-12-28 01:00,28,880.25,880.5,880.25,880.5,11
20160701|2015-12-28 01:30,28,880.75,881,880.75,881,5
20160701|2015-12-28 02:00,28,881,881,880,880,10
20160701|2015-12-28 02:30,28,879.75,879.75,878.75,878.75,11
20160701|2015-12-28 03:00,28,878.75,879,878.75,878.75,11
20160701|2015-12-28 03:30,28,878.75,879,878.75,878.75,38
20160701|2015-12-28 04:00,28,879,879,878.75,879,67
20160701|2015-12-28 04:30,28,879,879,879,879,18
20160701|2015-12-28 05:00,28,878.75,879.25,878.75,879,16
20160701|2015-12-28 05:30,28,879,879.5,879,879.25,103
20160701|2015-12-28 06:00,28,879.5,879.75,879.25,879.25,45
20160701|2015-12-28 06:30,28,879.5,879.75,879.5,879.75,29
20160701|2015-12-28 07:00,28,879.5,880.25,879.5,880.25,211
20160701|2015-12-28 07:30,28,880.25,880.5,880,880.5,26
20160701|2015-12-28 08:30,28,880.5,880.75,876.25,878,1273
20160701|2015-12-28 09:00,28,877.75,878.5,876.75,877.75,444
20160701|2015-12-28 09:30,28,877.5,878.25,875.25,875.75,511
20160701|2015-12-28 10:00,28,875.5,877,875.25,876,206
20160701|2015-12-28 10:30,28,875.75,876.5,874.5,874.5,375
20160701|2015-12-28 11:00,28,874.25,874.75,873.5,873.75,451
20160701|2015-12-28 11:30,28,873.75,875.25,873.25,875.25,400
20160701|2015-12-28 12:00,28,875.25,875.25,873.5,873.5,192
20160701|2015-12-28 12:30,28,873.75,874,873.25,873.5,167
20160701|2015-12-28 13:00,28,873.75,875,872.5,875,595
20160701|2015-12-28 19:00,29,874,875.75,873.25,875,286
20160701|2015-12-28 19:30,29,875,876.75,875,876.5,89
20160701|2015-12-28 20:00,29,876.75,877,876.25,877,6
20160701|2015-12-28 20:30,29,877,878,877,877.75,27
20160701|2015-12-28 21:00,29,878,879.25,878,879,215
20160701|2015-12-28 21:30,29,879,879.25,878.75,879.25,215
20160701|2015-12-28 22:00,29,879,879.25,878.5,879,179
20160701|2015-12-28 22:30,29,879.25,879.25,879,879.25,9
20160701|2015-12-28 23:00,29,879.25,879.75,879,879.75,80
20160701|2015-12-28 23:30,29,880,880.75,880,880.75,210
20160701|2015-12-29 00:00,29,881,882,881,882,163
20160701|2015-12-29 00:30,29,882,883.5,881.25,883.5,606
20160701|2015-12-29 01:00,29,883.5,883.75,881.25,881.25,108
20160701|2015-12-29 01:30,29,881.75,881.75,881.25,881.5,9
20160701|2015-12-29 02:00,29,881.75,883,881.5,882.5,248
20160701|2015-12-29 02:30,29,882.75,883,881.75,881.75,280
20160701|2015-12-29 03:00,29,881.75,881.75,881.25,881.25,13
20160701|2015-12-29 03:30,29,881,881.25,881,881.25,160
20160701|2015-12-29 04:30,29,881.25,881.25,881,881,140
20160701|2015-12-29 05:00,29,881,881,881,881,12
20160701|2015-12-29 05:30,29,881,881,879.25,879.75,16
20160701|2015-12-29 06:00,29,879.75,880.25,879,879,11
20160701|2015-12-29 06:30,29,879.75,880.25,879.5,879.75,23
20160701|2015-12-29 07:00,29,880.25,884.25,880,884.25,715
20160701|2015-12-29 07:30,29,884.25,884.75,882.5,883.75,455
20160701|2015-12-29 08:30,29,883.5,883.75,879,879.25,1147
20160701|2015-12-29 09:00,29,879.75,881.25,878,878,762
20160701|2015-12-29 09:30,29,878.5,878.5,876.25,876.25,578
20160701|2015-12-29 10:00,29,876.25,879,876.25,877.5,129
20160701|2015-12-29 10:30,29,877.5,877.5,876.25,876.25,117
20160701|2015-12-29 11:00,29,876.25,876.5,875.5,875.75,201
20160701|2015-12-29 11:30,29,876,876.5,875.5,876.5,173
20160701|2015-12-29 12:00,29,876.75,880.25,876.75,878.75,219
20160701|2015-12-29 12:30,29,878.75,879,877,878.75,148
20160701|2015-12-29 13:00,29,879,879.5,878.25,878.75,313
20160701|2015-12-29 19:00,30,878.75,882.5,878.5,882.5,306
20160701|2015-12-29 19:30,30,882.75,883,881.25,881.25,174
20160701|2015-12-29 20:30,30,881.5,882.75,881.5,882.5,23
20160701|2015-12-29 21:00,30,882.5,883,882,883,19
20160701|2015-12-29 22:00,30,882.75,882.75,882.75,882.75,3
20160701|2015-12-29 23:30,30,883.25,884,883.25,883.5,61
20160701|2015-12-30 00:00,30,884,885,883.5,884.5,326
20160701|2015-12-30 00:30,30,884.5,885.5,884.5,885.5,80
20160701|2015-12-30 01:00,30,885.5,885.5,883.25,883.25,36
20160701|2015-12-30 01:30,30,883,883,883,883,2
20160701|2015-12-30 02:00,30,883,883,883,883,1
20160701|2015-12-30 03:00,30,882,882,882,882,1
20160701|2015-12-30 04:30,30,881.75,882,881.75,881.75,35
20160701|2015-12-30 05:00,30,882,882.5,882,882,69
20160701|2015-12-30 05:30,30,882.25,882.25,882.25,882.25,6
20160701|2015-12-30 06:00,30,881.5,881.5,881.5,881.5,4
20160701|2015-12-30 06:30,30,881.25,881.75,881.25,881.5,17
20160701|2015-12-30 07:00,30,881.75,882,881.25,882,139
20160701|2015-12-30 07:30,30,882.25,882.75,882,882.5,132
20160701|2015-12-30 08:30,30,882.5,882.5,877,878.75,1235
20160701|2015-12-30 09:00,30,879,879.5,878.25,878.25,375
20160701|2015-12-30 09:30,30,878,879.25,877.75,878.75,265
20160701|2015-12-30 10:00,30,878.75,879.5,878,879.25,321
20160701|2015-12-30 10:30,30,879.25,886,879,882.75,1193
20160701|2015-12-30 11:00,30,882.75,883.25,880,880.25,398
20160701|2015-12-30 11:30,30,880.25,882,880,881.5,302
20160701|2015-12-30 12:00,30,881.5,883.25,881,882.5,578
20160701|2015-12-30 12:30,30,882.5,882.75,881.25,882,248
20160701|2015-12-30 13:00,30,882.25,883.25,881,881.5,1215
20160701|2015-12-30 19:00,31,881,883.25,881,883,146
20160701|2015-12-30 19:30,31,883.25,885,883.25,885,123
20160701|2015-12-30 20:00,31,884.5,884.5,884.25,884.5,8
20160701|2015-12-30 20:30,31,885.25,885.5,884.5,885.5,109
20160701|2015-12-30 21:00,31,885,885.5,885,885,47
20160701|2015-12-30 21:30,31,885,885,884.75,884.75,53
20160701|2015-12-30 23:00,31,883.75,883.75,883.5,883.5,2
20160701|2015-12-30 23:30,31,884.25,884.25,884.25,884.25,6
20160701|2015-12-31 00:00,31,884.5,886,884.5,885,88
20160701|2015-12-31 00:30,31,885,885,884.5,884.5,74
20160701|2015-12-31 03:00,31,883.5,883.5,883,883.25,6
20160701|2015-12-31 03:30,31,883.75,884.25,883.75,884.25,3
20160701|2015-12-31 04:30,31,883.75,884,883.75,884,3
20160701|2015-12-31 05:00,31,883.5,884,883.25,884,5
20160701|2015-12-31 05:30,31,884,884,883.75,883.75,2
20160701|2015-12-31 06:00,31,883.25,883.25,883.25,883.25,1
20160701|2015-12-31 06:30,31,881.75,881.75,881.25,881.5,6
20160701|2015-12-31 07:00,31,881.25,881.25,880.75,880.75,7
20160701|2015-12-31 07:30,31,880,880.75,879.25,879.25,23
20160701|2015-12-31 08:30,31,879.25,881.25,878.25,878.5,969
20160701|2015-12-31 09:00,31,878.25,878.75,877.75,878,926
20160701|2015-12-31 09:30,31,877.75,879.5,877.5,878.5,278
20160701|2015-12-31 10:00,31,878.25,879.25,878,878,327
20160701|2015-12-31 10:30,31,878,879,878,878.25,337
20160701|2015-12-31 11:00,31,878.75,878.75,876.25,876.75,195
20160701|2015-12-31 11:30,31,876.5,876.75,876,876.5,114
20160701|2015-12-31 12:00,31,876.5,877.5,876,876.25,136
20160701|2015-12-31 12:30,31,876.5,878,876.5,877.25,223
20160701|2015-12-31 13:00,31,877.25,878,876,877,489
20160701|2016-01-03 19:00,4,875.75,879,875.75,876.75,323
20160701|2016-01-03 19:30,4,876,876,875,875.5,212
20160701|2016-01-03 20:00,4,875,875.25,874.5,874.5,75
20160701|2016-01-03 20:30,4,874.75,874.75,874,874.25,16
20160701|2016-01-03 21:00,4,874,874.5,873.5,873.5,23
20160701|2016-01-03 21:30,4,873.75,874,873.75,874,30
20160701|2016-01-03 22:00,4,874,874,873.5,873.5,26
20160701|2016-01-03 23:00,4,873,873.25,873,873.25,16
20160701|2016-01-03 23:30,4,873.25,873.5,872.75,873,155
20160701|2016-01-04 00:00,4,873.25,873.25,873,873,11
20160701|2016-01-04 00:30,4,873,873,872.5,872.75,26
20160701|2016-01-04 01:00,4,872.5,872.5,872.25,872.5,11
20160701|2016-01-04 01:30,4,872.75,872.75,872.5,872.5,14
20160701|2016-01-04 02:00,4,872,872.25,872,872,107
20160701|2016-01-04 02:30,4,872,872.25,872,872,24
20160701|2016-01-04 03:00,4,872.25,872.5,872.25,872.5,24
20160701|2016-01-04 03:30,4,872.5,872.5,871.75,871.75,24
20160701|2016-01-04 04:00,4,872,872.25,871.5,871.5,21
20160701|2016-01-04 04:30,4,871.75,872,871.75,872,17
20160701|2016-01-04 05:00,4,872.25,872.5,872,872,75
20160701|2016-01-04 05:30,4,872,872.5,871.75,872,35
20160701|2016-01-04 06:00,4,872,872.5,872,872.25,17
20160701|2016-01-04 06:30,4,872.25,872.75,872.25,872.25,32
20160701|2016-01-04 07:00,4,872.5,872.75,871.75,872.25,28
20160701|2016-01-04 07:30,4,871.5,872.75,871.5,872.25,27
20160701|2016-01-04 08:30,4,872,873.5,870.75,872.5,1062
20160701|2016-01-04 09:00,4,871.75,871.75,869,869,1051
20160701|2016-01-04 09:30,4,869,869.25,867.25,867.5,900
20160701|2016-01-04 10:00,4,867.25,868.25,866.75,868,1517
20160701|2016-01-04 10:30,4,868,869.75,867.5,868.5,358
20160701|2016-01-04 11:00,4,868.5,868.75,867,867.25,300
20160701|2016-01-04 11:30,4,867.25,867.5,866.25,866.5,321
20160701|2016-01-04 12:00,4,866.25,866.5,865.5,866.25,495
20160701|2016-01-04 12:30,4,865.75,867.75,865.5,867.25,214
20160701|2016-01-04 13:00,4,867.5,869.75,866.75,869,602
20160701|2016-01-04 19:00,5,870.5,871.5,870,871.5,133
20160701|2016-01-04 19:30,5,871.25,872.5,871,871.5,298
20160701|2016-01-04 20:00,5,871.5,871.75,871,871.75,66
20160701|2016-01-04 20:30,5,871.75,872.25,871.5,871.75,107
20160701|2016-01-04 21:00,5,872,872.75,872,872.75,161
20160701|2016-01-04 22:00,5,872.5,872.5,872.5,872.5,1
20160701|2016-01-04 22:30,5,872.5,872.5,872.5,872.5,1
20160701|2016-01-04 23:00,5,872.25,872.25,872,872,45
20160701|2016-01-04 23:30,5,872,873,872,873,140
20160701|2016-01-05 00:00,5,872.5,873,872.25,872.75,146
20160701|2016-01-05 00:30,5,873,873,873,873,18
20160701|2016-01-05 01:00,5,872.75,872.75,871.5,871.5,47
20160701|2016-01-05 01:30,5,873,873.5,873,873.5,16
20160701|2016-01-05 02:00,5,874,875,874,874,30
20160701|2016-01-05 02:30,5,874.5,874.5,873.5,873.75,14
20160701|2016-01-05 03:00,5,874,874,872.75,873,46
20160701|2016-01-05 03:30,5,873,874,873,873.75,28
20160701|2016-01-05 04:00,5,874,874,873.75,873.75,20
20160701|2016-01-05 04:30,5,874,874,873.75,873.75,13
20160701|2016-01-05 05:00,5,874.25,874.75,873,873,74
20160701|2016-01-05 05:30,5,873.5,873.75,873.5,873.5,12
20160701|2016-01-05 06:00,5,873.5,873.5,872.5,872.75,33
20160701|2016-01-05 06:30,5,872.5,872.75,872.25,872.75,4
20160701|2016-01-05 07:00,5,873.5,873.5,871.75,871.75,105
20160701|2016-01-05 07:30,5,872.25,873.5,872.25,873.25,37
20160701|2016-01-05 08:30,5,873.25,875.75,872,873.75,1095
20160701|2016-01-05 09:00,5,873.75,875,872.5,872.75,325
20160701|2016-01-05 09:30,5,873.25,874,872,872.25,356
20160701|2016-01-05 10:00,5,872.25,872.5,870,870.75,453
20160701|2016-01-05 10:30,5,870.75,871.25,869.5,870.25,156
20160701|2016-01-05 11:00,5,870,870.75,868.25,870.75,396
20160701|2016-01-05 11:30,5,870.5,871,868.25,869,129
20160701|2016-01-05 12:00,5,869,870.25,868,870.25,215
20160701|2016-01-05 12:30,5,870,870,867.5,869,451
20160701|2016-01-05 13:00,5,868.75,869.75,867.75,869.25,427
20160701|2016-01-05 19:00,6,869,869.25,868,869,109
20160701|2016-01-05 19:30,6,868.75,869,868.25,868.25,137
20160701|2016-01-05 20:00,6,868.25,868.25,868,868,80
20160701|2016-01-05 20:30,6,868,868,867,867.5,141
20160701|2016-01-05 21:00,6,867.25,867.75,867,867.75,43
20160701|2016-01-06 00:00,6,868.25,868.25,866.5,866.75,22
20160701|2016-01-06 00:30,6,866.75,866.75,866.5,866.75,12
20160701|2016-01-06 01:00,6,866.75,867.25,866.5,867.25,18
20160701|2016-01-06 01:30,6,867.25,867.5,867.25,867.25,12
20160701|2016-01-06 02:00,6,866.5,866.5,865.75,865.75,4
20160701|2016-01-06 02:30,6,866.5,867.25,866.5,867.25,2
20160701|2016-01-06 03:00,6,866.75,866.75,866,866,7
20160701|2016-01-06 03:30,6,866,866.5,866,866.5,3
20160701|2016-01-06 04:00,6,866,866,866,866,3
20160701|2016-01-06 04:30,6,866.5,866.5,865.75,865.75,6
20160701|2016-01-06 05:00,6,865.5,865.5,865,865,220
20160701|2016-01-06 05:30,6,865.25,865.5,865,865,7
20160701|2016-01-06 06:00,6,865.5,865.5,865,865,19
20160701|2016-01-06 06:30,6,865,865.25,864.75,864.75,25
20160701|2016-01-06 07:00,6,864.75,865.5,864.75,864.75,48
20160701|2016-01-06 07:30,6,865.25,865.25,864.75,864.75,7
20160701|2016-01-06 08:30,6,864.75,870,864.5,868.75,1464
20160701|2016-01-06 09:00,6,868.75,869.25,866.75,868,391
20160701|2016-01-06 09:30,6,868,868,863,863.75,882
20160701|2016-01-06 10:00,6,863.5,868.75,863.5,867.75,445
20160701|2016-01-06 10:30,6,868,872.5,867.25,871.75,596
20160701|2016-01-06 11:00,6,872,872.5,870.25,871,367
20160701|2016-01-06 11:30,6,871,872.75,870.25,872.75,248
20160701|2016-01-06 12:00,6,872.5,873.75,871.5,873.25,384
20160701|2016-01-06 12:30,6,873.25,877.5,873,877,793
20160701|2016-01-06 13:00,6,876.75,876.75,873.5,873.75,899
20160701|2016-01-06 19:00,7,874,875,873,873,95
20160701|2016-01-06 19:30,7,872.5,872.75,871.5,871.5,183
20160701|2016-01-06 20:00,7,871.75,872.5,870.75,872.25,100
20160701|2016-01-06 20:30,7,872,873,872,873,9
20160701|2016-01-06 21:00,7,874,874.5,874,874.5,6
20160701|2016-01-06 21:30,7,874,874,873.5,873.5,3
20160701|2016-01-06 22:00,7,873,873.25,873,873,4
20160701|2016-01-06 22:30,7,872.5,872.5,872.25,872.25,2
20160701|2016-01-06 23:30,7,872.5,872.5,872.25,872.25,3
20160701|2016-01-07 00:00,7,872.5,872.75,872.5,872.75,35
20160701|2016-01-07 00:30,7,872.25,872.5,872.25,872.25,28
20160701|2016-01-07 01:00,7,872.25,872.5,872,872,17
20160701|2016-01-07 01:30,7,871.5,871.5,871.25,871.25,5
20160701|2016-01-07 02:00,7,871.5,871.5,871,871,7
20160701|2016-01-07 02:30,7,871,871.5,871,871.25,10
20160701|2016-01-07 03:00,7,871.5,871.5,871,871.25,75
20160701|2016-01-07 03:30,7,871.25,871.5,871.25,871.5,42
20160701|2016-01-07 04:00,7,871,871,871,871,2
20160701|2016-01-07 04:30,7,871,871.25,871,871.25,5
20160701|2016-01-07 05:00,7,870.5,871,870.5,870.75,29
20160701|2016-01-07 05:30,7,871,871,870.75,870.75,7
20160701|2016-01-07 06:00,7,870.75,870.75,870.25,870.5,16
20160701|2016-01-07 06:30,7,870.75,870.75,870.25,870.25,57
20160701|2016-01-07 07:00,7,870.25,870.5,869,869,178
20160701|2016-01-07 07:30,7,869,870,868.75,870,129
20160701|2016-01-07 08:30,7,869.75,873.25,868.5,872,1166
20160701|2016-01-07 09:00,7,872,875.25,870.75,873.25,806
20160701|2016-01-07 09:30,7,873.25,876.5,873.25,873.75,1202
20160701|2016-01-07 10:00,7,873.5,878,873.25,874.75,779
20160701|2016-01-07 10:30,7,875,876.5,875,875,388
20160701|2016-01-07 11:00,7,875.25,875.75,871.5,872.5,334
20160701|2016-01-07 11:30,7,872.5,875.75,872.5,875.5,122
20160701|2016-01-07 12:00,7,875.5,876.25,874,875,142
20160701|2016-01-07 12:30,7,874.5,876.25,874.25,875.5,126
20160701|2016-01-07 13:00,7,875.25,876,873.5,873.5,436
20160701|2016-01-07 19:00,8,873.75,876.25,873.75,876,172
20160701|2016-01-07 19:30,8,876.25,877.25,875.5,877.25,88
20160701|2016-01-07 20:00,8,877.25,877.5,877,877,10
20160701|2016-01-07 20:30,8,876.75,877.25,876.75,877.25,3
20160701|2016-01-07 21:00,8,877.5,878.25,877.5,878.25,9
20160701|2016-01-07 21:30,8,878,878,878,878,2
20160701|2016-01-07 22:30,8,878.25,878.25,878.25,878.25,2
20160701|2016-01-07 23:30,8,877.75,877.75,876.25,876.25,28
20160701|2016-01-08 00:00,8,876.5,876.5,876.5,876.5,8
20160701|2016-01-08 01:30,8,878.25,878.25,878,878,4
20160701|2016-01-08 02:00,8,878.25,878.5,878.25,878.5,47
20160701|2016-01-08 02:30,8,878.5,878.75,878.25,878.5,24
20160701|2016-01-08 03:00,8,878.5,878.75,878.25,878.25,12
20160701|2016-01-08 03:30,8,878.5,878.75,878.25,878.5,35
20160701|2016-01-08 04:00,8,878.25,878.5,878.25,878.25,25
20160701|2016-01-08 04:30,8,878.25,878.25,878,878,4
20160701|2016-01-08 05:00,8,877.75,877.75,876.5,877.25,54
20160701|2016-01-08 05:30,8,878.5,878.5,877,877.25,9
20160701|2016-01-08 06:00,8,877.25,879,877.25,879,53
20160701|2016-01-08 06:30,8,879.25,879.75,878.25,878.5,41
20160701|2016-01-08 07:00,8,878.75,878.75,877.25,877.25,38
20160701|2016-01-08 07:30,8,877.25,878.25,876.75,877.25,103
20160701|2016-01-08 08:30,8,877,879.25,876.75,878.75,1237
20160701|2016-01-08 09:00,8,878.5,878.75,877,878.25,160
20160701|2016-01-08 09:30,8,878.25,878.75,875.75,875.75,322
20160701|2016-01-08 10:00,8,875.75,880,875.75,878.25,222
20160701|2016-01-08 10:30,8,878.5,879.5,877,877,186
20160701|2016-01-08 11:00,8,877.5,878.75,877.25,877.75,219
20160701|2016-01-08 11:30,8,878,878,876.25,876.25,108
20160701|2016-01-08 12:00,8,876,876,873,874,391
20160701|2016-01-08 12:30,8,873.75,876,873,875.75,124
20160701|2016-01-08 13:00,8,875.5,875.75,874,874.75,432
20160701|2016-01-10 19:00,11,875,876.25,874,874.75,331
20160701|2016-01-10 19:30,11,874.5,874.5,873.25,873.75,17
20160701|2016-01-10 20:00,11,873,873.75,872.5,873.75,18
20160701|2016-01-10 20:30,11,874.75,875,874,874.5,68
20160701|2016-01-10 21:00,11,874.5,874.5,873.5,873.5,73
20160701|2016-01-10 21:30,11,872.5,872.75,872.25,872.75,107
20160701|2016-01-10 22:30,11,874,874,874,874,1
20160701|2016-01-10 23:00,11,873.5,873.5,873.5,873.5,1
20160701|2016-01-10 23:30,11,874.25,874.5,873.25,873.5,129
20160701|2016-01-11 00:00,11,873.25,874,873,873,52
20160701|2016-01-11 00:30,11,872.75,873.25,872.5,872.5,120
20160701|2016-01-11 01:00,11,872.5,872.5,872.25,872.25,5
20160701|2016-01-11 02:00,11,873,873,872.25,872.25,16
20160701|2016-01-11 02:30,11,872,872.25,872,872.25,13
20160701|2016-01-11 03:00,11,872.25,872.5,872,872,26
20160701|2016-01-11 03:30,11,872.25,872.25,871.75,871.75,22
20160701|2016-01-11 04:00,11,872,872.25,872,872.25,7
20160701|2016-01-11 04:30,11,872,872.25,871.5,871.75,21
20160701|2016-01-11 05:00,11,872,872.25,871.75,871.75,6
20160701|2016-01-11 05:30,11,872,872.25,872,872.25,6
20160701|2016-01-11 06:00,11,872.25,872.25,872.25,872.25,1
20160701|2016-01-11 06:30,11,872,872.25,871.75,872.25,30
20160701|2016-01-11 07:00,11,872,872.75,872,872.25,96
20160701|2016-01-11 07:30,11,872.5,873,872.5,872.75,8
20160701|2016-01-11 08:30,11,873,878.5,872,877.25,1261
20160701|2016-01-11 09:00,11,877.75,878.5,874.75,875.25,503
20160701|2016-01-11 09:30,11,875,875.25,871.75,872.5,1209
20160701|2016-01-11 10:00,11,872,872.25,870,870,707
20160701|2016-01-11 10:30,11,870,871,869.5,870,262
20160701|2016-01-11 11:00,11,869.75,870.25,868.75,869.5,213
20160701|2016-01-11 11:30,11,869.5,870,869.25,869.75,178
20160701|2016-01-11 12:00,11,869.75,870.25,869.5,869.75,142
20160701|2016-01-11 12:30,11,870.25,871.25,870.25,870.5,257
20160701|2016-01-11 13:00,11,870.5,871,869.5,870.5,462
20160701|2016-01-11 19:00,12,870.5,872.5,870.5,872.5,34
20160701|2016-01-11 19:30,12,871.75,872.75,871.75,872.5,26
20160701|2016-01-11 20:00,12,872.75,873,871.75,871.75,21
20160701|2016-01-11 20:30,12,871.25,871.25,870,870,129
20160701|2016-01-11 21:00,12,870,870.5,869.5,870.5,14
20160701|2016-01-11 21:30,12,870,870,869.75,869.75,2
20160701|2016-01-11 22:00,12,870,870,870,870,2
20160701|2016-01-11 23:30,12,870.25,870.5,869.75,870.5,84
20160701|2016-01-12 00:00,12,869.5,869.75,869.25,869.75,51
20160701|2016-01-12 00:30,12,869.75,870.25,869.75,870.25,12
20160701|2016-01-12 01:00,12,870.25,870.25,870,870,50
20160701|2016-01-12 01:30,12,870,870,869.5,869.5,2
20160701|2016-01-12 02:00,12,869.5,872,869.5,872,20
20160701|2016-01-12 02:30,12,871.75,872,871.5,871.75,23
20160701|2016-01-12 03:00,12,871.75,872.25,871.75,872,86
20160701|2016-01-12 03:30,12,872.25,872.25,871.5,871.5,25
20160701|2016-01-12 04:00,12,871.5,871.5,871.5,871.5,2
20160701|2016-01-12 05:00,12,871.5,871.75,871.5,871.5,10
20160701|2016-01-12 05:30,12,871.25,871.25,871.25,871.25,1
20160701|2016-01-12 06:00,12,871.25,871.75,871,871,6
20160701|2016-01-12 06:30,12,870.25,870.25,868.25,868.25,121
20160701|2016-01-12 07:00,12,868.75,870.5,868.5,870,153
20160701|2016-01-12 07:30,12,870.25,870.25,870.25,870.25,6
20160701|2016-01-12 08:30,12,870.25,872.25,869.25,871.25,777
20160701|2016-01-12 09:00,12,871.25,872,868.75,869.25,196
20160701|2016-01-12 09:30,12,869.25,869.25,866.5,867.25,495
20160701|2016-01-12 10:00,12,867,868.75,866.75,867,207
20160701|2016-01-12 10:30,12,867,868,866.5,866.5,550
20160701|2016-01-12 11:00,12,866.75,889,866.75,882.25,4969
20160701|2016-01-12 11:30,12,882.75,888.25,882.75,886.75,914
20160701|2016-01-12 12:00,12,887,887.5,884.75,885.75,794
20160701|2016-01-12 12:30,12,885.75,886,882.75,883,460
20160701|2016-01-12 13:00,12,882.75,884,882.5,883,708
20160701|2016-01-12 19:00,13,883.75,884.25,882.25,882.25,53
20160701|2016-01-12 19:30,13,881.5,881.75,881.5,881.75,3
20160701|2016-01-12 20:00,13,882.5,882.5,882,882,73
20160701|2016-01-12 20:30,13,882,882.25,881,881,85
20160701|2016-01-12 21:00,13,880.5,880.75,880.5,880.5,106
20160701|2016-01-12 21:30,13,880.75,880.75,880,880,50
20160701|2016-01-12 22:00,13,880.5,880.5,880.5,880.5,16
20160701|2016-01-12 23:30,13,881,881,880.5,880.75,20
20160701|2016-01-13 00:30,13,879.75,879.75,879.75,879.75,20
20160701|2016-01-13 01:00,13,879.5,879.5,879.5,879.5,1
20160701|2016-01-13 01:30,13,881,881,881,881,10
20160701|2016-01-13 02:00,13,882.25,882.5,882,882.25,21
20160701|2016-01-13 02:30,13,882.5,883.25,882.5,883.25,22
20160701|2016-01-13 03:00,13,882.5,882.5,882.5,882.5,3
20160701|2016-01-13 03:30,13,883.25,883.5,882.75,883.25,27
20160701|2016-01-13 04:00,13,884,884.25,884,884.25,18
20160701|2016-01-13 04:30,13,883.75,883.75,883,883,8
20160701|2016-01-13 05:00,13,883.25,883.5,883,883.25,43
20160701|2016-01-13 05:30,13,883,883.5,883,883.5,39
20160701|2016-01-13 06:00,13,883.75,884.5,883.25,883.25,181
20160701|2016-01-13 06:30,13,883.25,883.25,883,883,32
20160701|2016-01-13 07:00,13,883,884.25,882.75,884.25,7
20160701|2016-01-13 07:30,13,884.75,885.75,884.5,885.5,49
20160701|2016-01-13 08:30,13,885.5,887.5,884.25,885.5,809
20160701|2016-01-13 09:00,13,884.75,885.25,882.5,884.5,482
20160701|2016-01-13 09:30,13,884.5,886,882.75,885.5,454
20160701|2016-01-13 10:00,13,885.5,886.25,884.5,885.25,227
20160701|2016-01-13 10:30,13,885.25,887.25,885.25,886.5,146
20160701|2016-01-13 11:00,13,886,886.25,884.75,885.75,112
20160701|2016-01-13 11:30,13,885.5,886.25,884.25,885,479
20160701|2016-01-13 12:00,13,884.75,887.25,884.25,886.5,248
20160701|2016-01-13 12:30,13,886.25,887.25,885.5,887,154
20160701|2016-01-13 13:00,13,887,888,886.25,887,811
20160701|2016-01-13 19:00,14,886.25,886.25,884.75,885,46
20160701|2016-01-13 19:30,14,884.75,885,883.75,884.75,170
20160701|2016-01-13 20:30,14,886.25,886.25,886.25,886.25,8
20160701|2016-01-13 21:30,14,886,886.25,885.75,886,25
20160701|2016-01-13 23:30,14,886.25,886.5,886.25,886.5,11
20160701|2016-01-14 00:00,14,885.5,885.5,885.25,885.5,3
20160701|2016-01-14 00:30,14,885,885.75,885,885.75,50
20160701|2016-01-14 01:30,14,885.75,885.75,885.75,885.75,5
20160701|2016-01-14 02:30,14,886,886,886,886,20
20160701|2016-01-14 03:00,14,886,886,886,886,1
20160701|2016-01-14 04:00,14,885.5,885.5,885.5,885.5,1
20160701|2016-01-14 05:00,14,885.5,885.5,885.5,885.5,20
20160701|2016-01-14 05:30,14,885.5,885.75,885.5,885.75,5
20160701|2016-01-14 06:30,14,885.25,885.25,885.25,885.25,2
20160701|2016-01-14 07:00,14,885,886.5,885,885.75,620
20160701|2016-01-14 07:30,14,886,887,886,887,52
20160701|2016-01-14 08:30,14,887,888.5,883.25,884.25,1010
20160701|2016-01-14 09:00,14,884,885.75,882.25,885.5,1241
20160701|2016-01-14 09:30,14,885,887.5,885,886,398
20160701|2016-01-14 10:00,14,885.75,886.25,884.25,884.75,140
20160701|2016-01-14 10:30,14,885.25,886.25,884.25,886.25,270
20160701|2016-01-14 11:00,14,886.25,887,886,886.75,107
20160701|2016-01-14 11:30,14,886.75,887.75,886.5,887.25,249
20160701|2016-01-14 12:00,14,887.5,890.75,887.5,889.75,783
20160701|2016-01-14 12:30,14,889.75,890,887.5,888,516
20160701|2016-01-14 13:00,14,888.5,889.5,888,889.5,512
20160701|2016-01-14 19:00,15,888,888.5,886.5,886.5,60
20160701|2016-01-14 19:30,15,885.5,886.5,885,886.5,65
20160701|2016-01-14 21:00,15,886,886,886,886,2
20160701|2016-01-14 21:30,15,886,886,886,886,2
20160701|2016-01-14 22:00,15,886.5,886.5,886.5,886.5,1
20160701|2016-01-14 23:00,15,886.5,886.5,886,886,13
20160701|2016-01-14 23:30,15,886.25,886.25,886,886,75
20160701|2016-01-15 00:00,15,885.75,886,885.75,886,50
20160701|2016-01-15 00:30,15,886,886,885.75,886,16
20160701|2016-01-15 01:00,15,886.75,887.25,886.75,887.25,22
20160701|2016-01-15 01:30,15,886.75,887,886.5,886.5,104
20160701|2016-01-15 02:00,15,886,886,882.75,883,39
20160701|2016-01-15 02:30,15,883,883,881.75,882.25,103
20160701|2016-01-15 03:00,15,882.5,883.25,882.5,883.25,7
20160701|2016-01-15 03:30,15,883,883.5,882.75,883.5,25
20160701|2016-01-15 04:00,15,883.5,883.5,882.75,882.75,4
20160701|2016-01-15 04:30,15,882.25,882.5,882.25,882.5,3
20160701|2016-01-15 05:00,15,882.25,883,882,882.75,36
20160701|2016-01-15 05:30,15,883,883.5,883,883.25,7
20160701|2016-01-15 06:00,15,883.75,884.25,883.75,883.75,5
20160701|2016-01-15 06:30,15,883.75,883.75,882.5,883.5,123
20160701|2016-01-15 07:00,15,883,883.5,881.75,882,95
20160701|2016-01-15 07:30,15,881.75,882,880.75,880.75,186
20160701|2016-01-15 08:30,15,880.25,881.75,877,878.75,2558
20160701|2016-01-15 09:00,15,878.25,881.5,878,881.25,700
20160701|2016-01-15 09:30,15,881.5,883.75,880.75,882,538
20160701|2016-01-15 10:00,15,882,882.25,880,880.5,278
20160701|2016-01-15 10:30,15,880.75,883.75,880.75,883,300
20160701|2016-01-15 11:00,15,882.75,883.75,882.5,882.75,226
20160701|2016-01-15 11:30,15,882.75,883,880.25,881.75,200
20160701|2016-01-15 12:00,15,882.5,884,882.25,883,255
20160701|2016-01-15 12:30,15,883,884.25,882.75,883.5,180
20160701|2016-01-15 13:00,15,883.5,884.25,882.25,882.5,452
20160701|2016-01-18 19:00,19,885,889,885,888.75,782
20160701|2016-01-18 19:30,19,889,889,887,887.5,155
20160701|2016-01-18 20:00,19,887.75,888.5,887.5,888.5,201
20160701|2016-01-18 20:30,19,888.25,888.25,887.5,887.5,71
20160701|2016-01-18 21:00,19,887.5,888,887.25,888,108
20160701|2016-01-18 23:00,19,888,888,888,888,2
20160701|2016-01-18 23:30,19,887.75,889.25,887.75,889.25,322
20160701|2016-01-19 00:00,19,889,890,889,890,245
20160701|2016-01-19 00:30,19,890,891,889.75,891,386
20160701|2016-01-19 01:00,19,890.25,891,890.25,890.5,169
20160701|2016-01-19 01:30,19,890.25,890.25,890,890,49
20160701|2016-01-19 02:00,19,890.25,890.25,890,890,20
20160701|2016-01-19 02:30,19,890.25,890.25,890,890,20
20160701|2016-01-19 03:00,19,890,890.25,890,890.25,73
20160701|2016-01-19 03:30,19,890.25,890.75,890.25,890.75,5
20160701|2016-01-19 04:00,19,891,891,890.25,890.25,126
20160701|2016-01-19 04:30,19,890.25,890.5,890,890.5,17
20160701|2016-01-19 05:00,19,890.5,890.5,890,890,28
20160701|2016-01-19 05:30,19,890,890.25,889.5,889.5,69
20160701|2016-01-19 06:00,19,890,890.5,890,890,81
20160701|2016-01-19 06:30,19,890.25,890.25,889.25,889.5,99
20160701|2016-01-19 07:00,19,889.75,891.75,889.5,891.5,358
20160701|2016-01-19 07:30,19,891.75,891.75,890.75,890.75,298
20160701|2016-01-19 08:30,19,890.75,890.75,885.5,887,1518
20160701|2016-01-19 09:00,19,887,888.5,885.75,887,503
20160701|2016-01-19 09:30,19,887,889,886.5,888,327
20160701|2016-01-19 10:00,19,888,889.25,887.25,888.5,428
20160701|2016-01-19 10:30,19,888.5,889.75,887.5,888.5,144
20160701|2016-01-19 11:00,19,888.75,889.25,887.5,887.5,188
20160701|2016-01-19 11:30,19,887.75,888.25,887.25,887.25,112
20160701|2016-01-19 12:00,19,887.5,888.5,887.25,887.75,145
20160701|2016-01-19 12:30,19,887.75,888.75,887.5,888,174
20160701|2016-01-19 13:00,19,888,888.5,885.25,885.5,485
20160701|2016-01-19 19:00,20,886.5,886.75,885.25,886,573
20160701|2016-01-19 19:30,20,886.25,886.5,885.5,886.25,194
20160701|2016-01-19 20:00,20,886.25,887.5,886.25,887.5,233
20160701|2016-01-19 20:30,20,887.25,888,886.25,887.5,372
20160701|2016-01-19 21:00,20,887.5,887.5,886.25,886.5,203
20160701|2016-01-19 21:30,20,886.75,886.75,886.75,886.75,2
20160701|2016-01-19 22:00,20,886.25,886.25,886.25,886.25,5
20160701|2016-01-19 22:30,20,886.5,886.5,886.5,886.5,21
20160701|2016-01-19 23:00,20,886.5,886.5,886.5,886.5,2
20160701|2016-01-19 23:30,20,886,887,886,887,154
20160701|2016-01-20 00:00,20,887.25,888.5,887.25,888.5,218
20160701|2016-01-20 00:30,20,888.25,889,887.25,888,820
20160701|2016-01-20 01:00,20,887,887,886.5,886.75,10
20160701|2016-01-20 01:30,20,887,887,886,886.25,22
20160701|2016-01-20 02:00,20,885.75,886,883.25,883.25,62
20160701|2016-01-20 02:30,20,883,883.75,883,883.25,10
20160701|2016-01-20 03:00,20,883,884.25,882.75,884.25,19
20160701|2016-01-20 03:30,20,884.25,885.5,884.25,885.25,157
20160701|2016-01-20 04:00,20,885.5,885.5,884.75,884.75,71
20160701|2016-01-20 04:30,20,884.75,885,884.75,884.75,5
20160701|2016-01-20 05:00,20,884.5,885.75,884,885.75,15
20160701|2016-01-20 05:30,20,885,885,883.75,884,39
20160701|2016-01-20 06:00,20,884,885.5,883,884.75,308
20160701|2016-01-20 06:30,20,884.75,884.75,883.25,883.25,17
20160701|2016-01-20 07:00,20,883,883.75,882.5,882.5,193
20160701|2016-01-20 07:30,20,882.5,882.5,881.25,882.5,55
20160701|2016-01-20 08:30,20,881.5,884.75,879.75,881,1773
20160701|2016-01-20 09:00,20,880.75,883.25,880.75,882.25,812
20160701|2016-01-20 09:30,20,882,882.5,880.25,880.25,328
20160701|2016-01-20 10:00,20,880,881.25,878.25,879.75,492
20160701|2016-01-20 10:30,20,879.5,882.25,879.5,879.75,490
20160701|2016-01-20 11:00,20,879.5,879.5,877.25,877.75,390
20160701|2016-01-20 11:30,20,878,879,877,878.5,504
20160701|2016-01-20 12:00,20,878.5,879.25,877,877.75,250
20160701|2016-01-20 12:30,20,877.75,878.25,877.25,878.25,218
20160701|2016-01-20 13:00,20,878.5,880.5,878.5,879.75,404
20160701|2016-01-20 19:00,21,880,882.5,880,882,273
20160701|2016-01-20 19:30,21,882.5,883.25,882.25,883,132
20160701|2016-01-20 20:00,21,883.25,883.5,882.75,883.5,178
20160701|2016-01-20 20:30,21,883,883.5,882.75,883.5,57
20160701|2016-01-20 21:00,21,883.5,884,882.75,882.75,244
20160701|2016-01-20 21:30,21,882.5,882.5,882,882,3
20160701|2016-01-20 22:00,21,881.5,881.5,881.5,881.5,4
20160701|2016-01-20 22:30,21,881.5,881.5,880.75,880.75,13
20160701|2016-01-20 23:00,21,880.5,881.25,880.5,881.25,21
20160701|2016-01-20 23:30,21,881,881,880.25,880.25,78
20160701|2016-01-21 00:00,21,879.75,879.75,877.75,878.5,95
20160701|2016-01-21 00:30,21,878.25,878.5,877.5,877.5,156
20160701|2016-01-21 01:00,21,878.5,879,878.5,879,11
20160701|2016-01-21 01:30,21,879.25,879.5,878.5,879.25,75
20160701|2016-01-21 02:00,21,879.25,879.75,878.25,878.25,69
20160701|2016-01-21 02:30,21,878,878.5,877.75,878.5,16
20160701|2016-01-21 03:00,21,878.5,879.25,878,879.25,35
20160701|2016-01-21 03:30,21,879.5,879.5,878.75,879.25,6
20160701|2016-01-21 04:00,21,879.5,879.5,878.75,878.75,3
20160701|2016-01-21 04:30,21,879.25,879.5,879,879,16
20160701|2016-01-21 05:00,21,879,879.5,879,879.25,13
20160701|2016-01-21 05:30,21,879.25,879.25,879.25,879.25,2
20160701|2016-01-21 06:00,21,879,879.75,879,879.75,14
20160701|2016-01-21 06:30,21,879.5,879.75,879.25,879.25,24
20160701|2016-01-21 07:00,21,879.5,881.5,879.5,881.5,141
20160701|2016-01-21 07:30,21,881.75,882,881.5,882,52
20160701|2016-01-21 08:30,21,881.5,884.25,880.75,882.25,1168
20160701|2016-01-21 09:00,21,882.25,882.75,881.5,882,415
20160701|2016-01-21 09:30,21,882.25,885.5,882,885,716
20160701|2016-01-21 10:00,21,885,887.25,885,886.75,775
20160701|2016-01-21 10:30,21,887,890,887,889.75,1120
20160701|2016-01-21 11:00,21,890,890,883,883.75,1146
20160701|2016-01-21 11:30,21,883.5,885,883.25,884.5,335
20160701|2016-01-21 12:00,21,884,886.5,884,886,288
20160701|2016-01-21 12:30,21,885.75,886.75,884.5,885.5,290
20160701|2016-01-21 13:00,21,885.75,886.25,883.5,884.25,412
20160701|2016-01-21 19:00,22,884.25,888.5,884.25,888.5,284
20160701|2016-01-21 19:30,22,889,889.5,888,888,190
20160701|2016-01-21 20:00,22,888.25,888.25,887.75,888,30
20160701|2016-01-21 20:30,22,887.75,888,886.25,886.25,10
20160701|2016-01-21 21:00,22,886.25,886.75,885.75,885.75,44
20160701|2016-01-21 22:30,22,886.75,887,886.75,887,5
20160701|2016-01-21 23:00,22,887,887.5,887,887.5,6
20160701|2016-01-21 23:30,22,888.25,889.25,888,888.5,221
20160701|2016-01-22 00:00,22,888.5,889,888.5,889,76
20160701|2016-01-22 00:30,22,888.5,888.75,888.5,888.75,63
20160701|2016-01-22 01:00,22,888.5,888.5,888.25,888.25,26
20160701|2016-01-22 01:30,22,887.5,887.5,887.5,887.5,2
20160701|2016-01-22 02:00,22,887.5,888,887.5,888,55
20160701|2016-01-22 02:30,22,888,888.25,887.75,888,19
20160701|2016-01-22 03:00,22,888.25,889.75,888.25,889.5,30
20160701|2016-01-22 03:30,22,889,889.5,888.75,888.75,40
20160701|2016-01-22 04:00,22,888.75,889.5,888.75,889.5,10
20160701|2016-01-22 04:30,22,889.25,889.5,888.75,888.75,61
20160701|2016-01-22 05:00,22,889,889.5,889,889.25,49
20160701|2016-01-22 05:30,22,889,889,888.25,888.75,80
20160701|2016-01-22 06:00,22,889.25,889.25,889,889,2
20160701|2016-01-22 06:30,22,888.75,889.5,888.75,889.25,31
20160701|2016-01-22 07:00,22,889.5,890.25,889.5,889.5,82
20160701|2016-01-22 07:30,22,889.75,890.25,889.75,890.25,143
20160701|2016-01-22 08:30,22,890.25,891.5,889,890,1038
20160701|2016-01-22 09:00,22,889.75,891.25,889.5,890.25,677
20160701|2016-01-22 09:30,22,890.5,891.25,887.25,887.5,422
20160701|2016-01-22 10:00,22,887.75,888.5,882.25,883.25,786
20160701|2016-01-22 10:30,22,883.25,883.25,880.25,882.5,956
20160701|2016-01-22 11:00,22,882.5,883.75,881.25,881.5,429
20160701|2016-01-22 11:30,22,881.75,882,881,881.5,276
20160701|2016-01-22 12:00,22,881.5,882.25,881,881.25,218
20160701|2016-01-22 12:30,22,881.25,882.25,881.25,881.75,210
20160701|2016-01-22 13:00,22,881.5,883,881,881.75,541
20160701|2016-01-24 19:00,25,881.75,885,881.75,884.5,455
20160701|2016-01-24 19:30,25,884.5,884.75,884,884,230
20160701|2016-01-24 20:00,25,884,884.25,883.75,884,95
20160701|2016-01-24 20:30,25,883.5,883.5,883,883.25,37
20160701|2016-01-24 21:00,25,882.5,883,882.5,883,62
20160701|2016-01-24 21:30,25,882.5,882.5,882.5,882.5,1
20160701|2016-01-24 22:00,25,882.5,882.5,882.25,882.5,53
20160701|2016-01-24 22:30,25,882.5,882.5,882.5,882.5,5
20160701|2016-01-24 23:00,25,882.5,882.5,882.5,882.5,2
20160701|2016-01-24 23:30,25,882.5,882.75,882.5,882.75,28
20160701|2016-01-25 00:00,25,883,883,883,883,1
20160701|2016-01-25 00:30,25,883,883.5,883,883.25,42
20160701|2016-01-25 01:00,25,882.75,883.25,882.5,882.5,69
20160701|2016-01-25 01:30,25,882.75,882.75,882.75,882.75,3
20160701|2016-01-25 02:00,25,882.75,882.75,882.5,882.5,64
20160701|2016-01-25 02:30,25,882.25,882.25,881,881,53
20160701|2016-01-25 03:00,25,881,882,881,882,43
20160701|2016-01-25 03:30,25,881.75,881.75,881.25,881.25,11
20160701|2016-01-25 04:00,25,882,882,882,882,1
20160701|2016-01-25 04:30,25,881.25,881.5,880,880.75,57
20160701|2016-01-25 05:00,25,880.5,881,880.25,880.75,50
20160701|2016-01-25 05:30,25,881.25,881.5,881.25,881.5,8
20160701|2016-01-25 06:00,25,881.25,881.25,880.25,880.25,28
20160701|2016-01-25 06:30,25,880.75,881,880.5,881,12
20160701|2016-01-25 07:00,25,880.75,882,880.75,881.5,49
20160701|2016-01-25 07:30,25,881.75,882,881,881.25,42
20160701|2016-01-25 08:30,25,881,884,880.5,884,1049
20160701|2016-01-25 09:00,25,884,886,884,884.25,629
20160701|2016-01-25 09:30,25,884.25,884.25,878.25,878.25,780
20160701|2016-01-25 10:00,25,878,879,877.25,879,671
20160701|2016-01-25 10:30,25,879.5,880.25,879,879,189
20160701|2016-01-25 11:00,25,878.75,882.75,878.75,882.75,261
20160701|2016-01-25 11:30,25,883,886,882.75,885.75,655
20160701|2016-01-25 12:00,25,885.75,887.75,885.25,886,636
20160701|2016-01-25 12:30,25,886.5,887.25,885.5,885.75,300
20160701|2016-01-25 13:00,25,885.5,887.25,885,886.25,552
20160701|2016-01-25 19:00,26,886,887.5,886,886.25,87
20160701|2016-01-25 19:30,26,886.25,887.25,886,887,175
20160701|2016-01-25 20:00,26,887,887.25,887,887.25,14
20160701|2016-01-25 20:30,26,887.5,888,887.5,888,199
20160701|2016-01-25 21:00,26,888,888.5,888,888,26
20160701|2016-01-25 21:30,26,888.25,888.25,888,888,23
20160701|2016-01-25 22:00,26,888.5,889,888,888,14
20160701|2016-01-25 23:00,26,888,888,887,887,78
20160701|2016-01-25 23:30,26,887,887,886.75,886.75,68
20160701|2016-01-26 00:00,26,886.75,887.25,885.5,885.5,178
20160701|2016-01-26 00:30,26,885.25,885.75,885.25,885.75,85
20160701|2016-01-26 01:00,26,885.75,885.75,885.25,885.25,8
20160701|2016-01-26 01:30,26,885,885.25,883.25,883.75,121
20160701|2016-01-26 02:00,26,883.5,883.5,882.5,883.25,55
20160701|2016-01-26 02:30,26,883.5,883.5,882.75,883,14
20160701|2016-01-26 03:00,26,883,883,882.5,882.75,9
20160701|2016-01-26 03:30,26,882.5,883.25,882.5,883.25,30
20160701|2016-01-26 04:00,26,883.5,885,883.5,883.75,21
20160701|2016-01-26 04:30,26,884,885,884,884.75,13
20160701|2016-01-26 05:00,26,884.25,884.25,883,883,42
20160701|2016-01-26 05:30,26,883.25,885,883.25,885,21
20160701|2016-01-26 06:00,26,884.75,885.25,884.25,884.25,23
20160701|2016-01-26 06:30,26,884,884,883.5,883.5,51
20160701|2016-01-26 07:00,26,883.75,884.5,883.25,884,173
20160701|2016-01-26 07:30,26,884.25,886,884.25,885.25,111
20160701|2016-01-26 08:30,26,885.25,887.75,884.25,885,871
20160701|2016-01-26 09:00,26,885.25,887,883,883.5,613
20160701|2016-01-26 09:30,26,883.5,885.25,883.5,885,355
20160701|2016-01-26 10:00,26,885.5,886.5,884.25,884.25,406
20160701|2016-01-26 10:30,26,884.25,885.25,883.5,884.75,316
20160701|2016-01-26 11:00,26,884.75,886.25,884.5,885.75,342
20160701|2016-01-26 11:30,26,885.75,886,885,885.25,356
20160701|2016-01-26 12:00,26,885.5,886.25,884,884,445
20160701|2016-01-26 12:30,26,884,885,883.75,884.25,401
20160701|2016-01-26 13:00,26,884.25,885.75,883.75,884,505
20160701|2016-01-26 19:00,27,883.5,886,883.5,885.25,434
20160701|2016-01-26 19:30,27,885,885,884,884,31
20160701|2016-01-26 20:00,27,884.25,884.25,883.75,884,17
20160701|2016-01-26 20:30,27,884,884.25,884,884.25,35
20160701|2016-01-26 21:00,27,884,884.75,884,884.75,44
20160701|2016-01-26 23:30,27,885.25,885.25,885,885.25,44
20160701|2016-01-27 00:00,27,885.5,885.5,885.25,885.25,11
20160701|2016-01-27 00:30,27,886,886.25,885.75,886.25,45
20160701|2016-01-27 01:00,27,886.25,886.5,886,886,9
20160701|2016-01-27 01:30,27,886,886,886,886,15
20160701|2016-01-27 02:00,27,885.25,885.75,885.25,885.75,28
20160701|2016-01-27 02:30,27,885.75,886.5,885.5,885.75,11
20160701|2016-01-27 03:00,27,885.75,886,885.75,886,2
20160701|2016-01-27 03:30,27,885.5,885.5,885.5,885.5,1
20160701|2016-01-27 04:00,27,885.25,885.25,884.75,884.75,5
20160701|2016-01-27 04:30,27,885,885,884.75,884.75,5
20160701|2016-01-27 05:00,27,885,885,884.75,884.75,2
20160701|2016-01-27 05:30,27,884.5,885,884.5,884.75,13
20160701|2016-01-27 06:00,27,885,885,884.75,884.75,4
20160701|2016-01-27 06:30,27,885.25,885.25,884.5,884.75,164
20160701|2016-01-27 07:00,27,885,887,884.75,887,458
20160701|2016-01-27 07:30,27,887,887.5,886.75,887.25,216
20160701|2016-01-27 08:30,27,887.25,888.75,887,887.5,779
20160701|2016-01-27 09:00,27,887.25,887.25,885.25,886.25,497
20160701|2016-01-27 09:30,27,886.25,888.25,886.25,888,704
20160701|2016-01-27 10:00,27,888.25,888.25,885.5,885.75,207
20160701|2016-01-27 10:30,27,885.75,887,885.25,887,284
20160701|2016-01-27 11:00,27,886.75,887.5,886,887.5,212
20160701|2016-01-27 11:30,27,887.75,892.5,887.75,890,2255
20160701|2016-01-27 12:00,27,889.75,891.25,888.25,888.25,479
20160701|2016-01-27 12:30,27,888.5,890.75,888.25,890.75,639
20160701|2016-01-27 13:00,27,890.5,892.5,889.75,891.25,1285
20160701|2016-01-27 19:00,28,890.25,891,889.5,890,321
20160701|2016-01-27 19:30,28,889.75,891.25,889.5,891,193
20160701|2016-01-27 20:30,28,890.75,891.5,890.75,891.5,7
20160701|2016-01-27 21:00,28,891.5,891.5,890.75,890.75,4
20160701|2016-01-27 22:30,28,891,891,890.75,890.75,6
20160701|2016-01-27 23:30,28,890,890,889.5,889.5,8
20160701|2016-01-28 00:00,28,890.5,890.75,890.25,890.5,16
20160701|2016-01-28 00:30,28,890.5,890.5,890.5,890.5,8
20160701|2016-01-28 01:00,28,890.75,890.75,890.5,890.5,3
20160701|2016-01-28 01:30,28,890.75,891.25,890.75,891,6
20160701|2016-01-28 02:00,28,891,891,890.75,890.75,7
20160701|2016-01-28 02:30,28,891,891.75,891,891.75,46
20160701|2016-01-28 03:00,28,891.5,891.75,891.5,891.75,6
20160701|2016-01-28 03:30,28,891.75,891.75,891.75,891.75,10
20160701|2016-01-28 04:00,28,891.75,891.75,891.75,891.75,3
20160701|2016-01-28 04:30,28,891,891,891,891,2
20160701|2016-01-28 05:00,28,890.75,890.75,889.5,889.5,92
20160701|2016-01-28 05:30,28,889.5,889.5,889,889.5,11
20160701|2016-01-28 06:00,28,889.5,889.75,889,889,13
20160701|2016-01-28 06:30,28,889,889.25,888.75,889.25,27
20160701|2016-01-28 07:00,28,889.25,890.25,889,889.5,116
20160701|2016-01-28 07:30,28,889.5,889.5,888.5,888.75,34
20160701|2016-01-28 08:30,28,888.5,889.75,886.5,889.25,1636
20160701|2016-01-28 09:00,28,889,890.25,885.5,885.5,774
20160701|2016-01-28 09:30,28,885.5,885.5,880.75,882,1583
20160701|2016-01-28 10:00,28,881.75,883.25,881,882.5,432
20160701|2016-01-28 10:30,28,882.25,882.25,881,881.5,303
20160701|2016-01-28 11:00,28,881.5,881.5,877,877,1296
20160701|2016-01-28 11:30,28,877,879,876.25,878.75,1029
20160701|2016-01-28 12:00,28,878.75,879.75,878,878.25,624
20160701|2016-01-28 12:30,28,878.25,878.25,877.25,877.25,465
20160701|2016-01-28 13:00,28,877.25,877.5,876,877,1248
20160701|2016-01-28 19:00,29,877,878.75,877,878.5,581
20160701|2016-01-28 19:30,29,878,879,878,878.5,50
20160701|2016-01-28 20:00,29,878.5,878.5,878.5,878.5,1
20160701|2016-01-28 20:30,29,878,878.25,878,878,44
20160701|2016-01-28 21:00,29,877.75,877.75,876.75,876.75,106
20160701|2016-01-28 21:30,29,876.75,876.75,876.75,876.75,128
20160701|2016-01-28 22:00,29,876.5,877,876.5,877,51
20160701|2016-01-28 22:30,29,877.25,877.25,877.25,877.25,1
20160701|2016-01-28 23:30,29,877.5,877.5,876.75,876.75,7
20160701|2016-01-29 00:00,29,876.5,877.75,876.5,877.75,27
20160701|2016-01-29 00:30,29,877.25,877.25,877.25,877.25,1
20160701|2016-01-29 02:00,29,877.75,878.5,877.75,878.5,3
20160701|2016-01-29 02:30,29,878.25,878.25,877.75,877.75,13
20160701|2016-01-29 03:00,29,877.75,877.75,876.5,876.5,5
20160701|2016-01-29 03:30,29,876.75,876.75,876.75,876.75,8
20160701|2016-01-29 04:00,29,877,877,876.25,876.25,7
20160701|2016-01-29 04:30,29,876,876.25,876,876,7
20160701|2016-01-29 05:00,29,876.25,876.75,876.25,876.75,7
20160701|2016-01-29 05:30,29,876.5,876.75,876.5,876.75,3
20160701|2016-01-29 06:00,29,876.5,877.25,876.5,876.75,29
20160701|2016-01-29 06:30,29,876.75,877.25,876.25,876.25,49
20160701|2016-01-29 07:00,29,876.5,877.5,876,876.75,99
20160701|2016-01-29 07:30,29,876.75,879.75,876.75,879.5,91
20160701|2016-01-29 08:30,29,878.5,880.75,877.25,879.25,1113
20160701|2016-01-29 09:00,29,879.25,881.5,878.5,879.25,756
20160701|2016-01-29 09:30,29,879.5,881,879.25,881,216
20160701|2016-01-29 10:00,29,880.75,882.25,880.75,881.75,381
20160701|2016-01-29 10:30,29,881.75,882.5,880.75,882.25,215
20160701|2016-01-29 11:00,29,882.25,887,882,885.5,1163
20160701|2016-01-29 11:30,29,885.75,887.75,884.75,887.5,792
20160701|2016-01-29 12:00,29,887.75,888,886.25,887.25,309
20160701|2016-01-29 12:30,29,887.25,889.5,887,887.5,662
20160701|2016-01-29 13:00,29,887.5,890.75,887,889.5,1708
20160701|2016-01-31 19:00,1,890.25,890.75,887.25,887.25,244
20160701|2016-01-31 19:30,1,887.25,889,887.25,888.5,101
20160701|2016-01-31 20:00,1,888.5,888.5,888.5,888.5,65
20160701|2016-01-31 20:30,1,888.5,888.5,887,887,21
20160701|2016-01-31 21:00,1,888.5,888.5,888.5,888.5,1
20160701|2016-01-31 22:00,1,889,889,889,889,1
20160701|2016-01-31 22:30,1,888.75,888.75,888.75,888.75,4
20160701|2016-01-31 23:00,1,888.5,889,888.5,889,27
20160701|2016-01-31 23:30,1,888.75,889,888.75,889,13
20160701|2016-02-01 00:00,1,888.25,888.25,886.25,886.5,158
20160701|2016-02-01 00:30,1,886.25,887.5,886,887.5,256
20160701|2016-02-01 01:00,1,887.75,887.75,887.75,887.75,1
20160701|2016-02-01 01:30,1,887.75,887.75,887.5,887.5,11
20160701|2016-02-01 02:00,1,887,887,886.75,886.75,45
20160701|2016-02-01 02:30,1,887,887,887,887,2
20160701|2016-02-01 03:30,1,888.25,888.25,887,887,59
20160701|2016-02-01 04:00,1,886.75,886.75,886.75,886.75,21
20160701|2016-02-01 04:30,1,886.75,886.75,886.75,886.75,2
20160701|2016-02-01 05:00,1,886.75,886.75,886.5,886.5,28
20160701|2016-02-01 05:30,1,886.5,886.5,886.5,886.5,2
20160701|2016-02-01 06:00,1,886.25,886.25,886.25,886.25,27
20160701|2016-02-01 06:30,1,886.25,886.75,885.75,886,84
20160701|2016-02-01 07:00,1,886,886,885.5,885.5,53
20160701|2016-02-01 07:30,1,885.5,885.5,885.25,885.25,23
20160701|2016-02-01 08:30,1,885,887.25,884,885.25,476
20160701|2016-02-01 09:00,1,885,888.25,885,887.5,1047
20160701|2016-02-01 09:30,1,887.5,889,886.5,888.25,417
20160701|2016-02-01 10:00,1,888.5,889,887,887.25,447
20160701|2016-02-01 10:30,1,887.25,888.75,886.25,888.75,155
20160701|2016-02-01 11:00,1,888.75,888.75,885,885.5,316
20160701|2016-02-01 11:30,1,885.75,886.75,884.75,885.25,221
20160701|2016-02-01 12:00,1,885.75,886,884.5,885,214
20160701|2016-02-01 12:30,1,885,886.5,884.5,886.5,391
20160701|2016-02-01 13:00,1,886.75,888.25,885.75,888.25,433
20160701|2016-02-01 19:00,2,887.25,888.75,887,888,156
20160701|2016-02-01 19:30,2,888.25,888.25,887,887.5,137
20160701|2016-02-01 20:00,2,887.75,887.75,887.25,887.25,23
20160701|2016-02-01 20:30,2,887.5,887.5,887.25,887.25,4
20160701|2016-02-01 21:00,2,887.75,887.75,887.75,887.75,74
20160701|2016-02-01 21:30,2,888.5,888.75,888.25,888.25,5
20160701|2016-02-01 22:00,2,888.75,889.25,888.75,889,16
20160701|2016-02-01 22:30,2,888.75,889.25,888.75,889.25,2
20160701|2016-02-01 23:00,2,889.5,889.5,889.5,889.5,5
20160701|2016-02-01 23:30,2,889,890,888.75,890,79
20160701|2016-02-02 00:00,2,890,890.75,890,890.5,48
20160701|2016-02-02 00:30,2,890.5,890.75,890.5,890.75,13
20160701|2016-02-02 01:00,2,890.5,890.75,890.25,890.25,3
20160701|2016-02-02 01:30,2,890.5,891.75,890.25,891.25,160
20160701|2016-02-02 02:00,2,891,891,889.75,890.25,25
20160701|2016-02-02 02:30,2,889.75,890.25,889.75,890.25,4
20160701|2016-02-02 03:00,2,890.25,890.5,890.25,890.25,6
20160701|2016-02-02 03:30,2,890.25,890.25,890.25,890.25,2
20160701|2016-02-02 04:00,2,890,890,889,889,32
20160701|2016-02-02 04:30,2,889.25,889.25,888.5,889,32
20160701|2016-02-02 05:00,2,888.5,888.75,888.5,888.75,3
20160701|2016-02-02 05:30,2,888.75,888.75,888.5,888.5,18
20160701|2016-02-02 06:00,2,888,888,887.25,887.25,58
20160701|2016-02-02 06:30,2,887.25,887.75,887.25,887.75,11
20160701|2016-02-02 07:00,2,888,889.5,888,889,130
20160701|2016-02-02 07:30,2,889,889.5,888.75,888.75,33
20160701|2016-02-02 08:30,2,887.75,889.25,885.25,887,1305
20160701|2016-02-02 09:00,2,887,889.25,886.5,888.5,557
20160701|2016-02-02 09:30,2,888.75,894,888.75,893.5,1489
20160701|2016-02-02 10:00,2,893.5,893.5,892.25,892.75,474
20160701|2016-02-02 10:30,2,893,896,892.75,894.75,1021
20160701|2016-02-02 11:00,2,895,896,895,895,416
20160701|2016-02-02 11:30,2,895,895.5,893.75,894.25,385
20160701|2016-02-02 12:00,2,894.25,894.25,892.75,893.5,446
20160701|2016-02-02 12:30,2,893.25,894.5,893.25,894,437
20160701|2016-02-02 13:00,2,893.75,895,893.5,894.25,826
20160701|2016-02-02 19:00,3,893.75,893.75,891.25,891.25,70
20160701|2016-02-02 19:30,3,891,891.75,891,891.25,11
20160701|2016-02-02 20:00,3,892.25,893,892.25,892.5,164
20160701|2016-02-02 20:30,3,891.75,893,891.75,892.5,135
20160701|2016-02-02 21:00,3,892.5,892.75,892.5,892.75,38
20160701|2016-02-02 21:30,3,893,893,893,893,1
20160701|2016-02-02 23:00,3,893,893.25,892.5,892.5,16
20160701|2016-02-02 23:30,3,891.75,891.75,891.75,891.75,1
20160701|2016-02-03 00:00,3,891.75,891.75,891.75,891.75,2
20160701|2016-02-03 01:30,3,892,892,892,892,1
20160701|2016-02-03 02:00,3,892.75,892.75,892.75,892.75,4
20160701|2016-02-03 02:30,3,892.75,893.25,892.75,893.25,3
20160701|2016-02-03 03:00,3,893.5,893.5,893.5,893.5,1
20160701|2016-02-03 03:30,3,893.25,893.5,893.25,893.5,8
20160701|2016-02-03 04:30,3,893.75,893.75,893.5,893.5,4
20160701|2016-02-03 05:00,3,894,894.25,894,894.25,3
20160701|2016-02-03 05:30,3,894.5,894.75,894.5,894.75,43
20160701|2016-02-03 06:00,3,894.5,894.5,894.25,894.25,125
20160701|2016-02-03 06:30,3,894,894,893,893,31
20160701|2016-02-03 07:00,3,893,893,891.75,892.75,87
20160701|2016-02-03 07:30,3,892.5,892.5,892,892,113
20160701|2016-02-03 08:30,3,892.75,893,889.75,891.25,1075
20160701|2016-02-03 09:00,3,891.5,891.75,890.25,891,567
20160701|2016-02-03 09:30,3,891,891,888,889.5,648
20160701|2016-02-03 10:00,3,889.25,889.75,888.5,889,316
20160701|2016-02-03 10:30,3,889.25,889.5,886.75,887,582
20160701|2016-02-03 11:00,3,887,887.25,886.25,887,629
20160701|2016-02-03 11:30,3,887,887.25,886,886.25,298
20160701|2016-02-03 12:00,3,886.25,886.25,883.25,884.75,660
20160701|2016-02-03 12:30,3,884.75,885.5,884.25,885.25,288
20160701|2016-02-03 13:00,3,885.25,886.5,884.5,886.5,809
20160701|2016-02-03 19:00,4,887,889.5,887,889.5,968
20160701|2016-02-03 19:30,4,889.5,890.5,889.5,890,370
20160701|2016-02-03 20:00,4,889.5,890,889.5,890,134
20160701|2016-02-03 20:30,4,890,890,889.25,889.25,105
20160701|2016-02-03 21:00,4,889.5,889.5,888.25,889.25,81
20160701|2016-02-03 21:30,4,889,889,889,889,1
20160701|2016-02-03 23:00,4,889,889.5,889,889.5,4
20160701|2016-02-03 23:30,4,888.75,889.5,888.75,889.25,11
20160701|2016-02-04 00:00,4,889.25,889.75,889.25,889.75,84
20160701|2016-02-04 00:30,4,890,890.75,890,890.75,31
20160701|2016-02-04 01:00,4,890.5,890.75,890,890.5,166
20160701|2016-02-04 01:30,4,890.75,891.5,890.75,891,31
20160701|2016-02-04 02:00,4,891,891.25,891,891,13
20160701|2016-02-04 02:30,4,890.75,890.75,890.25,890.25,31
20160701|2016-02-04 03:00,4,890.25,890.25,889.75,889.75,4
20160701|2016-02-04 03:30,4,890.25,890.25,890.25,890.25,2
20160701|2016-02-04 04:00,4,890.5,891,890.5,891,5
20160701|2016-02-04 04:30,4,890.5,890.75,890.25,890.25,13
20160701|2016-02-04 05:00,4,889.75,890,889.75,890,3
20160701|2016-02-04 05:30,4,890.25,891.5,890.25,890.75,61
20160701|2016-02-04 06:00,4,890.75,890.75,890.25,890.75,24
20160701|2016-02-04 06:30,4,890.5,890.75,889,889.25,95
20160701|2016-02-04 07:00,4,889.5,890,889.25,889.25,186
20160701|2016-02-04 07:30,4,889,889,886.5,887.25,318
20160701|2016-02-04 08:30,4,886.5,889,885.5,886.75,965
20160701|2016-02-04 09:00,4,886.75,892.5,885.75,892.25,1058
20160701|2016-02-04 09:30,4,892.5,893,887.5,888.25,1230
20160701|2016-02-04 10:00,4,888.5,888.5,884,885.75,916
20160701|2016-02-04 10:30,4,885.5,885.5,882,883.25,475
20160701|2016-02-04 11:00,4,883.25,885.75,882.75,885.5,262
20160701|2016-02-04 11:30,4,885.5,886.5,883.75,883.75,166
20160701|2016-02-04 12:00,4,883.75,885,883.5,884.25,352
20160701|2016-02-04 12:30,4,884.5,885,882.5,884,417
20160701|2016-02-04 13:00,4,884,885.75,883.5,885.75,403
20160701|2016-02-04 19:00,5,885.25,886.75,885,886.75,373
20160701|2016-02-04 19:30,5,886.75,887.5,886.75,887.25,91
20160701|2016-02-04 20:00,5,887,887,886.25,886.25,27
20160701|2016-02-04 20:30,5,886,886,886,886,13
20160701|2016-02-04 21:00,5,887,887.25,886.25,886.5,78
20160701|2016-02-04 21:30,5,886.25,887,886.25,886.5,17
20160701|2016-02-04 23:30,5,886.75,887,886.75,887,12
20160701|2016-02-05 00:00,5,887.5,887.5,887.5,887.5,51
20160701|2016-02-05 00:30,5,887.5,887.75,887.5,887.5,26
20160701|2016-02-05 01:00,5,887.5,887.75,887.5,887.75,3
20160701|2016-02-05 01:30,5,887.5,887.75,887.5,887.75,19
20160701|2016-02-05 02:00,5,887.75,888,887.75,888,3
20160701|2016-02-05 02:30,5,888,888.5,888,888.5,30
20160701|2016-02-05 03:00,5,888.25,888.5,888,888.25,14
20160701|2016-02-05 03:30,5,888.5,889.25,888.5,889,61
20160701|2016-02-05 04:00,5,888.5,889,888.5,889,13
20160701|2016-02-05 04:30,5,888.5,888.75,888.5,888.5,22
20160701|2016-02-05 05:00,5,888.75,888.75,887.75,887.75,65
20160701|2016-02-05 05:30,5,887.75,888,887.5,887.75,145
20160701|2016-02-05 06:00,5,888,888.5,888,888.5,30
20160701|2016-02-05 06:30,5,888.25,888.75,887,887.5,41
20160701|2016-02-05 07:00,5,887.25,887.5,886.5,886.5,88
20160701|2016-02-05 07:30,5,886.75,887.25,885.5,885.5,133
20160701|2016-02-05 08:30,5,885.25,886.25,882,884.25,1252
20160701|2016-02-05 09:00,5,884.5,885,882.75,883.75,371
20160701|2016-02-05 09:30,5,883.75,884,882,882.5,464
20160701|2016-02-05 10:00,5,882.25,882.75,881.75,881.75,621
20160701|2016-02-05 10:30,5,881.75,882,880.5,881.25,595
20160701|2016-02-05 11:00,5,881.25,881.75,878.75,879,471
20160701|2016-02-05 11:30,5,879,879.75,878.25,879.25,301
20160701|2016-02-05 12:00,5,879.25,880.75,879,879.75,394
20160701|2016-02-05 12:30,5,879.75,880.5,879,880.5,378
20160701|2016-02-05 13:00,5,880.5,880.5,877.5,878.5,1092
20160701|2016-02-07 19:00,8,877.75,878,877,877,44
20160701|2016-02-07 19:30,8,877,877.5,877,877.25,9
20160701|2016-02-07 20:00,8,877.5,877.5,877.25,877.5,102
20160701|2016-02-07 20:30,8,877.5,877.5,877.25,877.25,82
20160701|2016-02-07 21:00,8,877.5,877.5,877.5,877.5,36
20160701|2016-02-07 22:00,8,877,877,877,877,2
20160701|2016-02-07 23:00,8,877,877,877,877,4
20160701|2016-02-08 01:00,8,877,877.25,877,877.25,8
20160701|2016-02-08 01:30,8,877.25,877.25,877,877,10
20160701|2016-02-08 02:00,8,877,877,876.25,876.5,50
20160701|2016-02-08 02:30,8,876.25,876.5,876.25,876.5,24
20160701|2016-02-08 03:00,8,876.5,876.5,876.5,876.5,7
20160701|2016-02-08 03:30,8,876.5,876.5,876.25,876.25,62
20160701|2016-02-08 04:00,8,876.25,876.25,875.5,875.5,50
20160701|2016-02-08 04:30,8,875.75,875.75,875,875,48
20160701|2016-02-08 05:00,8,874.75,875.25,874.5,875,48
20160701|2016-02-08 05:30,8,874.75,874.75,874.5,874.5,6
20160701|2016-02-08 06:00,8,874.5,874.5,873.5,873.5,53
20160701|2016-02-08 06:30,8,873.5,873.75,873,873.5,168
20160701|2016-02-08 07:00,8,873.5,874.25,873.5,874.25,70
20160701|2016-02-08 07:30,8,874.5,875,874,874.75,91
20160701|2016-02-08 08:30,8,875,877,872.5,877,1317
20160701|2016-02-08 09:00,8,876.75,877.5,874.75,876.25,277
20160701|2016-02-08 09:30,8,876,876.75,874.25,874.75,224
20160701|2016-02-08 10:00,8,874.75,875.25,873.25,874.75,301
20160701|2016-02-08 10:30,8,874.5,874.5,872.75,872.75,237
20160701|2016-02-08 11:00,8,872.75,874.5,872.5,873.75,263
20160701|2016-02-08 11:30,8,874,874,872.5,873,441
20160701|2016-02-08 12:00,8,873,873.5,872.25,872.5,341
20160701|2016-02-08 12:30,8,872.5,873.5,871,873.25,598
20160701|2016-02-08 13:00,8,873.25,873.5,872.25,873,548
20160701|2016-02-08 19:00,9,872.75,872.75,872.25,872.5,220
20160701|2016-02-08 19:30,9,872.5,873,872.5,872.5,59
20160701|2016-02-08 20:00,9,872.75,872.75,872.25,872.25,7
20160701|2016-02-08 20:30,9,872.5,872.5,872.25,872.5,34
20160701|2016-02-08 21:00,9,872.5,872.5,872.25,872.5,33
20160701|2016-02-08 21:30,9,872.5,872.5,872.25,872.5,27
20160701|2016-02-08 22:00,9,872.5,873,872.5,873,36
20160701|2016-02-08 22:30,9,872.75,873,872.75,873,133
20160701|2016-02-08 23:00,9,872.75,872.75,872.75,872.75,4
20160701|2016-02-08 23:30,9,873.5,873.5,873.5,873.5,1
20160701|2016-02-09 00:30,9,873.75,873.75,873.75,873.75,9
20160701|2016-02-09 01:00,9,873.5,874.25,873.5,874.25,15
20160701|2016-02-09 01:30,9,874.25,874.25,874,874,8
20160701|2016-02-09 02:00,9,874,874.25,873.5,873.5,9
20160701|2016-02-09 02:30,9,873.5,873.75,873.5,873.5,57
20160701|2016-02-09 03:00,9,873.75,874,873.75,873.75,5
20160701|2016-02-09 03:30,9,873.5,873.5,873.5,873.5,3
20160701|2016-02-09 04:00,9,873.5,873.5,873.5,873.5,1
20160701|2016-02-09 04:30,9,873.25,873.25,873.25,873.25,7
20160701|2016-02-09 05:00,9,873,873,873,873,52
20160701|2016-02-09 05:30,9,873,873,873,873,20
20160701|2016-02-09 06:00,9,872.75,872.75,872.25,872.5,9
20160701|2016-02-09 06:30,9,872.5,872.75,871.5,871.5,43
20160701|2016-02-09 07:00,9,871.5,871.75,871.25,871.75,45
20160701|2016-02-09 07:30,9,871.75,872,871,872,51
20160701|2016-02-09 08:30,9,872.5,873.5,871.5,872.5,395
20160701|2016-02-09 09:00,9,872.75,874.25,872.25,872.75,252
20160701|2016-02-09 09:30,9,872.75,873,871.5,871.5,251
20160701|2016-02-09 10:00,9,871.75,873,870.75,870.75,649
20160701|2016-02-09 10:30,9,870.75,871.5,869.5,870.25,687
20160701|2016-02-09 11:00,9,871.5,875.5,869.25,871.25,1947
20160701|2016-02-09 11:30,9,871.25,872,869.5,870,616
20160701|2016-02-09 12:00,9,870.25,871.25,869.5,871,323
20160701|2016-02-09 12:30,9,870.75,872.5,870.5,871.5,322
20160701|2016-02-09 13:00,9,871.75,873.75,870.75,873.75,760
20160701|2016-02-09 19:00,10,873,873.5,872.5,873.25,124
20160701|2016-02-09 19:30,10,872.75,872.75,872.75,872.75,1
20160701|2016-02-09 20:00,10,872.5,872.75,872.25,872.5,13
20160701|2016-02-09 20:30,10,872.25,872.25,872.25,872.25,15
20160701|2016-02-09 21:00,10,872,872,871.75,871.75,15
20160701|2016-02-09 21:30,10,872.75,872.75,872.5,872.5,5
20160701|2016-02-09 22:00,10,872.25,872.25,872.25,872.25,1
20160701|2016-02-09 22:30,10,872.75,872.75,872.75,872.75,1
20160701|2016-02-09 23:30,10,872.75,872.75,872.75,872.75,1
20160701|2016-02-10 00:00,10,873,873.25,873,873.25,4
20160701|2016-02-10 00:30,10,872.75,872.75,872.75,872.75,1
20160701|2016-02-10 01:00,10,873,874,872.5,873.75,62
20160701|2016-02-10 01:30,10,873.5,873.5,873,873.25,11
20160701|2016-02-10 02:00,10,873.25,873.25,873,873.25,10
20160701|2016-02-10 02:30,10,873.25,873.25,872.75,873.25,14
20160701|2016-02-10 03:00,10,873.25,873.25,873.25,873.25,4
20160701|2016-02-10 03:30,10,873.5,874,873.5,873.75,11
20160701|2016-02-10 04:00,10,873.5,873.5,873.25,873.25,14
20160701|2016-02-10 04:30,10,873,873.5,873,873.5,5
20160701|2016-02-10 05:00,10,874.25,874.5,874,874.5,18
20160701|2016-02-10 05:30,10,874.25,874.75,874.25,874.5,22
20160701|2016-02-10 06:00,10,874.75,875.25,874.75,875.25,32
20160701|2016-02-10 06:30,10,875.25,875.5,874.5,874.5,72
20160701|2016-02-10 07:00,10,874.25,874.5,874.25,874.5,27
20160701|2016-02-10 07:30,10,874.25,874.25,873.5,874,20
20160701|2016-02-10 08:30,10,874,875.25,871,871.5,694
20160701|2016-02-10 09:00,10,871.25,873,871.25,872,190
20160701|2016-02-10 09:30,10,872,874.75,872,872.75,331
20160701|2016-02-10 10:00,10,873,873.5,872,872.5,180
20160701|2016-02-10 10:30,10,872.5,873.5,871,873.25,439
20160701|2016-02-10 11:00,10,873.25,873.5,872.25,873.5,289
20160701|2016-02-10 11:30,10,873.75,874.5,873.25,873.5,312
20160701|2016-02-10 12:00,10,873.75,874,873,873.25,62
20160701|2016-02-10 12:30,10,873.25,873.75,872.75,873,201
20160701|2016-02-10 13:00,10,873.25,873.5,872,872.75,825
20160701|2016-02-10 19:00,11,872.5,873.25,872.5,873,7
20160701|2016-02-10 20:30,11,873.25,873.25,873,873.25,9
20160701|2016-02-10 21:00,11,873.25,873.5,872.75,872.75,31
20160701|2016-02-10 21:30,11,873.25,873.25,873.25,873.25,2
20160701|2016-02-10 22:00,11,873.5,873.5,873.5,873.5,1
20160701|2016-02-10 22:30,11,873.75,873.75,873.75,873.75,16
20160701|2016-02-10 23:00,11,874,874.25,873.75,874,36
20160701|2016-02-10 23:30,11,874.25,874.25,874.25,874.25,34
20160701|2016-02-11 00:00,11,874.25,874.25,874,874,8
20160701|2016-02-11 01:00,11,874,874,873.75,873.75,9
20160701|2016-02-11 01:30,11,874,874.5,874,874.5,34
20160701|2016-02-11 02:00,11,874,874.25,873.5,874.25,5
20160701|2016-02-11 02:30,11,874.5,874.75,874.25,874.25,12
20160701|2016-02-11 03:00,11,874,874,873,873,29
20160701|2016-02-11 03:30,11,873,873.5,873,873.5,6
20160701|2016-02-11 04:00,11,874.5,874.75,874.5,874.5,14
20160701|2016-02-11 04:30,11,874.75,875,874.5,874.5,43
20160701|2016-02-11 05:00,11,874.5,874.5,874.25,874.25,8
20160701|2016-02-11 05:30,11,874,874,874,874,6
20160701|2016-02-11 06:00,11,874.25,874.5,873.75,874.5,68
20160701|2016-02-11 06:30,11,874.5,874.5,874,874.25,77
20160701|2016-02-11 07:00,11,874.25,874.25,872.75,873,68
20160701|2016-02-11 07:30,11,873.5,873.75,872.75,873.75,37
20160701|2016-02-11 08:30,11,873.75,877.75,872.25,877.75,1475
20160701|2016-02-11 09:00,11,877.75,881,877.5,879.5,1443
20160701|2016-02-11 09:30,11,879.25,881.25,879,879.75,613
20160701|2016-02-11 10:00,11,880,882.5,880,882,968
20160701|2016-02-11 10:30,11,882,883,880.5,882.75,691
20160701|2016-02-11 11:00,11,882.75,883.75,882.25,883.25,684
20160701|2016-02-11 11:30,11,883.25,884,880.5,880.75,834
20160701|2016-02-11 12:00,11,880.75,881.75,880,880.75,459
20160701|2016-02-11 12:30,11,880.75,881.75,880,881.25,249
20160701|2016-02-11 13:00,11,881,883.5,880.25,882.5,1587
20160701|2016-02-11 19:00,12,882.5,883.25,882.25,883.25,139
20160701|2016-02-11 19:30,12,883,884,882.25,884,29
20160701|2016-02-11 20:00,12,884.25,884.75,884.25,884.25,56
20160701|2016-02-11 20:30,12,884.25,884.75,884,884.75,8
20160701|2016-02-11 21:00,12,884.5,884.75,884.5,884.75,9
20160701|2016-02-11 21:30,12,884.75,885,884.75,885,18
20160701|2016-02-11 22:00,12,885,885,884.75,884.75,3
20160701|2016-02-11 23:30,12,884.75,884.75,884.25,884.25,52
20160701|2016-02-12 00:00,12,884.25,884.75,884,884.75,28
20160701|2016-02-12 00:30,12,884.75,885,884.75,884.75,12
20160701|2016-02-12 01:00,12,884.5,884.5,884.5,884.5,1
20160701|2016-02-12 01:30,12,884.75,884.75,884.75,884.75,1
20160701|2016-02-12 02:30,12,885,885,884.75,885,14
20160701|2016-02-12 03:00,12,885,885,885,885,92
20160701|2016-02-12 03:30,12,884.75,885,884.75,885,7
20160701|2016-02-12 04:00,12,884.75,884.75,884.75,884.75,7
20160701|2016-02-12 04:30,12,884.75,884.75,884.25,884.25,40
20160701|2016-02-12 05:00,12,884.75,884.75,884,884,28
20160701|2016-02-12 05:30,12,884,884.75,883.75,884.5,61
20160701|2016-02-12 06:00,12,884.25,884.5,884,884,37
20160701|2016-02-12 06:30,12,884.25,884.75,883.5,883.75,81
20160701|2016-02-12 07:00,12,883.5,883.5,881,881.5,149
20160701|2016-02-12 07:30,12,882,882,881.75,881.75,2
20160701|2016-02-12 08:30,12,881.25,882,878.5,879,1009
20160701|2016-02-12 09:00,12,878.5,881.5,878,880,474
20160701|2016-02-12 09:30,12,880,884,879.75,884,823
20160701|2016-02-12 10:00,12,884,884.25,882.5,882.75,1027
20160701|2016-02-12 10:30,12,883,883.25,882,882.5,304
20160701|2016-02-12 11:00,12,882.25,882.75,881.25,882,404
20160701|2016-02-12 11:30,12,882.25,882.5,881.5,881.5,83
20160701|2016-02-12 12:00,12,881.75,882.5,880.5,882.5,376
20160701|2016-02-12 12:30,12,882.25,882.75,881.75,882,176
20160701|2016-02-12 13:00,12,882,882.5,880.75,882,775
20160701|2016-02-15 19:00,16,884.5,889.75,884.25,889.5,1740
20160701|2016-02-15 19:30,16,889,890,888.75,889.75,586
20160701|2016-02-15 20:00,16,890,890,889.5,890,382
20160701|2016-02-15 20:30,16,890,890.5,889.75,890.5,342
20160701|2016-02-15 21:00,16,890,890.5,890,890.5,39
20160701|2016-02-15 21:30,16,890.5,890.5,889.75,890.25,45
20160701|2016-02-15 22:00,16,890,890.25,890,890,66
20160701|2016-02-15 22:30,16,890,890,890,890,7
20160701|2016-02-15 23:00,16,890,890.5,890,890.5,195
20160701|2016-02-15 23:30,16,890.5,891,889.5,889.5,292
20160701|2016-02-16 00:00,16,889.25,889.5,888.5,889,273
20160701|2016-02-16 00:30,16,888.75,889,888.25,888.5,185
20160701|2016-02-16 01:00,16,888.75,889.75,888.75,889.75,166
20160701|2016-02-16 01:30,16,889.75,889.75,889.25,889.25,16
20160701|2016-02-16 02:00,16,889.25,889.5,889.25,889.5,9
20160701|2016-02-16 02:30,16,889.5,890.25,889.5,889.75,161
20160701|2016-02-16 03:00,16,889.75,891,889.75,890.5,92
20160701|2016-02-16 03:30,16,890.5,890.5,890.25,890.25,5
20160701|2016-02-16 04:00,16,889.5,889.5,888.5,888.5,40
20160701|2016-02-16 04:30,16,888.5,888.75,888.5,888.75,31
20160701|2016-02-16 05:00,16,888.5,888.5,888.25,888.5,57
20160701|2016-02-16 05:30,16,888.5,888.5,888,888.25,102
20160701|2016-02-16 06:00,16,888.5,888.5,888,888,34
20160701|2016-02-16 06:30,16,888.25,888.25,888,888,90
20160701|2016-02-16 07:00,16,888,888,886,886,228
20160701|2016-02-16 07:30,16,886,886.5,885.5,886,245
20160701|2016-02-16 08:30,16,886,887.5,885.25,886.25,1383
20160701|2016-02-16 09:00,16,886.25,887.5,886.25,887,979
20160701|2016-02-16 09:30,16,887,890,887,889.5,862
20160701|2016-02-16 10:00,16,889.25,889.5,887.25,887.75,428
20160701|2016-02-16 10:30,16,887.75,888.75,887.5,888,555
20160701|2016-02-16 11:00,16,888.5,888.5,881.5,882.25,1246
20160701|2016-02-16 11:30,16,882,886.75,882,886.25,567
20160701|2016-02-16 12:00,16,886.5,887.5,886.25,887,263
20160701|2016-02-16 12:30,16,886.25,886.75,885.25,886.25,454
20160701|2016-02-16 13:00,16,886,887.5,886,886.25,553
20160701|2016-02-16 19:00,17,886,887.5,885.5,887.25,170
20160701|2016-02-16 19:30,17,887.75,887.75,886.75,886.75,90
20160701|2016-02-16 20:00,17,887,887,887,887,1
20160701|2016-02-16 20:30,17,887,887,887,887,8
20160701|2016-02-16 21:00,17,887.25,887.25,884.75,884.75,142
20160701|2016-02-16 21:30,17,884.75,885,884.5,885,5
20160701|2016-02-16 22:00,17,885.25,885.25,885.25,885.25,1
20160701|2016-02-16 22:30,17,885,885,885,885,1
20160701|2016-02-16 23:30,17,885,885,884.5,884.75,77
20160701|2016-02-17 00:00,17,885,885.25,885,885,161
20160701|2016-02-17 00:30,17,884.75,885,884.5,885,110
20160701|2016-02-17 01:00,17,885,885,884.5,884.75,54
20160701|2016-02-17 01:30,17,885,885.25,885,885.25,28
20160701|2016-02-17 02:00,17,885,885.25,885,885.25,8
20160701|2016-02-17 02:30,17,885.5,885.5,885.5,885.5,32
20160701|2016-02-17 03:00,17,885.5,885.5,885,885,57
20160701|2016-02-17 03:30,17,885,885.25,885,885.25,40
20160701|2016-02-17 04:00,17,885,885.5,884.5,885.5,85
20160701|2016-02-17 04:30,17,885.5,885.5,885.5,885.5,4
20160701|2016-02-17 05:00,17,885.25,885.25,884.25,884.5,22
20160701|2016-02-17 05:30,17,885,885,885,885,1
20160701|2016-02-17 06:00,17,884.75,884.75,884,884,25
20160701|2016-02-17 06:30,17,884,885,884,885,33
20160701|2016-02-17 07:00,17,885,885.75,884.75,885.5,315
20160701|2016-02-17 07:30,17,885.5,885.5,885.25,885.5,141
20160701|2016-02-17 08:30,17,885.5,889.5,884.75,888.75,1589
20160701|2016-02-17 09:00,17,889,891.25,889,890.75,1279
20160701|2016-02-17 09:30,17,891,891,889,890.25,744
20160701|2016-02-17 10:00,17,890.5,891,889,889.25,426
20160701|2016-02-17 10:30,17,889,890.25,889,890,349
20160701|2016-02-17 11:00,17,889.75,890.25,889.75,889.75,423
20160701|2016-02-17 11:30,17,890,890.25,888,889.25,261
20160701|2016-02-17 12:00,17,889,890,888.75,889.5,257
20160701|2016-02-17 12:30,17,889.25,890.5,889,890,282
20160701|2016-02-17 13:00,17,890,890.25,888.75,889,540
20160701|2016-02-17 19:00,18,889,890,888.5,889.5,356
20160701|2016-02-17 19:30,18,889.75,890,889.25,890,333
20160701|2016-02-17 20:00,18,890,890.25,889.75,890,73
20160701|2016-02-17 20:30,18,890,890.25,889.75,889.75,79
20160701|2016-02-17 21:00,18,889.75,890,889.5,889.75,72
20160701|2016-02-17 21:30,18,890.25,890.25,890.25,890.25,12
20160701|2016-02-17 22:00,18,890.25,890.25,890.25,890.25,12
20160701|2016-02-17 22:30,18,889.75,889.75,889.75,889.75,1
20160701|2016-02-17 23:30,18,890,890,889,889.5,40
20160701|2016-02-18 00:00,18,889.25,889.75,889.25,889.75,24
20160701|2016-02-18 00:30,18,889.25,889.5,888.5,888.5,81
20160701|2016-02-18 01:00,18,888.5,888.75,888.5,888.5,45
20160701|2016-02-18 01:30,18,888.5,888.75,888.25,888.75,21
20160701|2016-02-18 02:00,18,888.25,888.75,888.25,888.75,7
20160701|2016-02-18 02:30,18,888.75,889.25,888,888.25,81
20160701|2016-02-18 03:00,18,888,888,887.25,887.5,12
20160701|2016-02-18 03:30,18,887.25,887.5,887.25,887.5,2
20160701|2016-02-18 04:00,18,887.5,887.75,887,887,69
20160701|2016-02-18 04:30,18,887.25,887.5,887.25,887.5,2
20160701|2016-02-18 05:00,18,887.5,887.75,887.5,887.75,6
20160701|2016-02-18 05:30,18,888,888.25,887.5,887.5,23
20160701|2016-02-18 06:00,18,887.5,888.75,887.25,887.75,232
20160701|2016-02-18 06:30,18,887.75,888,886.75,887,87
20160701|2016-02-18 07:00,18,887,887.5,887,887,41
20160701|2016-02-18 07:30,18,887.25,887.25,887,887,26
20160701|2016-02-18 08:30,18,886.75,887.75,885.25,887.25,615
20160701|2016-02-18 09:00,18,887.25,887.25,885.75,886.75,212
20160701|2016-02-18 09:30,18,886.75,888,886,886.75,174
20160701|2016-02-18 10:00,18,886.75,889,885.75,888.5,447
20160701|2016-02-18 10:30,18,888.25,889.25,887.75,889,322
20160701|2016-02-18 11:00,18,889.25,889.5,887.75,887.75,346
20160701|2016-02-18 11:30,18,888,888.25,887.5,888,218
20160701|2016-02-18 12:00,18,888,888.75,887.5,888,354
20160701|2016-02-18 12:30,18,888,888.25,887.5,888.25,423
20160701|2016-02-18 13:00,18,888,888.25,887,888,537
20160701|2016-02-18 19:00,19,887,887.5,886,886.75,59
20160701|2016-02-18 19:30,19,886.75,887,886.5,886.5,9
20160701|2016-02-18 20:00,19,886.75,887,886.75,887,85
20160701|2016-02-18 20:30,19,887.5,888.5,887.5,888,60
20160701|2016-02-18 21:00,19,888,888.25,888,888.25,25
20160701|2016-02-18 21:30,19,888,888,888,888,1
20160701|2016-02-18 22:00,19,888,888,888,888,1
20160701|2016-02-18 23:00,19,888.25,888.25,888.25,888.25,1
20160701|2016-02-18 23:30,19,888.75,889.25,888.25,888.75,73
20160701|2016-02-19 00:00,19,888.5,888.5,888,888,19
20160701|2016-02-19 00:30,19,889,889,889,889,1
20160701|2016-02-19 01:00,19,889.25,889.25,889.25,889.25,2
20160701|2016-02-19 01:30,19,889.25,889.25,889.25,889.25,1
20160701|2016-02-19 02:00,19,889,889,888.75,888.75,9
20160701|2016-02-19 02:30,19,889,889.25,888.5,889.25,163
20160701|2016-02-19 03:00,19,888.75,888.75,888.5,888.5,31
20160701|2016-02-19 03:30,19,888.25,888.25,887.25,887.75,108
20160701|2016-02-19 04:00,19,887.75,887.75,887,887.25,28
20160701|2016-02-19 04:30,19,887.25,887.25,887,887,63
20160701|2016-02-19 05:00,19,887,887,886.75,886.75,2
20160701|2016-02-19 05:30,19,886.75,886.75,886.25,886.5,14
20160701|2016-02-19 06:00,19,886.25,886.5,886.25,886.5,7
20160701|2016-02-19 06:30,19,886.25,886.25,886,886,25
20160701|2016-02-19 07:00,19,886.25,886.25,886,886.25,25
20160701|2016-02-19 07:30,19,886.25,887.25,886.25,887,24
20160701|2016-02-19 08:30,19,886.25,887.5,885.75,886.25,664
20160701|2016-02-19 09:00,19,885.75,888,885.75,887.75,594
20160701|2016-02-19 09:30,19,888,888.5,887.5,887.75,244
20160701|2016-02-19 10:00,19,887.5,888,887.5,888,180
20160701|2016-02-19 10:30,19,888,888.25,887.75,887.75,152
20160701|2016-02-19 11:00,19,887.75,888.25,887.25,888.25,286
20160701|2016-02-19 11:30,19,887.75,888.25,886.5,886.5,358
20160701|2016-02-19 12:00,19,886.5,886.75,886.25,886.5,428
20160701|2016-02-19 12:30,19,886.5,886.75,886,886,675
20160701|2016-02-19 13:00,19,886,886.75,884.5,886.25,1050
20160701|2016-02-21 19:00,22,888,890,887,889,518
20160701|2016-02-21 19:30,22,889.25,889.25,888.25,888.5,53
20160701|2016-02-21 20:00,22,888.5,889,888.25,888.75,49
20160701|2016-02-21 20:30,22,889,889.25,888.75,888.75,13
20160701|2016-02-21 21:00,22,889,889.5,889,889.25,95
20160701|2016-02-21 21:30,22,889.5,889.75,889.25,889.75,28
20160701|2016-02-21 22:00,22,889.5,889.5,889.5,889.5,25
20160701|2016-02-21 22:30,22,889.5,889.5,889.5,889.5,1
20160701|2016-02-21 23:00,22,889.5,889.75,889.5,889.5,8
20160701|2016-02-21 23:30,22,889.25,890,889.25,890,31
20160701|2016-02-22 00:00,22,890,890.25,890,890.25,110
20160701|2016-02-22 00:30,22,890.25,891.25,890.25,891.25,408
20160701|2016-02-22 01:00,22,891.25,891.5,891,891.5,65
20160701|2016-02-22 01:30,22,891.25,891.5,891,891.5,13
20160701|2016-02-22 02:00,22,891.25,891.5,891,891,30
20160701|2016-02-22 02:30,22,891,891.25,890.25,890.25,14
20160701|2016-02-22 03:00,22,890.5,890.5,889.75,889.75,7
20160701|2016-02-22 03:30,22,890,890.25,890,890.25,2
20160701|2016-02-22 04:00,22,890.25,891.75,890.25,891.5,46
20160701|2016-02-22 04:30,22,891.75,891.75,891.25,891.5,9
20160701|2016-02-22 05:00,22,891,891.25,891,891,17
20160701|2016-02-22 05:30,22,891,891,891,891,10
20160701|2016-02-22 06:00,22,890.75,891,890.25,890.25,28
20160701|2016-02-22 06:30,22,890.5,890.75,890.5,890.75,26
20160701|2016-02-22 07:00,22,890.5,890.75,890.25,890.5,270
20160701|2016-02-22 07:30,22,890.75,891.25,890.75,891,223
20160701|2016-02-22 08:30,22,891,892.25,890,891.25,2194
20160701|2016-02-22 09:00,22,891.25,891.25,888,888.75,1170
20160701|2016-02-22 09:30,22,888.5,893.75,888,893.5,1623
20160701|2016-02-22 10:00,22,893.75,894,892.5,892.75,1209
20160701|2016-02-22 10:30,22,893,893.75,891.25,891.5,502
20160701|2016-02-22 11:00,22,891.25,891.75,888,889.25,1126
20160701|2016-02-22 11:30,22,889,890.25,888.75,890.25,247
20160701|2016-02-22 12:00,22,890.25,891,890,891,583
20160701|2016-02-22 12:30,22,891,891.25,890,891,536
20160701|2016-02-22 13:00,22,891.25,891.5,888.25,888.75,1021
20160701|2016-02-22 19:00,23,888.25,888.25,886.25,887,283
20160701|2016-02-22 19:30,23,886.75,887,886.25,886.5,97
20160701|2016-02-22 20:00,23,886.25,886.5,886,886,107
20160701|2016-02-22 20:30,23,886.25,886.5,886.25,886.5,71
20160701|2016-02-22 21:00,23,886.25,886.25,886,886,27
20160701|2016-02-22 21:30,23,886,886,885.25,885.5,18
20160701|2016-02-22 22:00,23,885.75,885.75,885.5,885.75,30
20160701|2016-02-22 22:30,23,886,886,885.75,885.75,32
20160701|2016-02-22 23:00,23,885.75,886,885.75,886,5
20160701|2016-02-22 23:30,23,886,886.25,886,886,63
20160701|2016-02-23 00:00,23,885.75,886,885.5,885.75,116
20160701|2016-02-23 00:30,23,885.75,886.25,885.5,885.75,77
20160701|2016-02-23 01:00,23,886,886,885.25,885.5,79
20160701|2016-02-23 01:30,23,885.5,885.5,885.5,885.5,2
20160701|2016-02-23 02:00,23,885.5,885.5,885.25,885.5,9
20160701|2016-02-23 02:30,23,885.5,885.5,885.25,885.5,25
20160701|2016-02-23 03:00,23,885.5,886.25,885.5,885.5,27
20160701|2016-02-23 03:30,23,885.5,885.5,885.25,885.25,7
20160701|2016-02-23 04:00,23,885.5,885.5,885,885.5,63
20160701|2016-02-23 04:30,23,885.5,885.5,884.25,884.75,81
20160701|2016-02-23 05:00,23,885,885.25,885,885.25,8
20160701|2016-02-23 05:30,23,885.25,886,885,885.5,134
20160701|2016-02-23 06:00,23,885.5,886,885,886,55
20160701|2016-02-23 06:30,23,886,886.25,885.75,886.25,61
20160701|2016-02-23 07:00,23,886,886,884.25,884.25,345
20160701|2016-02-23 07:30,23,884.5,885,884.25,884.25,164
20160701|2016-02-23 08:30,23,884.75,885.25,882.25,883,3268
20160701|2016-02-23 09:00,23,882.75,882.75,880.25,881,2040
20160701|2016-02-23 09:30,23,881,881,877,877.25,3777
20160701|2016-02-23 10:00,23,877,878.75,876.5,878.25,2050
20160701|2016-02-23 10:30,23,878.25,879,877.75,878.25,830
20160701|2016-02-23 11:00,23,878,878.5,878,878,648
20160701|2016-02-23 11:30,23,878,879.5,877.75,879.25,967
20160701|2016-02-23 12:00,23,879,879.5,878.5,879,569
20160701|2016-02-23 12:30,23,879,879,878,878.5,620
20160701|2016-02-23 13:00,23,878.5,879.5,878.25,879,1259
20160701|2016-02-23 19:00,24,879.25,879.5,877.25,877.25,506
20160701|2016-02-23 19:30,24,877.25,878.75,877,878,225
20160701|2016-02-23 20:00,24,877.5,877.5,876.25,877,54
20160701|2016-02-23 20:30,24,876.75,876.75,876.25,876.75,185
20160701|2016-02-23 21:00,24,876.5,876.75,876,876.25,145
20160701|2016-02-23 21:30,24,876.25,876.25,876,876.25,179
20160701|2016-02-23 22:00,24,876,876.25,876,876.25,19
20160701|2016-02-23 22:30,24,876.25,876.25,876.25,876.25,3
20160701|2016-02-23 23:00,24,876.25,876.75,876.25,876.5,37
20160701|2016-02-23 23:30,24,876.5,877.75,876.25,876.75,308
20160701|2016-02-24 00:00,24,876.75,877.5,876.5,877.5,20
20160701|2016-02-24 00:30,24,877.5,878.5,877.5,877.75,82
20160701|2016-02-24 01:00,24,877.75,878,877.5,878,20
20160701|2016-02-24 01:30,24,878.25,878.25,877.5,877.75,11
20160701|2016-02-24 02:00,24,878,878,876.75,877,60
20160701|2016-02-24 02:30,24,876.75,877.25,876.5,877.25,45
20160701|2016-02-24 03:00,24,877,877.25,876.75,877.25,18
20160701|2016-02-24 03:30,24,877.25,877.25,877,877.25,33
20160701|2016-02-24 04:00,24,877.5,877.5,877.5,877.5,1
20160701|2016-02-24 04:30,24,877.5,877.75,877.5,877.5,19
20160701|2016-02-24 05:00,24,877.75,877.75,877.5,877.5,9
20160701|2016-02-24 05:30,24,877.75,877.75,877.25,877.5,9
20160701|2016-02-24 06:00,24,877,877.25,876.5,877,40
20160701|2016-02-24 06:30,24,876.75,877,876.25,876.5,183
20160701|2016-02-24 07:00,24,876.5,877.75,876.25,877.5,325
20160701|2016-02-24 07:30,24,877.75,878,877.25,877.5,115
20160701|2016-02-24 08:30,24,878,880.25,876.5,880,2419
20160701|2016-02-24 09:00,24,880,880.75,877.25,878.5,1447
20160701|2016-02-24 09:30,24,878.75,880.25,876.5,877.5,1171
20160701|2016-02-24 10:00,24,877.25,877.5,876,876.75,975
20160701|2016-02-24 10:30,24,876.75,879.5,875.5,879.5,1915
20160701|2016-02-24 11:00,24,879.5,880.75,878.75,879,932
20160701|2016-02-24 11:30,24,879,880.25,879,880,636
20160701|2016-02-24 12:00,24,880,880.5,878.75,878.75,589
20160701|2016-02-24 12:30,24,878.75,880,878.5,878.5,754
20160701|2016-02-24 13:00,24,878.5,879.25,878,878.25,830
20160701|2016-02-24 19:00,25,878.25,880.25,878,878.5,509
20160701|2016-02-24 19:30,25,878.25,878.75,877.5,877.75,92
20160701|2016-02-24 20:00,25,877.5,878,877.5,878,58
20160701|2016-02-24 20:30,25,877.75,877.75,877.25,877.25,79
20160701|2016-02-24 21:00,25,877.25,877.25,877,877,26
20160701|2016-02-24 21:30,25,877,877,876.5,876.75,21
20160701|2016-02-24 22:00,25,877,877,877,877,1
20160701|2016-02-24 22:30,25,877,877,877,877,1
20160701|2016-02-24 23:00,25,877.25,877.25,877.25,877.25,1
20160701|2016-02-24 23:30,25,877,878,877,878,127
20160701|2016-02-25 00:00,25,878,878.75,877,877.5,115
20160701|2016-02-25 00:30,25,877,877.75,876.75,877.75,158
20160701|2016-02-25 01:00,25,877.75,880,877.75,880,94
20160701|2016-02-25 01:30,25,880,880.5,880,880,98
20160701|2016-02-25 02:00,25,880,880.5,880,880.25,49
20160701|2016-02-25 02:30,25,880.5,880.5,880.5,880.5,11
20160701|2016-02-25 03:00,25,880.5,880.75,880.25,880.25,22
20160701|2016-02-25 03:30,25,880.25,880.25,879.75,880.25,5
20160701|2016-02-25 04:00,25,880.5,880.5,880.25,880.25,2
20160701|2016-02-25 04:30,25,880.5,882,880.5,881,82
20160701|2016-02-25 05:00,25,880.75,881.25,880.75,881.25,29
20160701|2016-02-25 05:30,25,880.75,881.25,880.75,880.75,59
20160701|2016-02-25 06:00,25,881,881.75,880.75,881.75,303
20160701|2016-02-25 06:30,25,881.5,881.75,880.75,880.75,38
20160701|2016-02-25 07:00,25,880.5,881.75,880.5,881.5,183
20160701|2016-02-25 07:30,25,881,882.5,880.75,881.75,554
20160701|2016-02-25 08:30,25,881.5,881.5,877.25,878,3139
20160701|2016-02-25 09:00,25,878,878.75,876.5,878.25,1340
20160701|2016-02-25 09:30,25,878.25,878.25,874.5,875,1222
20160701|2016-02-25 10:00,25,875,875.5,874.25,875.5,1414
20160701|2016-02-25 10:30,25,875.5,876,874.75,875.25,1359
20160701|2016-02-25 11:00,25,875,875.5,874.75,875.25,557
20160701|2016-02-25 11:30,25,875.25,875.5,874.75,874.75,884
20160701|2016-02-25 12:00,25,874.75,874.75,873.25,873.75,1605
20160701|2016-02-25 12:30,25,873.75,873.75,872.25,872.5,1827
20160701|2016-02-25 13:00,25,872.5,872.5,871.5,872.25,2015
20160701|2016-02-25 19:00,26,872.5,874,872.5,873.5,222
20160701|2016-02-25 19:30,26,873.25,874.25,873.25,874,28
20160701|2016-02-25 20:00,26,874,874,873.5,874,32
20160701|2016-02-25 20:30,26,873.75,874.5,873.75,874.5,8
20160701|2016-02-25 21:00,26,874.5,874.5,874,874,4
20160701|2016-02-25 21:30,26,874,874.25,874,874,78
20160701|2016-02-25 22:00,26,874.25,874.25,874,874,9
20160701|2016-02-25 22:30,26,874,874,873.5,874,27
20160701|2016-02-25 23:00,26,874,874,873,873,17
20160701|2016-02-25 23:30,26,873.5,873.75,872.75,873.25,46
20160701|2016-02-26 00:00,26,873.75,874.25,872.5,873.25,145
20160701|2016-02-26 00:30,26,873.25,873.75,872.75,873.75,45
20160701|2016-02-26 01:00,26,873.25,873.75,873.25,873.5,28
20160701|2016-02-26 01:30,26,873.75,874.5,873.25,874.5,146
20160701|2016-02-26 02:00,26,874.5,875,874.5,875,68
20160701|2016-02-26 02:30,26,874,874,873.75,873.75,23
20160701|2016-02-26 03:00,26,874,874,874,874,9
20160701|2016-02-26 03:30,26,874.25,874.25,873.75,874.25,53
20160701|2016-02-26 04:00,26,874.5,875,874.5,875,72
20160701|2016-02-26 04:30,26,875,875.5,875,875.25,37
20160701|2016-02-26 05:00,26,875,875,873.75,873.75,14
20160701|2016-02-26 05:30,26,873.5,873.5,873.5,873.5,1
20160701|2016-02-26 06:00,26,873.75,874.5,873.75,874.5,15
20160701|2016-02-26 06:30,26,874.25,874.75,872.75,873.25,122
20160701|2016-02-26 07:00,26,873.25,873.25,872.5,873.25,139
20160701|2016-02-26 07:30,26,873,873.25,873,873.25,23
20160701|2016-02-26 08:30,26,873.25,875.25,871.25,872.5,2938
20160701|2016-02-26 09:00,26,872.25,874.25,870.75,873.25,1965
20160701|2016-02-26 09:30,26,873.25,873.25,869.5,871.75,4273
20160701|2016-02-26 10:00,26,871.75,872.5,869.5,869.75,1062
20160701|2016-02-26 10:30,26,869.75,870.25,868.75,869,858
20160701|2016-02-26 11:00,26,869,869.25,868.25,869,922
20160701|2016-02-26 11:30,26,869,869.5,868.25,869.25,516
20160701|2016-02-26 12:00,26,869,869.75,868.75,869.75,585
20160701|2016-02-26 12:30,26,869.75,870,869,869.5,578
20160701|2016-02-26 13:00,26,869.5,871,869,870.5,1903
20160701|2016-02-28 19:00,29,868.25,869.75,867.75,868.25,914
20160701|2016-02-28 19:30,29,868,868,867.5,868,283
20160701|2016-02-28 20:00,29,867.75,867.75,867.25,867.25,457
20160701|2016-02-28 20:30,29,867.25,868,866.5,867.75,441
20160701|2016-02-28 21:00,29,868,870.25,867.75,869.75,394
20160701|2016-02-28 21:30,29,870,870.25,869.75,870.25,49
20160701|2016-02-28 22:00,29,870.25,870.5,870.25,870.5,22
20160701|2016-02-28 22:30,29,870.25,870.25,870.25,870.25,4
20160701|2016-02-28 23:00,29,869.75,870,869.75,870,6
20160701|2016-02-28 23:30,29,870.5,870.75,869.75,870.75,272
20160701|2016-02-29 00:00,29,871,871,870.5,870.75,90
20160701|2016-02-29 00:30,29,871.25,871.25,869,869.5,48
20160701|2016-02-29 01:00,29,869.75,869.75,869.5,869.5,31
20160701|2016-02-29 01:30,29,869.5,869.5,869.25,869.25,8
20160701|2016-02-29 02:00,29,869,869.25,868.5,868.75,80
20160701|2016-02-29 02:30,29,868.5,868.75,868.5,868.5,22
20160701|2016-02-29 03:00,29,868.25,868.5,868,868.5,20
20160701|2016-02-29 03:30,29,868.5,868.75,868.25,868.5,52
20160701|2016-02-29 04:00,29,869,869,868.5,869,17
20160701|2016-02-29 04:30,29,868.75,868.75,868.25,868.5,38
20160701|2016-02-29 05:00,29,868.5,868.75,868.5,868.75,16
20160701|2016-02-29 05:30,29,868.75,868.75,868.5,868.5,31
20160701|2016-02-29 06:00,29,868.75,868.75,868.25,868.75,109
20160701|2016-02-29 06:30,29,868.75,868.75,868.25,868.5,101
20160701|2016-02-29 07:00,29,868.5,868.75,868,868,103
20160701|2016-02-29 07:30,29,868,868,867.5,867.75,234
20160701|2016-02-29 08:30,29,867,869.5,866.5,868.75,2563
20160701|2016-02-29 09:00,29,869,870.5,868.5,869.5,1131
20160701|2016-02-29 09:30,29,869.5,870.5,868.75,869.75,849
20160701|2016-02-29 10:00,29,869.75,870,868.75,868.75,1018
20160701|2016-02-29 10:30,29,868.75,869,867.75,868.25,1240
20160701|2016-02-29 11:00,29,868.25,869,867.75,869,616
20160701|2016-02-29 11:30,29,868.75,869.25,867.5,868.5,683
20160701|2016-02-29 12:00,29,868.25,868.25,867.25,867.75,827
20160701|2016-02-29 12:30,29,867.75,868.25,867.25,867.5,784
20160701|2016-02-29 13:00,29,867.5,869,867,868.5,1847
20160701|2016-02-29 19:00,1,867,868.75,867,868.75,348
20160701|2016-02-29 19:30,1,868.5,869.5,868.25,868.5,218
20160701|2016-02-29 20:00,1,868.75,868.75,867.75,868.5,24
20160701|2016-02-29 20:30,1,868.5,868.75,867.5,867.5,45
20160701|2016-02-29 21:00,1,868.5,868.5,867.75,868,79
20160701|2016-02-29 21:30,1,868,868.25,868,868.25,10
20160701|2016-02-29 22:00,1,868.5,868.5,868.5,868.5,7
20160701|2016-02-29 22:30,1,868.75,869,868.75,869,10
20160701|2016-02-29 23:00,1,869,869.5,869,869,43
20160701|2016-02-29 23:30,1,869,870.25,867.75,870,256
20160701|2016-03-01 00:00,1,870.25,870.5,870,870.25,58
20160701|2016-03-01 00:30,1,870.25,870.5,869.75,869.75,130
20160701|2016-03-01 01:00,1,870,870.25,870,870,57
20160701|2016-03-01 01:30,1,870,870,870,870,6
20160701|2016-03-01 02:00,1,870.25,870.75,870.25,870.5,24
20160701|2016-03-01 02:30,1,870.5,870.5,870.5,870.5,19
20160701|2016-03-01 03:00,1,870.25,871,870.25,871,35
20160701|2016-03-01 03:30,1,871.25,872.25,871.25,871.25,53
20160701|2016-03-01 04:00,1,870.75,871.75,870.75,871.5,24
20160701|2016-03-01 04:30,1,872,872,871.25,871.5,11
20160701|2016-03-01 05:00,1,871.75,872.25,871.75,872,114
20160701|2016-03-01 05:30,1,871.75,872,871.5,871.5,43
20160701|2016-03-01 06:00,1,871.75,871.75,870.5,870.5,127
20160701|2016-03-01 06:30,1,870.25,871,870.25,870.5,88
20160701|2016-03-01 07:00,1,870.5,871.75,870.25,871.5,291
20160701|2016-03-01 07:30,1,871.5,872.75,871.5,872.75,312
20160701|2016-03-01 08:30,1,871.75,872,869.25,870.25,2609
20160701|2016-03-01 09:00,1,870.25,871,868.25,870.25,1235
20160701|2016-03-01 09:30,1,870,870,866.75,867,1161
20160701|2016-03-01 10:00,1,866.75,867.5,864.5,865.75,3490
20160701|2016-03-01 10:30,1,865.75,866,864.75,864.75,618
20160701|2016-03-01 11:00,1,864.75,865,863.25,864.75,1105
20160701|2016-03-01 11:30,1,864.5,865,863.25,863.25,816
20160701|2016-03-01 12:00,1,863.25,864,863,863.5,749
20160701|2016-03-01 12:30,1,863.75,864,863.25,863.5,941
20160701|2016-03-01 13:00,1,863.5,865,863.25,864.25,1524
20160701|2016-03-01 19:00,2,864,866.5,864,865.25,362
20160701|2016-03-01 19:30,2,865.25,866,864.75,864.75,244
20160701|2016-03-01 20:00,2,864.75,865.25,864.75,865.25,68
20160701|2016-03-01 20:30,2,865,865.75,865,865.25,66
20160701|2016-03-01 21:00,2,865.5,866.25,865.5,866.25,94
20160701|2016-03-01 21:30,2,866,866,865.5,865.5,37
20160701|2016-03-01 22:00,2,865.5,865.75,865.25,865.25,18
20160701|2016-03-01 23:00,2,865.5,865.5,865.5,865.5,1
20160701|2016-03-01 23:30,2,865.75,867,865.75,867,174
20160701|2016-03-02 00:00,2,867.25,867.25,865.5,865.5,209
20160701|2016-03-02 00:30,2,865.5,866.25,864.5,865.25,315
20160701|2016-03-02 01:00,2,865.25,865.75,865,865.25,83
20160701|2016-03-02 01:30,2,865.25,865.25,865,865,15
20160701|2016-03-02 02:00,2,864.75,865.5,864.25,865.5,147
20160701|2016-03-02 02:30,2,865.5,865.5,865.5,865.5,3
20160701|2016-03-02 03:00,2,865.25,865.5,865.25,865.25,107
20160701|2016-03-02 03:30,2,865.5,865.5,864.5,864.5,43
20160701|2016-03-02 04:00,2,864.5,864.75,864.5,864.75,7
20160701|2016-03-02 04:30,2,864.5,864.5,864.5,864.5,1
20160701|2016-03-02 05:00,2,864.5,864.75,864.5,864.75,41
20160701|2016-03-02 05:30,2,864.75,865,864.75,865,70
20160701|2016-03-02 06:00,2,865.25,865.25,865,865,97
20160701|2016-03-02 06:30,2,865.25,865.25,864.25,864.25,46
20160701|2016-03-02 07:00,2,864.25,864.5,863.25,864.5,273
20160701|2016-03-02 07:30,2,864.5,865,864,864.25,179
20160701|2016-03-02 08:30,2,864.25,865.25,862,864,2746
20160701|2016-03-02 09:00,2,864,866.75,864,866.25,1308
20160701|2016-03-02 09:30,2,866.25,867.25,864.25,867,1539
20160701|2016-03-02 10:00,2,866.75,869.25,866.5,869,2007
20160701|2016-03-02 10:30,2,869.25,871,867.5,867.75,1770
20160701|2016-03-02 11:00,2,867.5,868.5,867,867,745
20160701|2016-03-02 11:30,2,867,868.5,867,867,616
20160701|2016-03-02 12:00,2,867,867.25,866.5,866.75,766
20160701|2016-03-02 12:30,2,866.75,867.5,866.5,866.75,352
20160701|2016-03-02 13:00,2,867,868.25,866.75,868,860
20160701|2016-03-02 19:00,3,867,868.75,867,868.25,484
20160701|2016-03-02 19:30,3,868.25,869.5,868.25,869.5,68
20160701|2016-03-02 20:00,3,869.5,869.5,868.75,869.25,95
20160701|2016-03-02 20:30,3,869.25,869.25,868.5,868.5,67
20160701|2016-03-02 21:00,3,868.25,868.5,867.25,868,200
20160701|2016-03-02 21:30,3,868,868,868,868,7
20160701|2016-03-02 22:00,3,868.25,868.25,868.25,868.25,6
20160701|2016-03-02 22:30,3,868,868.25,868,868.25,39
20160701|2016-03-02 23:30,3,868.75,870,868.5,870,485
20160701|2016-03-03 00:00,3,870,870,868.75,868.75,23
20160701|2016-03-03 00:30,3,869,870.25,869,870.25,62
20160701|2016-03-03 01:00,3,870.5,870.5,869.75,869.75,86
20160701|2016-03-03 01:30,3,869.75,869.75,869.5,869.75,5
20160701|2016-03-03 02:00,3,869.5,871,869.5,870.75,80
20160701|2016-03-03 02:30,3,871,871,870,870,20
20160701|2016-03-03 03:00,3,870.5,871.25,870,871.25,39
20160701|2016-03-03 03:30,3,871.25,871.5,871,871.5,31
20160701|2016-03-03 04:00,3,871.5,871.5,870.5,871,33
20160701|2016-03-03 04:30,3,870.75,870.75,870.75,870.75,1
20160701|2016-03-03 05:00,3,871,871.25,870.75,870.75,5
20160701|2016-03-03 05:30,3,870.25,871.25,869.5,869.5,48
20160701|2016-03-03 06:00,3,869.5,869.5,868.5,868.5,29
20160701|2016-03-03 06:30,3,868.5,869.75,868.5,869.75,33
20160701|2016-03-03 07:00,3,869.75,870.75,868.75,870.25,422
20160701|2016-03-03 07:30,3,870,870.5,870,870.5,197
20160701|2016-03-03 08:30,3,870,870.5,867.5,867.75,1461
20160701|2016-03-03 09:00,3,867.75,870.25,867.75,868.5,1433
20160701|2016-03-03 09:30,3,868.5,868.75,867.75,868.25,537
20160701|2016-03-03 10:00,3,868.25,868.5,865,865.25,653
20160701|2016-03-03 10:30,3,865.5,865.5,864,865.25,617
20160701|2016-03-03 11:00,3,865.25,868,864.75,868,675
20160701|2016-03-03 11:30,3,868,870.5,867.5,870.25,1378
20160701|2016-03-03 12:00,3,870.25,870.75,869,869,720
20160701|2016-03-03 12:30,3,869,870.5,869,870,802
20160701|2016-03-03 13:00,3,870.25,870.5,869.75,870,821
20160701|2016-03-03 19:00,4,870.25,874.25,870.25,874,1319
20160701|2016-03-03 19:30,4,874.25,874.5,873.5,874,299
20160701|2016-03-03 20:00,4,874,874,873.25,873.25,93
20160701|2016-03-03 20:30,4,873.5,875,873.5,874.5,816
20160701|2016-03-03 21:00,4,874.5,875.25,874.5,875,213
20160701|2016-03-03 21:30,4,875,875,874.25,874.75,33
20160701|2016-03-03 22:00,4,874.75,875,874.5,875,46
20160701|2016-03-03 22:30,4,874.75,874.75,874.5,874.5,11
20160701|2016-03-03 23:00,4,874.5,874.75,874.5,874.75,41
20160701|2016-03-03 23:30,4,874.5,876.25,874.5,876,491
20160701|2016-03-04 00:00,4,876.25,876.75,876.25,876.75,616
20160701|2016-03-04 00:30,4,876.5,877,876.25,876.5,288
20160701|2016-03-04 01:00,4,876.25,877,876.25,876.75,45
20160701|2016-03-04 01:30,4,876.25,876.25,876,876,18
20160701|2016-03-04 02:00,4,876,876.25,876,876.25,10
20160701|2016-03-04 02:30,4,876.25,876.25,874.25,874.5,35
20160701|2016-03-04 03:00,4,875,875,875,875,1
20160701|2016-03-04 03:30,4,875.5,876.5,875.5,876.5,13
20160701|2016-03-04 04:00,4,876.25,876.25,876,876,3
20160701|2016-03-04 04:30,4,875.75,876,875.75,876,5
20160701|2016-03-04 05:00,4,876.75,876.75,876,876,83
20160701|2016-03-04 05:30,4,876.75,877,875.5,875.5,150
20160701|2016-03-04 06:00,4,876,877.75,875.75,877.75,816
20160701|2016-03-04 06:30,4,877.75,879.25,877.5,879.25,847
20160701|2016-03-04 07:00,4,879.25,880.5,877.75,879,1436
20160701|2016-03-04 07:30,4,879.25,880.25,878.75,880,625
20160701|2016-03-04 08:30,4,879.5,884,878.25,878.5,6330
20160701|2016-03-04 09:00,4,878.75,882.5,877.5,882.25,3083
20160701|2016-03-04 09:30,4,882.5,884.25,882.25,883,3609
20160701|2016-03-04 10:00,4,883,883.75,882.5,883,949
20160701|2016-03-04 10:30,4,883.25,885.25,881.75,882.25,2486
20160701|2016-03-04 11:00,4,882,882.75,880.25,881.25,1040
20160701|2016-03-04 11:30,4,881.25,882,880.75,881,467
20160701|2016-03-04 12:00,4,881.25,883.5,881,883.25,884
20160701|2016-03-04 12:30,4,883.25,884.75,883,884.75,1160
20160701|2016-03-04 13:00,4,884.75,885,883,883.75,1867
20160701|2016-03-06 19:00,7,887,890.25,886.5,890,2665
20160701|2016-03-06 19:30,7,890,892.75,890,890.75,1863
20160701|2016-03-06 20:00,7,890.5,890.5,888.5,888.5,466
20160701|2016-03-06 20:30,7,888.75,890,888,889.75,165
20160701|2016-03-06 21:00,7,890,890.25,889.5,889.75,265
20160701|2016-03-06 21:30,7,890,890,890,890,6
20160701|2016-03-06 22:00,7,890.25,890.25,890.25,890.25,2
20160701|2016-03-06 22:30,7,890.5,890.5,889.75,889.75,5
20160701|2016-03-06 23:00,7,890,890,890,890,3
20160701|2016-03-06 23:30,7,890,890.75,888.75,889,240
20160701|2016-03-07 00:00,7,889,891.25,888.75,890.25,365
20160701|2016-03-07 00:30,7,890.25,891.75,889.75,890.5,1231
20160701|2016-03-07 01:00,7,890.5,890.75,889.75,890.5,278
20160701|2016-03-07 01:30,7,890.5,890.5,889.25,889.25,83
20160701|2016-03-07 02:00,7,889.25,890,889,889.25,25
20160701|2016-03-07 02:30,7,889.25,889.5,889,889.5,71
20160701|2016-03-07 03:00,7,889.25,889.25,888.75,889,14
20160701|2016-03-07 03:30,7,889,889,888.5,888.75,6
20160701|2016-03-07 04:00,7,888.75,889,888.25,888.25,44
20160701|2016-03-07 04:30,7,888.25,888.25,888.25,888.25,7
20160701|2016-03-07 05:00,7,888,888.5,888,888.25,102
20160701|2016-03-07 05:30,7,888,888.5,888,888.25,39
20160701|2016-03-07 06:00,7,888.5,888.75,888.25,888.5,88
20160701|2016-03-07 06:30,7,888.25,888.75,888,888.75,93
20160701|2016-03-07 07:00,7,888.5,891,888.5,890,1065
20160701|2016-03-07 07:30,7,890,890,889,889.75,298
20160701|2016-03-07 08:30,7,888,891,886.25,886.75,3340
20160701|2016-03-07 09:00,7,887,890,886.75,890,1548
20160701|2016-03-07 09:30,7,890,891,888.25,889.5,2367
20160701|2016-03-07 10:00,7,889.75,891,889.25,890.75,607
20160701|2016-03-07 10:30,7,890.5,892.25,890.5,891.75,1423
20160701|2016-03-07 11:00,7,891.75,893,889.25,889.75,2313
20160701|2016-03-07 11:30,7,889.75,891.75,889.75,891.25,776
20160701|2016-03-07 12:00,7,891.5,892,889.75,890.25,1048
20160701|2016-03-07 12:30,7,890.5,892,890.25,891,1178
20160701|2016-03-07 13:00,7,891,891.5,886,886,1938
20160701|2016-03-07 19:00,8,886,890,885.75,888.75,710
20160701|2016-03-07 19:30,8,889,889.25,886.5,887.25,89
20160701|2016-03-07 20:00,8,887,887,884.75,885.25,811
20160701|2016-03-07 20:30,8,885.25,886.75,884.5,884.5,526
20160701|2016-03-07 21:00,8,884.75,886.5,884.5,886.25,231
20160701|2016-03-07 21:30,8,886.25,886.25,885.5,885.5,26
20160701|2016-03-07 22:00,8,885.25,885.75,885.25,885.75,24
20160701|2016-03-07 22:30,8,885.5,886.25,885.5,886.25,23
20160701|2016-03-07 23:00,8,886,886,886,886,38
20160701|2016-03-07 23:30,8,886.25,886.75,885.75,886.25,410
20160701|2016-03-08 00:00,8,886.25,886.25,885,885.75,280
20160701|2016-03-08 00:30,8,885.75,886,883.5,883.75,664
20160701|2016-03-08 01:00,8,883.75,884.5,883.75,883.75,13
20160701|2016-03-08 01:30,8,883.75,883.75,883,883,24
20160701|2016-03-08 02:00,8,882.75,882.75,881.5,881.5,101
20160701|2016-03-08 02:30,8,881.5,881.5,881,881.25,135
20160701|2016-03-08 03:00,8,881.5,881.75,881,881.75,141
20160701|2016-03-08 03:30,8,881.75,881.75,881.5,881.5,42
20160701|2016-03-08 04:00,8,881.5,882.5,881.25,882,71
20160701|2016-03-08 04:30,8,882.25,882.25,881.5,881.5,5
20160701|2016-03-08 05:00,8,881.25,882.5,881.25,882,112
20160701|2016-03-08 05:30,8,881.75,882.75,881.5,882.5,182
20160701|2016-03-08 06:00,8,882.5,883.75,882.5,883.25,210
20160701|2016-03-08 06:30,8,883.25,884.5,883,884.5,86
20160701|2016-03-08 07:00,8,884.5,884.5,883,883.75,237
20160701|2016-03-08 07:30,8,884,884.75,884,884.25,153
20160701|2016-03-08 08:30,8,884.25,885,882.75,883.75,4413
20160701|2016-03-08 09:00,8,883.5,884.5,881.5,883.75,3806
20160701|2016-03-08 09:30,8,883.75,886,883.25,885.5,1847
20160701|2016-03-08 10:00,8,885.5,889,885,888.25,1643
20160701|2016-03-08 10:30,8,888.75,889,887.75,888.75,1075
20160701|2016-03-08 11:00,8,888.5,889.25,888.25,888.75,1025
20160701|2016-03-08 11:30,8,889,889.25,888.5,889.25,847
20160701|2016-03-08 12:00,8,889.25,889.25,888.25,888.75,464
20160701|2016-03-08 12:30,8,888.75,889.5,888.5,889.5,779
20160701|2016-03-08 13:00,8,889.5,890.5,889,890,1472
20160701|2016-03-08 19:00,9,888.75,889,886,887.5,758
20160701|2016-03-08 19:30,9,887.25,888,886.25,887.75,176
20160701|2016-03-08 20:00,9,887.5,888,887.5,888,12
20160701|2016-03-08 20:30,9,888,888.5,886.75,887,217
20160701|2016-03-08 21:00,9,887,887.5,886,886.5,327
20160701|2016-03-08 21:30,9,886.75,886.75,886.25,886.25,48
20160701|2016-03-08 22:00,9,887,887,886.75,887,54
20160701|2016-03-08 22:30,9,886.75,887.5,886.75,887.25,51
20160701|2016-03-08 23:00,9,887.5,887.5,887.25,887.5,32
20160701|2016-03-08 23:30,9,887.5,888.25,887,887.5,669
20160701|2016-03-09 00:00,9,888,888.25,887,887.25,130
20160701|2016-03-09 00:30,9,887.25,888,887.25,888,137
20160701|2016-03-09 01:00,9,887.75,888,887.75,887.75,21
20160701|2016-03-09 01:30,9,888,888.25,888,888.25,21
20160701|2016-03-09 02:00,9,888,888.25,887.75,887.75,12
20160701|2016-03-09 02:30,9,887.75,888.25,886.5,886.5,186
20160701|2016-03-09 03:00,9,887.25,888.25,887.25,888.25,41
20160701|2016-03-09 03:30,9,888,888,887.75,888,74
20160701|2016-03-09 04:00,9,888.25,889,888,888.75,117
20160701|2016-03-09 04:30,9,889,889.5,888.75,889.5,52
20160701|2016-03-09 05:00,9,889.5,890.5,889.25,890,200
20160701|2016-03-09 05:30,9,890,890,889.75,889.75,51
20160701|2016-03-09 06:00,9,889.75,890,889.5,889.5,37
20160701|2016-03-09 06:30,9,889.75,890.5,889.5,890.25,151
20160701|2016-03-09 07:00,9,890.5,891.5,889,889.25,457
20160701|2016-03-09 07:30,9,889,889.75,888.5,889.5,149
20160701|2016-03-09 08:30,9,888.75,891,888.25,890.5,2509
20160701|2016-03-09 09:00,9,890.5,892,890.5,891.25,1316
20160701|2016-03-09 09:30,9,891.25,892.75,891,891.75,1777
20160701|2016-03-09 10:00,9,891.75,892.75,891.5,891.5,1234
20160701|2016-03-09 10:30,9,891.75,893,890.75,892.75,1103
20160701|2016-03-09 11:00,9,892.5,892.5,885.75,887.75,5002
20160701|2016-03-09 11:30,9,887.75,889.5,887.75,887.75,634
20160701|2016-03-09 12:00,9,887.75,889.75,887.75,889.5,258
20160701|2016-03-09 12:30,9,889.5,890.75,889.5,890.25,550
20160701|2016-03-09 13:00,9,890.25,891.25,890.25,891,729
20160701|2016-03-09 19:00,10,890.25,892.25,889.75,890,499
20160701|2016-03-09 19:30,10,890.5,890.5,889.25,889.25,38
20160701|2016-03-09 20:00,10,889.5,890,889.25,890,165
20160701|2016-03-09 20:30,10,890,892,889.75,891.75,140
20160701|2016-03-09 21:00,10,891.75,891.75,890.75,891.25,20
20160701|2016-03-09 21:30,10,891.25,891.75,891.25,891.5,6
20160701|2016-03-09 22:30,10,891.75,891.75,891.75,891.75,3
20160701|2016-03-09 23:00,10,891.75,891.75,891.25,891.25,4
20160701|2016-03-09 23:30,10,891,891,889.75,890.5,94
20160701|2016-03-10 00:00,10,890.5,890.5,889,890.25,183
20160701|2016-03-10 00:30,10,889.75,890.25,888,888.25,617
20160701|2016-03-10 01:00,10,888.25,888.5,888,888,15
20160701|2016-03-10 01:30,10,888,888,888,888,3
20160701|2016-03-10 02:00,10,888,888,887.75,888,21
20160701|2016-03-10 02:30,10,888,888,887.75,887.75,42
20160701|2016-03-10 03:00,10,887.75,888.5,887.75,888.5,150
20160701|2016-03-10 03:30,10,888.25,888.25,888,888,11
20160701|2016-03-10 04:30,10,888.25,888.25,888.25,888.25,15
20160701|2016-03-10 05:00,10,888.5,888.75,888.5,888.75,13
20160701|2016-03-10 05:30,10,888.75,889.75,888.5,889.25,72
20160701|2016-03-10 06:00,10,889,889.5,889,889.25,12
20160701|2016-03-10 06:30,10,889,889.75,888.75,889,27
20160701|2016-03-10 07:00,10,888.75,888.75,887.25,887.75,450
20160701|2016-03-10 07:30,10,887.5,888.25,887,887.5,163
20160701|2016-03-10 08:30,10,887,892,886.25,892,3733
20160701|2016-03-10 09:00,10,892,893,891.25,892.25,2359
20160701|2016-03-10 09:30,10,892.25,894,892.25,893,2286
20160701|2016-03-10 10:00,10,893,893.25,889,889.5,1383
20160701|2016-03-10 10:30,10,889.75,892.25,889.75,892.25,893
20160701|2016-03-10 11:00,10,892.25,892.75,892,892.5,712
20160701|2016-03-10 11:30,10,892.5,894.5,892.25,894.25,1981
20160701|2016-03-10 12:00,10,894.25,894.5,893.75,894,725
20160701|2016-03-10 12:30,10,894,895,894,894.75,1196
20160701|2016-03-10 13:00,10,894.75,895.25,893,893.25,2118
20160701|2016-03-10 19:00,11,892.5,894.75,892.5,894,710
20160701|2016-03-10 19:30,11,894,896,893.5,895.75,608
20160701|2016-03-10 20:00,11,896,896,895.25,895.5,227
20160701|2016-03-10 20:30,11,895.75,897.75,895.75,897.25,784
20160701|2016-03-10 21:00,11,897.5,899.25,897.25,899,888
20160701|2016-03-10 21:30,11,899,899,898,898.25,60
20160701|2016-03-10 22:00,11,898.25,898.25,897.5,897.75,203
20160701|2016-03-10 22:30,11,898,898.75,898,898.5,27
20160701|2016-03-10 23:00,11,898.75,899.5,898.75,899.5,299
20160701|2016-03-10 23:30,11,899.5,900,897.5,897.75,747
20160701|2016-03-11 00:00,11,898.25,900,897.25,899.75,363
20160701|2016-03-11 00:30,11,899.5,899.5,898.25,899,346
20160701|2016-03-11 01:00,11,899,899,898.5,898.75,48
20160701|2016-03-11 01:30,11,899,899.75,898.5,899.75,31
20160701|2016-03-11 02:00,11,900,900.5,899.25,899.25,191
20160701|2016-03-11 02:30,11,899.25,900,899.25,900,38
20160701|2016-03-11 03:00,11,899.75,900,899.75,899.75,151
20160701|2016-03-11 03:30,11,899.75,900.25,899.75,900.25,35
20160701|2016-03-11 04:00,11,900.25,900.5,900.25,900.5,75
20160701|2016-03-11 04:30,11,900.25,900.75,900.25,900.75,114
20160701|2016-03-11 05:00,11,900.5,900.75,900.25,900.5,60
20160701|2016-03-11 05:30,11,900.25,900.25,900,900,325
20160701|2016-03-11 06:00,11,900,900.25,899.25,899.5,123
20160701|2016-03-11 06:30,11,899.5,899.5,898.5,899,200
20160701|2016-03-11 07:00,11,899,900,898.5,898.5,517
20160701|2016-03-11 07:30,11,898.75,898.75,898,898,142
20160701|2016-03-11 08:30,11,898,899.75,896.25,896.75,3261
20160701|2016-03-11 09:00,11,896.75,898,895.5,896.25,1806
20160701|2016-03-11 09:30,11,896.25,899,896,897,1337
20160701|2016-03-11 10:00,11,896.75,899.5,896.25,899.25,1088
20160701|2016-03-11 10:30,11,899.25,900,897.5,898.25,957
20160701|2016-03-11 11:00,11,898,899.75,897.75,899.5,720
20160701|2016-03-11 11:30,11,899.5,900.25,899,900,1102
20160701|2016-03-11 12:00,11,899.5,902,899.5,900.25,3356
20160701|2016-03-11 12:30,11,900.5,901.75,899.75,901.75,828
20160701|2016-03-11 13:00,11,901.5,902.5,899.75,900.25,2579
20160701|2016-03-13 19:00,14,898.25,902,898.25,900.5,863
20160701|2016-03-13 19:30,14,900.5,901.25,900,901,199
20160701|2016-03-13 20:00,14,901,903,901,902.25,1125
20160701|2016-03-13 20:30,14,902,902.25,900.25,901,538
20160701|2016-03-13 21:00,14,901.5,901.75,900.75,901.75,127
20160701|2016-03-13 21:30,14,901.5,902.25,901.5,902.25,235
20160701|2016-03-13 22:00,14,902.25,902.5,901,902,412
20160701|2016-03-13 22:30,14,902,902,901.5,902,73
20160701|2016-03-13 23:00,14,901.75,901.75,901.75,901.75,43
20160701|2016-03-13 23:30,14,901.75,901.75,901.5,901.75,39
20160701|2016-03-14 00:00,14,901.75,901.75,901.75,901.75,36
20160701|2016-03-14 00:30,14,901.5,902,900.75,901.25,177
20160701|2016-03-14 01:00,14,901.25,902,901.25,901.5,118
20160701|2016-03-14 01:30,14,901.25,901.25,899.5,899.5,763
20160701|2016-03-14 02:00,14,899.5,900,899,899,287
20160701|2016-03-14 02:30,14,898.75,899,897.75,897.75,427
20160701|2016-03-14 03:00,14,898,898.25,896.75,898,322
20160701|2016-03-14 03:30,14,898,898.5,897.75,897.75,113
20160701|2016-03-14 04:00,14,897.5,897.75,897,897,88
20160701|2016-03-14 04:30,14,897,898,897,898,18
20160701|2016-03-14 05:00,14,898,899,897.75,898.25,77
20160701|2016-03-14 05:30,14,898.25,898.75,898.25,898.5,30
20160701|2016-03-14 06:00,14,898.5,898.75,898.5,898.75,25
20160701|2016-03-14 06:30,14,898.5,899,898.5,898.75,139
20160701|2016-03-14 07:00,14,898.75,900.5,898.75,898.75,157
20160701|2016-03-14 07:30,14,898.5,898.75,898.25,898.5,102
20160701|2016-03-14 08:30,14,899.75,900.75,897.75,899,3492
20160701|2016-03-14 09:00,14,899,902.25,899,901.75,1354
20160701|2016-03-14 09:30,14,901.75,903,900.75,901.5,1273
20160701|2016-03-14 10:00,14,901.5,903.25,901.25,901.75,1601
20160701|2016-03-14 10:30,14,901.75,902.5,901,901.5,1268
20160701|2016-03-14 11:00,14,901.25,902.75,901.25,902.5,894
20160701|2016-03-14 11:30,14,902.5,902.75,902,902,534
20160701|2016-03-14 12:00,14,902,902.25,901.5,901.75,457
20160701|2016-03-14 12:30,14,901.75,902.5,900.75,902.25,1095
20160701|2016-03-14 13:00,14,902.25,902.25,901,902,1761
20160701|2016-03-14 19:00,15,900.75,901,900.25,900.75,140
20160701|2016-03-14 19:30,15,900.75,901.25,900.5,901.25,98
20160701|2016-03-14 20:00,15,901.25,901.5,900,900.5,746
20160701|2016-03-14 20:30,15,901,901,899.5,900,525
20160701|2016-03-14 21:00,15,900,900,899,899.5,561
20160701|2016-03-14 21:30,15,899.25,900.25,898.75,899.75,412
20160701|2016-03-14 22:00,15,900.25,900.5,899.75,899.75,190
20160701|2016-03-14 22:30,15,899.75,900.25,899.75,899.75,92
20160701|2016-03-14 23:00,15,900,900,900,900,8
20160701|2016-03-14 23:30,15,900,900,899.25,899.5,70
20160701|2016-03-15 00:00,15,899.25,899.25,899,899.25,14
20160701|2016-03-15 00:30,15,899.25,900,898.75,899.75,249
20160701|2016-03-15 01:00,15,899.75,899.75,898.75,899.25,133
20160701|2016-03-15 01:30,15,899,899.5,898.5,898.5,125
20160701|2016-03-15 02:00,15,898.75,899,898.25,898.75,85
20160701|2016-03-15 02:30,15,898.5,899,898.5,898.5,43
20160701|2016-03-15 03:00,15,898.75,900.75,898.5,900,234
20160701|2016-03-15 03:30,15,899.75,899.75,899.5,899.5,27
20160701|2016-03-15 04:00,15,899.5,899.5,899,899.25,34
20160701|2016-03-15 04:30,15,899.75,900,899.25,899.25,103
20160701|2016-03-15 05:00,15,899.75,899.75,899.75,899.75,26
20160701|2016-03-15 05:30,15,899.75,899.75,899.5,899.5,23
20160701|2016-03-15 06:00,15,899.75,900,898.5,898.5,167
20160701|2016-03-15 06:30,15,898.5,899,898.25,898.5,91
20160701|2016-03-15 07:00,15,898.25,898.25,896.5,896.75,560
20160701|2016-03-15 07:30,15,897,897.5,896.75,896.75,363
20160701|2016-03-15 08:30,15,897.25,899.5,897,899,2775
20160701|2016-03-15 09:00,15,899,899.5,898.5,899.25,981
20160701|2016-03-15 09:30,15,899.25,901,898.25,898.25,1407
20160701|2016-03-15 10:00,15,898.5,900,898.25,899.5,796
20160701|2016-03-15 10:30,15,899.5,899.5,894.5,895.25,2521
20160701|2016-03-15 11:00,15,895.25,898.25,894.5,895.25,2423
20160701|2016-03-15 11:30,15,895.25,895.75,894.25,895.75,1001
20160701|2016-03-15 12:00,15,895.5,896.75,895.25,896.75,787
20160701|2016-03-15 12:30,15,896.5,897.75,896.25,897.25,1192
20160701|2016-03-15 13:00,15,897.25,898,896.75,898,1112
20160701|2016-03-15 19:00,16,897,897.75,897,897.75,289
20160701|2016-03-15 19:30,16,897.75,898.75,897.75,898.75,101
20160701|2016-03-15 20:00,16,899,899,897.5,897.5,689
20160701|2016-03-15 20:30,16,897.5,897.75,896.25,896.5,369
20160701|2016-03-15 21:00,16,896.25,896.25,894.75,895,541
20160701|2016-03-15 21:30,16,894.75,895,894,894,459
20160701|2016-03-15 22:00,16,894.25,894.5,894,894,223
20160701|2016-03-15 22:30,16,894.25,894.75,894.25,894.75,43
20160701|2016-03-15 23:00,16,894.75,894.75,894.5,894.5,16
20160701|2016-03-15 23:30,16,894.25,894.5,894.25,894.25,63
20160701|2016-03-16 00:00,16,894.25,894.25,894.25,894.25,3
20160701|2016-03-16 00:30,16,894.5,894.5,893.75,894.5,341
20160701|2016-03-16 01:00,16,894.5,895.5,894.5,895,200
20160701|2016-03-16 01:30,16,894.25,894.5,894.25,894.25,34
20160701|2016-03-16 02:00,16,894.25,894.25,893,894,323
20160701|2016-03-16 02:30,16,894,894.75,893.5,893.5,137
20160701|2016-03-16 03:00,16,893.5,893.75,893.25,893.5,88
20160701|2016-03-16 03:30,16,893.25,893.25,892.75,893.25,211
20160701|2016-03-16 04:00,16,893.5,893.5,893,893.5,71
20160701|2016-03-16 04:30,16,893.25,893.5,893,893.5,60
20160701|2016-03-16 05:00,16,893.75,894,893.5,894,228
20160701|2016-03-16 05:30,16,893.75,894,893.75,894,18
20160701|2016-03-16 06:00,16,894,894,893.5,893.5,29
20160701|2016-03-16 06:30,16,893.5,894.25,893.5,893.75,117
20160701|2016-03-16 07:00,16,893.5,893.75,893.25,893.25,227
20160701|2016-03-16 07:30,16,893.25,893.75,893.25,893.5,87
20160701|2016-03-16 08:30,16,893.5,894.5,892,892.75,2246
20160701|2016-03-16 09:00,16,893,894.5,892.75,892.75,652
20160701|2016-03-16 09:30,16,892.75,893,891.75,892.25,962
20160701|2016-03-16 10:00,16,892.25,894.25,891.5,893.75,1597
20160701|2016-03-16 10:30,16,894,896.5,894,894,1969
20160701|2016-03-16 11:00,16,894,896.75,893.75,896.5,1277
20160701|2016-03-16 11:30,16,896.5,899,896.5,898.25,3264
20160701|2016-03-16 12:00,16,898.25,898.25,897,897.5,517
20160701|2016-03-16 12:30,16,897.5,897.75,896,896,744
20160701|2016-03-16 13:00,16,896.25,900.5,896,899.5,1950
20160701|2016-03-16 19:00,17,901,901.75,900,901,645
20160701|2016-03-16 19:30,17,900.75,900.75,900.5,900.5,41
20160701|2016-03-16 20:00,17,900.5,903,900.25,902.5,607
20160701|2016-03-16 20:30,17,902.5,902.75,901.75,902,92
20160701|2016-03-16 21:00,17,902,902.25,901.75,902,74
20160701|2016-03-16 21:30,17,902,902,901.75,902,226
20160701|2016-03-16 22:00,17,902,904.5,902,904,1267
20160701|2016-03-16 22:30,17,904.25,904.5,904,904,77
20160701|2016-03-16 23:00,17,903.75,903.75,903.5,903.75,123
20160701|2016-03-16 23:30,17,903.75,903.75,903.75,903.75,2
20160701|2016-03-17 00:00,17,903.5,903.5,903.25,903.5,11
20160701|2016-03-17 00:30,17,903.5,904.75,903.5,904.25,198
20160701|2016-03-17 01:00,17,904.5,904.75,904.25,904.5,53
20160701|2016-03-17 01:30,17,904.5,904.75,904,904.5,169
20160701|2016-03-17 02:00,17,904.5,904.75,904.5,904.5,65
20160701|2016-03-17 02:30,17,904.5,904.75,904.25,904.5,72
20160701|2016-03-17 03:00,17,904.5,905.25,904.5,905.25,434
20160701|2016-03-17 03:30,17,905.25,905.75,905.25,905.25,162
20160701|2016-03-17 04:00,17,905.25,905.25,905.25,905.25,84
20160701|2016-03-17 04:30,17,905,905,904.25,905,207
20160701|2016-03-17 05:00,17,905,905.25,904.25,904.75,326
20160701|2016-03-17 05:30,17,904.5,905.25,904.5,905,79
20160701|2016-03-17 06:00,17,904.75,905.25,904.75,905.25,69
20160701|2016-03-17 06:30,17,905.25,906.75,904.5,906.25,263
20160701|2016-03-17 07:00,17,906.25,907.75,905.75,906.25,590
20160701|2016-03-17 07:30,17,906.5,906.5,904.5,906.25,340
20160701|2016-03-17 08:30,17,906.5,909.75,905.25,908,7376
20160701|2016-03-17 09:00,17,908.25,910.5,908,909.25,3414
20160701|2016-03-17 09:30,17,909.25,910,904.25,905.25,3931
20160701|2016-03-17 10:00,17,905,907.75,902.5,905.25,2649
20160701|2016-03-17 10:30,17,905.5,906.25,903,904,1367
20160701|2016-03-17 11:00,17,903.75,905.5,902.5,905,2251
20160701|2016-03-17 11:30,17,905,905,902.75,903.75,1053
20160701|2016-03-17 12:00,17,903.5,905.75,903,904.75,1312
20160701|2016-03-17 12:30,17,904.75,904.75,899.75,900.5,1781
20160701|2016-03-17 13:00,17,900.5,904.5,900.25,903.5,1982
20160701|2016-03-17 19:00,18,903,903.5,902.25,903.5,219
20160701|2016-03-17 19:30,18,903.75,903.75,903,903.5,141
20160701|2016-03-17 20:00,18,903.5,907.25,903.5,907.25,1388
20160701|2016-03-17 20:30,18,907.25,909,906.75,909,938
20160701|2016-03-17 21:00,18,909,909.25,908,908.25,231
20160701|2016-03-17 21:30,18,908.25,908.25,906.5,906.5,466
20160701|2016-03-17 22:00,18,906,907.75,906,907.75,74
20160701|2016-03-17 22:30,18,907.75,909,907.75,907.75,79
20160701|2016-03-17 23:00,18,907.5,907.5,907,907,11
20160701|2016-03-18 00:00,18,907,907,907,907,5
20160701|2016-03-18 00:30,18,907,911.25,907,911,1807
20160701|2016-03-18 01:00,18,911.25,911.25,910,911.25,348
20160701|2016-03-18 01:30,18,911,911,909,909,491
20160701|2016-03-18 02:00,18,909,909.5,908,908,151
20160701|2016-03-18 02:30,18,908.5,909,908.5,908.75,42
20160701|2016-03-18 03:00,18,908.75,908.75,908,908.25,21
20160701|2016-03-18 03:30,18,908.25,909,908,908.5,57
20160701|2016-03-18 04:00,18,908.5,908.5,907.25,907.75,47
20160701|2016-03-18 04:30,18,907.75,907.75,907.5,907.5,12
20160701|2016-03-18 05:00,18,907.25,908,907.25,907.75,27
20160701|2016-03-18 05:30,18,907.75,909.25,907.75,908,151
20160701|2016-03-18 06:00,18,908.25,908.75,908,908,55
20160701|2016-03-18 06:30,18,908,908.25,907.75,907.75,110
20160701|2016-03-18 07:00,18,907.5,907.5,906.25,906.25,142
20160701|2016-03-18 07:30,18,906.25,906.25,905.75,906.25,44
20160701|2016-03-18 08:30,18,906.25,909.25,905.75,906.5,3308
20160701|2016-03-18 09:00,18,906.75,907.25,905.25,905.75,692
20160701|2016-03-18 09:30,18,905.75,907.25,905,906.25,698
20160701|2016-03-18 10:00,18,906.5,906.5,904.25,905.5,567
20160701|2016-03-18 10:30,18,905.5,906,903.75,905.75,1094
20160701|2016-03-18 11:00,18,905.75,906.75,904.75,905,521
20160701|2016-03-18 11:30,18,905.25,905.5,904.25,905,596
20160701|2016-03-18 12:00,18,905.25,905.75,904.25,905.5,327
20160701|2016-03-18 12:30,18,905.5,905.5,903.5,904,445
20160701|2016-03-18 13:00,18,904.5,905.25,903.5,903.75,969
20160701|2016-03-20 19:00,21,902,902.5,899.5,901,596
20160701|2016-03-20 19:30,21,901,901.5,900.75,901,179
20160701|2016-03-20 20:00,21,901,901.25,898.75,900,1275
20160701|2016-03-20 20:30,21,899.75,900.25,898.75,899.75,359
20160701|2016-03-20 21:00,21,899.75,900.25,899.5,900.25,94
20160701|2016-03-20 21:30,21,900.25,903.5,900.25,903.5,923
20160701|2016-03-20 22:00,21,903.5,904,901,902,340
20160701|2016-03-20 22:30,21,902,902.5,901.75,902,106
20160701|2016-03-20 23:00,21,902.25,902.25,902.25,902.25,12
20160701|2016-03-20 23:30,21,902,902,902,902,37
20160701|2016-03-21 00:00,21,902,902,902,902,38
20160701|2016-03-21 00:30,21,902,903.25,900.75,901.75,885
20160701|2016-03-21 01:00,21,901.5,903.25,901.5,902.5,337
20160701|2016-03-21 01:30,21,902.25,902.5,902.25,902.25,68
20160701|2016-03-21 02:00,21,902.75,904,902.5,903.25,89
20160701|2016-03-21 02:30,21,902.75,902.75,902.25,902.75,19
20160701|2016-03-21 03:00,21,902.5,902.5,902,902,16
20160701|2016-03-21 03:30,21,902.5,902.75,902,902.25,41
20160701|2016-03-21 04:00,21,901.75,902.25,901.75,902.25,42
20160701|2016-03-21 04:30,21,902,902.25,901.75,902,16
20160701|2016-03-21 05:00,21,902,902,902,902,2
20160701|2016-03-21 05:30,21,901.75,903,901.75,903,24
20160701|2016-03-21 06:00,21,903,903.5,903,903,44
20160701|2016-03-21 06:30,21,903,903,902.75,902.75,32
20160701|2016-03-21 07:00,21,902.5,902.75,901.5,901.75,58
20160701|2016-03-21 07:30,21,901.75,902,901.5,902,59
20160701|2016-03-21 08:30,21,902.75,907,902.5,903,4207
20160701|2016-03-21 09:00,21,903,908.25,903,907,3792
20160701|2016-03-21 09:30,21,907,907.5,905.25,906.75,1745
20160701|2016-03-21 10:00,21,907,909.25,906.5,908.25,1975
20160701|2016-03-21 10:30,21,908.25,909.25,907.75,908.5,1066
20160701|2016-03-21 11:00,21,908.5,909.5,908.25,909,1101
20160701|2016-03-21 11:30,21,909,909.5,908,908,492
20160701|2016-03-21 12:00,21,908,909.25,908,909.25,845
20160701|2016-03-21 12:30,21,909.25,909.75,908.75,909.5,982
20160701|2016-03-21 13:00,21,909.75,911.5,907.5,908,4063
20160701|2016-03-21 19:00,22,907.75,909,906.5,909,316
20160701|2016-03-21 19:30,22,909,909,908.5,909,34
20160701|2016-03-21 20:00,22,909.25,910.25,909,909,615
20160701|2016-03-21 20:30,22,908.25,909,907.25,908.25,547
20160701|2016-03-21 21:00,22,908.5,909.25,908.5,909,37
20160701|2016-03-21 21:30,22,909,912,909,912,616
20160701|2016-03-21 22:00,22,912,912.5,910.75,911.75,416
20160701|2016-03-21 22:30,22,912.25,912.5,911.5,911.5,5
20160701|2016-03-21 23:00,22,912,912,912,912,6
20160701|2016-03-21 23:30,22,911.75,911.75,911.75,911.75,5
20160701|2016-03-22 00:00,22,911.75,911.75,911.5,911.5,22
20160701|2016-03-22 00:30,22,912,913.5,912,912.75,364
20160701|2016-03-22 01:00,22,913.25,913.75,913.25,913.25,346
20160701|2016-03-22 01:30,22,913.5,913.5,912.5,913,208
20160701|2016-03-22 02:00,22,913,913.25,912.75,913.25,18
20160701|2016-03-22 02:30,22,913,913.25,913,913,27
20160701|2016-03-22 03:00,22,912.75,913,912,912,21
20160701|2016-03-22 03:30,22,911.75,912.25,911.75,912.25,24
20160701|2016-03-22 04:00,22,912.25,912.25,912,912,25
20160701|2016-03-22 04:30,22,912,913,912,913,57
20160701|2016-03-22 05:00,22,912.75,913.25,912.75,913,26
20160701|2016-03-22 05:30,22,913,913.25,913,913,13
20160701|2016-03-22 06:00,22,913,913,912.5,912.5,69
20160701|2016-03-22 06:30,22,912.75,913,912.5,912.75,35
20160701|2016-03-22 07:00,22,912.75,913,912.5,912.75,339
20160701|2016-03-22 07:30,22,912.5,912.5,911.5,911.75,112
20160701|2016-03-22 08:30,22,911.5,913.75,909.75,912.75,3525
20160701|2016-03-22 09:00,22,912.75,914.75,912.25,914.25,2126
20160701|2016-03-22 09:30,22,914.5,918.25,914.25,917.75,3857
20160701|2016-03-22 10:00,22,917.75,919.5,917.5,919.25,4074
20160701|2016-03-22 10:30,22,919.25,920,915.25,915.75,2780
20160701|2016-03-22 11:00,22,915.5,916.5,913.25,914.25,1878
20160701|2016-03-22 11:30,22,914.5,915.5,912.75,914.25,1462
20160701|2016-03-22 12:00,22,914.25,917.75,914.25,917.5,1122
20160701|2016-03-22 12:30,22,917.75,919,916.75,917.25,2256
20160701|2016-03-22 13:00,22,917.5,917.5,916.25,917.5,2785
20160701|2016-03-22 19:00,23,915.75,916.25,915.5,916.25,139
20160701|2016-03-22 19:30,23,916.25,916.75,916.25,916.5,48
20160701|2016-03-22 20:00,23,916,919.25,916,917.25,688
20160701|2016-03-22 20:30,23,917.25,918.25,916.75,917.25,494
20160701|2016-03-22 21:00,23,917.25,917.25,916.5,916.75,398
20160701|2016-03-22 21:30,23,916.75,917.75,916.75,917.75,109
20160701|2016-03-22 22:00,23,917.75,918.75,917.5,917.5,279
20160701|2016-03-22 22:30,23,917.75,917.75,917.5,917.75,7
20160701|2016-03-22 23:00,23,917.5,917.5,917.25,917.5,13
20160701|2016-03-22 23:30,23,917.25,917.25,917,917,11
20160701|2016-03-23 00:00,23,917.25,917.25,916.75,916.75,46
20160701|2016-03-23 00:30,23,916.75,917,914.75,915,680
20160701|2016-03-23 01:00,23,915,915.5,914.5,914.75,541
20160701|2016-03-23 01:30,23,914.75,915,913.5,914,516
20160701|2016-03-23 02:00,23,913.75,914.5,913.75,914.25,70
20160701|2016-03-23 02:30,23,914.25,914.25,913.75,914,88
20160701|2016-03-23 03:00,23,914,915.75,914,915,44
20160701|2016-03-23 03:30,23,915,915.5,914.25,914.75,52
20160701|2016-03-23 04:00,23,914.75,914.75,914.5,914.75,15
20160701|2016-03-23 04:30,23,915,915.75,915,915.25,38
20160701|2016-03-23 05:00,23,915.25,915.75,914.25,914.25,63
20160701|2016-03-23 05:30,23,914,914.75,913.75,914,92
20160701|2016-03-23 06:00,23,914.25,914.25,912,912.5,176
20160701|2016-03-23 06:30,23,912.75,913.25,912.75,913,104
20160701|2016-03-23 07:00,23,912.75,913,911.75,911.75,310
20160701|2016-03-23 07:30,23,912,912,910.25,910.25,626
20160701|2016-03-23 08:30,23,910.5,911.5,908,911,2950
20160701|2016-03-23 09:00,23,911,912,909.75,910.75,1843
20160701|2016-03-23 09:30,23,910.5,912.25,910,912,1601
20160701|2016-03-23 10:00,23,912.25,912.25,910.75,911.25,1208
20160701|2016-03-23 10:30,23,911.5,912.5,910.25,911.5,1588
20160701|2016-03-23 11:00,23,911.5,912.5,909.75,910,626
20160701|2016-03-23 11:30,23,910,911,909.5,910.75,616
20160701|2016-03-23 12:00,23,910.75,912.5,910.75,911.5,733
20160701|2016-03-23 12:30,23,911.5,912,910.5,912,817
20160701|2016-03-23 13:00,23,912,913.5,910.75,913,1467
20160701|2016-03-23 19:00,24,912,912.75,911.75,912.5,429
20160701|2016-03-23 19:30,24,912.25,912.25,912,912,45
20160701|2016-03-23 20:00,24,912,912.25,910.25,911.5,841
20160701|2016-03-23 20:30,24,912,912,911.25,912,66
20160701|2016-03-23 21:00,24,912,913.5,911.75,913,145
20160701|2016-03-23 21:30,24,913.25,914.5,913,913.5,687
20160701|2016-03-23 22:00,24,913.5,914.5,912.5,914.5,253
20160701|2016-03-23 22:30,24,914.75,914.75,914,914,34
20160701|2016-03-24 00:00,24,914,914,913.5,913.5,11
20160701|2016-03-24 00:30,24,913.5,915.25,913.5,915.25,770
20160701|2016-03-24 01:00,24,915,915,914,914,160
20160701|2016-03-24 01:30,24,914,914,910.5,910.75,989
20160701|2016-03-24 02:00,24,911,911.75,910.25,910.25,202
20160701|2016-03-24 02:30,24,910.5,910.75,910.5,910.75,22
20160701|2016-03-24 03:00,24,910.75,911.75,910.5,911.75,53
20160701|2016-03-24 03:30,24,911.75,911.75,911.75,911.75,6
20160701|2016-03-24 04:00,24,912,912.25,911.25,911.25,21
20160701|2016-03-24 04:30,24,911.25,912.25,911.25,912.25,43
20160701|2016-03-24 05:00,24,912.5,912.5,910.75,910.75,64
20160701|2016-03-24 05:30,24,910.75,911.25,910.75,910.75,14
20160701|2016-03-24 06:00,24,910.25,910.5,909,909,156
20160701|2016-03-24 06:30,24,909,909.25,908.75,909,170
20160701|2016-03-24 07:00,24,908.75,909,908.75,909,190
20160701|2016-03-24 07:30,24,909,910.25,909,909.75,286
20160701|2016-03-24 08:30,24,910.25,914.25,910,913.5,2118
20160701|2016-03-24 09:00,24,913.75,915.5,912.75,915.25,1602
20160701|2016-03-24 09:30,24,915.25,918,915.25,916.5,2693
20160701|2016-03-24 10:00,24,916.5,918,915.25,915.5,1112
20160701|2016-03-24 10:30,24,915.5,916,913.75,915.25,901
20160701|2016-03-24 11:00,24,915.5,917.5,915.25,917,1107
20160701|2016-03-24 11:30,24,917,917.25,916.25,916.5,650
20160701|2016-03-24 12:00,24,916.5,917.75,916.25,916.75,1365
20160701|2016-03-24 12:30,24,916.75,918,916.75,918,1003
20160701|2016-03-24 13:00,24,917.75,918.75,917,917.75,1645
20160701|2016-03-27 19:00,28,918.75,920,918,918.75,1427
20160701|2016-03-27 19:30,28,918.75,918.75,917.25,918,353
20160701|2016-03-27 20:00,28,918.5,920.5,918.5,920.5,1339
20160701|2016-03-27 20:30,28,920.5,921.75,920,920,778
20160701|2016-03-27 21:00,28,920.25,920.25,919,920.25,180
20160701|2016-03-27 21:30,28,920.25,921,918.5,918.5,1095
20160701|2016-03-27 22:00,28,918.5,919,917.5,917.5,285
20160701|2016-03-27 22:30,28,917.75,917.75,916.75,917,81
20160701|2016-03-27 23:00,28,917,917.25,917,917.25,2
20160701|2016-03-27 23:30,28,917.25,917.25,917,917,6
20160701|2016-03-28 00:00,28,917,917.25,917,917.25,5
20160701|2016-03-28 00:30,28,917.75,918.25,917.25,917.75,404
20160701|2016-03-28 01:00,28,917.5,918,916,916.5,290
20160701|2016-03-28 01:30,28,916.75,917.25,915.75,917,695
20160701|2016-03-28 02:00,28,917,918,917,918,68
20160701|2016-03-28 02:30,28,917.75,918,917.75,918,9
20160701|2016-03-28 03:00,28,918.25,918.5,918.25,918.25,18
20160701|2016-03-28 03:30,28,918,918,917.25,917.25,5
20160701|2016-03-28 04:00,28,917.25,917.25,917,917,2
20160701|2016-03-28 05:00,28,917.5,917.75,917.5,917.75,3
20160701|2016-03-28 05:30,28,917.5,917.5,917,917,16
20160701|2016-03-28 06:00,28,917.25,917.25,917.25,917.25,8
20160701|2016-03-28 06:30,28,917,917.75,917,917,126
20160701|2016-03-28 07:00,28,917.25,917.25,916,916,90
20160701|2016-03-28 07:30,28,916.25,917,916.25,917,68
20160701|2016-03-28 08:30,28,916.75,916.75,913.25,915.75,2294
20160701|2016-03-28 09:00,28,916,917,915.25,917,872
20160701|2016-03-28 09:30,28,916.75,918.75,916.75,918.75,3065
20160701|2016-03-28 10:00,28,918.25,920.25,917.5,919.75,2205
20160701|2016-03-28 10:30,28,920,920,918,918.25,1075
20160701|2016-03-28 11:00,28,918,920.25,918,919.75,1025
20160701|2016-03-28 11:30,28,919.75,920.25,918.5,918.5,1053
20160701|2016-03-28 12:00,28,918.75,918.75,916,916.5,1484
20160701|2016-03-28 12:30,28,916.25,917.75,915.75,917.5,1228
20160701|2016-03-28 13:00,28,917.5,917.75,915.5,916.25,1348
20160701|2016-03-28 19:00,29,915.25,916.25,915,916.25,156
20160701|2016-03-28 19:30,29,916.25,917,916,916.75,54
20160701|2016-03-28 20:00,29,917,919,917,917.75,883
20160701|2016-03-28 20:30,29,917.75,917.75,915.25,915.5,225
20160701|2016-03-28 21:00,29,915.25,917,915.25,916.75,194
20160701|2016-03-28 21:30,29,917,917.75,917,917,287
20160701|2016-03-28 22:00,29,917,917.25,915.25,915.75,157
20160701|2016-03-28 22:30,29,915.75,916,915.75,916,36
20160701|2016-03-28 23:00,29,916,916,916,916,1
20160701|2016-03-28 23:30,29,916.25,916.25,916.25,916.25,1
20160701|2016-03-29 00:00,29,916,916,916,916,4
20160701|2016-03-29 00:30,29,916,916.75,915,915,157
20160701|2016-03-29 01:00,29,915.25,916.5,914.75,916.5,49
20160701|2016-03-29 01:30,29,916.5,916.75,913.75,915,684
20160701|2016-03-29 02:00,29,914.5,914.5,913.75,913.75,47
20160701|2016-03-29 02:30,29,914.25,914.75,914.25,914.5,68
20160701|2016-03-29 03:00,29,914.75,915.25,914.5,915.25,95
20160701|2016-03-29 03:30,29,916,916.75,915.5,916.5,15
20160701|2016-03-29 04:00,29,915.5,916.5,915.5,916.5,9
20160701|2016-03-29 04:30,29,916.5,917.5,916.5,917,43
20160701|2016-03-29 05:00,29,917,917.5,917,917.5,9
20160701|2016-03-29 05:30,29,917.75,917.75,917.25,917.5,25
20160701|2016-03-29 06:00,29,917.5,917.75,916.5,917.5,114
20160701|2016-03-29 06:30,29,917.25,917.75,917,917.25,226
20160701|2016-03-29 07:00,29,917,917.5,915.75,915.75,127
20160701|2016-03-29 07:30,29,916,916.25,915.25,916,142
20160701|2016-03-29 08:30,29,915.5,918.75,915,916.75,3086
20160701|2016-03-29 09:00,29,917,919.75,917,919.5,1990
20160701|2016-03-29 09:30,29,919.5,921,918.75,920.5,5706
20160701|2016-03-29 10:00,29,920.75,921,918,919,1764
20160701|2016-03-29 10:30,29,919.25,920.75,919.25,920.25,1218
20160701|2016-03-29 11:00,29,920,921,919.5,920.5,1243
20160701|2016-03-29 11:30,29,920.5,920.5,919.5,919.5,761
20160701|2016-03-29 12:00,29,919.75,920.75,919.5,920.25,824
20160701|2016-03-29 12:30,29,920.25,922.5,919.75,922.25,3380
20160701|2016-03-29 13:00,29,922.25,923.5,921.25,923.25,3458
20160701|2016-03-29 19:00,30,922,922,921.25,922,277
20160701|2016-03-29 19:30,30,921.75,922,921.5,922,18
20160701|2016-03-29 20:00,30,922.25,922.5,922,922,321
20160701|2016-03-29 20:30,30,922,922.25,922,922,56
20160701|2016-03-29 21:00,30,922.25,923.5,922.25,923.5,440
20160701|2016-03-29 21:30,30,923.25,923.25,920.5,920.5,884
20160701|2016-03-29 22:00,30,920.25,921.5,919,921.25,712
20160701|2016-03-29 22:30,30,921,921.25,920.75,921,14
20160701|2016-03-29 23:30,30,920.75,920.75,920.75,920.75,4
20160701|2016-03-30 00:00,30,920.5,920.75,920.5,920.5,7
20160701|2016-03-30 00:30,30,920.75,921.25,919.75,920.25,120
20160701|2016-03-30 01:00,30,920.25,920.75,919.75,920.25,51
20160701|2016-03-30 01:30,30,920.5,921,920.5,920.5,184
20160701|2016-03-30 02:00,30,920.75,921.25,920.75,921.25,64
20160701|2016-03-30 02:30,30,921.25,921.75,921.25,921.5,17
20160701|2016-03-30 03:00,30,922,922.75,921.75,922.75,102
20160701|2016-03-30 03:30,30,922.5,922.5,922.5,922.5,70
20160701|2016-03-30 04:00,30,922.5,923,922.5,922.75,38
20160701|2016-03-30 04:30,30,922.75,923,922.25,923,206
20160701|2016-03-30 05:00,30,923,923.25,923,923.25,68
20160701|2016-03-30 05:30,30,923.5,923.5,923,923,42
20160701|2016-03-30 06:00,30,922.75,923,922.25,922.75,83
20160701|2016-03-30 06:30,30,922.5,922.5,921.75,922,133
20160701|2016-03-30 07:00,30,921.75,922.75,920.5,920.5,402
20160701|2016-03-30 07:30,30,920.5,921.75,920.5,921.5,169
20160701|2016-03-30 08:30,30,921.75,923,920.5,921.5,3061
20160701|2016-03-30 09:00,30,921.5,922.5,920.5,920.75,2161
20160701|2016-03-30 09:30,30,921,921.25,918.25,919.75,2670
20160701|2016-03-30 10:00,30,919.75,920.25,918,918,1419
20160701|2016-03-30 10:30,30,918,918.5,917.25,918,1139
20160701|2016-03-30 11:00,30,918,918.5,917,917.25,976
20160701|2016-03-30 11:30,30,917.5,918.75,917.25,918,807
20160701|2016-03-30 12:00,30,918.25,918.5,916.5,917,1590
20160701|2016-03-30 12:30,30,917.25,918,916.5,917,1352
20160701|2016-03-30 13:00,30,917,917.25,915.25,915.25,1716
20160701|2016-03-30 19:00,31,915.5,916,915,916,330
20160701|2016-03-30 19:30,31,916,916.25,915.75,915.75,37
20160701|2016-03-30 20:00,31,915.75,916,915.25,916,451
20160701|2016-03-30 20:30,31,916,916.5,915.5,915.75,179
20160701|2016-03-30 21:00,31,915.5,916,913.25,913.5,715
20160701|2016-03-30 21:30,31,913.25,913.5,912.25,912.75,1428
20160701|2016-03-30 22:00,31,912.75,914,912.75,914,195
20160701|2016-03-30 22:30,31,914,914.25,914,914.25,127
20160701|2016-03-30 23:00,31,914,914,914,914,8
20160701|2016-03-30 23:30,31,914.25,914.5,914.25,914.5,44
20160701|2016-03-31 00:00,31,914.5,914.5,914.25,914.5,33
20160701|2016-03-31 00:30,31,915,915,914.25,915,115
20160701|2016-03-31 01:00,31,915,915.5,914.5,914.5,195
20160701|2016-03-31 01:30,31,914.25,915.25,914,915.25,55
20160701|2016-03-31 02:00,31,915.5,918,915.5,917.25,185
20160701|2016-03-31 02:30,31,917,918,916.75,917.5,82
20160701|2016-03-31 03:00,31,917.25,917.25,916.75,916.75,20
20160701|2016-03-31 03:30,31,916.5,917,916.5,916.5,28
20160701|2016-03-31 04:00,31,916.5,916.5,915.25,916.25,54
20160701|2016-03-31 04:30,31,916.25,916.25,915,916,85
20160701|2016-03-31 05:00,31,915.75,916,915,915,15
20160701|2016-03-31 05:30,31,915.25,916.25,915,916,92
20160701|2016-03-31 06:00,31,916.25,916.5,916,916.5,45
20160701|2016-03-31 06:30,31,916.5,916.75,916.25,916.5,83
20160701|2016-03-31 07:00,31,916.5,918,916.25,917.5,259
20160701|2016-03-31 07:30,31,917,917,915.75,916.25,129
20160701|2016-03-31 08:30,31,915.25,921,915.25,919.75,3440
20160701|2016-03-31 09:00,31,919.5,920.25,917.75,917.75,1105
20160701|2016-03-31 09:30,31,918,918,914,915.5,1293
20160701|2016-03-31 10:00,31,915.5,916.5,914.25,915,1114
20160701|2016-03-31 10:30,31,915.25,919.25,903.5,903.5,2836
20160701|2016-03-31 11:00,31,911.75,922.25,903.75,917,17264
20160701|2016-03-31 11:30,31,917,919.5,913.75,914,3857
20160701|2016-03-31 12:00,31,914,915.5,912,914.25,2470
20160701|2016-03-31 12:30,31,914,917,913.75,915.5,2551
20160701|2016-03-31 13:00,31,915.5,920,914.75,916.75,4986
20160701|2016-03-31 19:00,1,916,917.25,915.5,916.75,640
20160701|2016-03-31 19:30,1,916.75,917.5,916.75,917.25,66
20160701|2016-03-31 20:00,1,917.5,918,917.5,917.75,149
20160701|2016-03-31 20:30,1,918,922.25,918,922.25,1465
20160701|2016-03-31 21:00,1,922.25,925,921.5,924.5,1199
20160701|2016-03-31 21:30,1,924.5,925.5,924.25,925,920
20160701|2016-03-31 22:00,1,925,925,921.75,923,421
20160701|2016-03-31 22:30,1,922.5,923.25,922.5,923.25,33
20160701|2016-03-31 23:00,1,923.25,923.5,923.25,923.5,20
20160701|2016-03-31 23:30,1,923.5,923.5,923.5,923.5,10
20160701|2016-04-01 00:00,1,923.5,923.5,923.5,923.5,12
20160701|2016-04-01 00:30,1,923.75,924,923,924,266
20160701|2016-04-01 01:00,1,924,924.5,922.5,923.25,194
20160701|2016-04-01 01:30,1,923.25,924.25,922,924,1091
20160701|2016-04-01 02:00,1,923.75,924,921.25,921.25,140
20160701|2016-04-01 02:30,1,921.25,921.5,920.75,921,216
20160701|2016-04-01 03:00,1,920.75,921,920.75,921,175
20160701|2016-04-01 03:30,1,921.5,921.5,921,921,29
20160701|2016-04-01 04:00,1,921.25,921.25,920.75,920.75,8
20160701|2016-04-01 04:30,1,921.25,921.25,920.5,920.5,43
20160701|2016-04-01 05:00,1,920.75,921,920.25,920.5,131
20160701|2016-04-01 05:30,1,920.5,920.75,920.25,920.75,69
20160701|2016-04-01 06:00,1,920.75,923,920.75,922.75,114
20160701|2016-04-01 06:30,1,922.75,922.75,920.75,920.75,90
20160701|2016-04-01 07:00,1,921,921.75,920.5,920.75,134
20160701|2016-04-01 07:30,1,920.5,920.75,919.25,919.75,366
20160701|2016-04-01 08:30,1,918.25,922,918.25,920.75,3163
20160701|2016-04-01 09:00,1,921,923.5,920,922.25,2603
20160701|2016-04-01 09:30,1,922,923.5,921,922.25,825
20160701|2016-04-01 10:00,1,922.25,922.25,918.75,920,1440
20160701|2016-04-01 10:30,1,920,920,918.75,918.75,1424
20160701|2016-04-01 11:00,1,918.75,919.75,918.5,919.25,934
20160701|2016-04-01 11:30,1,919.25,919.25,918.25,918.75,553
20160701|2016-04-01 12:00,1,918.75,920.25,918.25,920.25,731
20160701|2016-04-01 12:30,1,920.5,921.5,919.5,921.5,1189
20160701|2016-04-01 13:00,1,921.5,927.75,921,926.75,4233
20160701|2016-04-03 19:00,4,925.75,928.5,925,928.5,810
20160701|2016-04-03 19:30,4,928.5,930,928,928.25,471
20160701|2016-04-03 20:00,4,927.75,928.25,927.75,927.75,77
20160701|2016-04-03 20:30,4,928,928.5,927.75,928,67
20160701|2016-04-03 21:00,4,928,928,928,928,8
20160701|2016-04-03 21:30,4,928,928.25,927.75,927.75,13
20160701|2016-04-03 22:00,4,927.25,928,927,927.25,125
20160701|2016-04-03 22:30,4,927.25,927.75,927.25,927.75,37
20160701|2016-04-03 23:00,4,927.75,928.25,927.5,928,141
20160701|2016-04-03 23:30,4,928.25,928.25,928,928,5
20160701|2016-04-04 00:00,4,928.25,928.25,928,928,11
20160701|2016-04-04 00:30,4,928,928,927.5,927.5,40
20160701|2016-04-04 01:00,4,927.75,928,927.75,928,51
20160701|2016-04-04 01:30,4,927.75,927.75,927.5,927.5,2
20160701|2016-04-04 02:00,4,927.5,928,927,927.75,159
20160701|2016-04-04 02:30,4,927.25,927.75,927.25,927.5,20
20160701|2016-04-04 03:00,4,927.75,928,927.75,927.75,36
20160701|2016-04-04 03:30,4,927.75,928.25,927.75,928.25,25
20160701|2016-04-04 04:00,4,928.25,928.25,928,928,120
20160701|2016-04-04 04:30,4,928,928,928,928,84
20160701|2016-04-04 05:00,4,928,928.75,928,928.75,113
20160701|2016-04-04 05:30,4,928.5,929,928.5,929,9
20160701|2016-04-04 06:00,4,928.75,928.75,928,928.25,29
20160701|2016-04-04 06:30,4,928.25,928.5,927.75,927.75,198
20160701|2016-04-04 07:00,4,928,928,927.25,927.5,99
20160701|2016-04-04 07:30,4,927.5,927.75,927.5,927.5,95
20160701|2016-04-04 08:30,4,927.25,928.25,924.75,927,3003
20160701|2016-04-04 09:00,4,926.75,928.5,925.25,927.25,1574
20160701|2016-04-04 09:30,4,927,928,923.25,923.5,1829
20160701|2016-04-04 10:00,4,923.5,924,921,922.25,2818
20160701|2016-04-04 10:30,4,922.25,924,922.25,923,582
20160701|2016-04-04 11:00,4,923,923,921.25,921.75,1157
20160701|2016-04-04 11:30,4,921.75,922,920.75,920.75,696
20160701|2016-04-04 12:00,4,920.75,922,920.5,921.75,1129
20160701|2016-04-04 12:30,4,921.75,922.25,920.75,921.75,529
20160701|2016-04-04 13:00,4,921.75,922.25,920.75,921.25,1256
20160701|2016-04-04 19:00,5,920,921,919.5,920.5,425
20160701|2016-04-04 19:30,5,920.5,920.75,920,920,98
20160701|2016-04-04 20:00,5,920,922,919.25,921.25,1059
20160701|2016-04-04 20:30,5,921.75,922,920.5,921.75,334
20160701|2016-04-04 21:00,5,921.75,922,921.25,921.75,133
20160701|2016-04-04 21:30,5,922,922.5,922,922.25,172
20160701|2016-04-04 22:00,5,922.25,923,922.25,923,202
20160701|2016-04-04 22:30,5,923,923,922.75,923,9
20160701|2016-04-04 23:00,5,923,923.25,923,923,22
20160701|2016-04-04 23:30,5,923,923.25,923,923.25,18
20160701|2016-04-05 00:00,5,923,923.25,923,923.25,15
20160701|2016-04-05 00:30,5,923.25,923.5,923.25,923.5,49
20160701|2016-04-05 01:00,5,923.5,923.75,923.25,923.75,313
20160701|2016-04-05 01:30,5,924,924.5,923.5,924.25,411
20160701|2016-04-05 02:00,5,924,924,923,923,128
20160701|2016-04-05 02:30,5,923,923,922.5,922.75,77
20160701|2016-04-05 03:00,5,922.75,923,922.5,922.75,20
20160701|2016-04-05 03:30,5,922.75,923,922.5,922.5,66
20160701|2016-04-05 04:00,5,922.5,922.5,922.25,922.5,83
20160701|2016-04-05 04:30,5,922.5,922.5,921.5,921.5,230
20160701|2016-04-05 05:00,5,921.5,921.75,921.5,921.5,43
20160701|2016-04-05 05:30,5,921.5,922.5,921.5,922.5,98
20160701|2016-04-05 06:00,5,922.25,922.25,922,922,7
20160701|2016-04-05 06:30,5,922,922,921,921.25,103
20160701|2016-04-05 07:00,5,921.25,921.5,921,921,172
20160701|2016-04-05 07:30,5,920.75,921,919.5,919.5,448
20160701|2016-04-05 08:30,5,919.5,922.5,919,919.25,4511
20160701|2016-04-05 09:00,5,919.25,919.25,916.75,918,2667
20160701|2016-04-05 09:30,5,918,918.75,915.5,916.25,2138
20160701|2016-04-05 10:00,5,916.25,917.75,915.75,917.5,1041
20160701|2016-04-05 10:30,5,917.25,919,916.5,918,1181
20160701|2016-04-05 11:00,5,918.25,918.5,917.25,918,736
20160701|2016-04-05 11:30,5,918,918.25,916.5,916.75,899
20160701|2016-04-05 12:00,5,916.75,916.75,915.5,916.25,807
20160701|2016-04-05 12:30,5,916,916,913.25,914.25,1677
20160701|2016-04-05 13:00,5,914.25,915,911.75,912.75,2793
20160701|2016-04-05 19:00,6,911.75,912.5,911.5,912,466
20160701|2016-04-05 19:30,6,911.75,912,911.25,911.5,250
20160701|2016-04-05 20:00,6,911.5,912.75,911.5,912.25,544
20160701|2016-04-05 20:30,6,912.25,913,911.75,912.75,419
20160701|2016-04-05 21:00,6,912.75,913.5,912.5,912.5,289
20160701|2016-04-05 21:30,6,912.75,913,912.5,913,98
20160701|2016-04-05 22:00,6,913,913.5,912.75,913.25,154
20160701|2016-04-05 22:30,6,913.25,913.25,913.25,913.25,16
20160701|2016-04-05 23:00,6,913.25,913.75,913.25,913.5,18
20160701|2016-04-05 23:30,6,913.75,913.75,913.5,913.5,3
20160701|2016-04-06 00:00,6,913.75,913.75,913.5,913.5,3
20160701|2016-04-06 00:30,6,913.5,913.5,913.25,913.5,196
20160701|2016-04-06 01:00,6,913.5,913.75,913.25,913.25,153
20160701|2016-04-06 01:30,6,913.5,913.5,912.25,913.25,222
20160701|2016-04-06 02:00,6,913.25,913.5,913,913,43
20160701|2016-04-06 02:30,6,913.5,914.5,913,913,67
20160701|2016-04-06 03:00,6,913.25,913.5,912.25,912.5,47
20160701|2016-04-06 03:30,6,913,913.25,912.75,913.25,47
20160701|2016-04-06 04:00,6,913,913.25,913,913,61
20160701|2016-04-06 04:30,6,913,913,911,911.25,97
20160701|2016-04-06 05:00,6,911.5,911.5,911.25,911.25,23
20160701|2016-04-06 05:30,6,911,911.25,910.75,911,46
20160701|2016-04-06 06:00,6,911.25,911.75,911.25,911.5,53
20160701|2016-04-06 06:30,6,911.5,911.5,911.25,911.25,45
20160701|2016-04-06 07:00,6,911.5,911.75,910.5,910.75,194
20160701|2016-04-06 07:30,6,910.5,910.75,910.25,910.5,100
20160701|2016-04-06 08:30,6,910.5,912.25,909,910,3787
20160701|2016-04-06 09:00,6,910.25,910.5,909.25,909.25,1641
20160701|2016-04-06 09:30,6,909.5,910.75,908.75,910.5,2511
20160701|2016-04-06 10:00,6,910.25,913.75,910.25,913.75,2034
20160701|2016-04-06 10:30,6,913.75,917.5,913.5,916.75,2461
20160701|2016-04-06 11:00,6,916.75,917.5,916.25,916.5,1043
20160701|2016-04-06 11:30,6,916.75,917,915,915.5,620
20160701|2016-04-06 12:00,6,915.25,916.75,915.25,916.25,678
20160701|2016-04-06 12:30,6,916.25,916.25,915.25,915.75,660
20160701|2016-04-06 13:00,6,915.5,916.75,915,916.25,2278
20160701|2016-04-06 19:00,7,915.75,916.75,915.75,916.75,155
20160701|2016-04-06 19:30,7,916.75,917,916.25,916.25,51
20160701|2016-04-06 20:00,7,916.25,917.5,916.25,917.25,293
20160701|2016-04-06 20:30,7,917,917.25,916.75,917,114
20160701|2016-04-06 21:00,7,917,917,916.75,917,65
20160701|2016-04-06 21:30,7,916.75,917.25,916.25,916.75,322
20160701|2016-04-06 22:00,7,916.25,917,916.25,916.75,131
20160701|2016-04-06 22:30,7,916.5,916.5,916.25,916.25,12
20160701|2016-04-06 23:00,7,916,916.75,916,916.75,25
20160701|2016-04-06 23:30,7,916.5,916.5,916.5,916.5,1
20160701|2016-04-07 00:00,7,916.25,916.75,916.25,916.75,12
20160701|2016-04-07 00:30,7,916.5,917.75,916.5,917.75,343
20160701|2016-04-07 01:00,7,917.75,917.75,917,917,207
20160701|2016-04-07 01:30,7,916.75,917,916.5,916.5,51
20160701|2016-04-07 02:00,7,916.25,916.25,915.75,915.75,29
20160701|2016-04-07 02:30,7,915.75,916,915.75,916,123
20160701|2016-04-07 03:00,7,916,916.25,915.75,916,70
20160701|2016-04-07 03:30,7,916,916,915.75,916,11
20160701|2016-04-07 04:00,7,916,916,915.5,915.5,26
20160701|2016-04-07 04:30,7,915,915,913.75,914,57
20160701|2016-04-07 05:00,7,914.25,914.25,913.25,913.75,21
20160701|2016-04-07 05:30,7,913.75,914,913.25,913.75,40
20160701|2016-04-07 06:00,7,913.25,915.25,913.25,915.25,73
20160701|2016-04-07 06:30,7,915,915,913.5,913.5,29
20160701|2016-04-07 07:00,7,913.75,915.75,913.75,915.5,183
20160701|2016-04-07 07:30,7,915.5,917.25,915.5,917,429
20160701|2016-04-07 08:30,7,917,917.25,912.5,913,2715
20160701|2016-04-07 09:00,7,912.75,914,912.25,913.25,1693
20160701|2016-04-07 09:30,7,913.25,914.5,911.75,914.25,1568
20160701|2016-04-07 10:00,7,914.25,914.5,912.25,913.5,1887
20160701|2016-04-07 10:30,7,913,915.25,913,914.5,1167
20160701|2016-04-07 11:00,7,914.5,915,913.75,914.5,606
20160701|2016-04-07 11:30,7,914.75,914.75,912.5,913.5,759
20160701|2016-04-07 12:00,7,913.25,913.5,912.75,912.75,561
20160701|2016-04-07 12:30,7,912.75,913,912.25,912.5,1112
20160701|2016-04-07 13:00,7,912.5,913.5,912,912.25,2485
20160701|2016-04-07 19:00,8,912.75,913,912,912.75,95
20160701|2016-04-07 19:30,8,912.5,912.75,912.25,912.25,11
20160701|2016-04-07 20:00,8,912,912.25,911.25,912,264
20160701|2016-04-07 20:30,8,912.25,912.25,911.25,911.75,181
20160701|2016-04-07 21:00,8,912,912.25,911.75,911.75,152
20160701|2016-04-07 21:30,8,912.25,913,912.25,912.5,245
20160701|2016-04-07 22:00,8,912.75,913,912.75,913,56
20160701|2016-04-07 22:30,8,912.75,912.75,912.75,912.75,1
20160701|2016-04-07 23:00,8,912.75,912.75,912.5,912.5,31
20160701|2016-04-08 00:30,8,912.75,913.5,912.75,912.75,360
20160701|2016-04-08 01:00,8,912.5,912.75,911.5,912,268
20160701|2016-04-08 01:30,8,912,912.75,911.75,912.25,422
20160701|2016-04-08 02:00,8,912.25,912.75,912,912.75,90
20160701|2016-04-08 02:30,8,912.75,912.75,912.75,912.75,2
20160701|2016-04-08 03:00,8,913,914.25,913,914.25,66
20160701|2016-04-08 03:30,8,914.25,915.25,913.75,913.75,80
20160701|2016-04-08 04:00,8,914,915,913.5,913.5,305
20160701|2016-04-08 04:30,8,913.5,913.5,913,913,93
20160701|2016-04-08 05:00,8,913,913.25,912.5,913,182
20160701|2016-04-08 05:30,8,913,913.25,912.75,913,54
20160701|2016-04-08 06:00,8,912.75,913,912.75,913,4
20160701|2016-04-08 06:30,8,913.25,913.5,913,913.5,93
20160701|2016-04-08 07:00,8,913.5,914.25,913.5,914.25,159
20160701|2016-04-08 07:30,8,914.25,914.75,914.25,914.75,78
20160701|2016-04-08 08:30,8,914.5,919.75,914.25,917,5442
20160701|2016-04-08 09:00,8,917,921,917,919.5,3472
20160701|2016-04-08 09:30,8,919.5,922.5,919.5,922,1970
20160701|2016-04-08 10:00,8,922,924,921.25,922.25,3503
20160701|2016-04-08 10:30,8,922,924,921.75,922.75,2066
20160701|2016-04-08 11:00,8,922.75,923.25,922.5,922.75,1021
20160701|2016-04-08 11:30,8,922.75,923.25,922,922.25,1857
20160701|2016-04-08 12:00,8,922.5,923.5,922.25,922.75,1319
20160701|2016-04-08 12:30,8,923,924.5,922.75,923.5,1452
20160701|2016-04-08 13:00,8,923.25,925,922.5,925,3372
20160701|2016-04-10 19:00,11,924,926.25,923.75,925,676
20160701|2016-04-10 19:30,11,925.25,926,925.25,925.75,133
20160701|2016-04-10 20:00,11,926,927.25,925.5,925.75,384
20160701|2016-04-10 20:30,11,926,926.25,925.5,925.75,55
20160701|2016-04-10 21:00,11,925.75,928,925.75,927.5,423
20160701|2016-04-10 21:30,11,927.5,930,927.5,930,1354
20160701|2016-04-10 22:00,11,930.25,931.75,928.75,930.25,615
20160701|2016-04-10 22:30,11,930.25,930.5,929.75,930.5,83
20160701|2016-04-10 23:00,11,930.25,930.5,929.75,929.75,24
20160701|2016-04-10 23:30,11,929.5,930.5,929.5,930.25,81
20160701|2016-04-11 00:00,11,930.75,931,930.25,930.75,56
20160701|2016-04-11 00:30,11,930.75,930.75,929,929.75,397
20160701|2016-04-11 01:00,11,929.75,930.25,928,929.5,957
20160701|2016-04-11 01:30,11,929.25,929.75,928.5,929.5,914
20160701|2016-04-11 02:00,11,929.25,929.25,927,927.5,224
20160701|2016-04-11 02:30,11,927.5,927.75,927.25,927.75,57
20160701|2016-04-11 03:00,11,927.75,929,927.75,929,35
20160701|2016-04-11 03:30,11,928.25,930.25,928,930.25,191
20160701|2016-04-11 04:00,11,930.25,931.75,930.25,931.25,173
20160701|2016-04-11 04:30,11,931.25,931.25,930,930,75
20160701|2016-04-11 05:00,11,929.75,929.75,929.75,929.75,108
20160701|2016-04-11 05:30,11,929.75,929.75,929.5,929.5,5
20160701|2016-04-11 06:00,11,929.5,929.5,929.25,929.5,14
20160701|2016-04-11 06:30,11,929.25,929.25,928.75,928.75,154
20160701|2016-04-11 07:00,11,928.75,929,927.5,927.5,421
20160701|2016-04-11 07:30,11,927.75,928,927.5,928,116
20160701|2016-04-11 08:30,11,927.5,931.75,927.5,927.75,7121
20160701|2016-04-11 09:00,11,927.75,933,927.5,932.25,4551
20160701|2016-04-11 09:30,11,932.25,935.5,930.25,931,5949
20160701|2016-04-11 10:00,11,931.25,935.25,930.25,933.75,3776
20160701|2016-04-11 10:30,11,934,937,934,936.75,3698
20160701|2016-04-11 11:00,11,936.5,937.75,933.75,934,2610
20160701|2016-04-11 11:30,11,934,935.5,934,934.5,1253
20160701|2016-04-11 12:00,11,934.75,936.5,934.5,936,1732
20160701|2016-04-11 12:30,11,936.25,937,934.75,935.25,1794
20160701|2016-04-11 13:00,11,935.25,937,934.75,936.5,4055
20160701|2016-04-11 19:00,12,935.75,936.75,935.25,936.5,787
20160701|2016-04-11 19:30,12,936.5,937,936.25,936.75,117
20160701|2016-04-11 20:00,12,936.75,939,936.5,938.25,1190
20160701|2016-04-11 20:30,12,938.25,939,938,938.25,147
20160701|2016-04-11 21:00,12,938.75,939.25,938.5,939.25,140
20160701|2016-04-11 21:30,12,939,940.75,938.75,940.75,432
20160701|2016-04-11 22:00,12,940.75,941.75,940.25,941.5,499
20160701|2016-04-11 22:30,12,941,941.25,940,940.5,283
20160701|2016-04-11 23:00,12,940.75,941.25,940.5,940.5,43
20160701|2016-04-11 23:30,12,940.5,941.25,940.25,941,146
20160701|2016-04-12 00:00,12,941.25,941.25,941,941,12
20160701|2016-04-12 00:30,12,941.25,941.75,940.25,941.25,626
20160701|2016-04-12 01:00,12,940.75,942.5,940.25,941,521
20160701|2016-04-12 01:30,12,941,943,940.25,942.75,497
20160701|2016-04-12 02:00,12,943,943.5,942.75,942.75,284
20160701|2016-04-12 02:30,12,943.25,943.25,942,942.5,156
20160701|2016-04-12 03:00,12,942.5,943.25,942.5,943,150
20160701|2016-04-12 03:30,12,942.5,944.5,942.5,944,381
20160701|2016-04-12 04:00,12,944,944,943.5,943.5,201
20160701|2016-04-12 04:30,12,943.75,943.75,942.75,943.75,138
20160701|2016-04-12 05:00,12,943.5,943.75,942.75,943.25,100
20160701|2016-04-12 05:30,12,943.25,944.25,943,943.75,168
20160701|2016-04-12 06:00,12,943.75,944,943.5,943.75,130
20160701|2016-04-12 06:30,12,944,944,943,943.5,268
20160701|2016-04-12 07:00,12,943.5,944,943,944,447
20160701|2016-04-12 07:30,12,943.5,944.25,943.5,944,308
20160701|2016-04-12 08:30,12,944.25,944.25,941.25,942.75,8581
20160701|2016-04-12 09:00,12,943,945,941,942.5,3734
20160701|2016-04-12 09:30,12,942.75,945.75,942.75,944.75,4583
20160701|2016-04-12 10:00,12,945,945.75,943.5,944,3261
20160701|2016-04-12 10:30,12,944.25,945.5,942,942,3307
20160701|2016-04-12 11:00,12,942.5,945.25,933.25,938,8958
20160701|2016-04-12 11:30,12,938.25,940,935.5,936,2054
20160701|2016-04-12 12:00,12,936,937.75,934.5,936.75,2240
20160701|2016-04-12 12:30,12,937,938.5,934.25,937.75,2451
20160701|2016-04-12 13:00,12,937.5,947,937.25,947,4859
20160701|2016-04-12 19:00,13,945.75,947.5,945.75,946.75,1867
20160701|2016-04-12 19:30,13,947,947.5,946.5,947.5,623
20160701|2016-04-12 20:00,13,947.5,953.5,947.25,953.25,3725
20160701|2016-04-12 20:30,13,953.25,956.75,953.25,954,3797
20160701|2016-04-12 21:00,13,954,956.75,953.75,955.25,1336
20160701|2016-04-12 21:30,13,955.25,957,953.5,954.5,2213
20160701|2016-04-12 22:00,13,954.5,954.5,952,953,959
20160701|2016-04-12 22:30,13,953.25,953.75,952.5,953.5,102
20160701|2016-04-12 23:00,13,953.5,953.75,952.5,952.75,193
20160701|2016-04-12 23:30,13,952.75,952.75,952.5,952.75,35
20160701|2016-04-13 00:00,13,953,953.25,952.5,953,296
20160701|2016-04-13 00:30,13,953,956,953,955.25,581
20160701|2016-04-13 01:00,13,955.25,955.5,953.5,954.25,567
20160701|2016-04-13 01:30,13,954.5,955.25,952.5,953,545
20160701|2016-04-13 02:00,13,953,957,952.25,956.75,376
20160701|2016-04-13 02:30,13,957,957.75,955.75,956.5,444
20160701|2016-04-13 03:00,13,956.25,957.25,956,956,203
20160701|2016-04-13 03:30,13,956.5,957.5,956.25,956.75,230
20160701|2016-04-13 04:00,13,956.75,956.75,954.75,955.5,278
20160701|2016-04-13 04:30,13,955.5,956,954.5,955,339
20160701|2016-04-13 05:00,13,955,956.5,954.25,956.25,628
20160701|2016-04-13 05:30,13,956.25,957,956,956.75,179
20160701|2016-04-13 06:00,13,956.75,957,955.5,955.5,515
20160701|2016-04-13 06:30,13,955.25,955.5,954.75,955.25,615
20160701|2016-04-13 07:00,13,955.25,955.5,953.75,954,520
20160701|2016-04-13 07:30,13,954,954.25,953,953,426
20160701|2016-04-13 08:30,13,953,957.5,951,956.75,7795
20160701|2016-04-13 09:00,13,956.75,958,954.5,954.75,5254
20160701|2016-04-13 09:30,13,954.75,957,954.5,955.25,4146
20160701|2016-04-13 10:00,13,955,956.25,951.75,952,4460
20160701|2016-04-13 10:30,13,952.25,955,952,954.75,3236
20160701|2016-04-13 11:00,13,954.75,957.5,954.25,956.5,3788
20160701|2016-04-13 11:30,13,956.5,957,953.5,954.25,2825
20160701|2016-04-13 12:00,13,954.25,956.75,953,956.75,2818
20160701|2016-04-13 12:30,13,956.5,962,956.25,960.75,7427
20160701|2016-04-13 13:00,13,961,966.25,960.5,965.75,9256
20160701|2016-04-13 19:00,14,964.5,965.5,963.5,965,1834
20160701|2016-04-13 19:30,14,965.25,966.25,965,965.25,406
20160701|2016-04-13 20:00,14,965.75,968,965.25,967,1771
20160701|2016-04-13 20:30,14,967.25,967.75,966.5,966.5,468
20160701|2016-04-13 21:00,14,966.5,967.25,966.5,966.75,217
20160701|2016-04-13 21:30,14,967,968,966.75,966.75,317
20160701|2016-04-13 22:00,14,966.75,967,966,966.5,223
20160701|2016-04-13 22:30,14,966.5,966.5,966.5,966.5,29
20160701|2016-04-13 23:00,14,966.5,966.5,965.5,965.75,285
20160701|2016-04-13 23:30,14,965.75,965.75,965.5,965.75,79
20160701|2016-04-14 00:00,14,966,966,965.25,965.25,134
20160701|2016-04-14 00:30,14,965.5,965.5,963.5,964,756
20160701|2016-04-14 01:00,14,964,965.25,961.75,962.25,663
20160701|2016-04-14 01:30,14,962.5,963.5,962,963,362
20160701|2016-04-14 02:00,14,962.75,962.75,958.75,959.25,926
20160701|2016-04-14 02:30,14,959.5,961.25,959.5,960.25,345
20160701|2016-04-14 03:00,14,960.25,960.75,959.5,960,163
20160701|2016-04-14 03:30,14,960,960.75,959.5,960.75,122
20160701|2016-04-14 04:00,14,960.75,960.75,957.75,958,547
20160701|2016-04-14 04:30,14,958,960.25,957.75,959.5,247
20160701|2016-04-14 05:00,14,959,959,957.5,958.25,439
20160701|2016-04-14 05:30,14,958.5,959,958.5,958.5,238
20160701|2016-04-14 06:00,14,958.25,958.75,957.25,957.75,430
20160701|2016-04-14 06:30,14,957.75,958.5,956.75,956.75,545
20160701|2016-04-14 07:00,14,957,958.25,956.75,958.25,1046
20160701|2016-04-14 07:30,14,958,960.25,958,959.75,791
20160701|2016-04-14 08:30,14,960.5,963.75,955.5,956,11079
20160701|2016-04-14 09:00,14,956,958.75,955.5,957.25,5282
20160701|2016-04-14 09:30,14,957.25,960.25,956,956.25,3936
20160701|2016-04-14 10:00,14,956.25,959.5,956,958.75,3449
20160701|2016-04-14 10:30,14,958.5,962,958,960.75,3424
20160701|2016-04-14 11:00,14,961,961.5,957.75,958.75,1874
20160701|2016-04-14 11:30,14,958.5,959.75,956.75,959.25,1896
20160701|2016-04-14 12:00,14,959,962,959,961.75,2430
20160701|2016-04-14 12:30,14,961.5,961.75,958.5,960.25,2235
20160701|2016-04-14 13:00,14,960.5,961.5,953.75,954.25,6165
20160701|2016-04-14 19:00,15,955.25,956,955,955.5,747
20160701|2016-04-14 19:30,15,955.75,955.75,955,955.5,146
20160701|2016-04-14 20:00,15,955.75,957.75,955.25,957.25,1325
20160701|2016-04-14 20:30,15,957.25,958.5,956,958.25,968
20160701|2016-04-14 21:00,15,958.5,958.75,956.75,957,75
20160701|2016-04-14 21:30,15,957.25,960.5,956.5,960.25,2221
20160701|2016-04-14 22:00,15,960,960.75,959,959.75,515
20160701|2016-04-14 22:30,15,959.5,959.5,958.75,958.75,58
20160701|2016-04-14 23:00,15,959,959,959,959,16
20160701|2016-04-14 23:30,15,959,960.5,958.75,960.25,75
20160701|2016-04-15 00:00,15,960.25,960.25,959.5,960.25,50
20160701|2016-04-15 00:30,15,960,961,959,960.25,332
20160701|2016-04-15 01:00,15,959.5,960.5,959,959.75,143
20160701|2016-04-15 01:30,15,959.5,959.75,959,959.75,288
20160701|2016-04-15 02:00,15,959.5,959.5,957.5,957.75,367
20160701|2016-04-15 02:30,15,957.75,958.5,957.75,958.5,143
20160701|2016-04-15 03:00,15,958.75,958.75,957.25,957.5,371
20160701|2016-04-15 03:30,15,957.5,958.75,957.5,958.25,68
20160701|2016-04-15 04:00,15,958.5,959,958,958,83
20160701|2016-04-15 04:30,15,958.25,960,958.25,959,118
20160701|2016-04-15 05:00,15,959,959,958.25,958.5,90
20160701|2016-04-15 05:30,15,958.25,958.75,958,958,182
20160701|2016-04-15 06:00,15,958.25,960,958.25,959.25,216
20160701|2016-04-15 06:30,15,959.25,959.25,958.5,958.5,135
20160701|2016-04-15 07:00,15,958.25,958.25,955.5,955.75,448
20160701|2016-04-15 07:30,15,956,956,954.5,954.75,562
20160701|2016-04-15 08:30,15,955,960.5,954.75,958.5,7666
20160701|2016-04-15 09:00,15,958.25,962.5,957.25,960,4845
20160701|2016-04-15 09:30,15,960.25,963.25,960.25,962.25,4027
20160701|2016-04-15 10:00,15,962.5,964,960.75,963.25,3911
20160701|2016-04-15 10:30,15,963.25,966.25,962.5,963.25,5141
20160701|2016-04-15 11:00,15,963.25,964.5,961.5,963.5,3259
20160701|2016-04-15 11:30,15,963.75,965,962.5,964.5,2471
20160701|2016-04-15 12:00,15,964.5,966.5,964.5,965.5,3233
20160701|2016-04-15 12:30,15,965.25,966,962.75,963.5,3655
20160701|2016-04-15 13:00,15,963.5,965.75,962.5,963,5063
20160701|2016-04-17 19:00,18,963,964.25,959.25,959.25,1875
20160701|2016-04-17 19:30,18,959.25,959.25,957.75,959,658
20160701|2016-04-17 20:00,18,958.5,969,958,967.25,4688
20160701|2016-04-17 20:30,18,967.25,967.25,962.5,965.75,1034
20160701|2016-04-17 21:00,18,965.25,971.25,965.25,969,2011
20160701|2016-04-17 21:30,18,969,972.25,968.5,968.75,2000
20160701|2016-04-17 22:00,18,969,971.25,968.75,970.25,1201
20160701|2016-04-17 22:30,18,970,971,968.5,969.25,322
20160701|2016-04-17 23:00,18,969.75,970.25,969.5,970.25,78
20160701|2016-04-17 23:30,18,970,970,969.25,969.25,205
20160701|2016-04-18 00:00,18,969.5,969.75,969.25,969.75,113
20160701|2016-04-18 00:30,18,969.5,970.75,969.5,970,643
20160701|2016-04-18 01:00,18,970,970.75,969,969.5,743
20160701|2016-04-18 01:30,18,969.5,970.5,968.5,969.25,843
20160701|2016-04-18 02:00,18,969.5,969.5,967.25,968,478
20160701|2016-04-18 02:30,18,968,969.5,968,968.5,185
20160701|2016-04-18 03:00,18,968.5,969,967,967.25,388
20160701|2016-04-18 03:30,18,967.25,969,967,969,150
20160701|2016-04-18 04:00,18,968.75,969.5,968.5,968.5,138
20160701|2016-04-18 04:30,18,968.25,968.75,968,968.75,292
20160701|2016-04-18 05:00,18,968.75,970.5,968.75,970.5,202
20160701|2016-04-18 05:30,18,970.25,970.5,969.75,970.5,137
20160701|2016-04-18 06:00,18,970.75,971.25,969.5,971,339
20160701|2016-04-18 06:30,18,971,971,968.75,969.25,439
20160701|2016-04-18 07:00,18,969,970,967.25,968,916
20160701|2016-04-18 07:30,18,967.75,968.25,967,967.5,473
20160701|2016-04-18 08:30,18,967,967.25,962,963.75,10500
20160701|2016-04-18 09:00,18,963.75,969.25,962.5,967.5,6817
20160701|2016-04-18 09:30,18,967.75,969.75,966.75,968.25,4420
20160701|2016-04-18 10:00,18,968.25,972.25,968,970.75,4763
20160701|2016-04-18 10:30,18,970.75,972.75,968.5,969,4870
20160701|2016-04-18 11:00,18,968.75,970,966,966,3536
20160701|2016-04-18 11:30,18,966,966.5,964,965.75,3081
20160701|2016-04-18 12:00,18,965.75,968,965,966,1848
20160701|2016-04-18 12:30,18,965.75,967.25,963.75,964.5,2841
20160701|2016-04-18 13:00,18,964.5,964.75,961.25,963,4549
20160701|2016-04-18 19:00,19,962.75,963.25,961.75,963.25,523
20160701|2016-04-18 19:30,19,963.5,965.75,963.25,965.75,338
20160701|2016-04-18 20:00,19,965.75,968,965.25,967.5,1390
20160701|2016-04-18 20:30,19,967.75,968.25,967,968,378
20160701|2016-04-18 21:00,19,968,968,966,967.25,327
20160701|2016-04-18 21:30,19,967,968.25,966.25,967.25,465
20160701|2016-04-18 22:00,19,967.25,969.75,967,967.5,748
20160701|2016-04-18 22:30,19,967.5,968.25,967.25,967.25,99
20160701|2016-04-18 23:00,19,967,967,966.25,966.75,185
20160701|2016-04-18 23:30,19,967.25,968,967.25,967.75,15
20160701|2016-04-19 00:00,19,968,968,967,967.25,51
20160701|2016-04-19 00:30,19,967.25,969,967.25,968,186
20160701|2016-04-19 01:00,19,968.25,968.25,966.75,966.75,203
20160701|2016-04-19 01:30,19,967,968.75,967,968.25,483
20160701|2016-04-19 02:00,19,968,969.5,968,969.25,447
20160701|2016-04-19 02:30,19,969.25,969.5,969,969.25,201
20160701|2016-04-19 03:00,19,969.25,969.25,967,967.5,457
20160701|2016-04-19 03:30,19,967.75,968.5,967.5,968.25,128
20160701|2016-04-19 04:00,19,968.25,968.25,967.25,967.25,159
20160701|2016-04-19 04:30,19,967.25,968,966.75,966.75,218
20160701|2016-04-19 05:00,19,966.75,967.25,966.75,967,89
20160701|2016-04-19 05:30,19,967.5,968,967,967,197
20160701|2016-04-19 06:00,19,967,968.25,967,968.25,276
20160701|2016-04-19 06:30,19,968.25,969.25,968.25,969,314
20160701|2016-04-19 07:00,19,969,970.25,969,969.75,780
20160701|2016-04-19 07:30,19,969.75,970.25,969.25,969.75,879
20160701|2016-04-19 08:30,19,971,987,971,978.75,27286
20160701|2016-04-19 09:00,19,979,983.5,978.5,980,9498
20160701|2016-04-19 09:30,19,980.25,982,978.75,981.5,8074
20160701|2016-04-19 10:00,19,981.5,991.75,981,989.5,14860
20160701|2016-04-19 10:30,19,989.5,991.25,983.75,984.25,9622
20160701|2016-04-19 11:00,19,984.5,986.25,981.25,982.5,6389
20160701|2016-04-19 11:30,19,982.5,984,981.5,984,3187
20160701|2016-04-19 12:00,19,983.75,986.5,981.25,985.75,6331
20160701|2016-04-19 12:30,19,985.75,991.5,984.5,989.75,11352
20160701|2016-04-19 13:00,19,989.5,996,987.25,991.75,16830
20160701|2016-04-19 19:00,20,990.75,992.5,989,992.25,1744
20160701|2016-04-19 19:30,20,992.5,994,992,993.75,819
20160701|2016-04-19 20:00,20,994,995,993.25,994.75,2110
20160701|2016-04-19 20:30,20,994.75,999,994.75,997,3190
20160701|2016-04-19 21:00,20,997,997.5,995.5,996,1656
20160701|2016-04-19 21:30,20,996,996.75,994.25,996.5,1107
20160701|2016-04-19 22:00,20,996.25,996.5,995,996.5,682
20160701|2016-04-19 22:30,20,996.75,997,996,996,56
20160701|2016-04-19 23:00,20,996.25,997.25,996,997,218
20160701|2016-04-19 23:30,20,997,997.25,996.25,996.75,182
20160701|2016-04-20 00:00,20,996.25,997,995.25,995.25,328
20160701|2016-04-20 00:30,20,995,995.75,989.75,991,3015
20160701|2016-04-20 01:00,20,991,994,990,993.5,918
20160701|2016-04-20 01:30,20,993.75,997,992.25,995,654
20160701|2016-04-20 02:00,20,995.25,995.5,993,993.25,184
20160701|2016-04-20 02:30,20,993.5,994.25,993.25,993.75,150
20160701|2016-04-20 03:00,20,993.75,994,992,993.25,265
20160701|2016-04-20 03:30,20,993,994,992.25,992.5,237
20160701|2016-04-20 04:00,20,992.25,993.25,991.75,992.5,458
20160701|2016-04-20 04:30,20,992.5,992.75,991.25,991.25,539
20160701|2016-04-20 05:00,20,991,991.5,989.5,991,985
20160701|2016-04-20 05:30,20,991,993,990.5,991.75,363
20160701|2016-04-20 06:00,20,991.75,992.25,990.75,992,431
20160701|2016-04-20 06:30,20,992,992,990,990.25,939
20160701|2016-04-20 07:00,20,990,992,989.75,991.25,1566
20160701|2016-04-20 07:30,20,991.5,991.75,990.5,990.5,389
20160701|2016-04-20 08:30,20,990,994.75,987,994.25,15775
20160701|2016-04-20 09:00,20,994.25,994.75,985,988.25,15928
20160701|2016-04-20 09:30,20,988.5,991.25,987.25,990.5,7353
20160701|2016-04-20 10:00,20,990.5,994.75,989,993,9696
20160701|2016-04-20 10:30,20,992.75,1002.5,992.75,999.25,17578
20160701|2016-04-20 11:00,20,999.25,1004.5,997,1000.75,14626
20160701|2016-04-20 11:30,20,1000.5,1009.75,1000.5,1007,12286
20160701|2016-04-20 12:00,20,1007,1014,1005.25,1013.25,9927
20160701|2016-04-20 12:30,20,1013.25,1019.25,1010.75,1015.5,15907
20160701|2016-04-20 13:00,20,1015.5,1021,1014.5,1017.75,15869
20160701|2016-04-20 19:00,21,1016,1026.5,1015.25,1025,4819
20160701|2016-04-20 19:30,21,1025,1025,1021.5,1022,1722
20160701|2016-04-20 20:00,21,1021.75,1028.5,1020.25,1027,5737
20160701|2016-04-20 20:30,21,1027.25,1028,1024.75,1026.5,2239
20160701|2016-04-20 21:00,21,1026.75,1027.5,1024.75,1025.25,1238
20160701|2016-04-20 21:30,21,1025.5,1027.5,1024.75,1025.25,1565
20160701|2016-04-20 22:00,21,1025.25,1027,1025,1026.5,1160
20160701|2016-04-20 22:30,21,1026.5,1026.5,1025.5,1026.25,178
20160701|2016-04-20 23:00,21,1026,1026.5,1025.75,1026,110
20160701|2016-04-20 23:30,21,1026,1026,1025,1025,124
20160701|2016-04-21 00:00,21,1025,1026.25,1025,1026.25,86
20160701|2016-04-21 00:30,21,1026,1031,1025.75,1029.25,1346
20160701|2016-04-21 01:00,21,1029.5,1033.75,1028,1029,1902
20160701|2016-04-21 01:30,21,1029.25,1032,1028.25,1031,652
20160701|2016-04-21 02:00,21,1030.75,1035,1030.5,1032.75,1168
20160701|2016-04-21 02:30,21,1033,1033.75,1031.25,1032.5,673
20160701|2016-04-21 03:00,21,1033,1034.75,1033,1033.5,616
20160701|2016-04-21 03:30,21,1033.75,1033.75,1032.25,1033,649
20160701|2016-04-21 04:00,21,1033,1035,1033,1034.5,671
20160701|2016-04-21 04:30,21,1034.5,1034.75,1034,1034.75,302
20160701|2016-04-21 05:00,21,1034.75,1043.5,1034.5,1042.75,2849
20160701|2016-04-21 05:30,21,1043,1043.25,1039.75,1041.5,1713
20160701|2016-04-21 06:00,21,1041.75,1042.75,1039.75,1042,1348
20160701|2016-04-21 06:30,21,1042.25,1043.75,1041,1041.5,1577
20160701|2016-04-21 07:00,21,1041.25,1041.75,1030.5,1032.25,7950
20160701|2016-04-21 07:30,21,1032.25,1035.75,1027.5,1028.5,2748
20160701|2016-04-21 08:30,21,1026,1027.5,1013,1013,52324
20160701|2016-04-21 09:00,21,1013,1019.75,1011.25,1017.25,20685
20160701|2016-04-21 09:30,21,1017.5,1022.25,1015.25,1020.25,13952
20160701|2016-04-21 10:00,21,1020,1021.25,1016.75,1019,9116
20160701|2016-04-21 10:30,21,1019.25,1029,1018.75,1028.75,10426
20160701|2016-04-21 11:00,21,1028.75,1032.75,1026,1029,14351
20160701|2016-04-21 11:30,21,1029,1031,1023.75,1027.75,8537
20160701|2016-04-21 12:00,21,1027.5,1029,1025.25,1028.25,5635
20160701|2016-04-21 12:30,21,1028.25,1031,1028,1029.75,6495
20160701|2016-04-21 13:00,21,1029.5,1034.75,1026.25,1027.25,13752
20160701|2016-04-21 19:00,22,1025.5,1026,1017,1020.25,3609
20160701|2016-04-21 19:30,22,1020.5,1021.5,1019.75,1020.75,659
20160701|2016-04-21 20:00,22,1020.75,1021.25,1014.25,1019,4320
20160701|2016-04-21 20:30,22,1018.75,1024,1018.5,1023.5,3479
20160701|2016-04-21 21:00,22,1023.5,1024,1018.5,1020,1110
20160701|2016-04-21 21:30,22,1020,1021.75,1016.25,1016.5,1659
20160701|2016-04-21 22:00,22,1016.5,1017,1006,1006.25,4413
20160701|2016-04-21 22:30,22,1006.25,1011,1006.25,1010,678
20160701|2016-04-21 23:00,22,1010,1011,1009.5,1011,230
20160701|2016-04-21 23:30,22,1010.75,1012.75,1009.25,1010.5,780
20160701|2016-04-22 00:00,22,1010.5,1011.75,1010.25,1010.75,259
20160701|2016-04-22 00:30,22,1010.75,1010.75,1003.75,1008,3311
20160701|2016-04-22 01:00,22,1007.75,1009.5,1005.5,1007.75,1026
20160701|2016-04-22 01:30,22,1007.75,1008.5,1005,1006.75,939
20160701|2016-04-22 02:00,22,1007,1007.25,1005,1005,531
20160701|2016-04-22 02:30,22,1005.25,1008.75,1005.25,1008.25,995
20160701|2016-04-22 03:00,22,1008.5,1010.25,1008.25,1009,697
20160701|2016-04-22 03:30,22,1008.75,1010,1006.25,1006.25,550
20160701|2016-04-22 04:00,22,1006.25,1006.75,1002.5,1002.5,1111
20160701|2016-04-22 04:30,22,1002.5,1007.75,1002.5,1006.5,1336
20160701|2016-04-22 05:00,22,1006.5,1007.5,1005,1005.25,291
20160701|2016-04-22 05:30,22,1005.5,1005.75,1003.25,1005,759
20160701|2016-04-22 06:00,22,1005,1007.5,1005,1006.25,741
20160701|2016-04-22 06:30,22,1006.5,1008.5,1003,1003.5,1684
20160701|2016-04-22 07:00,22,1003.5,1007,1003.25,1006.75,2287
20160701|2016-04-22 07:30,22,1006.5,1007,1005.5,1006,1194
20160701|2016-04-22 08:30,22,1008,1013.75,1006.25,1013.75,23865
20160701|2016-04-22 09:00,22,1013.75,1017.75,1011.5,1016.75,13711
20160701|2016-04-22 09:30,22,1017,1018.5,1005.75,1005.75,20346
20160701|2016-04-22 10:00,22,1005.75,1007,990.75,991.25,26977
20160701|2016-04-22 10:30,22,991.25,995.5,988.25,992.25,18104
20160701|2016-04-22 11:00,22,992,993,990,991.75,8002
20160701|2016-04-22 11:30,22,991.75,995.5,991.5,994.25,6509
20160701|2016-04-22 12:00,22,994.5,999,993.75,998.5,6805
20160701|2016-04-22 12:30,22,998.25,1001,996,997.75,10524
20160701|2016-04-22 13:00,22,997.75,1000,992.75,993.75,10041
20160701|2016-04-24 19:00,25,994.5,996,990.25,991.25,3382
20160701|2016-04-24 19:30,25,991.25,994,991,992.5,991
20160701|2016-04-24 20:00,25,992.5,994,986.25,990.5,4021
20160701|2016-04-24 20:30,25,990.5,992.5,986.5,989.5,1966
20160701|2016-04-24 21:00,25,989.5,991.5,989,989.75,815
20160701|2016-04-24 21:30,25,989.75,991.75,989,989.25,954
20160701|2016-04-24 22:00,25,989.25,990.75,988,989.75,443
20160701|2016-04-24 22:30,25,990,990.75,989.75,990.75,51
20160701|2016-04-24 23:00,25,990.75,990.75,990.5,990.5,27
20160701|2016-04-24 23:30,25,990.75,992.25,990.5,990.75,459
20160701|2016-04-25 00:00,25,990.75,992,990.25,990.75,137
20160701|2016-04-25 00:30,25,990.75,992,990.25,991.25,244
20160701|2016-04-25 01:00,25,991.25,992.5,990.75,992.5,474
20160701|2016-04-25 01:30,25,992.5,995.75,992.5,994,1509
20160701|2016-04-25 02:00,25,994,995.25,991.5,991.5,896
20160701|2016-04-25 02:30,25,991.75,992.25,990.75,992,574
20160701|2016-04-25 03:00,25,992,992.75,988.5,988.5,1159
20160701|2016-04-25 03:30,25,988.75,989,986.75,988,1073
20160701|2016-04-25 04:00,25,988.25,992.75,988.25,992,1287
20160701|2016-04-25 04:30,25,991.75,991.75,988.5,990.5,590
20160701|2016-04-25 05:00,25,990.25,991.75,989,989,406
20160701|2016-04-25 05:30,25,989,990,988.5,989,506
20160701|2016-04-25 06:00,25,988.75,990.25,988.5,990,395
20160701|2016-04-25 06:30,25,990.25,991,988.5,989.25,518
20160701|2016-04-25 07:00,25,989.5,989.5,987.5,988,1101
20160701|2016-04-25 07:30,25,988,991.75,987.75,991.5,1861
20160701|2016-04-25 08:30,25,992.5,1003.5,991,1002,33906
20160701|2016-04-25 09:00,25,1001.75,1003.5,995.75,1002,14254
20160701|2016-04-25 09:30,25,1002,1008.5,1000.25,1008.25,12856
20160701|2016-04-25 10:00,25,1008.25,1024.5,1007.75,1022.25,27770
20160701|2016-04-25 10:30,25,1022.25,1025.75,1019.5,1021.75,16467
20160701|2016-04-25 11:00,25,1022,1029.75,1022,1026.25,13746
20160701|2016-04-25 11:30,25,1026.5,1029.25,1024,1024,10330
20160701|2016-04-25 12:00,25,1024,1025.5,1021,1024,7422
20160701|2016-04-25 12:30,25,1023.75,1026.5,1021.75,1023.75,7141
20160701|2016-04-25 13:00,25,1023.5,1024.75,1008,1009.75,18470
20160701|2016-04-25 19:00,26,1009.25,1012.25,1001.75,1003.25,3611
20160701|2016-04-25 19:30,26,1003.25,1007,1002,1006.75,1328
20160701|2016-04-25 20:00,26,1006.5,1012.5,1004.5,1010.75,2099
20160701|2016-04-25 20:30,26,1010.75,1014,1010,1012.25,980
20160701|2016-04-25 21:00,26,1012,1013.25,1010.75,1010.75,304
20160701|2016-04-25 21:30,26,1010.5,1010.5,1007.25,1007.25,772
20160701|2016-04-25 22:00,26,1007.25,1008,1004.5,1006,1351
20160701|2016-04-25 22:30,26,1006,1007.25,1004.25,1004.5,345
20160701|2016-04-25 23:00,26,1004.25,1005.25,1003.75,1005,239
20160701|2016-04-25 23:30,26,1005.25,1005.75,1004.25,1005.25,165
20160701|2016-04-26 00:00,26,1004.75,1006.25,1004.75,1006,144
20160701|2016-04-26 00:30,26,1006,1006.25,1002.75,1005,936
20160701|2016-04-26 01:00,26,1004.75,1007.75,1001.5,1004.5,3031
20160701|2016-04-26 01:30,26,1004.25,1008,1003.25,1008,671
20160701|2016-04-26 02:00,26,1008,1010.25,1006.75,1007.25,1424
20160701|2016-04-26 02:30,26,1007.25,1008.25,1007,1007.75,326
20160701|2016-04-26 03:00,26,1008,1008.25,1007.25,1007.5,109
20160701|2016-04-26 03:30,26,1007.5,1009,1007.5,1008.25,169
20160701|2016-04-26 04:00,26,1008.25,1008.25,1007.25,1007.75,272
20160701|2016-04-26 04:30,26,1007.75,1008.75,1007.75,1008,326
20160701|2016-04-26 05:00,26,1008,1010.25,1007.25,1009.5,663
20160701|2016-04-26 05:30,26,1009.5,1009.75,1009,1009.25,204
20160701|2016-04-26 06:00,26,1009.5,1011.75,1009.25,1011.25,636
20160701|2016-04-26 06:30,26,1011,1013,1011,1012.75,871
20160701|2016-04-26 07:00,26,1012.75,1014.25,1011.75,1012.5,1195
20160701|2016-04-26 07:30,26,1012.5,1013.75,1012.25,1013,458
20160701|2016-04-26 08:30,26,1014.75,1021.75,1011.5,1016,32483
20160701|2016-04-26 09:00,26,1016,1016.5,1006,1006,16980
20160701|2016-04-26 09:30,26,1006,1011.5,1005,1010.5,12561
20160701|2016-04-26 10:00,26,1010.5,1017,1008.5,1015.25,9395
20160701|2016-04-26 10:30,26,1015,1022.25,1015,1020.5,10788
20160701|2016-04-26 11:00,26,1020.5,1023.75,1019,1020,7468
20160701|2016-04-26 11:30,26,1020.25,1024.75,1020.25,1021.75,7007
20160701|2016-04-26 12:00,26,1021.75,1023.75,1018,1022.5,6688
20160701|2016-04-26 12:30,26,1022.5,1025.75,1021,1023,7675
20160701|2016-04-26 13:00,26,1022.75,1028.25,1021.75,1026.75,11080
20160701|2016-04-26 19:00,27,1026.25,1029.75,1025.75,1028.25,2190
20160701|2016-04-26 19:30,27,1028.25,1028.25,1023.75,1027,1094
20160701|2016-04-26 20:00,27,1027.5,1027.5,1022,1023.75,1796
20160701|2016-04-26 20:30,27,1023.75,1023.75,1021,1022,1355
20160701|2016-04-26 21:00,27,1021.75,1022,1019.25,1020.25,1260
20160701|2016-04-26 21:30,27,1020.25,1022.25,1018.25,1020,1756
20160701|2016-04-26 22:00,27,1020,1020.75,1015.25,1019.25,2486
20160701|2016-04-26 22:30,27,1019.5,1023.25,1019.5,1022.5,996
20160701|2016-04-26 23:00,27,1022.25,1022.25,1020.75,1022,115
20160701|2016-04-26 23:30,27,1022,1022.5,1021.75,1022.5,40
20160701|2016-04-27 00:00,27,1022.5,1022.5,1020.25,1020.75,173
20160701|2016-04-27 00:30,27,1020.5,1022.5,1018.5,1021,699
20160701|2016-04-27 01:00,27,1021,1022.5,1020.25,1021.25,455
20160701|2016-04-27 01:30,27,1021.5,1021.75,1019.75,1020.5,489
20160701|2016-04-27 02:00,27,1020.75,1022.25,1020.5,1020.75,269
20160701|2016-04-27 02:30,27,1020.75,1021.5,1017.75,1018.75,844
20160701|2016-04-27 03:00,27,1018.75,1022.25,1018.75,1021.75,502
20160701|2016-04-27 03:30,27,1022,1025,1021.75,1024,1802
20160701|2016-04-27 04:00,27,1024,1025.75,1024,1025.5,641
20160701|2016-04-27 04:30,27,1025.5,1026.75,1023,1024,947
20160701|2016-04-27 05:00,27,1023.75,1024.5,1022.5,1023.75,548
20160701|2016-04-27 05:30,27,1023.75,1024.25,1023.25,1024,122
20160701|2016-04-27 06:00,27,1024,1024.5,1021.5,1022,356
20160701|2016-04-27 06:30,27,1022,1022.25,1020,1021.75,799
20160701|2016-04-27 07:00,27,1021.5,1023.25,1021,1022.25,870
20160701|2016-04-27 07:30,27,1022.5,1024.75,1022.5,1023.25,544
20160701|2016-04-27 08:30,27,1021.5,1028.75,1018.5,1022.25,25759
20160701|2016-04-27 09:00,27,1022,1024.75,1019.5,1021,9709
20160701|2016-04-27 09:30,27,1020.75,1021,1010.75,1016,17431
20160701|2016-04-27 10:00,27,1016,1022,1014.5,1020.25,11047
20160701|2016-04-27 10:30,27,1020.25,1023.75,1019.25,1023,5744
20160701|2016-04-27 11:00,27,1022.75,1027.5,1022.25,1026.75,6940
20160701|2016-04-27 11:30,27,1027,1028.25,1024.5,1026,6624
20160701|2016-04-27 12:00,27,1026.25,1027.5,1023.5,1026.25,4202
20160701|2016-04-27 12:30,27,1026.25,1029.25,1025.5,1028,5665
20160701|2016-04-27 13:00,27,1027.5,1029.5,1023.75,1024.25,8378
20160701|2016-04-27 19:00,28,1024.75,1026,1021,1025.75,1787
20160701|2016-04-27 19:30,28,1026,1026,1023,1024.75,477
20160701|2016-04-27 20:00,28,1025,1026.75,1023,1023.75,1005
20160701|2016-04-27 20:30,28,1023.75,1025.5,1023,1023.5,548
20160701|2016-04-27 21:00,28,1023.5,1024.25,1022.25,1023.5,369
20160701|2016-04-27 21:30,28,1023.5,1023.5,1020,1020.5,1368
20160701|2016-04-27 22:00,28,1021,1021.5,1020.25,1020.75,542
20160701|2016-04-27 22:30,28,1021,1021,1020,1020.75,218
20160701|2016-04-27 23:00,28,1020.75,1022,1020.75,1022,65
20160701|2016-04-27 23:30,28,1022,1022.75,1021.75,1021.75,59
20160701|2016-04-28 00:00,28,1022,1023,1021.5,1022,145
20160701|2016-04-28 00:30,28,1021.75,1022,1018.25,1019.25,878
20160701|2016-04-28 01:00,28,1019.5,1024.75,1018,1024.75,1538
20160701|2016-04-28 01:30,28,1024.75,1027,1023.25,1023.75,1555
20160701|2016-04-28 02:00,28,1023.5,1024.5,1022.75,1023.25,259
20160701|2016-04-28 02:30,28,1023,1025.5,1022.75,1024.5,573
20160701|2016-04-28 03:00,28,1024.25,1025.25,1022.75,1022.75,346
20160701|2016-04-28 03:30,28,1022.75,1024.75,1022.75,1024.25,266
20160701|2016-04-28 04:00,28,1024.75,1026,1024,1025.75,315
20160701|2016-04-28 04:30,28,1025.75,1026.25,1023.25,1025.25,489
20160701|2016-04-28 05:00,28,1025.25,1025.5,1024.25,1024.5,293
20160701|2016-04-28 05:30,28,1024.5,1025,1023.5,1024.25,439
20160701|2016-04-28 06:00,28,1024.5,1024.75,1023.25,1024.5,366
20160701|2016-04-28 06:30,28,1024.5,1026.25,1024,1024.75,714
20160701|2016-04-28 07:00,28,1024.75,1025.5,1023.75,1024,669
20160701|2016-04-28 07:30,28,1023.75,1027.75,1023.75,1027.25,1690
20160701|2016-04-28 08:30,28,1027.75,1039,1026.5,1037,23493
20160701|2016-04-28 09:00,28,1037.25,1044,1037,1041.5,16040
20160701|2016-04-28 09:30,28,1041.5,1046.25,1041.5,1043,15179
20160701|2016-04-28 10:00,28,1043,1044.5,1039.75,1042.5,8468
20160701|2016-04-28 10:30,28,1042.5,1044.25,1034.75,1036.5,9418
20160701|2016-04-28 11:00,28,1036.5,1041.75,1036.25,1041.5,6818
20160701|2016-04-28 11:30,28,1041.5,1042.25,1040,1041.25,4439
20160701|2016-04-28 12:00,28,1041.5,1041.5,1035.5,1038.75,7555
20160701|2016-04-28 12:30,28,1039,1042.75,1037.5,1039.25,8163
20160701|2016-04-28 13:00,28,1039.25,1040.25,1026,1029,15236
20160701|2016-04-28 19:00,29,1025,1026.75,1022.25,1025,3436
20160701|2016-04-28 19:30,29,1025,1026,1024.25,1026,334
20160701|2016-04-28 20:00,29,1026,1029.25,1021.5,1022.25,2894
20160701|2016-04-28 20:30,29,1022.25,1023,1020.5,1021,1494
20160701|2016-04-28 21:00,29,1020.75,1021.75,1020.75,1021.25,694
20160701|2016-04-28 21:30,29,1021,1024,1021,1024,948
20160701|2016-04-28 22:00,29,1023.5,1023.75,1021,1021.5,421
20160701|2016-04-28 22:30,29,1021.5,1021.75,1021.25,1021.75,48
20160701|2016-04-28 23:00,29,1021.75,1021.75,1021,1021,145
20160701|2016-04-28 23:30,29,1021,1022.5,1021,1022.5,173
20160701|2016-04-29 00:00,29,1022.5,1022.5,1021.75,1022,56
20160701|2016-04-29 00:30,29,1021.75,1022.5,1021.75,1022.25,172
20160701|2016-04-29 01:00,29,1022,1022.5,1020.5,1022.25,916
20160701|2016-04-29 01:30,29,1022.25,1023.25,1021.75,1022,847
20160701|2016-04-29 02:00,29,1021.75,1022,1019,1019.25,1324
20160701|2016-04-29 02:30,29,1019,1019.75,1018.25,1019.5,1038
20160701|2016-04-29 03:00,29,1019.25,1019.75,1018.5,1018.75,807
20160701|2016-04-29 03:30,29,1019,1019.75,1018.75,1019.25,344
20160701|2016-04-29 04:00,29,1019.25,1020.25,1019.25,1020,343
20160701|2016-04-29 04:30,29,1020,1022.5,1020,1021.75,708
20160701|2016-04-29 05:00,29,1021.75,1024.5,1021.25,1024,1325
20160701|2016-04-29 05:30,29,1024,1026.25,1023.25,1025.75,1099
20160701|2016-04-29 06:00,29,1025.75,1026,1025,1025.25,459
20160701|2016-04-29 06:30,29,1025.25,1025.5,1022.75,1025,922
20160701|2016-04-29 07:00,29,1025,1031.5,1025,1031.25,2567
20160701|2016-04-29 07:30,29,1031.25,1032.75,1030.75,1031.5,1090
20160701|2016-04-29 08:30,29,1031.75,1038.25,1025.75,1031.5,20567
20160701|2016-04-29 09:00,29,1031.5,1032.75,1028.75,1030.5,7434
20160701|2016-04-29 09:30,29,1030.75,1034.5,1027.5,1029.75,10173
20160701|2016-04-29 10:00,29,1029.75,1029.75,1022,1028.25,10916
20160701|2016-04-29 10:30,29,1028,1029,1024.75,1027.25,6285
20160701|2016-04-29 11:00,29,1027.25,1030,1025.5,1026,4704
20160701|2016-04-29 11:30,29,1026.25,1031.5,1026.25,1030.75,5117
20160701|2016-04-29 12:00,29,1030.5,1032.75,1028.25,1032.25,4079
20160701|2016-04-29 12:30,29,1032.25,1032.75,1023.5,1026.75,7656
20160701|2016-04-29 13:00,29,1026.75,1031.25,1025.75,1029.75,13077
20160701|2016-05-01 19:00,2,1029.75,1029.75,1025.75,1027.75,2310
20160701|2016-05-01 19:30,2,1027.5,1031.75,1027.5,1030.75,818
20160701|2016-05-01 20:00,2,1030.75,1032.5,1029.75,1032.25,523
20160701|2016-05-01 20:30,2,1032,1033.25,1031.5,1033,222
20160701|2016-05-01 21:00,2,1033,1033.25,1032.75,1033,54
20160701|2016-05-01 21:30,2,1032.75,1033,1031.75,1032.25,183
20160701|2016-05-01 22:00,2,1032.25,1032.5,1031,1031.25,185
20160701|2016-05-01 22:30,2,1031.25,1031.5,1030.75,1031,52
20160701|2016-05-01 23:00,2,1031,1031.25,1030.25,1031,33
20160701|2016-05-01 23:30,2,1031.25,1031.25,1030.5,1031,28
20160701|2016-05-02 00:00,2,1031,1031,1030.25,1030.5,35
20160701|2016-05-02 00:30,2,1030.25,1031,1030.25,1030.5,35
20160701|2016-05-02 01:00,2,1030.5,1030.75,1030,1030.25,89
20160701|2016-05-02 01:30,2,1030.5,1030.5,1029.75,1030.25,132
20160701|2016-05-02 02:00,2,1030.25,1030.5,1030,1030,107
20160701|2016-05-02 02:30,2,1030.25,1030.25,1029,1029.75,149
20160701|2016-05-02 03:00,2,1029.75,1030,1029,1029.25,98
20160701|2016-05-02 03:30,2,1029.25,1030,1029,1029.75,174
20160701|2016-05-02 04:00,2,1030,1030,1029,1029,68
20160701|2016-05-02 04:30,2,1029,1029.75,1026.75,1027.75,643
20160701|2016-05-02 05:00,2,1027.5,1027.5,1026.25,1027,213
20160701|2016-05-02 05:30,2,1027,1028,1026.75,1027.5,111
20160701|2016-05-02 06:00,2,1027.5,1028.75,1027.25,1028.75,277
20160701|2016-05-02 06:30,2,1028.5,1030.5,1028.25,1029.75,356
20160701|2016-05-02 07:00,2,1029.75,1029.75,1027,1027.25,784
20160701|2016-05-02 07:30,2,1027.25,1027.75,1027,1027.75,724
20160701|2016-05-02 08:30,2,1027,1029,1022,1025,14842
20160701|2016-05-02 09:00,2,1025,1029.5,1023.5,1024.25,9837
20160701|2016-05-02 09:30,2,1024.5,1028.75,1024.25,1024.5,6394
20160701|2016-05-02 10:00,2,1024.5,1025.75,1020.5,1025.25,6838
20160701|2016-05-02 10:30,2,1025.25,1028.75,1025,1026.5,6061
20160701|2016-05-02 11:00,2,1026.5,1036.5,1026.25,1036,12196
20160701|2016-05-02 11:30,2,1036.25,1041,1034.25,1040,15815
20160701|2016-05-02 12:00,2,1039.75,1040.75,1037.25,1040,9059
20160701|2016-05-02 12:30,2,1040,1042.5,1036.25,1037.5,8152
20160701|2016-05-02 13:00,2,1037.75,1045,1036,1044.5,12303
20160701|2016-05-02 19:00,3,1043.75,1045,1040,1042.75,3544
20160701|2016-05-02 19:30,3,1042.75,1042.75,1040.25,1040.5,400
20160701|2016-05-02 20:00,3,1040.5,1044.75,1038.75,1044,2542
20160701|2016-05-02 20:30,3,1044,1047.5,1044,1045,1701
20160701|2016-05-02 21:00,3,1045,1049,1045,1047.25,1099
20160701|2016-05-02 21:30,3,1047.25,1049.5,1047.25,1048.25,1404
20160701|2016-05-02 22:00,3,1048.25,1049,1047.25,1047.5,310
20160701|2016-05-02 22:30,3,1047.75,1048,1047,1047.75,206
20160701|2016-05-02 23:00,3,1047.75,1048,1047,1047,91
20160701|2016-05-02 23:30,3,1047.5,1048.25,1047.25,1048.25,158
20160701|2016-05-03 00:00,3,1048.25,1049,1047.75,1047.75,151
20160701|2016-05-03 00:30,3,1047.75,1049,1047.25,1048.5,322
20160701|2016-05-03 01:00,3,1048.75,1049.75,1047.75,1049.75,720
20160701|2016-05-03 01:30,3,1049.5,1055,1048.75,1054.25,3720
20160701|2016-05-03 02:00,3,1054.5,1055.75,1052.5,1055.5,1609
20160701|2016-05-03 02:30,3,1055.5,1057,1055,1055.75,755
20160701|2016-05-03 03:00,3,1055.75,1056.25,1055,1055.75,617
20160701|2016-05-03 03:30,3,1055.75,1056,1052.25,1052.5,586
20160701|2016-05-03 04:00,3,1052.25,1054,1051.25,1053.75,810
20160701|2016-05-03 04:30,3,1054,1055.25,1053,1054.25,453
20160701|2016-05-03 05:00,3,1054.25,1054.25,1052.25,1053.25,875
20160701|2016-05-03 05:30,3,1053.25,1054.25,1052.75,1053.5,515
20160701|2016-05-03 06:00,3,1053.25,1054.5,1052.25,1054.5,727
20160701|2016-05-03 06:30,3,1054.5,1056.5,1053.5,1053.5,1660
20160701|2016-05-03 07:00,3,1053.5,1054.5,1049.25,1050.25,2996
20160701|2016-05-03 07:30,3,1050.25,1050.5,1046.75,1049.25,2024
20160701|2016-05-03 08:30,3,1048.5,1051.75,1043.25,1044.75,26680
20160701|2016-05-03 09:00,3,1044.75,1045,1036.5,1037.25,20389
20160701|2016-05-03 09:30,3,1037,1039.25,1033.75,1033.75,16190
20160701|2016-05-03 10:00,3,1033.75,1036,1030.25,1034.5,12769
20160701|2016-05-03 10:30,3,1034.5,1038.25,1029.5,1030.25,10902
20160701|2016-05-03 11:00,3,1030.5,1030.75,1023,1026.5,16611
20160701|2016-05-03 11:30,3,1026.75,1030.75,1025.75,1030,9172
20160701|2016-05-03 12:00,3,1030,1036.25,1029.25,1035.25,11637
20160701|2016-05-03 12:30,3,1035.5,1035.5,1030.75,1033.5,6479
20160701|2016-05-03 13:00,3,1033.75,1034.75,1027.5,1028.5,12101
20160701|2016-05-03 19:00,4,1027,1027.75,1023.25,1024.5,2749
20160701|2016-05-03 19:30,4,1024.75,1025.75,1023.75,1025.75,613
20160701|2016-05-03 20:00,4,1025,1028,1024.25,1026,1230
20160701|2016-05-03 20:30,4,1026.25,1027.75,1024.5,1024.5,682
20160701|2016-05-03 21:00,4,1024.5,1025.75,1024.5,1025,385
20160701|2016-05-03 21:30,4,1024.75,1025,1022,1022.5,1599
20160701|2016-05-03 22:00,4,1022.75,1027.5,1022.75,1027.25,615
20160701|2016-05-03 22:30,4,1027.25,1027.25,1025.25,1026.25,108
20160701|2016-05-03 23:00,4,1026,1026.75,1025.25,1026.5,77
20160701|2016-05-03 23:30,4,1026.75,1027,1026.25,1026.75,31
20160701|2016-05-04 00:00,4,1027,1028.5,1026.75,1028.5,413
20160701|2016-05-04 00:30,4,1028.75,1030.75,1028.5,1030.75,891
20160701|2016-05-04 01:00,4,1031,1031.75,1028.25,1029.75,1135
20160701|2016-05-04 01:30,4,1030,1031,1028,1029.5,635
20160701|2016-05-04 02:00,4,1029,1030.25,1028,1029.5,405
20160701|2016-05-04 02:30,4,1029.75,1030,1029.25,1029.75,202
20160701|2016-05-04 03:00,4,1030,1030.25,1028.5,1028.75,245
20160701|2016-05-04 03:30,4,1028.5,1029,1025.75,1026.5,699
20160701|2016-05-04 04:00,4,1026.5,1028.5,1026.5,1027.75,443
20160701|2016-05-04 04:30,4,1027.5,1027.75,1025.75,1026.5,353
20160701|2016-05-04 05:00,4,1026.25,1026.5,1024.25,1024.25,661
20160701|2016-05-04 05:30,4,1024.5,1024.75,1023.5,1023.5,510
20160701|2016-05-04 06:00,4,1023.75,1025,1023.5,1024.75,766
20160701|2016-05-04 06:30,4,1024.5,1025,1024,1024,237
20160701|2016-05-04 07:00,4,1024.25,1027.25,1024,1026.75,1133
20160701|2016-05-04 07:30,4,1026.75,1026.75,1024,1024,1117
20160701|2016-05-04 08:30,4,1025.25,1033.5,1024.5,1031.75,19789
20160701|2016-05-04 09:00,4,1031.75,1034,1027.25,1030.75,11446
20160701|2016-05-04 09:30,4,1030.75,1034.5,1028.75,1032,12704
20160701|2016-05-04 10:00,4,1031.75,1035.5,1031,1032.75,6931
20160701|2016-05-04 10:30,4,1033,1043,1032.75,1040.25,14751
20160701|2016-05-04 11:00,4,1040.5,1045.75,1040,1043.75,12831
20160701|2016-05-04 11:30,4,1043.75,1045.5,1040,1041,9372
20160701|2016-05-04 12:00,4,1041,1041,1031.25,1035.75,13526
20160701|2016-05-04 12:30,4,1035.5,1036.25,1031.75,1033,6206
20160701|2016-05-04 13:00,4,1033.25,1037,1031.75,1036,10065
20160701|2016-05-04 19:00,5,1034.5,1037.5,1033.25,1036.5,1448
20160701|2016-05-04 19:30,5,1036.5,1036.75,1034.75,1036,280
20160701|2016-05-04 20:00,5,1036,1037.75,1035,1036.25,663
20160701|2016-05-04 20:30,5,1036.25,1037.25,1035.25,1035.75,370
20160701|2016-05-04 21:00,5,1035.5,1036.25,1034,1034,609
20160701|2016-05-04 21:30,5,1034.5,1036.5,1034,1034.5,522
20160701|2016-05-04 22:00,5,1034.5,1035,1032.5,1032.75,880
20160701|2016-05-04 22:30,5,1032.75,1034.25,1032.5,1033.5,297
20160701|2016-05-04 23:00,5,1033.5,1034,1033.5,1034,34
20160701|2016-05-04 23:30,5,1034,1034.25,1033,1033.25,104
20160701|2016-05-05 00:00,5,1033,1033,1032.5,1032.5,36
20160701|2016-05-05 00:30,5,1032.5,1033.75,1032,1032.75,473
20160701|2016-05-05 01:00,5,1032.5,1033.5,1031.75,1033.5,1221
20160701|2016-05-05 01:30,5,1033.75,1034.5,1033,1034,417
20160701|2016-05-05 02:00,5,1033.75,1035.75,1033.75,1035.75,168
20160701|2016-05-05 02:30,5,1035.75,1038.5,1035.25,1037.75,640
20160701|2016-05-05 03:00,5,1037.75,1038.5,1037.75,1038,252
20160701|2016-05-05 03:30,5,1038.25,1038.25,1036.75,1037.25,248
20160701|2016-05-05 04:00,5,1037.25,1038,1036.75,1037.5,240
20160701|2016-05-05 04:30,5,1037.5,1037.5,1035.75,1037,197
20160701|2016-05-05 05:00,5,1037,1038.5,1037,1037.25,458
20160701|2016-05-05 05:30,5,1037.25,1037.5,1036.75,1037,299
20160701|2016-05-05 06:00,5,1036.75,1037.5,1035.75,1036.5,289
20160701|2016-05-05 06:30,5,1036.5,1039,1036.5,1037.75,400
20160701|2016-05-05 07:00,5,1037.75,1040.25,1037.75,1039.5,1632
20160701|2016-05-05 07:30,5,1039.5,1046,1039.25,1043.25,5524
20160701|2016-05-05 08:30,5,1042.75,1047.5,1031,1033.25,25297
20160701|2016-05-05 09:00,5,1033.25,1036.5,1028.75,1029,17325
20160701|2016-05-05 09:30,5,1028.75,1029.75,1024.5,1027.5,15091
20160701|2016-05-05 10:00,5,1027.5,1028,1022.5,1026.5,13146
20160701|2016-05-05 10:30,5,1026.25,1027.25,1023,1025,10379
20160701|2016-05-05 11:00,5,1025,1025,1014.5,1017.75,22184
20160701|2016-05-05 11:30,5,1017.75,1017.75,1012.75,1016.25,10160
20160701|2016-05-05 12:00,5,1016.25,1017.5,1012.5,1015.5,5983
20160701|2016-05-05 12:30,5,1015.75,1016.5,1013.75,1014,5522
20160701|2016-05-05 13:00,5,1013.75,1015,1011.25,1011.75,11134
20160701|2016-05-05 19:00,6,1012.5,1012.5,1008.75,1009,1749
20160701|2016-05-05 19:30,6,1009,1010.5,1008.75,1010.5,720
20160701|2016-05-05 20:00,6,1010.5,1015.5,1008.5,1015.25,2503
20160701|2016-05-05 20:30,6,1015.5,1015.5,1013,1014,1617
20160701|2016-05-05 21:00,6,1013.75,1014.25,1013.5,1013.5,199
20160701|2016-05-05 21:30,6,1013.5,1014.25,1013,1013,503
20160701|2016-05-05 22:00,6,1013,1014.5,1013,1014.25,387
20160701|2016-05-05 22:30,6,1014.25,1014.5,1013.75,1013.75,120
20160701|2016-05-05 23:00,6,1014,1014,1013.25,1013.25,80
20160701|2016-05-05 23:30,6,1013.25,1013.5,1013.25,1013.25,28
20160701|2016-05-06 00:00,6,1013.5,1013.5,1013.25,1013.25,3
20160701|2016-05-06 00:30,6,1013.5,1013.5,1013,1013.25,112
20160701|2016-05-06 01:00,6,1013.5,1014.25,1013,1013.25,230
20160701|2016-05-06 01:30,6,1013.25,1013.5,1012.5,1012.75,677
20160701|2016-05-06 02:00,6,1013,1013.75,1012.5,1013,561
20160701|2016-05-06 02:30,6,1013,1013.75,1013,1013.25,262
20160701|2016-05-06 03:00,6,1013.5,1013.5,1013.25,1013.25,70
20160701|2016-05-06 03:30,6,1013.5,1014,1013.25,1014,82
20160701|2016-05-06 04:00,6,1014,1014.5,1013.75,1014,143
20160701|2016-05-06 04:30,6,1014,1014.5,1013.75,1014.25,201
20160701|2016-05-06 05:00,6,1014.25,1014.75,1012.75,1012.75,562
20160701|2016-05-06 05:30,6,1012.75,1013.25,1012.5,1013.25,282
20160701|2016-05-06 06:00,6,1013,1014.25,1012.75,1013.75,438
20160701|2016-05-06 06:30,6,1013.75,1016,1013.5,1015.25,879
20160701|2016-05-06 07:00,6,1015,1015.5,1013.5,1013.75,561
20160701|2016-05-06 07:30,6,1013.5,1017.5,1011.75,1012.25,2694
20160701|2016-05-06 08:30,6,1012.5,1019.5,1012.25,1017.5,17922
20160701|2016-05-06 09:00,6,1017.75,1022.75,1015.5,1020.75,12023
20160701|2016-05-06 09:30,6,1021,1025,1021,1024,11824
20160701|2016-05-06 10:00,6,1024.25,1030,1024,1029.75,11845
20160701|2016-05-06 10:30,6,1030,1033.75,1028.25,1028.25,9910
20160701|2016-05-06 11:00,6,1028.5,1032,1027.25,1031.5,6146
20160701|2016-05-06 11:30,6,1031.75,1033.5,1029.5,1030.25,4545
20160701|2016-05-06 12:00,6,1030.25,1032.5,1029,1029.5,4938
20160701|2016-05-06 12:30,6,1029.5,1031,1026,1030.75,6739
20160701|2016-05-06 13:00,6,1030.5,1038.5,1027,1038.5,16948
20160701|2016-05-08 19:00,9,1036.5,1044,1036.5,1043.25,4921
20160701|2016-05-08 19:30,9,1043.25,1043.25,1040.25,1041,758
20160701|2016-05-08 20:00,9,1041,1043.75,1036.25,1043.25,3479
20160701|2016-05-08 20:30,9,1043.25,1043.25,1038.75,1039.75,1100
20160701|2016-05-08 21:00,9,1039.5,1040.75,1037.75,1038.5,616
20160701|2016-05-08 21:30,9,1038.75,1039.5,1035.75,1037.25,1174
20160701|2016-05-08 22:00,9,1037,1037.25,1031.75,1036.5,2394
20160701|2016-05-08 22:30,9,1036,1036.5,1034.25,1034.5,167
20160701|2016-05-08 23:00,9,1034.5,1037,1034,1037,167
20160701|2016-05-08 23:30,9,1036.5,1036.75,1036.25,1036.25,42
20160701|2016-05-09 00:00,9,1036.25,1037.25,1036.25,1036.75,98
20160701|2016-05-09 00:30,9,1036.75,1041,1036.25,1040.25,1050
20160701|2016-05-09 01:00,9,1040.25,1042.75,1038,1041.5,1464
20160701|2016-05-09 01:30,9,1041.5,1043,1040.25,1040.75,721
20160701|2016-05-09 02:00,9,1040.25,1040.75,1036.75,1037.25,613
20160701|2016-05-09 02:30,9,1037.5,1038.25,1037,1037.75,119
20160701|2016-05-09 03:00,9,1038,1038.25,1037.25,1037.5,169
20160701|2016-05-09 03:30,9,1037.5,1038.75,1037.25,1038.5,168
20160701|2016-05-09 04:00,9,1038.25,1039.25,1037.75,1038,138
20160701|2016-05-09 04:30,9,1038,1038.5,1037.25,1037.75,271
20160701|2016-05-09 05:00,9,1037.5,1038,1036.5,1036.75,273
20160701|2016-05-09 05:30,9,1036.75,1037.75,1036.25,1037.25,196
20160701|2016-05-09 06:00,9,1037.25,1037.25,1036,1036.5,351
20160701|2016-05-09 06:30,9,1036.75,1038.25,1036.5,1037.75,369
20160701|2016-05-09 07:00,9,1037.5,1037.75,1035.25,1036,787
20160701|2016-05-09 07:30,9,1036,1037.5,1035.75,1037,481
20160701|2016-05-09 08:30,9,1035,1036.5,1028.5,1029.5,17635
20160701|2016-05-09 09:00,9,1029.5,1031.5,1024.75,1027,10474
20160701|2016-05-09 09:30,9,1026.75,1027.75,1023,1024.75,9507
20160701|2016-05-09 10:00,9,1024.75,1026.75,1019,1024.75,16728
20160701|2016-05-09 10:30,9,1024.75,1025.5,1020,1022.25,8817
20160701|2016-05-09 11:00,9,1022.25,1023.5,1020.25,1022.75,4482
20160701|2016-05-09 11:30,9,1022.5,1023,1020.5,1021.75,2689
20160701|2016-05-09 12:00,9,1021.75,1027,1021.25,1024.5,5572
20160701|2016-05-09 12:30,9,1024.25,1028,1022.5,1027.75,5636
20160701|2016-05-09 13:00,9,1027.5,1028.5,1025.5,1027,8185
20160701|2016-05-09 19:00,10,1025.75,1027.5,1024,1026.75,859
20160701|2016-05-09 19:30,10,1026.75,1027.5,1025.5,1025.75,194
20160701|2016-05-09 20:00,10,1025.75,1026.5,1023.75,1023.75,809
20160701|2016-05-09 20:30,10,1023.75,1028.25,1023.5,1026.5,796
20160701|2016-05-09 21:00,10,1026.75,1028,1026.75,1027,146
20160701|2016-05-09 21:30,10,1027.25,1028.5,1027,1027.25,300
20160701|2016-05-09 22:00,10,1027.25,1030,1026.25,1029.5,634
20160701|2016-05-09 22:30,10,1029.75,1031.25,1029.5,1030.5,384
20160701|2016-05-09 23:00,10,1030.5,1030.5,1029,1029.75,97
20160701|2016-05-09 23:30,10,1030,1030.5,1029.25,1029.25,143
20160701|2016-05-10 00:00,10,1029.25,1030.75,1029,1030,106
20160701|2016-05-10 00:30,10,1030.25,1031.25,1029,1030.25,558
20160701|2016-05-10 01:00,10,1030.25,1033.25,1029.5,1032.75,990
20160701|2016-05-10 01:30,10,1032.75,1033.25,1032,1033,331
20160701|2016-05-10 02:00,10,1033,1034,1033,1033,455
20160701|2016-05-10 02:30,10,1033,1033.25,1032,1032.25,119
20160701|2016-05-10 03:00,10,1032.25,1033,1032,1032.75,229
20160701|2016-05-10 03:30,10,1032.75,1033.25,1032,1032.5,342
20160701|2016-05-10 04:00,10,1032.75,1033.5,1032.25,1032.25,204
20160701|2016-05-10 04:30,10,1032.5,1032.5,1029.5,1030.75,994
20160701|2016-05-10 05:00,10,1030.5,1030.75,1029.25,1029.75,203
20160701|2016-05-10 05:30,10,1029.5,1030,1027,1027,497
20160701|2016-05-10 06:00,10,1027,1028.25,1025.25,1028,609
20160701|2016-05-10 06:30,10,1028.25,1030.75,1028.25,1029.5,548
20160701|2016-05-10 07:00,10,1029.5,1036,1029.5,1034,4863
20160701|2016-05-10 07:30,10,1034.25,1037,1033.5,1037,969
20160701|2016-05-10 08:30,10,1037,1043.25,1037,1041.25,18378
20160701|2016-05-10 09:00,10,1041.25,1047,1040.5,1042.5,15247
20160701|2016-05-10 09:30,10,1042.5,1044.5,1039.5,1041.5,7997
20160701|2016-05-10 10:00,10,1041.5,1043.75,1038,1043.25,6340
20160701|2016-05-10 10:30,10,1043.25,1045,1040.75,1044.5,8388
20160701|2016-05-10 11:00,10,1044.5,1087.75,1044.5,1072.5,78182
20160701|2016-05-10 11:30,10,1072.75,1086.25,1072.75,1086.25,32198
20160701|2016-05-10 12:00,10,1086,1091.5,1086,1090,21128
20160701|2016-05-10 12:30,10,1089.75,1090,1079,1085.5,16399
20160701|2016-05-10 13:00,10,1085.5,1088,1079.75,1080.25,15815
20160701|2016-05-10 19:00,11,1079.5,1085.75,1079,1083.5,4993
20160701|2016-05-10 19:30,11,1083.5,1087.25,1083.25,1086.75,1808
20160701|2016-05-10 20:00,11,1087,1088.75,1086.25,1088.75,1901
20160701|2016-05-10 20:30,11,1088.75,1089,1086,1086.5,1000
20160701|2016-05-10 21:00,11,1086.5,1087.5,1086.25,1087,388
20160701|2016-05-10 21:30,11,1087,1089.5,1086.5,1088.5,986
20160701|2016-05-10 22:00,11,1088.75,1089.5,1086.5,1089.5,957
20160701|2016-05-10 22:30,11,1089.5,1090,1089.25,1089.75,519
20160701|2016-05-10 23:00,11,1089.75,1090,1087.75,1088,474
20160701|2016-05-10 23:30,11,1087.75,1090,1086.5,1087.75,725
20160701|2016-05-11 00:00,11,1087.5,1088.5,1086.75,1086.75,270
20160701|2016-05-11 00:30,11,1087,1087.75,1086,1087.75,301
20160701|2016-05-11 01:00,11,1087.5,1088.25,1087,1087.5,199
20160701|2016-05-11 01:30,11,1087.5,1088.75,1087.25,1088.5,395
20160701|2016-05-11 02:00,11,1088.5,1089.75,1088.25,1089.5,450
20160701|2016-05-11 02:30,11,1089.25,1091,1088.75,1088.75,617
20160701|2016-05-11 03:00,11,1088.75,1089.5,1087,1088.25,821
20160701|2016-05-11 03:30,11,1088.25,1088.25,1086.25,1087.75,408
20160701|2016-05-11 04:00,11,1087.75,1088.25,1087,1087.5,434
20160701|2016-05-11 04:30,11,1087.75,1089.5,1086.75,1089,519
20160701|2016-05-11 05:00,11,1089,1089.5,1087,1087.75,352
20160701|2016-05-11 05:30,11,1087.75,1089.75,1087.75,1089,310
20160701|2016-05-11 06:00,11,1089.25,1089.75,1087,1087.25,472
20160701|2016-05-11 06:30,11,1087.25,1088.75,1087,1088.25,726
20160701|2016-05-11 07:00,11,1088.25,1089.25,1085.25,1085.75,1691
20160701|2016-05-11 07:30,11,1085.75,1086.25,1083.5,1086,1518
20160701|2016-05-11 08:30,11,1085.75,1086.25,1074.5,1076.5,30362
20160701|2016-05-11 09:00,11,1076.25,1080,1073,1076.75,15448
20160701|2016-05-11 09:30,11,1076.75,1082.75,1076.75,1080.25,14819
20160701|2016-05-11 10:00,11,1080.25,1080.75,1075,1079.5,11782
20160701|2016-05-11 10:30,11,1079.5,1079.75,1073.25,1073.5,7698
20160701|2016-05-11 11:00,11,1073.75,1078.75,1073,1075.75,10108
20160701|2016-05-11 11:30,11,1075.5,1077,1074,1077,3713
20160701|2016-05-11 12:00,11,1077,1078.5,1075.5,1076.25,4302
20160701|2016-05-11 12:30,11,1076.25,1077,1074.5,1076.25,5706
20160701|2016-05-11 13:00,11,1076.25,1080,1075.5,1078.75,7421
20160701|2016-05-11 19:00,12,1078.5,1081,1076.25,1079.25,1872
20160701|2016-05-11 19:30,12,1079.5,1081.5,1079,1081,654
20160701|2016-05-11 20:00,12,1080.75,1083,1079,1082.25,1391
20160701|2016-05-11 20:30,12,1081.75,1083,1080,1082.75,828
20160701|2016-05-11 21:00,12,1082.75,1085.75,1082.5,1085,1778
20160701|2016-05-11 21:30,12,1085,1085,1082.25,1083.5,723
20160701|2016-05-11 22:00,12,1083.5,1085,1083,1084.75,365
20160701|2016-05-11 22:30,12,1084.75,1085.25,1084.25,1084.75,148
20160701|2016-05-11 23:00,12,1084.75,1084.75,1083.25,1083.25,107
20160701|2016-05-11 23:30,12,1083.75,1084.25,1082.5,1083.75,229
20160701|2016-05-12 00:00,12,1083.25,1085,1083.25,1084.5,99
20160701|2016-05-12 00:30,12,1084.25,1086.5,1084.25,1086.25,322
20160701|2016-05-12 01:00,12,1086,1088.75,1085,1088.25,1483
20160701|2016-05-12 01:30,12,1088.5,1089,1082.75,1083.75,1556
20160701|2016-05-12 02:00,12,1083.75,1085,1083,1083.75,285
20160701|2016-05-12 02:30,12,1083.75,1085.75,1083.5,1085,226
20160701|2016-05-12 03:00,12,1085,1086,1084.75,1085.75,324
20160701|2016-05-12 03:30,12,1085.75,1086.25,1085.75,1086,160
20160701|2016-05-12 04:00,12,1086,1086.25,1085.5,1085.75,133
20160701|2016-05-12 04:30,12,1086,1086,1084.25,1085.75,412
20160701|2016-05-12 05:00,12,1085.75,1088.5,1085.75,1087.25,844
20160701|2016-05-12 05:30,12,1087.25,1089,1086.75,1088.5,847
20160701|2016-05-12 06:00,12,1088.5,1089.75,1088.5,1089.75,974
20160701|2016-05-12 06:30,12,1089.5,1089.75,1088.5,1088.75,624
20160701|2016-05-12 07:00,12,1088.5,1088.75,1085.25,1087.5,1244
20160701|2016-05-12 07:30,12,1087.5,1087.5,1083.25,1085.5,1984
20160701|2016-05-12 08:30,12,1085.75,1087.5,1073,1074,28418
20160701|2016-05-12 09:00,12,1074,1077.5,1071.5,1074.5,13515
20160701|2016-05-12 09:30,12,1074.5,1080,1073.25,1074.25,14517
20160701|2016-05-12 10:00,12,1074.25,1075.5,1065.25,1069.25,22095
20160701|2016-05-12 10:30,12,1069.25,1071.75,1063,1065.75,11522
20160701|2016-05-12 11:00,12,1065.75,1066.75,1062.75,1065,6011
20160701|2016-05-12 11:30,12,1065,1068,1063,1067.5,6837
20160701|2016-05-12 12:00,12,1067.25,1067.75,1063.5,1067.75,6087
20160701|2016-05-12 12:30,12,1067.5,1071.75,1064.5,1071.5,8124
20160701|2016-05-12 13:00,12,1071.5,1073,1067.25,1072.25,8105
20160701|2016-05-12 19:00,13,1071.25,1075.5,1070.5,1073.5,1432
20160701|2016-05-12 19:30,13,1073.5,1075,1073,1074.25,341
20160701|2016-05-12 20:00,13,1074,1074.5,1065,1066.5,3228
20160701|2016-05-12 20:30,13,1066.5,1070.5,1066.5,1070.25,850
20160701|2016-05-12 21:00,13,1070.25,1071.5,1068.75,1070,400
20160701|2016-05-12 21:30,13,1070,1070,1065,1066.75,552
20160701|2016-05-12 22:00,13,1066.5,1067,1064,1066,971
20160701|2016-05-12 22:30,13,1066,1067.75,1066,1067.25,145
20160701|2016-05-12 23:00,13,1067.75,1067.75,1067.25,1067.5,21
20160701|2016-05-12 23:30,13,1067.75,1068.25,1067.25,1068,53
20160701|2016-05-13 00:00,13,1067.75,1071,1067,1070,615
20160701|2016-05-13 00:30,13,1070,1070,1066.75,1067.75,367
20160701|2016-05-13 01:00,13,1068,1069.75,1066,1066.75,922
20160701|2016-05-13 01:30,13,1066.75,1067.25,1065.25,1065.75,752
20160701|2016-05-13 02:00,13,1066,1066.5,1063.5,1066.5,867
20160701|2016-05-13 02:30,13,1066.5,1067.75,1066.25,1067.25,293
20160701|2016-05-13 03:00,13,1067,1067.25,1065.75,1066.5,177
20160701|2016-05-13 03:30,13,1066.75,1067.75,1066.25,1066.5,135
20160701|2016-05-13 04:00,13,1066.5,1066.5,1064.25,1064.5,395
20160701|2016-05-13 04:30,13,1064.25,1064.75,1062.75,1063,665
20160701|2016-05-13 05:00,13,1063.25,1063.5,1062.5,1063,511
20160701|2016-05-13 05:30,13,1063,1063.25,1061,1061,1258
20160701|2016-05-13 06:00,13,1061.25,1061.25,1057.5,1059.5,2512
20160701|2016-05-13 06:30,13,1059.5,1061.75,1059.5,1061.5,974
20160701|2016-05-13 07:00,13,1061.5,1065.5,1061.25,1063.25,1504
20160701|2016-05-13 07:30,13,1063.25,1063.25,1062.25,1062.5,690
20160701|2016-05-13 08:30,13,1063,1070,1062.5,1065,18091
20160701|2016-05-13 09:00,13,1064.75,1065,1059,1062.5,11205
20160701|2016-05-13 09:30,13,1062.5,1069,1061,1066.25,9158
20160701|2016-05-13 10:00,13,1066.5,1068.5,1062.75,1066,7955
20160701|2016-05-13 10:30,13,1065.75,1066.5,1064,1064.5,4259
20160701|2016-05-13 11:00,13,1064.5,1065.75,1063.25,1064,3841
20160701|2016-05-13 11:30,13,1064.25,1066.25,1062.5,1063.25,3971
20160701|2016-05-13 12:00,13,1063.25,1065.5,1062.25,1064.25,3621
20160701|2016-05-13 12:30,13,1064,1065.75,1062.75,1063.75,3362
20160701|2016-05-13 13:00,13,1064,1066.25,1062.25,1062.75,5258
20160701|2016-05-15 19:00,16,1063,1063,1058.25,1060,2289
20160701|2016-05-15 19:30,16,1060.25,1062,1060.25,1061,304
20160701|2016-05-15 20:00,16,1060.5,1065,1059.25,1064.25,1914
20160701|2016-05-15 20:30,16,1064.5,1069.75,1063.25,1069.25,1777
20160701|2016-05-15 21:00,16,1069.25,1071,1066.25,1070.25,938
20160701|2016-05-15 21:30,16,1070.5,1071.75,1069.25,1069.75,1108
20160701|2016-05-15 22:00,16,1070,1070,1062.75,1063.25,1262
20160701|2016-05-15 22:30,16,1063.5,1064.5,1062.75,1063.5,277
20160701|2016-05-15 23:00,16,1063.75,1063.75,1063,1063,32
20160701|2016-05-15 23:30,16,1063,1064.25,1063,1064.25,52
20160701|2016-05-16 00:00,16,1064.5,1064.75,1063.75,1064.5,146
20160701|2016-05-16 00:30,16,1064.75,1064.75,1058.25,1061,1502
20160701|2016-05-16 01:00,16,1060.75,1064.75,1060.5,1061.5,839
20160701|2016-05-16 01:30,16,1062,1065,1060.5,1061.25,793
20160701|2016-05-16 02:00,16,1061,1062,1060,1060.5,237
20160701|2016-05-16 02:30,16,1060.5,1062,1059.75,1062,164
20160701|2016-05-16 03:00,16,1062,1064.25,1061.5,1063.5,291
20160701|2016-05-16 03:30,16,1063.5,1063.75,1061.25,1062,130
20160701|2016-05-16 04:00,16,1061.75,1062.25,1060,1060.5,178
20160701|2016-05-16 04:30,16,1060.5,1063,1060,1062.5,204
20160701|2016-05-16 05:00,16,1062.5,1063.5,1061.75,1063.25,234
20160701|2016-05-16 05:30,16,1063,1063.75,1062.25,1063.75,65
20160701|2016-05-16 06:00,16,1063.5,1066.75,1063,1064,725
20160701|2016-05-16 06:30,16,1064,1065,1063,1065,298
20160701|2016-05-16 07:00,16,1065,1065,1061.75,1062.5,578
20160701|2016-05-16 07:30,16,1062.5,1063.25,1061.25,1061.75,519
20160701|2016-05-16 08:30,16,1063.5,1064.75,1058,1064.5,10441
20160701|2016-05-16 09:00,16,1064.25,1067.75,1062,1062,7303
20160701|2016-05-16 09:30,16,1062,1062,1057.5,1059.25,6790
20160701|2016-05-16 10:00,16,1059,1061,1055,1058.5,8200
20160701|2016-05-16 10:30,16,1058.5,1062.5,1058,1060,4866
20160701|2016-05-16 11:00,16,1059.75,1063.5,1058.75,1061.75,3551
20160701|2016-05-16 11:30,16,1061.75,1064.75,1061.5,1063.5,2339
20160701|2016-05-16 12:00,16,1063.75,1064.75,1060,1062.5,2816
20160701|2016-05-16 12:30,16,1062.5,1063.5,1060.75,1063.25,2102
20160701|2016-05-16 13:00,16,1063.25,1066.25,1062.25,1062.25,6126
20160701|2016-05-16 19:00,17,1063.75,1066.5,1063,1065.25,923
20160701|2016-05-16 19:30,17,1065.25,1067,1064.5,1066.75,290
20160701|2016-05-16 20:00,17,1066.75,1067.5,1064.75,1064.75,638
20160701|2016-05-16 20:30,17,1064.5,1064.75,1063.5,1064.75,365
20160701|2016-05-16 21:00,17,1064.5,1064.5,1063.5,1064,111
20160701|2016-05-16 21:30,17,1064,1065.5,1062.75,1063,741
20160701|2016-05-16 22:00,17,1063,1066.75,1063,1066,475
20160701|2016-05-16 22:30,17,1066.25,1066.25,1065,1065.75,63
20160701|2016-05-16 23:00,17,1065.75,1066.5,1065.75,1066,143
20160701|2016-05-16 23:30,17,1066.25,1066.5,1065.75,1066,50
20160701|2016-05-17 00:00,17,1066,1066,1065.5,1065.5,23
20160701|2016-05-17 00:30,17,1065.75,1066.25,1064.5,1065,559
20160701|2016-05-17 01:00,17,1065,1066,1063,1065.25,495
20160701|2016-05-17 01:30,17,1065,1067.75,1065,1067.5,718
20160701|2016-05-17 02:00,17,1067.5,1067.5,1066,1066.75,550
20160701|2016-05-17 02:30,17,1066.5,1067.5,1066,1067.5,223
20160701|2016-05-17 03:00,17,1067.25,1068.75,1067.25,1068,517
20160701|2016-05-17 03:30,17,1068.25,1068.75,1067.5,1067.75,272
20160701|2016-05-17 04:00,17,1067.75,1068,1067.5,1067.75,215
20160701|2016-05-17 04:30,17,1067.75,1069.75,1067.75,1068.5,1371
20160701|2016-05-17 05:00,17,1068.25,1069.75,1067.75,1069,903
20160701|2016-05-17 05:30,17,1068.75,1069.5,1068.25,1068.25,519
20160701|2016-05-17 06:00,17,1068.25,1068.5,1066.75,1066.75,365
20160701|2016-05-17 06:30,17,1067,1069.25,1066.75,1068.5,555
20160701|2016-05-17 07:00,17,1068.75,1068.75,1067.25,1068,454
20160701|2016-05-17 07:30,17,1068.25,1069,1067,1068.75,636
20160701|2016-05-17 08:30,17,1069,1079.75,1068,1077.75,19736
20160701|2016-05-17 09:00,17,1078,1082,1078,1081.25,12141
20160701|2016-05-17 09:30,17,1081.25,1082.5,1076.5,1077.5,10219
20160701|2016-05-17 10:00,17,1077.75,1080.5,1077,1078.75,5426
20160701|2016-05-17 10:30,17,1078.75,1081.25,1078.5,1080,3908
20160701|2016-05-17 11:00,17,1079.75,1081.75,1079.5,1081,4851
20160701|2016-05-17 11:30,17,1081,1081.5,1078,1079.25,4264
20160701|2016-05-17 12:00,17,1079.5,1086.75,1079,1084.5,8297
20160701|2016-05-17 12:30,17,1084.75,1085,1079,1079,5750
20160701|2016-05-17 13:00,17,1079,1081.75,1078.5,1080.5,6901
20160701|2016-05-17 19:00,18,1079.5,1083,1079.25,1082.5,1581
20160701|2016-05-17 19:30,18,1082.75,1083.75,1082.25,1083.5,715
20160701|2016-05-17 20:00,18,1083.5,1088,1082.25,1087.5,2608
20160701|2016-05-17 20:30,18,1087.75,1088,1083,1085,1588
20160701|2016-05-17 21:00,18,1085.25,1085.75,1084,1084.75,254
20160701|2016-05-17 21:30,18,1084.5,1085.75,1083.75,1085.25,486
20160701|2016-05-17 22:00,18,1085.5,1085.5,1080.25,1082,1725
20160701|2016-05-17 22:30,18,1082,1082.5,1081.75,1082.25,94
20160701|2016-05-17 23:00,18,1082.5,1082.75,1081.5,1081.75,69
20160701|2016-05-17 23:30,18,1081.75,1081.75,1081.5,1081.75,40
20160701|2016-05-18 00:00,18,1081.75,1082.75,1081.75,1082.5,77
20160701|2016-05-18 00:30,18,1082.5,1082.5,1075.25,1077,2826
20160701|2016-05-18 01:00,18,1077,1078,1064.75,1068.75,5932
20160701|2016-05-18 01:30,18,1068.5,1070,1065.75,1068.25,2821
20160701|2016-05-18 02:00,18,1068.75,1070,1067.5,1070,1301
20160701|2016-05-18 02:30,18,1070,1070.5,1068.75,1069,647
20160701|2016-05-18 03:00,18,1068.75,1069.5,1067,1069,678
20160701|2016-05-18 03:30,18,1069.25,1070.5,1069,1070.25,147
20160701|2016-05-18 04:00,18,1070.25,1072.75,1069.75,1072.5,422
20160701|2016-05-18 04:30,18,1072.25,1072.5,1070.5,1070.75,434
20160701|2016-05-18 05:00,18,1070.5,1072.25,1070,1072.25,451
20160701|2016-05-18 05:30,18,1072.25,1072.5,1071.25,1071.75,281
20160701|2016-05-18 06:00,18,1071.75,1074.75,1071.75,1073.75,876
20160701|2016-05-18 06:30,18,1073.75,1074.25,1072,1072.75,710
20160701|2016-05-18 07:00,18,1072.5,1072.75,1070.75,1071,868
20160701|2016-05-18 07:30,18,1071,1071.25,1069.75,1070,868
20160701|2016-05-18 08:30,18,1070.25,1070.25,1063.75,1068.5,15617
20160701|2016-05-18 09:00,18,1068.5,1075.75,1067,1074.25,8643
20160701|2016-05-18 09:30,18,1074.25,1075.75,1070.75,1075.25,8275
20160701|2016-05-18 10:00,18,1075,1077,1068.75,1072,9029
20160701|2016-05-18 10:30,18,1072,1073.5,1071,1073.25,5116
20160701|2016-05-18 11:00,18,1073.25,1076.25,1072.5,1074.5,3979
20160701|2016-05-18 11:30,18,1074.5,1078.75,1074.5,1078.5,4599
20160701|2016-05-18 12:00,18,1078.75,1078.75,1075.5,1077.5,2866
20160701|2016-05-18 12:30,18,1077.5,1078,1074,1076.25,3178
20160701|2016-05-18 13:00,18,1076,1078.25,1072.75,1073.75,6528
20160701|2016-05-18 19:00,19,1073.75,1074.5,1071.5,1071.75,848
20160701|2016-05-18 19:30,19,1071.75,1074.75,1071.25,1072.5,658
20160701|2016-05-18 20:00,19,1072.25,1074,1070,1071,932
20160701|2016-05-18 20:30,19,1071.25,1071.75,1066,1069,2463
20160701|2016-05-18 21:00,19,1068.75,1069.25,1066.5,1067.5,503
20160701|2016-05-18 21:30,19,1067.75,1068.75,1066.5,1066.75,1066
20160701|2016-05-18 22:00,19,1066.5,1068,1066.25,1067.25,458
20160701|2016-05-18 22:30,19,1067.25,1068,1067,1068,145
20160701|2016-05-18 23:00,19,1068,1069.75,1067.75,1068.25,224
20160701|2016-05-18 23:30,19,1068.25,1068.5,1068,1068.25,62
20160701|2016-05-19 00:00,19,1068,1068.25,1067.75,1068,103
20160701|2016-05-19 00:30,19,1067.75,1068,1066,1066.5,1158
20160701|2016-05-19 01:00,19,1066.5,1069.75,1065.5,1069.75,1603
20160701|2016-05-19 01:30,19,1069.75,1073,1068.5,1069.5,840
20160701|2016-05-19 02:00,19,1069.25,1069.75,1068,1068,613
20160701|2016-05-19 02:30,19,1068,1069.5,1067.25,1068.75,313
20160701|2016-05-19 03:00,19,1068.5,1069.75,1068.25,1068.5,229
20160701|2016-05-19 03:30,19,1068.25,1069,1067.25,1068.25,402
20160701|2016-05-19 04:00,19,1068,1069,1067.25,1069,341
20160701|2016-05-19 04:30,19,1068.75,1070.25,1067.5,1070,401
20160701|2016-05-19 05:00,19,1070,1070,1067.25,1067.75,360
20160701|2016-05-19 05:30,19,1067.5,1068.75,1067.25,1068.5,157
20160701|2016-05-19 06:00,19,1068.5,1069,1068.5,1068.75,129
20160701|2016-05-19 06:30,19,1068.75,1069.75,1068.75,1069,326
20160701|2016-05-19 07:00,19,1069,1069,1066.5,1066.75,1262
20160701|2016-05-19 07:30,19,1067,1069.25,1062.5,1064,3717
20160701|2016-05-19 08:30,19,1063,1069.75,1060.25,1065.75,20840
20160701|2016-05-19 09:00,19,1065.75,1068,1062.75,1065,9638
20160701|2016-05-19 09:30,19,1065,1067.25,1063.25,1064,8137
20160701|2016-05-19 10:00,19,1063.75,1065.5,1061.5,1063.75,6426
20160701|2016-05-19 10:30,19,1063.5,1063.5,1051,1053.5,17502
20160701|2016-05-19 11:00,19,1053.5,1058.25,1052.25,1057.75,6887
20160701|2016-05-19 11:30,19,1057.5,1057.5,1053.5,1055.5,5127
20160701|2016-05-19 12:00,19,1055.25,1063.75,1055,1062.75,7222
20160701|2016-05-19 12:30,19,1063,1069.25,1062.5,1068.75,9617
20160701|2016-05-19 13:00,19,1068.75,1072.75,1068,1070,10100
20160701|2016-05-19 19:00,20,1071.75,1075.5,1071.25,1073.5,1412
20160701|2016-05-19 19:30,20,1073.5,1073.75,1071.75,1071.75,502
20160701|2016-05-19 20:00,20,1072.25,1075.5,1071.25,1071.25,1394
20160701|2016-05-19 20:30,20,1071.5,1071.5,1069,1070,422
20160701|2016-05-19 21:00,20,1069.75,1070.25,1067.75,1069.25,680
20160701|2016-05-19 21:30,20,1069.25,1072.25,1069.25,1071.25,449
20160701|2016-05-19 22:00,20,1071.25,1072.25,1070.25,1071.5,286
20160701|2016-05-19 22:30,20,1071.75,1073.75,1071.75,1073.25,224
20160701|2016-05-19 23:00,20,1073.5,1074,1072.75,1073.75,95
20160701|2016-05-19 23:30,20,1073.5,1074,1072.75,1073,73
20160701|2016-05-20 00:00,20,1073,1073.75,1072.25,1072.5,38
20160701|2016-05-20 00:30,20,1072.75,1073.25,1069.75,1071.25,671
20160701|2016-05-20 01:00,20,1071.5,1071.75,1070.25,1070.5,251
20160701|2016-05-20 01:30,20,1070.25,1073.5,1069,1072.75,1478
20160701|2016-05-20 02:00,20,1072.75,1074,1071.25,1071.25,492
20160701|2016-05-20 02:30,20,1071.25,1071.75,1071,1071.25,179
20160701|2016-05-20 03:00,20,1071.5,1074.25,1071.5,1073.75,323
20160701|2016-05-20 03:30,20,1073.75,1079.25,1073.75,1077.5,2717
20160701|2016-05-20 04:00,20,1077.5,1080.75,1077,1079.5,2323
20160701|2016-05-20 04:30,20,1079.25,1081.5,1079,1079.5,1281
20160701|2016-05-20 05:00,20,1079.5,1079.75,1078,1078.5,501
20160701|2016-05-20 05:30,20,1078.5,1079.25,1077.5,1079,343
20160701|2016-05-20 06:00,20,1079,1079.75,1078.25,1079.25,270
20160701|2016-05-20 06:30,20,1079.25,1079.5,1077.75,1078.5,628
20160701|2016-05-20 07:00,20,1078.75,1080.25,1078.5,1079.5,1196
20160701|2016-05-20 07:30,20,1079.5,1085.25,1079.5,1083.25,2411
20160701|2016-05-20 08:30,20,1082.5,1087.5,1075.5,1077,20267
20160701|2016-05-20 09:00,20,1076.75,1080.25,1073.75,1074.75,9455
20160701|2016-05-20 09:30,20,1074.5,1077.25,1070.75,1072.75,11557
20160701|2016-05-20 10:00,20,1073,1073.25,1065.5,1066.25,10982
20160701|2016-05-20 10:30,20,1066.25,1068.5,1063.25,1067.5,7748
20160701|2016-05-20 11:00,20,1067.75,1071.25,1066.75,1070.5,6902
20160701|2016-05-20 11:30,20,1070.5,1076,1070,1072,7241
20160701|2016-05-20 12:00,20,1072.25,1083.25,1072.25,1081.5,14129
20160701|2016-05-20 12:30,20,1081.5,1082.5,1074.75,1079,7217
20160701|2016-05-20 13:00,20,1078.75,1082,1072,1075.5,10220
20160701|2016-05-22 19:00,23,1074.25,1079,1069,1070,2527
20160701|2016-05-22 19:30,23,1070,1074.25,1069.75,1071.5,599
20160701|2016-05-22 20:00,23,1071.5,1072,1064,1067.5,3396
20160701|2016-05-22 20:30,23,1067.25,1067.75,1065,1065.75,922
20160701|2016-05-22 21:00,23,1066,1067,1065.75,1066.5,402
20160701|2016-05-22 21:30,23,1066.5,1071.5,1065.75,1067.25,1431
20160701|2016-05-22 22:00,23,1067.25,1069.75,1065,1067.75,1804
20160701|2016-05-22 22:30,23,1067.5,1068.75,1066,1068.25,547
20160701|2016-05-22 23:00,23,1068.25,1069.75,1067,1068,316
20160701|2016-05-22 23:30,23,1068.5,1069.75,1067.75,1068,80
20160701|2016-05-23 00:00,23,1068,1068.5,1067.25,1068.5,61
20160701|2016-05-23 00:30,23,1068.25,1069.25,1062.5,1062.75,1544
20160701|2016-05-23 01:00,23,1062.5,1063,1058.25,1059.5,3634
20160701|2016-05-23 01:30,23,1059.75,1064.5,1058.75,1061.25,2587
20160701|2016-05-23 02:00,23,1061.5,1063,1058,1060.25,987
20160701|2016-05-23 02:30,23,1060.5,1060.75,1059.25,1059.25,403
20160701|2016-05-23 03:00,23,1059,1063,1058.5,1062.75,561
20160701|2016-05-23 03:30,23,1062.75,1064,1061.75,1062,390
20160701|2016-05-23 04:00,23,1062,1062.5,1061,1062.25,230
20160701|2016-05-23 04:30,23,1062.25,1064,1061.75,1063.25,465
20160701|2016-05-23 05:00,23,1063,1063.25,1061.75,1062.75,341
20160701|2016-05-23 05:30,23,1062.75,1063.25,1062.5,1063,183
20160701|2016-05-23 06:00,23,1063,1064,1062.75,1063.5,318
20160701|2016-05-23 06:30,23,1063.5,1064.5,1062,1062.25,737
20160701|2016-05-23 07:00,23,1062.25,1065,1062.25,1064.5,734
20160701|2016-05-23 07:30,23,1064.25,1065.75,1064.25,1064.5,744
20160701|2016-05-23 08:30,23,1062.5,1070.75,1060.75,1068.5,17101
20160701|2016-05-23 09:00,23,1068.5,1072.25,1064.75,1067.5,8039
20160701|2016-05-23 09:30,23,1067.5,1068.75,1062,1063,7961
20160701|2016-05-23 10:00,23,1063.25,1063.25,1052.75,1053,14257
20160701|2016-05-23 10:30,23,1053,1058.25,1052,1056.75,10777
20160701|2016-05-23 11:00,23,1056.75,1062.5,1055.25,1061.25,5588
20160701|2016-05-23 11:30,23,1061.5,1061.75,1056,1058.5,3983
20160701|2016-05-23 12:00,23,1058.5,1059.25,1056,1057.5,2346
20160701|2016-05-23 12:30,23,1057.5,1061.5,1056.25,1060.5,4075
20160701|2016-05-23 13:00,23,1060.25,1061.25,1056.5,1056.5,5710
20160701|2016-05-23 19:00,24,1057.5,1061,1057.25,1059,1640
20160701|2016-05-23 19:30,24,1059,1061,1059,1059.5,442
20160701|2016-05-23 20:00,24,1059.5,1060.25,1054.25,1057.75,3031
20160701|2016-05-23 20:30,24,1058,1058,1052,1053,1779
20160701|2016-05-23 21:00,24,1052.75,1054,1052,1053.5,672
20160701|2016-05-23 21:30,24,1053.25,1054.25,1049,1052.75,3111
20160701|2016-05-23 22:00,24,1052.75,1053.75,1050.25,1053,958
20160701|2016-05-23 22:30,24,1053,1053,1051.25,1051.25,167
20160701|2016-05-23 23:00,24,1051.25,1051.5,1050,1050.75,329
20160701|2016-05-23 23:30,24,1051,1051.75,1051,1051.25,236
20160701|2016-05-24 00:00,24,1051.25,1052.25,1051.25,1051.25,260
20160701|2016-05-24 00:30,24,1051.25,1052,1048.75,1050,612
20160701|2016-05-24 01:00,24,1050.25,1052,1049.5,1050.75,267
20160701|2016-05-24 01:30,24,1051,1051.5,1047.5,1049,805
20160701|2016-05-24 02:00,24,1049,1051.5,1048.5,1050.75,495
20160701|2016-05-24 02:30,24,1050.5,1050.5,1049,1050.25,411
20160701|2016-05-24 03:00,24,1050.25,1050.25,1049,1049.75,402
20160701|2016-05-24 03:30,24,1049.5,1050.75,1049,1050.25,389
20160701|2016-05-24 04:00,24,1050,1050.75,1049.75,1050.5,370
20160701|2016-05-24 04:30,24,1050.25,1050.5,1049.75,1050,262
20160701|2016-05-24 05:00,24,1050,1050.75,1049,1049.5,516
20160701|2016-05-24 05:30,24,1049.5,1049.75,1048.75,1049.25,287
20160701|2016-05-24 06:00,24,1049.5,1049.75,1044,1044.25,1649
20160701|2016-05-24 06:30,24,1044.25,1048.5,1044,1048,975
20160701|2016-05-24 07:00,24,1048,1048,1045.25,1045.75,1481
20160701|2016-05-24 07:30,24,1045.75,1046,1043.5,1044.5,1176
20160701|2016-05-24 08:30,24,1046.25,1055.5,1044.25,1053,18547
20160701|2016-05-24 09:00,24,1052.75,1065.75,1052.25,1063.5,15003
20160701|2016-05-24 09:30,24,1063.75,1069.75,1063.5,1065.75,14252
20160701|2016-05-24 10:00,24,1066,1069.25,1065.5,1067.5,9453
20160701|2016-05-24 10:30,24,1067.25,1068,1063,1065.75,5764
20160701|2016-05-24 11:00,24,1066,1068.25,1065,1067,4553
20160701|2016-05-24 11:30,24,1067,1068,1065.5,1066.25,3162
20160701|2016-05-24 12:00,24,1066.5,1067.5,1063.75,1064,2776
20160701|2016-05-24 12:30,24,1064,1064,1055,1057.75,9388
20160701|2016-05-24 13:00,24,1057.75,1058.5,1054,1054.25,5383
20160701|2016-05-24 19:00,25,1056.75,1059,1055.75,1057,1397
20160701|2016-05-24 19:30,25,1057,1060,1054.75,1060,828
20160701|2016-05-24 20:00,25,1060,1061,1057.5,1059.75,1250
20160701|2016-05-24 20:30,25,1059.25,1062.75,1058.75,1058.75,724
20160701|2016-05-24 21:00,25,1059,1061.25,1058.5,1060,262
20160701|2016-05-24 21:30,25,1060,1060,1058,1059.5,441
20160701|2016-05-24 22:00,25,1059.75,1063.5,1059.5,1063.5,1162
20160701|2016-05-24 22:30,25,1063.5,1063.5,1062.5,1063,207
20160701|2016-05-24 23:00,25,1062.75,1062.75,1061.5,1062,187
20160701|2016-05-24 23:30,25,1062,1062,1060.75,1061.25,172
20160701|2016-05-25 00:00,25,1061.5,1061.5,1060.25,1061,266
20160701|2016-05-25 00:30,25,1061,1062.75,1059.75,1062.25,715
20160701|2016-05-25 01:00,25,1061.5,1062.5,1058.25,1062.25,983
20160701|2016-05-25 01:30,25,1061.75,1062.25,1059.5,1062,365
20160701|2016-05-25 02:00,25,1061.75,1062.25,1060,1060.25,120
20160701|2016-05-25 02:30,25,1060.25,1060.5,1059,1059.25,276
20160701|2016-05-25 03:00,25,1059.5,1062.5,1059.5,1061.25,405
20160701|2016-05-25 03:30,25,1061,1062.5,1060.75,1062.5,214
20160701|2016-05-25 04:00,25,1062.25,1063.75,1062.25,1063.75,456
20160701|2016-05-25 04:30,25,1063.75,1064,1063,1063.25,192
20160701|2016-05-25 05:00,25,1063.25,1063.5,1061.75,1061.75,520
20160701|2016-05-25 05:30,25,1062,1063.25,1061.5,1061.5,284
20160701|2016-05-25 06:00,25,1061.75,1065.75,1061.75,1065.5,732
20160701|2016-05-25 06:30,25,1065.5,1066,1065,1065.5,443
20160701|2016-05-25 07:00,25,1065.5,1066.75,1063,1063.25,1318
20160701|2016-05-25 07:30,25,1063.5,1064,1063,1063.75,521
20160701|2016-05-25 08:30,25,1065.75,1077,1065.25,1073,21519
20160701|2016-05-25 09:00,25,1073.25,1081,1073.25,1074.75,15136
20160701|2016-05-25 09:30,25,1074.75,1080,1074.5,1078.25,8325
20160701|2016-05-25 10:00,25,1078,1080,1074.5,1077.75,6990
20160701|2016-05-25 10:30,25,1078,1079.5,1076,1078.75,4065
20160701|2016-05-25 11:00,25,1078.75,1085.75,1078.75,1085,13980
20160701|2016-05-25 11:30,25,1085,1087,1082,1087,6232
20160701|2016-05-25 12:00,25,1087,1088,1082.75,1084.75,5664
20160701|2016-05-25 12:30,25,1084.75,1085,1079.5,1081,6764
20160701|2016-05-25 13:00,25,1081.25,1087.25,1081,1086.5,9557
20160701|2016-05-25 19:00,26,1084.75,1086.25,1082,1084,2347
20160701|2016-05-25 19:30,26,1084.25,1085.25,1083.75,1085,264
20160701|2016-05-25 20:00,26,1085.25,1088.25,1082.5,1083.25,1850
20160701|2016-05-25 20:30,26,1083.25,1085.5,1082.5,1083.5,496
20160701|2016-05-25 21:00,26,1083.75,1086.25,1082.5,1086,769
20160701|2016-05-25 21:30,26,1085.75,1086,1082.75,1083.25,680
20160701|2016-05-25 22:00,26,1083.5,1085,1082.25,1083.25,535
20160701|2016-05-25 22:30,26,1083.25,1084.25,1082.25,1082.5,162
20160701|2016-05-25 23:00,26,1082.5,1083.25,1082.25,1083.25,48
20160701|2016-05-25 23:30,26,1083.5,1085,1083.5,1084.25,222
20160701|2016-05-26 00:00,26,1084.25,1084.25,1083.5,1084.25,83
20160701|2016-05-26 00:30,26,1084.5,1085,1083.25,1084.5,218
20160701|2016-05-26 01:00,26,1084.5,1086.5,1084,1084.5,481
20160701|2016-05-26 01:30,26,1084.75,1089.5,1084.75,1089,1772
20160701|2016-05-26 02:00,26,1089.25,1089.5,1088,1088.5,1000
20160701|2016-05-26 02:30,26,1088.75,1088.75,1087,1087.25,405
20160701|2016-05-26 03:00,26,1087.5,1090.5,1087.5,1089.5,1895
20160701|2016-05-26 03:30,26,1089.75,1090.75,1089.5,1090.5,321
20160701|2016-05-26 04:00,26,1090.5,1091.25,1090.5,1090.75,500
20160701|2016-05-26 04:30,26,1091,1091,1090.5,1090.5,192
20160701|2016-05-26 05:00,26,1090.5,1094.75,1090.25,1094.5,2070
20160701|2016-05-26 05:30,26,1094.5,1097.25,1093.25,1097.25,2774
20160701|2016-05-26 06:00,26,1097,1097.5,1095.5,1095.75,933
20160701|2016-05-26 06:30,26,1095.75,1098,1095.5,1095.5,1174
20160701|2016-05-26 07:00,26,1095.75,1096,1092.5,1095.75,1666
20160701|2016-05-26 07:30,26,1095.75,1096.25,1093.25,1093.5,1268
20160701|2016-05-26 08:30,26,1090.25,1092.75,1076.25,1076.75,29315
20160701|2016-05-26 09:00,26,1076.5,1083.25,1076,1082.25,12105
20160701|2016-05-26 09:30,26,1082.25,1082.5,1073.25,1079,12652
20160701|2016-05-26 10:00,26,1079.25,1083.25,1076,1080.75,7680
20160701|2016-05-26 10:30,26,1081,1084.25,1078,1079,6408
20160701|2016-05-26 11:00,26,1079,1085,1078.25,1079.25,6139
20160701|2016-05-26 11:30,26,1079.5,1084.75,1079.25,1084.5,3704
20160701|2016-05-26 12:00,26,1084.25,1088.25,1082,1085.25,5877
20160701|2016-05-26 12:30,26,1085,1086.25,1078.25,1079,5981
20160701|2016-05-26 13:00,26,1079,1083.5,1078,1079.5,6013
20160701|2016-05-26 19:00,27,1079,1079.5,1075,1078.25,1620
20160701|2016-05-26 19:30,27,1078.75,1081,1078,1081,579
20160701|2016-05-26 20:00,27,1080.75,1080.75,1075.75,1077.25,1489
20160701|2016-05-26 20:30,27,1077.25,1082.5,1077,1080,588
20160701|2016-05-26 21:00,27,1080.25,1083.5,1079.75,1082.25,691
20160701|2016-05-26 21:30,27,1082.25,1083.25,1081,1083,364
20160701|2016-05-26 22:00,27,1083,1085,1082,1085,847
20160701|2016-05-26 22:30,27,1084.75,1084.75,1083.25,1084.5,344
20160701|2016-05-26 23:00,27,1084,1085,1084,1084.5,90
20160701|2016-05-26 23:30,27,1084.75,1084.75,1083.75,1084.25,51
20160701|2016-05-27 00:00,27,1084.25,1084.25,1083.75,1083.75,35
20160701|2016-05-27 00:30,27,1083.75,1083.75,1079.25,1082.25,700
20160701|2016-05-27 01:00,27,1082,1084.75,1081,1082.75,1134
20160701|2016-05-27 01:30,27,1083.25,1084,1080.5,1080.5,626
20160701|2016-05-27 02:00,27,1080.5,1083.75,1079.75,1083.25,479
20160701|2016-05-27 02:30,27,1083.5,1084.75,1080.25,1080.75,475
20160701|2016-05-27 03:00,27,1080.5,1080.75,1078,1079,768
20160701|2016-05-27 03:30,27,1079,1079.25,1077,1077,319
20160701|2016-05-27 04:00,27,1077.25,1078.75,1076.5,1078,502
20160701|2016-05-27 04:30,27,1078.25,1080.5,1078.25,1079.25,266
20160701|2016-05-27 05:00,27,1079.25,1081,1079,1080.75,221
20160701|2016-05-27 05:30,27,1081,1082.5,1081,1082,223
20160701|2016-05-27 06:00,27,1081.75,1083.75,1080.25,1080.25,375
20160701|2016-05-27 06:30,27,1080.5,1081.5,1077.5,1077.75,720
20160701|2016-05-27 07:00,27,1077.75,1080.25,1077.75,1079.25,464
20160701|2016-05-27 07:30,27,1079.25,1081,1079,1079.5,410
20160701|2016-05-27 08:30,27,1081,1085.25,1072.75,1073.75,17059
20160701|2016-05-27 09:00,27,1074,1079,1071.75,1077.5,9781
20160701|2016-05-27 09:30,27,1077.5,1083.25,1076.5,1082.5,5697
20160701|2016-05-27 10:00,27,1082.25,1083.5,1078.5,1079.5,5504
20160701|2016-05-27 10:30,27,1079.5,1082,1078.5,1080,4252
20160701|2016-05-27 11:00,27,1080,1081.25,1077.25,1081,2794
20160701|2016-05-27 11:30,27,1081,1081.75,1079.5,1081,1822
20160701|2016-05-27 12:00,27,1081,1087.75,1080.75,1087.5,4057
20160701|2016-05-27 12:30,27,1087.25,1090.75,1086,1087.25,7344
20160701|2016-05-27 13:00,27,1087.25,1087.75,1083,1087.25,5126
20160701|2016-05-30 19:00,31,1086,1091.5,1085,1090.5,3296
20160701|2016-05-30 19:30,31,1090.25,1091.75,1089.5,1091.75,587
20160701|2016-05-30 20:00,31,1091.75,1096,1091.5,1093,2840
20160701|2016-05-30 20:30,31,1092.75,1095.25,1092.75,1093.25,673
20160701|2016-05-30 21:00,31,1093.25,1095,1093,1094.5,181
20160701|2016-05-30 21:30,31,1094,1094.25,1091.25,1091.5,627
20160701|2016-05-30 22:00,31,1091.5,1095,1090.5,1095,928
20160701|2016-05-30 22:30,31,1094.75,1095.25,1094.5,1094.75,131
20160701|2016-05-30 23:00,31,1094.75,1094.75,1093.5,1093.75,119
20160701|2016-05-30 23:30,31,1094,1094.75,1093.75,1094,84
20160701|2016-05-31 00:00,31,1094,1094.75,1093.75,1094.25,136
20160701|2016-05-31 00:30,31,1094.25,1095.5,1093.75,1094.75,769
20160701|2016-05-31 01:00,31,1094.5,1096,1092.75,1094,1280
20160701|2016-05-31 01:30,31,1094.25,1095,1087.5,1089.75,1548
20160701|2016-05-31 02:00,31,1089.75,1090.5,1088.75,1089,425
20160701|2016-05-31 02:30,31,1089.25,1093.75,1089,1092.25,674
20160701|2016-05-31 03:00,31,1092.25,1092.5,1088.25,1090,675
20160701|2016-05-31 03:30,31,1089.75,1091.75,1089.25,1091,319
20160701|2016-05-31 04:00,31,1091,1092,1089.75,1090,173
20160701|2016-05-31 04:30,31,1090.25,1090.25,1087.75,1088.5,280
20160701|2016-05-31 05:00,31,1088.75,1091,1088.75,1090.5,306
20160701|2016-05-31 05:30,31,1090.5,1090.75,1089.25,1089.5,124
20160701|2016-05-31 06:00,31,1089.25,1090,1089.25,1089.5,117
20160701|2016-05-31 06:30,31,1089.5,1090.5,1089.25,1090.5,445
20160701|2016-05-31 07:00,31,1090,1090.75,1089.75,1090.5,394
20160701|2016-05-31 07:30,31,1090.5,1091.25,1090.25,1090.25,255
20160701|2016-05-31 08:30,31,1090.5,1096,1083,1083.75,13591
20160701|2016-05-31 09:00,31,1083.75,1083.75,1079,1081.75,11736
20160701|2016-05-31 09:30,31,1082,1082,1077.25,1079.5,9962
20160701|2016-05-31 10:00,31,1079.5,1083.25,1078,1081.5,6835
20160701|2016-05-31 10:30,31,1081.25,1083.25,1080.25,1082.25,3890
20160701|2016-05-31 11:00,31,1082.25,1083,1080.5,1081.5,3611
20160701|2016-05-31 11:30,31,1081.5,1082.5,1080.25,1080.5,2821
20160701|2016-05-31 12:00,31,1080.25,1081.75,1078.5,1079.75,2371
20160701|2016-05-31 12:30,31,1079.75,1081,1078,1078.75,3097
20160701|2016-05-31 13:00,31,1079.25,1079.75,1077,1078.5,6870
20160701|2016-05-31 19:00,1,1078.75,1080.75,1074,1078.75,1579
20160701|2016-05-31 19:30,1,1079,1080,1078.5,1080,389
20160701|2016-05-31 20:00,1,1080,1080,1068,1070.75,3336
20160701|2016-05-31 20:30,1,1070.75,1074.75,1069.5,1073.5,959
20160701|2016-05-31 21:00,1,1073.25,1074.75,1072.75,1073.5,294
20160701|2016-05-31 21:30,1,1073.5,1075,1072.5,1072.75,382
20160701|2016-05-31 22:00,1,1072.75,1075,1071.25,1072.75,816
20160701|2016-05-31 22:30,1,1073,1074.5,1073,1073.75,145
20160701|2016-05-31 23:00,1,1074,1074.5,1073,1074.25,191
20160701|2016-05-31 23:30,1,1074.25,1075.25,1074,1074.75,189
20160701|2016-06-01 00:00,1,1074.5,1074.5,1072.75,1072.75,78
20160701|2016-06-01 00:30,1,1072.75,1073.25,1071.25,1071.75,732
20160701|2016-06-01 01:00,1,1071.75,1072,1069,1069.25,823
20160701|2016-06-01 01:30,1,1069.25,1072,1069,1071,1429
20160701|2016-06-01 02:00,1,1071.25,1071.25,1069.5,1069.75,332
20160701|2016-06-01 02:30,1,1069.5,1071.25,1069.5,1071.25,230
20160701|2016-06-01 03:00,1,1071,1072.25,1070.75,1072,141
20160701|2016-06-01 03:30,1,1072,1072.25,1071.25,1071.75,96
20160701|2016-06-01 04:00,1,1071.5,1072,1071,1071.75,231
20160701|2016-06-01 04:30,1,1072,1073.5,1072,1072.5,165
20160701|2016-06-01 05:00,1,1072.5,1072.5,1070,1071.25,312
20160701|2016-06-01 05:30,1,1071.25,1072.25,1070.75,1072,228
20160701|2016-06-01 06:00,1,1072,1074,1071,1074,393
20160701|2016-06-01 06:30,1,1074,1076.5,1073.75,1076,436
20160701|2016-06-01 07:00,1,1076.25,1076.5,1073.5,1074.75,752
20160701|2016-06-01 07:30,1,1074.5,1074.75,1073.5,1074.75,370
20160701|2016-06-01 08:30,1,1073,1087,1069.25,1086,17213
20160701|2016-06-01 09:00,1,1086,1092,1084.75,1089.5,12329
20160701|2016-06-01 09:30,1,1089.5,1093.5,1089.25,1091,12969
20160701|2016-06-01 10:00,1,1091,1095,1089.5,1089.5,8999
20160701|2016-06-01 10:30,1,1089.75,1094.25,1089.5,1093.75,7044
20160701|2016-06-01 11:00,1,1093.75,1095,1089.25,1089.75,7266
20160701|2016-06-01 11:30,1,1089.75,1094.5,1089.25,1094.25,6686
20160701|2016-06-01 12:00,1,1094.5,1097.25,1093.5,1096.25,8963
20160701|2016-06-01 12:30,1,1096.25,1097.5,1092.25,1094,6724
20160701|2016-06-01 13:00,1,1094,1102.5,1092.5,1100.25,11334
20160701|2016-06-01 19:00,2,1101.25,1105,1100.75,1104.5,3082
20160701|2016-06-01 19:30,2,1104.5,1106.25,1102.5,1106,1147
20160701|2016-06-01 20:00,2,1106,1108.5,1105,1108.25,2163
20160701|2016-06-01 20:30,2,1108.25,1109.75,1107,1109.25,1231
20160701|2016-06-01 21:00,2,1109.5,1109.75,1105.75,1107.25,892
20160701|2016-06-01 21:30,2,1107.25,1107.5,1105,1106,554
20160701|2016-06-01 22:00,2,1106,1107.5,1105.5,1106.75,257
20160701|2016-06-01 22:30,2,1106.5,1106.5,1105.25,1105.75,78
20160701|2016-06-01 23:00,2,1105.75,1106.25,1105.75,1106.25,54
20160701|2016-06-01 23:30,2,1106,1106.5,1104.75,1106.5,278
20160701|2016-06-02 00:00,2,1106.5,1106.75,1106,1106,37
20160701|2016-06-02 00:30,2,1106.25,1107.75,1106,1107.5,539
20160701|2016-06-02 01:00,2,1107.5,1108.5,1107,1107,683
20160701|2016-06-02 01:30,2,1107,1109,1105.25,1105.75,1532
20160701|2016-06-02 02:00,2,1105.75,1107.75,1105.75,1107.5,302
20160701|2016-06-02 02:30,2,1107.75,1108,1105.5,1106,447
20160701|2016-06-02 03:00,2,1106.25,1107,1105.75,1106,258
20160701|2016-06-02 03:30,2,1106.25,1107,1106,1107,118
20160701|2016-06-02 04:00,2,1107,1109,1107,1109,733
20160701|2016-06-02 04:30,2,1108.75,1108.75,1107.5,1108.25,330
20160701|2016-06-02 05:00,2,1108.25,1108.25,1105.75,1106,457
20160701|2016-06-02 05:30,2,1105.75,1106.25,1104.5,1105.5,448
20160701|2016-06-02 06:00,2,1105.5,1107.25,1105.5,1107,203
20160701|2016-06-02 06:30,2,1106.75,1107.25,1106.25,1106.5,351
20160701|2016-06-02 07:00,2,1106.5,1108.5,1106.25,1107.75,1185
20160701|2016-06-02 07:30,2,1107.75,1109.5,1107.5,1109.25,1253
20160701|2016-06-02 08:30,2,1108.75,1119.25,1106.5,1114.5,24283
20160701|2016-06-02 09:00,2,1114.5,1121.5,1113.25,1117.75,10819
20160701|2016-06-02 09:30,2,1117.75,1124.25,1116.25,1123.25,9459
20160701|2016-06-02 10:00,2,1123,1128.5,1121.5,1125,16313
20160701|2016-06-02 10:30,2,1125,1136.75,1125,1133.5,16392
20160701|2016-06-02 11:00,2,1133.75,1138.5,1132,1137,13797
20160701|2016-06-02 11:30,2,1137,1138.25,1132,1135.25,7796
20160701|2016-06-02 12:00,2,1135.25,1144.5,1133.75,1143.5,10479
20160701|2016-06-02 12:30,2,1143.25,1143.5,1134,1141.75,10885
20160701|2016-06-02 13:00,2,1141.5,1146,1139,1144,10648
20160701|2016-06-02 19:00,3,1142,1143.25,1140.25,1142.5,1627
20160701|2016-06-02 19:30,3,1142.25,1143.5,1142,1143,373
20160701|2016-06-02 20:00,3,1143,1145.75,1141,1144.75,2078
20160701|2016-06-02 20:30,3,1145,1147.25,1144.25,1145.5,734
20160701|2016-06-02 21:00,3,1145.5,1147.25,1144.75,1146.75,814
20160701|2016-06-02 21:30,3,1147,1149.25,1146.75,1149,1673
20160701|2016-06-02 22:00,3,1148.75,1149.25,1144.75,1147,1168
20160701|2016-06-02 22:30,3,1147,1149.25,1146,1147.5,814
20160701|2016-06-02 23:00,3,1147.25,1149.5,1147.25,1148,218
20160701|2016-06-02 23:30,3,1148.5,1153.5,1148.25,1152,1054
20160701|2016-06-03 00:00,3,1151.75,1153.5,1151.25,1153,626
20160701|2016-06-03 00:30,3,1153,1153.25,1150,1150,362
20160701|2016-06-03 01:00,3,1150,1150.5,1147.5,1149.5,1031
20160701|2016-06-03 01:30,3,1149.25,1154.5,1147.75,1153.5,869
20160701|2016-06-03 02:00,3,1153.5,1159,1153.5,1158.5,1449
20160701|2016-06-03 02:30,3,1158.5,1160,1157.25,1158.5,1101
20160701|2016-06-03 03:00,3,1158.25,1161.5,1158.25,1158.25,1009
20160701|2016-06-03 03:30,3,1158.25,1159.5,1156.25,1157.75,726
20160701|2016-06-03 04:00,3,1157.75,1159.5,1157.25,1158.75,542
20160701|2016-06-03 04:30,3,1158.75,1161,1158.75,1160,933
20160701|2016-06-03 05:00,3,1160,1163.25,1159.75,1162.5,823
20160701|2016-06-03 05:30,3,1162.25,1162.75,1158.75,1159.5,798
20160701|2016-06-03 06:00,3,1159.75,1162.5,1159,1160.5,583
20160701|2016-06-03 06:30,3,1160.75,1161.75,1159,1161.5,599
20160701|2016-06-03 07:00,3,1161.5,1163.5,1160.75,1162,1695
20160701|2016-06-03 07:30,3,1162,1163.25,1159,1163,1737
20160701|2016-06-03 08:30,3,1165,1169,1142.75,1143.25,28122
20160701|2016-06-03 09:00,3,1143.25,1146.75,1137.5,1138.25,15213
20160701|2016-06-03 09:30,3,1138,1143.5,1135,1140,10526
20160701|2016-06-03 10:00,3,1140,1140.5,1133,1140.5,9634
20160701|2016-06-03 10:30,3,1140.5,1140.5,1132,1132.25,5576
20160701|2016-06-03 11:00,3,1132,1133.5,1127.25,1132,9213
20160701|2016-06-03 11:30,3,1132,1138,1130,1137.5,5914
20160701|2016-06-03 12:00,3,1137.5,1141.75,1133.75,1141.5,5410
20160701|2016-06-03 12:30,3,1141.75,1143,1134.5,1137.25,5178
20160701|2016-06-03 13:00,3,1137.25,1140,1130.5,1134.25,6629
20160701|2016-06-05 19:00,6,1143.25,1154.75,1141,1144.75,5474
20160701|2016-06-05 19:30,6,1144.5,1146.5,1141.25,1146.5,1044
20160701|2016-06-05 20:00,6,1146.75,1150,1144.25,1146.5,1288
20160701|2016-06-05 20:30,6,1146.75,1148.75,1145,1145.5,415
20160701|2016-06-05 21:00,6,1145.75,1146.75,1145.25,1146,192
20160701|2016-06-05 21:30,6,1145.75,1147.5,1145.5,1146.75,429
20160701|2016-06-05 22:00,6,1147,1151,1146.75,1150.5,1012
20160701|2016-06-05 22:30,6,1150.25,1150.5,1148.75,1149.75,209
20160701|2016-06-05 23:00,6,1150,1151,1149.75,1150.5,137
20160701|2016-06-05 23:30,6,1150.5,1151.75,1150.25,1151.25,85
20160701|2016-06-06 00:00,6,1151.25,1151.25,1150.25,1150.5,99
20160701|2016-06-06 00:30,6,1150.5,1150.75,1148.25,1149.75,726
20160701|2016-06-06 01:00,6,1149.75,1150,1145.5,1146,797
20160701|2016-06-06 01:30,6,1146.25,1152,1146,1151.75,939
20160701|2016-06-06 02:00,6,1151.5,1152.5,1150,1150.25,267
20160701|2016-06-06 02:30,6,1150.5,1152.25,1150,1152.25,179
20160701|2016-06-06 03:00,6,1152.25,1152.25,1150.75,1151.25,113
20160701|2016-06-06 03:30,6,1151.25,1151.5,1149.25,1149.5,190
20160701|2016-06-06 04:00,6,1149.5,1151.25,1149.25,1150.5,193
20160701|2016-06-06 04:30,6,1150.75,1154.5,1150.5,1153.75,611
20160701|2016-06-06 05:00,6,1153.75,1154.75,1153.25,1153.75,263
20160701|2016-06-06 05:30,6,1153.5,1154,1151,1151.25,404
20160701|2016-06-06 06:00,6,1151.25,1153,1150.75,1153,508
20160701|2016-06-06 06:30,6,1153,1155.5,1152.5,1153.75,995
20160701|2016-06-06 07:00,6,1153.75,1154,1149,1152.5,1583
20160701|2016-06-06 07:30,6,1152.5,1153.5,1152,1152.75,644
20160701|2016-06-06 08:30,6,1155,1162,1144.75,1157.25,18126
20160701|2016-06-06 09:00,6,1157.25,1158,1146,1148,11072
20160701|2016-06-06 09:30,6,1148,1150.5,1140,1141,9967
20160701|2016-06-06 10:00,6,1141.25,1145.5,1140,1141.75,6904
20160701|2016-06-06 10:30,6,1141.5,1143.75,1137,1143,5798
20160701|2016-06-06 11:00,6,1143,1143.25,1139.25,1141.5,2888
20160701|2016-06-06 11:30,6,1141.25,1142.5,1138,1138.5,5332
20160701|2016-06-06 12:00,6,1138.25,1139.25,1136.5,1136.75,3077
20160701|2016-06-06 12:30,6,1136.75,1141,1136.5,1137,4420
20160701|2016-06-06 13:00,6,1136.75,1139.75,1136,1139,4828
20160701|2016-06-06 19:00,7,1136.75,1137.25,1131.75,1136.25,1664
20160701|2016-06-06 19:30,7,1136.25,1137.5,1135.75,1137.5,506
20160701|2016-06-06 20:00,7,1137.5,1140,1135.75,1139.25,1377
20160701|2016-06-06 20:30,7,1139.25,1142.5,1137,1138.75,1451
20160701|2016-06-06 21:00,7,1138.5,1142.75,1137.75,1142.25,850
20160701|2016-06-06 21:30,7,1142.25,1144,1141.75,1143.5,427
20160701|2016-06-06 22:00,7,1143.25,1144,1140.25,1142.5,406
20160701|2016-06-06 22:30,7,1142.75,1143,1141.25,1141.75,120
20160701|2016-06-06 23:00,7,1141.25,1142.25,1141,1141.5,110
20160701|2016-06-06 23:30,7,1141,1141,1138.25,1138.25,221
20160701|2016-06-07 00:00,7,1138.25,1140.5,1138.25,1140.5,192
20160701|2016-06-07 00:30,7,1140.25,1143.25,1139.75,1142,533
20160701|2016-06-07 01:00,7,1142.25,1143.5,1140.75,1143.25,440
20160701|2016-06-07 01:30,7,1143.5,1147.25,1142,1146.25,1063
20160701|2016-06-07 02:00,7,1146.25,1146.75,1144.75,1145.25,337
20160701|2016-06-07 02:30,7,1145.5,1145.5,1144.25,1145.25,142
20160701|2016-06-07 03:00,7,1145.25,1145.25,1140.75,1141,617
20160701|2016-06-07 03:30,7,1141,1142.75,1139.25,1142.5,675
20160701|2016-06-07 04:00,7,1142.25,1143.5,1140.5,1143,378
20160701|2016-06-07 04:30,7,1143,1143.25,1138.25,1138.75,495
20160701|2016-06-07 05:00,7,1138.5,1138.75,1137,1137.25,572
20160701|2016-06-07 05:30,7,1137.25,1142.5,1137.25,1142.25,878
20160701|2016-06-07 06:00,7,1142.5,1142.5,1140.25,1140.25,289
20160701|2016-06-07 06:30,7,1140.5,1146,1140,1144.5,1009
20160701|2016-06-07 07:00,7,1144.75,1146.5,1143.75,1145.5,1213
20160701|2016-06-07 07:30,7,1145.75,1146.5,1143.75,1146,688
20160701|2016-06-07 08:30,7,1144,1148.75,1138.25,1139.75,15194
20160701|2016-06-07 09:00,7,1139.75,1140.5,1136,1136.75,6389
20160701|2016-06-07 09:30,7,1137,1138.75,1131.25,1131.25,8738
20160701|2016-06-07 10:00,7,1131.25,1134.5,1131,1131.25,7166
20160701|2016-06-07 10:30,7,1131.25,1132.5,1129.25,1130,5426
20160701|2016-06-07 11:00,7,1130,1131.5,1129,1130.25,2723
20160701|2016-06-07 11:30,7,1130,1138.25,1129,1136.5,4444
20160701|2016-06-07 12:00,7,1136.75,1141.5,1135.75,1140,7380
20160701|2016-06-07 12:30,7,1140,1141.25,1138.5,1139.75,2923
20160701|2016-06-07 13:00,7,1139.75,1143.5,1139,1142.75,5778
20160701|2016-06-07 19:00,8,1140.25,1142.5,1140,1142.5,1234
20160701|2016-06-07 19:30,8,1142.5,1142.5,1138,1140,737
20160701|2016-06-07 20:00,8,1140,1147.5,1139.75,1146.75,1913
20160701|2016-06-07 20:30,8,1146.75,1149.75,1145.5,1149,1452
20160701|2016-06-07 21:00,8,1148.75,1149,1146.25,1147.25,755
20160701|2016-06-07 21:30,8,1147.25,1147.25,1146,1146.5,610
20160701|2016-06-07 22:00,8,1146.5,1149,1146,1147.25,998
20160701|2016-06-07 22:30,8,1147.5,1148.75,1147,1147.5,274
20160701|2016-06-07 23:00,8,1147.5,1148,1147.5,1147.5,133
20160701|2016-06-07 23:30,8,1148,1148.75,1147.5,1148,84
20160701|2016-06-08 00:00,8,1147.75,1148.25,1147.5,1148,31
20160701|2016-06-08 00:30,8,1148.25,1148.75,1146.5,1146.5,186
20160701|2016-06-08 01:00,8,1146.75,1149,1146,1148.75,551
20160701|2016-06-08 01:30,8,1148.75,1149.25,1147.75,1148.75,647
20160701|2016-06-08 02:00,8,1148.75,1149,1147.75,1147.75,632
20160701|2016-06-08 02:30,8,1148,1148.25,1146.75,1147.25,1299
20160701|2016-06-08 03:00,8,1147.5,1147.75,1147.25,1147.25,277
20160701|2016-06-08 03:30,8,1147.25,1147.75,1147.25,1147.5,98
20160701|2016-06-08 04:00,8,1147.5,1148,1146.5,1146.75,912
20160701|2016-06-08 04:30,8,1147,1149.5,1146.5,1149.25,1059
20160701|2016-06-08 05:00,8,1149.5,1151,1149.5,1151,691
20160701|2016-06-08 05:30,8,1151.25,1153.75,1150.75,1152.75,747
20160701|2016-06-08 06:00,8,1152.75,1153.5,1152.5,1153.25,331
20160701|2016-06-08 06:30,8,1153.25,1153.5,1152,1152.75,763
20160701|2016-06-08 07:00,8,1153,1155,1152.5,1155,1267
20160701|2016-06-08 07:30,8,1155,1158.75,1154.75,1157,1387
20160701|2016-06-08 08:30,8,1157,1173.25,1156.5,1170,21771
20160701|2016-06-08 09:00,8,1169.75,1174.5,1168,1169.25,11062
20160701|2016-06-08 09:30,8,1169.25,1172,1168.5,1168.75,7821
20160701|2016-06-08 10:00,8,1168.75,1178,1168,1176.75,8469
20160701|2016-06-08 10:30,8,1177,1187,1177,1179,11897
20160701|2016-06-08 11:00,8,1178.75,1185.75,1178.75,1184,6175
20160701|2016-06-08 11:30,8,1184.25,1189.25,1182.75,1186.5,7427
20160701|2016-06-08 12:00,8,1186.25,1186.5,1181,1182.25,6521
20160701|2016-06-08 12:30,8,1182.25,1183.25,1172.5,1179.25,9023
20160701|2016-06-08 13:00,8,1179,1183,1176.5,1180.25,6416
20160701|2016-06-08 19:00,9,1177,1180,1174.75,1177.75,2145
20160701|2016-06-08 19:30,9,1177.75,1178.5,1176,1178,423
20160701|2016-06-08 20:00,9,1178,1181,1178,1179.75,364
20160701|2016-06-08 20:30,9,1179.5,1179.5,1177.75,1178.25,153
20160701|2016-06-08 21:00,9,1178.5,1178.75,1178,1178.25,81
20160701|2016-06-08 21:30,9,1178.25,1178.75,1177,1177,117
20160701|2016-06-08 22:00,9,1177,1179,1176.5,1179,206
20160701|2016-06-08 22:30,9,1179.25,1179.5,1178.25,1178.75,90
20160701|2016-06-08 23:00,9,1178.5,1178.75,1178.25,1178.75,32
20160701|2016-06-08 23:30,9,1179,1179,1178.25,1178.25,42
20160701|2016-06-09 00:00,9,1178.25,1179,1178,1179,38
20160701|2016-06-09 00:30,9,1179,1179,1178,1178.25,105
20160701|2016-06-09 01:00,9,1178.25,1179.25,1178,1178.75,150
20160701|2016-06-09 01:30,9,1178.75,1179,1178.5,1178.5,59
20160701|2016-06-09 02:00,9,1178.5,1179.5,1178,1179,321
20160701|2016-06-09 02:30,9,1179,1179,1173.5,1173.75,743
20160701|2016-06-09 03:00,9,1173.75,1174,1171.25,1171.75,698
20160701|2016-06-09 03:30,9,1171.75,1172.5,1168.25,1168.5,1436
20160701|2016-06-09 04:00,9,1168.5,1171.5,1167.25,1170.25,1063
20160701|2016-06-09 04:30,9,1170.5,1175.5,1170.5,1174.75,823
20160701|2016-06-09 05:00,9,1174.75,1175.25,1170.5,1171.5,557
20160701|2016-06-09 05:30,9,1171.5,1171.5,1168.5,1171.25,806
20160701|2016-06-09 06:00,9,1171.25,1171.5,1167.75,1168,689
20160701|2016-06-09 06:30,9,1168,1169.75,1166.5,1168.5,1547
20160701|2016-06-09 07:00,9,1168.75,1178.5,1168.75,1178.5,2271
20160701|2016-06-09 07:30,9,1178.5,1185,1174,1176.5,3340
20160701|2016-06-09 08:30,9,1176.75,1178.25,1166.25,1174.25,16343
20160701|2016-06-09 09:00,9,1174.25,1174.5,1168,1171.75,10761
20160701|2016-06-09 09:30,9,1171.75,1179.25,1170,1174,6512
20160701|2016-06-09 10:00,9,1174.25,1177.25,1171.5,1173.5,5248
20160701|2016-06-09 10:30,9,1173.5,1176.75,1171.25,1171.75,4989
20160701|2016-06-09 11:00,9,1172,1181.25,1172,1178.5,5471
20160701|2016-06-09 11:30,9,1178.25,1180.25,1175.75,1176,3673
20160701|2016-06-09 12:00,9,1176,1179.25,1175.5,1176.25,2242
20160701|2016-06-09 12:30,9,1176,1179,1175,1175.75,2746
20160701|2016-06-09 13:00,9,1175.75,1178.75,1175.25,1175.75,3895
20160701|2016-06-09 19:00,10,1174.5,1176,1172.75,1174,1184
20160701|2016-06-09 19:30,10,1174,1175.25,1174,1175,249
20160701|2016-06-09 20:00,10,1175,1176,1175,1176,126
20160701|2016-06-09 20:30,10,1175.75,1177,1175.75,1176.25,421
20160701|2016-06-09 21:00,10,1176.5,1176.75,1176,1176.5,83
20160701|2016-06-09 21:30,10,1176.5,1176.5,1176.25,1176.5,171
20160701|2016-06-09 22:00,10,1176.75,1176.75,1176.25,1176.5,47
20160701|2016-06-09 22:30,10,1176.75,1177.25,1176.5,1176.75,143
20160701|2016-06-09 23:00,10,1177,1177.5,1177,1177.25,58
20160701|2016-06-09 23:30,10,1177.25,1177.25,1176.75,1176.75,62
20160701|2016-06-10 00:00,10,1177,1177,1176.5,1176.75,42
20160701|2016-06-10 00:30,10,1177,1177,1176.25,1176.5,35
20160701|2016-06-10 01:00,10,1176.75,1177.5,1176.75,1177.5,67
20160701|2016-06-10 01:30,10,1177.5,1177.5,1176.5,1177,78
20160701|2016-06-10 02:00,10,1177,1177.5,1176.5,1177.5,148
20160701|2016-06-10 02:30,10,1177.25,1178,1176.25,1176.75,199
20160701|2016-06-10 03:00,10,1177,1180,1177,1179.5,346
20160701|2016-06-10 03:30,10,1179.5,1181,1179,1180.75,529
20160701|2016-06-10 04:00,10,1180.75,1180.75,1177,1178.25,832
20160701|2016-06-10 04:30,10,1178.25,1179.25,1178,1178.5,240
20160701|2016-06-10 05:00,10,1178.5,1181.5,1178.5,1181,329
20160701|2016-06-10 05:30,10,1181.25,1182.25,1180,1180,574
20160701|2016-06-10 06:00,10,1180,1183.5,1180,1182.25,750
20160701|2016-06-10 06:30,10,1182,1182,1179.25,1179.25,868
20160701|2016-06-10 07:00,10,1179.5,1180,1178.5,1179.5,900
20160701|2016-06-10 07:30,10,1179.5,1181.25,1179,1180.25,509
20160701|2016-06-10 08:30,10,1181.5,1186,1178.75,1185.5,12417
20160701|2016-06-10 09:00,10,1185.5,1189.25,1183.25,1187.5,7735
20160701|2016-06-10 09:30,10,1187.5,1194.5,1186.25,1186.75,8793
20160701|2016-06-10 10:00,10,1187,1187,1181.5,1183.5,5572
20160701|2016-06-10 10:30,10,1183.75,1190.25,1183,1189.25,6738
20160701|2016-06-10 11:00,10,1189.25,1208.5,1168.75,1172.5,35768
20160701|2016-06-10 11:30,10,1172.5,1186,1170.5,1184.75,11354
20160701|2016-06-10 12:00,10,1184.75,1186,1175,1180,5956
20160701|2016-06-10 12:30,10,1180,1183,1177,1179,5239
20160701|2016-06-10 13:00,10,1179.25,1180,1176.25,1177,4982
20160701|2016-06-12 19:00,13,1191.75,1198.75,1188.75,1193.75,4115
20160701|2016-06-12 19:30,13,1193.5,1198,1192.25,1198,825
20160701|2016-06-12 20:00,13,1198,1198,1187.5,1190,2304
20160701|2016-06-12 20:30,13,1190,1192.75,1187.75,1192.5,882
20160701|2016-06-12 21:00,13,1193,1195,1187.75,1190.25,1259
20160701|2016-06-12 21:30,13,1190,1194,1189,1192.5,819
20160701|2016-06-12 22:00,13,1192.75,1195,1192.5,1193.75,811
20160701|2016-06-12 22:30,13,1193.5,1196,1193.5,1195.5,354
20160701|2016-06-12 23:00,13,1195.25,1195.75,1195,1195.75,46
20160701|2016-06-12 23:30,13,1195.25,1195.75,1194.25,1194.25,87
20160701|2016-06-13 00:00,13,1194.25,1195.25,1194,1195.25,132
20160701|2016-06-13 00:30,13,1195,1195,1191.25,1192,498
20160701|2016-06-13 01:00,13,1192.25,1194.25,1191.5,1193.5,430
20160701|2016-06-13 01:30,13,1193.75,1194.25,1190.5,1192,1144
20160701|2016-06-13 02:00,13,1192,1194.25,1192,1193.75,287
20160701|2016-06-13 02:30,13,1194,1194.25,1192.75,1193.5,318
20160701|2016-06-13 03:00,13,1193.5,1193.5,1191.5,1192.5,480
20160701|2016-06-13 03:30,13,1192.25,1193,1192.25,1192.25,193
20160701|2016-06-13 04:00,13,1192.25,1192.5,1190,1190.25,581
20160701|2016-06-13 04:30,13,1190.25,1193,1190.25,1192.75,320
20160701|2016-06-13 05:00,13,1193,1193.75,1192.75,1193.25,220
20160701|2016-06-13 05:30,13,1193.25,1193.5,1189.25,1189.25,454
20160701|2016-06-13 06:00,13,1189.75,1192.75,1189.75,1192.5,397
20160701|2016-06-13 06:30,13,1192.75,1194.25,1192.5,1193.25,581
20160701|2016-06-13 07:00,13,1193.25,1193.5,1190.5,1190.75,533
20160701|2016-06-13 07:30,13,1190.75,1191.25,1187.5,1189.25,782
20160701|2016-06-13 08:30,13,1189.75,1191.75,1180.5,1186.25,15950
20160701|2016-06-13 09:00,13,1186.25,1186.5,1180.5,1185.25,7949
20160701|2016-06-13 09:30,13,1185.5,1186.25,1176,1177.5,7707
20160701|2016-06-13 10:00,13,1177.5,1181.75,1172.75,1181.5,8323
20160701|2016-06-13 10:30,13,1181.5,1184.25,1178.75,1182,4106
20160701|2016-06-13 11:00,13,1182,1182.25,1179,1181.75,1957
20160701|2016-06-13 11:30,13,1181.5,1182.25,1176.75,1177,2263
20160701|2016-06-13 12:00,13,1177,1179,1174.5,1177.25,3174
20160701|2016-06-13 12:30,13,1177.25,1177.25,1173,1174.25,3589
20160701|2016-06-13 13:00,13,1174,1174,1167.25,1171.75,7074
20160701|2016-06-13 19:00,14,1168,1169.75,1165.25,1166.75,1702
20160701|2016-06-13 19:30,14,1167,1167.5,1163.5,1166,841
20160701|2016-06-13 20:00,14,1166,1166.5,1156,1160.5,2367
20160701|2016-06-13 20:30,14,1160.25,1160.25,1155.75,1157.25,1090
20160701|2016-06-13 21:00,14,1157.25,1157.75,1156.25,1156.75,701
20160701|2016-06-13 21:30,14,1156.75,1157.25,1154,1154.5,1127
20160701|2016-06-13 22:00,14,1154.25,1155.5,1152.75,1155.25,732
20160701|2016-06-13 22:30,14,1155.25,1155.75,1154.75,1155.75,124
20160701|2016-06-13 23:00,14,1155.75,1157.75,1155,1157.25,3353
20160701|2016-06-13 23:30,14,1157.25,1159.5,1157.25,1159.5,301
20160701|2016-06-14 00:00,14,1159.25,1160,1158.5,1159.25,271
20160701|2016-06-14 00:30,14,1159.25,1160,1156.75,1158,567
20160701|2016-06-14 01:00,14,1157.75,1160.75,1157.75,1159.5,620
20160701|2016-06-14 01:30,14,1159.25,1160.25,1158.25,1158.5,436
20160701|2016-06-14 02:00,14,1158.5,1158.5,1156,1156.75,303
20160701|2016-06-14 02:30,14,1156.75,1158.25,1156.5,1157.5,194
20160701|2016-06-14 03:00,14,1157.5,1159,1157,1157.5,255
20160701|2016-06-14 03:30,14,1157.25,1159,1157,1158.25,263
20160701|2016-06-14 04:00,14,1158,1159,1156.25,1157.25,430
20160701|2016-06-14 04:30,14,1157.5,1160.75,1157.25,1159.75,628
20160701|2016-06-14 05:00,14,1159.5,1161.5,1159.5,1160,331
20160701|2016-06-14 05:30,14,1160.25,1163.5,1160.25,1162,470
20160701|2016-06-14 06:00,14,1162,1164.25,1161.25,1161.5,455
20160701|2016-06-14 06:30,14,1161.5,1165.25,1161.5,1164.75,642
20160701|2016-06-14 07:00,14,1164.75,1167,1163.75,1165.5,1417
20160701|2016-06-14 07:30,14,1165.75,1166,1162.25,1163.25,690
20160701|2016-06-14 08:30,14,1164.75,1171,1161.5,1164.75,14240
20160701|2016-06-14 09:00,14,1164.5,1165.5,1152.75,1158,8167
20160701|2016-06-14 09:30,14,1157.75,1159.5,1155,1156.5,5745
20160701|2016-06-14 10:00,14,1156.25,1161.5,1155.25,1160.5,4537
20160701|2016-06-14 10:30,14,1160.5,1165.5,1159.75,1160.25,5680
20160701|2016-06-14 11:00,14,1160.5,1166.75,1158.5,1165.75,3985
20160701|2016-06-14 11:30,14,1165.75,1173,1164.25,1171.25,4437
20160701|2016-06-14 12:00,14,1171.25,1176.5,1169.5,1171.25,4215
20160701|2016-06-14 12:30,14,1171.25,1172.25,1167.25,1170.25,3051
20160701|2016-06-14 13:00,14,1170.5,1172.75,1168.75,1169.5,3198
20160701|2016-06-14 19:00,15,1171.25,1172.75,1165.5,1172.5,1365
20160701|2016-06-14 19:30,15,1172.75,1174.5,1172.5,1173,548
20160701|2016-06-14 20:00,15,1173.25,1178,1171.5,1176.75,1588
20160701|2016-06-14 20:30,15,1176.75,1177.75,1173,1175.25,834
20160701|2016-06-14 21:00,15,1174.75,1174.75,1171.5,1173.5,429
20160701|2016-06-14 21:30,15,1173.75,1174.25,1169,1170,552
20160701|2016-06-14 22:00,15,1170.25,1171.5,1169.5,1169.5,588
20160701|2016-06-14 22:30,15,1169.5,1169.75,1169,1169,164
20160701|2016-06-14 23:00,15,1169,1169,1168.25,1168.25,69
20160701|2016-06-14 23:30,15,1168.5,1169.25,1168.5,1168.75,83
20160701|2016-06-15 00:00,15,1169,1169.25,1168.75,1169,29
20160701|2016-06-15 00:30,15,1169,1169,1166,1167.5,863
20160701|2016-06-15 01:00,15,1167.5,1172,1167,1172,831
20160701|2016-06-15 01:30,15,1171.75,1172,1168.25,1169.75,574
20160701|2016-06-15 02:00,15,1169.5,1172,1168.75,1169.25,542
20160701|2016-06-15 02:30,15,1169,1171.75,1169,1171,224
20160701|2016-06-15 03:00,15,1170.75,1171,1168.5,1169.5,301
20160701|2016-06-15 03:30,15,1169.5,1172.75,1169.5,1171.5,276
20160701|2016-06-15 04:00,15,1171.5,1172,1168.75,1170.25,371
20160701|2016-06-15 04:30,15,1170.25,1171.25,1169.5,1170.25,1228
20160701|2016-06-15 05:00,15,1170.25,1170.25,1166.5,1168,596
20160701|2016-06-15 05:30,15,1168,1174,1168,1170.5,754
20160701|2016-06-15 06:00,15,1170.75,1172.5,1167.5,1172.25,679
20160701|2016-06-15 06:30,15,1172.25,1174.75,1171.5,1174.25,627
20160701|2016-06-15 07:00,15,1174,1175,1171,1173.5,1191
20160701|2016-06-15 07:30,15,1173.5,1175.25,1172.75,1173.5,498
20160701|2016-06-15 08:30,15,1174.25,1175.75,1159.5,1166.25,13788
20160701|2016-06-15 09:00,15,1166.5,1166.75,1161.25,1162.75,3349
20160701|2016-06-15 09:30,15,1162.75,1166.25,1158.25,1159.75,4649
20160701|2016-06-15 10:00,15,1159.75,1160.25,1157,1157,4786
20160701|2016-06-15 10:30,15,1157.25,1159.75,1157,1158.5,2153
20160701|2016-06-15 11:00,15,1158.25,1163.75,1157.75,1158.75,3608
20160701|2016-06-15 11:30,15,1158.75,1159.75,1156.75,1157.25,1679
20160701|2016-06-15 12:00,15,1157,1157.25,1154.5,1155.5,2825
20160701|2016-06-15 12:30,15,1155.5,1159.5,1154.75,1157.75,1779
20160701|2016-06-15 13:00,15,1158,1161,1155,1155.75,3388
20160701|2016-06-15 19:00,16,1155.5,1160,1153.5,1155.5,1477
20160701|2016-06-15 19:30,16,1155.75,1157.5,1155.75,1157,240
20160701|2016-06-15 20:00,16,1157.25,1157.25,1146.5,1148.75,2106
20160701|2016-06-15 20:30,16,1148.75,1151.5,1148.5,1148.75,383
20160701|2016-06-15 21:00,16,1149,1150.5,1148.75,1149,185
20160701|2016-06-15 21:30,16,1149,1149.25,1147.25,1148.25,419
20160701|2016-06-15 22:00,16,1148,1148.5,1146.5,1146.75,538
20160701|2016-06-15 22:30,16,1147,1147.25,1145.75,1146.5,235
20160701|2016-06-15 23:00,16,1146.5,1148.25,1146.5,1147.5,65
20160701|2016-06-15 23:30,16,1147.75,1148.25,1147.25,1147.5,43
20160701|2016-06-16 00:00,16,1147.5,1147.5,1146.5,1147.25,54
20160701|2016-06-16 00:30,16,1147,1147,1142.25,1145.25,1279
20160701|2016-06-16 01:00,16,1145,1147.25,1143.25,1143.25,379
20160701|2016-06-16 01:30,16,1143.5,1144.25,1142,1142.75,542
20160701|2016-06-16 02:00,16,1142.75,1143,1142,1142.5,185
20160701|2016-06-16 02:30,16,1142.5,1143,1142.25,1142.5,176
20160701|2016-06-16 03:00,16,1142.5,1143.5,1142.5,1143.25,139
20160701|2016-06-16 03:30,16,1143.5,1143.75,1143,1143,201
20160701|2016-06-16 04:00,16,1142.75,1144.75,1142.75,1144,102
20160701|2016-06-16 04:30,16,1144,1145.75,1143.75,1145,331
20160701|2016-06-16 05:00,16,1145,1147,1145,1147,968
20160701|2016-06-16 05:30,16,1146.75,1147,1145.75,1146.75,730
20160701|2016-06-16 06:00,16,1146.5,1146.75,1141.5,1143.25,870
20160701|2016-06-16 06:30,16,1143.25,1145.25,1141.5,1144.5,872
20160701|2016-06-16 07:00,16,1144.75,1150.75,1144.25,1150.75,1166
20160701|2016-06-16 07:30,16,1150.75,1151,1145.75,1146.25,1256
20160701|2016-06-16 08:30,16,1148,1148,1128.5,1133,12939
20160701|2016-06-16 09:00,16,1133,1135.5,1129.25,1134.75,7799
20160701|2016-06-16 09:30,16,1135,1137.5,1132,1135.25,4188
20160701|2016-06-16 10:00,16,1135.25,1139.25,1131.25,1138.75,3628
20160701|2016-06-16 10:30,16,1138.5,1140.25,1135,1136.5,3209
20160701|2016-06-16 11:00,16,1136.75,1137,1130.5,1131.25,3165
20160701|2016-06-16 11:30,16,1131.5,1134.75,1130.75,1134.25,2198
20160701|2016-06-16 12:00,16,1134.5,1139.25,1134,1139.25,1936
20160701|2016-06-16 12:30,16,1139,1139.75,1133.25,1134,2457
20160701|2016-06-16 13:00,16,1133.75,1135.75,1132.25,1134.5,3735
20160701|2016-06-16 19:00,17,1133.75,1140.5,1132.5,1138,1115
20160701|2016-06-16 19:30,17,1138.25,1140.5,1138.25,1140,209
20160701|2016-06-16 20:00,17,1140.5,1142.75,1138.25,1138.75,671
20160701|2016-06-16 20:30,17,1138.75,1140.75,1138.25,1139.25,155
20160701|2016-06-16 21:00,17,1139.5,1142.5,1139.5,1142.25,116
20160701|2016-06-16 21:30,17,1142.5,1146.5,1142.5,1146,880
20160701|2016-06-16 22:00,17,1146.25,1146.75,1142.5,1144,251
20160701|2016-06-16 22:30,17,1144.25,1144.75,1143.25,1144,106
20160701|2016-06-16 23:00,17,1143.75,1144.25,1142.5,1143.75,63
20160701|2016-06-16 23:30,17,1144,1144.25,1142.75,1142.75,51
20160701|2016-06-17 00:00,17,1142.75,1143.5,1142,1143,70
20160701|2016-06-17 00:30,17,1143,1143,1138.25,1139,310
20160701|2016-06-17 01:00,17,1138.75,1143,1138.25,1142.25,291
20160701|2016-06-17 01:30,17,1142.25,1145.5,1141.5,1145.25,652
20160701|2016-06-17 02:00,17,1145,1147.5,1144.5,1147.5,436
20160701|2016-06-17 02:30,17,1147.75,1147.75,1145.5,1146,565
20160701|2016-06-17 03:00,17,1146,1147.5,1143.5,1144,1583
20160701|2016-06-17 03:30,17,1144,1144,1143,1143.25,174
20160701|2016-06-17 04:00,17,1143.25,1145.75,1142.75,1145,608
20160701|2016-06-17 04:30,17,1144.5,1145,1143,1143.75,887
20160701|2016-06-17 05:00,17,1144,1146.5,1143.5,1146,191
20160701|2016-06-17 05:30,17,1146,1147.25,1144.5,1145,160
20160701|2016-06-17 06:00,17,1145,1148,1145,1146.75,298
20160701|2016-06-17 06:30,17,1147.25,1148,1146,1146.75,300
20160701|2016-06-17 07:00,17,1147,1149,1146.25,1146.75,515
20160701|2016-06-17 07:30,17,1146.5,1148.25,1146.5,1147.5,311
20160701|2016-06-17 08:30,17,1148.25,1159,1148.25,1151.75,8661
20160701|2016-06-17 09:00,17,1151.75,1155.75,1147,1147.25,3413
20160701|2016-06-17 09:30,17,1147,1152,1146,1148,3044
20160701|2016-06-17 10:00,17,1147.75,1152.75,1146.75,1151.5,2721
20160701|2016-06-17 10:30,17,1151.75,1156,1151.5,1153,2413
20160701|2016-06-17 11:00,17,1153.25,1157.5,1152.5,1155.75,1761
20160701|2016-06-17 11:30,17,1155.75,1157.5,1153.25,1157,1797
20160701|2016-06-17 12:00,17,1157,1158.5,1154,1157.5,2027
20160701|2016-06-17 12:30,17,1157.5,1158.25,1155.25,1157.25,1602
20160701|2016-06-17 13:00,17,1157.5,1160,1154.75,1159.5,4685
20160701|2016-06-19 19:00,20,1153.5,1156.75,1142,1149.75,2568
20160701|2016-06-19 19:30,20,1150,1151.25,1148.75,1150.75,159
20160701|2016-06-19 20:00,20,1150,1151.5,1148,1149.25,470
20160701|2016-06-19 20:30,20,1149,1150.75,1146.5,1147,239
20160701|2016-06-19 21:00,20,1146.75,1149.5,1146.5,1146.75,270
20160701|2016-06-19 21:30,20,1147,1148.25,1146.5,1147.5,105
20160701|2016-06-19 22:00,20,1147,1149.5,1147,1147.75,230
20160701|2016-06-19 22:30,20,1147.5,1149.75,1147.25,1149.25,1982
20160701|2016-06-19 23:00,20,1149.5,1150.5,1149,1150.5,48
20160701|2016-06-19 23:30,20,1150.25,1150.5,1149.75,1150,39
20160701|2016-06-20 00:00,20,1149.75,1150.25,1149.5,1149.5,13
20160701|2016-06-20 00:30,20,1149.25,1149.25,1146.5,1147,245
20160701|2016-06-20 01:00,20,1146.75,1148.75,1145.5,1148,188
20160701|2016-06-20 01:30,20,1148,1151.25,1147.75,1151.25,564
20160701|2016-06-20 02:00,20,1151.25,1151.25,1150.5,1151,106
20160701|2016-06-20 02:30,20,1151,1151.75,1150.75,1151.25,108
20160701|2016-06-20 03:00,20,1150.75,1152,1150.75,1151.5,142
20160701|2016-06-20 03:30,20,1151.5,1151.5,1150.25,1150.25,108
20160701|2016-06-20 04:00,20,1150.25,1150.5,1147.75,1147.75,93
20160701|2016-06-20 04:30,20,1147.75,1147.75,1145,1145.25,325
20160701|2016-06-20 05:00,20,1145.25,1146.5,1145,1146.5,216
20160701|2016-06-20 05:30,20,1146,1148,1145.25,1147.75,135
20160701|2016-06-20 06:00,20,1147.5,1147.75,1141.75,1142.25,534
20160701|2016-06-20 06:30,20,1142.25,1143.5,1141.5,1143.5,500
20160701|2016-06-20 07:00,20,1143.25,1146.75,1143,1145.75,357
20160701|2016-06-20 07:30,20,1146,1148.25,1146,1146.75,211
20160701|2016-06-20 08:30,20,1144,1148.75,1140.25,1143.5,5621
20160701|2016-06-20 09:00,20,1143.5,1147.25,1141.75,1142.25,1785
20160701|2016-06-20 09:30,20,1142.25,1144.5,1141,1144.5,1522
20160701|2016-06-20 10:00,20,1144.5,1150.5,1144,1150.25,1670
20160701|2016-06-20 10:30,20,1150.25,1150.5,1144.25,1145,1690
20160701|2016-06-20 11:00,20,1145,1148,1144.5,1147,1245
20160701|2016-06-20 11:30,20,1147.25,1147.25,1144,1145.75,837
20160701|2016-06-20 12:00,20,1145.75,1149,1144.5,1148,948
20160701|2016-06-20 12:30,20,1148,1148.25,1145.5,1146,839
20160701|2016-06-20 13:00,20,1146,1148.5,1143,1148,2554
20160701|2016-06-20 19:00,21,1145,1151.75,1144.25,1148.5,976
20160701|2016-06-20 19:30,21,1148,1148,1141.75,1145.75,474
20160701|2016-06-20 20:00,21,1145.5,1149.25,1143.75,1149,453
20160701|2016-06-20 20:30,21,1149,1149.5,1146,1147.75,298
20160701|2016-06-20 21:00,21,1147.75,1150,1147.25,1148.5,237
20160701|2016-06-20 21:30,21,1148.75,1150,1148.5,1149.25,148
20160701|2016-06-20 22:00,21,1149.25,1149.25,1145.5,1145.5,367
20160701|2016-06-20 22:30,21,1145.25,1147.5,1145.25,1146,80
20160701|2016-06-20 23:00,21,1146.25,1147.75,1146,1146.5,1889
20160701|2016-06-20 23:30,21,1146.5,1146.5,1146.25,1146.25,10
20160701|2016-06-21 00:00,21,1146.5,1146.5,1145.75,1146,49
20160701|2016-06-21 00:30,21,1146,1147,1145.5,1146.75,141
20160701|2016-06-21 01:00,21,1146.75,1148.25,1146.5,1146.5,213
20160701|2016-06-21 01:30,21,1146.75,1147.75,1145.25,1147.5,375
20160701|2016-06-21 02:00,21,1147.25,1147.75,1147.25,1147.5,56
20160701|2016-06-21 02:30,21,1147.75,1149.5,1147.75,1149.5,97
20160701|2016-06-21 03:00,21,1149.5,1150.75,1149.5,1149.5,153
20160701|2016-06-21 03:30,21,1149.25,1149.25,1147.25,1147.25,126
20160701|2016-06-21 04:00,21,1147.5,1149.75,1147.5,1149.75,58
20160701|2016-06-21 04:30,21,1149.5,1150,1149.25,1149.5,24
20160701|2016-06-21 05:00,21,1149.25,1149.5,1146,1146.25,329
20160701|2016-06-21 05:30,21,1146,1147,1143.5,1143.75,371
20160701|2016-06-21 06:00,21,1144,1144.25,1142.25,1143.25,334
20160701|2016-06-21 06:30,21,1143.25,1145.5,1143.25,1143.75,224
20160701|2016-06-21 07:00,21,1143.25,1143.5,1137,1138.25,1229
20160701|2016-06-21 07:30,21,1138.25,1138.25,1133.75,1134.5,1256
20160701|2016-06-21 08:30,21,1134,1138.75,1128.75,1137.5,6376
20160701|2016-06-21 09:00,21,1137.25,1137.25,1131.75,1135.25,2673
20160701|2016-06-21 09:30,21,1135,1139,1132.75,1137.75,2356
20160701|2016-06-21 10:00,21,1137.5,1141,1136.75,1139,1675
20160701|2016-06-21 10:30,21,1138.75,1139.25,1133.75,1134,1372
20160701|2016-06-21 11:00,21,1134,1141.25,1131,1140.25,3950
20160701|2016-06-21 11:30,21,1140.25,1140.75,1136,1137.5,1724
20160701|2016-06-21 12:00,21,1137.5,1138.75,1133.25,1137.5,2247
20160701|2016-06-21 12:30,21,1137.5,1139,1135.25,1135.25,1644
20160701|2016-06-21 13:00,21,1135.5,1136.25,1132,1133.75,4268
20160701|2016-06-21 19:00,22,1131.5,1133,1126,1127.75,1034
20160701|2016-06-21 19:30,22,1128,1131,1127.5,1130.25,125
20160701|2016-06-21 20:00,22,1130,1137.5,1129.5,1135.5,677
20160701|2016-06-21 20:30,22,1135.5,1135.5,1132.25,1132.25,155
20160701|2016-06-21 21:00,22,1132.25,1139,1132.25,1136,594
20160701|2016-06-21 21:30,22,1136.25,1137,1135,1135,107
20160701|2016-06-21 22:00,22,1135.25,1136.25,1133,1135,138
20160701|2016-06-21 22:30,22,1135,1135.75,1135,1135.75,363
20160701|2016-06-21 23:00,22,1135.75,1135.75,1134.25,1134.25,68
20160701|2016-06-21 23:30,22,1134.75,1135,1134.5,1134.5,7
20160701|2016-06-22 00:00,22,1134.5,1137,1134.25,1136.5,1750
20160701|2016-06-22 00:30,22,1136.5,1138.5,1135.5,1138.25,197
20160701|2016-06-22 01:00,22,1138.75,1141.5,1137.75,1140.25,460
20160701|2016-06-22 01:30,22,1140.75,1144,1140.25,1143.25,300
20160701|2016-06-22 02:00,22,1143.25,1143.25,1138.75,1140,65
20160701|2016-06-22 02:30,22,1139.75,1139.75,1137.5,1137.75,41
20160701|2016-06-22 03:00,22,1137.5,1138.5,1137.25,1138.25,40
20160701|2016-06-22 03:30,22,1137.75,1138,1136.5,1137.25,103
20160701|2016-06-22 04:00,22,1137.5,1137.5,1136,1137,195
20160701|2016-06-22 04:30,22,1137,1138.5,1137,1137.75,208
20160701|2016-06-22 05:00,22,1137.5,1137.5,1134.25,1136,392
20160701|2016-06-22 05:30,22,1136,1137,1135.25,1137,239
20160701|2016-06-22 06:00,22,1137.25,1139,1135.25,1136.5,299
20160701|2016-06-22 06:30,22,1136.5,1137.75,1136,1137.25,119
20160701|2016-06-22 07:00,22,1137.5,1137.75,1134.75,1134.75,253
20160701|2016-06-22 07:30,22,1134.75,1135.25,1131,1131,390
20160701|2016-06-22 08:30,22,1131.5,1147,1131.5,1144.25,5504
20160701|2016-06-22 09:00,22,1144.5,1146,1138.25,1138.75,3586
20160701|2016-06-22 09:30,22,1138.75,1146.75,1138.25,1144.25,2219
20160701|2016-06-22 10:00,22,1144.25,1145.25,1141,1144.5,1582
20160701|2016-06-22 10:30,22,1144.5,1144.5,1139.75,1141.25,1123
20160701|2016-06-22 11:00,22,1141.25,1141.25,1136.5,1138.75,1460
20160701|2016-06-22 11:30,22,1138.75,1142,1138.25,1142,891
20160701|2016-06-22 12:00,22,1142,1142.25,1138.75,1140,994
20160701|2016-06-22 12:30,22,1140.25,1141.25,1135.5,1137.5,2291
20160701|2016-06-22 13:00,22,1137,1139.5,1132.75,1138.5,2865
20160701|2016-06-22 19:00,23,1139,1141.75,1139,1140.5,510
20160701|2016-06-22 19:30,23,1140.25,1140.75,1138.5,1140.75,99
20160701|2016-06-22 20:00,23,1140.75,1142,1138.75,1141.25,191
20160701|2016-06-22 20:30,23,1141.5,1141.5,1138.25,1139,163
20160701|2016-06-22 21:00,23,1139.5,1141.75,1139.25,1141,109
20160701|2016-06-22 21:30,23,1141,1141,1138.5,1138.5,140
20160701|2016-06-22 22:00,23,1138.25,1140,1134,1134.5,490
20160701|2016-06-22 22:30,23,1134.75,1136,1134.25,1135.75,38
20160701|2016-06-22 23:00,23,1135,1135.5,1132.25,1132.5,152
20160701|2016-06-22 23:30,23,1132.75,1133,1132.25,1132.25,23
20160701|2016-06-23 00:00,23,1132,1136,1131.75,1136,114
20160701|2016-06-23 00:30,23,1135.5,1137.25,1135.25,1136.5,122
20160701|2016-06-23 01:00,23,1136.25,1136.75,1130.75,1131.25,230
20160701|2016-06-23 01:30,23,1131.25,1132.5,1127.25,1132.5,668
20160701|2016-06-23 02:00,23,1132.5,1134.25,1132,1132,135
20160701|2016-06-23 02:30,23,1131.5,1131.75,1129.5,1130.75,84
20160701|2016-06-23 03:00,23,1132,1135.5,1132,1134.75,382
20160701|2016-06-23 03:30,23,1134.75,1135.25,1134.5,1135.25,67
20160701|2016-06-23 04:00,23,1135.25,1137.5,1135,1135.25,338
20160701|2016-06-23 04:30,23,1135,1135.75,1132.25,1133.75,159
20160701|2016-06-23 05:00,23,1132.75,1135.75,1132.25,1135.25,102
20160701|2016-06-23 05:30,23,1135.75,1139,1135.75,1136.5,119
20160701|2016-06-23 06:00,23,1136.25,1136.5,1135,1135.5,52
20160701|2016-06-23 06:30,23,1135,1135.5,1131.25,1132.5,128
20160701|2016-06-23 07:00,23,1132.5,1136.25,1132.25,1135.5,101
20160701|2016-06-23 07:30,23,1135.25,1135.75,1131.25,1131.5,465
20160701|2016-06-23 08:30,23,1131.5,1137.5,1127.25,1133,3732
20160701|2016-06-23 09:00,23,1133,1134.25,1128.25,1129,2495
20160701|2016-06-23 09:30,23,1129,1132,1126.25,1131.5,2809
20160701|2016-06-23 10:00,23,1131.75,1140,1131.75,1138,2796
20160701|2016-06-23 10:30,23,1138,1143,1136.25,1140,1979
20160701|2016-06-23 11:00,23,1140,1141,1132.5,1133.25,1706
20160701|2016-06-23 11:30,23,1133.5,1136,1133,1133.5,878
20160701|2016-06-23 12:00,23,1133.25,1134.5,1131,1134,1060
20160701|2016-06-23 12:30,23,1134.25,1135.25,1130.5,1131,1222
20160701|2016-06-23 13:00,23,1130.75,1130.75,1123,1126,5343
20160701|2016-06-23 19:00,24,1124.75,1126,1120.75,1123,623
20160701|2016-06-23 19:30,24,1122.75,1124,1121.75,1122.5,59
20160701|2016-06-23 20:00,24,1123.5,1128,1121,1128,411
20160701|2016-06-23 20:30,24,1128,1132,1127.25,1129.5,437
20160701|2016-06-23 21:00,24,1129.75,1129.75,1127.25,1127.75,142
20160701|2016-06-23 21:30,24,1127.25,1127.25,1119.25,1120.25,942
20160701|2016-06-23 22:00,24,1120,1121,1118,1119,667
20160701|2016-06-23 22:30,24,1119.25,1119.25,1107.5,1109.25,2217
20160701|2016-06-23 23:00,24,1109.25,1113,1107.5,1109,784
20160701|2016-06-23 23:30,24,1109,1110.75,1107.25,1107.5,341
20160701|2016-06-24 00:00,24,1107.5,1107.5,1104,1105.5,706
20160701|2016-06-24 00:30,24,1105.75,1117.75,1105.5,1113,1353
20160701|2016-06-24 01:00,24,1112,1117.25,1111.5,1113.25,522
20160701|2016-06-24 01:30,24,1113,1113.25,1104,1104,874
20160701|2016-06-24 02:00,24,1104,1111.75,1104,1106.75,334
20160701|2016-06-24 02:30,24,1107.25,1112.5,1107.25,1111,111
20160701|2016-06-24 03:00,24,1111.25,1113,1110,1112,94
20160701|2016-06-24 03:30,24,1111.5,1111.75,1109.25,1109.25,21
20160701|2016-06-24 04:00,24,1108.75,1110.25,1106.5,1106.5,115
20160701|2016-06-24 04:30,24,1106,1108.5,1105,1106.75,186
20160701|2016-06-24 05:00,24,1107,1112.5,1106.5,1112.5,118
20160701|2016-06-24 05:30,24,1111.75,1113,1110.75,1111.75,47
20160701|2016-06-24 06:00,24,1112,1114.75,1112,1113.5,150
20160701|2016-06-24 06:30,24,1113.5,1115.5,1106,1106.75,404
20160701|2016-06-24 07:00,24,1107.5,1107.75,1104,1104.5,558
20160701|2016-06-24 07:30,24,1104.5,1106.25,1102.25,1103,869
20160701|2016-06-24 08:30,24,1104,1110,1101,1103.25,4867
20160701|2016-06-24 09:00,24,1103.25,1108.75,1102,1107.25,2688
20160701|2016-06-24 09:30,24,1107.25,1113.25,1107.25,1112.5,2347
20160701|2016-06-24 10:00,24,1112.5,1113.75,1107,1110.75,2123
20160701|2016-06-24 10:30,24,1110.5,1111,1107.25,1109,987
20160701|2016-06-24 11:00,24,1109.25,1110.25,1106.5,1107.25,985
20160701|2016-06-24 11:30,24,1107.25,1108.5,1100.5,1100.75,1804
20160701|2016-06-24 12:00,24,1100.75,1106.5,1099.25,1105.25,2042
20160701|2016-06-24 12:30,24,1105.25,1105.25,1100,1102.25,2019
20160701|2016-06-24 13:00,24,1102.25,1110,1099.5,1109.25,5719
20160701|2016-06-26 19:00,27,1104.25,1116.25,1103,1114.25,996
20160701|2016-06-26 19:30,27,1113.75,1115.5,1112,1114,268
20160701|2016-06-26 20:00,27,1113.25,1122.25,1113.25,1116.75,635
20160701|2016-06-26 20:30,27,1117,1122,1116.75,1120.25,440
20160701|2016-06-26 21:00,27,1120.5,1122,1116,1116.75,227
20160701|2016-06-26 21:30,27,1116.25,1122,1116.25,1122,276
20160701|2016-06-26 22:00,27,1122,1122.25,1120,1120.25,232
20160701|2016-06-26 22:30,27,1120.5,1121.5,1120.25,1120.75,19
20160701|2016-06-26 23:00,27,1120.5,1120.75,1118.5,1120,36
20160701|2016-06-26 23:30,27,1120,1121.25,1120,1120.5,8
20160701|2016-06-27 00:00,27,1120.75,1120.75,1120.25,1120.75,54
20160701|2016-06-27 00:30,27,1120.25,1122.5,1120.25,1122.5,36
20160701|2016-06-27 01:00,27,1122.5,1127,1122.5,1125.75,158
20160701|2016-06-27 01:30,27,1125,1129,1125,1127.25,64
20160701|2016-06-27 02:00,27,1127,1127.25,1123.25,1124.25,61
20160701|2016-06-27 02:30,27,1124,1125,1124,1125,7
20160701|2016-06-27 03:00,27,1127.25,1127.25,1123.25,1123.25,26
20160701|2016-06-27 03:30,27,1123,1123.5,1122.25,1123,104
20160701|2016-06-27 04:00,27,1123.75,1124.5,1122,1122.75,33
20160701|2016-06-27 04:30,27,1122.5,1122.5,1122,1122.25,61
20160701|2016-06-27 05:00,27,1122,1123,1121.75,1122.5,36
20160701|2016-06-27 05:30,27,1122.25,1122.25,1119.5,1120,89
20160701|2016-06-27 06:00,27,1120,1122,1119.75,1121.5,44
20160701|2016-06-27 06:30,27,1122,1123.25,1120.5,1121.25,40
20160701|2016-06-27 07:00,27,1120.25,1122.75,1120,1122.5,253
20160701|2016-06-27 07:30,27,1122.25,1124,1121.25,1122.5,261
20160701|2016-06-27 08:30,27,1127,1128.75,1121,1128.75,2041
20160701|2016-06-27 09:00,27,1128.5,1130.5,1127.25,1128,836
20160701|2016-06-27 09:30,27,1128.25,1134.75,1127.5,1130.75,1127
20160701|2016-06-27 10:00,27,1130.5,1133.75,1129,1133.25,736
20160701|2016-06-27 10:30,27,1133.25,1135.75,1133,1134.5,709
20160701|2016-06-27 11:00,27,1134.75,1137.75,1134,1137.25,447
20160701|2016-06-27 11:30,27,1137,1138.5,1129,1129,910
20160701|2016-06-27 12:00,27,1129.25,1133.5,1129,1131.25,451
20160701|2016-06-27 12:30,27,1132,1135.75,1130,1133.5,349
20160701|2016-06-27 13:00,27,1133.25,1136.5,1131.5,1136.5,945
20160701|2016-06-27 19:00,28,1130.5,1137,1129.25,1131.25,401
20160701|2016-06-27 19:30,28,1131.5,1131.5,1129.5,1130,34
20160701|2016-06-27 20:00,28,1129.75,1132.25,1128.25,1132,154
20160701|2016-06-27 20:30,28,1132,1137.25,1132,1136.5,142
20160701|2016-06-27 21:00,28,1137,1139.25,1136,1137.5,118
20160701|2016-06-27 21:30,28,1137.75,1144.75,1137.75,1144,459
20160701|2016-06-27 22:00,28,1144.25,1151.5,1144,1151,527
20160701|2016-06-27 22:30,28,1151,1153,1150,1150,90
20160701|2016-06-27 23:00,28,1150.25,1150.5,1150,1150.25,20
20160701|2016-06-27 23:30,28,1150,1152.75,1150,1152.5,67
20160701|2016-06-28 00:00,28,1152,1153.25,1152,1152.25,38
20160701|2016-06-28 00:30,28,1152.5,1158.75,1149,1153,209
20160701|2016-06-28 01:00,28,1153,1156,1152.5,1154,85
20160701|2016-06-28 01:30,28,1154.25,1157.25,1154.25,1155.5,113
20160701|2016-06-28 02:00,28,1155,1155,1152.75,1152.75,129
20160701|2016-06-28 02:30,28,1153,1153.25,1152.5,1152.5,34
20160701|2016-06-28 03:00,28,1153.5,1154,1153.5,1153.75,4
20160701|2016-06-28 03:30,28,1154.25,1154.25,1153.25,1153.75,3
20160701|2016-06-28 04:00,28,1153,1155.5,1153,1155.5,10
20160701|2016-06-28 04:30,28,1155,1157,1154.75,1157,44
20160701|2016-06-28 05:00,28,1157,1158.75,1156.25,1157.75,23
20160701|2016-06-28 05:30,28,1157.75,1158.25,1156.75,1156.75,18
20160701|2016-06-28 06:00,28,1156.25,1158.25,1155.75,1157.5,32
20160701|2016-06-28 06:30,28,1155.75,1165.5,1155.25,1159.25,190
20160701|2016-06-28 07:00,28,1158.5,1159.75,1155,1157.5,144
20160701|2016-06-28 07:30,28,1156.75,1160.5,1156.75,1160.25,192
20160701|2016-06-28 08:30,28,1159.75,1159.75,1152.75,1153.5,1510
20160701|2016-06-28 09:00,28,1153.25,1155,1149.75,1151.5,922
20160701|2016-06-28 09:30,28,1151.5,1154.25,1150,1154,1169
20160701|2016-06-28 10:00,28,1154.5,1154.5,1150.5,1150.5,510
20160701|2016-06-28 10:30,28,1150.5,1154.25,1149.75,1153.5,480
20160701|2016-06-28 11:00,28,1152.75,1153.25,1146.75,1146.75,682
20160701|2016-06-28 11:30,28,1147,1149.75,1143.25,1144,547
20160701|2016-06-28 12:00,28,1144,1147.75,1143.75,1146,470
20160701|2016-06-28 12:30,28,1146,1149,1143.5,1148,586
20160701|2016-06-28 13:00,28,1148,1151.25,1147,1150.75,964
20160701|2016-06-28 19:00,29,1148.25,1153.25,1148.25,1152.25,362
20160701|2016-06-28 19:30,29,1152,1152,1148.25,1148.5,27
20160701|2016-06-28 20:00,29,1149.25,1155.25,1149,1149.5,89
20160701|2016-06-28 20:30,29,1147.75,1150,1147.75,1148.75,37
20160701|2016-06-28 21:00,29,1150,1150,1150,1150,1
20160701|2016-06-28 21:30,29,1151,1152.25,1145,1145,56
20160701|2016-06-28 22:00,29,1144.5,1144.5,1142.25,1142.75,58
20160701|2016-06-28 22:30,29,1143.75,1143.75,1143.75,1143.75,4
20160701|2016-06-28 23:00,29,1143.75,1143.75,1142.25,1142.25,15
20160701|2016-06-28 23:30,29,1143.25,1144.25,1143.25,1143.5,18
20160701|2016-06-29 00:00,29,1145,1145,1145,1145,4
20160701|2016-06-29 00:30,29,1144.5,1147.25,1143.5,1145.75,104
20160701|2016-06-29 01:00,29,1146,1146.25,1145.75,1145.75,8
20160701|2016-06-29 01:30,29,1146.25,1148.25,1146.25,1148.25,3
20160701|2016-06-29 02:00,29,1146.75,1149.25,1146.75,1149.25,26
20160701|2016-06-29 02:30,29,1149.25,1149.25,1147.25,1147.25,20
20160701|2016-06-29 03:00,29,1148,1150.25,1148,1149.25,12
20160701|2016-06-29 03:30,29,1149,1149.5,1148.25,1149,17
20160701|2016-06-29 04:00,29,1149.25,1149.25,1148.5,1148.5,5
20160701|2016-06-29 04:30,29,1148,1148,1147.25,1147.25,8
20160701|2016-06-29 05:00,29,1148,1148,1142,1142,31
20160701|2016-06-29 05:30,29,1142.25,1147.25,1141.75,1145,119
20160701|2016-06-29 06:00,29,1145.5,1148,1145.5,1147.25,19
20160701|2016-06-29 06:30,29,1148,1148,1143.75,1144.75,32
20160701|2016-06-29 07:00,29,1144.5,1145.75,1142,1143.75,33
20160701|2016-06-29 07:30,29,1143.75,1143.75,1142,1143,45
20160701|2016-06-29 08:30,29,1143,1148.25,1140,1148,1090
20160701|2016-06-29 09:00,29,1148.25,1149.75,1145.5,1146.5,519
20160701|2016-06-29 09:30,29,1146.25,1155.75,1146.25,1155.5,551
20160701|2016-06-29 10:00,29,1155,1155,1149.5,1151,472
20160701|2016-06-29 10:30,29,1150.5,1151,1144.5,1144.75,537
20160701|2016-06-29 11:00,29,1144.5,1147,1142.5,1146.25,274
20160701|2016-06-29 11:30,29,1146,1146.5,1143.25,1145.75,435
20160701|2016-06-29 12:00,29,1145.75,1147.75,1145,1145.75,167
20160701|2016-06-29 12:30,29,1145.75,1146.25,1141.5,1145.25,377
20160701|2016-06-29 13:00,29,1145,1146.25,1143.5,1146,564
20160701|2016-06-29 19:00,30,1145,1145,1141.5,1141.5,66
20160701|2016-06-29 19:30,30,1141.75,1143.5,1141.5,1143.5,33
20160701|2016-06-29 20:00,30,1143.75,1146.75,1143.75,1145.5,22
20160701|2016-06-29 20:30,30,1146,1149.25,1145.75,1148.75,86
20160701|2016-06-29 21:00,30,1149.25,1149.75,1147.75,1147.75,53
20160701|2016-06-29 21:30,30,1148.75,1150,1148.5,1149.25,22
20160701|2016-06-29 22:00,30,1148.25,1150,1148.25,1148.25,92
20160701|2016-06-29 23:30,30,1148.75,1148.75,1148.75,1148.75,1
20160701|2016-06-30 00:30,30,1149.25,1149.5,1149.25,1149.25,9
20160701|2016-06-30 01:00,30,1149,1150,1149,1150,2
20160701|2016-06-30 01:30,30,1150.25,1153.75,1149.75,1153.5,27
20160701|2016-06-30 02:00,30,1153.25,1153.25,1151,1151.25,11
20160701|2016-06-30 02:30,30,1153,1153.25,1152.75,1152.75,8
20160701|2016-06-30 03:30,30,1151.25,1151.25,1150.5,1150.5,10
20160701|2016-06-30 04:00,30,1151,1151.25,1150.5,1150.5,41
20160701|2016-06-30 05:00,30,1150.75,1150.75,1150.5,1150.5,10
20160701|2016-06-30 05:30,30,1150.5,1150.5,1150.5,1150.5,1
20160701|2016-06-30 06:00,30,1150,1150,1148,1148,24
20160701|2016-06-30 06:30,30,1147.75,1148,1147.75,1148,14
20160701|2016-06-30 07:00,30,1146.25,1146.25,1144.5,1146.25,15
20160701|2016-06-30 07:30,30,1146.25,1147.5,1145.75,1147.5,13
20160701|2016-06-30 08:30,30,1148,1148,1136.75,1138.5,271
20160701|2016-06-30 09:00,30,1138,1138.25,1133.5,1134.75,212
20160701|2016-06-30 09:30,30,1134.5,1135.25,1128.5,1134,249
20160701|2016-06-30 10:00,30,1134.75,1137.5,1134,1134.5,125
20160701|2016-06-30 10:30,30,1134.75,1135.25,1128,1128.25,199
20160701|2016-06-30 11:00,30,1127.5,1181.25,1122,1177,691
20160701|2016-06-30 11:30,30,1176.75,1182,1170,1178.25,128
20160701|2016-06-30 12:00,30,1179.5,1180,1174.75,1175.75,70
20160701|2016-06-30 12:30,30,1175.75,1179.25,1172.5,1178.25,92
20160701|2016-06-30 13:00,30,1178,1178.25,1172,1176.5,430
20160701|2016-06-30 19:00,1,1175,1175.25,1175,1175,3
20160701|2016-06-30 20:00,1,1176.5,1176.5,1172.75,1172.75,2
20160701|2016-06-30 20:30,1,1174.25,1175,1174.25,1175,2
20160701|2016-06-30 21:00,1,1173.75,1173.75,1173.75,1173.75,1
20160701|2016-06-30 22:00,1,1173.75,1173.75,1173.75,1173.75,10
20160701|2016-06-30 22:30,1,1175.25,1175.25,1175.25,1175.25,1
20160701|2016-06-30 23:30,1,1175.25,1175.25,1175.25,1175.25,1
20160701|2016-07-01 00:30,1,1173.25,1173.25,1173.25,1173.25,1
20160701|2016-07-01 01:30,1,1173,1173.25,1173,1173.25,3
20160701|2016-07-01 03:30,1,1174,1174,1174,1174,1
20160701|2016-07-01 07:00,1,1170,1170,1170,1170,4
20160701|2016-07-01 07:30,1,1168.25,1168.5,1168.25,1168.5,2
20160701|2016-07-01 08:30,1,1168.25,1170.25,1165,1167,148
20160701|2016-07-01 09:00,1,1167.5,1169,1165.75,1168.75,19
20160701|2016-07-01 09:30,1,1167.75,1169,1164.75,1169,9
20160701|2016-07-01 10:00,1,1169.75,1176,1169.75,1176,95
20160701|2016-07-01 10:30,1,1175.25,1175.75,1174,1174.5,5
20160701|2016-07-01 11:00,1,1170.25,1170.5,1168,1168,8
20160701|2016-07-01 11:30,1,1170.5,1171.25,1168.75,1169.25,19
20160701|2016-07-01 12:00,1,1167.75,1168,1167.25,1167.25,6
20160701|2016-07-01 12:30,1,1167.75,1168,1165.75,1166.5,242
20160701|2016-07-01 13:00,1,1168,1171,1167.25,1169.25,260
20160701|2016-07-05 08:30,5,1150.25,1150.25,1132,1132,237
20160701|2016-07-05 09:00,5,1135.75,1137,1122,1122.75,63
20160701|2016-07-05 09:30,5,1123,1123,1110,1117.25,64
20160701|2016-07-05 10:00,5,1116.75,1116.75,1111.25,1116.25,9
20160701|2016-07-05 10:30,5,1115.5,1121,1114,1121,12
20160701|2016-07-05 11:00,5,1121,1121,1117,1118,17
20160701|2016-07-05 11:30,5,1118.25,1119.5,1117.5,1117.5,27
20160701|2016-07-05 12:00,5,1116.25,1116.25,1114.75,1115,4
20160701|2016-07-05 12:30,5,1115,1117.5,1114,1117.5,6
20160701|2016-07-05 13:00,5,1116.25,1117,1113.25,1113.25,37
20160701|2016-07-05 19:00,6,1115,1117.75,1115,1117.75,5
20160701|2016-07-05 19:30,6,1115.5,1115.5,1115.5,1115.5,1
20160701|2016-07-05 20:30,6,1110,1110,1109,1109,9
20160701|2016-07-05 21:00,6,1109.5,1110.75,1109.5,1110.75,2
20160701|2016-07-05 22:00,6,1111,1111,1111,1111,20
20160701|2016-07-06 00:00,6,1113.75,1113.75,1113.75,1113.75,1
20160701|2016-07-06 00:30,6,1114.5,1114.5,1114.5,1114.5,2
20160701|2016-07-06 01:00,6,1115.75,1115.75,1113,1113,22
20160701|2016-07-06 04:00,6,1106,1106,1106,1106,2
20160701|2016-07-06 05:30,6,1106.75,1106.75,1106.75,1106.75,1
20160701|2016-07-06 06:00,6,1105,1105,1105,1105,3
20160701|2016-07-06 06:30,6,1105,1105,1100,1100,13
20160701|2016-07-06 07:00,6,1096.75,1097,1094.25,1094.25,5
20160701|2016-07-06 08:30,6,1096,1097,1085.75,1096.75,70
20160701|2016-07-06 09:00,6,1096.5,1096.5,1090,1090.75,57
20160701|2016-07-06 09:30,6,1088.75,1089,1080,1081,48
20160701|2016-07-06 10:00,6,1083,1084,1080,1083.75,42
20160701|2016-07-06 10:30,6,1078.75,1080.75,1078,1080,14
20160701|2016-07-06 11:00,6,1080.75,1080.75,1076.5,1076.75,19
20160701|2016-07-06 11:30,6,1076.25,1076.25,1070,1071.75,40
20160701|2016-07-06 12:00,6,1074.5,1080.25,1074.5,1079.75,32
20160701|2016-07-06 12:30,6,1080,1083.25,1080,1083.25,24
20160701|2016-07-06 13:00,6,1092,1108.25,1091.75,1106.25,119
20160701|2016-07-06 20:00,7,1111.25,1111.25,1110.75,1110.75,4
20160701|2016-07-06 20:30,7,1111,1111.75,1111,1111.75,2
20160701|2016-07-07 00:00,7,1110,1110,1110,1110,3
20160701|2016-07-07 00:30,7,1109.5,1109.5,1109.5,1109.5,3
20160701|2016-07-07 01:00,7,1086.25,1093.75,1086.25,1093.75,2
20160701|2016-07-07 01:30,7,1084,1086,1084,1086,10
20160701|2016-07-07 07:00,7,1099.75,1100.5,1099.75,1100.5,8
20160701|2016-07-07 07:30,7,1103.75,1106,1103.75,1106,14
20160701|2016-07-07 08:30,7,1106.25,1106.25,1093,1095.25,30
20160701|2016-07-07 09:00,7,1090.25,1091,1088.75,1091,25
20160701|2016-07-07 09:30,7,1090.25,1091,1080,1080,44
20160701|2016-07-07 10:00,7,1080,1085,1079,1083.25,12
20160701|2016-07-07 10:30,7,1085.5,1085.75,1085.25,1085.75,10
20160701|2016-07-07 11:00,7,1085,1085,1083,1083,5
20160701|2016-07-07 11:30,7,1081.25,1081.25,1076,1076,14
20160701|2016-07-07 12:00,7,1080,1080,1069.25,1070,33
20160701|2016-07-07 12:30,7,1066,1071.5,1063,1064,74
20160701|2016-07-07 13:00,7,1063,1063,1054.25,1054.25,91
20160701|2016-07-07 19:30,8,1054,1054,1053.5,1054,22
20160701|2016-07-07 20:00,8,1057.25,1057.25,1054.5,1054.5,4
20160701|2016-07-07 20:30,8,1055.75,1055.75,1055,1055,3
20160701|2016-07-07 21:00,8,1054.5,1054.5,1054.5,1054.5,1
20160701|2016-07-07 22:00,8,1056,1056,1056,1056,1
20160701|2016-07-08 02:30,8,1060.25,1060.5,1060.25,1060.5,2
20160701|2016-07-08 03:00,8,1061.75,1061.75,1061.75,1061.75,2
20160701|2016-07-08 03:30,8,1059.75,1059.75,1059.75,1059.75,4
20160701|2016-07-08 05:00,8,1063,1063,1063,1063,1
20160701|2016-07-08 06:30,8,1064.25,1064.25,1064.25,1064.25,1
20160701|2016-07-08 07:00,8,1065.75,1067.25,1065.75,1067.25,6
20160701|2016-07-08 07:30,8,1064.25,1068.5,1064.25,1068.5,2
20160701|2016-07-08 08:30,8,1070,1072,1069.25,1071.25,13
20160701|2016-07-08 09:00,8,1074.5,1076,1069.25,1069.25,11
20160701|2016-07-08 09:30,8,1075,1076.25,1075,1075.5,10
20160701|2016-07-08 10:00,8,1077,1077,1075.5,1077,4
20160701|2016-07-08 10:30,8,1081.25,1083,1081.25,1083,2
20160701|2016-07-08 11:00,8,1081.5,1081.75,1081.5,1081.75,5
20160701|2016-07-08 11:30,8,1077.75,1085.25,1077.75,1084,16
20160701|2016-07-08 12:00,8,1085,1085.25,1085,1085.25,3
20160701|2016-07-08 12:30,8,1087.5,1087.5,1087.5,1087.5,1
20160701|2016-07-08 13:00,8,1088.5,1090.75,1088.5,1090.75,18
20160701|2016-07-10 19:00,11,1105,1105,1105,1105,6
20160701|2016-07-10 21:30,11,1094.5,1095.25,1094.5,1095.25,4
20160701|2016-07-11 01:00,11,1101.75,1101.75,1101.75,1101.75,1
20160701|2016-07-11 06:30,11,1100.5,1100.5,1100.5,1100.5,1
20160701|2016-07-11 07:30,11,1103.25,1103.5,1103.25,1103.5,13
20160701|2016-07-11 08:30,11,1103.5,1103.5,1100.75,1100.75,25
20160701|2016-07-11 09:00,11,1098.5,1099,1097.25,1097.25,5
20160701|2016-07-11 09:30,11,1097.75,1102.5,1097.75,1102,16
20160701|2016-07-11 10:00,11,1102,1102,1099.25,1099.5,16
20160701|2016-07-11 10:30,11,1096.5,1101.25,1096.5,1101.25,5
20160701|2016-07-11 11:00,11,1097.25,1097.25,1094,1094,11
20160701|2016-07-11 11:30,11,1083.25,1088.75,1083.25,1088.75,34
20160701|2016-07-11 12:30,11,1086.75,1087.25,1084.5,1085,96
20160701|2016-07-11 13:00,11,1085,1087,1081.75,1083.5,68
20160701|2016-07-11 19:00,12,1080,1081,1080,1081,5
20160701|2016-07-11 20:00,12,1090.5,1091,1090.5,1091,3
20160701|2016-07-11 20:30,12,1091,1091,1091,1091,2
20160701|2016-07-12 04:30,12,1086.5,1086.5,1086.5,1086.5,5
20160701|2016-07-12 07:30,12,1083.25,1083.25,1083.25,1083.25,1
20160701|2016-07-12 08:30,12,1094,1094,1093,1093,10
20160701|2016-07-12 09:00,12,1093.5,1093.5,1093.5,1093.5,7
20160701|2016-07-12 09:30,12,1095.5,1095.75,1095.5,1095.75,2
20160701|2016-07-12 10:00,12,1094.75,1095.25,1094.75,1095.25,14
20160701|2016-07-12 10:30,12,1093,1096,1093,1096,15
20160701|2016-07-12 11:00,12,1083,1101,1083,1097.75,28
20160701|2016-07-12 11:30,12,1097,1097,1097,1097,1
20160701|2016-07-12 12:00,12,1095,1095,1092.5,1093,4
20160701|2016-07-12 12:30,12,1095,1104,1095,1103.5,28
20160701|2016-07-12 13:00,12,1106.5,1107,1106.5,1107,3
20160701|2016-07-12 22:00,13,1112.25,1112.25,1112.25,1112.25,2
20160701|2016-07-13 00:30,13,1112.25,1112.25,1112.25,1112.25,1
20160701|2016-07-13 01:00,13,1115,1115,1115,1115,1
20160701|2016-07-13 06:30,13,1126.25,1126.25,1126.25,1126.25,1
20160701|2016-07-13 07:00,13,1128.75,1131,1128.75,1131,23
20160701|2016-07-13 07:30,13,1135,1135,1134.5,1134.75,3
20160701|2016-07-13 08:30,13,1135,1140,1128.75,1131.75,46
20160701|2016-07-13 09:00,13,1135.25,1138,1133.5,1133.5,47
20160701|2016-07-13 09:30,13,1137,1137.75,1134.5,1135,17
20160701|2016-07-13 10:00,13,1134.5,1136.25,1133.75,1133.75,20
20160701|2016-07-13 10:30,13,1133,1135,1133,1133,13
20160701|2016-07-13 11:00,13,1128.5,1131.25,1126,1128.5,25
20160701|2016-07-13 11:30,13,1130.25,1130.25,1127,1127,15
20160701|2016-07-13 12:00,13,1128,1131.5,1127.75,1131.5,6
20160701|2016-07-13 12:30,13,1135,1135,1131,1131,24
20160701|2016-07-13 13:00,13,1129,1131,1128.5,1128.5,21
20160701|2016-07-13 19:00,14,1133.5,1133.75,1133.5,1133.75,5
20160701|2016-07-13 22:00,14,1133,1133,1133,1133,7
20160701|2016-07-14 01:30,14,1130,1130,1130,1130,6
20160701|2016-07-14 02:30,14,1130,1130,1130,1130,1
20160701|2016-07-14 06:30,14,1143.5,1143.5,1143.5,1143.5,2
20160701|2016-07-14 08:30,14,1139.75,1139.75,1132,1132.25,4
20160701|2016-07-14 09:00,14,1130,1130.75,1129.5,1130,10
20160701|2016-07-14 09:30,14,1122,1122,1121.5,1121.5,2
20160801|2015-10-23 10:00,23,903.25,903.25,902.25,902.25,7
20160801|2015-10-23 10:30,23,901.75,902.5,901.25,902.5,97
20160801|2015-10-23 11:00,23,902.25,903.25,901.75,902.5,38
20160801|2015-10-23 11:30,23,902.5,903,902.5,903,20
20160801|2015-10-23 12:00,23,903.5,903.5,903.5,903.5,2
20160801|2015-10-23 12:30,23,905.25,907,905.25,907,4
20160801|2015-10-23 13:00,23,907.5,907.5,907.5,907.5,1
20160801|2015-10-25 19:00,26,909,909.25,908.25,908.25,11
20160801|2015-10-25 23:30,26,903.5,903.5,903.5,903.5,1
20160801|2015-10-26 00:30,26,904.25,904.25,904.25,904.25,1
20160801|2015-10-26 01:00,26,903,903,903,903,1
20160801|2015-10-26 03:30,26,901.25,901.25,901.25,901.25,1
20160801|2015-10-26 05:30,26,901,901,901,901,2
20160801|2015-10-26 06:00,26,901.25,901.25,901.25,901.25,1
20160801|2015-10-26 06:30,26,900.75,900.75,900,900,3
20160801|2015-10-26 07:00,26,900.25,900.25,900.25,900.25,1
20160801|2015-10-26 08:30,26,899.25,899.5,896.25,897.5,20
20160801|2015-10-26 09:00,26,897.25,897.25,896.75,896.75,3
20160801|2015-10-26 09:30,26,896.75,896.75,893,894.75,13
20160801|2015-10-26 10:00,26,897.75,897.75,897.75,897.75,5
20160801|2015-10-26 10:30,26,897.5,897.5,894.5,894.75,17
20160801|2015-10-26 11:00,26,896,896.25,896,896.25,2
20160801|2015-10-26 11:30,26,893.5,893.5,893.25,893.25,3
20160801|2015-10-26 12:00,26,893.5,895.25,893.5,895.25,31
20160801|2015-10-26 12:30,26,894.5,894.5,894.25,894.25,10
20160801|2015-10-26 13:00,26,893.75,895.25,893.75,895.25,2
20160801|2015-10-27 01:30,27,897,897,897,897,1
20160801|2015-10-27 04:00,27,899.25,899.25,899.25,899.25,1
20160801|2015-10-27 08:30,27,898.25,901.25,898.25,901,9
20160801|2015-10-27 09:00,27,900.25,900.25,898.5,898.5,14
20160801|2015-10-27 09:30,27,898.25,902.75,898,902.75,26
20160801|2015-10-27 10:00,27,904,904,903.5,903.5,4
20160801|2015-10-27 10:30,27,902,902.25,902,902.25,3
20160801|2015-10-27 11:00,27,900,900,899,899,3
20160801|2015-10-27 11:30,27,899.75,899.75,899.75,899.75,2
20160801|2015-10-27 12:30,27,900.25,900.5,900.25,900.5,2
20160801|2015-10-27 13:00,27,901,901,901,901,3
20160801|2015-10-28 02:00,28,898,898,898,898,1
20160801|2015-10-28 06:00,28,900.25,900.25,900.25,900.25,1
20160801|2015-10-28 07:00,28,898.75,898.75,898.75,898.75,1
20160801|2015-10-28 08:30,28,896,897.25,895.25,897.25,7
20160801|2015-10-28 09:00,28,898.25,898.25,896,896,9
20160801|2015-10-28 09:30,28,895,895,895,895,4
20160801|2015-10-28 10:00,28,899,900,898.25,898.25,7
20160801|2015-10-28 10:30,28,898.5,898.5,896.75,897,6
20160801|2015-10-28 11:00,28,896.75,896.75,896,896,5
20160801|2015-10-28 11:30,28,896,896,896,896,1
20160801|2015-10-28 12:00,28,895.75,896.75,895.75,896.75,13
20160801|2015-10-28 12:30,28,895.5,897.5,895.25,897.5,10
20160801|2015-10-28 13:00,28,897.75,897.75,897,897,3
20160801|2015-10-29 07:00,29,897,897,896.5,896.5,2
20160801|2015-10-29 07:30,29,896.5,896.5,896.5,896.5,1
20160801|2015-10-29 08:30,29,896.75,898.25,893,893.5,21
20160801|2015-10-29 09:00,29,892.5,894.25,892.5,894.25,53
20160801|2015-10-29 09:30,29,891,891,891,891,2
20160801|2015-10-29 10:00,29,891.75,891.75,891.75,891.75,2
20160801|2015-10-29 10:30,29,893,893.75,893,893.75,10
20160801|2015-10-29 11:00,29,895,895.5,894.75,894.75,29
20160801|2015-10-29 11:30,29,895.25,895.25,895.25,895.25,2
20160801|2015-10-29 12:00,29,891.5,892.5,891.5,892.5,35
20160801|2015-10-29 12:30,29,892.75,894.25,892.5,894.25,21
20160801|2015-10-29 13:00,29,892.75,894.25,892.25,893,12
20160801|2015-10-30 00:30,30,895.75,895.75,895.75,895.75,2
20160801|2015-10-30 04:30,30,896.75,896.75,896.75,896.75,1
20160801|2015-10-30 06:30,30,896.75,896.75,896.75,896.75,2
20160801|2015-10-30 07:00,30,896.5,896.5,896.5,896.5,3
20160801|2015-10-30 08:30,30,896.75,897.5,894.75,895.5,9
20160801|2015-10-30 09:00,30,896.5,898.25,896.25,898.25,11
20160801|2015-10-30 09:30,30,899.25,899.25,899,899,2
20160801|2015-10-30 10:00,30,898.25,898.75,898.25,898.75,13
20160801|2015-10-30 10:30,30,896.75,898.5,896.75,898.5,3
20160801|2015-10-30 11:00,30,898.5,898.75,897.5,897.5,13
20160801|2015-10-30 11:30,30,896.5,897.5,896.5,897.25,26
20160801|2015-10-30 12:00,30,898,898,897,897.5,16
20160801|2015-10-30 12:30,30,897.5,897.75,897,897.75,6
20160801|2015-10-30 13:00,30,897.75,898.75,897.75,898.75,3
20160801|2015-11-02 01:00,2,899.5,899.5,899.5,899.5,2
20160801|2015-11-02 03:30,2,899.75,899.75,899.75,899.75,1
20160801|2015-11-02 08:30,2,898.5,901.5,898.5,900.75,29
20160801|2015-11-02 09:00,2,900.75,900.75,897.25,897.25,17
20160801|2015-11-02 09:30,2,896.75,896.75,894.75,894.75,13
20160801|2015-11-02 10:30,2,893,893.75,892.25,893.75,6
20160801|2015-11-02 11:30,2,892.75,893.25,892.25,892.25,4
20160801|2015-11-02 12:00,2,892.5,892.75,891,892.75,11
20160801|2015-11-02 12:30,2,893,893,893,893,1
20160801|2015-11-02 13:00,2,892.5,892.5,890.25,891.75,44
20160801|2015-11-02 19:30,3,892.75,892.75,892.75,892.75,1
20160801|2015-11-02 23:30,3,891.5,891.5,891.5,891.5,1
20160801|2015-11-03 00:00,3,891.25,891.25,890.75,890.75,3
20160801|2015-11-03 00:30,3,889.75,889.75,889.75,889.75,1
20160801|2015-11-03 01:00,3,889.25,889.25,889.25,889.25,1
20160801|2015-11-03 03:00,3,889.5,889.5,889.5,889.5,1
20160801|2015-11-03 03:30,3,889.5,889.5,889.5,889.5,1
20160801|2015-11-03 05:00,3,889.25,889.25,889.25,889.25,2
20160801|2015-11-03 05:30,3,888,888,888,888,1
20160801|2015-11-03 06:30,3,887.25,887.25,887.25,887.25,1
20160801|2015-11-03 07:00,3,887.25,887.25,887.25,887.25,2
20160801|2015-11-03 08:30,3,889.75,893,889.5,889.5,30
20160801|2015-11-03 09:00,3,888,892,886.25,892,111
20160801|2015-11-03 09:30,3,891.75,892.5,890.5,892.5,14
20160801|2015-11-03 10:00,3,893.25,897,893.25,895.75,15
20160801|2015-11-03 10:30,3,895,895,893.5,893.5,4
20160801|2015-11-03 11:00,3,894,894,893.75,893.75,4
20160801|2015-11-03 11:30,3,892.25,892.25,889.25,889.25,23
20160801|2015-11-03 12:00,3,891.5,891.5,891.25,891.25,2
20160801|2015-11-03 12:30,3,893.75,893.75,891.75,892,27
20160801|2015-11-03 13:00,3,891.5,891.75,889.5,891,26
20160801|2015-11-03 19:00,4,889.75,891.75,889.75,891.75,9
20160801|2015-11-03 22:00,4,892.75,892.75,892.75,892.75,3
20160801|2015-11-03 23:00,4,893,893.25,893,893,5
20160801|2015-11-04 02:30,4,893,893,893,893,2
20160801|2015-11-04 03:30,4,893.75,894,893.5,893.5,11
20160801|2015-11-04 04:00,4,894,894.25,893.75,893.75,12
20160801|2015-11-04 04:30,4,893.5,893.5,893.5,893.5,7
20160801|2015-11-04 05:00,4,894.5,894.5,894.5,894.5,1
20160801|2015-11-04 05:30,4,894,894,894,894,1
20160801|2015-11-04 06:00,4,893.5,893.5,893.5,893.5,2
20160801|2015-11-04 06:30,4,892.5,892.5,892.5,892.5,1
20160801|2015-11-04 07:00,4,892.25,892.25,892.25,892.25,1
20160801|2015-11-04 07:30,4,893.75,893.75,893.75,893.75,2
20160801|2015-11-04 08:30,4,895.25,895.75,891.5,892.5,43
20160801|2015-11-04 09:00,4,892.25,892.5,890.75,892.5,34
20160801|2015-11-04 09:30,4,893.5,895.25,893.25,894.25,20
20160801|2015-11-04 10:00,4,894.5,895,893.25,893.25,9
20160801|2015-11-04 10:30,4,894,897,894,897,8
20160801|2015-11-04 11:30,4,896.5,896.5,895.75,895.75,2
20160801|2015-11-04 12:30,4,897.75,897.75,896.25,896.25,6
20160801|2015-11-04 13:00,4,895.25,896,895,896,30
20160801|2015-11-04 23:30,5,893.5,893.5,893.5,893.5,1
20160801|2015-11-05 06:00,5,894.5,894.5,894.5,894.5,6
20160801|2015-11-05 07:00,5,893.75,893.75,892.75,893.25,5
20160801|2015-11-05 07:30,5,890.25,890.75,890.25,890.5,6
20160801|2015-11-05 08:30,5,890.75,890.75,887.75,889.25,26
20160801|2015-11-05 09:00,5,888.25,888.25,885,885,19
20160801|2015-11-05 09:30,5,883.75,883.75,881.75,882.25,87
20160801|2015-11-05 10:00,5,882.25,883,882,882,37
20160801|2015-11-05 10:30,5,881.75,882,880,880,48
20160801|2015-11-05 11:00,5,880.5,881,879.5,879.75,15
20160801|2015-11-05 11:30,5,879.75,880.75,878.75,880.5,42
20160801|2015-11-05 12:00,5,880,880,878,878,85
20160801|2015-11-05 12:30,5,878.25,878.25,877.5,877.5,13
20160801|2015-11-05 13:00,5,877.75,878.75,876.5,878.75,14
20160801|2015-11-05 21:30,6,878,878,878,878,1
20160801|2015-11-06 04:30,6,880.5,880.75,880.5,880.75,2
20160801|2015-11-06 05:00,6,880.75,880.75,880.75,880.75,3
20160801|2015-11-06 06:30,6,879.75,880,879.75,880,2
20160801|2015-11-06 07:00,6,878.75,878.75,877.5,877.75,6
20160801|2015-11-06 07:30,6,877,877,876.5,876.5,11
20160801|2015-11-06 08:30,6,871.75,876.25,871.5,876.25,18
20160801|2015-11-06 09:00,6,873.25,874,872.5,872.5,25
20160801|2015-11-06 09:30,6,874.75,876.25,874.75,876.25,3
20160801|2015-11-06 10:00,6,878,878,878,878,1
20160801|2015-11-06 10:30,6,876.5,878.75,876.25,878.75,6
20160801|2015-11-06 11:00,6,878.25,878.75,878.25,878.75,2
20160801|2015-11-06 11:30,6,879,879.5,879,879.25,6
20160801|2015-11-06 12:00,6,879.75,879.75,879.5,879.5,2
20160801|2015-11-06 12:30,6,879.5,879.5,878.75,878.75,4
20160801|2015-11-06 13:00,6,879,880.75,879,880.75,17
20160801|2015-11-09 00:30,9,881.25,881.25,881.25,881.25,1
20160801|2015-11-09 08:30,9,879.75,880.5,878,878,11
20160801|2015-11-09 09:00,9,879.75,879.75,877.25,879.75,5
20160801|2015-11-09 09:30,9,881,882,881,881.75,8
20160801|2015-11-09 10:00,9,879.75,879.75,879.75,879.75,20
20160801|2015-11-09 10:30,9,878.5,879,878.5,879,3
20160801|2015-11-09 11:30,9,878,878.5,878,878.5,5
20160801|2015-11-09 12:00,9,878.5,878.5,878.5,878.5,1
20160801|2015-11-09 12:30,9,878,878.5,878,878.5,2
20160801|2015-11-09 13:00,9,877.75,877.75,877.25,877.5,30
20160801|2015-11-10 04:00,10,877.5,877.5,876.75,876.75,2
20160801|2015-11-10 05:00,10,877.5,877.75,877.5,877.75,2
20160801|2015-11-10 06:30,10,877.25,877.25,876.5,876.5,2
20160801|2015-11-10 08:30,10,873,876,873,876,30
20160801|2015-11-10 09:00,10,876,876,874.5,874.75,17
20160801|2015-11-10 09:30,10,873.5,874.25,872.5,874.25,23
20160801|2015-11-10 10:00,10,873,873,873,873,2
20160801|2015-11-10 10:30,10,872,872.25,871.5,872.25,39
20160801|2015-11-10 11:00,10,871.25,872.75,865.25,867,145
20160801|2015-11-10 11:30,10,865.75,865.75,861.25,862,34
20160801|2015-11-10 12:00,10,861.75,863,861.75,861.75,22
20160801|2015-11-10 12:30,10,862,864.25,862,863.5,5
20160801|2015-11-10 13:00,10,863.75,867,863.75,867,24
20160801|2015-11-10 23:30,11,869.5,870,869.5,870,17
20160801|2015-11-11 00:00,11,870,871,870,871,64
20160801|2015-11-11 00:30,11,871,871.5,869,869,165
20160801|2015-11-11 01:00,11,868.75,869,868.75,869,30
20160801|2015-11-11 01:30,11,869,869,869,869,16
20160801|2015-11-11 02:00,11,868.75,868.75,868.75,868.75,6
20160801|2015-11-11 03:00,11,867.5,867.5,867.5,867.5,16
20160801|2015-11-11 03:30,11,867.5,868,867.5,868,12
20160801|2015-11-11 04:00,11,868,868,868,868,2
20160801|2015-11-11 04:30,11,868.25,869.25,868.25,869,19
20160801|2015-11-11 05:00,11,869,869,869,869,5
20160801|2015-11-11 05:30,11,869.25,869.75,869.25,869.75,17
20160801|2015-11-11 06:30,11,869.75,870,869,869,45
20160801|2015-11-11 07:00,11,869,869.25,869,869.25,4
20160801|2015-11-11 08:30,11,867.5,867.75,865.5,865.5,16
20160801|2015-11-11 09:00,11,866,866,864.25,864.5,11
20160801|2015-11-11 09:30,11,867.25,867.25,865.25,866,5
20160801|2015-11-11 10:00,11,866.5,866.5,866,866,10
20160801|2015-11-11 10:30,11,866.5,866.5,866.5,866.5,1
20160801|2015-11-11 11:00,11,866.75,867.75,866.75,867.75,4
20160801|2015-11-11 11:30,11,867.75,867.75,867.5,867.75,14
20160801|2015-11-11 12:00,11,868,868,868,868,2
20160801|2015-11-11 12:30,11,867.75,868,867.75,868,5
20160801|2015-11-11 13:00,11,870,872,870,872,22
20160801|2015-11-12 02:00,12,870.25,870.25,869,869,3
20160801|2015-11-12 05:00,12,869,869,868.75,869,5
20160801|2015-11-12 07:00,12,868,868,868,868,1
20160801|2015-11-12 08:30,12,867.25,873.5,867.25,873.5,19
20160801|2015-11-12 09:00,12,874.5,874.5,872.25,872.25,18
20160801|2015-11-12 09:30,12,873,874.25,873,874,14
20160801|2015-11-12 10:00,12,872.75,874.5,872.75,873,18
20160801|2015-11-12 10:30,12,874.25,874.25,874.25,874.25,1
20160801|2015-11-12 11:00,12,874.75,875,874.75,875,2
20160801|2015-11-12 11:30,12,874.25,875.75,874.25,875.75,3
20160801|2015-11-12 12:00,12,876,876,876,876,3
20160801|2015-11-12 12:30,12,875.75,875.75,875,875,5
20160801|2015-11-12 13:00,12,875.5,875.5,875.5,875.5,2
20160801|2015-11-12 23:30,13,870.75,870.75,870.75,870.75,1
20160801|2015-11-13 00:00,13,869.75,869.75,869.75,869.75,1
20160801|2015-11-13 04:00,13,871,871.25,871,871.25,2
20160801|2015-11-13 07:30,13,872,872,872,872,1
20160801|2015-11-13 08:30,13,869.5,869.5,868.75,868.75,4
20160801|2015-11-13 09:00,13,869,869.5,868.75,869.5,4
20160801|2015-11-13 09:30,13,869.75,871.25,869.75,871.25,5
20160801|2015-11-13 10:00,13,869.25,870.25,868.5,870.25,8
20160801|2015-11-13 10:30,13,870.5,871,870.5,871,5
20160801|2015-11-13 11:00,13,871,871,871,871,1
20160801|2015-11-13 11:30,13,870.75,870.75,870,870.25,6
20160801|2015-11-13 12:00,13,869.75,869.75,869.75,869.75,2
20160801|2015-11-13 12:30,13,869.75,870.25,869.75,870.25,5
20160801|2015-11-13 13:00,13,870.75,870.75,870.25,870.25,3
20160801|2015-11-15 23:30,16,870.25,870.25,870.25,870.25,1
20160801|2015-11-16 00:30,16,868,868.5,868,868.5,47
20160801|2015-11-16 01:00,16,868.5,869,868.5,869,23
20160801|2015-11-16 01:30,16,868.5,869,868.5,869,29
20160801|2015-11-16 02:00,16,869,869,869,869,1
20160801|2015-11-16 02:30,16,868.75,868.75,868.75,868.75,10
20160801|2015-11-16 04:30,16,869,869,869,869,2
20160801|2015-11-16 07:30,16,867.25,867.25,867,867,2
20160801|2015-11-16 08:30,16,867.25,868.25,866.25,866.75,9
20160801|2015-11-16 09:00,16,867.75,868.25,867.75,868.25,4
20160801|2015-11-16 09:30,16,868,870.5,868,869.5,13
20160801|2015-11-16 10:00,16,870,870.75,869.5,870.5,25
20160801|2015-11-16 10:30,16,870.25,870.25,870.25,870.25,4
20160801|2015-11-16 11:00,16,871.5,871.75,870.25,870.25,4
20160801|2015-11-16 11:30,16,873.75,874,873.75,874,3
20160801|2015-11-16 12:00,16,873,873.75,873,873.75,19
20160801|2015-11-16 12:30,16,874,874,874,874,1
20160801|2015-11-16 13:00,16,874,874.25,872.75,872.75,3
20160801|2015-11-16 23:30,17,874.5,874.5,874.5,874.5,1
20160801|2015-11-17 03:00,17,876.75,876.75,876.75,876.75,1
20160801|2015-11-17 07:00,17,875,875,875,875,1
20160801|2015-11-17 08:30,17,878,878,874.5,875.25,45
20160801|2015-11-17 09:00,17,875.25,875.25,875.25,875.25,3
20160801|2015-11-17 09:30,17,875.75,876.75,875.75,876.75,6
20160801|2015-11-17 10:30,17,877.5,877.5,875.25,875.75,16
20160801|2015-11-17 11:00,17,875.75,876,875.75,876,3
20160801|2015-11-17 11:30,17,876.5,877,876.25,877,6
20160801|2015-11-17 12:30,17,878,878,878,878,1
20160801|2015-11-17 13:00,17,878.5,878.75,877.25,877.25,28
20160801|2015-11-17 19:00,18,878,878.25,877.75,877.75,3
20160801|2015-11-17 19:30,18,877.5,877.5,877.5,877.5,1
20160801|2015-11-17 20:30,18,876.25,876.25,876.25,876.25,1
20160801|2015-11-17 21:00,18,876.25,876.25,876.25,876.25,1
20160801|2015-11-17 22:00,18,876.5,876.5,876.5,876.5,1
20160801|2015-11-17 23:30,18,876,876,876,876,1
20160801|2015-11-18 00:00,18,876.25,877,876.25,877,3
20160801|2015-11-18 00:30,18,876.25,877,876,877,9
20160801|2015-11-18 01:00,18,877.75,878,877.75,878,4
20160801|2015-11-18 01:30,18,878.25,878.5,878.25,878.5,2
20160801|2015-11-18 02:00,18,878.5,880.5,878.5,879.75,11
20160801|2015-11-18 03:30,18,880.5,880.5,880.5,880.5,5
20160801|2015-11-18 04:00,18,880.25,880.25,880.25,880.25,2
20160801|2015-11-18 06:00,18,880.25,880.25,880.25,880.25,3
20160801|2015-11-18 07:00,18,880.75,880.75,880.75,880.75,1
20160801|2015-11-18 08:30,18,879.75,880,874.5,874.5,26
20160801|2015-11-18 09:00,18,873,873,871.75,872,15
20160801|2015-11-18 09:30,18,870.5,870.75,869.5,870,14
20160801|2015-11-18 11:00,18,871.25,871.25,870.5,870.5,25
20160801|2015-11-18 12:00,18,871.75,872.25,871.75,872.25,7
20160801|2015-11-18 12:30,18,872.5,875,872.5,875,2
20160801|2015-11-18 13:00,18,874,874,874,874,1
20160801|2015-11-18 20:30,19,871.75,871.75,871,871,44
20160801|2015-11-18 21:00,19,871.5,872,870,870,44
20160801|2015-11-18 21:30,19,870,870,870,870,2
20160801|2015-11-18 23:30,19,869.25,869.5,868.75,869.5,24
20160801|2015-11-19 07:00,19,871.25,871.25,871.25,871.25,1
20160801|2015-11-19 08:30,19,875.5,877.25,875.25,876,9
20160801|2015-11-19 09:00,19,876.25,876.25,875.75,875.75,2
20160801|2015-11-19 09:30,19,875.25,875.25,875.25,875.25,1
20160801|2015-11-19 10:30,19,876.25,876.75,876.25,876.25,3
20160801|2015-11-19 11:00,19,877,877,874,874,5
20160801|2015-11-19 12:00,19,875,875,875,875,1
20160801|2015-11-19 12:30,19,876.25,877,875.5,875.5,9
20160801|2015-11-19 13:00,19,875.25,875.75,875,875.75,4
20160801|2015-11-19 19:30,20,872.25,872.5,872,872.5,14
20160801|2015-11-19 20:00,20,872.5,872.5,872.5,872.5,8
20160801|2015-11-19 20:30,20,872.5,873,872.5,873,33
20160801|2015-11-19 23:30,20,872.75,872.75,872.75,872.75,1
20160801|2015-11-20 00:30,20,872.25,872.25,872,872,2
20160801|2015-11-20 03:00,20,872.25,872.25,872.25,872.25,1
20160801|2015-11-20 07:00,20,871,871.25,871,871.25,2
20160801|2015-11-20 07:30,20,871,871.75,871,871.75,48
20160801|2015-11-20 08:30,20,871,874.5,870,874.5,66
20160801|2015-11-20 09:00,20,874.75,876.25,874.5,876.25,5
20160801|2015-11-20 09:30,20,877.25,877.25,875.5,875.5,10
20160801|2015-11-20 10:00,20,874,874,873.5,873.5,2
20160801|2015-11-20 10:30,20,873.75,874.75,873.75,874.75,5
20160801|2015-11-20 12:00,20,875.75,875.75,874.75,874.75,8
20160801|2015-11-20 12:30,20,875.5,875.5,875.5,875.5,42
20160801|2015-11-20 13:00,20,875.25,875.25,874.5,874.5,5
20160801|2015-11-22 19:30,23,871.75,871.75,871.75,871.75,1
20160801|2015-11-22 20:00,23,872.25,872.25,872.25,872.25,1
20160801|2015-11-22 20:30,23,872,872.25,869.75,869.75,8
20160801|2015-11-22 21:30,23,868.75,868.75,868.75,868.75,1
20160801|2015-11-23 00:00,23,865.5,865.75,864.25,864.5,15
20160801|2015-11-23 00:30,23,863.5,864.5,863.5,864.5,2
20160801|2015-11-23 01:00,23,865.5,865.75,864,864,3
20160801|2015-11-23 01:30,23,863.75,863.75,863.75,863.75,1
20160801|2015-11-23 02:00,23,863,863,863,863,1
20160801|2015-11-23 03:30,23,862.75,862.75,862.75,862.75,1
20160801|2015-11-23 04:30,23,863,863,863,863,4
20160801|2015-11-23 05:30,23,864.25,864.25,864.25,864.25,1
20160801|2015-11-23 06:30,23,865.25,865.25,865.25,865.25,1
20160801|2015-11-23 07:00,23,863.75,863.75,861.75,861.75,9
20160801|2015-11-23 08:30,23,862,864,862,864,19
20160801|2015-11-23 09:00,23,866.5,867,866.25,867,7
20160801|2015-11-23 09:30,23,864.75,868.25,864.25,867,32
20160801|2015-11-23 10:00,23,867,868.5,866.25,868.25,13
20160801|2015-11-23 10:30,23,868,872.75,868,872.25,26
20160801|2015-11-23 11:00,23,873,873,871.5,872,34
20160801|2015-11-23 11:30,23,875,875,874.75,875,5
20160801|2015-11-23 12:00,23,875.75,878,875.75,877,8
20160801|2015-11-23 12:30,23,877.5,879,877,879,7
20160801|2015-11-23 13:00,23,878.5,880.25,878.5,880.25,4
20160801|2015-11-23 23:30,24,881,881,881,881,1
20160801|2015-11-24 00:30,24,880,880,880,880,1
20160801|2015-11-24 01:00,24,879.5,879.5,879.5,879.5,1
20160801|2015-11-24 02:30,24,881,881,881,881,2
20160801|2015-11-24 04:30,24,879.75,879.75,879.75,879.75,1
20160801|2015-11-24 08:30,24,879,883.25,879,883.25,3
20160801|2015-11-24 09:00,24,882.25,882.25,881.25,881.25,5
20160801|2015-11-24 10:00,24,883,883,883,883,1
20160801|2015-11-24 10:30,24,883.5,883.5,883.5,883.5,1
20160801|2015-11-24 11:00,24,881.5,882.5,881.5,882.5,4
20160801|2015-11-24 11:30,24,882.25,882.25,882.25,882.25,1
20160801|2015-11-24 12:00,24,881.25,883.25,881.25,882.75,5
20160801|2015-11-24 12:30,24,881.75,881.75,881.75,881.75,1
20160801|2015-11-24 13:00,24,880.75,881.25,879.75,879.75,4
20160801|2015-11-24 23:00,25,879.25,879.25,879.25,879.25,1
20160801|2015-11-24 23:30,25,880.5,880.75,880.5,880.75,2
20160801|2015-11-25 01:00,25,881.75,881.75,881.75,881.75,1
20160801|2015-11-25 07:00,25,880.5,880.5,878.5,878.5,6
20160801|2015-11-25 07:30,25,878,878,878,878,1
20160801|2015-11-25 08:30,25,880.75,882,880.25,881.25,9
20160801|2015-11-25 09:30,25,882,884,882,883.75,15
20160801|2015-11-25 10:00,25,885,888.25,885,886.5,11
20160801|2015-11-25 10:30,25,888,890,887.25,890,4
20160801|2015-11-25 11:00,25,891.25,891.75,891.25,891.75,12
20160801|2015-11-25 11:30,25,892,892,889.25,889.25,10
20160801|2015-11-25 12:00,25,889,889,888.5,888.5,44
20160801|2015-11-25 12:30,25,890,890.25,890,890.25,7
20160801|2015-11-25 13:00,25,890.5,891.25,890.5,891.25,10
20160801|2015-11-27 08:30,27,889,892.5,889,891.75,10
20160801|2015-11-27 09:00,27,891.5,891.5,888,888,8
20160801|2015-11-27 10:30,27,890.5,890.5,890,890,3
20160801|2015-11-27 11:00,27,891,891,891,891,1
20160801|2015-11-27 11:30,27,891.5,891.75,889,889.25,14
20160801|2015-11-27 12:00,27,889.5,889.5,889.5,889.5,1
20160801|2015-11-29 23:30,30,888.75,889.25,888.75,889.25,3
20160801|2015-11-30 02:30,30,889.25,889.25,889.25,889.25,1
20160801|2015-11-30 09:00,30,893.25,895,893.25,895,4
20160801|2015-11-30 10:00,30,896.25,896.25,894.75,894.75,3
20160801|2015-11-30 10:30,30,894.75,894.75,894.75,894.75,1
20160801|2015-11-30 11:00,30,895,898.25,895,898.25,9
20160801|2015-11-30 12:00,30,897.25,897.25,897.25,897.25,2
20160801|2015-11-30 12:30,30,896.5,896.5,896.5,896.5,2
20160801|2015-11-30 13:00,30,895.25,897.75,895.25,897.75,78
20160801|2015-11-30 23:30,1,898,898,898,898,1
20160801|2015-12-01 00:00,1,897.25,897.25,897.25,897.25,1
20160801|2015-12-01 00:30,1,895.25,895.25,895.25,895.25,1
20160801|2015-12-01 02:00,1,897.25,897.25,897.25,897.25,1
20160801|2015-12-01 02:30,1,898.5,899.75,898.5,899.75,3
20160801|2015-12-01 08:30,1,899.25,900.25,898.25,900,6
20160801|2015-12-01 09:00,1,904,904,904,904,1
20160801|2015-12-01 09:30,1,902.5,904,902.5,904,3
20160801|2015-12-01 10:00,1,901.75,903.5,901.75,903.5,6
20160801|2015-12-01 10:30,1,905,906.25,905,906.25,9
20160801|2015-12-01 11:00,1,906,906,903.25,903.25,8
20160801|2015-12-01 11:30,1,904.5,904.5,904.5,904.5,1
20160801|2015-12-01 12:00,1,904.75,904.75,904.75,904.75,1
20160801|2015-12-01 12:30,1,905.25,906,905,905,13
20160801|2015-12-01 13:00,1,904,906.25,904,906.25,2
20160801|2015-12-01 23:30,2,907,907,906.75,906.75,2
20160801|2015-12-02 02:00,2,907.5,907.5,907.5,907.5,1
20160801|2015-12-02 06:00,2,907.5,907.5,907.25,907.5,3
20160801|2015-12-02 07:00,2,906,906,903.25,903.25,4
20160801|2015-12-02 07:30,2,902.5,902.5,902.5,902.5,3
20160801|2015-12-02 08:30,2,906,906.5,902,902,106
20160801|2015-12-02 09:00,2,903.75,904.75,903.75,904.75,8
20160801|2015-12-02 09:30,2,903.75,903.75,903.25,903.25,4
20160801|2015-12-02 10:30,2,903.5,905.75,903.5,905.25,7
20160801|2015-12-02 11:00,2,906,909.75,906,908.5,19
20160801|2015-12-02 11:30,2,910,910.5,909.75,909.75,4
20160801|2015-12-02 12:00,2,910,911,910,910.5,7
20160801|2015-12-02 12:30,2,910,910,909.75,909.75,3
20160801|2015-12-02 13:00,2,910.75,910.75,909,909,4
20160801|2015-12-02 21:30,3,905.5,905.5,905.5,905.5,1
20160801|2015-12-03 00:00,3,906.5,906.5,906.25,906.25,2
20160801|2015-12-03 07:00,3,906.75,906.75,905.25,905.25,2
20160801|2015-12-03 08:30,3,904.75,906.25,904.75,906.25,4
20160801|2015-12-03 09:00,3,906.5,907.5,906.5,907.5,8
20160801|2015-12-03 09:30,3,909,910,909,909.75,13
20160801|2015-12-03 10:00,3,910.25,910.25,909,909,6
20160801|2015-12-03 10:30,3,909.5,910,909.5,909.5,4
20160801|2015-12-03 11:00,3,910.5,911.25,910.5,911,32
20160801|2015-12-03 11:30,3,911.5,913,911.5,913,8
20160801|2015-12-03 12:00,3,912.5,913,912.5,912.5,6
20160801|2015-12-03 12:30,3,912.75,914.25,912.5,914.25,7
20160801|2015-12-03 13:00,3,914.25,914.25,914.25,914.25,3
20160801|2015-12-03 19:30,4,914.25,914.25,914.25,914.25,2
20160801|2015-12-03 23:30,4,912.75,912.75,912.75,912.75,1
20160801|2015-12-04 00:30,4,912.75,912.75,911.75,911.75,2
20160801|2015-12-04 01:00,4,911.5,911.5,911.5,911.5,1
20160801|2015-12-04 06:00,4,910.75,910.75,910.25,910.25,2
20160801|2015-12-04 06:30,4,911,911,911,911,1
20160801|2015-12-04 08:30,4,912.75,915.5,912,914,7
20160801|2015-12-04 09:00,4,913,913,913,913,1
20160801|2015-12-04 09:30,4,916.5,916.5,916.25,916.25,7
20160801|2015-12-04 10:30,4,913.25,913.25,913.25,913.25,1
20160801|2015-12-04 11:00,4,913.25,913.75,913.25,913.75,2
20160801|2015-12-04 11:30,4,915.5,917.5,915.5,917.5,9
20160801|2015-12-04 12:00,4,919.75,920,919.75,920,7
20160801|2015-12-04 13:00,4,920.75,922,920.75,922,8
20160801|2015-12-06 21:30,7,919.5,920,919.5,920,4
20160801|2015-12-06 23:30,7,919.75,919.75,919.75,919.75,1
20160801|2015-12-07 00:00,7,919,919,919,919,1
20160801|2015-12-07 00:30,7,919.25,919.25,919.25,919.25,1
20160801|2015-12-07 06:30,7,922.25,922.25,920,920,54
20160801|2015-12-07 07:00,7,919.25,919.25,918.5,918.5,2
20160801|2015-12-07 07:30,7,918,918,918,918,2
20160801|2015-12-07 08:30,7,920.75,920.75,918.5,918.5,4
20160801|2015-12-07 09:00,7,914.25,917.5,913.5,917.5,9
20160801|2015-12-07 10:00,7,914.75,914.75,914.75,914.75,2
20160801|2015-12-07 10:30,7,912.25,913,911.75,913,8
20160801|2015-12-07 11:30,7,908.5,908.5,908.5,908.5,2
20160801|2015-12-07 12:00,7,907.5,907.5,903,904,10
20160801|2015-12-07 12:30,7,903.75,905,903.75,905,3
20160801|2015-12-07 13:00,7,905.25,905.25,899.75,899.75,6
20160801|2015-12-07 19:30,8,899.5,899.5,899.25,899.25,20
20160801|2015-12-07 20:00,8,899.5,899.5,899.5,899.5,3
20160801|2015-12-07 20:30,8,899.5,899.5,899.5,899.5,7
20160801|2015-12-07 23:30,8,899.5,899.5,899.5,899.5,2
20160801|2015-12-08 00:00,8,896.75,896.75,896.75,896.75,1
20160801|2015-12-08 01:00,8,897.5,897.5,897.5,897.5,5
20160801|2015-12-08 01:30,8,898,898,898,898,5
20160801|2015-12-08 04:00,8,897.25,897.25,897.25,897.25,1
20160801|2015-12-08 05:00,8,898.5,898.5,898.5,898.5,5
20160801|2015-12-08 07:30,8,898.5,898.5,898.5,898.5,1
20160801|2015-12-08 08:30,8,897.5,898,897.5,897.75,3
20160801|2015-12-08 09:00,8,899.75,899.75,898,898.5,5
20160801|2015-12-08 09:30,8,900,900,899,899,26
20160801|2015-12-08 10:00,8,899.5,899.5,897.5,897.5,14
20160801|2015-12-08 10:30,8,897,897,890.75,894,132
20160801|2015-12-08 11:00,8,893.25,893.5,892.25,893,16
20160801|2015-12-08 11:30,8,891.25,892.25,890.75,892.25,21
20160801|2015-12-08 12:00,8,894.25,894.25,894.25,894.25,1
20160801|2015-12-08 12:30,8,894,894,893,893,17
20160801|2015-12-08 13:00,8,894.25,896,893.75,894,72
20160801|2015-12-08 19:30,9,895.5,895.75,895.5,895.75,3
20160801|2015-12-08 21:30,9,895,895.5,895,895.5,2
20160801|2015-12-08 23:30,9,895,895.25,895,895.25,2
20160801|2015-12-09 00:00,9,894.5,894.5,894.5,894.5,1
20160801|2015-12-09 02:30,9,894.25,894.25,894,894.25,35
20160801|2015-12-09 03:30,9,894.25,894.25,894.25,894.25,5
20160801|2015-12-09 08:30,9,896.75,896.75,896.5,896.75,5
20160801|2015-12-09 09:00,9,899.5,899.75,899.5,899.75,2
20160801|2015-12-09 10:00,9,899.25,899.75,899.25,899.75,2
20160801|2015-12-09 10:30,9,899.25,899.25,894.25,896,11
20160801|2015-12-09 11:00,9,896.75,896.75,892.25,892.5,15
20160801|2015-12-09 11:30,9,889.75,890.75,888,890.75,5
20160801|2015-12-09 12:00,9,891.75,891.75,891.25,891.5,5
20160801|2015-12-09 12:30,9,893.25,893.25,893.25,893.25,1
20160801|2015-12-09 13:00,9,894,894,893.5,893.5,3
20160801|2015-12-09 20:00,10,895,895,895,895,1
20160801|2015-12-09 23:30,10,892.25,892.25,892.25,892.25,1
20160801|2015-12-10 01:00,10,893.25,893.25,893.25,893.25,1
20160801|2015-12-10 04:00,10,894,894,894,894,1
20160801|2015-12-10 05:00,10,893.25,893.25,893.25,893.25,5
20160801|2015-12-10 07:30,10,894.25,894.25,892.75,892.75,2
20160801|2015-12-10 08:30,10,891.25,891.25,891.25,891.25,13
20160801|2015-12-10 09:00,10,893.25,895.25,893.25,894.75,11
20160801|2015-12-10 09:30,10,897,897.75,896,896,4
20160801|2015-12-10 10:30,10,894.75,896.5,894.75,896.5,13
20160801|2015-12-10 11:00,10,897.5,898.5,897.5,898,9
20160801|2015-12-10 12:00,10,902.25,902.25,902.25,902.25,1
20160801|2015-12-10 13:00,10,896.25,896.25,895.75,895.75,2
20160801|2015-12-10 23:30,11,894,894,894,894,1
20160801|2015-12-11 00:30,11,898.25,898.25,898.25,898.25,1
20160801|2015-12-11 01:30,11,899.75,900.75,899.75,900.75,110
20160801|2015-12-11 03:00,11,900.75,900.75,900.5,900.5,5
20160801|2015-12-11 03:30,11,900.75,900.75,900.75,900.75,5
20160801|2015-12-11 04:00,11,899.5,899.5,899.5,899.5,1
20160801|2015-12-11 05:00,11,899,899.25,899,899.25,15
20160801|2015-12-11 07:00,11,899,899,899,899,5
20160801|2015-12-11 07:30,11,901,901,901,901,1
20160801|2015-12-11 08:30,11,900,902.75,899.75,899.75,16
20160801|2015-12-11 09:00,11,892.75,892.75,892.5,892.5,2
20160801|2015-12-11 10:30,11,889,890,889,889.75,20
20160801|2015-12-11 11:00,11,889.75,890.5,889.75,889.75,36
20160801|2015-12-11 11:30,11,889.25,889.5,888,888.75,43
20160801|2015-12-11 12:00,11,889.25,890.5,888.75,889.75,73
20160801|2015-12-11 12:30,11,889.75,891.75,889.75,890.5,80
20160801|2015-12-11 13:00,11,891.25,891.25,888.25,889,25
20160801|2015-12-13 20:30,14,889.75,889.75,889.75,889.75,1
20160801|2015-12-13 21:00,14,890,890,890,890,1
20160801|2015-12-13 22:00,14,890,890,889,889,2
20160801|2015-12-13 23:30,14,890,890,890,890,2
20160801|2015-12-14 04:00,14,889.5,889.5,889.5,889.5,10
20160801|2015-12-14 04:30,14,889.5,889.5,889.5,889.5,5
20160801|2015-12-14 05:00,14,888.75,888.75,888.75,888.75,24
20160801|2015-12-14 08:30,14,889,889,887.75,887.75,3
20160801|2015-12-14 09:00,14,889.5,889.5,889.5,889.5,1
20160801|2015-12-14 10:00,14,890.25,890.25,890.25,890.25,1
20160801|2015-12-14 11:00,14,889.5,889.5,889.5,889.5,1
20160801|2015-12-14 11:30,14,889.75,889.75,889.75,889.75,1
20160801|2015-12-14 12:00,14,894.25,894.25,894.25,894.25,2
20160801|2015-12-14 12:30,14,890.75,890.75,890.75,890.75,1
20160801|2015-12-14 13:00,14,890,891.25,889.75,891,9
20160801|2015-12-14 23:00,15,889.75,890.25,889.75,889.75,26
20160801|2015-12-15 00:00,15,886.75,886.75,886.75,886.75,1
20160801|2015-12-15 01:30,15,887.5,888,887.25,888,3
20160801|2015-12-15 02:00,15,887.75,888,887.75,888,2
20160801|2015-12-15 02:30,15,888.5,888.5,888.5,888.5,1
20160801|2015-12-15 03:30,15,888.5,888.5,888.5,888.5,1
20160801|2015-12-15 04:00,15,889,889.25,889,889.25,2
20160801|2015-12-15 07:00,15,888.25,888.25,888.25,888.25,1
20160801|2015-12-15 07:30,15,886.75,886.75,886.75,886.75,1
20160801|2015-12-15 08:30,15,886,886,883.75,883.75,12
20160801|2015-12-15 09:30,15,884.25,884.25,884.25,884.25,1
20160801|2015-12-15 10:30,15,883,883,883,883,1
20160801|2015-12-15 11:00,15,882,884.25,882,884.25,6
20160801|2015-12-15 12:00,15,885.25,885.25,885.25,885.25,2
20160801|2015-12-15 13:00,15,882,882,882,882,2
20160801|2015-12-16 05:30,16,882.75,882.75,882.75,882.75,1
20160801|2015-12-16 06:00,16,881.25,881.25,881.25,881.25,1
20160801|2015-12-16 08:30,16,880,880,879.25,879.25,2
20160801|2015-12-16 09:00,16,880.75,881,880.75,881,2
20160801|2015-12-16 09:30,16,878.5,878.5,877,877,14
20160801|2015-12-16 10:00,16,876.5,876.5,874.25,874.25,17
20160801|2015-12-16 11:00,16,873.5,873.5,873.5,873.5,1
20160801|2015-12-16 11:30,16,873.75,874.5,873.75,874.5,30
20160801|2015-12-16 12:30,16,876,876,876,876,1
20160801|2015-12-16 13:00,16,876.5,876.5,876,876,3
20160801|2015-12-16 19:00,17,872.75,872.75,872.75,872.75,6
20160801|2015-12-16 21:30,17,871,871.5,871,871.5,2
20160801|2015-12-16 23:00,17,872.5,872.5,872.5,872.5,1
20160801|2015-12-17 05:00,17,871.25,871.25,871.25,871.25,1
20160801|2015-12-17 05:30,17,871.5,871.5,871.5,871.5,1
20160801|2015-12-17 06:30,17,872.5,872.5,872.5,872.5,2
20160801|2015-12-17 07:00,17,870.75,870.75,870.75,870.75,1
20160801|2015-12-17 07:30,17,870.5,870.5,870.5,870.5,2
20160801|2015-12-17 08:30,17,870.5,871.75,869.25,869.75,10
20160801|2015-12-17 09:00,17,872,872,872,872,1
20160801|2015-12-17 09:30,17,869.25,869.25,869.25,869.25,1
20160801|2015-12-17 10:00,17,869.5,869.5,869.5,869.5,1
20160801|2015-12-17 10:30,17,873.5,873.5,873.5,873.5,1
20160801|2015-12-17 11:00,17,880.75,880.75,880.75,880.75,1
20160801|2015-12-17 11:30,17,879.5,879.5,879,879.25,3
20160801|2015-12-17 12:00,17,886.75,889.5,886.75,889.5,24
20160801|2015-12-17 12:30,17,890.25,890.5,888.5,889,6
20160801|2015-12-17 13:00,17,888.5,890.25,888.5,890.25,4
20160801|2015-12-17 23:00,18,891.25,891.25,891.25,891.25,1
20160801|2015-12-18 02:00,18,890,890,890,890,1
20160801|2015-12-18 03:00,18,892.5,893,892.5,893,3
20160801|2015-12-18 06:30,18,895,895,895,895,2
20160801|2015-12-18 07:30,18,894.75,895,894.75,895,4
20160801|2015-12-18 08:30,18,895.5,901.25,895.5,901.25,7
20160801|2015-12-18 09:00,18,900.75,902.25,900.5,902,13
20160801|2015-12-18 09:30,18,903.75,905.25,903.75,904.75,4
20160801|2015-12-18 10:00,18,904.5,904.5,903.75,903.75,8
20160801|2015-12-18 10:30,18,904,904.75,904,904.75,2
20160801|2015-12-18 11:00,18,905,906.75,904,904,10
20160801|2015-12-18 11:30,18,903,903,900,900.25,18
20160801|2015-12-18 12:00,18,900.5,903.5,900.5,903.5,6
20160801|2015-12-18 12:30,18,902.75,902.75,902.75,902.75,2
20160801|2015-12-18 13:00,18,902.75,906.25,902.75,906.25,6
20160801|2015-12-20 19:00,21,905.75,906.5,904.75,904.75,11
20160801|2015-12-21 02:00,21,908.75,908.75,908.75,908.75,1
20160801|2015-12-21 05:00,21,910,910,910,910,1
20160801|2015-12-21 05:30,21,911,911,911,911,1
20160801|2015-12-21 06:30,21,909,909,909,909,2
20160801|2015-12-21 07:00,21,909,909,909,909,1
20160801|2015-12-21 08:30,21,906,908.25,906,908.25,6
20160801|2015-12-21 09:00,21,909,910,909,910,28
20160801|2015-12-21 09:30,21,906,906,903.5,903.5,6
20160801|2015-12-21 10:00,21,904,904,902.5,902.5,39
20160801|2015-12-21 10:30,21,903.75,903.75,902.75,903.25,9
20160801|2015-12-21 11:00,21,903.5,905.25,903.5,905.25,4
20160801|2015-12-21 11:30,21,905.75,908,905.75,908,14
20160801|2015-12-21 12:30,21,904.75,904.75,904.75,904.75,3
20160801|2015-12-21 13:00,21,905,905.75,905,905.25,6
20160801|2015-12-21 20:00,22,907.75,907.75,907.25,907.25,40
20160801|2015-12-21 20:30,22,907.75,908,907.75,908,20
20160801|2015-12-21 23:30,22,908,908,908,908,1
20160801|2015-12-22 00:00,22,907.5,908,907.5,907.5,4
20160801|2015-12-22 00:30,22,908.25,908.25,906.5,906.5,198
20160801|2015-12-22 01:00,22,906.25,906.25,905,905,131
20160801|2015-12-22 01:30,22,905.5,905.5,905.25,905.25,30
20160801|2015-12-22 02:00,22,905.75,905.75,905.75,905.75,1
20160801|2015-12-22 03:00,22,907,907.5,906.5,906.5,46
20160801|2015-12-22 03:30,22,907,907,906.5,906.75,8
20160801|2015-12-22 04:00,22,906.75,906.75,906.75,906.75,6
20160801|2015-12-22 04:30,22,907.5,907.5,907.5,907.5,21
20160801|2015-12-22 05:00,22,908,908,908,908,21
20160801|2015-12-22 05:30,22,908,908,907.5,907.5,14
20160801|2015-12-22 06:00,22,908,908,908,908,11
20160801|2015-12-22 06:30,22,908.25,908.25,907.75,907.75,76
20160801|2015-12-22 07:00,22,907.75,908.25,907.75,908.25,37
20160801|2015-12-22 07:30,22,907,907,905.25,905.5,7
20160801|2015-12-22 08:30,22,907.75,908.25,906,906,151
20160801|2015-12-22 09:00,22,906.25,907.25,906,907.25,17
20160801|2015-12-22 09:30,22,906.25,906.25,905.5,905.75,15
20160801|2015-12-22 10:00,22,905.5,905.5,903.5,904.25,24
20160801|2015-12-22 10:30,22,905.25,905.5,903.75,903.75,50
20160801|2015-12-22 11:00,22,904.25,904.25,903.5,903.5,4
20160801|2015-12-22 11:30,22,903.75,903.75,903,903,30
20160801|2015-12-22 12:00,22,901.25,902.25,901.25,902.25,6
20160801|2015-12-22 12:30,22,901.5,901.5,900.25,900.25,27
20160801|2015-12-22 13:00,22,899.5,900.25,898.5,899.5,15
20160801|2015-12-22 19:00,23,899.75,899.75,899.75,899.75,1
20160801|2015-12-22 23:30,23,900.5,900.5,900.5,900.5,1
20160801|2015-12-23 07:00,23,899.75,899.75,899.75,899.75,1
20160801|2015-12-23 08:30,23,895.5,897,895.25,896.5,17
20160801|2015-12-23 09:00,23,897,897.25,894,894.5,9
20160801|2015-12-23 09:30,23,896.25,896.25,896.25,896.25,2
20160801|2015-12-23 10:00,23,894.5,894.5,894.5,894.5,2
20160801|2015-12-23 10:30,23,895.5,895.5,894.25,895.25,30
20160801|2015-12-23 11:30,23,895.75,895.75,895.75,895.75,1
20160801|2015-12-23 12:00,23,894.5,894.5,894.5,894.5,15
20160801|2015-12-23 12:30,23,894.75,895.25,894.75,895.25,22
20160801|2015-12-23 13:00,23,895.25,895.5,893.25,893.75,115
20160801|2015-12-23 19:00,24,896,896,896,896,3
20160801|2015-12-23 19:30,24,896.25,896.25,895,895,98
20160801|2015-12-23 20:00,24,895.25,895.5,895.25,895.5,17
20160801|2015-12-23 21:00,24,895,895.5,895,895,107
20160801|2015-12-24 00:30,24,893.75,893.75,893.5,893.5,25
20160801|2015-12-24 01:00,24,893.75,894,893.5,893.5,30
20160801|2015-12-24 05:30,24,893.25,893.25,893.25,893.25,1
20160801|2015-12-24 06:00,24,893.75,893.75,893.75,893.75,1
20160801|2015-12-24 06:30,24,894,894,894,894,1
20160801|2015-12-24 08:30,24,893.25,893.25,889.25,889.25,23
20160801|2015-12-24 09:00,24,890.25,891.75,890.25,890.5,19
20160801|2015-12-24 09:30,24,889,889,889,889,1
20160801|2015-12-24 10:30,24,886.75,887,886.75,886.75,9
20160801|2015-12-24 11:00,24,886.25,887,885.75,886.5,8
20160801|2015-12-27 19:30,28,882.5,882.5,881.75,881.75,5
20160801|2015-12-27 20:30,28,882.75,882.75,882.75,882.75,2
20160801|2015-12-27 21:00,28,883,883,883,883,1
20160801|2015-12-27 23:00,28,882.25,882.25,882.25,882.25,2
20160801|2015-12-28 08:30,28,881.5,881.5,878,880.5,35
20160801|2015-12-28 09:00,28,878.75,879.5,878.75,879.5,2
20160801|2015-12-28 09:30,28,878.75,878.75,877.25,877.5,60
20160801|2015-12-28 10:00,28,877.75,878.25,877.5,877.75,21
20160801|2015-12-28 10:30,28,877.75,878.5,877.75,877.75,11
20160801|2015-12-28 11:00,28,876.25,876.25,875.5,875.5,39
20160801|2015-12-28 11:30,28,875.75,876.5,875.75,876.5,22
20160801|2015-12-28 12:00,28,877.25,877.25,875.5,875.5,8
20160801|2015-12-28 12:30,28,875.75,875.75,875.75,875.75,1
20160801|2015-12-28 13:00,28,876,876.5,875,876.5,44
20160801|2015-12-28 19:30,29,877,878.5,877,878.5,6
20160801|2015-12-28 20:00,29,878.75,878.75,878.75,878.75,1
20160801|2015-12-28 20:30,29,879.75,879.75,879.75,879.75,27
20160801|2015-12-28 21:00,29,879.75,881,879.75,881,20
20160801|2015-12-28 21:30,29,881,881.25,881,881.25,39
20160801|2015-12-28 22:00,29,881.25,881.25,880.75,880.75,36
20160801|2015-12-29 00:30,29,883.5,883.5,883.5,883.5,1
20160801|2015-12-29 03:30,29,883,883.5,883,883.5,3
20160801|2015-12-29 05:30,29,881.5,881.5,881.5,881.5,1
20160801|2015-12-29 06:30,29,881.75,881.75,881.75,881.75,1
20160801|2015-12-29 07:00,29,886.25,886.25,886.25,886.25,1
20160801|2015-12-29 07:30,29,886,886,885,885.75,7
20160801|2015-12-29 08:30,29,884,884,882.5,882.5,11
20160801|2015-12-29 09:00,29,882.75,882.75,880.75,880.75,163
20160801|2015-12-29 09:30,29,880.75,881,879.5,879.5,1096
20160801|2015-12-29 10:00,29,879.25,881.5,879,881.5,17
20160801|2015-12-29 10:30,29,880.25,880.25,879.25,879.25,10
20160801|2015-12-29 11:00,29,879,879.25,878.5,879,29
20160801|2015-12-29 11:30,29,878.75,879.25,878.75,879.25,32
20160801|2015-12-29 12:00,29,879.75,882.75,879.75,881.75,33
20160801|2015-12-29 12:30,29,881.5,881.5,880.25,881.5,69
20160801|2015-12-29 13:00,29,881.75,882.25,881.25,881.5,101
20160801|2015-12-29 19:00,30,881.5,884,881.5,884,2
20160801|2015-12-30 00:30,30,888.25,888.25,888.25,888.25,1
20160801|2015-12-30 04:30,30,884.75,884.75,884.75,884.75,1
20160801|2015-12-30 05:00,30,885,885,885,885,1
20160801|2015-12-30 07:00,30,884.75,884.75,884.75,884.75,1
20160801|2015-12-30 08:30,30,885.25,885.25,880,881.75,88
20160801|2015-12-30 09:00,30,882,882,881.25,881.25,10
20160801|2015-12-30 09:30,30,881.25,882,880.75,882,10
20160801|2015-12-30 10:00,30,882.25,882.5,881.5,882.5,13
20160801|2015-12-30 10:30,30,882.75,888.25,882.75,886.5,33
20160801|2015-12-30 11:00,30,886,886,884.25,884.25,3
20160801|2015-12-30 11:30,30,883.25,883.25,883.25,883.25,1
20160801|2015-12-30 12:00,30,884.75,885.75,884.75,885.75,9
20160801|2015-12-30 12:30,30,885.25,885.25,884.5,885,29
20160801|2015-12-30 13:00,30,885.25,886,885,885.25,29
20160801|2015-12-30 23:00,31,886.5,886.5,886.5,886.5,1
20160801|2015-12-31 00:00,31,888.25,888.25,888.25,888.25,1
20160801|2015-12-31 02:00,31,886,886,886,886,1
20160801|2015-12-31 05:00,31,886.5,887,886.25,887,10
20160801|2015-12-31 05:30,31,886.75,886.75,886.75,886.75,1
20160801|2015-12-31 08:30,31,882.75,883.75,881.25,881.25,23
20160801|2015-12-31 09:00,31,881,881,880.5,880.5,5
20160801|2015-12-31 09:30,31,880.75,882.25,880.75,882.25,2
20160801|2015-12-31 10:00,31,881,882,880.75,880.75,6
20160801|2015-12-31 10:30,31,880.75,881.25,880.75,881.25,4
20160801|2015-12-31 11:00,31,879.25,879.25,879.25,879.25,1
20160801|2015-12-31 11:30,31,879.25,879.25,879.25,879.25,1
20160801|2015-12-31 12:00,31,879,879,879,879,1
20160801|2015-12-31 12:30,31,880.5,880.5,880.5,880.5,1
20160801|2015-12-31 13:00,31,879.75,880.25,878.5,879.25,45
20160801|2016-01-04 00:30,4,875.5,875.5,875.5,875.5,1
20160801|2016-01-04 01:00,4,875.5,875.5,875,875.25,4
20160801|2016-01-04 01:30,4,875.25,875.25,875.25,875.25,1
20160801|2016-01-04 03:00,4,875,875,875,875,1
20160801|2016-01-04 05:00,4,875,875,875,875,1
20160801|2016-01-04 07:00,4,875,875,875,875,2
20160801|2016-01-04 08:30,4,874.5,875.75,873.5,875.25,49
20160801|2016-01-04 09:00,4,872.5,873,872.25,872.5,47
20160801|2016-01-04 09:30,4,871.25,871.75,870.5,870.5,23
20160801|2016-01-04 10:00,4,869.75,870.75,869.5,870,36
20160801|2016-01-04 10:30,4,871.75,871.75,871.75,871.75,1
20160801|2016-01-04 11:00,4,869.75,869.75,869.75,869.75,1
20160801|2016-01-04 11:30,4,869.5,869.5,869.5,869.5,4
20160801|2016-01-04 12:00,4,868.75,868.75,868.75,868.75,2
20160801|2016-01-04 12:30,4,868.25,870,868.25,870,20
20160801|2016-01-04 13:00,4,870.75,870.75,870.75,870.75,6
20160801|2016-01-05 00:00,5,875.25,875.25,875.25,875.25,1
20160801|2016-01-05 00:30,5,875.5,875.5,875.5,875.5,1
20160801|2016-01-05 01:00,5,874.75,874.75,874.75,874.75,1
20160801|2016-01-05 01:30,5,875.5,875.5,875.5,875.5,1
20160801|2016-01-05 02:30,5,876.25,876.25,876.25,876.25,1
20160801|2016-01-05 05:00,5,876,876.25,876,876.25,5
20160801|2016-01-05 06:00,5,875.5,875.5,875.25,875.25,3
20160801|2016-01-05 07:00,5,875.25,875.25,875.25,875.25,1
20160801|2016-01-05 08:30,5,876.25,877.75,875.25,877.75,11
20160801|2016-01-05 09:00,5,876.25,877.5,875.75,875.75,5
20160801|2016-01-05 09:30,5,875.75,875.75,874.75,875.25,7
20160801|2016-01-05 10:00,5,874,874,873,873,4
20160801|2016-01-05 10:30,5,873.25,873.25,872.25,872.25,12
20160801|2016-01-05 11:00,5,872,873,871.5,873,13
20160801|2016-01-05 11:30,5,873.25,873.25,872.75,872.75,13
20160801|2016-01-05 12:00,5,871.25,872.25,871.25,872.25,15
20160801|2016-01-05 12:30,5,871.75,871.75,870.75,871,14
20160801|2016-01-05 13:00,5,871.5,872,870.5,871.25,8
20160801|2016-01-06 00:00,6,870.25,870.25,869.75,869.75,2
20160801|2016-01-06 01:00,6,869.75,869.75,869.75,869.75,1
20160801|2016-01-06 02:30,6,869.75,869.75,869.75,869.75,1
20160801|2016-01-06 03:00,6,868.75,868.75,868.75,868.75,1
20160801|2016-01-06 05:00,6,867.75,867.75,867.75,867.75,1
20160801|2016-01-06 06:30,6,867.75,867.75,867.75,867.75,2
20160801|2016-01-06 07:00,6,868,868,868,868,1
20160801|2016-01-06 08:30,6,867.75,872.5,867.75,870.5,39
20160801|2016-01-06 09:00,6,871,871,869.75,870.5,8
20160801|2016-01-06 09:30,6,868.25,868.25,866,866,24
20160801|2016-01-06 10:00,6,866.5,870,866.5,870,11
20160801|2016-01-06 10:30,6,870.75,873.75,870.75,873.75,5
20160801|2016-01-06 11:00,6,874.25,874.5,874.25,874.5,10
20160801|2016-01-06 11:30,6,874.75,874.75,874.75,874.75,1
20160801|2016-01-06 12:00,6,876,876,874,875,30
20160801|2016-01-06 12:30,6,876.5,879.5,876,878.75,40
20160801|2016-01-06 13:00,6,877,878.25,876.25,876.25,33
20160801|2016-01-06 19:30,7,874,874,874,874,1
20160801|2016-01-06 20:00,7,873.5,873.5,873.5,873.5,2
20160801|2016-01-07 06:00,7,873,873,872.75,872.75,3
20160801|2016-01-07 07:00,7,871.75,871.75,871.75,871.75,4
20160801|2016-01-07 07:30,7,871.75,871.75,871.5,871.5,2
20160801|2016-01-07 08:30,7,872.5,876,872,874,20
20160801|2016-01-07 09:00,7,874.25,876.5,874,875.75,23
20160801|2016-01-07 09:30,7,876.25,878.5,876,876,32
20160801|2016-01-07 10:00,7,876.75,879.75,876.75,878.5,38
20160801|2016-01-07 10:30,7,877.75,879,877.75,878.25,32
20160801|2016-01-07 11:00,7,877.5,878,874.25,874.25,10
20160801|2016-01-07 11:30,7,877.5,877.75,877.5,877.75,2
20160801|2016-01-07 12:00,7,877,877,877,877,1
20160801|2016-01-07 12:30,7,877,877,877,877,1
20160801|2016-01-07 13:00,7,877.25,877.25,876.25,876.25,7
20160801|2016-01-07 23:30,8,879,879,879,879,1
20160801|2016-01-08 03:00,8,881,881,881,881,1
20160801|2016-01-08 03:30,8,881,881,881,881,2
20160801|2016-01-08 05:00,8,879.25,879.25,879,879,3
20160801|2016-01-08 06:00,8,881,881,881,881,1
20160801|2016-01-08 08:30,8,881,881,880.5,881,15
20160801|2016-01-08 09:30,8,880,880,877.75,877.75,3
20160801|2016-01-08 10:00,8,877.75,881.75,877.75,879.75,42
20160801|2016-01-08 10:30,8,880,880.25,879.75,879.75,6
20160801|2016-01-08 11:30,8,879.5,880.25,879.5,880.25,12
20160801|2016-01-08 12:00,8,878.25,878.25,876,876.5,28
20160801|2016-01-08 12:30,8,877.5,877.5,877.5,877.5,5
20160801|2016-01-08 13:00,8,876.25,877.25,876.25,876.75,14
20160801|2016-01-10 20:30,11,876.25,876.25,876.25,876.25,5
20160801|2016-01-10 23:30,11,876.25,876.25,876.25,876.25,2
20160801|2016-01-11 00:00,11,875.5,875.5,875.5,875.5,2
20160801|2016-01-11 02:00,11,874.5,874.5,874.5,874.5,1
20160801|2016-01-11 08:30,11,877.75,880,877.75,879.75,30
20160801|2016-01-11 09:00,11,880,880,879,879,3
20160801|2016-01-11 09:30,11,876.5,876.5,874,874.5,17
20160801|2016-01-11 10:00,11,873.75,874,872.5,872.5,30
20160801|2016-01-11 10:30,11,872.75,873,871.5,872.25,21
20160801|2016-01-11 11:00,11,872.25,872.25,872,872,5
20160801|2016-01-11 11:30,11,872,872.25,872,872,13
20160801|2016-01-11 12:00,11,872,872.25,872,872.25,5
20160801|2016-01-11 12:30,11,872.75,872.75,872.75,872.75,10
20160801|2016-01-11 13:00,11,872.75,873.5,872.25,872.75,44
20160801|2016-01-11 19:00,12,873,874.5,873,874.5,3
20160801|2016-01-11 19:30,12,874,874.5,873.75,874.5,19
20160801|2016-01-11 23:30,12,872.5,872.5,872.5,872.5,1
20160801|2016-01-12 01:00,12,872.25,872.25,872.25,872.25,1
20160801|2016-01-12 03:00,12,874.25,874.25,874.25,874.25,5
20160801|2016-01-12 06:00,12,873.25,873.25,873.25,873.25,1
20160801|2016-01-12 07:30,12,872.5,872.5,872.5,872.5,1
20160801|2016-01-12 08:30,12,872,874.5,872,873.5,16
20160801|2016-01-12 09:00,12,873.25,873.25,871.25,871.25,10
20160801|2016-01-12 09:30,12,871.25,871.25,868.75,869.5,34
20160801|2016-01-12 10:00,12,869.5,870,869,869,27
20160801|2016-01-12 10:30,12,869.25,869.75,868.75,868.75,15
20160801|2016-01-12 11:00,12,872.25,890.75,872.25,884.5,89
20160801|2016-01-12 11:30,12,885.75,889.25,885.75,888.75,13
20160801|2016-01-12 12:00,12,887.75,887.75,887.5,887.5,2
20160801|2016-01-12 12:30,12,887.75,887.75,884.75,885.25,5
20160801|2016-01-12 13:00,12,884.75,885.75,884.75,885,15
20160801|2016-01-12 19:00,13,885,885,885,885,5
20160801|2016-01-12 19:30,13,883.5,883.5,883.5,883.5,1
20160801|2016-01-12 21:30,13,882,882,882,882,1
20160801|2016-01-13 02:30,13,884.5,885,884.5,885,3
20160801|2016-01-13 04:00,13,885.25,885.25,885.25,885.25,1
20160801|2016-01-13 05:30,13,885.25,885.25,885.25,885.25,1
20160801|2016-01-13 06:00,13,885.5,885.75,885.5,885.5,5
20160801|2016-01-13 07:00,13,885.25,885.25,885.25,885.25,1
20160801|2016-01-13 07:30,13,887,887,887,887,2
20160801|2016-01-13 08:30,13,888.5,889,886.5,887.25,126
20160801|2016-01-13 09:00,13,886.25,887,885,887,11
20160801|2016-01-13 09:30,13,885.5,886,885.5,886,6
20160801|2016-01-13 10:00,13,887.5,887.5,886.75,886.75,2
20160801|2016-01-13 10:30,13,888,888,888,888,6
20160801|2016-01-13 11:00,13,887.75,887.75,887.25,887.25,3
20160801|2016-01-13 11:30,13,887.5,888,887.5,887.5,10
20160801|2016-01-13 12:00,13,887.75,888.75,887.75,888.75,17
20160801|2016-01-13 12:30,13,888,888.75,887.25,888.75,9
20160801|2016-01-13 13:00,13,889,889.25,888.5,888.5,7
20160801|2016-01-13 23:30,14,888,888,888,888,1
20160801|2016-01-14 07:00,14,887.5,887.5,887,887,6
20160801|2016-01-14 08:30,14,889.75,889.75,885,885,24
20160801|2016-01-14 09:00,14,885.25,887.25,884,887.25,63
20160801|2016-01-14 09:30,14,888,889,888,888,15
20160801|2016-01-14 10:00,14,887.75,887.75,887,887,10
20160801|2016-01-14 10:30,14,886.75,888.25,886.5,888.25,6
20160801|2016-01-14 11:00,14,888,888.5,888,888.5,3
20160801|2016-01-14 11:30,14,888.75,889,888.75,888.75,15
20160801|2016-01-14 12:00,14,890.5,892.25,890.5,891.5,24
20160801|2016-01-14 12:30,14,891.5,891.5,889.25,890.25,17
20160801|2016-01-14 13:00,14,890,891,889.5,891,18
20160801|2016-01-14 23:00,15,887.75,887.75,887.75,887.75,1
20160801|2016-01-15 01:30,15,888.25,888.25,888.25,888.25,1
20160801|2016-01-15 07:00,15,884,884,883.5,883.5,19
20160801|2016-01-15 07:30,15,883,883,883,883,2
20160801|2016-01-15 08:30,15,881.75,883.25,879,880,120
20160801|2016-01-15 09:00,15,880.25,883.25,880.25,883.25,26
20160801|2016-01-15 09:30,15,883,884.75,883,884.5,32
20160801|2016-01-15 10:00,15,883.25,883.25,883.25,883.25,1
20160801|2016-01-15 10:30,15,884.5,885.25,884.5,885.25,6
20160801|2016-01-15 11:00,15,885.5,885.5,885.25,885.25,2
20160801|2016-01-15 11:30,15,884.5,884.5,882.5,883.75,15
20160801|2016-01-15 12:00,15,884.5,885,884.5,884.5,15
20160801|2016-01-15 12:30,15,885.5,885.75,885.5,885.75,2
20160801|2016-01-15 13:00,15,885,885.75,884,884,14
20160801|2016-01-18 19:00,19,890,890,890,890,1
20160801|2016-01-18 23:00,19,889,889,889,889,1
20160801|2016-01-18 23:30,19,889.75,889.75,889.75,889.75,1
20160801|2016-01-19 00:30,19,891,891,891,891,1
20160801|2016-01-19 04:30,19,891,891,891,891,1
20160801|2016-01-19 06:00,19,891,891,891,891,1
20160801|2016-01-19 06:30,19,890.25,890.25,890.25,890.25,1
20160801|2016-01-19 07:00,19,892.25,892.25,892.25,892.25,2
20160801|2016-01-19 07:30,19,892.5,892.5,892.25,892.25,2
20160801|2016-01-19 08:30,19,891.5,891.75,886.75,888.25,144
20160801|2016-01-19 09:00,19,887.25,889.5,887,888.5,89
20160801|2016-01-19 09:30,19,888,890.25,888,889,58
20160801|2016-01-19 10:00,19,890,890.25,889,890.25,20
20160801|2016-01-19 10:30,19,889.75,890.75,888.75,890.25,28
20160801|2016-01-19 11:00,19,890,890.25,889,889,22
20160801|2016-01-19 11:30,19,888.75,889.25,888.75,889,19
20160801|2016-01-19 12:00,19,888.75,889.5,888.5,888.75,26
20160801|2016-01-19 12:30,19,888.75,890,888.75,889.5,19
20160801|2016-01-19 13:00,19,889.25,889.5,887,887,76
20160801|2016-01-19 19:00,20,887.75,887.75,887.25,887.25,3
20160801|2016-01-19 20:00,20,888,888.5,888,888.5,3
20160801|2016-01-19 23:30,20,887.25,887.5,887.25,887.5,2
20160801|2016-01-20 00:00,20,888.5,889.25,888.5,889.25,2
20160801|2016-01-20 01:30,20,888,888,888,888,1
20160801|2016-01-20 02:00,20,886.25,886.25,885.5,885.5,2
20160801|2016-01-20 04:30,20,886,886,886,886,2
20160801|2016-01-20 05:00,20,885.75,885.75,885.75,885.75,1
20160801|2016-01-20 06:00,20,884.25,885.5,884.25,885.5,2
20160801|2016-01-20 07:30,20,883,883,883,883,3
20160801|2016-01-20 08:30,20,883,886,881,882.5,68
20160801|2016-01-20 09:00,20,882.25,884.5,882.25,883.5,25
20160801|2016-01-20 09:30,20,883,884,881.75,881.75,25
20160801|2016-01-20 10:00,20,881.5,882.5,880,881.25,61
20160801|2016-01-20 10:30,20,881.5,883.75,881.25,881.5,50
20160801|2016-01-20 11:00,20,881.25,881.25,879.25,879.5,70
20160801|2016-01-20 11:30,20,879.75,880.5,878.5,880.5,57
20160801|2016-01-20 12:00,20,880.5,880.5,878.75,878.75,28
20160801|2016-01-20 12:30,20,879.5,879.5,879,879.5,13
20160801|2016-01-20 13:00,20,880,882,880,881.5,17
20160801|2016-01-20 23:30,21,882,882,882,882,1
20160801|2016-01-21 00:00,21,879.75,879.75,879.75,879.75,1
20160801|2016-01-21 01:00,21,879.75,879.75,879.75,879.75,1
20160801|2016-01-21 06:00,21,881,881,881,881,1
20160801|2016-01-21 07:00,21,881.5,882.75,881.5,882.75,6
20160801|2016-01-21 08:30,21,883.5,885.5,882.75,884,106
20160801|2016-01-21 09:00,21,884,884.25,883,883.5,35
20160801|2016-01-21 09:30,21,883.75,887,883.5,886.25,58
20160801|2016-01-21 10:00,21,886.75,888.25,886.5,888.25,84
20160801|2016-01-21 10:30,21,888.25,891.25,888.25,891,74
20160801|2016-01-21 11:00,21,891.25,891.25,884.5,885.25,94
20160801|2016-01-21 11:30,21,885.25,886.5,885.25,886.5,25
20160801|2016-01-21 12:00,21,886,888,886,887.5,60
20160801|2016-01-21 12:30,21,887.25,888.25,886.25,887.5,35
20160801|2016-01-21 13:00,21,887.5,888,885.25,885.75,33
20160801|2016-01-22 03:00,22,891,891,891,891,2
20160801|2016-01-22 04:30,22,891,891,891,891,1
20160801|2016-01-22 05:00,22,890.75,890.75,890.75,890.75,2
20160801|2016-01-22 05:30,22,890.5,890.5,890.25,890.25,5
20160801|2016-01-22 07:00,22,891,891.75,891,891.75,5
20160801|2016-01-22 08:30,22,892.25,892.5,890.25,890.75,41
20160801|2016-01-22 09:00,22,891.5,892.5,890.75,891.75,46
20160801|2016-01-22 09:30,22,892,892.5,889,889.25,54
20160801|2016-01-22 10:00,22,889.25,890,884,884.75,102
20160801|2016-01-22 10:30,22,884.75,884.75,882,883.75,75
20160801|2016-01-22 11:00,22,884,885,882.75,882.75,45
20160801|2016-01-22 11:30,22,883.25,883.25,882.75,882.75,6
20160801|2016-01-22 12:00,22,883,883.5,882.75,882.75,33
20160801|2016-01-22 12:30,22,882.75,883.5,882.75,883.25,17
20160801|2016-01-22 13:00,22,883.5,884.25,882.75,883,29
20160801|2016-01-24 19:00,25,883.25,885.5,883.25,885.5,5
20160801|2016-01-24 20:00,25,885.25,885.25,885.25,885.25,1
20160801|2016-01-24 22:00,25,883.75,883.75,883.75,883.75,1
20160801|2016-01-25 00:30,25,884.25,884.25,884.25,884.25,1
20160801|2016-01-25 06:00,25,882.25,882.25,882.25,882.25,1
20160801|2016-01-25 07:00,25,882.5,882.75,882.5,882.75,3
20160801|2016-01-25 08:30,25,882,885.5,882,885.5,103
20160801|2016-01-25 09:00,25,886.25,887.25,886,886.5,18
20160801|2016-01-25 09:30,25,885.75,885.75,880.25,880.25,104
20160801|2016-01-25 10:00,25,879.75,880,879.5,879.5,16
20160801|2016-01-25 10:30,25,881.25,881.5,881,881.25,7
20160801|2016-01-25 11:00,25,880.25,884.25,880.25,884.25,10
20160801|2016-01-25 11:30,25,884.5,887.75,884.5,887.5,23
20160801|2016-01-25 12:00,25,887.75,889.25,886.75,887.75,43
20160801|2016-01-25 12:30,25,888,888.75,887.75,887.75,25
20160801|2016-01-25 13:00,25,887.5,888.75,887,888.25,45
20160801|2016-01-25 19:30,26,888.5,888.75,888.5,888.75,11
20160801|2016-01-25 20:00,26,889.25,889.25,889.25,889.25,1
20160801|2016-01-25 23:00,26,889.25,889.25,888.5,888.5,4
20160801|2016-01-26 00:00,26,888.5,888.5,887.25,887.25,3
20160801|2016-01-26 02:00,26,884.5,884.5,884.5,884.5,1
20160801|2016-01-26 07:00,26,885.5,885.5,885.5,885.5,1
20160801|2016-01-26 08:30,26,887,889.5,886.25,886.5,33
20160801|2016-01-26 09:00,26,887,888.75,885.25,885.25,45
20160801|2016-01-26 09:30,26,886.75,886.75,886.5,886.75,3
20160801|2016-01-26 10:00,26,887.25,888,886,886,6
20160801|2016-01-26 10:30,26,886,886.75,886,886.75,4
20160801|2016-01-26 11:00,26,886.75,887.75,886.25,887.25,34
20160801|2016-01-26 11:30,26,887.5,887.5,886.75,886.75,20
20160801|2016-01-26 12:00,26,887.75,887.75,885.75,885.75,37
20160801|2016-01-26 12:30,26,885.75,887,885.5,886,23
20160801|2016-01-26 13:00,26,886.25,887,885.75,886,22
20160801|2016-01-27 00:30,27,887.75,887.75,887.75,887.75,1
20160801|2016-01-27 01:00,27,887.75,887.75,887.75,887.75,1
20160801|2016-01-27 05:30,27,886.75,886.75,886.75,886.75,1
20160801|2016-01-27 07:00,27,888.5,888.5,888.5,888.5,2
20160801|2016-01-27 08:30,27,889,890.25,888.75,889,42
20160801|2016-01-27 09:00,27,889,889,887,887.75,67
20160801|2016-01-27 09:30,27,889,890,888.75,889,51
20160801|2016-01-27 10:00,27,889.5,889.5,887.5,887.5,39
20160801|2016-01-27 10:30,27,887.5,888.75,887.25,888.75,13
20160801|2016-01-27 11:00,27,888.75,889.25,888.25,889,14
20160801|2016-01-27 11:30,27,889.75,894,889.75,891.75,150
20160801|2016-01-27 12:00,27,891.5,892.75,890.25,890.25,50
20160801|2016-01-27 12:30,27,891,892.25,890.25,892,33
20160801|2016-01-27 13:00,27,892.75,894,891.75,893,90
20160801|2016-01-27 23:00,28,892.5,892.5,892.5,892.5,1
20160801|2016-01-27 23:30,28,892.25,892.25,892.25,892.25,1
20160801|2016-01-28 00:00,28,892.25,892.5,892.25,892.5,3
20160801|2016-01-28 02:30,28,893.5,893.5,893.5,893.5,1
20160801|2016-01-28 05:00,28,891.5,891.5,891.5,891.5,1
20160801|2016-01-28 05:30,28,891,891.25,891,891.25,9
20160801|2016-01-28 06:00,28,890.75,890.75,890.75,890.75,1
20160801|2016-01-28 07:30,28,890.5,890.5,890.5,890.5,1
20160801|2016-01-28 08:30,28,890.5,891,888.75,890.5,172
20160801|2016-01-28 09:00,28,890.5,891.75,887,887,66
20160801|2016-01-28 09:30,28,886.75,886.75,882.25,883.5,105
20160801|2016-01-28 10:00,28,883,884.5,883,884.25,18
20160801|2016-01-28 10:30,28,883.75,883.75,883,883,13
20160801|2016-01-28 11:00,28,883,883,878.75,878.75,121
20160801|2016-01-28 11:30,28,878.5,880.5,878,880.5,54
20160801|2016-01-28 12:00,28,880.5,881.25,880,880,28
20160801|2016-01-28 12:30,28,880,880,879,879,24
20160801|2016-01-28 13:00,28,879,879.25,877.75,879,110
20160801|2016-01-28 20:30,29,880.25,880.25,880.25,880.25,1
20160801|2016-01-28 23:30,29,879.25,879.25,879.25,879.25,1
20160801|2016-01-29 00:00,29,879.25,879.5,879.25,879.5,5
20160801|2016-01-29 03:00,29,879,879,879,879,1
20160801|2016-01-29 05:00,29,878.5,878.5,878.5,878.5,1
20160801|2016-01-29 06:30,29,878.25,878.25,878,878,6
20160801|2016-01-29 07:00,29,877.75,879,877.75,879,6
20160801|2016-01-29 07:30,29,879.75,881,879.75,881,2
20160801|2016-01-29 08:30,29,880,882.5,879,881,133
20160801|2016-01-29 09:00,29,881.25,883.25,880.5,881.25,111
20160801|2016-01-29 09:30,29,882,882.75,881.75,882.25,26
20160801|2016-01-29 10:00,29,883.25,884.25,883,883.75,16
20160801|2016-01-29 10:30,29,883,884.25,883,884.25,21
20160801|2016-01-29 11:00,29,884.5,888.5,884.25,888.25,45
20160801|2016-01-29 11:30,29,886.75,889.25,886.5,889.25,32
20160801|2016-01-29 12:00,29,889.5,889.5,888.5,889.5,8
20160801|2016-01-29 12:30,29,889.5,890.75,889.25,889.25,20
20160801|2016-01-29 13:00,29,889.25,892.25,888.5,891,111
20160801|2016-01-31 19:00,1,891.5,891.5,891.5,891.5,1
20160801|2016-02-01 00:30,1,887.75,887.75,887.75,887.75,1
20160801|2016-02-01 03:30,1,888.5,888.5,888.5,888.5,1
20160801|2016-02-01 04:00,1,888.25,888.25,888.25,888.25,1
20160801|2016-02-01 06:30,1,887.75,887.75,887.75,887.75,1
20160801|2016-02-01 07:00,1,887,887,887,887,10
20160801|2016-02-01 08:30,1,887,888.75,885.5,887,74
20160801|2016-02-01 09:00,1,886.75,889.75,886.5,889.75,55
20160801|2016-02-01 09:30,1,889.5,890.25,888.5,890,21
20160801|2016-02-01 10:00,1,890.25,890.25,888.75,888.75,21
20160801|2016-02-01 10:30,1,888.75,890,888,890,22
20160801|2016-02-01 11:00,1,889.25,889.25,886.75,887.25,13
20160801|2016-02-01 11:30,1,887.75,888.25,886.75,886.75,33
20160801|2016-02-01 12:00,1,887.25,887.25,886.25,886.75,15
20160801|2016-02-01 12:30,1,886.5,888.25,886.5,888.25,20
20160801|2016-02-01 13:00,1,888.25,889.5,887.5,889.5,53
20160801|2016-02-01 19:00,2,889.5,889.5,889.5,889.5,1
20160801|2016-02-02 00:00,2,891.5,891.5,891.5,891.5,1
20160801|2016-02-02 00:30,2,892.5,892.5,892.5,892.5,1
20160801|2016-02-02 02:00,2,892,892,892,892,1
20160801|2016-02-02 03:00,2,891.75,891.75,891.75,891.75,1
20160801|2016-02-02 04:30,2,890.75,890.75,890.75,890.75,1
20160801|2016-02-02 05:30,2,890,890,890,890,1
20160801|2016-02-02 07:00,2,890,890.5,890,890.5,8
20160801|2016-02-02 07:30,2,891,891,891,891,2
20160801|2016-02-02 08:30,2,890.75,890.75,886.5,888,91
20160801|2016-02-02 09:00,2,887.75,890.5,887.75,890.5,109
20160801|2016-02-02 09:30,2,891.5,895.25,891.5,894.75,61
20160801|2016-02-02 10:00,2,894.75,894.75,893.75,894.25,3
20160801|2016-02-02 10:30,2,894.25,896.75,894.25,896.5,28
20160801|2016-02-02 11:00,2,896.75,897.25,896.5,896.5,21
20160801|2016-02-02 11:30,2,897,897,895.5,895.5,5
20160801|2016-02-02 12:00,2,895,895,894,894.75,31
20160801|2016-02-02 12:30,2,894.75,895.75,894.5,895.25,43
20160801|2016-02-02 13:00,2,895.75,896.5,895.25,896,32
20160801|2016-02-02 21:30,3,894.25,894.25,894.25,894.25,1
20160801|2016-02-03 03:30,3,895,895,895,895,1
20160801|2016-02-03 07:00,3,893.5,894.25,893.5,894.25,3
20160801|2016-02-03 08:30,3,894,894.25,891.25,892.75,80
20160801|2016-02-03 09:00,3,893,893.25,891.5,892.5,66
20160801|2016-02-03 09:30,3,892.25,892.25,889.5,891,94
20160801|2016-02-03 10:00,3,891,891.5,890.5,890.75,229
20160801|2016-02-03 10:30,3,890.5,890.5,888.25,888.5,57
20160801|2016-02-03 11:00,3,888.25,889,888,888.5,133
20160801|2016-02-03 11:30,3,888.25,888.5,887.75,888.5,33
20160801|2016-02-03 12:00,3,888,888,885,886.25,124
20160801|2016-02-03 12:30,3,887,887,886,886.25,10
20160801|2016-02-03 13:00,3,886.75,888.25,886.25,888.25,71
20160801|2016-02-03 19:30,4,892,892,892,892,2
20160801|2016-02-03 20:30,4,891.25,891.25,891.25,891.25,1
20160801|2016-02-03 23:30,4,891.5,891.5,891.5,891.5,4
20160801|2016-02-04 01:00,4,892.5,892.5,892.5,892.5,2
20160801|2016-02-04 01:30,4,893.5,893.5,893.5,893.5,1
20160801|2016-02-04 02:00,4,893,893,893,893,2
20160801|2016-02-04 06:30,4,892.25,892.5,892.25,892.5,2
20160801|2016-02-04 07:00,4,891.5,891.75,891.25,891.75,102
20160801|2016-02-04 07:30,4,890.5,890.5,888.5,889,14
20160801|2016-02-04 08:30,4,889.5,891,887.75,889,83
20160801|2016-02-04 09:00,4,888.75,894.5,887.75,894,67
20160801|2016-02-04 09:30,4,894.5,894.75,889.75,890,77
20160801|2016-02-04 10:00,4,889.25,889.25,885.75,887.75,28
20160801|2016-02-04 10:30,4,887.5,887.5,884,885.25,24
20160801|2016-02-04 11:00,4,885.5,886.25,885.5,886,7
20160801|2016-02-04 11:30,4,888,888,886,886,5
20160801|2016-02-04 12:00,4,885.75,886.75,885.75,886,21
20160801|2016-02-04 12:30,4,886.5,886.5,884.75,886,28
20160801|2016-02-04 13:00,4,886,887.75,885.5,887.5,148
20160801|2016-02-04 19:00,5,888.5,888.75,887.75,887.75,5
20160801|2016-02-04 19:30,5,889.5,889.5,889.5,889.5,1
20160801|2016-02-04 20:30,5,888.25,888.25,888.25,888.25,4
20160801|2016-02-04 21:00,5,889.25,889.25,888.75,888.75,9
20160801|2016-02-05 03:00,5,890.75,890.75,890.5,890.5,2
20160801|2016-02-05 03:30,5,890.75,891.25,890.75,891,5
20160801|2016-02-05 04:00,5,891,891,891,891,4
20160801|2016-02-05 04:30,5,891,891,890.75,890.75,3
20160801|2016-02-05 05:00,5,890.75,890.75,890.75,890.75,2
20160801|2016-02-05 06:30,5,889.5,889.75,889.5,889.75,2
20160801|2016-02-05 07:00,5,889.5,889.5,889.5,889.5,9
20160801|2016-02-05 08:30,5,888,888,884.25,886.25,43
20160801|2016-02-05 09:00,5,886.5,886.5,886,886,3
20160801|2016-02-05 09:30,5,885.75,885.75,885.75,885.75,4
20160801|2016-02-05 10:00,5,884,884.25,884,884.25,4
20160801|2016-02-05 10:30,5,884,884,883.25,883.25,8
20160801|2016-02-05 11:00,5,883.25,883.75,881,881,16
20160801|2016-02-05 11:30,5,881,881.5,880.75,880.75,3
20160801|2016-02-05 12:00,5,881.75,883,881.75,882.5,8
20160801|2016-02-05 12:30,5,881.75,882.5,881.25,882.5,14
20160801|2016-02-05 13:00,5,882.5,882.5,879.75,880.75,51
20160801|2016-02-08 02:30,8,878.75,878.75,878.75,878.75,1
20160801|2016-02-08 05:00,8,877,877,876.75,877,7
20160801|2016-02-08 06:00,8,875.75,875.75,875.75,875.75,2
20160801|2016-02-08 07:00,8,876,876.25,876,876.25,3
20160801|2016-02-08 08:30,8,876.5,879.25,874.25,879.25,110
20160801|2016-02-08 09:00,8,878.5,879,877,879,15
20160801|2016-02-08 09:30,8,878,878.5,876.75,876.75,17
20160801|2016-02-08 10:00,8,876.5,876.5,875.5,875.5,11
20160801|2016-02-08 10:30,8,875.5,875.5,875.5,875.5,1
20160801|2016-02-08 11:00,8,875.5,876.75,874.75,876.5,47
20160801|2016-02-08 11:30,8,876.25,876.25,874.75,876,41
20160801|2016-02-08 12:00,8,875.25,875.25,874.5,874.75,11
20160801|2016-02-08 12:30,8,874.75,874.75,873.25,874.75,33
20160801|2016-02-08 13:00,8,875.25,875.5,874.25,875,37
20160801|2016-02-08 19:00,9,874.75,874.75,874.75,874.75,2
20160801|2016-02-08 22:00,9,875,875.25,875,875.25,2
20160801|2016-02-08 23:30,9,875.75,875.75,875.75,875.75,1
20160801|2016-02-09 02:30,9,875.75,875.75,875.75,875.75,1
20160801|2016-02-09 04:30,9,875.5,875.5,875.5,875.5,22
20160801|2016-02-09 08:30,9,874,875.5,873.25,874.75,34
20160801|2016-02-09 09:00,9,875.5,876,874.25,875,12
20160801|2016-02-09 09:30,9,874.25,874.25,873.75,873.75,17
20160801|2016-02-09 10:00,9,873.5,874.25,872.75,873,30
20160801|2016-02-09 10:30,9,872.75,873.25,871.5,871.5,27
20160801|2016-02-09 11:00,9,873,875.75,871.75,874.5,22
20160801|2016-02-09 11:30,9,873.25,873.5,872.75,873.5,11
20160801|2016-02-09 12:00,9,871.75,873,871.5,872.75,20
20160801|2016-02-09 12:30,9,872.5,873.75,872.5,873.75,10
20160801|2016-02-09 13:00,9,873.25,875.75,873.25,875.25,19
20160801|2016-02-10 08:30,10,876.25,876.25,873,873.5,41
20160801|2016-02-10 09:00,10,874.5,874.5,874,874,7
20160801|2016-02-10 09:30,10,876,876,874,875,15
20160801|2016-02-10 10:00,10,875,875.25,874.75,874.75,12
20160801|2016-02-10 10:30,10,873.5,875,873.25,875,19
20160801|2016-02-10 11:00,10,875.25,875.25,874.25,875,15
20160801|2016-02-10 11:30,10,875.5,876.5,875.5,875.5,19
20160801|2016-02-10 12:00,10,875.5,875.5,875.5,875.5,4
20160801|2016-02-10 12:30,10,875,875.25,874.75,875,18
20160801|2016-02-10 13:00,10,875,875.5,874,874.75,52
20160801|2016-02-10 20:30,11,875.25,875.25,875.25,875.25,1
20160801|2016-02-10 21:00,11,875,875,875,875,1
20160801|2016-02-10 22:00,11,875.5,875.5,875.5,875.5,1
20160801|2016-02-11 01:30,11,876,876.5,876,876.5,2
20160801|2016-02-11 02:30,11,876.5,876.5,876.5,876.5,1
20160801|2016-02-11 03:00,11,875.75,875.75,875.5,875.5,5
20160801|2016-02-11 04:30,11,877,877,877,877,1
20160801|2016-02-11 06:00,11,876.25,876.25,876.25,876.25,1
20160801|2016-02-11 08:30,11,875.75,879.75,874.75,879,185
20160801|2016-02-11 09:00,11,880,882.75,879.75,881.75,101
20160801|2016-02-11 09:30,11,882,883.25,882,882.5,13
20160801|2016-02-11 10:00,11,882.5,884.25,882.5,884.25,14
20160801|2016-02-11 10:30,11,883.5,884,882.75,884,18
20160801|2016-02-11 11:00,11,884.75,885.5,884,885.25,7
20160801|2016-02-11 11:30,11,885,885.5,882.75,882.75,43
20160801|2016-02-11 12:00,11,882.75,883.5,882,882.75,24
20160801|2016-02-11 12:30,11,883,883.5,882,882,42
20160801|2016-02-11 13:00,11,882.5,885,882.25,884.25,29
20160801|2016-02-11 23:30,12,886.25,886.25,886.25,886.25,1
20160801|2016-02-12 00:00,12,886.25,886.5,886.25,886.5,2
20160801|2016-02-12 05:30,12,885.75,885.75,885.75,885.75,2
20160801|2016-02-12 07:00,12,883,883,883,883,1
20160801|2016-02-12 08:30,12,883.25,883.75,880.5,880.75,121
20160801|2016-02-12 09:00,12,880.25,883.25,880.25,881.75,24
20160801|2016-02-12 09:30,12,881.75,885.75,881.75,885.5,111
20160801|2016-02-12 10:00,12,886,886,884.25,884.75,21
20160801|2016-02-12 10:30,12,884.75,884.75,884,884.5,35
20160801|2016-02-12 11:00,12,884,884.5,883,883.75,68
20160801|2016-02-12 12:00,12,883.75,884.25,882.5,884,89
20160801|2016-02-12 12:30,12,883.5,884.5,883.5,883.75,35
20160801|2016-02-12 13:00,12,883.5,884.25,882.75,883,79
20160801|2016-02-15 19:00,16,888.25,888.25,888,888,2
20160801|2016-02-16 01:00,16,891,891,891,891,1
20160801|2016-02-16 02:30,16,891.5,891.5,891.5,891.5,1
20160801|2016-02-16 03:00,16,892,892.5,891.75,892,10
20160801|2016-02-16 03:30,16,892.25,892.25,892.25,892.25,5
20160801|2016-02-16 04:00,16,890.75,890.75,890.25,890.25,2
20160801|2016-02-16 05:30,16,890.25,890.25,890.25,890.25,3
20160801|2016-02-16 07:00,16,888,888,887.75,887.75,3
20160801|2016-02-16 07:30,16,887.25,887.25,887.25,887.25,1
20160801|2016-02-16 08:30,16,887.5,889.25,887,887.75,126
20160801|2016-02-16 09:00,16,888,889,888,888.25,100
20160801|2016-02-16 09:30,16,888.5,891.25,888.5,891,79
20160801|2016-02-16 10:00,16,891,891,889,889.25,64
20160801|2016-02-16 10:30,16,889.25,890,889.25,890,17
20160801|2016-02-16 11:00,16,889.25,889.25,883.25,883.5,73
20160801|2016-02-16 11:30,16,883.5,887.75,883.5,887.25,56
20160801|2016-02-16 12:00,16,888.5,889,888,888.5,28
20160801|2016-02-16 12:30,16,887.75,888.25,886.75,887.75,48
20160801|2016-02-16 13:00,16,887.75,889,887.75,888.75,48
20160801|2016-02-16 19:00,17,888,888,888,888,2
20160801|2016-02-16 20:30,17,889,889,889,889,1
20160801|2016-02-16 23:30,17,886.5,886.5,886,886,4
20160801|2016-02-17 00:00,17,886.75,886.75,886.5,886.5,3
20160801|2016-02-17 00:30,17,886,886,886,886,1
20160801|2016-02-17 04:30,17,887,887,887,887,1
20160801|2016-02-17 05:00,17,885.75,885.75,885.75,885.75,2
20160801|2016-02-17 06:30,17,886,886,886,886,2
20160801|2016-02-17 07:30,17,887,887,887,887,1
20160801|2016-02-17 08:30,17,887.5,890.25,887.5,890.25,28
20160801|2016-02-17 09:00,17,891,892,891,891.75,18
20160801|2016-02-17 09:30,17,892,892,891,891,15
20160801|2016-02-17 10:00,17,891.5,891.5,890.5,890.5,29
20160801|2016-02-17 10:30,17,890.5,891.5,890.5,891.5,21
20160801|2016-02-17 11:00,17,891.25,891.5,891,891,13
20160801|2016-02-17 11:30,17,891.5,891.5,890,890.5,16
20160801|2016-02-17 12:00,17,891,891.5,890.5,890.5,8
20160801|2016-02-17 12:30,17,890.75,892,890.75,891.5,14
20160801|2016-02-17 13:00,17,891.25,891.25,891.25,891.25,2
20160801|2016-02-17 22:00,18,891,891,891,891,4
20160801|2016-02-17 22:30,18,891,891,891,891,4
20160801|2016-02-18 01:00,18,889.75,889.75,889.75,889.75,1
20160801|2016-02-18 02:30,18,890.5,890.5,890.5,890.5,1
20160801|2016-02-18 06:00,18,890,890,890,890,1
20160801|2016-02-18 06:30,18,889.25,889.25,888.5,888.5,3
20160801|2016-02-18 08:30,18,888.5,889,888.5,889,8
20160801|2016-02-18 09:00,18,887.25,887.75,887.25,887.5,4
20160801|2016-02-18 09:30,18,889,889,887.75,887.75,21
20160801|2016-02-18 10:00,18,887.25,890.25,887,890,7
20160801|2016-02-18 10:30,18,890,890,890,890,1
20160801|2016-02-18 11:00,18,890.25,890.75,889.25,889.25,13
20160801|2016-02-18 12:00,18,889.75,889.75,889.75,889.75,4
20160801|2016-02-18 12:30,18,889.5,889.5,889.25,889.25,4
20160801|2016-02-18 13:00,18,889.75,889.75,889.5,889.5,24
20160801|2016-02-18 19:00,19,889,889,888.75,889,30
20160801|2016-02-19 03:30,19,889.5,889.5,889,889,2
20160801|2016-02-19 04:00,19,889,889,888.75,888.75,3
20160801|2016-02-19 04:30,19,888.5,888.5,888.5,888.5,1
20160801|2016-02-19 06:00,19,887.75,887.75,887.75,887.75,5
20160801|2016-02-19 08:30,19,888.25,888.75,887.5,887.5,14
20160801|2016-02-19 09:00,19,888.75,889.25,888.75,889.25,22
20160801|2016-02-19 10:00,19,889,889.25,889,889.25,23
20160801|2016-02-19 11:30,19,889.5,889.5,888.25,888.25,11
20160801|2016-02-19 12:00,19,887.75,888.25,887.75,888.25,3
20160801|2016-02-19 12:30,19,888,888,887.5,887.5,12
20160801|2016-02-19 13:00,19,887,887,886.25,887,14
20160801|2016-02-21 19:00,22,890.75,890.75,890.75,890.75,5
20160801|2016-02-22 04:00,22,891.5,892.75,891.5,892.75,5
20160801|2016-02-22 07:00,22,891.75,891.75,891.75,891.75,1
20160801|2016-02-22 07:30,22,892.25,892.5,892.25,892.5,5
20160801|2016-02-22 08:30,22,891.75,893.25,891.5,892.75,87
20160801|2016-02-22 09:00,22,892.25,892.25,889.75,889.75,29
20160801|2016-02-22 09:30,22,891.75,894.75,891.75,894.75,40
20160801|2016-02-22 10:00,22,895,895,894.25,894.25,6
20160801|2016-02-22 10:30,22,894.25,895,893,893,27
20160801|2016-02-22 11:00,22,892.75,892.75,889.75,890.75,87
20160801|2016-02-22 11:30,22,891.75,891.75,891.75,891.75,2
20160801|2016-02-22 12:00,22,891.75,892.25,891.75,892,9
20160801|2016-02-22 12:30,22,891.75,892.75,891.75,892.5,10
20160801|2016-02-22 13:00,22,892.75,893,890.25,890.5,21
20160801|2016-02-22 19:00,23,888.5,888.5,888.5,888.5,3
20160801|2016-02-22 19:30,23,888,888,888,888,1
20160801|2016-02-22 20:00,23,888,888.25,888,888.25,2
20160801|2016-02-22 20:30,23,888.25,888.25,888.25,888.25,1
20160801|2016-02-22 21:00,23,887.75,887.75,887.75,887.75,2
20160801|2016-02-22 22:00,23,887.5,887.5,887.5,887.5,2
20160801|2016-02-23 00:30,23,887.25,887.25,887.25,887.25,4
20160801|2016-02-23 01:00,23,887,887,887,887,1
20160801|2016-02-23 02:30,23,887,887.25,887,887.25,7
20160801|2016-02-23 03:30,23,887,887,887,887,1
20160801|2016-02-23 04:30,23,886.75,886.75,886.5,886.5,2
20160801|2016-02-23 05:00,23,886.5,886.5,886.5,886.5,1
20160801|2016-02-23 05:30,23,886.75,887,886.75,887,2
20160801|2016-02-23 06:00,23,887.25,887.25,886.5,886.75,7
20160801|2016-02-23 07:00,23,886.5,886.5,886,886,10
20160801|2016-02-23 07:30,23,885.75,885.75,885.75,885.75,1
20160801|2016-02-23 08:30,23,885.5,885.75,883.75,884.25,60
20160801|2016-02-23 09:00,23,884.25,884.25,882.25,882.5,58
20160801|2016-02-23 09:30,23,882.75,882.75,879,879,31
20160801|2016-02-23 10:00,23,879,880,878.75,880,80
20160801|2016-02-23 10:30,23,879.75,880.25,879.75,880.25,47
20160801|2016-02-23 11:00,23,880,880.25,879.75,879.75,50
20160801|2016-02-23 11:30,23,879.75,881.25,879.75,880.75,17
20160801|2016-02-23 12:00,23,881,881,880.75,880.75,29
20160801|2016-02-23 12:30,23,880.25,880.25,880,880,19
20160801|2016-02-23 13:00,23,880.25,881.25,880.25,880.75,43
20160801|2016-02-23 19:00,24,881.25,881.25,879.75,879.75,3
20160801|2016-02-23 19:30,24,879.25,880,879.25,880,7
20160801|2016-02-23 20:30,24,878,878,878,878,2
20160801|2016-02-23 23:30,24,879.5,879.5,879.25,879.25,4
20160801|2016-02-24 00:30,24,880,880,880,880,1
20160801|2016-02-24 01:00,24,880,880,880,880,1
20160801|2016-02-24 02:30,24,878.5,878.5,878.5,878.5,3
20160801|2016-02-24 03:30,24,878.75,879,878.75,879,3
20160801|2016-02-24 04:00,24,879,879,879,879,1
20160801|2016-02-24 05:00,24,879.5,879.5,879.5,879.5,2
20160801|2016-02-24 05:30,24,879.25,879.25,879.25,879.25,1
20160801|2016-02-24 06:00,24,878.75,878.75,878.25,878.25,3
20160801|2016-02-24 06:30,24,878,878.75,877.25,878.75,7
20160801|2016-02-24 07:00,24,878.5,879.5,878.5,879.5,12
20160801|2016-02-24 07:30,24,879.75,879.75,879,879,6
20160801|2016-02-24 08:30,24,878.75,881.5,878.25,881.5,62
20160801|2016-02-24 09:00,24,881.75,882.5,879.25,879.25,31
20160801|2016-02-24 09:30,24,880.75,881.5,878.5,878.75,24
20160801|2016-02-24 10:00,24,878.75,879,878.5,878.5,15
20160801|2016-02-24 10:30,24,878.75,880.25,877.75,880.25,79
20160801|2016-02-24 11:00,24,881.5,882,881.25,881.25,16
20160801|2016-02-24 11:30,24,881.25,882.25,881.25,881.5,15
20160801|2016-02-24 12:00,24,882.5,882.5,881,881.25,22
20160801|2016-02-24 12:30,24,881.25,881.75,880.5,880.5,18
20160801|2016-02-24 13:00,24,880.5,881,880.25,880.25,16
20160801|2016-02-24 19:00,25,880.75,881.5,880.75,881.25,30
20160801|2016-02-24 19:30,25,880.75,881,880,880,10
20160801|2016-02-24 20:00,25,880,880,880,880,6
20160801|2016-02-24 20:30,25,880,880,880,880,9
20160801|2016-02-24 21:30,25,878.75,878.75,878.75,878.75,1
20160801|2016-02-24 23:30,25,879.25,879.75,879,879.75,12
20160801|2016-02-25 00:00,25,880.5,880.5,879.25,879.5,5
20160801|2016-02-25 00:30,25,879.25,879.5,879,879.5,12
20160801|2016-02-25 01:00,25,880,881.25,880,881.25,4
20160801|2016-02-25 02:00,25,882.25,882.25,882.25,882.25,1
20160801|2016-02-25 03:00,25,882.75,882.75,882.75,882.75,1
20160801|2016-02-25 04:30,25,882.5,882.5,882.5,882.5,1
20160801|2016-02-25 06:00,25,883,883,883,883,1
20160801|2016-02-25 06:30,25,883.5,883.5,882.75,882.75,3
20160801|2016-02-25 07:00,25,883,883.5,882.75,883.5,9
20160801|2016-02-25 07:30,25,883.25,884.25,883,884.25,16
20160801|2016-02-25 08:30,25,882.75,882.75,879.5,880,84
20160801|2016-02-25 09:00,25,879.75,880.5,879,880.5,37
20160801|2016-02-25 09:30,25,879.5,879.5,877.5,877.5,17
20160801|2016-02-25 10:00,25,876.5,877.5,876.5,877.25,16
20160801|2016-02-25 10:30,25,876.75,877.75,876.75,877,48
20160801|2016-02-25 11:00,25,877.25,877.25,877,877.25,24
20160801|2016-02-25 11:30,25,877,877.5,877,877,14
20160801|2016-02-25 12:00,25,876.75,876.75,875.5,876,26
20160801|2016-02-25 12:30,25,875.75,875.75,874.75,875,65
20160801|2016-02-25 13:00,25,874.5,874.5,873.5,874,62
20160801|2016-02-25 19:30,26,876.25,876.25,876.25,876.25,1
20160801|2016-02-25 20:00,26,876,876,876,876,1
20160801|2016-02-25 23:00,26,875.5,875.5,875.5,875.5,1
20160801|2016-02-25 23:30,26,875.5,875.5,875.25,875.5,11
20160801|2016-02-26 00:00,26,875,875.75,875,875.5,6
20160801|2016-02-26 01:30,26,876.5,876.75,876,876.75,7
20160801|2016-02-26 02:00,26,876.75,876.75,876.75,876.75,1
20160801|2016-02-26 02:30,26,876,876,876,876,1
20160801|2016-02-26 03:30,26,876,876,876,876,1
20160801|2016-02-26 04:00,26,877.25,877.25,877.25,877.25,1
20160801|2016-02-26 04:30,26,877.5,877.5,877.5,877.5,2
20160801|2016-02-26 05:00,26,876.75,876.75,876.75,876.75,1
20160801|2016-02-26 06:00,26,876.5,876.5,876.5,876.5,2
20160801|2016-02-26 06:30,26,876.75,876.75,875.5,875.5,22
20160801|2016-02-26 07:00,26,875.5,875.5,874.75,875.25,17
20160801|2016-02-26 07:30,26,875.5,875.5,875,875,7
20160801|2016-02-26 08:30,26,876,877.25,873.25,874.75,81
20160801|2016-02-26 09:00,26,873.75,876.5,873.25,875,39
20160801|2016-02-26 09:30,26,875,875,871.75,874,113
20160801|2016-02-26 10:00,26,874,874.5,872,872,38
20160801|2016-02-26 10:30,26,872,872.25,871.25,871.25,31
20160801|2016-02-26 11:00,26,871,871.5,870.75,871.5,91
20160801|2016-02-26 11:30,26,871.5,871.75,870.5,871.5,114
20160801|2016-02-26 12:00,26,871.75,872.25,871.25,872.25,69
20160801|2016-02-26 12:30,26,872,872,871.5,871.75,39
20160801|2016-02-26 13:00,26,871.75,873,871.5,872.75,67
20160801|2016-02-28 19:00,29,871.25,871.25,870.25,870.5,9
20160801|2016-02-28 19:30,29,870,870.25,869.75,870.25,30
20160801|2016-02-28 20:00,29,870,870,869.5,869.75,18
20160801|2016-02-28 20:30,29,869.5,870.25,869.5,870.25,9
20160801|2016-02-28 21:00,29,870.25,872.25,870.25,872.25,16
20160801|2016-02-28 21:30,29,872.25,872.25,872.25,872.25,3
20160801|2016-02-28 22:00,29,872.5,872.5,872.5,872.5,8
20160801|2016-02-28 23:30,29,872.5,872.5,872.25,872.5,4
20160801|2016-02-29 00:30,29,872.25,872.25,871.5,871.5,2
20160801|2016-02-29 01:00,29,872,872,872,872,1
20160801|2016-02-29 06:30,29,870.5,870.5,870.5,870.5,4
20160801|2016-02-29 07:00,29,870.75,871,870.5,870.5,32
20160801|2016-02-29 07:30,29,870.25,870.25,870,870,9
20160801|2016-02-29 08:30,29,870,872,868.75,871.5,134
20160801|2016-02-29 09:00,29,871.5,872.5,871,871.75,28
20160801|2016-02-29 09:30,29,871.5,873,871.25,871.75,39
20160801|2016-02-29 10:00,29,872.25,872.25,871.25,871.25,11
20160801|2016-02-29 10:30,29,871,871.25,870.5,870.5,26
20160801|2016-02-29 11:00,29,870.25,871.25,870.25,871.25,22
20160801|2016-02-29 11:30,29,871.25,871.5,870,870.25,48
20160801|2016-02-29 12:00,29,870.25,870.5,869.5,870,29
20160801|2016-02-29 12:30,29,869.75,870.25,869.75,869.75,24
20160801|2016-02-29 13:00,29,869.75,870.75,869.25,870.75,145
20160801|2016-02-29 19:00,1,870.25,871,870.25,871,6
20160801|2016-02-29 19:30,1,870.75,871.75,870.75,871.75,3
20160801|2016-02-29 20:00,1,870.75,870.75,870.75,870.75,1
20160801|2016-02-29 20:30,1,870,870,870,870,2
20160801|2016-02-29 21:00,1,870.5,870.5,870.25,870.25,5
20160801|2016-02-29 23:30,1,870,872,870,872,17
20160801|2016-03-01 00:00,1,872.25,872.5,872.25,872.5,3
20160801|2016-03-01 03:00,1,872.75,872.75,872.75,872.75,3
20160801|2016-03-01 03:30,1,874.25,874.25,873.5,873.5,7
20160801|2016-03-01 04:00,1,874,874,874,874,2
20160801|2016-03-01 04:30,1,873.75,873.75,873.5,873.5,8
20160801|2016-03-01 05:00,1,874.5,874.5,874.5,874.5,3
20160801|2016-03-01 05:30,1,873.75,873.75,873.75,873.75,2
20160801|2016-03-01 06:00,1,873,873,873,873,4
20160801|2016-03-01 06:30,1,872.25,872.25,872.25,872.25,4
20160801|2016-03-01 07:00,1,872.5,873.5,872.5,873.5,3
20160801|2016-03-01 07:30,1,873.75,874.25,873.75,874.25,7
20160801|2016-03-01 08:30,1,873.75,873.75,871.25,872.5,484
20160801|2016-03-01 09:00,1,872.25,872.75,870.75,872.25,221
20160801|2016-03-01 09:30,1,872,872,868.75,868.75,66
20160801|2016-03-01 10:00,1,869,869.5,866.75,867.25,162
20160801|2016-03-01 10:30,1,868,868,867,867,13
20160801|2016-03-01 11:00,1,867,867,865.25,867,73
20160801|2016-03-01 11:30,1,866.25,866.5,865.25,865.25,67
20160801|2016-03-01 12:00,1,865.25,866,865.25,865.75,47
20160801|2016-03-01 12:30,1,866,866,865.25,865.5,60
20160801|2016-03-01 13:00,1,865.5,866.75,865.25,866,79
20160801|2016-03-01 19:00,2,866.25,868.25,866.25,867.75,24
20160801|2016-03-01 20:30,2,867.5,867.5,867.5,867.5,2
20160801|2016-03-01 23:30,2,868,868,868,868,2
20160801|2016-03-02 00:00,2,868.5,868.5,868.5,868.5,1
20160801|2016-03-02 00:30,2,867.25,867.25,866.75,866.75,12
20160801|2016-03-02 02:00,2,866.75,867.5,866.75,867.5,4
20160801|2016-03-02 02:30,2,867.75,867.75,867.75,867.75,1
20160801|2016-03-02 03:30,2,867.25,867.25,867.25,867.25,2
20160801|2016-03-02 05:00,2,866.5,866.5,866.5,866.5,1
20160801|2016-03-02 05:30,2,866.75,867,866.75,867,2
20160801|2016-03-02 06:00,2,867,867,867,867,1
20160801|2016-03-02 06:30,2,866.75,866.75,866.75,866.75,1
20160801|2016-03-02 07:00,2,866.25,866.75,865.75,866.75,7
20160801|2016-03-02 07:30,2,866.5,866.5,866.25,866.25,3
20160801|2016-03-02 08:30,2,867.25,867.25,864.25,866,119
20160801|2016-03-02 09:00,2,866.25,869,866.25,868,66
20160801|2016-03-02 09:30,2,868.25,869.25,866.5,869,96
20160801|2016-03-02 10:00,2,869.5,871.25,868.75,871,142
20160801|2016-03-02 10:30,2,871.75,872.5,869.75,870,70
20160801|2016-03-02 11:00,2,869.75,870.25,869.25,869.75,19
20160801|2016-03-02 11:30,2,869.75,870.25,869.25,869.25,22
20160801|2016-03-02 12:00,2,869.25,869.25,868.75,869,31
20160801|2016-03-02 12:30,2,869,869.5,869,869.25,8
20160801|2016-03-02 13:00,2,869.25,870.75,869,870.75,63
20160801|2016-03-02 20:30,3,871.5,871.5,871.5,871.5,1
20160801|2016-03-02 21:00,3,870.75,870.75,870.75,870.75,1
20160801|2016-03-02 23:30,3,871.5,872.25,871.5,872.25,7
20160801|2016-03-03 00:30,3,872,872,872,872,4
20160801|2016-03-03 01:00,3,872.75,872.75,872.25,872.25,2
20160801|2016-03-03 02:30,3,873,873,873,873,2
20160801|2016-03-03 03:00,3,873.5,873.5,873.5,873.5,2
20160801|2016-03-03 04:00,3,873.25,873.25,873.25,873.25,8
20160801|2016-03-03 05:30,3,873.5,873.5,872,872,4
20160801|2016-03-03 06:30,3,871.75,871.75,871.75,871.75,3
20160801|2016-03-03 07:00,3,871.75,872.25,871.5,872.25,6
20160801|2016-03-03 07:30,3,872.5,872.75,872.25,872.75,4
20160801|2016-03-03 08:30,3,872,872.5,870.25,870.25,41
20160801|2016-03-03 09:00,3,870.25,872.25,870.25,870.75,47
20160801|2016-03-03 09:30,3,870.5,871,870,870.75,17
20160801|2016-03-03 10:00,3,870.5,870.5,868,868,33
20160801|2016-03-03 10:30,3,867,867.25,866.5,866.5,19
20160801|2016-03-03 11:00,3,867.25,870.5,867.25,870.5,14
20160801|2016-03-03 11:30,3,870.5,873,870,873,68
20160801|2016-03-03 12:00,3,872.75,873,871.75,871.75,21
20160801|2016-03-03 12:30,3,871.75,872.75,871.75,872.5,65
20160801|2016-03-03 13:00,3,872.5,872.75,872.5,872.5,51
20160801|2016-03-03 19:00,4,873.5,876.5,873.5,876.5,10
20160801|2016-03-03 19:30,4,877,877,876.5,876.5,13
20160801|2016-03-03 21:00,4,877.25,877.25,877.25,877.25,2
20160801|2016-03-03 22:00,4,877.25,877.25,877.25,877.25,4
20160801|2016-03-03 23:30,4,877.75,878.5,877.75,878.5,14
20160801|2016-03-04 00:00,4,879,879.25,879,879.25,10
20160801|2016-03-04 00:30,4,879.25,879.25,879.25,879.25,1
20160801|2016-03-04 01:00,4,879,879,879,879,1
20160801|2016-03-04 02:00,4,878.5,878.75,878.5,878.75,5
20160801|2016-03-04 02:30,4,878.75,878.75,876.75,876.75,6
20160801|2016-03-04 03:00,4,877.5,877.5,877.5,877.5,1
20160801|2016-03-04 03:30,4,878.5,878.5,878.5,878.5,1
20160801|2016-03-04 05:00,4,878.5,878.5,878.5,878.5,1
20160801|2016-03-04 05:30,4,879,879,878.5,878.5,7
20160801|2016-03-04 06:00,4,878.75,879.5,878.75,879.25,6
20160801|2016-03-04 06:30,4,880.5,881.25,880.5,881.25,18
20160801|2016-03-04 07:00,4,881.75,882.25,880.25,881,33
20160801|2016-03-04 07:30,4,881.5,882.5,881.5,882.25,20
20160801|2016-03-04 08:30,4,882,886.25,881,881,368
20160801|2016-03-04 09:00,4,880.75,884.75,879.75,884.75,226
20160801|2016-03-04 09:30,4,885,886.75,884.75,885.25,230
20160801|2016-03-04 10:00,4,885.75,886,885,885.5,78
20160801|2016-03-04 10:30,4,885.75,887.5,884.25,884.5,176
20160801|2016-03-04 11:00,4,885,885,882.75,883.5,64
20160801|2016-03-04 11:30,4,883,884,883,883.25,39
20160801|2016-03-04 12:00,4,883.5,885.75,883.5,885.5,276
20160801|2016-03-04 12:30,4,885.5,886.75,885,886.75,118
20160801|2016-03-04 13:00,4,887,887.25,885.25,886.25,152
20160801|2016-03-06 19:00,7,889.75,891.5,889.25,890.5,46
20160801|2016-03-06 19:30,7,892.75,894,892.75,894,19
20160801|2016-03-06 20:00,7,892.5,892.5,891.25,891.25,20
20160801|2016-03-06 20:30,7,891,891.75,890,891.75,16
20160801|2016-03-06 21:00,7,892,892,892,892,3
20160801|2016-03-06 21:30,7,892,892,892,892,8
20160801|2016-03-06 22:30,7,892,892,891.75,891.75,4
20160801|2016-03-06 23:30,7,892,892.25,891.75,892,16
20160801|2016-03-07 00:00,7,892.5,892.5,892,892,11
20160801|2016-03-07 00:30,7,892.25,893.25,892.25,892.5,16
20160801|2016-03-07 01:00,7,892.75,892.75,892.75,892.75,5
20160801|2016-03-07 01:30,7,892,892,892,892,1
20160801|2016-03-07 02:00,7,891.75,891.75,891.75,891.75,3
20160801|2016-03-07 02:30,7,891.25,891.25,891.25,891.25,1
20160801|2016-03-07 03:00,7,891.25,891.25,891.25,891.25,1
20160801|2016-03-07 04:30,7,890.5,890.5,890.5,890.5,3
20160801|2016-03-07 05:00,7,890,890.5,890,890.5,2
20160801|2016-03-07 05:30,7,890.5,890.5,890.5,890.5,2
20160801|2016-03-07 06:00,7,890.25,890.25,890.25,890.25,1
20160801|2016-03-07 07:00,7,891.5,893,891.5,892.25,49
20160801|2016-03-07 07:30,7,891.5,892,891.25,892,3
20160801|2016-03-07 08:30,7,891,893,888.75,888.75,210
20160801|2016-03-07 09:00,7,889,891.75,889,891.25,133
20160801|2016-03-07 09:30,7,891.75,892.75,890.5,891.5,231
20160801|2016-03-07 10:00,7,891.75,892.75,891.25,892.75,74
20160801|2016-03-07 10:30,7,892.5,894.25,892.5,894,124
20160801|2016-03-07 11:00,7,893.75,895,891.5,891.75,202
20160801|2016-03-07 11:30,7,892.5,893.75,892.25,893.75,101
20160801|2016-03-07 12:00,7,894,894,892,893,121
20160801|2016-03-07 12:30,7,893,894.25,892.25,893.25,110
20160801|2016-03-07 13:00,7,893.5,893.5,888.5,888.75,121
20160801|2016-03-07 19:00,8,889,891.25,889,891.25,10
20160801|2016-03-07 20:00,8,889.25,889.25,888,888,15
20160801|2016-03-07 20:30,8,887,887.25,887,887,6
20160801|2016-03-07 21:00,8,887.25,887.25,887.25,887.25,4
20160801|2016-03-07 23:30,8,888.5,888.75,888.5,888.75,2
20160801|2016-03-08 00:00,8,887.5,888.25,887.5,888.25,2
20160801|2016-03-08 00:30,8,888,888.25,886,886,14
20160801|2016-03-08 02:00,8,885,885,885,885,2
20160801|2016-03-08 02:30,8,883.5,883.5,883.5,883.5,3
20160801|2016-03-08 03:30,8,884,884,884,884,1
20160801|2016-03-08 04:00,8,884.25,884.25,884.25,884.25,1
20160801|2016-03-08 05:30,8,884.75,884.75,884.75,884.75,3
20160801|2016-03-08 06:00,8,885.75,885.75,885.75,885.75,1
20160801|2016-03-08 06:30,8,885.75,886.75,885.5,886.75,15
20160801|2016-03-08 07:00,8,887,887,885.75,885.75,18
20160801|2016-03-08 07:30,8,886.75,887,886.5,886.5,3
20160801|2016-03-08 08:30,8,886.5,887.5,885.25,885.75,314
20160801|2016-03-08 09:00,8,885.75,886.5,883.75,886,266
20160801|2016-03-08 09:30,8,886,888.25,885.75,888,142
20160801|2016-03-08 10:00,8,887.75,891,887.25,890.75,124
20160801|2016-03-08 10:30,8,891,891,890.25,891,76
20160801|2016-03-08 11:00,8,890.75,891.5,890.5,891,49
20160801|2016-03-08 11:30,8,890.75,891.5,890.75,891.25,29
20160801|2016-03-08 12:00,8,891.25,891.25,890.75,891,34
20160801|2016-03-08 12:30,8,890.5,891.5,890.5,891.5,57
20160801|2016-03-08 13:00,8,891.5,892.5,891,892,119
20160801|2016-03-08 19:00,9,890,890,888.5,888.75,13
20160801|2016-03-08 19:30,9,888.5,889.25,888.5,889.25,2
20160801|2016-03-08 20:30,9,890.25,890.5,889,889,12
20160801|2016-03-08 21:00,9,889.25,889.25,888.5,888.5,3
20160801|2016-03-08 21:30,9,888.75,888.75,888.75,888.75,2
20160801|2016-03-08 22:30,9,889.5,889.5,889.5,889.5,1
20160801|2016-03-08 23:30,9,889.25,890.25,889.25,889.75,11
20160801|2016-03-09 00:00,9,889.25,889.25,889.25,889.25,1
20160801|2016-03-09 00:30,9,889.5,889.75,889.5,889.75,3
20160801|2016-03-09 02:30,9,889.25,889.25,889,889.25,4
20160801|2016-03-09 04:00,9,890.75,891.25,890.5,891.25,5
20160801|2016-03-09 04:30,9,891.5,891.75,891.5,891.75,3
20160801|2016-03-09 05:00,9,891.75,892.25,891.75,892.25,7
20160801|2016-03-09 06:00,9,892,892,891.75,891.75,3
20160801|2016-03-09 06:30,9,891.5,892.25,891.5,892.25,33
20160801|2016-03-09 07:00,9,892.75,893.25,891.5,891.5,22
20160801|2016-03-09 07:30,9,891.25,892,890.75,891.75,34
20160801|2016-03-09 08:30,9,891.5,893,891,892.5,132
20160801|2016-03-09 09:00,9,892.5,894,892.5,893.25,130
20160801|2016-03-09 09:30,9,893.25,894.75,893.25,893.75,80
20160801|2016-03-09 10:00,9,894.25,894.5,893.75,894,52
20160801|2016-03-09 10:30,9,894,894.5,893,894.5,79
20160801|2016-03-09 11:00,9,894,894.25,887.75,890,232
20160801|2016-03-09 11:30,9,890.25,891.75,889.75,890.25,114
20160801|2016-03-09 12:00,9,890,891.75,890,891.75,31
20160801|2016-03-09 12:30,9,892,893,891.75,892.5,71
20160801|2016-03-09 13:00,9,892.5,893.5,892.5,893.25,77
20160801|2016-03-09 19:00,10,894,894.25,893.5,894.25,31
20160801|2016-03-09 21:00,10,893.25,893.25,893,893,5
20160801|2016-03-09 23:30,10,893,893,892.75,892.75,3
20160801|2016-03-10 00:00,10,891.25,891.25,891.25,891.25,1
20160801|2016-03-10 00:30,10,891.5,891.5,890.5,890.5,4
20160801|2016-03-10 02:30,10,890,890,890,890,1
20160801|2016-03-10 03:00,10,890.25,890.25,890.25,890.25,1
20160801|2016-03-10 04:30,10,890.25,890.25,890.25,890.25,1
20160801|2016-03-10 05:00,10,890.5,890.75,890.5,890.75,4
20160801|2016-03-10 05:30,10,890.75,891.5,890.75,891.5,2
20160801|2016-03-10 06:30,10,891,892,891,892,8
20160801|2016-03-10 07:00,10,890.75,890.75,889.5,889.5,60
20160801|2016-03-10 07:30,10,889.75,889.75,889.5,889.5,2
20160801|2016-03-10 08:30,10,889.5,893.75,888.75,893.75,192
20160801|2016-03-10 09:00,10,894.25,895,893.75,894.75,74
20160801|2016-03-10 09:30,10,894.75,896,894.75,895.25,100
20160801|2016-03-10 10:00,10,895,895.25,891.5,891.5,67
20160801|2016-03-10 10:30,10,891.75,894.5,891.75,894.5,28
20160801|2016-03-10 11:00,10,894.75,894.75,894.25,894.75,35
20160801|2016-03-10 11:30,10,894.75,896.5,894.75,896.25,93
20160801|2016-03-10 12:00,10,896.25,896.5,896.25,896.25,28
20160801|2016-03-10 12:30,10,896.25,897,896.25,897,60
20160801|2016-03-10 13:00,10,896.75,897.5,895,895.25,144
20160801|2016-03-10 19:00,11,895,896,895,896,12
20160801|2016-03-10 19:30,11,897,897,897,897,1
20160801|2016-03-10 20:00,11,898,898,898,898,5
20160801|2016-03-10 20:30,11,898.25,900,898.25,900,71
20160801|2016-03-10 21:00,11,899.5,899.5,899.5,899.5,1
20160801|2016-03-10 21:30,11,900.5,900.5,900.5,900.5,1
20160801|2016-03-10 22:00,11,899.75,899.75,899.75,899.75,1
20160801|2016-03-10 23:00,11,901,901,901,901,1
20160801|2016-03-10 23:30,11,901.5,902,899.75,899.75,15
20160801|2016-03-11 00:00,11,900.5,902,900.5,902,9
20160801|2016-03-11 00:30,11,901.75,901.75,900.75,901,5
20160801|2016-03-11 01:00,11,901,901,901,901,1
20160801|2016-03-11 01:30,11,901.25,902,901.25,902,5
20160801|2016-03-11 02:00,11,901.75,901.75,901.75,901.75,1
20160801|2016-03-11 04:00,11,902.5,902.5,902.5,902.5,1
20160801|2016-03-11 04:30,11,902.75,902.75,902.75,902.75,6
20160801|2016-03-11 05:00,11,903,903,903,903,29
20160801|2016-03-11 05:30,11,902.25,902.25,902.25,902.25,1
20160801|2016-03-11 06:00,11,901.75,901.75,901.5,901.5,2
20160801|2016-03-11 06:30,11,901.5,901.5,901.5,901.5,2
20160801|2016-03-11 07:00,11,901.25,901.25,900.75,901,14
20160801|2016-03-11 07:30,11,900.5,900.75,900.25,900.5,22
20160801|2016-03-11 08:30,11,900.5,901.75,898.5,899,189
20160801|2016-03-11 09:00,11,899,900,897.75,898.25,80
20160801|2016-03-11 09:30,11,898.5,901,898.5,899,70
20160801|2016-03-11 10:00,11,898.75,901.75,898.5,901.5,66
20160801|2016-03-11 10:30,11,901,902,899.75,900.25,68
20160801|2016-03-11 11:00,11,900,901.75,900,901.5,41
20160801|2016-03-11 11:30,11,901.5,902.25,901.25,901.75,38
20160801|2016-03-11 12:00,11,901.75,904,901.75,902.5,127
20160801|2016-03-11 12:30,11,902,903.5,902,903.5,24
20160801|2016-03-11 13:00,11,903.5,904,902.25,902.25,113
20160801|2016-03-13 19:00,14,901,904,901,902.75,15
20160801|2016-03-13 19:30,14,902.75,903,902.25,903,3
20160801|2016-03-13 20:00,14,903.75,904.5,903.75,904,10
20160801|2016-03-13 20:30,14,903,903,903,903,4
20160801|2016-03-13 21:30,14,903.5,904.25,903.5,904.25,5
20160801|2016-03-13 22:00,14,904.25,904.5,903.5,903.5,10
20160801|2016-03-13 22:30,14,904,904,903.75,904,3
20160801|2016-03-13 23:30,14,904,904,903.75,903.75,3
20160801|2016-03-14 00:30,14,904.25,904.25,903.25,903.25,7
20160801|2016-03-14 01:00,14,903.75,903.75,903.75,903.75,2
20160801|2016-03-14 01:30,14,902.5,902.5,901.5,901.5,13
20160801|2016-03-14 02:00,14,901.75,901.75,901.5,901.75,8
20160801|2016-03-14 03:00,14,899.75,899.75,899,899,11
20160801|2016-03-14 03:30,14,900.25,900.5,900.25,900.5,4
20160801|2016-03-14 04:00,14,899.5,899.5,899.5,899.5,2
20160801|2016-03-14 04:30,14,899.75,900,899.75,900,4
20160801|2016-03-14 05:30,14,900.5,900.5,900.5,900.5,1
20160801|2016-03-14 06:00,14,900.75,900.75,900.75,900.75,1
20160801|2016-03-14 07:00,14,901,902,901,901,9
20160801|2016-03-14 07:30,14,900.75,900.75,900.25,900.25,4
20160801|2016-03-14 08:30,14,901.75,902.75,900,901.25,301
20160801|2016-03-14 09:00,14,901.5,904.25,901.5,904,143
20160801|2016-03-14 09:30,14,903.75,905,903.25,903.75,188
20160801|2016-03-14 10:00,14,903.75,905.25,903.5,904.25,82
20160801|2016-03-14 10:30,14,904,904.75,903.5,903.5,184
20160801|2016-03-14 11:00,14,903.75,904.75,903.75,904.5,53
20160801|2016-03-14 11:30,14,904.5,905,904,904.25,31
20160801|2016-03-14 12:00,14,904.25,904.25,903.5,904,45
20160801|2016-03-14 12:30,14,904,904.5,903,904.25,129
20160801|2016-03-14 13:00,14,904.25,904.25,903,904,96
20160801|2016-03-14 19:00,15,902.5,902.5,902.5,902.5,1
20160801|2016-03-14 20:00,15,902.5,903.5,902.5,903.5,5
20160801|2016-03-14 20:30,15,902.25,902.25,902.25,902.25,1
20160801|2016-03-14 21:00,15,901.5,901.75,901.25,901.25,10
20160801|2016-03-14 21:30,15,902.25,902.25,902.25,902.25,1
20160801|2016-03-14 22:00,15,902.25,902.25,902,902,5
20160801|2016-03-14 22:30,15,902,902,902,902,2
20160801|2016-03-14 23:30,15,901.75,901.75,901.5,901.75,3
20160801|2016-03-15 00:30,15,901.5,901.5,901.5,901.5,2
20160801|2016-03-15 01:00,15,901.75,901.75,901.25,901.25,3
20160801|2016-03-15 02:00,15,900.75,900.75,900.75,900.75,4
20160801|2016-03-15 03:00,15,901.25,902.75,901.25,902.75,4
20160801|2016-03-15 03:30,15,901.75,901.75,901.75,901.75,2
20160801|2016-03-15 04:00,15,901.5,901.5,901.25,901.25,3
20160801|2016-03-15 04:30,15,902,902,901.75,901.75,4
20160801|2016-03-15 06:00,15,901,901,901,901,1
20160801|2016-03-15 07:00,15,899.25,899.25,898.75,898.75,7
20160801|2016-03-15 07:30,15,899.5,899.5,899.25,899.25,2
20160801|2016-03-15 08:30,15,899.5,901.75,899.5,901,127
20160801|2016-03-15 09:00,15,901.25,901.75,900.75,901.5,34
20160801|2016-03-15 09:30,15,901.75,903,900.25,900.75,89
20160801|2016-03-15 10:00,15,900.75,901.75,900.5,901.25,33
20160801|2016-03-15 10:30,15,901.5,901.75,896.75,897.5,123
20160801|2016-03-15 11:00,15,897.5,900.25,897.25,897.25,194
20160801|2016-03-15 11:30,15,897,897.75,896.75,897.75,210
20160801|2016-03-15 12:00,15,898,898.75,897.5,898.75,68
20160801|2016-03-15 12:30,15,898.5,899.75,898.5,899.75,34
20160801|2016-03-15 13:00,15,899.25,900.25,899,900.25,73
20160801|2016-03-15 20:00,16,900.75,900.75,900.5,900.5,12
20160801|2016-03-15 20:30,16,899.5,899.5,899.25,899.25,2
20160801|2016-03-15 21:00,16,898.5,898.5,897.75,897.75,2
20160801|2016-03-15 21:30,16,896.5,896.5,896.25,896.25,5
20160801|2016-03-15 23:00,16,896.75,896.75,896.75,896.75,1
20160801|2016-03-15 23:30,16,896.5,897,896.25,897,7
20160801|2016-03-16 00:30,16,896.25,896.75,895.75,896.75,11
20160801|2016-03-16 01:00,16,896.75,897.5,896.75,897.5,3
20160801|2016-03-16 01:30,16,896.5,896.5,896.5,896.5,2
20160801|2016-03-16 02:00,16,895.75,896,895.5,896,8
20160801|2016-03-16 03:00,16,895.5,895.5,895.5,895.5,1
20160801|2016-03-16 03:30,16,895,895,894.75,895,4
20160801|2016-03-16 04:00,16,895.5,895.5,895.25,895.25,2
20160801|2016-03-16 05:00,16,896,896,896,896,2
20160801|2016-03-16 07:00,16,895.75,895.75,895.75,895.75,5
20160801|2016-03-16 07:30,16,895.25,895.25,895.25,895.25,1
20160801|2016-03-16 08:30,16,895.75,896.5,894.25,894.75,122
20160801|2016-03-16 09:00,16,895,896.5,894.75,894.75,59
20160801|2016-03-16 09:30,16,894.5,895,894,894.5,43
20160801|2016-03-16 10:00,16,894.25,896.25,893.75,896,131
20160801|2016-03-16 10:30,16,896,898.75,896,896.25,166
20160801|2016-03-16 11:00,16,896.25,898.5,895.75,898.5,61
20160801|2016-03-16 11:30,16,898.5,900.75,898.5,900.25,103
20160801|2016-03-16 12:00,16,899.5,900,899.25,900,18
20160801|2016-03-16 12:30,16,899.5,899.5,898,898,61
20160801|2016-03-16 13:00,16,898.25,902.5,898.25,901.25,82
20160801|2016-03-16 20:00,17,902.75,904,902.75,904,2
20160801|2016-03-16 20:30,17,904.25,904.25,904.25,904.25,1
20160801|2016-03-16 21:30,17,904,904,904,904,2
20160801|2016-03-16 22:00,17,904.25,906.25,904.25,905.75,19
20160801|2016-03-16 22:30,17,906,906,906,906,1
20160801|2016-03-16 23:00,17,905.5,905.5,905.5,905.5,1
20160801|2016-03-17 01:30,17,905.75,905.75,905.75,905.75,3
20160801|2016-03-17 02:30,17,906.5,906.5,906.5,906.5,3
20160801|2016-03-17 03:00,17,906.5,907,906.5,906.75,6
20160801|2016-03-17 03:30,17,907.25,907.25,907.25,907.25,2
20160801|2016-03-17 04:30,17,906.75,906.75,906.75,906.75,1
20160801|2016-03-17 05:00,17,906.75,907,906.25,906.75,16
20160801|2016-03-17 05:30,17,906.75,907,906.25,907,13
20160801|2016-03-17 06:00,17,906.75,907,906.75,907,7
20160801|2016-03-17 06:30,17,906.5,908.25,906.5,908.25,9
20160801|2016-03-17 07:00,17,908.25,909.5,908.25,908.25,35
20160801|2016-03-17 07:30,17,907.5,908,906.75,908,7
20160801|2016-03-17 08:30,17,908,911.5,907.5,910,354
20160801|2016-03-17 09:00,17,910.25,912.25,910,911.25,117
20160801|2016-03-17 09:30,17,911.25,911.75,906.5,907,230
20160801|2016-03-17 10:00,17,906.75,909.25,904.5,907.75,126
20160801|2016-03-17 10:30,17,907.75,908,905.25,906,79
20160801|2016-03-17 11:00,17,905.75,907.25,904.5,906.75,128
20160801|2016-03-17 11:30,17,907,907,904.75,905.75,64
20160801|2016-03-17 12:00,17,905.75,907.75,905.25,906.75,41
20160801|2016-03-17 12:30,17,907,907,902,902.5,112
20160801|2016-03-17 13:00,17,903,906.5,902.5,905.75,92
20160801|2016-03-17 19:00,18,905.75,905.75,905.75,905.75,1
20160801|2016-03-17 19:30,18,905.25,905.25,905.25,905.25,2
20160801|2016-03-17 20:00,18,905.75,909,905.75,909,7
20160801|2016-03-17 20:30,18,909.75,910.5,909.5,910.25,54
20160801|2016-03-17 21:00,18,910.5,910.5,910.5,910.5,1
20160801|2016-03-17 21:30,18,909,909.25,908.75,908.75,11
20160801|2016-03-17 22:00,18,909.75,909.75,909.25,909.25,10
20160801|2016-03-18 00:30,18,910.25,913,910.25,913,47
20160801|2016-03-18 01:00,18,912.5,912.5,912.5,912.5,1
20160801|2016-03-18 01:30,18,912.5,913,912.25,912.25,3
20160801|2016-03-18 02:00,18,910.75,910.75,910.5,910.5,3
20160801|2016-03-18 03:30,18,910.25,910.5,910.25,910.5,2
20160801|2016-03-18 04:00,18,910.5,910.5,910.5,910.5,1
20160801|2016-03-18 06:00,18,910.5,910.5,910.5,910.5,1
20160801|2016-03-18 06:30,18,910,910,910,910,1
20160801|2016-03-18 07:00,18,909.25,909.25,908.5,908.75,4
20160801|2016-03-18 07:30,18,908.25,908.25,908,908.25,6
20160801|2016-03-18 08:30,18,908.75,911.25,908.25,908.75,211
20160801|2016-03-18 09:00,18,909,909.5,907.75,908,34
20160801|2016-03-18 09:30,18,908,909.25,908,908.5,38
20160801|2016-03-18 10:00,18,906.75,907.5,906.75,907.5,12
20160801|2016-03-18 10:30,18,907,908,906,908,82
20160801|2016-03-18 11:00,18,908,908.75,907.25,907.25,31
20160801|2016-03-18 11:30,18,907.5,907.5,906.75,906.75,15
20160801|2016-03-18 12:00,18,907,907,907,907,1
20160801|2016-03-18 12:30,18,907.75,907.75,906,906.5,21
20160801|2016-03-18 13:00,18,906.75,907.25,905.75,906,56
20160801|2016-03-20 19:00,21,904,904.75,903.5,903.5,11
20160801|2016-03-20 20:00,21,902.5,902.5,901.25,902.25,9
20160801|2016-03-20 20:30,21,901.75,901.75,901.75,901.75,6
20160801|2016-03-20 21:30,21,903.25,905.75,903.25,905.75,21
20160801|2016-03-20 22:00,21,906,906,904.5,904.5,2
20160801|2016-03-20 22:30,21,904.5,904.5,904.25,904.25,3
20160801|2016-03-21 00:30,21,904.25,905.5,903.5,904,8
20160801|2016-03-21 01:00,21,904.75,904.75,904.5,904.5,3
20160801|2016-03-21 01:30,21,904.5,904.75,904.5,904.75,2
20160801|2016-03-21 02:00,21,905,906.25,905,906.25,2
20160801|2016-03-21 02:30,21,904.5,904.5,904.5,904.5,2
20160801|2016-03-21 03:00,21,904.75,904.75,904.75,904.75,1
20160801|2016-03-21 06:30,21,905.25,905.25,905,905,4
20160801|2016-03-21 07:00,21,904.5,904.5,904,904,5
20160801|2016-03-21 07:30,21,903.75,904.25,903.75,904.25,5
20160801|2016-03-21 08:30,21,904.5,909.25,904.5,905.25,242
20160801|2016-03-21 09:00,21,905.5,910.5,905.5,909,190
20160801|2016-03-21 09:30,21,909,909.75,907.5,908.75,122
20160801|2016-03-21 10:00,21,909.25,911,909.25,910.75,69
20160801|2016-03-21 10:30,21,910,911.25,910,910.75,35
20160801|2016-03-21 11:00,21,910.5,911.5,910.5,911.25,44
20160801|2016-03-21 11:30,21,911.5,911.75,910,910.25,226
20160801|2016-03-21 12:00,21,910.25,911.25,910.25,911.25,34
20160801|2016-03-21 12:30,21,911.5,912,911,911.75,118
20160801|2016-03-21 13:00,21,912,913.75,910,910.5,283
20160801|2016-03-21 19:00,22,909,910.5,909,910.5,3
20160801|2016-03-21 20:00,22,911.75,911.75,911.75,911.75,11
20160801|2016-03-21 20:30,22,909.75,910,909.75,910,4
20160801|2016-03-21 21:00,22,911,911,911,911,5
20160801|2016-03-21 21:30,22,911.5,914,911.5,914,15
20160801|2016-03-21 22:00,22,914.75,914.75,914,914,6
20160801|2016-03-22 00:00,22,914,914,913.75,913.75,49
20160801|2016-03-22 00:30,22,914.75,915.5,914.5,915,20
20160801|2016-03-22 01:00,22,915.5,915.5,915.5,915.5,4
20160801|2016-03-22 01:30,22,915.75,915.75,915,915,4
20160801|2016-03-22 03:00,22,915,915,914.25,914.25,4
20160801|2016-03-22 04:30,22,914.75,914.75,914.75,914.75,1
20160801|2016-03-22 05:00,22,915.25,915.25,915.25,915.25,1
20160801|2016-03-22 06:00,22,915.25,915.25,915.25,915.25,6
20160801|2016-03-22 07:30,22,914.5,914.5,914,914,4
20160801|2016-03-22 08:30,22,913.25,915.5,912,914.75,341
20160801|2016-03-22 09:00,22,914.75,916.75,914.5,916.25,131
20160801|2016-03-22 09:30,22,916.5,920.25,916.25,920,317
20160801|2016-03-22 10:00,22,919.75,921.25,919.5,921.25,220
20160801|2016-03-22 10:30,22,921.5,921.75,917.25,917.5,170
20160801|2016-03-22 11:00,22,917.5,918.25,915.25,916.5,215
20160801|2016-03-22 11:30,22,916.5,917.5,915,916.5,248
20160801|2016-03-22 12:00,22,917,919.5,917,919.5,137
20160801|2016-03-22 12:30,22,919.5,920.75,919,919.25,153
20160801|2016-03-22 13:00,22,919.25,919.5,918.5,919.5,198
20160801|2016-03-22 19:00,23,918,918.5,918,918.5,4
20160801|2016-03-22 19:30,23,918.5,918.5,918.5,918.5,3
20160801|2016-03-22 20:00,23,918.25,921,918.25,921,23
20160801|2016-03-22 20:30,23,919,920.25,919,920.25,4
20160801|2016-03-22 21:00,23,918.75,918.75,918.75,918.75,2
20160801|2016-03-22 21:30,23,919,919,919,919,4
20160801|2016-03-22 22:00,23,920.25,920.5,920.25,920.5,22
20160801|2016-03-23 00:30,23,918.25,918.25,916.75,916.75,10
20160801|2016-03-23 01:00,23,916.5,917.5,916.5,917.5,8
20160801|2016-03-23 01:30,23,916.25,916.25,916,916,4
20160801|2016-03-23 02:00,23,916.5,916.5,916.5,916.5,3
20160801|2016-03-23 03:00,23,916.75,916.75,916.75,916.75,1
20160801|2016-03-23 03:30,23,917,917,917,917,2
20160801|2016-03-23 05:00,23,917.5,917.5,917.5,917.5,1
20160801|2016-03-23 05:30,23,916.5,916.5,916.25,916.25,5
20160801|2016-03-23 06:00,23,915.5,915.5,914.25,914.75,10
20160801|2016-03-23 06:30,23,915,915,915,915,2
20160801|2016-03-23 07:00,23,914.5,914.75,914,914.25,13
20160801|2016-03-23 07:30,23,914,914,912.75,912.75,6
20160801|2016-03-23 08:30,23,912.25,913.5,910.25,913.25,296
20160801|2016-03-23 09:00,23,913.25,914,912,912.75,198
20160801|2016-03-23 09:30,23,912.5,914.25,912.25,914.25,101
20160801|2016-03-23 10:00,23,914.25,914.25,913,913.25,48
20160801|2016-03-23 10:30,23,913.75,914.75,912.25,913.5,384
20160801|2016-03-23 11:00,23,913.75,914.75,912,912,109
20160801|2016-03-23 11:30,23,912.25,913,911.75,913,202
20160801|2016-03-23 12:00,23,912.75,914.75,912.75,913.25,114
20160801|2016-03-23 12:30,23,913.5,914,912.75,914,49
20160801|2016-03-23 13:00,23,913.75,915.5,912.75,915.5,135
20160801|2016-03-23 19:00,24,914.75,914.75,914.75,914.75,2
20160801|2016-03-23 19:30,24,914.5,914.5,914.5,914.5,4
20160801|2016-03-23 20:00,24,914,914,912.75,912.75,15
20160801|2016-03-23 21:30,24,915.25,916.25,915.25,916,12
20160801|2016-03-23 22:00,24,915.25,916.5,914.75,916.5,11
20160801|2016-03-23 22:30,24,916,916,916,916,1
20160801|2016-03-23 23:30,24,916.25,916.25,916.25,916.25,2
20160801|2016-03-24 00:30,24,915.75,917.5,915.75,917.5,4
20160801|2016-03-24 01:00,24,917,917,916.25,916.25,3
20160801|2016-03-24 01:30,24,913.75,913.75,913,913,5
20160801|2016-03-24 02:00,24,913.5,913.5,913.25,913.25,9
20160801|2016-03-24 03:30,24,913.75,913.75,913.75,913.75,2
20160801|2016-03-24 04:00,24,914,914.25,914,914.25,3
20160801|2016-03-24 05:00,24,914.25,914.25,913.25,913.25,3
20160801|2016-03-24 06:00,24,912,912,911.25,911.25,9
20160801|2016-03-24 07:30,24,911.75,911.75,911.5,911.5,6
20160801|2016-03-24 08:30,24,912.25,916.25,912.25,915.75,211
20160801|2016-03-24 09:00,24,915.75,917.25,915.25,917,306
20160801|2016-03-24 09:30,24,918,919.75,917.75,918.5,188
20160801|2016-03-24 10:00,24,918.75,920,917.5,917.5,99
20160801|2016-03-24 10:30,24,917.5,918.25,916,917.25,77
20160801|2016-03-24 11:00,24,917.5,919.5,917.5,918.75,121
20160801|2016-03-24 11:30,24,919.25,919.25,918.75,918.75,167
20160801|2016-03-24 12:00,24,918.75,919.75,918.5,919.25,124
20160801|2016-03-24 12:30,24,919.25,920,919.25,920,103
20160801|2016-03-24 13:00,24,920,920.75,919.5,919.75,190
20160801|2016-03-27 19:00,28,922,922,921.5,921.5,26
20160801|2016-03-27 19:30,28,921,921,919.25,920,138
20160801|2016-03-27 20:00,28,920.75,922.25,920.75,922.25,18
20160801|2016-03-27 20:30,28,923.75,923.75,922.5,922.5,20
20160801|2016-03-27 21:00,28,921.75,922.5,921.75,922.5,2
20160801|2016-03-27 21:30,28,922.25,923,921.25,921.25,17
20160801|2016-03-27 22:00,28,920.75,920.75,920,920,2
20160801|2016-03-27 22:30,28,920,920,920,920,3
20160801|2016-03-28 00:30,28,920,920,919.75,919.75,15
20160801|2016-03-28 01:30,28,919.25,919.25,918.5,918.5,10
20160801|2016-03-28 02:30,28,920,920,920,920,5
20160801|2016-03-28 03:00,28,920.5,920.5,920.5,920.5,3
20160801|2016-03-28 03:30,28,920,920,920,920,1
20160801|2016-03-28 05:00,28,919.75,920,919.75,920,5
20160801|2016-03-28 06:30,28,919.5,919.5,919.5,919.5,1
20160801|2016-03-28 07:30,28,919,919.25,919,919.25,10
20160801|2016-03-28 08:30,28,917.5,918,915.25,917.75,315
20160801|2016-03-28 09:00,28,918,919,917.5,919,109
20160801|2016-03-28 09:30,28,919,921,919,920.75,138
20160801|2016-03-28 10:00,28,920.5,922.5,920,922,82
20160801|2016-03-28 10:30,28,921.75,922,920,920.75,70
20160801|2016-03-28 11:00,28,920.25,922.5,920.25,922.25,63
20160801|2016-03-28 11:30,28,922.25,922.25,920.75,920.75,54
20160801|2016-03-28 12:00,28,921,921,918.25,918.5,96
20160801|2016-03-28 12:30,28,918.5,919.75,918,919.75,83
20160801|2016-03-28 13:00,28,919.5,919.75,917.75,919,142
20160801|2016-03-28 19:00,29,917.75,918.5,917.75,918.5,12
20160801|2016-03-28 20:00,29,919.75,921.25,919.25,921.25,12
20160801|2016-03-28 20:30,29,919,919,917.75,917.75,3
20160801|2016-03-28 21:00,29,917.75,918.5,917.75,918.5,10
20160801|2016-03-28 21:30,29,919.25,920,919.25,919.25,20
20160801|2016-03-28 22:00,29,918,918,918,918,1
20160801|2016-03-28 22:30,29,918,918,918,918,6
20160801|2016-03-29 00:30,29,918.75,918.75,917.5,917.5,2
20160801|2016-03-29 01:00,29,917.5,917.5,917.5,917.5,1
20160801|2016-03-29 01:30,29,919,919,917,917,17
20160801|2016-03-29 02:00,29,916.5,916.5,916.25,916.25,2
20160801|2016-03-29 03:00,29,917,917,917,917,2
20160801|2016-03-29 04:00,29,918.25,918.25,918.25,918.25,1
20160801|2016-03-29 04:30,29,919.25,919.75,919.25,919.75,3
20160801|2016-03-29 05:30,29,919.75,919.75,919.75,919.75,3
20160801|2016-03-29 06:00,29,919.25,919.75,919.25,919.5,6
20160801|2016-03-29 07:00,29,919.5,919.75,918,918,10
20160801|2016-03-29 07:30,29,918,918.25,917.75,918.25,5
20160801|2016-03-29 08:30,29,917.75,921,917.5,918.75,219
20160801|2016-03-29 09:00,29,919,922,919,921.75,204
20160801|2016-03-29 09:30,29,921.75,923.25,921.25,922.75,343
20160801|2016-03-29 10:00,29,922.75,923,920.5,921.25,175
20160801|2016-03-29 10:30,29,921.5,922.75,921.5,922.25,107
20160801|2016-03-29 11:00,29,922.25,923,922,922.75,91
20160801|2016-03-29 11:30,29,922.5,922.75,921.5,921.75,77
20160801|2016-03-29 12:00,29,922,922.5,922,922.5,130
20160801|2016-03-29 12:30,29,922.25,924.75,922,924.25,281
20160801|2016-03-29 13:00,29,924.5,925.25,923.5,925.25,165
20160801|2016-03-29 19:00,30,923.75,923.75,923.75,923.75,5
20160801|2016-03-29 20:00,30,924.25,924.25,924.25,924.25,1
20160801|2016-03-29 21:00,30,924.75,925,924.5,925,25
20160801|2016-03-29 21:30,30,924.75,924.75,923.75,923.75,3
20160801|2016-03-29 22:00,30,921.5,923.5,921.5,923.5,19
20160801|2016-03-29 22:30,30,923.25,923.25,923.25,923.25,1
20160801|2016-03-30 00:00,30,922.75,922.75,922.75,922.75,1
20160801|2016-03-30 00:30,30,922.75,923.25,922.75,923.25,2
20160801|2016-03-30 01:00,30,922.75,922.75,922.5,922.5,4
20160801|2016-03-30 01:30,30,923,923,922.75,922.75,3
20160801|2016-03-30 04:30,30,924.5,924.5,924.5,924.5,3
20160801|2016-03-30 05:00,30,925.25,925.25,925.25,925.25,1
20160801|2016-03-30 05:30,30,925,925,925,925,2
20160801|2016-03-30 06:00,30,925,925,925,925,1
20160801|2016-03-30 06:30,30,924.25,924.25,924.25,924.25,2
20160801|2016-03-30 07:00,30,924.5,924.5,923,923.5,21
20160801|2016-03-30 07:30,30,923.25,923.5,923.25,923.5,4
20160801|2016-03-30 08:30,30,924,925.25,923.25,924,260
20160801|2016-03-30 09:00,30,923.75,924.5,923,923.25,111
20160801|2016-03-30 09:30,30,923,923.25,920.75,922,131
20160801|2016-03-30 10:00,30,922.25,922.25,920.5,920.5,47
20160801|2016-03-30 10:30,30,920.25,920.75,919.5,920.5,123
20160801|2016-03-30 11:00,30,920.5,920.75,919.5,920,151
20160801|2016-03-30 11:30,30,919.75,921,919.75,920.25,63
20160801|2016-03-30 12:00,30,920.25,920.25,919.25,919.75,100
20160801|2016-03-30 12:30,30,919.75,920.25,918.75,919.25,124
20160801|2016-03-30 13:00,30,919.25,919.5,917.5,917.5,168
20160801|2016-03-30 19:00,31,918,918,918,918,2
20160801|2016-03-30 19:30,31,918.5,918.5,918.5,918.5,7
20160801|2016-03-30 20:00,31,917.75,918.25,917.75,918.25,15
20160801|2016-03-30 20:30,31,918.5,918.75,918.5,918.75,3
20160801|2016-03-30 21:00,31,917.75,918.5,916,916,24
20160801|2016-03-30 21:30,31,915.5,915.75,914.5,915.25,39
20160801|2016-03-30 22:00,31,915,915.25,915,915.25,6
20160801|2016-03-30 22:30,31,916.5,916.5,916.5,916.5,2
20160801|2016-03-31 00:00,31,917,917,917,917,2
20160801|2016-03-31 00:30,31,917.5,917.5,917,917.5,10
20160801|2016-03-31 01:00,31,917.5,917.75,917.5,917.75,10
20160801|2016-03-31 01:30,31,916.5,917.5,916.5,917.5,7
20160801|2016-03-31 02:00,31,919.25,920.5,919.25,919.25,18
20160801|2016-03-31 02:30,31,919.5,920.25,919.5,919.75,9
20160801|2016-03-31 03:00,31,919.5,919.5,919.5,919.5,7
20160801|2016-03-31 03:30,31,918.75,919,918.75,919,8
20160801|2016-03-31 04:00,31,918.75,918.75,918,918.25,8
20160801|2016-03-31 04:30,31,918.5,918.5,918.25,918.25,4
20160801|2016-03-31 05:00,31,918.5,918.5,918.5,918.5,1
20160801|2016-03-31 06:00,31,918.75,918.75,918.75,918.75,4
20160801|2016-03-31 06:30,31,919,919,919,919,2
20160801|2016-03-31 07:00,31,919,920,918.75,920,18
20160801|2016-03-31 07:30,31,918.25,919,918.25,918.75,9
20160801|2016-03-31 08:30,31,918.25,923.5,918.25,922.5,303
20160801|2016-03-31 09:00,31,922,922.5,920.25,920.25,98
20160801|2016-03-31 09:30,31,920.25,920.25,916.5,917.75,221
20160801|2016-03-31 10:00,31,917.75,919,916.75,917.75,224
20160801|2016-03-31 10:30,31,917.75,921.75,913,913,282
20160801|2016-03-31 11:00,31,912,922.5,906.25,919.5,590
20160801|2016-03-31 11:30,31,919.5,921.5,916.25,916.5,121
20160801|2016-03-31 12:00,31,916.5,917.75,914.5,916.5,156
20160801|2016-03-31 12:30,31,916.5,919.5,916.25,918.25,269
20160801|2016-03-31 13:00,31,917.75,922.25,917.5,919.25,263
20160801|2016-03-31 19:00,1,919.25,919.25,918.75,918.75,4
20160801|2016-03-31 20:00,1,920.5,920.5,920.5,920.5,1
20160801|2016-03-31 20:30,1,921,924.5,921,924.5,23
20160801|2016-03-31 21:00,1,924.75,927.25,924.75,926.5,22
20160801|2016-03-31 21:30,1,927.25,927.75,926.75,927.5,20
20160801|2016-03-31 22:00,1,925.75,925.75,924.5,924.5,8
20160801|2016-03-31 22:30,1,925,925,925,925,1
20160801|2016-04-01 00:30,1,925.75,926.5,925.75,926.5,4
20160801|2016-04-01 01:00,1,925,925,925,925,10
20160801|2016-04-01 01:30,1,924.5,924.5,924.5,924.5,1
20160801|2016-04-01 02:30,1,923.5,923.5,923,923,2
20160801|2016-04-01 03:30,1,923.5,923.5,923.5,923.5,1
20160801|2016-04-01 04:30,1,923.75,923.75,923,923,2
20160801|2016-04-01 05:00,1,923.5,923.5,923.25,923.25,3
20160801|2016-04-01 05:30,1,922.75,923,922.75,923,4
20160801|2016-04-01 06:00,1,923.25,924.75,923.25,924.75,7
20160801|2016-04-01 06:30,1,923.25,923.25,923.25,923.25,2
20160801|2016-04-01 07:00,1,924.25,924.25,923,923,4
20160801|2016-04-01 07:30,1,922.25,922.5,922,922.25,13
20160801|2016-04-01 08:30,1,921.5,924.5,921.25,923.75,353
20160801|2016-04-01 09:00,1,923.75,926,922.5,924.75,345
20160801|2016-04-01 09:30,1,924.5,926,923.75,924.75,53
20160801|2016-04-01 10:00,1,924.75,924.75,921.25,922.5,92
20160801|2016-04-01 10:30,1,922.5,922.5,921.25,921.5,65
20160801|2016-04-01 11:00,1,921.25,922.5,921.25,921.25,79
20160801|2016-04-01 11:30,1,921.75,922,920.75,921.5,68
20160801|2016-04-01 12:00,1,921.25,922.75,920.75,922.75,130
20160801|2016-04-01 12:30,1,923.25,923.5,922,923.5,93
20160801|2016-04-01 13:00,1,924.25,930,923.75,929.25,156
20160801|2016-04-03 19:00,4,927.75,931,927.75,931,8
20160801|2016-04-03 19:30,4,931.75,931.75,931.5,931.5,4
20160801|2016-04-03 20:30,4,930.5,930.5,930.5,930.5,1
20160801|2016-04-03 21:30,4,930,930,930,930,1
20160801|2016-04-03 22:00,4,930.25,930.25,930,930,2
20160801|2016-04-03 22:30,4,930,930,930,930,1
20160801|2016-04-03 23:00,4,930.25,930.5,930.25,930.5,5
20160801|2016-04-03 23:30,4,930.75,930.75,930.75,930.75,2
20160801|2016-04-04 01:00,4,930.5,930.5,930.5,930.5,3
20160801|2016-04-04 02:00,4,929.75,930.5,929.75,930.5,8
20160801|2016-04-04 02:30,4,930.25,930.25,930.25,930.25,1
20160801|2016-04-04 03:00,4,930.25,930.25,930.25,930.25,2
20160801|2016-04-04 03:30,4,930.75,930.75,930.75,930.75,5
20160801|2016-04-04 04:00,4,930.75,931,930.75,930.75,8
20160801|2016-04-04 05:00,4,930.75,931,930.75,931,4
20160801|2016-04-04 06:30,4,931,931,931,931,2
20160801|2016-04-04 07:00,4,930.25,930.25,930.25,930.25,2
20160801|2016-04-04 07:30,4,930.25,930.5,930,930.25,4
20160801|2016-04-04 08:30,4,930.5,931,927.75,929.5,182
20160801|2016-04-04 09:00,4,929.5,931,928,929.75,106
20160801|2016-04-04 09:30,4,929.75,930.75,926,926.75,118
20160801|2016-04-04 10:00,4,926.25,926.5,924,925,108
20160801|2016-04-04 10:30,4,925,926.5,925,925.75,22
20160801|2016-04-04 11:00,4,925.5,925.5,924,924.5,81
20160801|2016-04-04 11:30,4,924.25,924.5,923.5,923.75,55
20160801|2016-04-04 12:00,4,923.5,924.5,923.5,924.5,83
20160801|2016-04-04 12:30,4,924.5,924.75,923.75,924.75,71
20160801|2016-04-04 13:00,4,924.5,924.75,923.5,923.75,127
20160801|2016-04-04 19:00,5,923.75,923.75,923,923,12
20160801|2016-04-04 19:30,5,923.5,923.5,923.5,923.5,1
20160801|2016-04-04 20:00,5,922.5,924.75,922.5,924,14
20160801|2016-04-04 20:30,5,923.25,923.25,923.25,923.25,2
20160801|2016-04-04 23:00,5,925.75,925.75,925.75,925.75,1
20160801|2016-04-05 01:00,5,926,926,926,926,1
20160801|2016-04-05 01:30,5,926.25,926.25,926.25,926.25,2
20160801|2016-04-05 02:00,5,925.5,925.5,925.5,925.5,1
20160801|2016-04-05 04:30,5,924.25,924.25,924.25,924.25,1
20160801|2016-04-05 06:00,5,924.75,924.75,924.5,924.5,2
20160801|2016-04-05 06:30,5,924.25,924.25,924,924,5
20160801|2016-04-05 07:00,5,924,924,924,924,1
20160801|2016-04-05 07:30,5,923.25,923.25,922.25,922.25,26
20160801|2016-04-05 08:30,5,922,925,921.75,922.25,620
20160801|2016-04-05 09:00,5,921.75,921.75,919.75,920.75,322
20160801|2016-04-05 09:30,5,920.75,921,918,919.5,164
20160801|2016-04-05 10:00,5,919,920.25,918.5,919.75,77
20160801|2016-04-05 10:30,5,919.75,921.5,919,921.25,127
20160801|2016-04-05 11:00,5,921,921,919.75,920.25,110
20160801|2016-04-05 11:30,5,920.75,920.75,919.25,919.5,83
20160801|2016-04-05 12:00,5,919.25,919.25,918.25,918.75,77
20160801|2016-04-05 12:30,5,918.5,918.5,915.75,917.25,127
20160801|2016-04-05 13:00,5,916.75,917.5,914.75,915.25,189
20160801|2016-04-05 19:00,6,914.75,915,914.25,914.75,20
20160801|2016-04-05 20:00,6,914.75,915,914.75,915,3
20160801|2016-04-05 20:30,6,915,915.25,915,915.25,4
20160801|2016-04-05 21:00,6,915.75,915.75,915.75,915.75,5
20160801|2016-04-05 22:00,6,916,916.25,916,916.25,2
20160801|2016-04-06 01:30,6,916,916,915.25,915.25,10
20160801|2016-04-06 02:30,6,916.75,916.75,916.75,916.75,1
20160801|2016-04-06 03:00,6,916,916,916,916,1
20160801|2016-04-06 04:30,6,915.5,915.5,914,914.25,4
20160801|2016-04-06 05:30,6,914,914,913.75,913.75,2
20160801|2016-04-06 06:00,6,914.25,914.5,914.25,914.5,15
20160801|2016-04-06 06:30,6,914.25,914.25,914,914,2
20160801|2016-04-06 07:00,6,914.25,914.5,913.5,913.5,22
20160801|2016-04-06 07:30,6,913.25,913.25,913.25,913.25,3
20160801|2016-04-06 08:30,6,912.5,914.25,912,913,230
20160801|2016-04-06 09:00,6,913,913.25,912,912.25,151
20160801|2016-04-06 09:30,6,912.25,913.75,911.75,913.5,305
20160801|2016-04-06 10:00,6,913.25,916.5,913.25,916.25,123
20160801|2016-04-06 10:30,6,916.5,920.25,916.5,919.5,140
20160801|2016-04-06 11:00,6,920,920.25,919.25,919.5,49
20160801|2016-04-06 11:30,6,919.75,920,917.75,918.5,39
20160801|2016-04-06 12:00,6,918.25,919.25,918.25,919,27
20160801|2016-04-06 12:30,6,918.5,918.75,918,918.75,58
20160801|2016-04-06 13:00,6,918.25,919.25,918,919,83
20160801|2016-04-06 19:30,7,919.25,919.25,919.25,919.25,1
20160801|2016-04-06 20:00,7,919.25,919.75,919.25,919.75,10
20160801|2016-04-06 20:30,7,919.5,919.5,919.5,919.5,3
20160801|2016-04-06 21:30,7,919.5,919.5,919.5,919.5,1
20160801|2016-04-06 22:00,7,919.5,919.5,919.5,919.5,1
20160801|2016-04-07 01:30,7,919.5,919.5,919.5,919.5,3
20160801|2016-04-07 02:00,7,918.5,918.5,918.5,918.5,1
20160801|2016-04-07 04:30,7,917.75,917.75,917.75,917.75,1
20160801|2016-04-07 05:30,7,916.75,916.75,916.75,916.75,1
20160801|2016-04-07 06:00,7,916,916.75,916,916.75,3
20160801|2016-04-07 07:00,7,916.75,918,916.75,918,4
20160801|2016-04-07 07:30,7,918.5,918.75,918.5,918.75,4
20160801|2016-04-07 08:30,7,919,919.75,915.25,915.25,100
20160801|2016-04-07 09:00,7,915.5,916.5,915,915.75,58
20160801|2016-04-07 09:30,7,915.75,917,914.5,917,69
20160801|2016-04-07 10:00,7,916.75,917,915.25,916,87
20160801|2016-04-07 10:30,7,915.75,917.75,915.75,917,70
20160801|2016-04-07 11:00,7,917,917.25,916.5,917.25,19
20160801|2016-04-07 11:30,7,917,917,915.5,915.75,46
20160801|2016-04-07 12:00,7,915.75,915.75,915.5,915.5,45
20160801|2016-04-07 12:30,7,915.5,915.75,915.25,915.25,78
20160801|2016-04-07 13:00,7,915.25,916,915,915,208
20160801|2016-04-07 20:00,8,914.25,914.25,914.25,914.25,1
20160801|2016-04-07 20:30,8,914.75,914.75,914.75,914.75,1
20160801|2016-04-07 21:30,8,915.75,915.75,915.5,915.5,5
20160801|2016-04-07 23:00,8,915.5,915.5,915.5,915.5,1
20160801|2016-04-08 00:30,8,915.75,916,915.5,915.5,3
20160801|2016-04-08 01:00,8,915.25,915.25,915.25,915.25,1
20160801|2016-04-08 03:00,8,917,917,917,917,3
20160801|2016-04-08 04:00,8,917,917.25,917,917,10
20160801|2016-04-08 05:00,8,915.75,915.75,915.75,915.75,1
20160801|2016-04-08 07:00,8,917,917,917,917,3
20160801|2016-04-08 07:30,8,917.5,917.5,917.5,917.5,4
20160801|2016-04-08 08:30,8,917,922.25,917,920,355
20160801|2016-04-08 09:00,8,919.75,923.75,919.75,922.5,118
20160801|2016-04-08 09:30,8,922.25,925,922.25,924.75,68
20160801|2016-04-08 10:00,8,924.5,926.5,924.25,925,271
20160801|2016-04-08 10:30,8,924.75,926.75,924.75,925.25,208
20160801|2016-04-08 11:00,8,925.5,926,925.25,926,60
20160801|2016-04-08 11:30,8,925.25,926,925,925.25,65
20160801|2016-04-08 12:00,8,925.25,926.25,925.25,925.5,43
20160801|2016-04-08 12:30,8,925.75,926.75,925.5,926,57
20160801|2016-04-08 13:00,8,926,927.5,925.75,927.5,92
20160801|2016-04-10 19:00,11,928,928.5,928,928.5,8
20160801|2016-04-10 20:00,11,929,929.5,928.75,928.75,11
20160801|2016-04-10 20:30,11,928.25,928.25,928.25,928.25,4
20160801|2016-04-10 21:00,11,928.75,930.25,928.75,929.75,9
20160801|2016-04-10 21:30,11,930.75,932.5,930.75,932.5,25
20160801|2016-04-10 22:00,11,932.75,934,931.25,932.25,34
20160801|2016-04-10 22:30,11,932.5,932.5,932.5,932.5,1
20160801|2016-04-10 23:30,11,932,932.75,932,932.75,4
20160801|2016-04-11 00:00,11,933,933.25,933,933,3
20160801|2016-04-11 00:30,11,933,933,932.25,932.25,13
20160801|2016-04-11 01:00,11,931.75,932.5,930.5,932,45
20160801|2016-04-11 01:30,11,931.75,932,931,932,32
20160801|2016-04-11 02:00,11,931.25,931.25,929.5,930,12
20160801|2016-04-11 02:30,11,930,930,930,930,2
20160801|2016-04-11 03:00,11,931,931,931,931,1
20160801|2016-04-11 03:30,11,931.75,932,931.25,932,9
20160801|2016-04-11 04:00,11,933.25,933.75,933.25,933.75,19
20160801|2016-04-11 04:30,11,933.25,933.25,932.5,932.5,7
20160801|2016-04-11 06:30,11,931.5,931.5,931.25,931.25,10
20160801|2016-04-11 07:00,11,930,930,930,930,10
20160801|2016-04-11 07:30,11,930.25,930.25,930.25,930.25,4
20160801|2016-04-11 08:30,11,929.5,934,929.5,930.5,462
20160801|2016-04-11 09:00,11,930.5,935.5,930.25,935.5,182
20160801|2016-04-11 09:30,11,934.75,937.75,933,933.5,286
20160801|2016-04-11 10:00,11,933.75,937.75,933,936.25,356
20160801|2016-04-11 10:30,11,937,939.25,937,939,148
20160801|2016-04-11 11:00,11,939,940,936,936,200
20160801|2016-04-11 11:30,11,937,938,937,937.25,41
20160801|2016-04-11 12:00,11,937,939,937,938.75,96
20160801|2016-04-11 12:30,11,938.75,939.75,937.5,938,285
20160801|2016-04-11 13:00,11,937.75,939.5,937.75,939,193
20160801|2016-04-11 19:00,12,938,938.75,938,938.75,11
20160801|2016-04-11 19:30,12,939,939.25,939,939.25,24
20160801|2016-04-11 20:00,12,939.25,941.25,939,941,43
20160801|2016-04-11 20:30,12,941,941,941,941,1
20160801|2016-04-11 21:00,12,941.25,941.25,941.25,941.25,1
20160801|2016-04-11 21:30,12,942,942.75,942,942.75,3
20160801|2016-04-11 22:00,12,943.5,943.75,943,943.75,26
20160801|2016-04-11 22:30,12,943.75,943.75,942.75,943,30
20160801|2016-04-11 23:00,12,943,943.5,943,943.5,5
20160801|2016-04-11 23:30,12,942.75,943.75,942.75,943.25,11
20160801|2016-04-12 00:00,12,943.75,943.75,943.75,943.75,1
20160801|2016-04-12 00:30,12,943.5,944,942.75,943,46
20160801|2016-04-12 01:00,12,943,944.5,943,943.25,17
20160801|2016-04-12 01:30,12,943,945,942.75,945,6
20160801|2016-04-12 02:00,12,945,945.5,944.75,945.5,12
20160801|2016-04-12 02:30,12,944.75,944.75,944.5,944.5,2
20160801|2016-04-12 03:00,12,944.75,944.75,944.75,944.75,10
20160801|2016-04-12 03:30,12,945,946.5,945,946.25,23
20160801|2016-04-12 04:00,12,945.75,946,945.5,946,24
20160801|2016-04-12 04:30,12,945.5,945.5,945,945.5,15
20160801|2016-04-12 05:00,12,945.25,945.5,945,945.5,9
20160801|2016-04-12 05:30,12,945.75,946,945.75,946,12
20160801|2016-04-12 06:00,12,945.75,946,945.75,946,63
20160801|2016-04-12 06:30,12,946,946,945.25,945.75,15
20160801|2016-04-12 07:00,12,945.75,945.75,945.25,945.75,27
20160801|2016-04-12 07:30,12,946,946.25,945.75,946,19
20160801|2016-04-12 08:30,12,945.75,946.25,943.5,945,833
20160801|2016-04-12 09:00,12,944.75,946.75,943.5,945.25,329
20160801|2016-04-12 09:30,12,944.75,947.75,944.75,947,573
20160801|2016-04-12 10:00,12,947.25,948,945.75,946.25,503
20160801|2016-04-12 10:30,12,946.25,947.5,944.5,944.5,255
20160801|2016-04-12 11:00,12,945.25,946.25,935.5,941.5,515
20160801|2016-04-12 11:30,12,941.5,942.25,938.5,938.75,88
20160801|2016-04-12 12:00,12,938.25,939.5,937.25,939.5,50
20160801|2016-04-12 12:30,12,939,940.75,936.5,940.5,96
20160801|2016-04-12 13:00,12,940,949.25,939.5,949,487
20160801|2016-04-12 19:00,13,948.5,949.5,948,949,38
20160801|2016-04-12 19:30,13,949.25,949.25,948.75,948.75,20
20160801|2016-04-12 20:00,13,949.75,955.5,949.75,955.25,107
20160801|2016-04-12 20:30,13,955.75,959,955.75,956.25,64
20160801|2016-04-12 21:00,13,956.5,958.75,956,957,9
20160801|2016-04-12 21:30,13,957,959,956.5,957.5,44
20160801|2016-04-12 22:00,13,954.5,955.25,954.5,954.5,10
20160801|2016-04-12 22:30,13,955.25,955.75,955.25,955.75,6
20160801|2016-04-12 23:00,13,955.5,956,955.5,955.5,10
20160801|2016-04-13 00:00,13,955.25,955.5,955,955,22
20160801|2016-04-13 00:30,13,956.25,958,956.25,958,15
20160801|2016-04-13 01:00,13,957,957,955.75,955.75,7
20160801|2016-04-13 01:30,13,957,957,954.75,955.25,25
20160801|2016-04-13 02:00,13,955,959,955,959,23
20160801|2016-04-13 02:30,13,959.75,960,958.25,959.25,42
20160801|2016-04-13 03:00,13,958.75,958.75,958.25,958.25,13
20160801|2016-04-13 03:30,13,958.75,959,958.5,958.75,11
20160801|2016-04-13 04:00,13,959,959,957.25,958,36
20160801|2016-04-13 04:30,13,958,958,956.75,957.5,21
20160801|2016-04-13 05:00,13,957.25,958.5,957,958.25,79
20160801|2016-04-13 05:30,13,958.75,959.25,958.25,959,32
20160801|2016-04-13 06:00,13,959,959,957.75,957.75,24
20160801|2016-04-13 06:30,13,957.5,957.75,957,957.5,28
20160801|2016-04-13 07:00,13,957.75,957.75,956.5,956.5,15
20160801|2016-04-13 07:30,13,955.75,956.25,955.5,955.75,27
20160801|2016-04-13 08:30,13,955.25,959.75,953.25,958.5,1032
20160801|2016-04-13 09:00,13,959,960.25,957,957.5,343
20160801|2016-04-13 09:30,13,957.25,959.25,957.25,957.5,354
20160801|2016-04-13 10:00,13,957.25,958.5,954,954.25,343
20160801|2016-04-13 10:30,13,954.25,957,954.25,956.75,200
20160801|2016-04-13 11:00,13,956.75,959.75,956.75,958.5,437
20160801|2016-04-13 11:30,13,958.5,959,956,956.25,146
20160801|2016-04-13 12:00,13,956.25,959,955.75,959,125
20160801|2016-04-13 12:30,13,959,964,958.5,962,730
20160801|2016-04-13 13:00,13,963.25,968,962.75,967.75,543
20160801|2016-04-13 19:00,14,966,967.5,966,967.5,24
20160801|2016-04-13 19:30,14,967.25,967.75,967.25,967.75,4
20160801|2016-04-13 20:00,14,968.25,970,968.25,969.75,30
20160801|2016-04-13 20:30,14,969.5,969.75,969,969,13
20160801|2016-04-13 21:00,14,968.75,969,968.5,968.5,17
20160801|2016-04-13 21:30,14,969.5,970,969.5,969.75,12
20160801|2016-04-13 22:00,14,969,969,968.5,968.75,22
20160801|2016-04-13 23:00,14,968.25,968.25,967.75,967.75,7
20160801|2016-04-13 23:30,14,968,968,968,968,1
20160801|2016-04-14 00:00,14,967.75,967.75,967.75,967.75,1
20160801|2016-04-14 00:30,14,967.25,967.25,967,967,4
20160801|2016-04-14 01:00,14,967,967,964.75,964.75,6
20160801|2016-04-14 01:30,14,964.75,965.75,964.25,965.25,12
20160801|2016-04-14 02:00,14,963.75,963.75,961.25,961.25,41
20160801|2016-04-14 02:30,14,962.5,963,962.5,963,3
20160801|2016-04-14 03:00,14,962.75,962.75,962.75,962.75,1
20160801|2016-04-14 03:30,14,961.5,962.5,961.5,962.5,3
20160801|2016-04-14 04:00,14,962.25,962.25,960.5,960.75,8
20160801|2016-04-14 05:00,14,960.75,960.75,959.5,959.5,4
20160801|2016-04-14 06:00,14,960.25,960.25,959.25,959.25,17
20160801|2016-04-14 06:30,14,960,960.5,959.25,959.25,65
20160801|2016-04-14 07:00,14,959,959.75,959,959.75,38
20160801|2016-04-14 07:30,14,960.25,962.25,960.25,962,76
20160801|2016-04-14 08:30,14,962,965.5,957.75,957.75,651
20160801|2016-04-14 09:00,14,958,960.5,957.75,959,333
20160801|2016-04-14 09:30,14,959,962,958.25,959,304
20160801|2016-04-14 10:00,14,958,961.25,958,960.5,323
20160801|2016-04-14 10:30,14,960.5,963.5,960,962.75,392
20160801|2016-04-14 11:00,14,962.75,963.25,959.75,961.25,150
20160801|2016-04-14 11:30,14,960.75,961.5,959,961,161
20160801|2016-04-14 12:00,14,961,963.75,961,963.5,184
20160801|2016-04-14 12:30,14,962.5,963.25,960.25,962,116
20160801|2016-04-14 13:00,14,962.5,963.25,955.75,956,286
20160801|2016-04-14 20:00,15,957.75,959.5,957.75,959.5,15
20160801|2016-04-14 20:30,15,959.5,959.5,959.5,959.5,3
20160801|2016-04-14 21:00,15,960,960,960,960,5
20160801|2016-04-14 21:30,15,959.25,962,958.75,961.5,42
20160801|2016-04-14 22:00,15,962.25,962.25,962.25,962.25,3
20160801|2016-04-14 22:30,15,960.5,960.5,960.5,960.5,1
20160801|2016-04-14 23:30,15,961.5,961.5,961.5,961.5,2
20160801|2016-04-15 00:30,15,961.75,961.75,961.25,961.25,3
20160801|2016-04-15 02:00,15,960,960,959.75,959.75,2
20160801|2016-04-15 02:30,15,959.75,959.75,959.75,959.75,1
20160801|2016-04-15 03:00,15,959.75,959.75,959.5,959.5,3
20160801|2016-04-15 06:00,15,960,961.5,960,961.5,20
20160801|2016-04-15 06:30,15,960.75,960.75,960.75,960.75,5
20160801|2016-04-15 07:00,15,960,960,957.5,957.5,29
20160801|2016-04-15 07:30,15,957.25,957.25,956.5,956.75,8
20160801|2016-04-15 08:30,15,957,962,956.75,960.5,376
20160801|2016-04-15 09:00,15,959.75,964,959,961.5,195
20160801|2016-04-15 09:30,15,962.25,964.5,962,963.75,160
20160801|2016-04-15 10:00,15,964,965,962.5,964,109
20160801|2016-04-15 10:30,15,964.75,967.25,964,965.25,235
20160801|2016-04-15 11:00,15,964.5,965.75,962.75,965.25,203
20160801|2016-04-15 11:30,15,965.5,966,964,965.25,173
20160801|2016-04-15 12:00,15,966.25,967.75,966.25,966.25,148
20160801|2016-04-15 12:30,15,966.5,966.75,964.25,964.75,161
20160801|2016-04-15 13:00,15,964.75,967,964,964.5,295
20160801|2016-04-17 19:00,18,965.25,965.25,961.5,961.5,3
20160801|2016-04-17 19:30,18,960.5,960.5,959.5,960.25,13
20160801|2016-04-17 20:00,18,964.25,970,962.75,970,45
20160801|2016-04-17 20:30,18,968.25,968.25,965,967,5
20160801|2016-04-17 21:00,18,967.25,972,967.25,970,18
20160801|2016-04-17 21:30,18,971.25,973,970.75,971.25,39
20160801|2016-04-17 22:00,18,970,972,970,971.5,41
20160801|2016-04-17 22:30,18,972,972,972,972,4
20160801|2016-04-17 23:30,18,970.25,970.5,970.25,970.5,2
20160801|2016-04-18 00:00,18,970.5,970.75,970.5,970.75,5
20160801|2016-04-18 00:30,18,971,971.5,971,971.5,4
20160801|2016-04-18 01:00,18,971.25,971.25,970.5,970.5,6
20160801|2016-04-18 01:30,18,970.25,971.25,969.75,970.25,14
20160801|2016-04-18 02:00,18,970.25,970.25,968.25,968.25,3
20160801|2016-04-18 03:00,18,969,969,968.75,968.75,9
20160801|2016-04-18 04:00,18,970.5,970.75,969.75,969.75,16
20160801|2016-04-18 04:30,18,969.5,970,969.5,970,14
20160801|2016-04-18 05:00,18,970.25,971.25,970.25,971.25,3
20160801|2016-04-18 05:30,18,971.75,971.75,971.75,971.75,1
20160801|2016-04-18 06:00,18,972.25,972.25,972.25,972.25,4
20160801|2016-04-18 06:30,18,971.25,971.25,970.25,970.25,5
20160801|2016-04-18 07:00,18,969.5,969.75,969,969.5,18
20160801|2016-04-18 07:30,18,969,969.25,968.5,968.75,17
20160801|2016-04-18 08:30,18,968.25,968.25,963.25,965.25,604
20160801|2016-04-18 09:00,18,965.25,970.5,964.5,969.25,326
20160801|2016-04-18 09:30,18,969.25,971.5,968.5,970.25,307
20160801|2016-04-18 10:00,18,969.75,973.5,969.75,972.5,174
20160801|2016-04-18 10:30,18,972.25,974.25,970.5,970.75,139
20160801|2016-04-18 11:00,18,971.25,971.5,967.75,968,126
20160801|2016-04-18 11:30,18,967.75,968.25,965.75,967.5,200
20160801|2016-04-18 12:00,18,967.75,969.25,967,967.75,129
20160801|2016-04-18 12:30,18,968,969,966,966.75,88
20160801|2016-04-18 13:00,18,966.5,966.75,963.75,965.5,331
20160801|2016-04-18 19:00,19,965,965.25,964.5,965.25,35
20160801|2016-04-18 19:30,19,966.5,968,966.5,968,7
20160801|2016-04-18 20:00,19,968.75,970,968.75,970,23
20160801|2016-04-18 20:30,19,970.25,970.25,969.5,970.25,34
20160801|2016-04-18 21:00,19,970,970,968.75,969.5,8
20160801|2016-04-18 21:30,19,968.75,970,968.75,970,18
20160801|2016-04-18 22:00,19,971.25,971.5,970,970,15
20160801|2016-04-18 22:30,19,970,970,970,970,21
20160801|2016-04-18 23:00,19,969.25,969.25,969,969,14
20160801|2016-04-18 23:30,19,969.75,970.25,969.75,970.25,8
20160801|2016-04-19 00:00,19,970,970,969.75,969.75,7
20160801|2016-04-19 00:30,19,969.5,971,969.5,970.5,17
20160801|2016-04-19 01:00,19,970.75,970.75,969.75,970,8
20160801|2016-04-19 01:30,19,970.25,971,970.25,970.5,23
20160801|2016-04-19 02:00,19,970.75,971.75,970.75,971.75,14
20160801|2016-04-19 02:30,19,971.75,971.75,971.25,971.25,15
20160801|2016-04-19 03:00,19,971.75,971.75,969.5,969.75,49
20160801|2016-04-19 03:30,19,970.75,970.75,970.5,970.5,2
20160801|2016-04-19 04:00,19,970.5,970.5,969.75,969.75,16
20160801|2016-04-19 04:30,19,970.5,970.5,969.25,969.25,21
20160801|2016-04-19 05:00,19,969.25,969.5,969.25,969.25,4
20160801|2016-04-19 05:30,19,970.25,970.5,969.5,969.5,29
20160801|2016-04-19 06:00,19,969.75,970.75,969.75,970.75,8
20160801|2016-04-19 06:30,19,971,971.75,971,971.25,52
20160801|2016-04-19 07:00,19,971.5,972.5,971.5,972,61
20160801|2016-04-19 07:30,19,972,972.75,972,972.5,50
20160801|2016-04-19 08:30,19,973.5,989,973.5,981,1181
20160801|2016-04-19 09:00,19,981.25,985.75,981,982.5,857
20160801|2016-04-19 09:30,19,983,984,981.5,983.5,448
20160801|2016-04-19 10:00,19,983.5,993.25,983.25,991.5,809
20160801|2016-04-19 10:30,19,991.5,992.75,986,986.25,453
20160801|2016-04-19 11:00,19,988,988.25,983.25,984.5,301
20160801|2016-04-19 11:30,19,984.5,986,983.75,986,154
20160801|2016-04-19 12:00,19,986,988.75,983.5,988,179
20160801|2016-04-19 12:30,19,987.75,993.25,987.25,991.75,449
20160801|2016-04-19 13:00,19,991.5,998,989.5,993.5,348
20160801|2016-04-19 19:00,20,992.75,994.75,991.75,994.75,69
20160801|2016-04-19 19:30,20,994.5,996,994.5,996,6
20160801|2016-04-19 20:00,20,996.25,996.75,995.75,996.25,50
20160801|2016-04-19 20:30,20,997,1001,997,999.5,83
20160801|2016-04-19 21:00,20,999.25,999.25,998,998.75,58
20160801|2016-04-19 21:30,20,998,999,996.5,999,40
20160801|2016-04-19 22:00,20,998.75,998.75,997.5,997.5,65
20160801|2016-04-19 23:00,20,998.75,999.5,998.75,999.5,12
20160801|2016-04-19 23:30,20,999,999.5,998.75,998.75,6
20160801|2016-04-20 00:00,20,998.25,999,998.25,999,14
20160801|2016-04-20 00:30,20,996.75,996.75,992.75,993.5,9
20160801|2016-04-20 01:00,20,992.75,993,992.75,993,2
20160801|2016-04-20 01:30,20,998.75,998.75,998.75,998.75,1
20160801|2016-04-20 02:00,20,997,997,996.5,996.75,9
20160801|2016-04-20 03:00,20,995.25,995.5,994.75,995,17
20160801|2016-04-20 03:30,20,995.5,995.5,994.75,994.75,5
20160801|2016-04-20 04:00,20,995.75,995.75,995.75,995.75,1
20160801|2016-04-20 05:00,20,993,993.5,992.25,993.25,12
20160801|2016-04-20 05:30,20,994,994,994,994,1
20160801|2016-04-20 06:00,20,994.5,994.5,994.5,994.5,1
20160801|2016-04-20 06:30,20,993.75,993.75,992.5,992.5,9
20160801|2016-04-20 07:00,20,992.75,994.25,992.5,993.75,58
20160801|2016-04-20 07:30,20,994,994,993.25,993.25,14
20160801|2016-04-20 08:30,20,992,996.75,989.5,996.75,736
20160801|2016-04-20 09:00,20,996.75,997,987.25,990.75,1294
20160801|2016-04-20 09:30,20,990.75,993.5,989.75,992.75,334
20160801|2016-04-20 10:00,20,993,996.75,991.5,995.5,499
20160801|2016-04-20 10:30,20,995.25,1004,995,1000.5,1011
20160801|2016-04-20 11:00,20,1001,1006,999,1002.25,630
20160801|2016-04-20 11:30,20,1003.5,1010.75,1002.75,1008.25,823
20160801|2016-04-20 12:00,20,1008.5,1015,1006.75,1014.75,535
20160801|2016-04-20 12:30,20,1015,1020,1012.75,1017.25,747
20160801|2016-04-20 13:00,20,1016,1020.5,1015.75,1018,677
20160801|2016-04-20 19:00,21,1017.5,1026,1016,1024.75,266
20160801|2016-04-20 19:30,21,1024.25,1024.5,1021.5,1022,104
20160801|2016-04-20 20:00,21,1022.25,1028.75,1020.25,1027.75,146
20160801|2016-04-20 20:30,21,1028.25,1028.5,1025.5,1026.5,70
20160801|2016-04-20 21:00,21,1026.75,1028,1025.75,1025.75,30
20160801|2016-04-20 21:30,21,1027,1027.75,1025.5,1025.5,22
20160801|2016-04-20 22:00,21,1025.5,1027.25,1025.5,1026.25,86
20160801|2016-04-20 22:30,21,1026,1026.75,1025.5,1025.75,10
20160801|2016-04-20 23:00,21,1025.75,1026,1025.5,1025.5,3
20160801|2016-04-20 23:30,21,1026.25,1026.5,1025.75,1025.75,29
20160801|2016-04-21 00:00,21,1026.5,1026.5,1026.5,1026.5,2
20160801|2016-04-21 00:30,21,1027,1031.5,1027,1030.75,74
20160801|2016-04-21 01:00,21,1030.25,1031.75,1029.75,1029.75,32
20160801|2016-04-21 01:30,21,1031.75,1032.25,1031.25,1032.25,10
20160801|2016-04-21 02:00,21,1035,1035.25,1033.5,1034,20
20160801|2016-04-21 02:30,21,1033.75,1034.25,1032.5,1032.75,58
20160801|2016-04-21 03:00,21,1034.25,1035.25,1034,1034.25,41
20160801|2016-04-21 03:30,21,1034,1034,1033.25,1033.25,10
20160801|2016-04-21 04:00,21,1034.25,1035.25,1034.25,1035.25,6
20160801|2016-04-21 04:30,21,1034.75,1035.75,1034.5,1035.25,37
20160801|2016-04-21 05:00,21,1035.75,1043.75,1035.75,1042.75,52
20160801|2016-04-21 05:30,21,1043.75,1043.75,1040.75,1040.75,32
20160801|2016-04-21 06:00,21,1042.5,1042.5,1040.75,1042.5,25
20160801|2016-04-21 06:30,21,1043,1043.25,1041,1041.25,52
20160801|2016-04-21 07:00,21,1041.5,1041.5,1030.75,1032.5,357
20160801|2016-04-21 07:30,21,1033.5,1034.75,1027.5,1028.5,146
20160801|2016-04-21 08:30,21,1026.25,1027,1013.25,1013.5,2615
20160801|2016-04-21 09:00,21,1012.75,1019.25,1011.75,1017.25,795
20160801|2016-04-21 09:30,21,1017,1021.75,1014.75,1020,486
20160801|2016-04-21 10:00,21,1019.5,1021,1017,1018.75,448
20160801|2016-04-21 10:30,21,1019,1028,1018.5,1028,475
20160801|2016-04-21 11:00,21,1028.25,1032,1025.75,1029.25,776
20160801|2016-04-21 11:30,21,1029.25,1030.75,1024.25,1027.5,603
20160801|2016-04-21 12:00,21,1027.5,1028.5,1025.75,1028.25,214
20160801|2016-04-21 12:30,21,1028.5,1030.5,1028.25,1029.25,437
20160801|2016-04-21 13:00,21,1029.25,1034.25,1025.75,1027.25,730
20160801|2016-04-21 19:00,22,1024.5,1026.25,1018,1021.5,169
20160801|2016-04-21 19:30,22,1021,1022.5,1021,1022.5,69
20160801|2016-04-21 20:00,22,1021.75,1022,1015.75,1020.25,114
20160801|2016-04-21 20:30,22,1020.25,1025,1020.25,1025,53
20160801|2016-04-21 21:00,22,1025.25,1025.25,1020.5,1021,59
20160801|2016-04-21 21:30,22,1021,1022.75,1017.5,1018,87
20160801|2016-04-21 22:00,22,1018,1018.5,1008.25,1008.25,147
20160801|2016-04-21 22:30,22,1009.25,1012.25,1009.25,1012,21
20160801|2016-04-21 23:00,22,1011.5,1012.5,1011.5,1012.5,6
20160801|2016-04-21 23:30,22,1012.25,1013.5,1011,1011.25,12
20160801|2016-04-22 00:00,22,1012,1012.5,1012,1012.5,4
20160801|2016-04-22 00:30,22,1012.25,1012.25,1006,1009.75,48
20160801|2016-04-22 01:00,22,1008,1008.5,1007,1008.5,6
20160801|2016-04-22 01:30,22,1008.25,1008.25,1008,1008,3
20160801|2016-04-22 02:00,22,1007.5,1007.5,1007.5,1007.5,2
20160801|2016-04-22 02:30,22,1007.25,1009.75,1007.25,1009.75,7
20160801|2016-04-22 03:00,22,1010.5,1011.25,1010.25,1010.5,11
20160801|2016-04-22 03:30,22,1009.75,1010.5,1007.75,1008.5,13
20160801|2016-04-22 04:00,22,1008,1008,1004,1004,48
20160801|2016-04-22 04:30,22,1004.25,1008.5,1004,1008,27
20160801|2016-04-22 05:00,22,1007.5,1008.5,1006.75,1006.75,24
20160801|2016-04-22 05:30,22,1006.5,1006.5,1005,1005.75,4
20160801|2016-04-22 06:00,22,1007,1008.25,1007,1008.25,8
20160801|2016-04-22 06:30,22,1008.5,1009.5,1005.5,1005.5,30
20160801|2016-04-22 07:00,22,1005.25,1008,1005.25,1007.75,21
20160801|2016-04-22 07:30,22,1007.75,1008,1007.25,1007.25,58
20160801|2016-04-22 08:30,22,1007.5,1015,1007.5,1015,670
20160801|2016-04-22 09:00,22,1015.25,1018.75,1013,1018.25,539
20160801|2016-04-22 09:30,22,1017.25,1019.75,1007.75,1008,766
20160801|2016-04-22 10:00,22,1007.25,1008.75,993.25,993.75,916
20160801|2016-04-22 10:30,22,993.5,997.5,990.5,994.5,804
20160801|2016-04-22 11:00,22,994.5,995.25,992.5,994,324
20160801|2016-04-22 11:30,22,994,997.75,994,996.25,264
20160801|2016-04-22 12:00,22,996.5,1001,996,1000.75,316
20160801|2016-04-22 12:30,22,1000.75,1003,998.25,1000,601
20160801|2016-04-22 13:00,22,999.75,1002,995,996,722
20160801|2016-04-24 19:00,25,996.5,997.75,993,993.75,72
20160801|2016-04-24 19:30,25,994.25,995.75,994.25,995,14
20160801|2016-04-24 20:00,25,994.25,996.25,988.5,993,143
20160801|2016-04-24 20:30,25,994,994,988.75,991.25,35
20160801|2016-04-24 21:00,25,991.5,992.75,991.5,992.25,31
20160801|2016-04-24 21:30,25,991.75,992.75,991.5,991.5,88
20160801|2016-04-24 22:00,25,991,993,990.75,992.75,27
20160801|2016-04-24 23:30,25,993,994.5,992.75,992.75,28
20160801|2016-04-25 00:00,25,993.75,993.75,993.75,993.75,1
20160801|2016-04-25 00:30,25,992.75,993.5,992.5,993.5,13
20160801|2016-04-25 01:00,25,993.75,994,993.25,993.75,7
20160801|2016-04-25 01:30,25,995,997.75,995,996.75,29
20160801|2016-04-25 02:00,25,997,997,994,994,20
20160801|2016-04-25 02:30,25,993.25,994.25,993.25,994,15
20160801|2016-04-25 03:00,25,994.25,994.25,991.25,991.25,14
20160801|2016-04-25 03:30,25,990,990,989,989.75,9
20160801|2016-04-25 04:00,25,992.5,994.5,992.5,994.5,6
20160801|2016-04-25 04:30,25,992.5,993,990.75,990.75,6
20160801|2016-04-25 05:00,25,993,993.75,993,993.75,5
20160801|2016-04-25 05:30,25,991.5,992,991,991,13
20160801|2016-04-25 06:00,25,991,992,991,992,8
20160801|2016-04-25 06:30,25,992.5,992.75,991.25,991.25,4
20160801|2016-04-25 07:00,25,991.5,991.5,989.75,990,31
20160801|2016-04-25 07:30,25,991.5,993.75,991.5,993.75,14
20160801|2016-04-25 08:30,25,994.75,1005.5,993.25,1004,1221
20160801|2016-04-25 09:00,25,1004,1005.25,998,1004.25,571
20160801|2016-04-25 09:30,25,1004,1010.25,1002.5,1010.25,445
20160801|2016-04-25 10:00,25,1010,1026,1010,1024.5,948
20160801|2016-04-25 10:30,25,1024.5,1027.25,1021.5,1023.75,565
20160801|2016-04-25 11:00,25,1024.25,1031.5,1024.25,1028.25,438
20160801|2016-04-25 11:30,25,1028.25,1030.75,1026,1026.5,451
20160801|2016-04-25 12:00,25,1026,1027.25,1023.25,1026,390
20160801|2016-04-25 12:30,25,1025.75,1028,1023.5,1025.25,383
20160801|2016-04-25 13:00,25,1025.25,1026.25,1010.25,1011.25,652
20160801|2016-04-25 19:00,26,1011,1013.75,1004.5,1004.75,95
20160801|2016-04-25 19:30,26,1005.75,1008,1004,1008,16
20160801|2016-04-25 20:00,26,1007.5,1014.25,1006.5,1013.25,72
20160801|2016-04-25 20:30,26,1012.75,1015.25,1012.25,1012.5,21
20160801|2016-04-25 21:00,26,1013.75,1013.75,1013.75,1013.75,2
20160801|2016-04-25 21:30,26,1012.25,1012.25,1009.5,1009.5,35
20160801|2016-04-25 22:00,26,1009.25,1009.25,1007.5,1007.75,32
20160801|2016-04-25 22:30,26,1008.25,1008.25,1007,1007,2
20160801|2016-04-25 23:00,26,1006.75,1006.75,1006.75,1006.75,3
20160801|2016-04-25 23:30,26,1006.75,1007.25,1006.75,1007.25,3
20160801|2016-04-26 00:00,26,1006.75,1008,1006.75,1008,5
20160801|2016-04-26 00:30,26,1007.75,1008.25,1004.75,1006.5,67
20160801|2016-04-26 01:00,26,1008.25,1009.25,1003.5,1006.25,36
20160801|2016-04-26 01:30,26,1006.25,1009.75,1006.25,1009.75,21
20160801|2016-04-26 02:00,26,1009.75,1011.5,1008.75,1008.75,77
20160801|2016-04-26 02:30,26,1009.75,1009.75,1009.75,1009.75,1
20160801|2016-04-26 03:00,26,1009.5,1009.5,1009.5,1009.5,1
20160801|2016-04-26 04:00,26,1009.25,1009.25,1009.25,1009.25,2
20160801|2016-04-26 04:30,26,1010.25,1010.25,1010.25,1010.25,1
20160801|2016-04-26 05:00,26,1009.25,1012,1009.25,1011.75,13
20160801|2016-04-26 05:30,26,1011.25,1011.25,1011,1011,2
20160801|2016-04-26 06:00,26,1011.75,1013.25,1011.75,1013.25,14
20160801|2016-04-26 06:30,26,1013,1014.25,1013,1014.25,15
20160801|2016-04-26 07:00,26,1014.75,1015,1013.75,1014,38
20160801|2016-04-26 07:30,26,1014.25,1015.25,1014.25,1015.25,13
20160801|2016-04-26 08:30,26,1016,1023.25,1013.25,1017.75,1033
20160801|2016-04-26 09:00,26,1017.25,1017.75,1007.75,1007.75,608
20160801|2016-04-26 09:30,26,1007.75,1013,1006.75,1012,487
20160801|2016-04-26 10:00,26,1012,1018.25,1010.25,1016.75,540
20160801|2016-04-26 10:30,26,1016.5,1023.5,1016.5,1021.75,472
20160801|2016-04-26 11:00,26,1021.75,1024.75,1020.25,1021.5,336
20160801|2016-04-26 11:30,26,1021.5,1025,1021.5,1022.5,364
20160801|2016-04-26 12:00,26,1022.75,1024.25,1019.25,1023,309
20160801|2016-04-26 12:30,26,1023.5,1026,1021.75,1023.25,504
20160801|2016-04-26 13:00,26,1022.75,1028.75,1022.5,1027.5,396
20160801|2016-04-26 19:00,27,1026.75,1029.5,1026.75,1028,135
20160801|2016-04-26 19:30,27,1027.5,1028.25,1025.75,1028.25,17
20160801|2016-04-26 20:00,27,1028.25,1028.25,1023,1023.75,34
20160801|2016-04-26 20:30,27,1023.5,1023.75,1022,1023,59
20160801|2016-04-26 21:00,27,1022.5,1022.5,1021,1021.25,15
20160801|2016-04-26 21:30,27,1021.25,1023,1019.5,1021.25,80
20160801|2016-04-26 22:00,27,1021,1022,1016.75,1020.25,142
20160801|2016-04-26 22:30,27,1021,1024.25,1021,1024.25,9
20160801|2016-04-26 23:00,27,1023.25,1023.25,1022.75,1023,3
20160801|2016-04-27 00:00,27,1023,1023,1021.75,1021.75,2
20160801|2016-04-27 00:30,27,1021.5,1023.75,1020.25,1023.25,55
20160801|2016-04-27 01:00,27,1022.25,1023.75,1022,1022,17
20160801|2016-04-27 01:30,27,1022,1022.5,1021.5,1022,9
20160801|2016-04-27 02:00,27,1022.5,1023,1022.25,1022.25,5
20160801|2016-04-27 02:30,27,1020.75,1020.75,1019.5,1019.5,10
20160801|2016-04-27 03:00,27,1020.75,1022.5,1020.75,1022.5,9
20160801|2016-04-27 03:30,27,1023.75,1025.5,1023.75,1025,17
20160801|2016-04-27 04:00,27,1025,1026.5,1025,1026.25,5
20160801|2016-04-27 04:30,27,1026.75,1026.75,1024.5,1025.25,7
20160801|2016-04-27 05:00,27,1024.75,1024.75,1023.75,1024.5,4
20160801|2016-04-27 06:00,27,1024.25,1024.25,1022.25,1022.75,14
20160801|2016-04-27 06:30,27,1021.75,1022.25,1021.25,1022.25,10
20160801|2016-04-27 07:00,27,1023.25,1023.75,1022.75,1023.75,9
20160801|2016-04-27 07:30,27,1024,1025.25,1024,1024.75,65
20160801|2016-04-27 08:30,27,1022.5,1028.25,1019,1021.75,1032
20160801|2016-04-27 09:00,27,1021.75,1024.75,1019.5,1021,472
20160801|2016-04-27 09:30,27,1021,1021,1011.75,1016.75,572
20160801|2016-04-27 10:00,27,1016.25,1022,1014.75,1020.5,414
20160801|2016-04-27 10:30,27,1020.75,1024.25,1020,1023.25,279
20160801|2016-04-27 11:00,27,1023,1027.5,1022.75,1027,313
20160801|2016-04-27 11:30,27,1028,1028.25,1025,1026.25,485
20160801|2016-04-27 12:00,27,1026.5,1027.5,1023.25,1026.25,256
20160801|2016-04-27 12:30,27,1026.25,1028.75,1025.5,1026.25,375
20160801|2016-04-27 13:00,27,1026.25,1028.25,1024,1024,276
20160801|2016-04-27 19:00,28,1023.5,1024.5,1020.5,1024.5,73
20160801|2016-04-27 19:30,28,1024,1024.5,1023,1024.5,12
20160801|2016-04-27 20:00,28,1024.5,1026.5,1022.5,1023.25,85
20160801|2016-04-27 20:30,28,1024.5,1024.75,1023.25,1024.75,38
20160801|2016-04-27 21:00,28,1023,1023.75,1022.25,1023.25,11
20160801|2016-04-27 21:30,28,1022.75,1022.75,1020,1020.5,72
20160801|2016-04-27 22:00,28,1020.75,1021,1020.5,1020.75,26
20160801|2016-04-27 22:30,28,1020.25,1020.25,1020,1020,8
20160801|2016-04-27 23:30,28,1022,1022,1021.75,1021.75,7
20160801|2016-04-28 00:00,28,1022,1022.5,1021.75,1021.75,5
20160801|2016-04-28 00:30,28,1021.5,1021.5,1018.25,1019,45
20160801|2016-04-28 01:00,28,1019.5,1023.75,1018,1023.75,55
20160801|2016-04-28 01:30,28,1024.5,1027.25,1023.75,1023.75,79
20160801|2016-04-28 02:00,28,1023.25,1023.75,1023.25,1023.5,6
20160801|2016-04-28 02:30,28,1023,1024.75,1023,1024.25,8
20160801|2016-04-28 03:00,28,1025,1025,1023.25,1023.25,5
20160801|2016-04-28 03:30,28,1023.5,1024.5,1023.5,1024.5,8
20160801|2016-04-28 04:00,28,1024.5,1025.5,1024.5,1025.25,17
20160801|2016-04-28 04:30,28,1025.75,1026,1023.25,1024.25,16
20160801|2016-04-28 05:30,28,1023.75,1024.25,1023.75,1023.75,11
20160801|2016-04-28 06:00,28,1024,1024.5,1024,1024.5,2
20160801|2016-04-28 06:30,28,1024.25,1025.5,1024,1025.25,29
20160801|2016-04-28 07:00,28,1024.75,1024.75,1023.75,1023.75,7
20160801|2016-04-28 07:30,28,1024.25,1027,1024.25,1027,98
20160801|2016-04-28 08:30,28,1027.25,1038.5,1026,1037,1234
20160801|2016-04-28 09:00,28,1037.25,1043,1037.25,1040.75,518
20160801|2016-04-28 09:30,28,1040.75,1045.75,1040.75,1043.25,418
20160801|2016-04-28 10:00,28,1042.5,1043.5,1039.25,1042,507
20160801|2016-04-28 10:30,28,1041.75,1043.5,1035.25,1037,368
20160801|2016-04-28 11:00,28,1037,1041.5,1036.5,1041,297
20160801|2016-04-28 11:30,28,1041.5,1042,1040,1041,177
20160801|2016-04-28 12:00,28,1041,1041,1036.5,1039,298
20160801|2016-04-28 12:30,28,1039.25,1042.75,1038.25,1040,728
20160801|2016-04-28 13:00,28,1040.25,1041,1027,1029.5,878
20160801|2016-04-28 19:00,29,1025.5,1027.25,1024.5,1025.75,17
20160801|2016-04-28 20:00,29,1028.25,1029.75,1023,1023,50
20160801|2016-04-28 20:30,29,1022.5,1023.75,1021.75,1021.75,16
20160801|2016-04-28 21:00,29,1021.75,1022.75,1021.75,1022.75,5
20160801|2016-04-28 21:30,29,1023,1024.5,1023,1024.5,27
20160801|2016-04-28 22:00,29,1024.5,1024.5,1022,1022.5,20
20160801|2016-04-28 22:30,29,1022.25,1022.5,1022,1022.5,19
20160801|2016-04-28 23:00,29,1022.5,1022.5,1021.75,1022.25,28
20160801|2016-04-28 23:30,29,1022,1023,1022,1023,4
20160801|2016-04-29 00:30,29,1023.25,1023.25,1023,1023,2
20160801|2016-04-29 01:00,29,1023,1023,1021.5,1022,10
20160801|2016-04-29 01:30,29,1023.5,1023.75,1022.75,1022.75,21
20160801|2016-04-29 02:00,29,1022,1022.25,1020,1020,29
20160801|2016-04-29 02:30,29,1019.75,1020.75,1019.75,1020.75,18
20160801|2016-04-29 03:00,29,1020.5,1020.5,1020.5,1020.5,1
20160801|2016-04-29 04:00,29,1021,1021.25,1021,1021.25,4
20160801|2016-04-29 04:30,29,1021,1023,1021,1023,24
20160801|2016-04-29 05:00,29,1022.5,1025.25,1022.25,1025,47
20160801|2016-04-29 05:30,29,1024.75,1026.75,1024.5,1026.5,39
20160801|2016-04-29 06:00,29,1026.5,1027,1026,1026,22
20160801|2016-04-29 06:30,29,1025.5,1026,1024,1026,25
20160801|2016-04-29 07:00,29,1026.5,1032.25,1026.25,1032.25,231
20160801|2016-04-29 07:30,29,1032.5,1033.5,1032.5,1032.5,51
20160801|2016-04-29 08:30,29,1032.5,1039,1027,1032.5,638
20160801|2016-04-29 09:00,29,1032.25,1033.25,1029.75,1031,370
20160801|2016-04-29 09:30,29,1031.25,1035,1028.25,1030.25,355
20160801|2016-04-29 10:00,29,1029.75,1030,1023.25,1028.5,413
20160801|2016-04-29 10:30,29,1028.75,1029.75,1025.75,1027.75,237
20160801|2016-04-29 11:00,29,1027.75,1031,1027,1027,173
20160801|2016-04-29 11:30,29,1027.25,1032,1027,1031.25,288
20160801|2016-04-29 12:00,29,1031.5,1033.5,1029.5,1033.25,188
20160801|2016-04-29 12:30,29,1033,1033.25,1024.5,1027.75,370
20160801|2016-04-29 13:00,29,1027.5,1032,1027,1030.25,708
20160801|2016-05-01 19:00,2,1030,1030,1026.25,1028.5,96
20160801|2016-05-01 19:30,2,1029.5,1032,1029.25,1032,15
20160801|2016-05-01 20:00,2,1030.75,1032.25,1030.75,1032.25,7
20160801|2016-05-01 20:30,2,1032.5,1033.75,1032.5,1033.5,6
20160801|2016-05-02 01:00,2,1031.25,1031.25,1031,1031,4
20160801|2016-05-02 01:30,2,1030.75,1031.25,1030.75,1030.75,4
20160801|2016-05-02 02:00,2,1030.75,1030.75,1030.75,1030.75,3
20160801|2016-05-02 03:30,2,1030.5,1030.75,1030.5,1030.75,75
20160801|2016-05-02 04:00,2,1030.5,1030.5,1030.5,1030.5,1
20160801|2016-05-02 04:30,2,1029.25,1029.25,1027.25,1028.25,84
20160801|2016-05-02 05:00,2,1028,1028,1028,1028,2
20160801|2016-05-02 05:30,2,1027.5,1027.5,1027.5,1027.5,2
20160801|2016-05-02 06:00,2,1027.75,1028.25,1027.75,1028.25,6
20160801|2016-05-02 06:30,2,1029.5,1029.75,1029.25,1029.75,5
20160801|2016-05-02 07:00,2,1030,1030,1027.5,1027.5,30
20160801|2016-05-02 07:30,2,1028,1028,1027.5,1028,8
20160801|2016-05-02 08:30,2,1027,1029.5,1023,1025.25,337
20160801|2016-05-02 09:00,2,1025.75,1029.75,1024,1024.5,364
20160801|2016-05-02 09:30,2,1024.75,1029,1024.25,1024.5,243
20160801|2016-05-02 10:00,2,1025,1026,1021,1025.75,464
20160801|2016-05-02 10:30,2,1025.75,1029,1025.75,1027,355
20160801|2016-05-02 11:00,2,1026.75,1036.5,1026.75,1036,650
20160801|2016-05-02 11:30,2,1036.5,1041.5,1035,1041,679
20160801|2016-05-02 12:00,2,1040,1041.25,1038,1040.75,898
20160801|2016-05-02 12:30,2,1040.5,1042.5,1037,1038.25,518
20160801|2016-05-02 13:00,2,1037.75,1045.25,1036.5,1045,395
20160801|2016-05-02 19:00,3,1043.75,1045.5,1041,1042.75,88
20160801|2016-05-02 19:30,3,1042.25,1042.25,1041.25,1041.25,4
20160801|2016-05-02 20:00,3,1040.75,1045.25,1039.75,1044.5,112
20160801|2016-05-02 20:30,3,1045.25,1048,1044.75,1045.5,28
20160801|2016-05-02 21:00,3,1045.75,1048.75,1045.5,1047.5,37
20160801|2016-05-02 21:30,3,1048.25,1050.25,1048.25,1048.75,39
20160801|2016-05-02 22:00,3,1048,1049.25,1048,1048.5,11
20160801|2016-05-02 22:30,3,1048,1048.25,1047.75,1048.25,16
20160801|2016-05-02 23:00,3,1048.25,1048.25,1047.75,1047.75,6
20160801|2016-05-02 23:30,3,1048.25,1048.5,1048,1048.5,10
20160801|2016-05-03 00:00,3,1049.25,1049.25,1049.25,1049.25,4
20160801|2016-05-03 00:30,3,1049.25,1049.25,1048.5,1048.75,6
20160801|2016-05-03 01:00,3,1048.5,1050.25,1048.5,1049.75,18
20160801|2016-05-03 01:30,3,1049.75,1055.25,1049.5,1054.75,72
20160801|2016-05-03 02:00,3,1055,1055,1054.25,1054.5,12
20160801|2016-05-03 02:30,3,1056,1057.25,1055.75,1056,48
20160801|2016-05-03 03:00,3,1056,1056.75,1055.75,1056.5,37
20160801|2016-05-03 03:30,3,1056.5,1056.5,1052.75,1053,47
20160801|2016-05-03 04:00,3,1053,1054.25,1052,1054.25,65
20160801|2016-05-03 04:30,3,1054.25,1055.5,1054.25,1055.5,20
20160801|2016-05-03 05:00,3,1054.25,1054.25,1053,1053.75,36
20160801|2016-05-03 05:30,3,1053.5,1054.75,1053.5,1053.75,23
20160801|2016-05-03 06:00,3,1053.5,1054.5,1052.5,1054.5,37
20160801|2016-05-03 06:30,3,1056,1056.5,1055,1055.25,126
20160801|2016-05-03 07:00,3,1054,1055,1050.25,1051,147
20160801|2016-05-03 07:30,3,1050,1050.25,1047.25,1049.75,69
20160801|2016-05-03 08:30,3,1049,1052.75,1044.5,1045.75,968
20160801|2016-05-03 09:00,3,1045.75,1045.75,1037.5,1038.5,612
20160801|2016-05-03 09:30,3,1038.5,1040.5,1035.25,1035.25,498
20160801|2016-05-03 10:00,3,1035,1036.75,1032,1035.75,524
20160801|2016-05-03 10:30,3,1035.5,1039.25,1031.25,1031.5,781
20160801|2016-05-03 11:00,3,1031.75,1032,1025,1029,879
20160801|2016-05-03 11:30,3,1028.75,1032.5,1027.5,1031.75,453
20160801|2016-05-03 12:00,3,1032,1037.5,1031.5,1037.25,453
20160801|2016-05-03 12:30,3,1036.75,1037,1032.5,1035.75,388
20160801|2016-05-03 13:00,3,1035.75,1036.5,1029.5,1030.25,622
20160801|2016-05-03 19:00,4,1028.5,1028.75,1025.5,1027.75,19
20160801|2016-05-03 19:30,4,1026.25,1027.25,1026.25,1026.75,29
20160801|2016-05-03 20:00,4,1027,1030,1026.5,1030,21
20160801|2016-05-03 20:30,4,1029.25,1029.25,1029.25,1029.25,2
20160801|2016-05-03 21:00,4,1027.25,1027.5,1026.75,1027.25,26
20160801|2016-05-03 21:30,4,1026.75,1027,1024.5,1024.5,35
20160801|2016-05-03 22:00,4,1025.5,1027.75,1025.5,1027,20
20160801|2016-05-03 22:30,4,1027.75,1027.75,1027.75,1027.75,6
20160801|2016-05-03 23:00,4,1028,1028,1027.5,1027.5,2
20160801|2016-05-04 00:00,4,1028.75,1030,1028.75,1030,8
20160801|2016-05-04 00:30,4,1031,1032.75,1031,1032.75,36
20160801|2016-05-04 01:00,4,1034,1034,1030.75,1032,32
20160801|2016-05-04 01:30,4,1032.5,1032.5,1030.5,1031.25,14
20160801|2016-05-04 02:00,4,1032,1032,1030.25,1031.5,17
20160801|2016-05-04 03:00,4,1032,1032,1031.25,1031.25,2
20160801|2016-05-04 03:30,4,1030.5,1030.5,1029,1029,6
20160801|2016-05-04 04:00,4,1029.25,1030,1029.25,1029.5,8
20160801|2016-05-04 04:30,4,1029.5,1029.5,1029,1029,5
20160801|2016-05-04 05:00,4,1028.75,1028.75,1027.25,1027.25,5
20160801|2016-05-04 05:30,4,1027,1027,1026.5,1026.75,14
20160801|2016-05-04 06:00,4,1026,1027.25,1026,1026.75,7
20160801|2016-05-04 06:30,4,1027.25,1027.25,1026.5,1026.75,24
20160801|2016-05-04 07:00,4,1026.75,1029.5,1026.75,1029,86
20160801|2016-05-04 07:30,4,1028.75,1028.75,1026.5,1026.5,76
20160801|2016-05-04 08:30,4,1027,1035.5,1027,1034,841
20160801|2016-05-04 09:00,4,1035,1036,1029.5,1033.25,576
20160801|2016-05-04 09:30,4,1032.5,1036.25,1031.25,1033.75,581
20160801|2016-05-04 10:00,4,1033.75,1037.25,1033.25,1034.5,382
20160801|2016-05-04 10:30,4,1035,1044.5,1034.5,1042.25,850
20160801|2016-05-04 11:00,4,1042.5,1047.25,1042,1045.5,863
20160801|2016-05-04 11:30,4,1045.75,1046.75,1042,1043,597
20160801|2016-05-04 12:00,4,1042.75,1042.75,1033,1037.5,633
20160801|2016-05-04 12:30,4,1037.75,1038,1034,1035.25,374
20160801|2016-05-04 13:00,4,1035.25,1038.5,1033.5,1037.75,550
20160801|2016-05-04 19:00,5,1036.5,1039.25,1035,1038.25,18
20160801|2016-05-04 19:30,5,1037,1037.75,1037,1037.75,6
20160801|2016-05-04 20:00,5,1038,1039.5,1037.25,1039.25,36
20160801|2016-05-04 20:30,5,1037.75,1037.75,1037.5,1037.5,5
20160801|2016-05-04 21:00,5,1037.5,1037.75,1036.5,1036.5,32
20160801|2016-05-04 21:30,5,1036.25,1038,1036,1036.25,48
20160801|2016-05-04 22:00,5,1036.75,1036.75,1035,1035,51
20160801|2016-05-04 22:30,5,1034.5,1035.75,1034.5,1035.5,24
20160801|2016-05-04 23:00,5,1035.25,1035.25,1035.25,1035.25,1
20160801|2016-05-04 23:30,5,1035.75,1035.75,1035.75,1035.75,2
20160801|2016-05-05 00:00,5,1034.5,1034.5,1034.5,1034.5,1
20160801|2016-05-05 00:30,5,1034.25,1034.25,1034,1034.25,18
20160801|2016-05-05 01:00,5,1034.25,1035.25,1033.75,1035.25,54
20160801|2016-05-05 01:30,5,1035.5,1035.75,1035,1035.25,31
20160801|2016-05-05 02:00,5,1035.75,1037.25,1035.75,1037.25,12
20160801|2016-05-05 02:30,5,1037,1040,1037,1039.5,44
20160801|2016-05-05 03:00,5,1039.75,1039.75,1039.75,1039.75,3
20160801|2016-05-05 03:30,5,1040,1040.25,1038.75,1039,29
20160801|2016-05-05 04:00,5,1039,1039.75,1039,1039.5,40
20160801|2016-05-05 04:30,5,1039.25,1039.25,1037.75,1038.75,13
20160801|2016-05-05 05:00,5,1039,1040.5,1039,1040,14
20160801|2016-05-05 05:30,5,1039,1039,1039,1039,1
20160801|2016-05-05 06:00,5,1038.25,1039.25,1038.25,1039,28
20160801|2016-05-05 06:30,5,1039,1040.5,1039,1040,8
20160801|2016-05-05 07:00,5,1040,1042.25,1039.5,1042.25,39
20160801|2016-05-05 07:30,5,1042.5,1047.5,1042.5,1044.5,126
20160801|2016-05-05 08:30,5,1044.5,1048.75,1033.25,1035,1166
20160801|2016-05-05 09:00,5,1034.75,1038.25,1031,1031.25,692
20160801|2016-05-05 09:30,5,1030.75,1031.75,1026.5,1030,641
20160801|2016-05-05 10:00,5,1029.5,1029.75,1025,1028.75,574
20160801|2016-05-05 10:30,5,1028.5,1029.25,1025.5,1027.5,482
20160801|2016-05-05 11:00,5,1027.25,1027.25,1017.25,1020,1300
20160801|2016-05-05 11:30,5,1020,1020,1015.25,1018,618
20160801|2016-05-05 12:00,5,1019.75,1019.75,1015,1018,337
20160801|2016-05-05 12:30,5,1018,1019,1016.25,1016.25,302
20160801|2016-05-05 13:00,5,1016.5,1017.25,1013.75,1014.75,719
20160801|2016-05-05 19:00,6,1014.25,1014.25,1011.25,1011.25,155
20160801|2016-05-05 19:30,6,1011,1012.5,1011,1012.5,170
20160801|2016-05-05 20:00,6,1012.25,1017.75,1011,1017.75,128
20160801|2016-05-05 20:30,6,1017,1017,1016,1016.75,22
20160801|2016-05-05 21:00,6,1015.75,1016.5,1015.75,1016.25,18
20160801|2016-05-05 21:30,6,1015.75,1016.5,1015.25,1015.25,20
20160801|2016-05-05 22:00,6,1015.25,1016.75,1015.25,1016.5,52
20160801|2016-05-05 22:30,6,1016.75,1016.75,1016.75,1016.75,1
20160801|2016-05-06 00:30,6,1015.75,1015.75,1015.75,1015.75,1
20160801|2016-05-06 01:00,6,1016.25,1016.25,1015.25,1015.75,3
20160801|2016-05-06 01:30,6,1015.5,1015.5,1015.5,1015.5,2
20160801|2016-05-06 02:00,6,1015,1015.75,1015,1015.5,57
20160801|2016-05-06 02:30,6,1015.5,1015.5,1015.5,1015.5,9
20160801|2016-05-06 03:00,6,1016,1016,1016,1016,1
20160801|2016-05-06 04:00,6,1016.75,1016.75,1016.75,1016.75,1
20160801|2016-05-06 04:30,6,1016.5,1016.5,1016.5,1016.5,2
20160801|2016-05-06 05:00,6,1017,1017.25,1015.75,1015.75,21
20160801|2016-05-06 05:30,6,1015,1015.25,1015,1015.25,6
20160801|2016-05-06 06:00,6,1015.75,1016.5,1015.75,1016.5,3
20160801|2016-05-06 06:30,6,1016,1018,1016,1018,25
20160801|2016-05-06 07:00,6,1017.75,1017.75,1015.75,1015.75,25
20160801|2016-05-06 07:30,6,1016.25,1019.75,1014.5,1014.5,37
20160801|2016-05-06 08:30,6,1014.5,1022,1014.5,1019.75,541
20160801|2016-05-06 09:00,6,1020,1024.75,1018,1023.5,330
20160801|2016-05-06 09:30,6,1024,1027.25,1024,1026.5,460
20160801|2016-05-06 10:00,6,1027,1032,1027,1031.75,607
20160801|2016-05-06 10:30,6,1032,1035.75,1030.5,1030.5,386
20160801|2016-05-06 11:00,6,1030.5,1034,1029.75,1033.75,346
20160801|2016-05-06 11:30,6,1034,1035.5,1031.75,1032.25,335
20160801|2016-05-06 12:00,6,1032.5,1034.5,1031,1031.75,228
20160801|2016-05-06 12:30,6,1031.5,1033,1028,1032.75,330
20160801|2016-05-06 13:00,6,1032.5,1040.75,1029.5,1040.75,850
20160801|2016-05-08 19:00,9,1039,1046,1039,1045.25,110
20160801|2016-05-08 19:30,9,1045,1045,1042.75,1043.25,48
20160801|2016-05-08 20:00,9,1043.5,1045.5,1039.25,1045.25,120
20160801|2016-05-08 20:30,9,1045,1045.25,1041.5,1042,35
20160801|2016-05-08 21:00,9,1042,1042.75,1040.5,1040.5,15
20160801|2016-05-08 21:30,9,1041.25,1041.5,1038,1039.25,39
20160801|2016-05-08 22:00,9,1038.75,1039.25,1034,1038,148
20160801|2016-05-08 22:30,9,1038,1038.5,1037.25,1038.25,4
20160801|2016-05-08 23:00,9,1037.25,1039,1037.25,1038.75,8
20160801|2016-05-08 23:30,9,1038.5,1038.5,1038.25,1038.5,6
20160801|2016-05-09 00:30,9,1039,1043,1038.75,1042.25,52
20160801|2016-05-09 01:00,9,1042,1044.75,1040.75,1044.25,15
20160801|2016-05-09 01:30,9,1044.5,1045,1042.5,1043,18
20160801|2016-05-09 02:00,9,1042.5,1042.5,1038.75,1039.5,9
20160801|2016-05-09 02:30,9,1039.25,1040,1039,1039.75,16
20160801|2016-05-09 03:00,9,1040,1040,1039,1039.25,35
20160801|2016-05-09 03:30,9,1039.5,1040.5,1039.25,1040,40
20160801|2016-05-09 04:00,9,1040.5,1040.5,1040.5,1040.5,1
20160801|2016-05-09 04:30,9,1039.75,1039.75,1039.75,1039.75,4
20160801|2016-05-09 05:30,9,1039.25,1039.25,1039.25,1039.25,1
20160801|2016-05-09 06:00,9,1039.25,1039.25,1038.5,1038.5,6
20160801|2016-05-09 06:30,9,1038.75,1040.25,1038.75,1039.75,46
20160801|2016-05-09 07:00,9,1039.5,1039.5,1037.25,1038,122
20160801|2016-05-09 07:30,9,1038,1039.5,1037.75,1039.5,15
20160801|2016-05-09 08:30,9,1037,1038,1031,1031.25,529
20160801|2016-05-09 09:00,9,1031.5,1033.5,1026.75,1029,413
20160801|2016-05-09 09:30,9,1028.75,1030,1025.25,1027,361
20160801|2016-05-09 10:00,9,1026.75,1028.75,1021.25,1026.5,647
20160801|2016-05-09 10:30,9,1026.75,1027.5,1022.25,1024.5,793
20160801|2016-05-09 11:00,9,1024,1025.75,1022.75,1025,397
20160801|2016-05-09 11:30,9,1025,1025.25,1023,1024.25,451
20160801|2016-05-09 12:00,9,1024.25,1029,1023.5,1026.75,352
20160801|2016-05-09 12:30,9,1026.5,1030,1025,1029.5,490
20160801|2016-05-09 13:00,9,1029.75,1030.75,1028,1029.5,317
20160801|2016-05-09 19:00,10,1027.75,1029.5,1027,1029,16
20160801|2016-05-09 19:30,10,1029.75,1029.75,1029.75,1029.75,2
20160801|2016-05-09 20:00,10,1027.5,1028,1026.5,1026.5,12
20160801|2016-05-09 20:30,10,1026.25,1029.75,1026.25,1029.75,72
20160801|2016-05-09 21:00,10,1029.25,1030,1029.25,1030,2
20160801|2016-05-09 21:30,10,1030.75,1030.75,1030.25,1030.25,6
20160801|2016-05-09 22:00,10,1030.75,1032,1030.75,1032,9
20160801|2016-05-09 22:30,10,1033.25,1033.25,1032.75,1032.75,4
20160801|2016-05-09 23:00,10,1032.25,1032.25,1032.25,1032.25,1
20160801|2016-05-09 23:30,10,1032.5,1032.5,1032,1032,3
20160801|2016-05-10 00:00,10,1031.5,1032.75,1031.5,1032.75,5
20160801|2016-05-10 00:30,10,1032.75,1033.25,1032.25,1032.5,10
20160801|2016-05-10 01:00,10,1033.75,1035.25,1032.25,1034.75,26
20160801|2016-05-10 01:30,10,1035,1035.25,1035,1035,11
20160801|2016-05-10 02:00,10,1036.25,1036.25,1035.5,1035.5,2
20160801|2016-05-10 02:30,10,1035.25,1035.25,1035.25,1035.25,1
20160801|2016-05-10 03:00,10,1034.75,1035,1034.5,1035,8
20160801|2016-05-10 03:30,10,1035,1035.25,1034.75,1034.75,4
20160801|2016-05-10 04:00,10,1035,1035,1034.75,1034.75,17
20160801|2016-05-10 04:30,10,1034.75,1034.75,1032,1032.25,94
20160801|2016-05-10 05:00,10,1032.75,1032.75,1032.75,1032.75,1
20160801|2016-05-10 05:30,10,1031.25,1032.25,1029.5,1029.5,10
20160801|2016-05-10 06:00,10,1028.5,1028.5,1028.25,1028.5,3
20160801|2016-05-10 06:30,10,1031.5,1032.5,1031.5,1032.5,22
20160801|2016-05-10 07:00,10,1032.5,1037.75,1032.5,1036.5,403
20160801|2016-05-10 07:30,10,1036.75,1038.75,1035.75,1038.25,45
20160801|2016-05-10 08:30,10,1038.75,1045.5,1038.75,1043.5,647
20160801|2016-05-10 09:00,10,1043.75,1049,1042.75,1044.75,1142
20160801|2016-05-10 09:30,10,1044.5,1046.5,1041.75,1043.5,419
20160801|2016-05-10 10:00,10,1043.5,1045.5,1040.25,1045,574
20160801|2016-05-10 10:30,10,1045,1046.25,1042.5,1046,493
20160801|2016-05-10 11:00,10,1046.75,1089,1046.75,1074.25,2117
20160801|2016-05-10 11:30,10,1074.25,1087.5,1074.25,1087.5,1095
20160801|2016-05-10 12:00,10,1088,1093.75,1088,1092,975
20160801|2016-05-10 12:30,10,1091,1091,1080.75,1087.25,524
20160801|2016-05-10 13:00,10,1087.25,1089.5,1081.5,1081.5,963
20160801|2016-05-10 19:00,11,1081,1087.25,1081,1085.25,120
20160801|2016-05-10 19:30,11,1086.25,1088.75,1086.25,1088.5,94
20160801|2016-05-10 20:00,11,1089.25,1090.25,1088.25,1090,78
20160801|2016-05-10 20:30,11,1090,1090,1088.5,1088.5,10
20160801|2016-05-10 21:00,11,1088,1088,1087.75,1088,4
20160801|2016-05-10 21:30,11,1088.75,1091,1088.75,1090.5,24
20160801|2016-05-10 22:00,11,1089,1091,1088.75,1090.5,16
20160801|2016-05-10 22:30,11,1091,1091.75,1091,1091.75,13
20160801|2016-05-10 23:00,11,1091,1091,1089.5,1089.5,52
20160801|2016-05-10 23:30,11,1088.5,1091.5,1088.25,1089.25,35
20160801|2016-05-11 00:00,11,1089,1090,1088.5,1088.5,14
20160801|2016-05-11 00:30,11,1088.75,1088.75,1088,1088.75,10
20160801|2016-05-11 01:00,11,1089.75,1089.75,1089,1089.25,19
20160801|2016-05-11 01:30,11,1089.5,1090,1089.5,1089.75,5
20160801|2016-05-11 02:00,11,1090.25,1091.25,1090.25,1091,60
20160801|2016-05-11 02:30,11,1092,1092.5,1090.25,1090.25,18
20160801|2016-05-11 03:00,11,1090.75,1091.25,1089,1090,82
20160801|2016-05-11 03:30,11,1089.5,1089.5,1089,1089.5,8
20160801|2016-05-11 04:00,11,1089.5,1089.5,1088.75,1089.5,27
20160801|2016-05-11 04:30,11,1089.25,1090.5,1088.5,1090.5,23
20160801|2016-05-11 05:00,11,1091.25,1091.25,1089,1089.75,23
20160801|2016-05-11 05:30,11,1091.25,1091.25,1091,1091,2
20160801|2016-05-11 06:00,11,1091.25,1091.25,1089.25,1089.25,56
20160801|2016-05-11 06:30,11,1089.5,1090.75,1089,1090.5,79
20160801|2016-05-11 07:00,11,1090,1090.5,1087.5,1087.5,202
20160801|2016-05-11 07:30,11,1087.5,1088.25,1085.5,1088,83
20160801|2016-05-11 08:30,11,1088,1088,1076.5,1078.5,1119
20160801|2016-05-11 09:00,11,1078,1081.75,1075,1078.75,705
20160801|2016-05-11 09:30,11,1079,1084.5,1079,1082.25,819
20160801|2016-05-11 10:00,11,1082.75,1082.75,1077.25,1081.5,478
20160801|2016-05-11 10:30,11,1081.5,1081.5,1075.75,1076,492
20160801|2016-05-11 11:00,11,1075.25,1080.5,1075.25,1078,531
20160801|2016-05-11 11:30,11,1077.5,1078.5,1076.25,1078.5,95
20160801|2016-05-11 12:00,11,1079.25,1080.5,1078.25,1078.5,164
20160801|2016-05-11 12:30,11,1078.75,1079,1076.75,1078.5,273
20160801|2016-05-11 13:00,11,1078.25,1082,1077.5,1080.75,475
20160801|2016-05-11 19:00,12,1080.5,1083,1079.25,1081.25,505
20160801|2016-05-11 19:30,12,1082.25,1083.75,1082,1082,19
20160801|2016-05-11 20:00,12,1082.25,1085,1081.75,1084.25,13
20160801|2016-05-11 20:30,12,1083,1084.75,1082.25,1084,36
20160801|2016-05-11 21:00,12,1085,1087,1085,1087,27
20160801|2016-05-11 21:30,12,1087,1087,1084.5,1084.5,5
20160801|2016-05-11 22:00,12,1086,1086,1086,1086,4
20160801|2016-05-11 22:30,12,1087.25,1087.25,1087.25,1087.25,1
20160801|2016-05-11 23:00,12,1086.75,1086.75,1085.75,1085.75,4
20160801|2016-05-11 23:30,12,1085.5,1086.25,1084.75,1086.25,8
20160801|2016-05-12 00:00,12,1087,1087,1087,1087,3
20160801|2016-05-12 00:30,12,1087.5,1087.75,1087.25,1087.75,3
20160801|2016-05-12 01:00,12,1087.25,1090.25,1087.25,1090.25,124
20160801|2016-05-12 01:30,12,1090.25,1090.75,1085.5,1085.5,15
20160801|2016-05-12 02:00,12,1085.75,1086,1085.75,1085.75,15
20160801|2016-05-12 02:30,12,1086.5,1086.75,1086.5,1086.75,5
20160801|2016-05-12 03:00,12,1087.25,1087.75,1087.25,1087.5,8
20160801|2016-05-12 03:30,12,1087.75,1088.25,1087.75,1088.25,4
20160801|2016-05-12 04:00,12,1088.5,1088.5,1088.25,1088.25,2
20160801|2016-05-12 04:30,12,1087.75,1087.75,1087.25,1087.75,7
20160801|2016-05-12 05:00,12,1088.25,1090.5,1088.25,1089.75,29
20160801|2016-05-12 05:30,12,1089.5,1091,1089,1091,27
20160801|2016-05-12 06:00,12,1090.75,1091.5,1090.75,1091.25,77
20160801|2016-05-12 06:30,12,1091.25,1091.75,1091,1091,17
20160801|2016-05-12 07:00,12,1089,1090,1087.5,1089.5,111
20160801|2016-05-12 07:30,12,1089.5,1089.5,1085.25,1087.75,85
20160801|2016-05-12 08:30,12,1088,1089.25,1075.75,1076.75,894
20160801|2016-05-12 09:00,12,1076,1079.75,1074.25,1077,654
20160801|2016-05-12 09:30,12,1076.75,1082.25,1075.75,1076.5,495
20160801|2016-05-12 10:00,12,1076.75,1077.5,1067.75,1071.25,809
20160801|2016-05-12 10:30,12,1071.75,1074,1065.25,1068,470
20160801|2016-05-12 11:00,12,1068,1068.5,1065.5,1067,387
20160801|2016-05-12 11:30,12,1067.25,1070,1065.5,1069.25,304
20160801|2016-05-12 12:00,12,1069,1069.25,1065.75,1068.75,389
20160801|2016-05-12 12:30,12,1069,1073.25,1066.5,1073.25,424
20160801|2016-05-12 13:00,12,1073.5,1075,1069.5,1074.5,381
20160801|2016-05-12 19:00,13,1073.75,1076.75,1072.75,1075.25,42
20160801|2016-05-12 19:30,13,1075,1075.75,1075,1075.75,9
20160801|2016-05-12 20:00,13,1075.5,1075.5,1066.5,1068.5,48
20160801|2016-05-12 20:30,13,1069,1072.25,1068.75,1071.5,55
20160801|2016-05-12 21:00,13,1071.25,1071.25,1070.5,1070.5,28
20160801|2016-05-12 21:30,13,1071.25,1071.25,1067.5,1067.5,23
20160801|2016-05-12 22:00,13,1068,1068.25,1066,1067.75,121
20160801|2016-05-12 22:30,13,1069,1069.25,1068.5,1069.25,24
20160801|2016-05-12 23:30,13,1069.75,1069.75,1069.25,1069.75,9
20160801|2016-05-13 00:00,13,1068.75,1072.75,1068.75,1071.75,14
20160801|2016-05-13 00:30,13,1069.75,1069.75,1068.25,1069.5,10
20160801|2016-05-13 01:00,13,1071.5,1071.5,1067.75,1068.25,13
20160801|2016-05-13 01:30,13,1068.5,1068.5,1067.5,1067.5,8
20160801|2016-05-13 02:00,13,1066.75,1067.75,1065.75,1067.75,8
20160801|2016-05-13 02:30,13,1068.75,1068.75,1068.75,1068.75,2
20160801|2016-05-13 03:00,13,1067.75,1069,1067.75,1069,6
20160801|2016-05-13 04:00,13,1068,1068,1067.25,1067.25,2
20160801|2016-05-13 04:30,13,1065.75,1066,1064.5,1064.5,21
20160801|2016-05-13 05:00,13,1064.75,1065,1064.75,1064.75,7
20160801|2016-05-13 05:30,13,1064.75,1064.75,1062.5,1063,41
20160801|2016-05-13 06:00,13,1062.25,1062.5,1059.75,1060,41
20160801|2016-05-13 06:30,13,1061,1063.25,1061,1063.25,25
20160801|2016-05-13 07:00,13,1063.25,1067,1063.25,1065.75,61
20160801|2016-05-13 07:30,13,1064.5,1065,1064,1064.75,20
20160801|2016-05-13 08:30,13,1064.5,1071.25,1064.5,1066.5,559
20160801|2016-05-13 09:00,13,1066.25,1066.75,1060.75,1064.25,436
20160801|2016-05-13 09:30,13,1064,1070.75,1063.25,1068,235
20160801|2016-05-13 10:00,13,1068.5,1070,1064.75,1067.75,206
20160801|2016-05-13 10:30,13,1067,1068,1066,1066.25,313
20160801|2016-05-13 11:00,13,1066.25,1067.25,1065,1066.25,420
20160801|2016-05-13 11:30,13,1066.25,1068,1064.25,1065,178
20160801|2016-05-13 12:00,13,1064.75,1067,1064.25,1066.5,194
20160801|2016-05-13 12:30,13,1066.25,1067.5,1064.75,1065.75,162
20160801|2016-05-13 13:00,13,1065.5,1067.75,1064.5,1064.5,363
20160801|2016-05-15 19:00,16,1065,1065,1060.5,1063,68
20160801|2016-05-15 19:30,16,1063.5,1063.5,1062.75,1062.75,7
20160801|2016-05-15 20:00,16,1062.25,1066.5,1061.5,1066.25,35
20160801|2016-05-15 20:30,16,1066,1071,1066,1070.25,55
20160801|2016-05-15 21:00,16,1070.75,1072.5,1069.25,1072.25,11
20160801|2016-05-15 21:30,16,1072.75,1073.5,1072.75,1073.25,25
20160801|2016-05-15 22:00,16,1068.75,1069.5,1068.75,1068.75,4
20160801|2016-05-15 22:30,16,1065.5,1065.75,1065.5,1065.75,2
20160801|2016-05-15 23:30,16,1066,1066,1066,1066,1
20160801|2016-05-16 00:30,16,1066.75,1066.75,1060.5,1063.25,63
20160801|2016-05-16 01:00,16,1063,1066,1063,1063.25,76
20160801|2016-05-16 01:30,16,1064.75,1066.75,1063.5,1063.5,4
20160801|2016-05-16 02:00,16,1063,1064.25,1062.5,1063,15
20160801|2016-05-16 02:30,16,1061.75,1063.5,1061.75,1063.5,2
20160801|2016-05-16 03:00,16,1064.25,1065.75,1064.25,1065.75,4
20160801|2016-05-16 03:30,16,1064.75,1064.75,1064.75,1064.75,2
20160801|2016-05-16 04:30,16,1063.25,1063.5,1063.25,1063.5,5
20160801|2016-05-16 05:00,16,1064.5,1065.75,1064,1065.75,62
20160801|2016-05-16 05:30,16,1064.75,1065.75,1064.75,1065.75,3
20160801|2016-05-16 06:00,16,1066,1068.75,1066,1066.5,27
20160801|2016-05-16 06:30,16,1065.75,1066.5,1065.5,1066.5,19
20160801|2016-05-16 07:00,16,1067,1067,1064.75,1065,18
20160801|2016-05-16 07:30,16,1064.5,1065.25,1063.75,1063.75,14
20160801|2016-05-16 08:30,16,1065.75,1066.75,1060.25,1066.25,500
20160801|2016-05-16 09:00,16,1066.5,1070,1064.25,1064.75,283
20160801|2016-05-16 09:30,16,1064,1064,1060,1061.75,233
20160801|2016-05-16 10:00,16,1061.25,1063.25,1057.75,1060.75,460
20160801|2016-05-16 10:30,16,1060.75,1064.75,1060.5,1062.5,283
20160801|2016-05-16 11:00,16,1062.25,1065.5,1061.25,1064,115
20160801|2016-05-16 11:30,16,1064,1066.75,1064,1066,79
20160801|2016-05-16 12:00,16,1066.25,1067,1062.5,1064,110
20160801|2016-05-16 12:30,16,1065,1065.75,1063.25,1065.75,98
20160801|2016-05-16 13:00,16,1065.75,1068.25,1064.75,1065,389
20160801|2016-05-16 19:00,17,1065.25,1068.25,1065,1068,22
20160801|2016-05-16 19:30,17,1068.5,1068.75,1068.5,1068.75,2
20160801|2016-05-16 20:00,17,1069.25,1069.25,1067.75,1067.75,13
20160801|2016-05-16 20:30,17,1066.5,1066.5,1066.5,1066.5,1
20160801|2016-05-16 21:00,17,1066.5,1066.5,1065.75,1065.75,3
20160801|2016-05-16 21:30,17,1066.5,1066.5,1065.5,1065.5,14
20160801|2016-05-16 22:00,17,1065.25,1068,1065.25,1067.5,9
20160801|2016-05-16 22:30,17,1067.5,1067.5,1067.5,1067.5,1
20160801|2016-05-16 23:00,17,1068,1068,1068,1068,1
20160801|2016-05-17 00:30,17,1068,1068.25,1066.75,1066.75,17
20160801|2016-05-17 01:00,17,1067.5,1067.5,1065.25,1066.25,9
20160801|2016-05-17 01:30,17,1068,1069.75,1068,1069.75,10
20160801|2016-05-17 02:00,17,1069.25,1069.25,1068.75,1068.75,3
20160801|2016-05-17 02:30,17,1069,1069.25,1069,1069.25,4
20160801|2016-05-17 03:00,17,1069.75,1070.75,1069.75,1070,11
20160801|2016-05-17 03:30,17,1070.25,1070.25,1070.25,1070.25,1
20160801|2016-05-17 04:00,17,1070,1070,1070,1070,3
20160801|2016-05-17 04:30,17,1070,1071.75,1070,1070.75,24
20160801|2016-05-17 05:00,17,1070.25,1071.75,1070.25,1071.5,8
20160801|2016-05-17 05:30,17,1071.25,1071.25,1070.5,1070.5,6
20160801|2016-05-17 06:30,17,1069.5,1071,1069.5,1071,8
20160801|2016-05-17 07:00,17,1070.5,1070.75,1069.5,1069.75,16
20160801|2016-05-17 07:30,17,1069.75,1070.75,1069.75,1070.75,42
20160801|2016-05-17 08:30,17,1071.25,1081.5,1070.5,1079.75,992
20160801|2016-05-17 09:00,17,1081,1084,1080,1083,717
20160801|2016-05-17 09:30,17,1082.75,1084.5,1078.75,1079.75,1019
20160801|2016-05-17 10:00,17,1079.75,1082.75,1079.5,1080.75,310
20160801|2016-05-17 10:30,17,1081.25,1083,1081.25,1082,251
20160801|2016-05-17 11:00,17,1082.25,1083.5,1081.75,1083.5,470
20160801|2016-05-17 11:30,17,1083,1083.25,1080.5,1081.5,191
20160801|2016-05-17 12:00,17,1081.5,1088.5,1081,1086.75,726
20160801|2016-05-17 12:30,17,1086.75,1086.75,1081,1081,424
20160801|2016-05-17 13:00,17,1081.25,1084,1080.75,1082.5,296
20160801|2016-05-17 19:00,18,1081.25,1085,1081.25,1084.75,75
20160801|2016-05-17 19:30,18,1084.75,1085.5,1084.5,1085,80
20160801|2016-05-17 20:00,18,1085.75,1089.75,1084.5,1089.5,215
20160801|2016-05-17 20:30,18,1089.5,1090,1085.75,1085.75,91
20160801|2016-05-17 21:00,18,1087,1087.5,1087,1087,5
20160801|2016-05-17 21:30,18,1087.5,1087.75,1086.5,1087.25,17
20160801|2016-05-17 22:00,18,1087,1087,1082.75,1084.25,94
20160801|2016-05-17 22:30,18,1084.25,1084.25,1084.25,1084.25,1
20160801|2016-05-17 23:00,18,1084.25,1084.25,1084,1084,2
20160801|2016-05-17 23:30,18,1083.75,1083.75,1083.5,1083.75,6
20160801|2016-05-18 00:00,18,1084.25,1084.25,1084.25,1084.25,1
20160801|2016-05-18 00:30,18,1084.25,1084.25,1077.5,1078.75,199
20160801|2016-05-18 01:00,18,1079.25,1079.5,1067.75,1070.25,207
20160801|2016-05-18 01:30,18,1070.75,1072.25,1068.5,1070.75,54
20160801|2016-05-18 02:00,18,1071,1072,1070.25,1071.75,16
20160801|2016-05-18 02:30,18,1072.25,1072.25,1071.25,1071.25,9
20160801|2016-05-18 03:00,18,1070.75,1070.75,1069.75,1070.5,14
20160801|2016-05-18 03:30,18,1072,1072,1071.5,1071.5,2
20160801|2016-05-18 04:00,18,1073.25,1073.25,1073.25,1073.25,1
20160801|2016-05-18 04:30,18,1074.25,1074.25,1073.5,1073.5,7
20160801|2016-05-18 05:00,18,1072.5,1074.25,1072.25,1074.25,11
20160801|2016-05-18 05:30,18,1074.5,1074.5,1073.5,1073.5,12
20160801|2016-05-18 06:00,18,1073.75,1076.25,1073.75,1075.75,23
20160801|2016-05-18 06:30,18,1076,1076.25,1074.25,1074.5,161
20160801|2016-05-18 07:00,18,1074.5,1074.5,1072.75,1072.75,23
20160801|2016-05-18 07:30,18,1072.75,1072.75,1071.75,1072.75,18
20160801|2016-05-18 08:30,18,1072.75,1072.75,1066,1070.5,689
20160801|2016-05-18 09:00,18,1070.75,1078,1069.5,1076.5,393
20160801|2016-05-18 09:30,18,1076.25,1077.75,1073.25,1077.5,379
20160801|2016-05-18 10:00,18,1076.75,1079,1071,1074.5,430
20160801|2016-05-18 10:30,18,1074,1075.25,1073,1075.25,337
20160801|2016-05-18 11:00,18,1075.25,1078,1074.75,1076.25,281
20160801|2016-05-18 11:30,18,1076.25,1080.25,1076.25,1080,313
20160801|2016-05-18 12:00,18,1080.25,1080.25,1077.25,1079.25,233
20160801|2016-05-18 12:30,18,1079.25,1079.5,1075.5,1077.5,450
20160801|2016-05-18 13:00,18,1077.5,1079.75,1074.5,1075,644
20160801|2016-05-18 19:00,19,1075,1076.25,1073.25,1073.25,28
20160801|2016-05-18 19:30,19,1073.75,1076.5,1073.25,1075.75,24
20160801|2016-05-18 20:00,19,1074,1075.5,1072.25,1072.25,60
20160801|2016-05-18 20:30,19,1072.25,1072.75,1068.25,1070.75,49
20160801|2016-05-18 21:00,19,1070.25,1070.25,1068.75,1069.25,16
20160801|2016-05-18 21:30,19,1069,1070,1069,1070,15
20160801|2016-05-18 22:00,19,1069,1069.5,1068.25,1069,13
20160801|2016-05-18 22:30,19,1069.25,1069.75,1069.25,1069.75,6
20160801|2016-05-18 23:00,19,1069.75,1070.75,1069.75,1070.25,8
20160801|2016-05-18 23:30,19,1070.25,1070.25,1069.75,1069.75,4
20160801|2016-05-19 00:00,19,1070,1070,1070,1070,1
20160801|2016-05-19 00:30,19,1068,1069.75,1068,1068.75,20
20160801|2016-05-19 01:00,19,1068.25,1071.25,1067.75,1071,11
20160801|2016-05-19 01:30,19,1070.5,1074.25,1070.5,1071.25,9
20160801|2016-05-19 02:00,19,1071,1071.5,1070.5,1070.75,19
20160801|2016-05-19 02:30,19,1070.25,1071,1069.75,1071,16
20160801|2016-05-19 03:00,19,1070.75,1071,1070.25,1071,10
20160801|2016-05-19 03:30,19,1070,1070,1069.25,1070,4
20160801|2016-05-19 04:00,19,1070,1070.25,1069,1070.25,14
20160801|2016-05-19 04:30,19,1070,1072,1070,1072,13
20160801|2016-05-19 05:00,19,1071.5,1071.75,1069.25,1069.5,32
20160801|2016-05-19 05:30,19,1069.5,1069.75,1069.5,1069.75,3
20160801|2016-05-19 06:00,19,1070.5,1070.5,1070.5,1070.5,7
20160801|2016-05-19 06:30,19,1070.75,1071.5,1070.5,1070.5,26
20160801|2016-05-19 07:00,19,1070.5,1070.5,1068.25,1068.75,51
20160801|2016-05-19 07:30,19,1069,1071,1064.5,1066,468
20160801|2016-05-19 08:30,19,1065,1071.25,1062.25,1067.5,1116
20160801|2016-05-19 09:00,19,1067,1069.75,1064.5,1067,338
20160801|2016-05-19 09:30,19,1066.75,1068.75,1065,1065.5,368
20160801|2016-05-19 10:00,19,1065.25,1066.75,1063.5,1065.5,209
20160801|2016-05-19 10:30,19,1065.25,1065.25,1052.75,1055,1420
20160801|2016-05-19 11:00,19,1055.5,1059.75,1054,1059.25,615
20160801|2016-05-19 11:30,19,1058.5,1058.75,1055.75,1057.25,331
20160801|2016-05-19 12:00,19,1057.25,1065.5,1057.25,1064.5,941
20160801|2016-05-19 12:30,19,1064.75,1070.75,1064.25,1070,707
20160801|2016-05-19 13:00,19,1070.5,1074.25,1070,1071.5,804
20160801|2016-05-19 19:00,20,1073.5,1077,1073.5,1075.25,61
20160801|2016-05-19 19:30,20,1075,1075.25,1073.75,1073.75,53
20160801|2016-05-19 20:00,20,1074,1076.75,1073.25,1073.25,102
20160801|2016-05-19 20:30,20,1072,1072,1071.5,1071.5,6
20160801|2016-05-19 21:00,20,1070,1071.5,1070,1070.75,16
20160801|2016-05-19 21:30,20,1072.75,1073.5,1071.25,1072.75,16
20160801|2016-05-19 22:00,20,1073,1073.5,1072,1072.75,44
20160801|2016-05-19 22:30,20,1073.5,1075,1073.25,1074.5,31
20160801|2016-05-19 23:00,20,1074.5,1075.25,1074.5,1075.25,3
20160801|2016-05-19 23:30,20,1074.75,1074.75,1074.25,1074.5,12
20160801|2016-05-20 00:30,20,1074,1074,1071.25,1072.75,15
20160801|2016-05-20 01:00,20,1072.75,1072.75,1072,1072,2
20160801|2016-05-20 01:30,20,1071.5,1074.75,1070.25,1074.25,45
20160801|2016-05-20 02:00,20,1074.5,1075,1073,1073,15
20160801|2016-05-20 02:30,20,1072.75,1072.75,1072.5,1072.5,2
20160801|2016-05-20 03:00,20,1073.75,1075.5,1073.25,1075.5,13
20160801|2016-05-20 03:30,20,1075.75,1080.5,1075.75,1078.75,287
20160801|2016-05-20 04:00,20,1079.25,1082,1079,1080.75,43
20160801|2016-05-20 04:30,20,1081,1082.5,1081,1081.25,152
20160801|2016-05-20 05:00,20,1081,1081.25,1080,1080,18
20160801|2016-05-20 05:30,20,1079.5,1080.25,1078.75,1080,17
20160801|2016-05-20 06:00,20,1080,1080.25,1079.5,1080.25,7
20160801|2016-05-20 06:30,20,1080.25,1080.25,1078.75,1079,51
20160801|2016-05-20 07:00,20,1079.5,1080.75,1079.25,1080.25,205
20160801|2016-05-20 07:30,20,1080.75,1085.75,1080.5,1083.75,91
20160801|2016-05-20 08:30,20,1083,1088,1076,1077.25,1732
20160801|2016-05-20 09:00,20,1077.25,1080.75,1074.5,1075.25,810
20160801|2016-05-20 09:30,20,1075.25,1077.75,1072,1074.25,1022
20160801|2016-05-20 10:00,20,1073.75,1074,1066.5,1067.5,541
20160801|2016-05-20 10:30,20,1067,1069,1064.5,1068.5,563
20160801|2016-05-20 11:00,20,1068.5,1072,1067.75,1071,381
20160801|2016-05-20 11:30,20,1070.75,1075,1070,1070.75,451
20160801|2016-05-20 12:00,20,1071,1079,1071,1076.25,1336
20160801|2016-05-20 12:30,20,1076.25,1077.25,1071.5,1075.25,803
20160801|2016-05-20 13:00,20,1075,1077.5,1071.5,1074.25,963
20160801|2016-05-22 19:00,23,1072.75,1076.75,1069,1069.75,116
20160801|2016-05-22 19:30,23,1069,1070.75,1069,1070.5,11
20160801|2016-05-22 20:00,23,1070.25,1070.25,1062.5,1065.5,161
20160801|2016-05-22 20:30,23,1065.5,1065.75,1064.25,1064.25,15
20160801|2016-05-22 21:00,23,1065.25,1065.25,1064.5,1064.75,28
20160801|2016-05-22 21:30,23,1064.75,1069.75,1064.5,1067.25,18
20160801|2016-05-22 22:00,23,1065,1067.75,1065,1067.5,42
20160801|2016-05-22 22:30,23,1066,1066.75,1065.75,1066.75,5
20160801|2016-05-23 00:00,23,1066.75,1066.75,1066.75,1066.75,3
20160801|2016-05-23 00:30,23,1067.25,1067.75,1061.25,1062,34
20160801|2016-05-23 01:00,23,1060.75,1061.25,1057,1058.25,106
20160801|2016-05-23 01:30,23,1058.25,1062.5,1058,1060.25,77
20160801|2016-05-23 02:00,23,1061.25,1061.25,1055.75,1058.25,453
20160801|2016-05-23 02:30,23,1058.5,1058.5,1057.75,1057.75,3
20160801|2016-05-23 03:00,23,1059.75,1059.75,1059.75,1059.75,2
20160801|2016-05-23 03:30,23,1061.25,1061.5,1060.5,1060.5,32
20160801|2016-05-23 04:00,23,1059.75,1060.5,1059.5,1060.5,46
20160801|2016-05-23 04:30,23,1060.5,1062,1060.5,1061,24
20160801|2016-05-23 05:00,23,1060.5,1060.5,1060.25,1060.25,32
20160801|2016-05-23 05:30,23,1061,1061.5,1060.75,1061.25,14
20160801|2016-05-23 06:00,23,1061.25,1062,1061.25,1062,40
20160801|2016-05-23 06:30,23,1062,1062.25,1060.5,1060.75,121
20160801|2016-05-23 07:00,23,1060.75,1063,1060.75,1062,277
20160801|2016-05-23 07:30,23,1062.5,1063.5,1062.5,1062.5,23
20160801|2016-05-23 08:30,23,1061,1068.5,1059,1066.5,770
20160801|2016-05-23 09:00,23,1066.75,1070.25,1063.5,1065.5,820
20160801|2016-05-23 09:30,23,1066.5,1066.75,1060.5,1061.25,862
20160801|2016-05-23 10:00,23,1061,1061,1051.25,1051.25,1119
20160801|2016-05-23 10:30,23,1051.5,1057.25,1051,1056,1190
20160801|2016-05-23 11:00,23,1056.25,1061.75,1054.75,1060.25,339
20160801|2016-05-23 11:30,23,1060.25,1060.75,1055.5,1057.25,324
20160801|2016-05-23 12:00,23,1057.75,1058.25,1055.25,1056.5,245
20160801|2016-05-23 12:30,23,1056.5,1060.5,1055.5,1060,431
20160801|2016-05-23 13:00,23,1059.25,1060.25,1055.75,1056.25,312
20160801|2016-05-23 19:00,24,1056.75,1060,1056.75,1058.5,188
20160801|2016-05-23 19:30,24,1058.5,1060,1058.5,1059,11
20160801|2016-05-23 20:00,24,1058.5,1058.75,1053.75,1057,145
20160801|2016-05-23 20:30,24,1056.25,1056.5,1051,1051,47
20160801|2016-05-23 21:00,24,1051.25,1053,1051,1052.5,29
20160801|2016-05-23 21:30,24,1052,1052.25,1048.25,1050.75,109
20160801|2016-05-23 22:00,24,1050,1050.25,1049,1049,57
20160801|2016-05-23 22:30,24,1051,1051,1049,1049.75,68
20160801|2016-05-23 23:00,24,1049.25,1049.75,1048.75,1049.25,52
20160801|2016-05-23 23:30,24,1050,1050,1049.5,1049.5,67
20160801|2016-05-24 00:00,24,1050,1050,1049.75,1049.75,12
20160801|2016-05-24 00:30,24,1050.25,1050.25,1047,1047.75,69
20160801|2016-05-24 01:00,24,1049.75,1049.75,1049.75,1049.75,2
20160801|2016-05-24 01:30,24,1049.5,1049.5,1045.75,1046.25,55
20160801|2016-05-24 02:00,24,1047.25,1049.5,1047.25,1049.25,16
20160801|2016-05-24 02:30,24,1048.25,1048.75,1047,1047,113
20160801|2016-05-24 03:00,24,1047,1048,1047,1048,4
20160801|2016-05-24 03:30,24,1048.25,1048.25,1048.25,1048.25,4
20160801|2016-05-24 04:00,24,1047.75,1047.75,1047.75,1047.75,4
20160801|2016-05-24 04:30,24,1048.25,1048.25,1048.25,1048.25,2
20160801|2016-05-24 05:00,24,1047.5,1047.5,1047,1047.25,55
20160801|2016-05-24 05:30,24,1047.75,1047.75,1047.25,1047.25,12
20160801|2016-05-24 06:00,24,1047.5,1047.5,1042.5,1042.75,108
20160801|2016-05-24 06:30,24,1042.5,1046.5,1042.5,1046.25,44
20160801|2016-05-24 07:00,24,1046,1046,1044,1044.25,146
20160801|2016-05-24 07:30,24,1043.75,1043.75,1041.75,1042.75,116
20160801|2016-05-24 08:30,24,1044.75,1054,1042.5,1051.75,1130
20160801|2016-05-24 09:00,24,1051.25,1063.75,1051,1061.75,1049
20160801|2016-05-24 09:30,24,1061.75,1067.25,1061.75,1064.5,783
20160801|2016-05-24 10:00,24,1064.25,1067,1064,1065.5,577
20160801|2016-05-24 10:30,24,1065.25,1065.25,1061.25,1063.5,372
20160801|2016-05-24 11:00,24,1063.75,1065.75,1063.25,1064.75,275
20160801|2016-05-24 11:30,24,1065,1065.75,1063,1064,343
20160801|2016-05-24 12:00,24,1064.25,1065,1062,1062,268
20160801|2016-05-24 12:30,24,1061.75,1061.75,1053.25,1055.5,1093
20160801|2016-05-24 13:00,24,1055.75,1056.25,1052.5,1052.5,440
20160801|2016-05-24 19:00,25,1055,1057.25,1053.75,1055,117
20160801|2016-05-24 19:30,25,1054.5,1057.5,1053.25,1057.5,19
20160801|2016-05-24 20:00,25,1058.5,1058.5,1056,1058,8
20160801|2016-05-24 20:30,25,1058.75,1060.5,1057.5,1057.75,37
20160801|2016-05-24 21:00,25,1057.25,1058.5,1057.25,1058.25,27
20160801|2016-05-24 21:30,25,1057.75,1057.75,1055.75,1057,17
20160801|2016-05-24 22:00,25,1057.25,1061.25,1057.25,1061.25,48
20160801|2016-05-24 22:30,25,1061,1061,1060,1060.5,7
20160801|2016-05-24 23:00,25,1059.5,1059.5,1059.5,1059.5,1
20160801|2016-05-24 23:30,25,1059,1059,1058.5,1058.5,2
20160801|2016-05-25 00:00,25,1058.75,1058.75,1058.25,1058.25,2
20160801|2016-05-25 00:30,25,1058,1060.25,1057.5,1060.25,11
20160801|2016-05-25 01:00,25,1057.25,1057.75,1057,1057.75,36
20160801|2016-05-25 01:30,25,1057,1059,1057,1059,13
20160801|2016-05-25 02:00,25,1058.25,1059,1057.5,1057.5,13
20160801|2016-05-25 02:30,25,1057.25,1057.5,1056.5,1057,18
20160801|2016-05-25 03:00,25,1057.5,1059.5,1057.5,1059,10
20160801|2016-05-25 03:30,25,1059.25,1059.25,1059.25,1059.25,3
20160801|2016-05-25 04:00,25,1059.75,1060.75,1059.75,1060.25,24
20160801|2016-05-25 04:30,25,1060.5,1060.5,1060,1060,14
20160801|2016-05-25 05:00,25,1060.5,1060.5,1059,1059,27
20160801|2016-05-25 05:30,25,1059.25,1060.5,1059.25,1059.25,20
20160801|2016-05-25 06:00,25,1059,1062.5,1059,1062.25,25
20160801|2016-05-25 06:30,25,1062.5,1063,1061.75,1062.5,93
20160801|2016-05-25 07:00,25,1062.5,1063.75,1060.25,1060.25,110
20160801|2016-05-25 07:30,25,1060.25,1061,1060,1060.5,65
20160801|2016-05-25 08:30,25,1062.5,1073.5,1062.5,1070,1465
20160801|2016-05-25 09:00,25,1070.25,1077.25,1070.25,1071.75,909
20160801|2016-05-25 09:30,25,1071.75,1076,1071.25,1074.5,500
20160801|2016-05-25 10:00,25,1074.5,1075.75,1070,1073.25,851
20160801|2016-05-25 10:30,25,1073.25,1074.25,1071.5,1073.75,706
20160801|2016-05-25 11:00,25,1074,1081,1074,1080.25,1069
20160801|2016-05-25 11:30,25,1080.25,1083,1078.25,1082.75,505
20160801|2016-05-25 12:00,25,1083,1083.5,1079.75,1080.75,452
20160801|2016-05-25 12:30,25,1081.25,1081.25,1075.75,1077.5,484
20160801|2016-05-25 13:00,25,1077.75,1083.5,1077.5,1082.25,780
20160801|2016-05-25 19:00,26,1080,1082.5,1078.75,1081.25,155
20160801|2016-05-25 19:30,26,1080.5,1081.5,1080.25,1081.5,14
20160801|2016-05-25 20:00,26,1082.75,1084,1078.25,1079.25,212
20160801|2016-05-25 20:30,26,1079,1081.25,1078.75,1079.75,39
20160801|2016-05-25 21:00,26,1079.25,1082,1078.75,1082,26
20160801|2016-05-25 21:30,26,1082,1082,1079.75,1080.25,81
20160801|2016-05-25 22:00,26,1081,1081.25,1078.75,1078.75,28
20160801|2016-05-25 22:30,26,1079.75,1079.75,1078.5,1078.5,6
20160801|2016-05-25 23:30,26,1079.75,1080.5,1079.75,1080,11
20160801|2016-05-26 00:00,26,1080.25,1080.25,1080.25,1080.25,3
20160801|2016-05-26 00:30,26,1080.75,1080.75,1080.25,1080.5,10
20160801|2016-05-26 01:00,26,1080.25,1082.5,1080.25,1082.5,9
20160801|2016-05-26 01:30,26,1081.25,1085,1081.25,1084.5,179
20160801|2016-05-26 02:00,26,1084.5,1085,1084.25,1084.5,77
20160801|2016-05-26 02:30,26,1084.5,1084.75,1083.5,1083.5,13
20160801|2016-05-26 03:00,26,1084.75,1086,1084.75,1086,211
20160801|2016-05-26 03:30,26,1086,1086.25,1085.5,1086.25,12
20160801|2016-05-26 04:00,26,1086.5,1087,1086.5,1086.5,20
20160801|2016-05-26 04:30,26,1087,1087,1086.25,1086.75,5
20160801|2016-05-26 05:00,26,1086.25,1089.75,1086,1089.75,271
20160801|2016-05-26 05:30,26,1089.75,1092,1089,1092,338
20160801|2016-05-26 06:00,26,1091.75,1092,1090.75,1091,187
20160801|2016-05-26 06:30,26,1091.25,1093,1090.75,1090.75,87
20160801|2016-05-26 07:00,26,1091,1091,1088,1090,195
20160801|2016-05-26 07:30,26,1090.75,1091.25,1088.5,1088.5,110
20160801|2016-05-26 08:30,26,1086.75,1087.75,1073,1073,1318
20160801|2016-05-26 09:00,26,1073,1079.75,1072.5,1078.75,655
20160801|2016-05-26 09:30,26,1078,1078.75,1070.25,1075.25,823
20160801|2016-05-26 10:00,26,1075.75,1079.5,1072.75,1077.5,369
20160801|2016-05-26 10:30,26,1077.5,1080.25,1074.5,1075.5,351
20160801|2016-05-26 11:00,26,1075.75,1081.25,1075.5,1076,243
20160801|2016-05-26 11:30,26,1076,1081.5,1075.75,1080.75,348
20160801|2016-05-26 12:00,26,1080.5,1084.75,1079.25,1081.75,605
20160801|2016-05-26 12:30,26,1082,1083,1075.5,1076,437
20160801|2016-05-26 13:00,26,1076.75,1080.75,1075.25,1076.5,326
20160801|2016-05-26 19:00,27,1075,1076.75,1072,1076.5,60
20160801|2016-05-26 19:30,27,1075.25,1078,1075.25,1078,49
20160801|2016-05-26 20:00,27,1078,1078,1073.25,1073.25,63
20160801|2016-05-26 20:30,27,1075,1078,1075,1077.25,17
20160801|2016-05-26 21:00,27,1078.5,1080.25,1078.5,1079.5,19
20160801|2016-05-26 21:30,27,1080,1081,1079,1081,29
20160801|2016-05-26 22:00,27,1081,1082,1080.25,1081.75,107
20160801|2016-05-26 22:30,27,1081.25,1081.5,1080.25,1081.5,57
20160801|2016-05-26 23:00,27,1081.5,1082,1081.5,1081.75,6
20160801|2016-05-26 23:30,27,1081.75,1081.75,1081.75,1081.75,1
20160801|2016-05-27 00:00,27,1081.5,1081.5,1081.5,1081.5,1
20160801|2016-05-27 00:30,27,1081.5,1081.5,1077.25,1079,38
20160801|2016-05-27 01:00,27,1081,1081.5,1079.5,1080.5,8
20160801|2016-05-27 01:30,27,1081,1081,1078,1078,15
20160801|2016-05-27 02:00,27,1078,1080.75,1077.25,1080.5,25
20160801|2016-05-27 02:30,27,1080.75,1081.75,1078,1078,27
20160801|2016-05-27 03:00,27,1077.5,1077.5,1074.5,1076,40
20160801|2016-05-27 03:30,27,1076,1076,1074.5,1074.5,7
20160801|2016-05-27 04:00,27,1074,1076,1073.75,1075.25,43
20160801|2016-05-27 04:30,27,1077.25,1077.75,1077,1077,19
20160801|2016-05-27 05:00,27,1077.25,1078.5,1077.25,1078.5,15
20160801|2016-05-27 05:30,27,1078.75,1080,1078.75,1079.75,30
20160801|2016-05-27 06:00,27,1079.5,1081,1078.25,1078.25,13
20160801|2016-05-27 06:30,27,1078,1078.25,1076.25,1076.25,24
20160801|2016-05-27 07:00,27,1075.5,1077.25,1075.5,1077.25,22
20160801|2016-05-27 07:30,27,1077.25,1078.5,1077,1077.75,24
20160801|2016-05-27 08:30,27,1078.25,1083,1070.75,1071.25,891
20160801|2016-05-27 09:00,27,1072,1077,1070,1074.75,1165
20160801|2016-05-27 09:30,27,1075.5,1081,1074.5,1080.5,253
20160801|2016-05-27 10:00,27,1080,1081,1076.5,1077,307
20160801|2016-05-27 10:30,27,1077.25,1080,1076.25,1078.25,236
20160801|2016-05-27 11:00,27,1077.75,1078.5,1075.25,1078.5,373
20160801|2016-05-27 11:30,27,1078.5,1079,1077,1078,153
20160801|2016-05-27 12:00,27,1078.75,1083.75,1077.75,1083,312
20160801|2016-05-27 12:30,27,1083.75,1086.5,1082.75,1084.75,944
20160801|2016-05-27 13:00,27,1084,1085,1080.25,1083.25,411
20160801|2016-05-30 19:00,31,1083,1088,1082.5,1087.75,208
20160801|2016-05-30 19:30,31,1086.75,1088.25,1086.75,1088.25,27
20160801|2016-05-30 20:00,31,1088.5,1092.75,1088.5,1089.5,111
20160801|2016-05-30 20:30,31,1090,1091.5,1090,1090,10
20160801|2016-05-30 21:00,31,1090.25,1090.75,1090.25,1090.75,3
20160801|2016-05-30 21:30,31,1091.25,1091.25,1089,1089,10
20160801|2016-05-30 22:00,31,1088,1091.75,1088,1091.5,26
20160801|2016-05-30 22:30,31,1092.25,1092.5,1092.25,1092.5,2
20160801|2016-05-30 23:00,31,1091.75,1091.75,1091.25,1091.25,2
20160801|2016-05-30 23:30,31,1091.5,1091.5,1091.5,1091.5,1
20160801|2016-05-31 00:00,31,1091,1091,1091,1091,1
20160801|2016-05-31 00:30,31,1092.5,1092.75,1091.75,1092,10
20160801|2016-05-31 01:00,31,1091.5,1093,1090.75,1091,75
20160801|2016-05-31 01:30,31,1091,1091.5,1085,1086,61
20160801|2016-05-31 02:00,31,1086,1086,1086,1086,2
20160801|2016-05-31 02:30,31,1087.5,1091,1087.5,1089.5,37
20160801|2016-05-31 03:00,31,1089.5,1089.5,1086.5,1086.75,28
20160801|2016-05-31 03:30,31,1087,1088.5,1087,1088.25,18
20160801|2016-05-31 04:00,31,1088.5,1089,1088.5,1088.75,5
20160801|2016-05-31 04:30,31,1086.75,1086.75,1085.25,1086,11
20160801|2016-05-31 05:00,31,1086.25,1087.5,1086.25,1087.5,15
20160801|2016-05-31 06:00,31,1087.25,1087.5,1087,1087,10
20160801|2016-05-31 06:30,31,1087.25,1087.75,1086.75,1087.5,83
20160801|2016-05-31 07:00,31,1087.25,1088.25,1087.25,1087.75,34
20160801|2016-05-31 07:30,31,1087.5,1088.25,1087.5,1087.5,15
20160801|2016-05-31 08:30,31,1087.5,1092.75,1080.5,1081.5,1085
20160801|2016-05-31 09:00,31,1080.5,1081,1076.75,1079.25,571
20160801|2016-05-31 09:30,31,1079.25,1079.5,1075.25,1077.5,807
20160801|2016-05-31 10:00,31,1077.5,1081.25,1076.25,1079.75,326
20160801|2016-05-31 10:30,31,1079,1080.75,1078.75,1080.75,150
20160801|2016-05-31 11:00,31,1079.75,1081,1078.75,1079.25,145
20160801|2016-05-31 11:30,31,1079.5,1080.5,1078.5,1078.5,340
20160801|2016-05-31 12:00,31,1078.75,1080,1076.75,1077.5,173
20160801|2016-05-31 12:30,31,1078,1078.75,1076,1077.25,284
20160801|2016-05-31 13:00,31,1077,1077.75,1075.5,1076.5,403
20160801|2016-05-31 19:00,1,1076,1078.25,1072,1076.5,54
20160801|2016-05-31 19:30,1,1076.5,1077.75,1076.5,1077.5,14
20160801|2016-05-31 20:00,1,1076.5,1077,1066,1069,76
20160801|2016-05-31 20:30,1,1068.25,1072.5,1067.75,1072,41
20160801|2016-05-31 21:00,1,1071.75,1072.75,1071,1071.25,22
20160801|2016-05-31 21:30,1,1071.25,1072.75,1071.25,1071.75,19
20160801|2016-05-31 22:00,1,1070.25,1072.25,1069.5,1070,12
20160801|2016-05-31 22:30,1,1072,1072,1072,1072,1
20160801|2016-05-31 23:00,1,1071.25,1072.25,1071.25,1071.5,5
20160801|2016-05-31 23:30,1,1072.75,1072.75,1072,1072.25,7
20160801|2016-06-01 00:00,1,1071.5,1071.5,1071.5,1071.5,2
20160801|2016-06-01 00:30,1,1070.75,1070.75,1069.75,1069.75,18
20160801|2016-06-01 01:00,1,1069.75,1070,1067.25,1067.25,26
20160801|2016-06-01 01:30,1,1067.25,1070,1067.25,1069.5,56
20160801|2016-06-01 02:00,1,1069,1069,1067.5,1067.75,41
20160801|2016-06-01 02:30,1,1067.5,1068.75,1067.5,1068.5,9
20160801|2016-06-01 03:00,1,1068.75,1069.25,1068.75,1069.25,2
20160801|2016-06-01 03:30,1,1069.5,1070.25,1069.5,1070.25,12
20160801|2016-06-01 04:00,1,1069.25,1069.5,1069,1069.5,20
20160801|2016-06-01 04:30,1,1071,1071,1070.75,1070.75,4
20160801|2016-06-01 05:00,1,1070.25,1070.25,1068.5,1069,22
20160801|2016-06-01 05:30,1,1069.25,1070.25,1069,1069.75,34
20160801|2016-06-01 06:00,1,1069.75,1071.75,1069,1071.75,33
20160801|2016-06-01 06:30,1,1071.75,1074,1071.75,1074,17
20160801|2016-06-01 07:00,1,1074.5,1074.5,1071.5,1072,53
20160801|2016-06-01 07:30,1,1072.5,1072.75,1071.25,1072.75,65
20160801|2016-06-01 08:30,1,1071,1084,1067.5,1083.25,581
20160801|2016-06-01 09:00,1,1083.25,1089,1082.5,1087.5,1066
20160801|2016-06-01 09:30,1,1087,1090.5,1086.75,1088,572
20160801|2016-06-01 10:00,1,1088.75,1092,1086.75,1087.25,671
20160801|2016-06-01 10:30,1,1087.25,1091,1086.75,1090.5,715
20160801|2016-06-01 11:00,1,1090.75,1091.5,1086.25,1087,729
20160801|2016-06-01 11:30,1,1086.75,1091.25,1086.5,1091,415
20160801|2016-06-01 12:00,1,1091.75,1093.25,1090.25,1092.5,727
20160801|2016-06-01 12:30,1,1093.25,1093.25,1089,1090.5,590
20160801|2016-06-01 13:00,1,1090.5,1097.75,1089,1096.25,1181
20160801|2016-06-01 19:00,2,1096.75,1100.25,1096.75,1100,121
20160801|2016-06-01 19:30,2,1100,1101.25,1098.75,1101.25,22
20160801|2016-06-01 20:00,2,1101.75,1104.25,1100.75,1104.25,137
20160801|2016-06-01 20:30,2,1103.75,1105.25,1102.75,1105.25,151
20160801|2016-06-01 21:00,2,1105.25,1105.5,1101.5,1103,48
20160801|2016-06-01 21:30,2,1103,1103,1101,1101.75,37
20160801|2016-06-01 22:00,2,1102.25,1103,1101.75,1102,23
20160801|2016-06-01 22:30,2,1101.5,1101.5,1101.5,1101.5,1
20160801|2016-06-01 23:00,2,1101.5,1101.75,1101.5,1101.75,7
20160801|2016-06-01 23:30,2,1101.25,1102,1100.5,1102,20
20160801|2016-06-02 00:00,2,1101.5,1101.5,1101.5,1101.5,1
20160801|2016-06-02 00:30,2,1102.25,1103.25,1102.25,1103.25,4
20160801|2016-06-02 01:00,2,1103.25,1103.75,1103.25,1103.25,19
20160801|2016-06-02 01:30,2,1102.25,1103.5,1100.5,1100.5,38
20160801|2016-06-02 02:00,2,1101.5,1103,1101.5,1103,12
20160801|2016-06-02 02:30,2,1102.75,1103,1101,1101.25,34
20160801|2016-06-02 03:00,2,1101.5,1102.25,1101.25,1101.75,41
20160801|2016-06-02 03:30,2,1102,1102.5,1101.5,1102.5,7
20160801|2016-06-02 04:00,2,1102.75,1104.25,1102.75,1104.25,20
20160801|2016-06-02 04:30,2,1103.75,1104.25,1103.25,1103.75,34
20160801|2016-06-02 05:00,2,1103.25,1103.25,1101.25,1101.5,93
20160801|2016-06-02 05:30,2,1100.75,1102,1100.25,1101,24
20160801|2016-06-02 06:00,2,1101.25,1102.25,1101.25,1102.25,17
20160801|2016-06-02 06:30,2,1102.25,1102.75,1102.25,1102.75,13
20160801|2016-06-02 07:00,2,1102.5,1103.75,1102,1103,138
20160801|2016-06-02 07:30,2,1103,1104.5,1102.75,1104,111
20160801|2016-06-02 08:30,2,1103.5,1112.75,1101.5,1108.25,1934
20160801|2016-06-02 09:00,2,1108.25,1114.25,1107.25,1111.75,1069
20160801|2016-06-02 09:30,2,1111.25,1116,1110,1115.5,461
20160801|2016-06-02 10:00,2,1115.5,1120.75,1113.75,1117,1863
20160801|2016-06-02 10:30,2,1117.25,1128,1117.25,1125.25,1078
20160801|2016-06-02 11:00,2,1125.75,1128.5,1123.25,1126,2597
20160801|2016-06-02 11:30,2,1126,1127,1121.75,1123.25,828
20160801|2016-06-02 12:00,2,1124,1132,1123,1131.25,939
20160801|2016-06-02 12:30,2,1131,1131,1122,1127.25,1566
20160801|2016-06-02 13:00,2,1127.5,1132,1124.75,1131,1404
20160801|2016-06-02 19:00,3,1128.75,1130,1128,1130,80
20160801|2016-06-02 19:30,3,1129.75,1131,1129.5,1130,22
20160801|2016-06-02 20:00,3,1131,1132.25,1129,1132.25,39
20160801|2016-06-02 20:30,3,1133,1133.5,1131,1132.25,31
20160801|2016-06-02 21:00,3,1132,1133,1132,1133,19
20160801|2016-06-02 21:30,3,1133.5,1134.75,1133,1134.25,115
20160801|2016-06-02 22:00,3,1134.75,1135,1130.25,1131.5,138
20160801|2016-06-02 22:30,3,1131.75,1134,1130.75,1131.5,236
20160801|2016-06-02 23:00,3,1130.75,1133,1130.75,1132,41
20160801|2016-06-02 23:30,3,1132,1137.5,1129.75,1136.5,356
20160801|2016-06-03 00:00,3,1136.25,1136.5,1134.25,1136,132
20160801|2016-06-03 00:30,3,1136,1136.5,1135,1135,18
20160801|2016-06-03 01:00,3,1133.5,1133.5,1130.5,1132.25,12
20160801|2016-06-03 01:30,3,1132.5,1136.75,1132.5,1136.75,9
20160801|2016-06-03 02:00,3,1136.75,1140,1136.75,1139.25,119
20160801|2016-06-03 02:30,3,1140,1141.25,1138.5,1138.75,60
20160801|2016-06-03 03:00,3,1140,1141.5,1139.75,1140.5,25
20160801|2016-06-03 03:30,3,1140,1140.5,1138.25,1140.25,30
20160801|2016-06-03 04:00,3,1140.5,1142,1139.25,1140.75,13
20160801|2016-06-03 04:30,3,1142,1142.75,1140.75,1141.75,42
20160801|2016-06-03 05:00,3,1141.25,1143.75,1141,1143,38
20160801|2016-06-03 05:30,3,1143,1143.5,1141,1141.5,59
20160801|2016-06-03 06:00,3,1141.25,1143.75,1141.25,1141.75,90
20160801|2016-06-03 06:30,3,1142.25,1143,1141,1142.25,135
20160801|2016-06-03 07:00,3,1142.5,1143.5,1141.75,1143,154
20160801|2016-06-03 07:30,3,1143,1146.75,1143,1145.75,230
20160801|2016-06-03 08:30,3,1149.25,1150.25,1128.75,1129.25,2102
20160801|2016-06-03 09:00,3,1129.25,1131.5,1125.5,1127,1183
20160801|2016-06-03 09:30,3,1127,1132.25,1124,1127.5,771
20160801|2016-06-03 10:00,3,1127.5,1129.5,1121.5,1129.25,976
20160801|2016-06-03 10:30,3,1129.25,1129.25,1123,1123.25,446
20160801|2016-06-03 11:00,3,1123,1124,1118.5,1122.75,1075
20160801|2016-06-03 11:30,3,1122.75,1128.25,1121.25,1127.25,494
20160801|2016-06-03 12:00,3,1127.75,1129.75,1124.5,1128.75,409
20160801|2016-06-03 12:30,3,1129.25,1130.25,1123,1125.25,385
20160801|2016-06-03 13:00,3,1125.5,1128,1121,1124,639
20160801|2016-06-05 19:00,6,1132.5,1143.25,1130.75,1136.75,347
20160801|2016-06-05 19:30,6,1135,1136.75,1134.25,1136.5,22
20160801|2016-06-05 20:00,6,1137.75,1139,1136.5,1136.75,58
20160801|2016-06-05 20:30,6,1136.75,1138,1135,1135,83
20160801|2016-06-05 21:00,6,1136,1136,1134.75,1134.75,52
20160801|2016-06-05 21:30,6,1135.5,1137,1135,1137,156
20160801|2016-06-05 22:00,6,1137,1142,1137,1142,211
20160801|2016-06-05 22:30,6,1142,1142.5,1140.75,1142.25,54
20160801|2016-06-05 23:00,6,1142,1142.25,1142,1142.25,2
20160801|2016-06-05 23:30,6,1142,1143,1142,1143,29
20160801|2016-06-06 00:00,6,1142.25,1142.25,1142,1142,5
20160801|2016-06-06 00:30,6,1142.25,1142.75,1141.25,1142.25,441
20160801|2016-06-06 01:00,6,1142.5,1143,1139.5,1139.75,104
20160801|2016-06-06 01:30,6,1141,1144.25,1140.75,1144.25,20
20160801|2016-06-06 02:00,6,1144.25,1144.25,1142.5,1142.5,22
20160801|2016-06-06 02:30,6,1141.5,1142.5,1141.5,1142.5,2
20160801|2016-06-06 03:00,6,1143,1143,1142,1142,6
20160801|2016-06-06 03:30,6,1142.5,1142.5,1141.5,1141.75,7
20160801|2016-06-06 04:00,6,1141.25,1143,1141.25,1142,30
20160801|2016-06-06 04:30,6,1143,1146,1143,1146,27
20160801|2016-06-06 05:00,6,1145.5,1146,1145,1145,14
20160801|2016-06-06 05:30,6,1145.5,1145.5,1143,1143,40
20160801|2016-06-06 06:00,6,1143.25,1144.75,1142.5,1144.75,49
20160801|2016-06-06 06:30,6,1144.75,1146,1144,1144.25,262
20160801|2016-06-06 07:00,6,1144,1144,1138.5,1141.5,259
20160801|2016-06-06 07:30,6,1141.75,1142.5,1141,1142.25,134
20160801|2016-06-06 08:30,6,1144.25,1154.25,1136,1149.75,1676
20160801|2016-06-06 09:00,6,1150,1150,1138.75,1140.25,1073
20160801|2016-06-06 09:30,6,1140.75,1143,1133.5,1134,1160
20160801|2016-06-06 10:00,6,1134,1138.75,1133.5,1135,1123
20160801|2016-06-06 10:30,6,1134.5,1137.5,1130.75,1136.75,556
20160801|2016-06-06 11:00,6,1136.5,1137,1133.25,1136,283
20160801|2016-06-06 11:30,6,1136,1137.25,1132.75,1133,652
20160801|2016-06-06 12:00,6,1133.75,1134.25,1131.75,1131.75,367
20160801|2016-06-06 12:30,6,1132.25,1135.75,1132,1132.5,454
20160801|2016-06-06 13:00,6,1132.75,1134.5,1131.5,1134.25,639
20160801|2016-06-06 19:00,7,1130.25,1133.25,1127.25,1132.5,109
20160801|2016-06-06 19:30,7,1132.75,1133.25,1131.75,1132,49
20160801|2016-06-06 20:00,7,1133,1135.75,1133,1135.5,64
20160801|2016-06-06 20:30,7,1136,1138,1133.75,1133.75,124
20160801|2016-06-06 21:00,7,1134.75,1138.25,1134,1138.25,25
20160801|2016-06-06 21:30,7,1138.25,1139,1138.25,1138.25,33
20160801|2016-06-06 22:00,7,1138.5,1138.5,1136,1137.25,12
20160801|2016-06-06 22:30,7,1138.5,1138.5,1137.25,1137.25,5
20160801|2016-06-06 23:00,7,1137.75,1137.75,1137.75,1137.75,3
20160801|2016-06-06 23:30,7,1136.5,1136.5,1134.5,1134.5,5
20160801|2016-06-07 00:00,7,1134.25,1135.25,1134.25,1135.25,2
20160801|2016-06-07 00:30,7,1135.5,1139.25,1135.5,1137.5,110
20160801|2016-06-07 01:00,7,1138,1139.25,1137,1139,14
20160801|2016-06-07 01:30,7,1138.25,1141.25,1137.75,1141.25,104
20160801|2016-06-07 02:00,7,1141.75,1141.75,1140,1140,64
20160801|2016-06-07 02:30,7,1140,1140,1139.5,1139.5,33
20160801|2016-06-07 03:00,7,1139.5,1139.5,1135.5,1135.5,26
20160801|2016-06-07 03:30,7,1134.25,1137.25,1134,1137.25,11
20160801|2016-06-07 04:00,7,1136.75,1137.5,1136.25,1137.5,11
20160801|2016-06-07 04:30,7,1137.5,1137.5,1133,1133.75,62
20160801|2016-06-07 05:00,7,1132.75,1132.75,1131.75,1131.75,77
20160801|2016-06-07 05:30,7,1132.5,1136.75,1132.5,1136.75,92
20160801|2016-06-07 06:00,7,1137,1137,1135.5,1136.5,97
20160801|2016-06-07 06:30,7,1135.5,1140.75,1135.5,1139.5,124
20160801|2016-06-07 07:00,7,1139.75,1140.75,1138.75,1139.75,130
20160801|2016-06-07 07:30,7,1139.75,1141.25,1138.75,1139.75,127
20160801|2016-06-07 08:30,7,1139,1142.75,1134.75,1135.75,1471
20160801|2016-06-07 09:00,7,1135.5,1136.75,1132,1133.25,725
20160801|2016-06-07 09:30,7,1133.75,1134.75,1128.25,1128.25,1054
20160801|2016-06-07 10:00,7,1128.25,1131.75,1128,1128.5,781
20160801|2016-06-07 10:30,7,1129.5,1130,1127.25,1128,462
20160801|2016-06-07 11:00,7,1127.75,1129.5,1127.25,1127.75,351
20160801|2016-06-07 11:30,7,1127.75,1135,1126.25,1133.75,730
20160801|2016-06-07 12:00,7,1134,1137.75,1133,1136.5,619
20160801|2016-06-07 12:30,7,1137,1138,1135,1136.75,570
20160801|2016-06-07 13:00,7,1137,1140,1136,1140,1044
20160801|2016-06-07 19:00,8,1137,1139.5,1137,1139.5,71
20160801|2016-06-07 19:30,8,1139,1139,1136.25,1137.5,20
20160801|2016-06-07 20:00,8,1137,1144.25,1137,1143.5,70
20160801|2016-06-07 20:30,8,1143,1146.25,1142.5,1145.5,53
20160801|2016-06-07 21:00,8,1145.25,1145.25,1142.75,1143.5,47
20160801|2016-06-07 21:30,8,1143.25,1143.25,1142.75,1143,10
20160801|2016-06-07 22:00,8,1143,1145.25,1142.5,1144,34
20160801|2016-06-07 22:30,8,1143.5,1144.75,1143.5,1143.5,9
20160801|2016-06-07 23:00,8,1144.25,1144.5,1144.25,1144.5,8
20160801|2016-06-07 23:30,8,1144.5,1144.75,1144.5,1144.75,9
20160801|2016-06-08 00:00,8,1144.5,1144.5,1144.5,1144.5,2
20160801|2016-06-08 00:30,8,1143.75,1143.75,1143.75,1143.75,3
20160801|2016-06-08 01:00,8,1144,1144.75,1143.5,1144.75,17
20160801|2016-06-08 01:30,8,1145.5,1146,1145.5,1145.5,6
20160801|2016-06-08 02:00,8,1145.75,1145.75,1145,1145,2
20160801|2016-06-08 02:30,8,1144.25,1144.25,1143.75,1144.25,18
20160801|2016-06-08 03:00,8,1144,1144,1144,1144,2
20160801|2016-06-08 03:30,8,1144.75,1145,1144.75,1144.75,6
20160801|2016-06-08 04:00,8,1144.25,1145.25,1143.75,1143.75,20
20160801|2016-06-08 04:30,8,1143.5,1146.25,1143.5,1146,34
20160801|2016-06-08 05:00,8,1147,1148,1146.75,1148,164
20160801|2016-06-08 05:30,8,1148,1150.5,1148,1149.25,164
20160801|2016-06-08 06:00,8,1149.75,1150,1149.5,1150,19
20160801|2016-06-08 06:30,8,1150.25,1150.25,1149,1150,35
20160801|2016-06-08 07:00,8,1149.75,1152.25,1149.5,1152,330
20160801|2016-06-08 07:30,8,1152,1155.75,1152,1153.75,278
20160801|2016-06-08 08:30,8,1153.75,1170.5,1153.25,1166.5,2689
20160801|2016-06-08 09:00,8,1166.75,1171,1164.25,1165.5,1542
20160801|2016-06-08 09:30,8,1165.25,1168.75,1165,1165.75,737
20160801|2016-06-08 10:00,8,1165.75,1174.25,1164.75,1173,842
20160801|2016-06-08 10:30,8,1173.25,1183.25,1173.25,1175.25,1104
20160801|2016-06-08 11:00,8,1175,1180.75,1174.75,1179.25,550
20160801|2016-06-08 11:30,8,1179.5,1183.5,1177.75,1181.25,662
20160801|2016-06-08 12:00,8,1180,1181,1176,1177.25,669
20160801|2016-06-08 12:30,8,1177.5,1178,1168.25,1174.25,1058
20160801|2016-06-08 13:00,8,1175,1178,1171.75,1175.75,889
20160801|2016-06-08 19:00,9,1172.25,1175,1170,1173,190
20160801|2016-06-08 19:30,9,1173.25,1174,1171.75,1173.75,19
20160801|2016-06-08 20:00,9,1173.75,1176.75,1173.75,1176.75,79
20160801|2016-06-08 20:30,9,1174.5,1174.5,1173.5,1173.75,18
20160801|2016-06-08 21:00,9,1174,1174,1174,1174,5
20160801|2016-06-08 21:30,9,1174,1174,1172.5,1172.5,14
20160801|2016-06-08 22:00,9,1174,1174,1173.5,1173.75,4
20160801|2016-06-08 22:30,9,1174.5,1174.5,1174.25,1174.25,6
20160801|2016-06-08 23:30,9,1174.25,1174.5,1174,1174.5,6
20160801|2016-06-09 00:30,9,1174.75,1174.75,1174,1174,2
20160801|2016-06-09 01:00,9,1174.75,1174.75,1174.75,1174.75,4
20160801|2016-06-09 01:30,9,1174,1174,1174,1174,6
20160801|2016-06-09 02:00,9,1174.25,1174.75,1174.25,1174.75,3
20160801|2016-06-09 02:30,9,1174.25,1174.25,1169.25,1169.25,30
20160801|2016-06-09 03:00,9,1169,1169.5,1167.25,1167.5,38
20160801|2016-06-09 03:30,9,1167.5,1167.5,1164,1164.25,321
20160801|2016-06-09 04:00,9,1164,1167,1163,1166,334
20160801|2016-06-09 04:30,9,1165.75,1171,1165.75,1170.5,121
20160801|2016-06-09 05:00,9,1169.5,1169.5,1166.75,1166.75,6
20160801|2016-06-09 05:30,9,1166.75,1166.75,1164.5,1166.25,26
20160801|2016-06-09 06:00,9,1166.5,1166.5,1164,1164,29
20160801|2016-06-09 06:30,9,1163.75,1166.25,1162.25,1164.75,159
20160801|2016-06-09 07:00,9,1165,1175,1165,1175,343
20160801|2016-06-09 07:30,9,1176.25,1181.75,1170.75,1173.75,305
20160801|2016-06-09 08:30,9,1173,1174.25,1163.25,1171.25,1702
20160801|2016-06-09 09:00,9,1170.75,1170.75,1165,1168.5,418
20160801|2016-06-09 09:30,9,1168,1176,1166.75,1170.5,672
20160801|2016-06-09 10:00,9,1170.25,1174,1168.25,1170.5,367
20160801|2016-06-09 10:30,9,1170.25,1173.25,1167.75,1168.25,388
20160801|2016-06-09 11:00,9,1168.5,1177.5,1168.5,1174.75,533
20160801|2016-06-09 11:30,9,1174.5,1176.25,1171.5,1171.75,360
20160801|2016-06-09 12:00,9,1171.5,1174.5,1171.25,1171.75,327
20160801|2016-06-09 12:30,9,1171.5,1175,1171,1172.25,603
20160801|2016-06-09 13:00,9,1172,1174.75,1171.25,1171.75,725
20160801|2016-06-09 19:00,10,1170,1171.25,1168.5,1169.75,113
20160801|2016-06-09 19:30,10,1169.75,1171,1169.75,1170.25,20
20160801|2016-06-09 20:00,10,1170.75,1171.5,1170.75,1171.5,11
20160801|2016-06-09 20:30,10,1171.75,1172,1171.75,1172,26
20160801|2016-06-09 21:00,10,1172,1172,1171.5,1171.5,6
20160801|2016-06-09 21:30,10,1172,1172,1171.75,1171.75,6
20160801|2016-06-09 22:00,10,1172,1172,1172,1172,4
20160801|2016-06-09 22:30,10,1172.5,1172.75,1172,1172.5,22
20160801|2016-06-09 23:00,10,1172.75,1173,1172.5,1173,17
20160801|2016-06-09 23:30,10,1172.75,1172.75,1172.25,1172.5,41
20160801|2016-06-10 00:00,10,1172.5,1172.5,1172.5,1172.5,1
20160801|2016-06-10 00:30,10,1172.5,1172.5,1172.5,1172.5,1
20160801|2016-06-10 01:00,10,1172.75,1173,1172.75,1173,27
20160801|2016-06-10 02:00,10,1172.5,1173,1172.5,1173,10
20160801|2016-06-10 02:30,10,1173,1173,1173,1173,11
20160801|2016-06-10 03:00,10,1172.75,1175.5,1172.75,1175.5,82
20160801|2016-06-10 03:30,10,1175.25,1176.5,1174.75,1176.5,66
20160801|2016-06-10 04:00,10,1176.75,1176.75,1173,1174,115
20160801|2016-06-10 04:30,10,1174.5,1174.5,1174,1174,8
20160801|2016-06-10 05:00,10,1175.25,1177.25,1175.25,1177,13
20160801|2016-06-10 05:30,10,1178,1178.25,1176.25,1176.25,29
20160801|2016-06-10 06:00,10,1176.5,1179.25,1176.25,1178.5,28
20160801|2016-06-10 06:30,10,1177.75,1177.75,1175.5,1175.75,45
20160801|2016-06-10 07:00,10,1175.75,1176,1174.25,1175.75,104
20160801|2016-06-10 07:30,10,1175.5,1176.5,1175.5,1176.5,9
20160801|2016-06-10 08:30,10,1177.5,1181.75,1175,1181.5,1509
20160801|2016-06-10 09:00,10,1181.25,1185,1179.75,1183.25,1577
20160801|2016-06-10 09:30,10,1183.25,1189.5,1182.25,1182.75,1261
20160801|2016-06-10 10:00,10,1182.75,1182.75,1178.25,1179.75,628
20160801|2016-06-10 10:30,10,1180.25,1186.5,1179.5,1185.75,1243
20160801|2016-06-10 11:00,10,1185.75,1205,1166.75,1170.75,4748
20160801|2016-06-10 11:30,10,1170.5,1184.75,1169.25,1184,1074
20160801|2016-06-10 12:00,10,1184,1184.25,1174.25,1178.5,572
20160801|2016-06-10 12:30,10,1180,1182,1176.75,1178.25,1262
20160801|2016-06-10 13:00,10,1179.25,1179.5,1176,1176.5,1021
20160801|2016-06-12 19:00,13,1190,1197.75,1185.5,1193.75,739
20160801|2016-06-12 19:30,13,1193,1197,1191.75,1196.75,90
20160801|2016-06-12 20:00,13,1194.75,1194.75,1187.5,1190.25,201
20160801|2016-06-12 20:30,13,1190,1192,1187.75,1192,452
20160801|2016-06-12 21:00,13,1194.75,1194.75,1187.75,1190.25,137
20160801|2016-06-12 21:30,13,1189.5,1193.75,1188.75,1192.5,29
20160801|2016-06-12 22:00,13,1193,1194.25,1192.75,1193.25,27
20160801|2016-06-12 22:30,13,1193.5,1196,1193.5,1195.5,18
20160801|2016-06-12 23:00,13,1195.25,1195.5,1195,1195,10
20160801|2016-06-12 23:30,13,1195.5,1195.5,1194.25,1194.25,37
20160801|2016-06-13 00:00,13,1194.25,1194.5,1193.75,1194.5,5
20160801|2016-06-13 00:30,13,1194.5,1194.75,1191.5,1191.5,21
20160801|2016-06-13 01:00,13,1192.75,1193.75,1192.25,1193.25,18
20160801|2016-06-13 01:30,13,1193,1193.25,1190.75,1191,30
20160801|2016-06-13 02:00,13,1192.75,1193.75,1192.5,1193.75,31
20160801|2016-06-13 02:30,13,1193.75,1193.75,1192.25,1192.75,49
20160801|2016-06-13 03:00,13,1192.75,1193,1191.25,1191.5,28
20160801|2016-06-13 03:30,13,1192.25,1192.75,1192,1192.25,24
20160801|2016-06-13 04:00,13,1191.75,1192.25,1190,1190,34
20160801|2016-06-13 04:30,13,1190.5,1192.75,1190.5,1192.75,17
20160801|2016-06-13 05:00,13,1192.75,1193.25,1192.75,1193.25,33
20160801|2016-06-13 05:30,13,1193.25,1193.25,1189.25,1189.25,62
20160801|2016-06-13 06:00,13,1189.75,1192,1189.75,1191.75,8
20160801|2016-06-13 06:30,13,1192.75,1193.75,1192.25,1193.25,16
20160801|2016-06-13 07:00,13,1192.75,1192.75,1190.25,1191,107
20160801|2016-06-13 07:30,13,1190.5,1191,1187.5,1189,94
20160801|2016-06-13 08:30,13,1189.75,1191.5,1180.75,1186.25,2181
20160801|2016-06-13 09:00,13,1186.25,1186.25,1180.5,1185.25,1055
20160801|2016-06-13 09:30,13,1185.5,1186.25,1176.5,1178.25,1375
20160801|2016-06-13 10:00,13,1178,1181.75,1173.25,1181.75,1356
20160801|2016-06-13 10:30,13,1181.75,1183.75,1178.25,1182,975
20160801|2016-06-13 11:00,13,1181.75,1182,1179,1181.75,545
20160801|2016-06-13 11:30,13,1181.5,1182.25,1176.75,1177,474
20160801|2016-06-13 12:00,13,1177,1179,1174.25,1177.25,821
20160801|2016-06-13 12:30,13,1176.5,1176.75,1173.5,1174,735
20160801|2016-06-13 13:00,13,1174.25,1174.25,1167.25,1172,1831
20160801|2016-06-13 19:00,14,1167.75,1170,1165,1167,199
20160801|2016-06-13 19:30,14,1167,1167.25,1163.75,1166.25,224
20160801|2016-06-13 20:00,14,1164.25,1165,1155.5,1160,600
20160801|2016-06-13 20:30,14,1160,1160,1155.25,1156.75,61
20160801|2016-06-13 21:00,14,1157.25,1157.25,1155.75,1156.25,39
20160801|2016-06-13 21:30,14,1156.5,1156.75,1154,1155.75,129
20160801|2016-06-13 22:00,14,1154.5,1155,1152.75,1154.75,59
20160801|2016-06-13 22:30,14,1154.75,1155,1154.25,1155,35
20160801|2016-06-13 23:00,14,1154.75,1156.75,1154.75,1156.75,76
20160801|2016-06-13 23:30,14,1156.75,1159.25,1156.75,1159.25,105
20160801|2016-06-14 00:00,14,1159,1159.75,1159,1159.25,150
20160801|2016-06-14 00:30,14,1159.75,1159.75,1157.25,1157.25,38
20160801|2016-06-14 01:00,14,1158,1159.25,1157.75,1159,12
20160801|2016-06-14 01:30,14,1158.75,1160,1158.75,1159.5,16
20160801|2016-06-14 02:00,14,1158,1158,1156,1157,16
20160801|2016-06-14 02:30,14,1157.25,1157.75,1157.25,1157.75,2
20160801|2016-06-14 03:00,14,1157.5,1157.5,1157,1157,23
20160801|2016-06-14 03:30,14,1157.5,1158.25,1157.25,1158,18
20160801|2016-06-14 04:00,14,1157.75,1158.25,1156.5,1156.75,43
20160801|2016-06-14 04:30,14,1157.25,1160.75,1157.25,1159.25,39
20160801|2016-06-14 05:00,14,1159.5,1161,1159.5,1159.5,20
20160801|2016-06-14 05:30,14,1160.5,1163.25,1160.5,1162.25,57
20160801|2016-06-14 06:00,14,1163.25,1163.75,1161,1161,18
20160801|2016-06-14 06:30,14,1161.5,1164.75,1161.5,1164.75,118
20160801|2016-06-14 07:00,14,1164.75,1166.25,1163.5,1165.25,162
20160801|2016-06-14 07:30,14,1164.5,1164.75,1162.5,1163,108
20160801|2016-06-14 08:30,14,1163,1170,1160.5,1163.5,1625
20160801|2016-06-14 09:00,14,1162.75,1164,1151.5,1156.25,1357
20160801|2016-06-14 09:30,14,1156.25,1158,1153.75,1155,706
20160801|2016-06-14 10:00,14,1154.75,1159,1154.25,1158.25,716
20160801|2016-06-14 10:30,14,1158.25,1162.25,1157.5,1157.5,763
20160801|2016-06-14 11:00,14,1157.75,1164,1156.5,1163.25,435
20160801|2016-06-14 11:30,14,1163.25,1170.25,1161.75,1169.5,1046
20160801|2016-06-14 12:00,14,1168.75,1173.5,1167,1169,1000
20160801|2016-06-14 12:30,14,1169,1169.75,1164.25,1167.25,722
20160801|2016-06-14 13:00,14,1167.5,1169,1165.75,1166.25,449
20160801|2016-06-14 19:00,15,1166.25,1168,1161.25,1168,261
20160801|2016-06-14 19:30,15,1168,1169.25,1167.75,1168.5,57
20160801|2016-06-14 20:00,15,1168.5,1173,1167,1172,178
20160801|2016-06-14 20:30,15,1172,1172.5,1168.75,1170,109
20160801|2016-06-14 21:00,15,1168,1169,1167.25,1168.25,7
20160801|2016-06-14 21:30,15,1168.75,1169,1164.25,1165,27
20160801|2016-06-14 22:00,15,1164.75,1165.75,1164.75,1165.5,22
20160801|2016-06-14 22:30,15,1164,1164,1164,1164,3
20160801|2016-06-14 23:00,15,1164,1164,1163.5,1163.5,4
20160801|2016-06-14 23:30,15,1163.5,1164.25,1163.5,1164,8
20160801|2016-06-15 00:00,15,1164,1164,1164,1164,1
20160801|2016-06-15 00:30,15,1164.25,1164.25,1161.25,1163,53
20160801|2016-06-15 01:00,15,1162.5,1166.25,1162.5,1166.25,19
20160801|2016-06-15 01:30,15,1166.75,1167,1164.25,1164.25,16
20160801|2016-06-15 02:00,15,1164.25,1168,1164.25,1165.5,64
20160801|2016-06-15 02:30,15,1165.75,1168.75,1165.75,1168.75,14
20160801|2016-06-15 03:00,15,1168,1168,1165.75,1166.75,20
20160801|2016-06-15 03:30,15,1167.75,1170,1167.75,1169.25,43
20160801|2016-06-15 04:00,15,1168.75,1168.75,1166,1167,17
20160801|2016-06-15 04:30,15,1167.75,1168,1166.75,1167,42
20160801|2016-06-15 05:00,15,1166.75,1166.75,1163.75,1164.5,9
20160801|2016-06-15 05:30,15,1166.5,1170,1166,1167,35
20160801|2016-06-15 06:00,15,1167,1168.5,1164.5,1168.25,68
20160801|2016-06-15 06:30,15,1169,1171.5,1168.5,1170.75,209
20160801|2016-06-15 07:00,15,1171,1172,1168.25,1170,113
20160801|2016-06-15 07:30,15,1170.75,1172.5,1170.25,1171.75,46
20160801|2016-06-15 08:30,15,1171.75,1173.25,1158,1164.5,1542
20160801|2016-06-15 09:00,15,1165,1165,1159.5,1160.5,618
20160801|2016-06-15 09:30,15,1161,1164,1157,1158.25,783
20160801|2016-06-15 10:00,15,1158.25,1159,1155.75,1156,667
20160801|2016-06-15 10:30,15,1156,1158.25,1155.75,1156.75,401
20160801|2016-06-15 11:00,15,1156.5,1162,1156.25,1157.5,613
20160801|2016-06-15 11:30,15,1157.25,1158,1155,1155.5,264
20160801|2016-06-15 12:00,15,1155.5,1155.75,1153,1154,757
20160801|2016-06-15 12:30,15,1154,1157.75,1153.5,1156,607
20160801|2016-06-15 13:00,15,1156.25,1159.75,1154,1154.25,1212
20160801|2016-06-15 19:00,16,1152.75,1158.5,1152.5,1155.25,346
20160801|2016-06-15 19:30,16,1154.75,1156,1154.75,1156,8
20160801|2016-06-15 20:00,16,1154.75,1154.75,1145.5,1147.5,357
20160801|2016-06-15 20:30,16,1147.25,1149.5,1147.25,1148,23
20160801|2016-06-15 21:00,16,1148,1149,1147.5,1148,26
20160801|2016-06-15 21:30,16,1148.25,1148.25,1146.25,1148,40
20160801|2016-06-15 22:00,16,1146.75,1146.75,1145.5,1145.5,23
20160801|2016-06-15 22:30,16,1146,1146,1144.25,1145,65
20160801|2016-06-15 23:30,16,1146,1146,1146,1146,2
20160801|2016-06-16 00:30,16,1143.25,1144.25,1141.25,1144.25,145
20160801|2016-06-16 01:00,16,1143.75,1145.25,1143,1143,28
20160801|2016-06-16 01:30,16,1142.25,1143,1141.5,1141.75,49
20160801|2016-06-16 02:00,16,1141.25,1142,1141.25,1142,17
20160801|2016-06-16 02:30,16,1141.75,1142,1141.5,1141.75,9
20160801|2016-06-16 03:00,16,1141.5,1142.25,1141.5,1142.25,20
20160801|2016-06-16 03:30,16,1143,1143,1142.25,1142.25,16
20160801|2016-06-16 04:00,16,1142,1144,1141.75,1143.5,30
20160801|2016-06-16 04:30,16,1144,1145,1144,1144.5,75
20160801|2016-06-16 05:00,16,1144.5,1146.25,1144.5,1146.25,59
20160801|2016-06-16 05:30,16,1145.75,1146.25,1145.5,1146.25,24
20160801|2016-06-16 06:00,16,1146,1146,1141,1142.75,105
20160801|2016-06-16 06:30,16,1142.75,1144.5,1141.5,1144,66
20160801|2016-06-16 07:00,16,1144.25,1150.25,1144.25,1150.25,180
20160801|2016-06-16 07:30,16,1150,1150,1145,1145.25,319
20160801|2016-06-16 08:30,16,1146,1146,1128,1132.5,2503
20160801|2016-06-16 09:00,16,1132.5,1135,1128.75,1134.25,2395
20160801|2016-06-16 09:30,16,1134.5,1136.75,1131.5,1134.75,990
20160801|2016-06-16 10:00,16,1134.75,1138.75,1131,1138.5,926
20160801|2016-06-16 10:30,16,1138.25,1140,1135,1136.5,946
20160801|2016-06-16 11:00,16,1136.75,1136.75,1130.25,1131,453
20160801|2016-06-16 11:30,16,1131.25,1134.5,1130.25,1133.75,658
20160801|2016-06-16 12:00,16,1134.25,1138.5,1133.5,1138.5,354
20160801|2016-06-16 12:30,16,1138.25,1139,1133,1133.75,512
20160801|2016-06-16 13:00,16,1133.5,1135,1131.75,1133,828
20160801|2016-06-16 19:00,17,1132.75,1139,1132,1136.75,248
20160801|2016-06-16 19:30,17,1137.25,1139,1137.25,1139,83
20160801|2016-06-16 20:00,17,1139.25,1141.25,1137,1137.25,128
20160801|2016-06-16 20:30,17,1137.75,1139.25,1137.25,1138,43
20160801|2016-06-16 21:00,17,1138,1141.25,1138,1141,34
20160801|2016-06-16 21:30,17,1141,1145,1141,1145,267
20160801|2016-06-16 22:00,17,1145,1145.25,1141.5,1142.5,108
20160801|2016-06-16 22:30,17,1143.25,1143.25,1141.75,1142.5,8
20160801|2016-06-16 23:00,17,1141.5,1142.5,1141.5,1142.5,5
20160801|2016-06-16 23:30,17,1142.25,1142.25,1142,1142,15
20160801|2016-06-17 00:00,17,1141.5,1142,1140.75,1140.75,8
20160801|2016-06-17 00:30,17,1141.5,1141.5,1137.25,1137.25,47
20160801|2016-06-17 01:00,17,1139.25,1141,1139.25,1140,13
20160801|2016-06-17 01:30,17,1142.25,1144,1142,1144,133
20160801|2016-06-17 02:00,17,1143.25,1146.25,1143.25,1146.25,85
20160801|2016-06-17 02:30,17,1146.5,1146.5,1144.25,1144.75,59
20160801|2016-06-17 03:00,17,1144.25,1146,1142,1142.75,118
20160801|2016-06-17 03:30,17,1142.5,1142.5,1141.75,1141.75,21
20160801|2016-06-17 04:00,17,1141.75,1144.25,1141.5,1144.25,15
20160801|2016-06-17 04:30,17,1143.5,1143.5,1141.75,1142.5,37
20160801|2016-06-17 05:00,17,1143.25,1144.75,1142.75,1144.75,6
20160801|2016-06-17 05:30,17,1145,1145.75,1143.25,1143.75,38
20160801|2016-06-17 06:00,17,1145.25,1146.75,1144,1145.75,112
20160801|2016-06-17 06:30,17,1145.25,1146.25,1144.75,1145,155
20160801|2016-06-17 07:00,17,1145.25,1147.25,1145,1145.5,134
20160801|2016-06-17 07:30,17,1145,1146.75,1145,1146.25,79
20160801|2016-06-17 08:30,17,1147.75,1157.75,1147.25,1151,1874
20160801|2016-06-17 09:00,17,1151.25,1154.75,1146.75,1147,1106
20160801|2016-06-17 09:30,17,1147,1151.5,1145.5,1147.5,744
20160801|2016-06-17 10:00,17,1148.25,1152.25,1147.25,1151.5,411
20160801|2016-06-17 10:30,17,1151.5,1155.5,1151.5,1152.5,772
20160801|2016-06-17 11:00,17,1153,1157,1152.5,1155.75,768
20160801|2016-06-17 11:30,17,1156,1157.25,1153,1156.5,997
20160801|2016-06-17 12:00,17,1156.25,1158.5,1154,1157.5,853
20160801|2016-06-17 12:30,17,1157.75,1158.75,1156,1157.75,880
20160801|2016-06-17 13:00,17,1157.25,1160.75,1155.25,1160,1532
20160801|2016-06-19 19:00,20,1155.5,1157.25,1142.25,1150.75,518
20160801|2016-06-19 19:30,20,1150.25,1151,1149.5,1150.75,39
20160801|2016-06-19 20:00,20,1150,1151.75,1148.25,1148.25,169
20160801|2016-06-19 20:30,20,1149,1150.5,1146.75,1148,83
20160801|2016-06-19 21:00,20,1147.25,1148.5,1146.75,1147,34
20160801|2016-06-19 21:30,20,1147,1148,1146.75,1147.75,38
20160801|2016-06-19 22:00,20,1147.25,1149.5,1147.25,1149,31
20160801|2016-06-19 22:30,20,1147.75,1150,1147.25,1150,44
20160801|2016-06-19 23:00,20,1149.75,1150.25,1149.25,1150.25,40
20160801|2016-06-19 23:30,20,1150.5,1150.5,1150,1150,12
20160801|2016-06-20 00:00,20,1150.5,1150.5,1150,1150,4
20160801|2016-06-20 00:30,20,1149.25,1149.25,1146.75,1146.75,28
20160801|2016-06-20 01:00,20,1146,1147.25,1146,1147.25,11
20160801|2016-06-20 01:30,20,1148.5,1151.5,1148.5,1151.5,20
20160801|2016-06-20 02:00,20,1151.5,1151.5,1151.25,1151.5,22
20160801|2016-06-20 02:30,20,1151.5,1152.25,1151.25,1151.75,56
20160801|2016-06-20 03:00,20,1151.75,1152.25,1151.75,1152,15
20160801|2016-06-20 03:30,20,1151.5,1151.75,1151,1151,8
20160801|2016-06-20 04:00,20,1150.25,1150.25,1148.25,1148.25,52
20160801|2016-06-20 04:30,20,1148.25,1148.25,1145.5,1145.75,49
20160801|2016-06-20 05:00,20,1145.75,1147,1145.5,1147,48
20160801|2016-06-20 05:30,20,1146.5,1147.75,1145.75,1147.75,26
20160801|2016-06-20 06:00,20,1148,1148,1142.5,1142.5,93
20160801|2016-06-20 06:30,20,1142.5,1144,1142.25,1144,94
20160801|2016-06-20 07:00,20,1143.75,1147.25,1143.75,1146.25,50
20160801|2016-06-20 07:30,20,1147,1148.75,1147,1147,82
20160801|2016-06-20 08:30,20,1145.25,1149.25,1141.25,1144.25,2112
20160801|2016-06-20 09:00,20,1144.75,1148.25,1142.25,1143,785
20160801|2016-06-20 09:30,20,1143.25,1145.5,1141.75,1145.25,419
20160801|2016-06-20 10:00,20,1145.75,1151.75,1145.5,1151,604
20160801|2016-06-20 10:30,20,1151.5,1151.5,1145.5,1146.5,442
20160801|2016-06-20 11:00,20,1146.5,1149.5,1145.75,1148.5,347
20160801|2016-06-20 11:30,20,1149,1149,1145.75,1147.25,160
20160801|2016-06-20 12:00,20,1147.25,1150.75,1146,1150,393
20160801|2016-06-20 12:30,20,1149.75,1149.75,1147.25,1147.5,142
20160801|2016-06-20 13:00,20,1147.5,1149.75,1144.5,1149.5,710
20160801|2016-06-20 19:00,21,1146.5,1153.25,1146,1150.25,322
20160801|2016-06-20 19:30,21,1149.75,1149.75,1144.25,1146.75,52
20160801|2016-06-20 20:00,21,1147.5,1150.75,1145.75,1150.5,88
20160801|2016-06-20 20:30,21,1150.5,1150.5,1148.25,1149,30
20160801|2016-06-20 21:00,21,1149.5,1151.25,1149.5,1151.25,46
20160801|2016-06-20 21:30,21,1150.25,1151.25,1150,1151,60
20160801|2016-06-20 22:00,21,1150,1150,1147.25,1147.25,55
20160801|2016-06-20 22:30,21,1149,1149,1147.75,1147.75,14
20160801|2016-06-20 23:00,21,1148,1149.25,1147.75,1147.75,16
20160801|2016-06-20 23:30,21,1148,1148,1148,1148,1
20160801|2016-06-21 00:30,21,1147.75,1148.25,1147.5,1148,183
20160801|2016-06-21 01:00,21,1148.75,1150,1148.25,1149,112
20160801|2016-06-21 01:30,21,1148,1149,1147,1149,71
20160801|2016-06-21 02:00,21,1148.75,1149.5,1148.75,1149,6
20160801|2016-06-21 02:30,21,1149.25,1150.75,1149.25,1150.75,35
20160801|2016-06-21 03:00,21,1151.5,1152.5,1151.5,1151.75,62
20160801|2016-06-21 03:30,21,1151,1151,1149,1149,17
20160801|2016-06-21 04:00,21,1150,1151.25,1150,1151.25,13
20160801|2016-06-21 04:30,21,1151.25,1151.75,1151.25,1151.75,4
20160801|2016-06-21 05:00,21,1150.25,1150.25,1148,1148,28
20160801|2016-06-21 05:30,21,1148.25,1148.25,1144.75,1144.75,74
20160801|2016-06-21 06:00,21,1145,1145.5,1143.5,1144.5,83
20160801|2016-06-21 06:30,21,1144.75,1147,1144.5,1144.75,55
20160801|2016-06-21 07:00,21,1144.75,1144.75,1139,1139.75,871
20160801|2016-06-21 07:30,21,1139.5,1139.75,1135.25,1136,1024
20160801|2016-06-21 08:30,21,1135.5,1140.25,1130,1138.5,2647
20160801|2016-06-21 09:00,21,1137.75,1138.5,1133.25,1136.5,947
20160801|2016-06-21 09:30,21,1136.25,1139.75,1134,1138,757
20160801|2016-06-21 10:00,21,1138,1141,1137,1139.25,564
20160801|2016-06-21 10:30,21,1139.25,1139.25,1134,1134.25,831
20160801|2016-06-21 11:00,21,1134,1140.75,1131.25,1139.75,1788
20160801|2016-06-21 11:30,21,1139.75,1140,1135.5,1136.5,614
20160801|2016-06-21 12:00,21,1136.25,1137.5,1132.75,1136.25,718
20160801|2016-06-21 12:30,21,1136.25,1138,1134,1134.25,612
20160801|2016-06-21 13:00,21,1134.5,1135,1131,1133,1526
20160801|2016-06-21 19:00,22,1132,1132,1125,1126.75,575
20160801|2016-06-21 19:30,22,1127,1129.75,1127,1129,22
20160801|2016-06-21 20:00,22,1129,1136.75,1129,1134.5,94
20160801|2016-06-21 20:30,22,1134.75,1134.75,1131.5,1131.5,40
20160801|2016-06-21 21:00,22,1131.5,1138,1131.5,1135,53
20160801|2016-06-21 21:30,22,1136,1136.25,1134.25,1134.5,10
20160801|2016-06-21 22:00,22,1134,1134.5,1132,1134.5,12
20160801|2016-06-21 22:30,22,1134,1134.25,1134,1134.25,3
20160801|2016-06-21 23:00,22,1134.75,1134.75,1133,1133,9
20160801|2016-06-21 23:30,22,1133.25,1133.25,1133.25,1133.25,4
20160801|2016-06-22 00:00,22,1133.75,1135.25,1133.75,1135.25,4
20160801|2016-06-22 00:30,22,1135.5,1137,1134.5,1137,27
20160801|2016-06-22 01:00,22,1137.5,1140,1137,1138.75,178
20160801|2016-06-22 01:30,22,1139.25,1142.5,1139.25,1142.5,64
20160801|2016-06-22 02:00,22,1142,1142,1137.25,1138.5,52
20160801|2016-06-22 02:30,22,1138,1138.5,1136.5,1136.5,20
20160801|2016-06-22 03:00,22,1136.5,1137.25,1136,1136.75,28
20160801|2016-06-22 03:30,22,1136,1136.5,1135.25,1136.5,13
20160801|2016-06-22 04:00,22,1135.75,1136.25,1134.75,1136.25,43
20160801|2016-06-22 04:30,22,1136,1137.5,1136,1136.75,47
20160801|2016-06-22 05:00,22,1136,1136,1132.75,1134.75,68
20160801|2016-06-22 05:30,22,1134.25,1135.25,1134,1135.25,26
20160801|2016-06-22 06:00,22,1135.5,1137.25,1134,1135,154
20160801|2016-06-22 06:30,22,1135,1136,1134.5,1135.75,51
20160801|2016-06-22 07:00,22,1136,1136.25,1133.25,1133.25,171
20160801|2016-06-22 07:30,22,1133.25,1133.25,1129.5,1129.75,265
20160801|2016-06-22 08:30,22,1130.5,1144.75,1130.5,1143.25,2248
20160801|2016-06-22 09:00,22,1143.5,1144.75,1137.75,1138.5,1288
20160801|2016-06-22 09:30,22,1138.25,1146,1138.25,1143.25,730
20160801|2016-06-22 10:00,22,1143.25,1144.75,1140.5,1143.25,956
20160801|2016-06-22 10:30,22,1143.75,1143.75,1139.75,1141.5,415
20160801|2016-06-22 11:00,22,1141,1141,1136.25,1138.75,680
20160801|2016-06-22 11:30,22,1138.75,1142,1138,1142,416
20160801|2016-06-22 12:00,22,1142,1142,1137.75,1139.25,684
20160801|2016-06-22 12:30,22,1139.75,1140.75,1135.25,1137,870
20160801|2016-06-22 13:00,22,1136.75,1139.25,1132.75,1138.25,972
20160801|2016-06-22 19:00,23,1138.75,1141,1138,1140,259
20160801|2016-06-22 19:30,23,1139.5,1139.5,1138,1139.25,26
20160801|2016-06-22 20:00,23,1140,1141.5,1138.5,1140.75,113
20160801|2016-06-22 20:30,23,1139.75,1139.75,1137.75,1138.25,134
20160801|2016-06-22 21:00,23,1138.5,1140.75,1138.5,1140.75,34
20160801|2016-06-22 21:30,23,1140.25,1140.25,1138,1138,40
20160801|2016-06-22 22:00,23,1137.75,1139,1133.5,1133.75,121
20160801|2016-06-22 22:30,23,1134.5,1135,1134,1135,23
20160801|2016-06-22 23:00,23,1134,1134.5,1131.25,1131.5,34
20160801|2016-06-22 23:30,23,1132,1132,1131.75,1131.75,10
20160801|2016-06-23 00:00,23,1131.75,1135,1131.5,1135,28
20160801|2016-06-23 00:30,23,1135.5,1136.25,1135.5,1135.5,71
20160801|2016-06-23 01:00,23,1135.5,1135.5,1130,1130.75,73
20160801|2016-06-23 01:30,23,1130.75,1131.25,1126.5,1131.25,256
20160801|2016-06-23 02:00,23,1131.75,1133.5,1131.5,1131.5,41
20160801|2016-06-23 02:30,23,1129.5,1130.25,1129.5,1129.75,22
20160801|2016-06-23 03:00,23,1131.75,1134.75,1131.75,1134,98
20160801|2016-06-23 03:30,23,1134.5,1134.5,1133.75,1134.25,18
20160801|2016-06-23 04:00,23,1134.5,1137,1134.5,1134.75,109
20160801|2016-06-23 04:30,23,1134.5,1134.75,1131.75,1131.75,40
20160801|2016-06-23 05:00,23,1132,1135,1131.75,1134.75,69
20160801|2016-06-23 05:30,23,1135.25,1138,1135.25,1136,35
20160801|2016-06-23 06:00,23,1135.5,1135.5,1135,1135,21
20160801|2016-06-23 06:30,23,1134.25,1134.25,1130.5,1130.5,36
20160801|2016-06-23 07:00,23,1132.25,1135.5,1132.25,1135,48
20160801|2016-06-23 07:30,23,1134,1134,1130.25,1130.25,290
20160801|2016-06-23 08:30,23,1130.5,1135.75,1126.25,1131.75,1134
20160801|2016-06-23 09:00,23,1131.5,1133,1127.25,1128.25,1466
20160801|2016-06-23 09:30,23,1128,1131.25,1125.75,1131,1457
20160801|2016-06-23 10:00,23,1131.25,1139.5,1131.25,1137.5,1374
20160801|2016-06-23 10:30,23,1137.75,1142.5,1135.75,1139.75,840
20160801|2016-06-23 11:00,23,1139.5,1140.5,1131.75,1132.5,884
20160801|2016-06-23 11:30,23,1132.75,1135.25,1132,1132.75,318
20160801|2016-06-23 12:00,23,1132.5,1133.5,1130.25,1133.25,922
20160801|2016-06-23 12:30,23,1133.5,1134,1129.75,1130,860
20160801|2016-06-23 13:00,23,1129.75,1129.75,1122.25,1125.25,2303
20160801|2016-06-23 19:00,24,1123.25,1125,1120,1122.75,389
20160801|2016-06-23 19:30,24,1122.25,1123,1121,1121,42
20160801|2016-06-23 20:00,24,1122.5,1127.25,1120,1127.25,131
20160801|2016-06-23 20:30,24,1127.25,1131,1126.5,1128,159
20160801|2016-06-23 21:00,24,1128.75,1128.75,1126.25,1126.25,48
20160801|2016-06-23 21:30,24,1126,1126,1118,1118.75,194
20160801|2016-06-23 22:00,24,1118.25,1120.25,1117,1119.25,388
20160801|2016-06-23 22:30,24,1118.25,1118.25,1105.5,1107.75,1294
20160801|2016-06-23 23:00,24,1107.75,1111,1105,1107.75,295
20160801|2016-06-23 23:30,24,1108,1108.75,1105.5,1106,120
20160801|2016-06-24 00:00,24,1105.25,1105.25,1102.5,1103.75,116
20160801|2016-06-24 00:30,24,1103.75,1116.5,1103.75,1112,373
20160801|2016-06-24 01:00,24,1111.75,1115.25,1110.5,1112.5,82
20160801|2016-06-24 01:30,24,1111.5,1111.5,1104.25,1104.25,237
20160801|2016-06-24 02:00,24,1103,1110.25,1103,1106.5,63
20160801|2016-06-24 02:30,24,1107.25,1111.25,1107,1110,51
20160801|2016-06-24 03:00,24,1110.25,1111,1109,1110.75,33
20160801|2016-06-24 03:30,24,1110.5,1110.75,1108.5,1109,26
20160801|2016-06-24 04:00,24,1108,1108,1106.25,1106.25,17
20160801|2016-06-24 04:30,24,1104.25,1105.75,1103.5,1105.5,58
20160801|2016-06-24 05:00,24,1105.5,1111.25,1105,1111.25,110
20160801|2016-06-24 05:30,24,1111,1111.75,1109.5,1109.75,114
20160801|2016-06-24 06:00,24,1111.5,1113.5,1111,1112.5,123
20160801|2016-06-24 06:30,24,1114.25,1114.25,1104.5,1105.5,261
20160801|2016-06-24 07:00,24,1106.25,1106.25,1102.5,1103,467
20160801|2016-06-24 07:30,24,1103,1104.25,1100.75,1101.25,209
20160801|2016-06-24 08:30,24,1102,1108,1099,1102.25,1960
20160801|2016-06-24 09:00,24,1101.75,1106.5,1100.5,1104.75,1490
20160801|2016-06-24 09:30,24,1104.75,1111.25,1104.5,1110,1052
20160801|2016-06-24 10:00,24,1110,1111.25,1105,1108.5,1000
20160801|2016-06-24 10:30,24,1108.5,1108.75,1105.25,1107.25,360
20160801|2016-06-24 11:00,24,1107.75,1108.5,1104.75,1105,751
20160801|2016-06-24 11:30,24,1105.25,1106.75,1099,1099.25,1160
20160801|2016-06-24 12:00,24,1099.25,1104.75,1097.75,1103.75,688
20160801|2016-06-24 12:30,24,1103.75,1103.75,1098.5,1100.5,629
20160801|2016-06-24 13:00,24,1100.5,1107.75,1097.5,1107,2231
20160801|2016-06-26 19:00,27,1101.5,1114,1100.75,1111.75,775
20160801|2016-06-26 19:30,27,1111,1114,1109.5,1112,287
20160801|2016-06-26 20:00,27,1112,1121.5,1112,1115.75,304
20160801|2016-06-26 20:30,27,1116,1120.75,1115.75,1118.75,219
20160801|2016-06-26 21:00,27,1120,1120,1114.5,1114.5,192
20160801|2016-06-26 21:30,27,1114.5,1120.25,1114.5,1120,61
20160801|2016-06-26 22:00,27,1120.5,1120.5,1118.5,1119.75,139
20160801|2016-06-26 22:30,27,1119,1120,1118.25,1118.5,18
20160801|2016-06-26 23:00,27,1118.75,1118.75,1117,1118.5,24
20160801|2016-06-26 23:30,27,1118.5,1119.25,1118.5,1118.75,6
20160801|2016-06-27 00:00,27,1119.25,1119.25,1118.5,1118.5,10
20160801|2016-06-27 00:30,27,1118.5,1121,1118.5,1121,70
20160801|2016-06-27 01:00,27,1121,1125.5,1121,1124.5,254
20160801|2016-06-27 01:30,27,1123.5,1127.5,1123.5,1125.25,112
20160801|2016-06-27 02:00,27,1125.5,1125.75,1121.75,1122.75,116
20160801|2016-06-27 02:30,27,1122.25,1122.75,1121.75,1122.75,20
20160801|2016-06-27 03:00,27,1125.25,1125.25,1121,1121.25,38
20160801|2016-06-27 03:30,27,1121.25,1121.5,1120.25,1121,138
20160801|2016-06-27 04:00,27,1121,1122.75,1120.5,1120.75,52
20160801|2016-06-27 04:30,27,1120.75,1121,1120.25,1120.25,126
20160801|2016-06-27 05:00,27,1120.25,1121.25,1120,1121.25,57
20160801|2016-06-27 05:30,27,1121,1121.25,1118,1118.5,50
20160801|2016-06-27 06:00,27,1118.75,1120.25,1118.25,1120.25,61
20160801|2016-06-27 06:30,27,1120.5,1122,1118.75,1118.75,95
20160801|2016-06-27 07:00,27,1119.25,1121.25,1118.5,1121,103
20160801|2016-06-27 07:30,27,1121,1122,1119.5,1121.25,172
20160801|2016-06-27 08:30,27,1124.75,1126.75,1119.5,1126.75,2108
20160801|2016-06-27 09:00,27,1126.5,1128.5,1125.25,1126,1137
20160801|2016-06-27 09:30,27,1126.5,1133,1125.75,1128,1585
20160801|2016-06-27 10:00,27,1128.5,1131.25,1127,1130.75,1422
20160801|2016-06-27 10:30,27,1131,1133.25,1130.5,1132.5,901
20160801|2016-06-27 11:00,27,1132.25,1135.25,1131.75,1134.25,609
20160801|2016-06-27 11:30,27,1134.75,1136,1126.25,1126.75,1786
20160801|2016-06-27 12:00,27,1126.75,1131,1126.25,1128.75,920
20160801|2016-06-27 12:30,27,1128.75,1132.75,1127.5,1130,627
20160801|2016-06-27 13:00,27,1130,1132.75,1128.25,1132.25,954
20160801|2016-06-27 19:00,28,1127.25,1134,1126,1127.75,431
20160801|2016-06-27 19:30,28,1128,1128.25,1126,1126.75,31
20160801|2016-06-27 20:00,28,1126.75,1128,1124.5,1128,161
20160801|2016-06-27 20:30,28,1128.5,1133.25,1128.5,1133,106
20160801|2016-06-27 21:00,28,1133,1135.5,1132.75,1133.75,119
20160801|2016-06-27 21:30,28,1136,1141.25,1135,1140,503
20160801|2016-06-27 22:00,28,1140.5,1148,1140.25,1147.75,915
20160801|2016-06-27 22:30,28,1147.5,1149,1146.5,1147,115
20160801|2016-06-27 23:00,28,1147,1147,1146.5,1146.75,28
20160801|2016-06-27 23:30,28,1146.75,1149.5,1146.5,1148.75,239
20160801|2016-06-28 00:00,28,1148.5,1150,1148.5,1149,112
20160801|2016-06-28 00:30,28,1149.25,1155,1146,1149.5,475
20160801|2016-06-28 01:00,28,1149.5,1152.75,1149.25,1150,41
20160801|2016-06-28 01:30,28,1151,1154,1150.25,1151.5,378
20160801|2016-06-28 02:00,28,1151,1152.25,1149.5,1149.75,132
20160801|2016-06-28 02:30,28,1149.75,1150.25,1149.5,1149.5,30
20160801|2016-06-28 03:00,28,1150,1150.5,1150,1150.25,5
20160801|2016-06-28 03:30,28,1150.25,1150.75,1149.75,1150.25,26
20160801|2016-06-28 04:00,28,1150.25,1152,1149.75,1152,19
20160801|2016-06-28 04:30,28,1151.5,1153.75,1151.5,1153.25,61
20160801|2016-06-28 05:00,28,1153.25,1155.25,1152.75,1154.25,88
20160801|2016-06-28 05:30,28,1154.5,1154.5,1153,1153,128
20160801|2016-06-28 06:00,28,1153,1155.75,1152.25,1153.5,137
20160801|2016-06-28 06:30,28,1153,1162,1152,1155.5,539
20160801|2016-06-28 07:00,28,1155.75,1156.5,1151.5,1154,580
20160801|2016-06-28 07:30,28,1154,1157.25,1153.25,1157,188
20160801|2016-06-28 08:30,28,1156,1156,1148.75,1149.25,4033
20160801|2016-06-28 09:00,28,1149.25,1151,1145.75,1147.25,1420
20160801|2016-06-28 09:30,28,1147.5,1150.25,1145.5,1149.75,1655
20160801|2016-06-28 10:00,28,1150.25,1150.25,1146.5,1146.5,616
20160801|2016-06-28 10:30,28,1146.25,1150,1145.75,1148,735
20160801|2016-06-28 11:00,28,1148.5,1148.75,1142.25,1142.5,1382
20160801|2016-06-28 11:30,28,1142.5,1145.25,1139,1139.75,1739
20160801|2016-06-28 12:00,28,1139.5,1143.25,1139.25,1141.5,911
20160801|2016-06-28 12:30,28,1141.5,1145,1139,1144.25,1022
20160801|2016-06-28 13:00,28,1144.25,1147,1143,1146,1473
20160801|2016-06-28 19:00,29,1146,1149,1145.25,1148,491
20160801|2016-06-28 19:30,29,1148,1148,1143.25,1143.75,102
20160801|2016-06-28 20:00,29,1145,1151.75,1142.75,1145.75,653
20160801|2016-06-28 20:30,29,1145.5,1146.5,1142.75,1145.75,135
20160801|2016-06-28 21:00,29,1145.25,1146.5,1145.25,1146.5,15
20160801|2016-06-28 21:30,29,1146.5,1148,1140.75,1141.25,136
20160801|2016-06-28 22:00,29,1140.75,1140.75,1137.75,1138.75,390
20160801|2016-06-28 22:30,29,1138.75,1140,1138.75,1139.75,29
20160801|2016-06-28 23:00,29,1139.5,1139.5,1138,1138,35
20160801|2016-06-28 23:30,29,1138.25,1140,1138.25,1140,45
20160801|2016-06-29 00:00,29,1140.5,1142.25,1140.5,1142.25,24
20160801|2016-06-29 00:30,29,1140.75,1143,1139,1141.5,223
20160801|2016-06-29 01:00,29,1141.75,1144,1141,1141.5,58
20160801|2016-06-29 01:30,29,1141.75,1144.75,1141.75,1143,96
20160801|2016-06-29 02:00,29,1142.75,1146,1142.5,1145.75,67
20160801|2016-06-29 02:30,29,1145.25,1145.25,1143.25,1144.25,39
20160801|2016-06-29 03:00,29,1144,1146.25,1144,1145.25,55
20160801|2016-06-29 03:30,29,1145,1145.5,1144.5,1144.5,34
20160801|2016-06-29 04:00,29,1144.5,1145.5,1144,1144.25,17
20160801|2016-06-29 04:30,29,1144,1144,1143,1143,28
20160801|2016-06-29 05:00,29,1143,1143,1138,1138,154
20160801|2016-06-29 05:30,29,1139,1143,1137.5,1140.75,214
20160801|2016-06-29 06:00,29,1140.75,1143.75,1140.75,1143.25,80
20160801|2016-06-29 06:30,29,1143.75,1144,1139.5,1140.5,117
20160801|2016-06-29 07:00,29,1140.5,1141.5,1138,1140.5,221
20160801|2016-06-29 07:30,29,1139.5,1139.5,1138,1139,193
20160801|2016-06-29 08:30,29,1139,1144.75,1136.5,1144,2422
20160801|2016-06-29 09:00,29,1144.25,1145.75,1141.5,1142.5,1602
20160801|2016-06-29 09:30,29,1142.25,1151.75,1141.75,1151,1908
20160801|2016-06-29 10:00,29,1151,1151,1145.75,1147,1647
20160801|2016-06-29 10:30,29,1146.75,1147.25,1140.75,1141.25,1070
20160801|2016-06-29 11:00,29,1141,1143.25,1139,1142.5,992
20160801|2016-06-29 11:30,29,1142.5,1143,1139.5,1141.75,1270
20160801|2016-06-29 12:00,29,1141.75,1144,1141,1142,811
20160801|2016-06-29 12:30,29,1141.5,1142.5,1137.5,1141.25,1437
20160801|2016-06-29 13:00,29,1141.25,1142.25,1139.25,1142,1569
20160801|2016-06-29 19:00,30,1140,1142,1138.25,1138.5,257
20160801|2016-06-29 19:30,30,1139,1140.5,1138.25,1140.5,36
20160801|2016-06-29 20:00,30,1141,1144.25,1141,1142,358
20160801|2016-06-29 20:30,30,1142,1146,1142,1145.75,206
20160801|2016-06-29 21:00,30,1146,1147,1144.75,1145.75,216
20160801|2016-06-29 21:30,30,1145.5,1147,1144.5,1145,238
20160801|2016-06-29 22:00,30,1145,1147,1145,1145.5,79
20160801|2016-06-29 22:30,30,1145.5,1146.25,1145.5,1145.5,26
20160801|2016-06-29 23:00,30,1146.25,1146.25,1145.5,1145.5,18
20160801|2016-06-29 23:30,30,1145.75,1145.75,1145.75,1145.75,3
20160801|2016-06-30 00:00,30,1145.75,1145.75,1145.5,1145.5,18
20160801|2016-06-30 00:30,30,1145.75,1146.75,1145.75,1146.5,232
20160801|2016-06-30 01:00,30,1146.25,1146.75,1145.5,1146.25,64
20160801|2016-06-30 01:30,30,1145.5,1151,1145.5,1151,602
20160801|2016-06-30 02:00,30,1150.75,1151,1147.75,1149.25,86
20160801|2016-06-30 02:30,30,1149,1150,1148.25,1149.75,62
20160801|2016-06-30 03:00,30,1150.25,1150.25,1149.25,1149.5,18
20160801|2016-06-30 03:30,30,1149,1149,1147,1147,40
20160801|2016-06-30 04:00,30,1147.75,1148,1146.75,1147,36
20160801|2016-06-30 04:30,30,1147.5,1147.75,1147,1147.75,18
20160801|2016-06-30 05:00,30,1147.25,1147.25,1146.5,1146.5,91
20160801|2016-06-30 05:30,30,1146.75,1147,1146.25,1146.25,77
20160801|2016-06-30 06:00,30,1147,1147.25,1144.25,1144.75,139
20160801|2016-06-30 06:30,30,1144.5,1145,1143,1143,288
20160801|2016-06-30 07:00,30,1143.25,1143.25,1140.75,1142,344
20160801|2016-06-30 07:30,30,1143,1144,1141.75,1143.75,252
20160801|2016-06-30 08:30,30,1144,1144.5,1133.25,1135,2274
20160801|2016-06-30 09:00,30,1134.75,1135,1130,1131.75,1658
20160801|2016-06-30 09:30,30,1131.5,1132.5,1125,1131.25,1442
20160801|2016-06-30 10:00,30,1132.25,1135.75,1131,1133.75,937
20160801|2016-06-30 10:30,30,1133.75,1134.25,1126.75,1127,1217
20160801|2016-06-30 11:00,30,1126.75,1181.5,1120.5,1175.5,10652
20160801|2016-06-30 11:30,30,1175,1180.75,1167.5,1176.75,4001
20160801|2016-06-30 12:00,30,1177.25,1178.5,1172.75,1174.5,1733
20160801|2016-06-30 12:30,30,1174.5,1178.25,1171,1177.5,1375
20160801|2016-06-30 13:00,30,1177,1177.5,1171,1175.75,2206
20160801|2016-06-30 19:00,1,1170.75,1178.5,1170.5,1173.25,713
20160801|2016-06-30 19:30,1,1173.5,1174.5,1170.75,1172.75,119
20160801|2016-06-30 20:00,1,1172.5,1177,1166.75,1175.75,468
20160801|2016-06-30 20:30,1,1176,1176.5,1172,1175.75,59
20160801|2016-06-30 21:00,1,1176,1176,1171.25,1172.75,79
20160801|2016-06-30 21:30,1,1172.75,1173.5,1171.25,1173.25,91
20160801|2016-06-30 22:00,1,1173.5,1173.5,1171.75,1173,87
20160801|2016-06-30 22:30,1,1172.75,1175,1172.75,1174.75,171
20160801|2016-06-30 23:00,1,1174.75,1175,1174.75,1174.75,11
20160801|2016-06-30 23:30,1,1175,1175,1174.75,1174.75,16
20160801|2016-07-01 00:00,1,1174.75,1175.25,1174.75,1175.25,12
20160801|2016-07-01 00:30,1,1175,1175.75,1172.75,1175.75,48
20160801|2016-07-01 01:00,1,1175.5,1176,1172.25,1172.75,53
20160801|2016-07-01 01:30,1,1172.25,1173.25,1171.25,1173,218
20160801|2016-07-01 02:00,1,1172.25,1172.5,1171.75,1172,77
20160801|2016-07-01 02:30,1,1172.25,1172.25,1171.25,1171.75,14
20160801|2016-07-01 03:00,1,1171.75,1173.75,1171.75,1173.75,58
20160801|2016-07-01 03:30,1,1174,1174.25,1172.75,1172.75,116
20160801|2016-07-01 04:00,1,1172.25,1173,1170.25,1170.25,22
20160801|2016-07-01 04:30,1,1170.25,1172,1170,1172,9
20160801|2016-07-01 05:00,1,1172,1173.5,1170.75,1170.75,85
20160801|2016-07-01 05:30,1,1171.25,1171.25,1169.75,1169.75,26
20160801|2016-07-01 06:00,1,1169.75,1172.75,1169.75,1172.75,39
20160801|2016-07-01 06:30,1,1173,1173.75,1172,1172,34
20160801|2016-07-01 07:00,1,1171.25,1171.25,1166.25,1168.25,210
20160801|2016-07-01 07:30,1,1168,1169,1166.75,1168.5,105
20160801|2016-07-01 08:30,1,1168.25,1171.25,1165,1167.75,2831
20160801|2016-07-01 09:00,1,1168,1169,1165,1166.75,1783
20160801|2016-07-01 09:30,1,1167,1169,1163,1168.5,1395
20160801|2016-07-01 10:00,1,1168.5,1174.25,1168,1174,2984
20160801|2016-07-01 10:30,1,1174,1174.25,1167.75,1168.25,1325
20160801|2016-07-01 11:00,1,1168,1169,1165.5,1167.25,550
20160801|2016-07-01 11:30,1,1167,1169,1165.75,1167,550
20160801|2016-07-01 12:00,1,1167,1167.75,1165.25,1166.25,866
20160801|2016-07-01 12:30,1,1166.25,1166.75,1163.5,1165.5,1188
20160801|2016-07-01 13:00,1,1165,1168,1163.25,1163.5,1557
20160801|2016-07-05 08:30,5,1149.75,1149.75,1122,1127,9364
20160801|2016-07-05 09:00,5,1126.5,1130.75,1115,1116.5,5068
20160801|2016-07-05 09:30,5,1116.25,1117.25,1106,1111.25,5406
20160801|2016-07-05 10:00,5,1111,1112,1105,1110.75,2859
20160801|2016-07-05 10:30,5,1110,1114.75,1107.25,1114.25,1470
20160801|2016-07-05 11:00,5,1114.5,1115.75,1110,1112.25,1054
20160801|2016-07-05 11:30,5,1112.25,1112.75,1110.5,1110.5,1056
20160801|2016-07-05 12:00,5,1110.5,1110.5,1107,1107.25,1655
20160801|2016-07-05 12:30,5,1107.25,1112,1106.5,1110.5,1622
20160801|2016-07-05 13:00,5,1110.5,1111.25,1106.75,1108.5,2047
20160801|2016-07-05 19:00,6,1108,1114.25,1106.5,1109.25,1378
20160801|2016-07-05 19:30,6,1109,1113.5,1108.75,1110.75,230
20160801|2016-07-05 20:00,6,1111.5,1111.5,1104,1104,1516
20160801|2016-07-05 20:30,6,1104,1106.75,1102,1103.75,621
20160801|2016-07-05 21:00,6,1105,1106,1102,1103.25,126
20160801|2016-07-05 21:30,6,1102.25,1103.75,1102,1103,233
20160801|2016-07-05 22:00,6,1102.25,1104.5,1102,1104.5,109
20160801|2016-07-05 22:30,6,1104.75,1106.5,1104.5,1105.25,29
20160801|2016-07-05 23:00,6,1105.75,1106.75,1105,1105,98
20160801|2016-07-06 00:00,6,1105.75,1106.75,1105.75,1106.75,34
20160801|2016-07-06 00:30,6,1106,1110,1106,1109.25,234
20160801|2016-07-06 01:00,6,1108,1108.25,1105,1105.5,129
20160801|2016-07-06 01:30,6,1104.75,1105.5,1103,1103,155
20160801|2016-07-06 02:00,6,1102.5,1103.25,1102,1103.25,94
20160801|2016-07-06 02:30,6,1104,1104,1102.5,1104,44
20160801|2016-07-06 03:00,6,1102.75,1103.75,1102,1102,43
20160801|2016-07-06 03:30,6,1102.25,1102.75,1100,1100.25,675
20160801|2016-07-06 04:00,6,1100.25,1102.25,1100,1102,616
20160801|2016-07-06 04:30,6,1102,1103.25,1100.25,1101.25,209
20160801|2016-07-06 05:00,6,1101.25,1103,1100,1100,140
20160801|2016-07-06 05:30,6,1100.75,1101.25,1100,1100.25,270
20160801|2016-07-06 06:00,6,1100,1100.25,1098,1098.5,495
20160801|2016-07-06 06:30,6,1098,1098,1092.5,1092.5,856
20160801|2016-07-06 07:00,6,1092.75,1093.25,1087.75,1088.75,1328
20160801|2016-07-06 07:30,6,1088.75,1091,1087.25,1088.75,795
20160801|2016-07-06 08:30,6,1087,1090.75,1079.75,1090.5,5710
20160801|2016-07-06 09:00,6,1089.75,1090,1082.75,1084.25,2392
20160801|2016-07-06 09:30,6,1084,1084.25,1075,1077.5,2439
20160801|2016-07-06 10:00,6,1077.5,1080,1075.75,1079,2605
20160801|2016-07-06 10:30,6,1079,1079,1074,1076.25,1197
20160801|2016-07-06 11:00,6,1076,1076.25,1071.25,1072.5,1357
20160801|2016-07-06 11:30,6,1072.75,1073.5,1063,1066.75,2164
20160801|2016-07-06 12:00,6,1067,1075.5,1066.75,1074,1984
20160801|2016-07-06 12:30,6,1074.25,1087,1073.75,1083.5,1595
20160801|2016-07-06 13:00,6,1084,1105.25,1083,1101.25,2903
20160801|2016-07-06 19:00,7,1102.5,1114.5,1101.5,1112.25,818
20160801|2016-07-06 19:30,7,1113.25,1117.25,1112.25,1112.25,521
20160801|2016-07-06 20:00,7,1112.75,1114.5,1105.5,1107,377
20160801|2016-07-06 20:30,7,1106.5,1107,1104,1104,147
20160801|2016-07-06 21:00,7,1104,1107,1102,1106.75,120
20160801|2016-07-06 21:30,7,1105.5,1107.25,1104,1106.5,148
20160801|2016-07-06 22:00,7,1106.75,1107.5,1106.25,1106.25,144
20160801|2016-07-06 22:30,7,1105.75,1106.25,1105.75,1106.25,5
20160801|2016-07-06 23:00,7,1106.25,1106.25,1105.5,1105.5,19
20160801|2016-07-06 23:30,7,1105.25,1106.25,1105,1106.25,11
20160801|2016-07-07 00:00,7,1106,1106.25,1105.5,1106.25,23
20160801|2016-07-07 00:30,7,1106,1106.5,1082.5,1083.25,718
20160801|2016-07-07 01:00,7,1082.75,1090.5,1078,1081.25,649
20160801|2016-07-07 01:30,7,1080.75,1081.75,1078,1081.75,263
20160801|2016-07-07 02:00,7,1082,1085.25,1081.75,1085.25,136
20160801|2016-07-07 02:30,7,1084.75,1087,1084.75,1085.25,58
20160801|2016-07-07 03:00,7,1085,1087.75,1085,1087.75,118
20160801|2016-07-07 03:30,7,1087.5,1088.75,1086.25,1087,141
20160801|2016-07-07 04:00,7,1087.75,1088,1083.5,1084.25,79
20160801|2016-07-07 04:30,7,1084.5,1087.5,1084.5,1087,63
20160801|2016-07-07 05:00,7,1086.75,1089.75,1086.25,1089,100
20160801|2016-07-07 05:30,7,1089.25,1089.75,1083,1083.25,87
20160801|2016-07-07 06:00,7,1083.75,1088.5,1083.75,1087.75,86
20160801|2016-07-07 06:30,7,1086.75,1087.75,1084.75,1086,76
20160801|2016-07-07 07:00,7,1086.25,1103.5,1086.25,1098.25,810
20160801|2016-07-07 07:30,7,1098.25,1103,1097.5,1102.75,194
20160801|2016-07-07 08:30,7,1104,1106,1086.5,1088.5,2460
20160801|2016-07-07 09:00,7,1087.75,1088,1081.25,1087.75,1314
20160801|2016-07-07 09:30,7,1087.5,1087.5,1076.25,1077.5,1322
20160801|2016-07-07 10:00,7,1077,1080.75,1074.75,1080,1974
20160801|2016-07-07 10:30,7,1080,1083,1077,1081,913
20160801|2016-07-07 11:00,7,1080.75,1081,1078,1078,839
20160801|2016-07-07 11:30,7,1078,1078.25,1068.75,1071.25,2467
20160801|2016-07-07 12:00,7,1070.75,1076,1061.75,1064.5,2190
20160801|2016-07-07 12:30,7,1064.25,1068.25,1057,1057,2602
20160801|2016-07-07 13:00,7,1057,1059,1048.5,1048.75,3282
20160801|2016-07-07 19:00,8,1049.5,1053.75,1047.75,1052,1026
20160801|2016-07-07 19:30,8,1051.75,1051.75,1045.5,1050,285
20160801|2016-07-07 20:00,8,1049.25,1053.5,1048,1050.5,348
20160801|2016-07-07 20:30,8,1051,1052.75,1049.5,1050.5,141
20160801|2016-07-07 21:00,8,1050.75,1051.25,1048.5,1050.75,93
20160801|2016-07-07 21:30,8,1050.5,1054.5,1048,1053,279
20160801|2016-07-07 22:00,8,1053,1053,1050.25,1050.75,106
20160801|2016-07-07 22:30,8,1050.25,1050.75,1049.75,1050.75,68
20160801|2016-07-07 23:00,8,1050.75,1052,1050.75,1051.5,23
20160801|2016-07-07 23:30,8,1051.25,1052,1051.25,1051.5,5
20160801|2016-07-08 00:00,8,1052,1052.5,1051.25,1051.75,16
20160801|2016-07-08 00:30,8,1052.5,1053,1048.5,1048.5,350
20160801|2016-07-08 01:00,8,1048.25,1053,1048,1052.25,106
20160801|2016-07-08 01:30,8,1052.75,1053.5,1052,1053,101
20160801|2016-07-08 02:00,8,1053.75,1055.5,1053.5,1055,82
20160801|2016-07-08 02:30,8,1054.25,1057,1054,1057,164
20160801|2016-07-08 03:00,8,1056.75,1058,1056.25,1056.75,35
20160801|2016-07-08 03:30,8,1055.75,1058,1055.75,1058,47
20160801|2016-07-08 04:00,8,1057.75,1057.75,1055,1056.25,41
20160801|2016-07-08 04:30,8,1055.75,1059.5,1055.25,1058.25,145
20160801|2016-07-08 05:00,8,1059,1060.75,1058,1060.75,124
20160801|2016-07-08 05:30,8,1060.5,1060.5,1059,1059,69
20160801|2016-07-08 06:00,8,1058.5,1060.75,1058,1059.5,121
20160801|2016-07-08 06:30,8,1059.5,1062,1059,1062,92
20160801|2016-07-08 07:00,8,1062,1064.5,1061,1062.75,750
20160801|2016-07-08 07:30,8,1062.5,1065.75,1060.75,1064.5,199
20160801|2016-07-08 08:30,8,1065.75,1074.5,1062.75,1070.25,2166
20160801|2016-07-08 09:00,8,1070,1072,1063,1063.75,1048
20160801|2016-07-08 09:30,8,1063.75,1071.75,1063.75,1069.25,917
20160801|2016-07-08 10:00,8,1069.75,1071.75,1069.25,1070.25,379
20160801|2016-07-08 10:30,8,1070,1078.25,1068.5,1077,925
20160801|2016-07-08 11:00,8,1077.5,1077.5,1067.5,1070.25,1019
20160801|2016-07-08 11:30,8,1070.25,1080,1069.25,1079.25,1377
20160801|2016-07-08 12:00,8,1079.5,1083.25,1078.5,1078.5,1149
20160801|2016-07-08 12:30,8,1078.25,1083,1078.25,1081,482
20160801|2016-07-08 13:00,8,1081.5,1084.5,1080.25,1082.5,1410
20160801|2016-07-10 19:00,11,1094.75,1101,1094.5,1097.25,744
20160801|2016-07-10 19:30,11,1097,1097,1093.25,1095,159
20160801|2016-07-10 20:00,11,1094.25,1094.75,1084.75,1086.25,764
20160801|2016-07-10 20:30,11,1086.75,1088,1084,1085.75,162
20160801|2016-07-10 21:00,11,1084.5,1088,1084.25,1087,75
20160801|2016-07-10 21:30,11,1087,1090.75,1085.5,1089.25,125
20160801|2016-07-10 22:00,11,1089.75,1096.75,1089.5,1094.25,283
20160801|2016-07-10 22:30,11,1094.25,1096.25,1093.5,1095.5,116
20160801|2016-07-10 23:00,11,1095.75,1097.25,1095.25,1096.5,84
20160801|2016-07-10 23:30,11,1095.75,1096.5,1095.25,1096.5,6
20160801|2016-07-11 00:00,11,1095.5,1096.5,1095.5,1096.5,11
20160801|2016-07-11 00:30,11,1096,1098,1093.25,1094.25,129
20160801|2016-07-11 01:00,11,1094.25,1097,1091.75,1092.25,68
20160801|2016-07-11 01:30,11,1091.75,1093,1089.5,1091,141
20160801|2016-07-11 02:00,11,1091.25,1092.75,1091.25,1091.5,19
20160801|2016-07-11 02:30,11,1090.75,1090.75,1088.25,1088.75,40
20160801|2016-07-11 03:00,11,1088.25,1091.25,1088,1089,21
20160801|2016-07-11 03:30,11,1088.75,1091.25,1087.75,1089.25,87
20160801|2016-07-11 04:00,11,1089.25,1092.5,1089.25,1092,15
20160801|2016-07-11 04:30,11,1092.5,1096.5,1092.5,1096.25,30
20160801|2016-07-11 05:00,11,1095.75,1096.5,1093.5,1094.75,39
20160801|2016-07-11 05:30,11,1095.25,1096,1094.75,1095.5,18
20160801|2016-07-11 06:00,11,1094.75,1094.75,1093,1093.75,75
20160801|2016-07-11 06:30,11,1093.75,1094,1092.25,1092.75,126
20160801|2016-07-11 07:00,11,1091.75,1096.25,1091.75,1094.75,107
20160801|2016-07-11 07:30,11,1094.75,1097.5,1094.5,1096.25,134
20160801|2016-07-11 08:30,11,1098,1098.25,1091.75,1094.75,1989
20160801|2016-07-11 09:00,11,1093.5,1095.25,1087.75,1093.5,651
20160801|2016-07-11 09:30,11,1093.5,1097.25,1091,1095.75,510
20160801|2016-07-11 10:00,11,1095.5,1095.5,1089.5,1091,515
20160801|2016-07-11 10:30,11,1091,1095.25,1089,1092.25,650
20160801|2016-07-11 11:00,11,1093.75,1095.25,1081,1081,842
20160801|2016-07-11 11:30,11,1081.5,1084.75,1073.5,1079,1348
20160801|2016-07-11 12:00,11,1079.5,1083.75,1079.25,1083.25,448
20160801|2016-07-11 12:30,11,1083,1083,1078.25,1078.75,379
20160801|2016-07-11 13:00,11,1079,1080.25,1074.75,1079,810
20160801|2016-07-11 19:00,12,1079,1079,1073.25,1074.5,516
20160801|2016-07-11 19:30,12,1075,1075,1073,1073.5,108
20160801|2016-07-11 20:00,12,1074.75,1086.75,1074.25,1085.25,732
20160801|2016-07-11 20:30,12,1084.5,1085.25,1082,1083.75,49
20160801|2016-07-11 21:00,12,1084,1085.5,1084,1085.5,41
20160801|2016-07-11 21:30,12,1085.5,1085.5,1079.75,1082.75,95
20160801|2016-07-11 22:00,12,1083.75,1083.75,1081,1081,115
20160801|2016-07-11 22:30,12,1081.25,1081.25,1081.25,1081.25,4
20160801|2016-07-11 23:00,12,1080.5,1081.25,1080.5,1081.25,7
20160801|2016-07-11 23:30,12,1080.5,1080.5,1080.5,1080.5,3
20160801|2016-07-12 00:00,12,1080.75,1081.25,1080.75,1081,14
20160801|2016-07-12 00:30,12,1080.5,1080.5,1076.25,1078,82
20160801|2016-07-12 01:00,12,1077.75,1082,1077,1081.5,40
20160801|2016-07-12 01:30,12,1081.5,1082.75,1079.5,1082.75,400
20160801|2016-07-12 02:00,12,1083,1086,1079.75,1082,103
20160801|2016-07-12 02:30,12,1081.75,1082.75,1080.25,1082.75,6
20160801|2016-07-12 03:00,12,1080.75,1084,1079,1083.25,15
20160801|2016-07-12 03:30,12,1083.25,1083.5,1080.5,1080.5,131
20160801|2016-07-12 04:00,12,1080.25,1083,1080.25,1081.25,11
20160801|2016-07-12 04:30,12,1081,1081,1076,1076,96
20160801|2016-07-12 05:00,12,1076.5,1079,1076,1079,42
20160801|2016-07-12 05:30,12,1080,1080.5,1078.5,1080,95
20160801|2016-07-12 06:00,12,1079.5,1080.25,1077.75,1078.25,11
20160801|2016-07-12 06:30,12,1077.75,1082,1077,1081.25,79
20160801|2016-07-12 07:00,12,1081.5,1084.5,1080.5,1081,187
20160801|2016-07-12 07:30,12,1080.5,1080.5,1076.25,1077.5,116
20160801|2016-07-12 08:30,12,1080,1089.5,1079,1086.75,2565
20160801|2016-07-12 09:00,12,1086.75,1092,1086.25,1088.25,955
20160801|2016-07-12 09:30,12,1089.25,1092,1088,1088,812
20160801|2016-07-12 10:00,12,1088,1090,1088,1089,633
20160801|2016-07-12 10:30,12,1088.75,1095,1084.5,1095,1440
20160801|2016-07-12 11:00,12,1094.5,1098.5,1075.5,1090,2564
20160801|2016-07-12 11:30,12,1090.25,1093.75,1085,1087,674
20160801|2016-07-12 12:00,12,1086.75,1091.25,1086.25,1091.25,708
20160801|2016-07-12 12:30,12,1090.5,1099,1089.25,1098,1328
20160801|2016-07-12 13:00,12,1098,1104,1097,1101.25,2012
20160801|2016-07-12 19:00,13,1110,1111,1105.25,1106.75,567
20160801|2016-07-12 19:30,13,1107,1107,1101.75,1104.25,195
20160801|2016-07-12 20:00,13,1104.25,1104.25,1096.75,1100.5,341
20160801|2016-07-12 20:30,13,1101.25,1101.5,1097,1097.5,68
20160801|2016-07-12 21:00,13,1097.75,1101,1097.75,1099.25,48
20160801|2016-07-12 21:30,13,1102,1107.75,1102,1107.75,193
20160801|2016-07-12 22:00,13,1107.5,1110.5,1104,1110.25,141
20160801|2016-07-12 22:30,13,1110.25,1110.25,1107.5,1107.5,48
20160801|2016-07-12 23:00,13,1108.25,1108.5,1107.75,1108.5,7
20160801|2016-07-12 23:30,13,1108,1108.25,1107,1107.75,13
20160801|2016-07-13 00:00,13,1107.5,1108,1107.5,1107.5,57
20160801|2016-07-13 00:30,13,1108,1111.75,1108,1110,509
20160801|2016-07-13 01:00,13,1110,1111,1106.5,1108,398
20160801|2016-07-13 01:30,13,1107.5,1111.25,1105.75,1110.75,167
20160801|2016-07-13 02:00,13,1109.75,1112.25,1109.75,1111,34
20160801|2016-07-13 02:30,13,1111.5,1111.75,1108.25,1110.25,39
20160801|2016-07-13 03:00,13,1110,1114.75,1109.5,1114.5,120
20160801|2016-07-13 03:30,13,1114,1115,1113.5,1113.5,47
20160801|2016-07-13 04:00,13,1113.5,1115,1113,1113.75,114
20160801|2016-07-13 04:30,13,1114,1114,1111.5,1111.75,463
20160801|2016-07-13 05:00,13,1112,1114.75,1112,1114.5,186
20160801|2016-07-13 05:30,13,1115,1120,1115,1119.5,349
20160801|2016-07-13 06:00,13,1119.75,1120,1118,1118,204
20160801|2016-07-13 06:30,13,1118.75,1125,1117.25,1124.75,317
20160801|2016-07-13 07:00,13,1124.25,1131.5,1123,1129.75,799
20160801|2016-07-13 07:30,13,1130,1130,1126.75,1128.75,609
20160801|2016-07-13 08:30,13,1129,1134.75,1122.5,1127.5,2807
20160801|2016-07-13 09:00,13,1127.75,1132,1125.5,1127.25,1058
20160801|2016-07-13 09:30,13,1128,1131.75,1124.75,1129.25,827
20160801|2016-07-13 10:00,13,1129.25,1130.5,1126.5,1127,972
20160801|2016-07-13 10:30,13,1127,1131.25,1127,1128.75,1381
20160801|2016-07-13 11:00,13,1128.75,1129.5,1120,1120,1921
20160801|2016-07-13 11:30,13,1120,1126.25,1119.5,1122.75,1131
20160801|2016-07-13 12:00,13,1123,1128.5,1121.5,1128.5,485
20160801|2016-07-13 12:30,13,1128.5,1129,1124,1125,518
20160801|2016-07-13 13:00,13,1124.75,1125.75,1122,1122.25,869
20160801|2016-07-13 19:00,14,1122.75,1130.25,1122.75,1129.25,245
20160801|2016-07-13 19:30,14,1129.5,1131,1129,1130.75,75
20160801|2016-07-13 20:00,14,1130,1133.25,1123.5,1124.5,320
20160801|2016-07-13 20:30,14,1123.75,1127,1119.75,1126.25,197
20160801|2016-07-13 21:00,14,1126.5,1127.25,1124.5,1126.75,35
20160801|2016-07-13 21:30,14,1127.5,1129.25,1125.5,1129,33
20160801|2016-07-13 22:00,14,1129,1130,1127,1127,48
20160801|2016-07-13 22:30,14,1128.75,1128.75,1128,1128,10
20160801|2016-07-13 23:00,14,1128,1128,1125.25,1125.75,15
20160801|2016-07-13 23:30,14,1126.5,1128.25,1126.5,1127.75,33
20160801|2016-07-14 00:00,14,1128.75,1129.5,1128.25,1128.5,10
20160801|2016-07-14 00:30,14,1128.75,1128.75,1120.75,1121.75,85
20160801|2016-07-14 01:00,14,1123.5,1126.25,1123.5,1126.25,17
20160801|2016-07-14 01:30,14,1127,1130.5,1126.75,1130.25,138
20160801|2016-07-14 02:00,14,1130.25,1130.5,1127.75,1130.25,157
20160801|2016-07-14 02:30,14,1130.75,1136.25,1130.5,1136.25,323
20160801|2016-07-14 03:00,14,1136.25,1136.25,1133,1135,154
20160801|2016-07-14 03:30,14,1134.75,1135,1134,1134,66
20160801|2016-07-14 04:00,14,1135.5,1135.75,1135,1135.75,16
20160801|2016-07-14 04:30,14,1136,1136.75,1134.75,1135.25,78
20160801|2016-07-14 05:00,14,1135.25,1138.75,1135.25,1137.5,79
20160801|2016-07-14 05:30,14,1137.25,1139.5,1134.25,1135.25,153
20160801|2016-07-14 06:00,14,1136,1137.25,1133.5,1137.25,124
20160801|2016-07-14 06:30,14,1137,1139.5,1134,1139.5,63
20160801|2016-07-14 07:00,14,1139.5,1141,1135,1135.75,390
20160801|2016-07-14 07:30,14,1135.5,1136.25,1133,1134.5,198
20160801|2016-07-14 08:30,14,1134.5,1135,1125.25,1128.75,1483
20160801|2016-07-14 09:00,14,1129.25,1130,1125.5,1127.25,544
20160801|2016-07-14 09:30,14,1127.25,1128.5,1123,1124.75,1122
20160801|2016-07-14 10:00,14,1125,1128,1123,1124.75,616
20160801|2016-07-14 10:30,14,1124.5,1126.25,1123,1124.75,433
20160801|2016-07-14 11:00,14,1124.5,1125.75,1115,1115.75,1233
20160801|2016-07-14 11:30,14,1115.5,1121,1111.5,1115.75,1656
20160801|2016-07-14 12:00,14,1114.75,1114.75,1092,1096.75,3028
20160801|2016-07-14 12:30,14,1096.25,1099.75,1085.75,1086.75,1649
20160801|2016-07-14 13:00,14,1086.75,1087.25,1079.5,1085.25,2714
20160801|2016-07-14 19:00,15,1083,1091.25,1079,1087.5,938
20160801|2016-07-14 19:30,15,1087.25,1087.75,1084.75,1085.25,71
20160801|2016-07-14 20:00,15,1085.75,1093.75,1085.25,1091.75,170
20160801|2016-07-14 20:30,15,1090.5,1091.5,1085.25,1085.5,88
20160801|2016-07-14 21:00,15,1085.25,1088.5,1083.75,1086,61
20160801|2016-07-14 21:30,15,1086.5,1092,1086.5,1092,54
20160801|2016-07-14 22:00,15,1092.5,1092.75,1088.75,1088.75,26
20160801|2016-07-14 22:30,15,1089.25,1090,1088.5,1090,15
20160801|2016-07-14 23:00,15,1088.5,1090.25,1088.25,1089.25,12
20160801|2016-07-14 23:30,15,1088.5,1089.5,1088.25,1089,15
20160801|2016-07-15 00:00,15,1088.75,1088.75,1088,1088,3
20160801|2016-07-15 00:30,15,1088,1088.25,1084.5,1084.5,46
20160801|2016-07-15 01:00,15,1084.5,1088.25,1084,1086.25,23
20160801|2016-07-15 01:30,15,1086.75,1089.5,1086.25,1089.5,47
20160801|2016-07-15 02:00,15,1089.75,1090.75,1085,1087.5,125
20160801|2016-07-15 02:30,15,1087,1091.5,1087,1090.25,40
20160801|2016-07-15 03:00,15,1090,1091.75,1089.5,1090,142
20160801|2016-07-15 03:30,15,1090,1090.5,1089,1089,53
20160801|2016-07-15 04:00,15,1089.5,1090.5,1088.75,1088.75,41
20160801|2016-07-15 04:30,15,1088.75,1089.75,1088.25,1088.5,33
20160801|2016-07-15 05:00,15,1088.5,1091.5,1088.5,1091.5,40
20160801|2016-07-15 05:30,15,1090.75,1090.75,1084.5,1085,93
20160801|2016-07-15 06:00,15,1085,1085,1073,1073.25,666
20160801|2016-07-15 06:30,15,1074,1075,1057,1070.5,1345
20160801|2016-07-15 07:00,15,1069.5,1076.5,1069.25,1073.25,576
20160801|2016-07-15 07:30,15,1073.5,1080.25,1072.25,1078,373
20160801|2016-07-15 08:30,15,1078,1094,1076.75,1094,2087
20160801|2016-07-15 09:00,15,1094,1097.5,1081.5,1082.5,1450
20160801|2016-07-15 09:30,15,1081.75,1088.25,1078,1087,884
20160801|2016-07-15 10:00,15,1087.5,1088,1080,1082.5,749
20160801|2016-07-15 10:30,15,1082.25,1087.25,1079.5,1086,1448
20160801|2016-07-15 11:00,15,1086.5,1088,1080.75,1083,747
20160801|2016-07-15 11:30,15,1083.5,1095,1076,1078.75,2055
20160801|2016-07-15 12:00,15,1078.5,1082.25,1077,1077.25,572
20160801|2016-07-15 12:30,15,1077.5,1080.5,1076.5,1078.5,391
20160801|2016-07-15 13:00,15,1078.75,1078.75,1071,1071.25,2309
20160801|2016-07-17 19:00,18,1062,1066.25,1055,1058.25,2169
20160801|2016-07-17 19:30,18,1058.25,1063,1058,1061,429
20160801|2016-07-17 20:00,18,1062.25,1071.75,1062.25,1067.75,900
20160801|2016-07-17 20:30,18,1067.75,1072,1065.5,1071.75,170
20160801|2016-07-17 21:00,18,1072,1072,1070.5,1070.5,110
20160801|2016-07-17 21:30,18,1070.25,1071.75,1069.75,1071.75,236
20160801|2016-07-17 22:00,18,1071.75,1072,1069.25,1072,106
20160801|2016-07-17 22:30,18,1071.5,1071.75,1070.75,1070.75,20
20160801|2016-07-17 23:00,18,1070.5,1070.5,1069.75,1069.75,9
20160801|2016-07-17 23:30,18,1069.5,1070,1069.25,1070,23
20160801|2016-07-18 00:00,18,1070,1070,1069.5,1069.5,12
20160801|2016-07-18 00:30,18,1070,1070.75,1067.5,1068,134
20160801|2016-07-18 01:00,18,1067.25,1069.75,1066.75,1068.5,102
20160801|2016-07-18 01:30,18,1067,1067.5,1060.25,1064.5,238
20160801|2016-07-18 02:00,18,1063,1064.25,1061.5,1062.75,37
20160801|2016-07-18 02:30,18,1063.75,1067,1063.5,1063.5,39
20160801|2016-07-18 03:00,18,1063.25,1063.25,1060.75,1062,57
20160801|2016-07-18 03:30,18,1061.75,1064.5,1060.25,1060.25,111
20160801|2016-07-18 04:00,18,1060.25,1063.5,1059.75,1062,107
20160801|2016-07-18 04:30,18,1061.25,1062,1059.75,1059.75,42
20160801|2016-07-18 05:00,18,1059.75,1065.25,1059.25,1063.75,302
20160801|2016-07-18 05:30,18,1063.25,1063.25,1059.25,1059.75,56
20160801|2016-07-18 06:00,18,1059.25,1062.5,1059,1061.5,164
20160801|2016-07-18 06:30,18,1061.25,1063,1060.5,1061.25,48
20160801|2016-07-18 07:00,18,1061,1061.25,1056.25,1057.25,952
20160801|2016-07-18 07:30,18,1057,1061.25,1056.25,1059.75,477
20160801|2016-07-18 08:30,18,1059,1062,1050.25,1056.5,3212
20160801|2016-07-18 09:00,18,1056.5,1059.5,1053.25,1059.25,1122
20160801|2016-07-18 09:30,18,1059,1061.25,1056,1061,877
20160801|2016-07-18 10:00,18,1061,1066.25,1060.75,1063.25,1299
20160801|2016-07-18 10:30,18,1062.75,1068.75,1062.75,1066.25,1358
20160801|2016-07-18 11:00,18,1065.5,1065.75,1059.5,1062.5,867
20160801|2016-07-18 11:30,18,1063,1074.25,1060.75,1074,1124
20160801|2016-07-18 12:00,18,1073.25,1074,1069.75,1072.5,566
20160801|2016-07-18 12:30,18,1073.25,1079.5,1072.25,1078,1418
20160801|2016-07-18 13:00,18,1078.75,1082.25,1076.5,1076.75,997
20160801|2016-07-18 19:00,19,1076.5,1079,1072.25,1075.25,379
20160801|2016-07-18 19:30,19,1075.25,1076.5,1073.75,1074,38
20160801|2016-07-18 20:00,19,1073.5,1075.25,1068,1074.75,456
20160801|2016-07-18 20:30,19,1074.5,1075.25,1072.75,1073.75,72
20160801|2016-07-18 21:00,19,1073.5,1073.5,1072.5,1073,7
20160801|2016-07-18 21:30,19,1072,1072,1067.5,1068.75,198
20160801|2016-07-18 22:00,19,1068.5,1069.25,1062.25,1062.75,160
20160801|2016-07-18 22:30,19,1063.25,1066,1062.75,1064,60
20160801|2016-07-18 23:00,19,1064.25,1065.5,1064.25,1065.5,28
20160801|2016-07-18 23:30,19,1064.75,1066,1063.5,1064.5,56
20160801|2016-07-19 00:00,19,1064.5,1065.5,1064.5,1065.5,33
20160801|2016-07-19 00:30,19,1064.5,1068.25,1062.75,1067.5,32
20160801|2016-07-19 01:00,19,1068,1072,1067.25,1072,53
20160801|2016-07-19 01:30,19,1071.75,1072,1068.75,1070.75,19
20160801|2016-07-19 02:00,19,1070.25,1070.25,1068.25,1069.25,18
20160801|2016-07-19 02:30,19,1068.5,1069.25,1067.25,1068.25,20
20160801|2016-07-19 03:00,19,1068.25,1071,1068,1070.25,34
20160801|2016-07-19 03:30,19,1070.75,1070.75,1068.75,1068.75,49
20160801|2016-07-19 04:00,19,1070,1071.5,1069,1069.5,31
20160801|2016-07-19 04:30,19,1069.5,1069.5,1068,1068.25,26
20160801|2016-07-19 05:00,19,1068.75,1069.5,1067,1067.75,23
20160801|2016-07-19 05:30,19,1067.5,1067.5,1066.25,1066.75,49
20160801|2016-07-19 06:00,19,1067.5,1068,1065.75,1067.75,87
20160801|2016-07-19 06:30,19,1067,1067.25,1066.25,1066.5,46
20160801|2016-07-19 07:00,19,1066.25,1067,1063.5,1064.75,162
20160801|2016-07-19 07:30,19,1065.25,1065.75,1063,1063,120
20160801|2016-07-19 08:30,19,1063,1063,1052,1054.25,3360
20160801|2016-07-19 09:00,19,1053.75,1059.75,1052.25,1059,1692
20160801|2016-07-19 09:30,19,1058,1058.25,1050.5,1052.75,1529
20160801|2016-07-19 10:00,19,1052.75,1054.75,1050.25,1052,1266
20160801|2016-07-19 10:30,19,1052,1052.5,1045,1047.75,1996
20160801|2016-07-19 11:00,19,1047.75,1047.75,1044,1046,938
20160801|2016-07-19 11:30,19,1046,1047,1041,1046,1378
20160801|2016-07-19 12:00,19,1046.25,1050,1044.75,1048.5,1128
20160801|2016-07-19 12:30,19,1048.25,1048.75,1045,1047,761
20160801|2016-07-19 13:00,19,1047,1048.25,1042.25,1048,1927
20160801|2016-07-19 19:00,20,1047,1048.25,1044,1045.5,253
20160801|2016-07-19 19:30,20,1045.5,1049,1044.25,1049,102
20160801|2016-07-19 20:00,20,1049,1053.5,1044.25,1046.5,302
20160801|2016-07-19 20:30,20,1045,1046,1041,1043.5,388
20160801|2016-07-19 21:00,20,1042.75,1044,1041,1043.5,81
20160801|2016-07-19 21:30,20,1043.25,1045,1042.25,1044.5,208
20160801|2016-07-19 22:00,20,1044.25,1045,1041.25,1041.25,286
20160801|2016-07-19 22:30,20,1041.75,1045,1041.75,1044.5,70
20160801|2016-07-19 23:00,20,1045,1046.75,1044.75,1046,20
20160801|2016-07-19 23:30,20,1046,1046.25,1044.75,1045,21
20160801|2016-07-20 00:00,20,1044.25,1044.75,1044,1044.75,28
20160801|2016-07-20 00:30,20,1044.75,1047.25,1043.75,1045.25,162
20160801|2016-07-20 01:00,20,1044.75,1049.5,1044.75,1048.5,68
20160801|2016-07-20 01:30,20,1049.5,1052.5,1048.5,1051.75,143
20160801|2016-07-20 02:00,20,1050.5,1050.5,1048.75,1049.25,17
20160801|2016-07-20 02:30,20,1049.25,1050.25,1049.25,1049.75,33
20160801|2016-07-20 03:00,20,1049.75,1051,1048.5,1049.75,89
20160801|2016-07-20 03:30,20,1049.25,1049.5,1048.25,1049.5,12
20160801|2016-07-20 04:00,20,1049.5,1050.75,1049.25,1049.5,34
20160801|2016-07-20 04:30,20,1050,1050,1044.25,1044.25,92
20160801|2016-07-20 05:00,20,1045.25,1045.75,1042,1042,138
20160801|2016-07-20 05:30,20,1042.25,1044.5,1041.75,1044,78
20160801|2016-07-20 06:00,20,1043.5,1045.5,1042.25,1042.5,118
20160801|2016-07-20 06:30,20,1042.25,1044,1042,1043.75,107
20160801|2016-07-20 07:00,20,1043.5,1049.5,1042.75,1049.5,207
20160801|2016-07-20 07:30,20,1048.5,1048.75,1044.25,1045,77
20160801|2016-07-20 08:30,20,1045,1055,1042.25,1053.75,2570
20160801|2016-07-20 09:00,20,1053.5,1056.25,1047,1048,978
20160801|2016-07-20 09:30,20,1048.75,1052.75,1044.75,1047,1001
20160801|2016-07-20 10:00,20,1047.25,1050.75,1047,1048.75,876
20160801|2016-07-20 10:30,20,1048.25,1048.5,1043.5,1047.75,613
20160801|2016-07-20 11:00,20,1047.25,1048.25,1045.25,1046.75,212
20160801|2016-07-20 11:30,20,1046.75,1046.75,1025,1028.5,3195
20160801|2016-07-20 12:00,20,1028,1030.75,1026.25,1029.25,884
20160801|2016-07-20 12:30,20,1029,1031,1026.25,1026.25,1036
20160801|2016-07-20 13:00,20,1026,1028.5,1026,1026.25,1367
20160801|2016-07-20 19:00,21,1026,1027,1023.75,1024.75,142
20160801|2016-07-20 19:30,21,1024.5,1026.75,1024.25,1025.75,57
20160801|2016-07-20 20:00,21,1027,1031.75,1027,1030.25,305
20160801|2016-07-20 20:30,21,1029.75,1031.5,1029.75,1031.5,20
20160801|2016-07-20 21:00,21,1031.75,1032,1030.5,1030.5,42
20160801|2016-07-20 21:30,21,1030.5,1031.25,1029.5,1031.25,9
20160801|2016-07-20 22:00,21,1031.5,1034,1031,1034,193
20160801|2016-07-20 22:30,21,1034,1034,1032.25,1032.25,13
20160801|2016-07-20 23:00,21,1031.75,1033.25,1031.75,1032.25,31
20160801|2016-07-20 23:30,21,1032.5,1032.75,1031.5,1032.75,23
20160801|2016-07-21 00:00,21,1032.5,1032.5,1030.75,1031.25,38
20160801|2016-07-21 00:30,21,1031.75,1033.75,1031.5,1031.5,49
20160801|2016-07-21 01:00,21,1033.25,1039,1032.75,1039,226
20160801|2016-07-21 01:30,21,1039,1041,1037.5,1039.25,121
20160801|2016-07-21 02:00,21,1037.75,1040.25,1037,1040,31
20160801|2016-07-21 02:30,21,1040.25,1042.5,1040.25,1041,47
20160801|2016-07-21 03:00,21,1040.5,1041,1040.5,1040.75,63
20160801|2016-07-21 03:30,21,1040.5,1041.5,1039.5,1039.5,68
20160801|2016-07-21 04:00,21,1038.75,1038.75,1035.75,1035.75,79
20160801|2016-07-21 04:30,21,1037,1040.25,1037,1039,57
20160801|2016-07-21 05:00,21,1038.5,1039.75,1034.5,1036.25,96
20160801|2016-07-21 05:30,21,1035.75,1040.5,1035,1040.5,26
20160801|2016-07-21 06:00,21,1040.25,1040.25,1036.75,1037.25,65
20160801|2016-07-21 06:30,21,1037.75,1038,1034.75,1034.75,62
20160801|2016-07-21 07:00,21,1035.75,1038,1035.25,1036,133
20160801|2016-07-21 07:30,21,1036.25,1037.5,1035,1036.75,79
20160801|2016-07-21 08:30,21,1036,1036.5,1024,1032.5,1575
20160801|2016-07-21 09:00,21,1032.5,1034.25,1029.25,1031,863
20160801|2016-07-21 09:30,21,1030.75,1035,1027.25,1034.25,461
20160801|2016-07-21 10:00,21,1035,1037.75,1032.25,1033,859
20160801|2016-07-21 10:30,21,1033,1036,1029.5,1030.5,530
20160801|2016-07-21 11:00,21,1030.25,1038.5,1030.25,1035.5,748
20160801|2016-07-21 11:30,21,1036.25,1036.25,1027.75,1028.75,756
20160801|2016-07-21 12:00,21,1028.5,1035,1026.25,1033.25,443
20160801|2016-07-21 12:30,21,1033.25,1034,1030.75,1032.25,402
20160801|2016-07-21 13:00,21,1032,1034.5,1031.25,1034,876
20160801|2016-07-21 19:00,22,1034.25,1037,1033,1033.75,174
20160801|2016-07-21 19:30,22,1034.5,1035.25,1031.25,1031.5,89
20160801|2016-07-21 20:00,22,1033.25,1033.25,1029.75,1031,109
20160801|2016-07-21 20:30,22,1032.5,1033.25,1029.75,1030,34
20160801|2016-07-21 21:00,22,1030.25,1030.5,1027.5,1028.5,28
20160801|2016-07-21 21:30,22,1028.25,1028.75,1024,1025.25,128
20160801|2016-07-21 22:00,22,1025,1025.5,1023.25,1024.5,91
20160801|2016-07-21 22:30,22,1025.5,1025.75,1023.75,1024.5,27
20160801|2016-07-21 23:00,22,1024.75,1025,1024.75,1025,3
20160801|2016-07-21 23:30,22,1023.75,1025,1023.75,1025,27
20160801|2016-07-22 00:00,22,1024,1024.75,1023.75,1023.75,18
20160801|2016-07-22 00:30,22,1023.75,1024.5,1023.5,1023.75,41
20160801|2016-07-22 01:00,22,1023.75,1024,1020.5,1021.75,215
20160801|2016-07-22 01:30,22,1020.5,1021,1013,1017,529
20160801|2016-07-22 02:00,22,1017,1017,1015.25,1015.75,127
20160801|2016-07-22 02:30,22,1016,1017.25,1015.75,1016.5,40
20160801|2016-07-22 03:00,22,1016.75,1017,1015.25,1015.5,46
20160801|2016-07-22 03:30,22,1016.25,1016.25,1013.5,1015.75,114
20160801|2016-07-22 04:00,22,1016,1016.75,1015.5,1016.25,81
20160801|2016-07-22 04:30,22,1016.25,1018,1015.75,1016,56
20160801|2016-07-22 05:00,22,1015.5,1016,1014.75,1015.5,73
20160801|2016-07-22 05:30,22,1015.5,1017.5,1013.75,1014.5,61
20160801|2016-07-22 06:00,22,1015.5,1017.5,1015.25,1017.25,81
20160801|2016-07-22 06:30,22,1017,1017,1014.25,1015,218
20160801|2016-07-22 07:00,22,1015.25,1015.5,1011.5,1011.75,166
20160801|2016-07-22 07:30,22,1012,1013.75,1011.25,1011.5,238
20160801|2016-07-22 08:30,22,1011.25,1012,1003,1003,2692
20160801|2016-07-22 09:00,22,1003,1003,995.5,996,2960
20160801|2016-07-22 09:30,22,996,996,985,991,4773
20160801|2016-07-22 10:00,22,991,994.75,990.5,993.25,2177
20160801|2016-07-22 10:30,22,992.75,996.75,991.5,995.75,1988
20160801|2016-07-22 11:00,22,995.5,995.5,993,994.75,740
20160801|2016-07-22 11:30,22,994.75,996.25,993.75,995,628
20160801|2016-07-22 12:00,22,995.25,1002.25,995,1000.5,1483
20160801|2016-07-22 12:30,22,1000.5,1006.75,1000.5,1004.75,1232
20160801|2016-07-22 13:00,22,1004.5,1008,1002.5,1008,2257
20160801|2016-07-24 19:00,25,998.25,1004.5,997.5,1004.5,552
20160801|2016-07-24 19:30,25,1004.5,1004.75,1002.25,1003.25,98
20160801|2016-07-24 20:00,25,1003,1006.5,1002.75,1004.25,120
20160801|2016-07-24 20:30,25,1006.25,1006.25,999.75,1000.25,41
20160801|2016-07-24 21:00,25,1000,1001.25,998.5,1001,40
20160801|2016-07-24 21:30,25,998,999,998,998.75,19
20160801|2016-07-24 22:00,25,998,1004.5,998,1000.75,67
20160801|2016-07-24 22:30,25,1001.75,1004,1001.75,1003.5,24
20160801|2016-07-24 23:00,25,1001.75,1001.75,1001.75,1001.75,1
20160801|2016-07-24 23:30,25,1002.25,1002.25,1002.25,1002.25,3
20160801|2016-07-25 00:00,25,1002.5,1003.25,1002.5,1003.25,2
20160801|2016-07-25 00:30,25,1003.25,1005.5,1001.75,1004.5,25
20160801|2016-07-25 01:00,25,1005,1006.5,1004.5,1004.75,24
20160801|2016-07-25 01:30,25,1003.75,1006.5,1003.75,1006.5,65
20160801|2016-07-25 02:00,25,1006,1006,1004,1004,12
20160801|2016-07-25 02:30,25,1004.5,1010.5,1004.25,1009,52
20160801|2016-07-25 03:00,25,1009,1010,1005.75,1007.75,16
20160801|2016-07-25 03:30,25,1008,1008,1005.5,1006.75,47
20160801|2016-07-25 04:00,25,1007.75,1009.25,1007.75,1008.5,10
20160801|2016-07-25 04:30,25,1008,1008.5,1008,1008.25,15
20160801|2016-07-25 05:00,25,1009.5,1009.5,1008.5,1009.25,48
20160801|2016-07-25 05:30,25,1008.75,1009,1006,1008.5,60
20160801|2016-07-25 06:00,25,1008.5,1009,1005.75,1006.5,50
20160801|2016-07-25 06:30,25,1006.5,1008,1005.75,1006.25,88
20160801|2016-07-25 07:00,25,1006.25,1008,1006,1007.25,139
20160801|2016-07-25 07:30,25,1006.5,1008.25,1006.5,1007.25,101
20160801|2016-07-25 08:30,25,1008,1008,996.25,996.25,1856
20160801|2016-07-25 09:00,25,996,998.25,986.25,989.25,982
20160801|2016-07-25 09:30,25,989.25,1000,987.5,997,1623
20160801|2016-07-25 10:00,25,997.25,1001.75,995,995.75,522
20160801|2016-07-25 10:30,25,995,995,991,993.5,338
20160801|2016-07-25 11:00,25,992.75,995.5,987.5,987.5,495
20160801|2016-07-25 11:30,25,987.75,990,984.5,986.5,665
20160801|2016-07-25 12:00,25,986,986.75,981.75,985.75,503
20160801|2016-07-25 12:30,25,985.25,990,983,984.5,692
20160801|2016-07-25 13:00,25,984,986,982.5,984.5,426
20160801|2016-07-25 19:00,26,984,984,980.5,981.75,62
20160801|2016-07-25 19:30,26,981.5,981.75,980.75,981.25,17
20160801|2016-07-25 20:00,26,982.5,988,982.5,985.25,318
20160801|2016-07-25 20:30,26,985.5,986.25,985.25,986,17
20160801|2016-07-25 21:00,26,985,985,985,985,2
20160801|2016-07-25 21:30,26,984.75,984.75,982,982.5,11
20160801|2016-07-25 22:00,26,982.75,984.5,982.75,983.5,14
20160801|2016-07-25 22:30,26,982.75,982.75,982.25,982.75,6
20160801|2016-07-25 23:00,26,983,984.25,983,984.25,6
20160801|2016-07-25 23:30,26,984.5,984.75,984.5,984.75,2
20160801|2016-07-26 00:00,26,984.25,984.25,984.25,984.25,1
20160801|2016-07-26 00:30,26,985,988.25,984.5,986.5,139
20160801|2016-07-26 01:00,26,987.75,987.75,987,987,4
20160801|2016-07-26 01:30,26,988.25,993,988.25,992.25,228
20160801|2016-07-26 02:00,26,991.5,993.5,991.5,992,18
20160801|2016-07-26 02:30,26,991.75,991.75,988.5,988.5,171
20160801|2016-07-26 03:00,26,990,991,990,990,31
20160801|2016-07-26 03:30,26,989.5,992,989.5,991.5,15
20160801|2016-07-26 04:00,26,991.5,993.25,991.25,993.25,5
20160801|2016-07-26 04:30,26,993.75,994,993,993,69
20160801|2016-07-26 05:00,26,992.75,994,992,993,78
20160801|2016-07-26 05:30,26,992.75,994,992.75,992.75,115
20160801|2016-07-26 06:00,26,992,992.25,990.25,991.5,16
20160801|2016-07-26 06:30,26,992.25,992.5,987.25,988,31
20160801|2016-07-26 07:00,26,988,988.5,986.75,987.75,54
20160801|2016-07-26 07:30,26,987.5,988.5,986,986,71
20160801|2016-07-26 08:30,26,988,999.25,988,999,1369
20160801|2016-07-26 09:00,26,998.5,1001.25,996.25,998.25,528
20160801|2016-07-26 09:30,26,998.75,998.75,994.75,996.75,411
20160801|2016-07-26 10:00,26,997,1000,994,999.5,436
20160801|2016-07-26 10:30,26,1000,1002.75,999,1000,469
20160801|2016-07-26 11:00,26,1000.5,1001.5,996.5,998,248
20160801|2016-07-26 11:30,26,998,998,994,994.5,356
20160801|2016-07-26 12:00,26,994.25,995.75,991.75,994,288
20160801|2016-07-26 12:30,26,994,996.25,991.75,995.25,286
20160801|2016-07-26 13:00,26,994.25,995.75,992.25,993.5,597
20160801|2016-07-26 19:00,27,994,995.5,993,993.75,148
20160801|2016-07-26 19:30,27,994,995.5,994,994,7
20160801|2016-07-26 20:00,27,994.25,999,994.25,999,62
20160801|2016-07-26 20:30,27,999.25,1000.75,999,1000.75,43
20160801|2016-07-26 21:00,27,1000.75,1002.25,1000,1000.25,136
20160801|2016-07-26 21:30,27,1000.75,1003.75,1000.5,1000.5,125
20160801|2016-07-26 22:00,27,1000,1001.5,999.75,1000.75,50
20160801|2016-07-26 22:30,27,999,999,999,999,1
20160801|2016-07-26 23:00,27,998.75,999,998.25,998.75,20
20160801|2016-07-26 23:30,27,999,999,999,999,1
20160801|2016-07-27 00:00,27,997.25,997.25,995.25,995.5,8
20160801|2016-07-27 00:30,27,995,995.25,991.25,994,39
20160801|2016-07-27 01:00,27,994,999.5,994,998.25,59
20160801|2016-07-27 01:30,27,997,1000.25,996.75,1000.25,25
20160801|2016-07-27 02:00,27,999,999,999,999,1
20160801|2016-07-27 02:30,27,995.75,996.75,995.75,996.25,4
20160801|2016-07-27 03:00,27,996.5,1001,996.5,1000,9
20160801|2016-07-27 03:30,27,998.75,1002.25,998.5,1000,48
20160801|2016-07-27 04:00,27,999.75,1000.75,999.5,1000.25,19
20160801|2016-07-27 04:30,27,999.5,999.5,999,999.25,19
20160801|2016-07-27 05:00,27,999,1000.5,999,1000.5,8
20160801|2016-07-27 05:30,27,999,999,998,998.25,7
20160801|2016-07-27 06:00,27,998,1001.25,998,1001.25,13
20160801|2016-07-27 06:30,27,1001,1002,1000.5,1001.5,12
20160801|2016-07-27 07:00,27,1001.5,1006.75,1001.5,1005.75,219
20160801|2016-07-27 07:30,27,1006,1008.25,1005.5,1006.75,75
20160801|2016-07-27 08:30,27,1006.5,1012,1002.5,1011.75,625
20160801|2016-07-27 09:00,27,1012.25,1015.25,1011,1011.25,317
20160801|2016-07-27 09:30,27,1011,1012,1007,1012,220
20160801|2016-07-27 10:00,27,1010.5,1010.5,1007.25,1009.5,141
20160801|2016-07-27 10:30,27,1008.5,1015,1008.5,1013.75,523
20160801|2016-07-27 11:00,27,1013.25,1013.25,1010.25,1012.25,220
20160801|2016-07-27 11:30,27,1012.5,1015.5,1010,1010,564
20160801|2016-07-27 12:00,27,1009.5,1011.25,1009,1011,267
20160801|2016-07-27 12:30,27,1011.25,1013.25,1010.5,1012.75,338
20160801|2016-07-27 13:00,27,1013,1013.5,1009,1010.25,566
20160801|2016-07-27 19:00,28,1012.5,1022,1012.5,1020.25,211
20160801|2016-07-27 19:30,28,1019.25,1020,1017.5,1018,21
20160801|2016-07-27 20:00,28,1018,1018.5,1014.25,1014.25,30
20160801|2016-07-27 20:30,28,1016.25,1018.25,1014.75,1018.25,46
20160801|2016-07-27 21:00,28,1017.75,1017.75,1017.75,1017.75,1
20160801|2016-07-27 22:00,28,1015.5,1016.5,1014.75,1016.5,20
20160801|2016-07-27 22:30,28,1017,1017,1016,1016,3
20160801|2016-07-27 23:30,28,1018,1018,1018,1018,5
20160801|2016-07-28 00:00,28,1017.5,1017.5,1017.5,1017.5,3
20160801|2016-07-28 00:30,28,1014.25,1014.25,1011.5,1011.5,131
20160801|2016-07-28 01:00,28,1011.75,1016,1011.75,1014.25,70
20160801|2016-07-28 01:30,28,1014.25,1015.75,1014.25,1015.75,3
20160801|2016-07-28 02:30,28,1016.5,1016.75,1014.75,1014.75,9
20160801|2016-07-28 03:00,28,1015.5,1016,1014.5,1014.5,36
20160801|2016-07-28 03:30,28,1016.5,1016.5,1016,1016,6
20160801|2016-07-28 04:30,28,1014.75,1014.75,1013.75,1013.75,6
20160801|2016-07-28 05:00,28,1014,1014,1013,1013,4
20160801|2016-07-28 05:30,28,1011,1011.5,1010.75,1010.75,11
20160801|2016-07-28 06:00,28,1011.5,1013.5,1011.5,1013.5,124
20160801|2016-07-28 06:30,28,1015,1015,1013,1014.25,26
20160801|2016-07-28 07:00,28,1014.5,1016,1014.5,1014.5,33
20160801|2016-07-28 07:30,28,1014.25,1014.25,1004.75,1007.25,311
20160801|2016-07-28 08:30,28,1007.25,1013,1005,1009.25,774
20160801|2016-07-28 09:00,28,1009,1016.75,1007.75,1015.75,272
20160801|2016-07-28 09:30,28,1016,1017,1012,1012,236
20160801|2016-07-28 10:00,28,1012.25,1012.5,1010.25,1011,180
20160801|2016-07-28 10:30,28,1010.5,1012.75,1008.5,1009.75,435
20160801|2016-07-28 11:00,28,1009.75,1009.75,1005.75,1005.75,441
20160801|2016-07-28 11:30,28,1006,1006,998.75,1002.75,637
20160801|2016-07-28 12:00,28,1002.25,1007,1001,1002.25,356
20160801|2016-07-28 12:30,28,1002.25,1002.5,998,1001.75,219
20160801|2016-07-28 13:00,28,1001.5,1004.75,998.75,1004.25,361
20160801|2016-07-28 19:00,29,1005.25,1009,1004.5,1004.5,74
20160801|2016-07-28 19:30,29,1004,1004.5,1004,1004.25,7
20160801|2016-07-28 20:00,29,1009.25,1010,1008,1008,7
20160801|2016-07-28 20:30,29,1009,1010.75,1009,1009.75,8
20160801|2016-07-28 21:00,29,1010,1010,1010,1010,1
20160801|2016-07-28 21:30,29,1009.5,1009.5,1009.5,1009.5,5
20160801|2016-07-28 22:30,29,1007,1007,1005.75,1005.75,10
20160801|2016-07-28 23:00,29,1006.25,1006.25,1006.25,1006.25,3
20160801|2016-07-28 23:30,29,1004.5,1005.25,1004.5,1005.25,6
20160801|2016-07-29 00:30,29,1002.5,1002.5,1000,1000,19
20160801|2016-07-29 01:30,29,998.5,998.5,998.5,998.5,4
20160801|2016-07-29 02:30,29,998.25,998.25,997.75,997.75,7
20160801|2016-07-29 03:30,29,996.75,997.5,996.75,997.5,5
20160801|2016-07-29 04:00,29,997,997,997,997,1
20160801|2016-07-29 04:30,29,997.25,997.25,996.25,996.25,5
20160801|2016-07-29 05:00,29,997,998,997,998,40
20160801|2016-07-29 06:30,29,999.5,999.5,999.5,999.5,2
20160801|2016-07-29 07:00,29,999.25,999.25,998,998.5,41
20160801|2016-07-29 07:30,29,1001.25,1003.5,1001,1002.5,28
20160801|2016-07-29 08:30,29,1003.5,1011,1003,1010,212
20160801|2016-07-29 09:00,29,1010.25,1015.5,1009.75,1013.25,149
20160801|2016-07-29 09:30,29,1013.25,1018,1013.25,1017.75,113
20160801|2016-07-29 10:00,29,1018.25,1023.25,1018.25,1021.5,305
20160801|2016-07-29 10:30,29,1021.25,1024.5,1020.75,1021,107
20160801|2016-07-29 11:00,29,1021,1024.75,1020.25,1024.25,153
20160801|2016-07-29 11:30,29,1024.25,1028.75,1022.25,1028.75,323
20160801|2016-07-29 12:00,29,1027.75,1031,1027.25,1029.25,186
20160801|2016-07-29 12:30,29,1029.25,1034,1029,1033.25,213
20160801|2016-07-29 13:00,29,1033.25,1034.25,1030,1031.5,179
20160801|2016-07-31 19:00,1,1024.5,1030.75,1023.25,1029.5,140
20160801|2016-07-31 19:30,1,1030.25,1030.75,1030.25,1030.5,5
20160801|2016-07-31 20:00,1,1029.75,1029.75,1023.75,1023.75,28
20160801|2016-07-31 20:30,1,1025.25,1025.75,1025.25,1025.75,3
20160801|2016-07-31 21:00,1,1025.5,1025.5,1024.25,1025,4
20160801|2016-07-31 21:30,1,1024.5,1026,1024.5,1026,5
20160801|2016-07-31 22:00,1,1024.5,1025,1024.25,1025,4
20160801|2016-07-31 22:30,1,1024.75,1024.75,1023.75,1023.75,2
20160801|2016-08-01 00:30,1,1024.25,1025,1024.25,1025,2
20160801|2016-08-01 01:00,1,1025,1025,1025,1025,2
20160801|2016-08-01 03:00,1,1021,1021,1021,1021,1
20160801|2016-08-01 03:30,1,1020,1020,1020,1020,1
20160801|2016-08-01 04:00,1,1020.75,1020.75,1020.75,1020.75,3
20160801|2016-08-01 04:30,1,1018.75,1018.75,1018.75,1018.75,1
20160801|2016-08-01 05:30,1,1018.5,1018.5,1017,1017,42
20160801|2016-08-01 06:00,1,1018,1018,1018,1018,22
20160801|2016-08-01 06:30,1,1019.5,1019.5,1016.25,1016.5,7
20160801|2016-08-01 07:00,1,1017.25,1017.25,1015.5,1015.5,22
20160801|2016-08-01 07:30,1,1016,1016,1015.75,1015.75,2
20160801|2016-08-01 08:30,1,1015.5,1016,1003.5,1003.5,206
20160801|2016-08-01 09:00,1,1003.25,1004.75,1000.75,1002.5,180
20160801|2016-08-01 09:30,1,1001.5,1004.25,1000.25,1003.5,90
20160801|2016-08-01 10:00,1,1001.5,1004.5,997.25,998.25,166
20160801|2016-08-01 10:30,1,997.5,997.5,994,996.75,76
20160801|2016-08-01 11:00,1,996.5,996.75,993.25,993.25,53
20160801|2016-08-01 11:30,1,993.75,994.25,992,994.25,73
20160801|2016-08-01 12:00,1,996.25,1000.25,996.25,996.5,33
20160801|2016-08-01 12:30,1,996,999,995.5,999,35
20160801|2016-08-01 13:00,1,999.75,1000.75,994.25,997.5,181
20160801|2016-08-01 19:00,2,994.25,995.25,991.5,992,57
20160801|2016-08-01 19:30,2,995.5,995.5,995.5,995.5,1
20160801|2016-08-01 20:00,2,994.75,996,991,992,11
20160801|2016-08-01 21:00,2,991.5,991.5,991,991,3
20160801|2016-08-01 21:30,2,991,992,991,992,2
20160801|2016-08-01 22:00,2,991.25,993,991.25,993,2
20160801|2016-08-02 01:00,2,996.5,996.5,996,996,3
20160801|2016-08-02 03:30,2,993.5,993.5,993.5,993.5,2
20160801|2016-08-02 06:00,2,993.25,993.25,993.25,993.25,1
20160801|2016-08-02 07:30,2,990,990.5,990,990.5,12
20160801|2016-08-02 08:30,2,992,998.5,992,996.5,160
20160801|2016-08-02 09:00,2,997.5,997.75,994.25,996.5,31
20160801|2016-08-02 09:30,2,995,995,992.5,995,16
20160801|2016-08-02 10:00,2,995,995,985.75,985.75,273
20160801|2016-08-02 10:30,2,984.5,984.5,976.25,979.5,76
20160801|2016-08-02 11:00,2,980,981.5,980,981.5,34
20160801|2016-08-02 11:30,2,979.5,979.5,976.5,976.5,24
20160801|2016-08-02 12:00,2,976,978.75,976,978,24
20160801|2016-08-02 12:30,2,977.75,979.75,977.75,979.75,9
20160801|2016-08-02 13:00,2,981.75,986.5,981.25,986,67
20160801|2016-08-02 19:00,3,987,987,987,987,6
20160801|2016-08-02 20:00,3,985.75,986.25,985.75,986.25,2
20160801|2016-08-02 20:30,3,988,990.25,988,990.25,22
20160801|2016-08-02 21:30,3,990,990,990,990,5
20160801|2016-08-03 05:00,3,995.5,995.5,995.5,995.5,5
20160801|2016-08-03 06:30,3,996,997,996,997,2
20160801|2016-08-03 07:00,3,1000.25,1000.25,1000.25,1000.25,10
20160801|2016-08-03 07:30,3,999.75,999.75,999,999,11
20160801|2016-08-03 08:30,3,999.5,1000.5,993,993,66
20160801|2016-08-03 09:00,3,992.75,999,992.75,998.5,102
20160801|2016-08-03 09:30,3,997.5,1000,994.75,994.75,56
20160801|2016-08-03 10:00,3,994.75,996,992,992,56
20160801|2016-08-03 10:30,3,993.75,993.75,990,991,31
20160801|2016-08-03 11:00,3,989.75,994,989.75,994,6
20160801|2016-08-03 11:30,3,994.75,994.75,992.75,992.75,7
20160801|2016-08-03 12:00,3,991.5,991.5,991,991,5
20160801|2016-08-03 12:30,3,991.5,992,990.75,992,4
20160801|2016-08-03 13:00,3,991.75,991.75,989.25,989.25,40
20160801|2016-08-03 19:00,4,990,992,990,992,10
20160801|2016-08-03 23:30,4,991,991,991,991,1
20160801|2016-08-04 00:30,4,989,989,985.25,985.25,6
20160801|2016-08-04 06:00,4,998.25,998.25,998.25,998.25,12
20160801|2016-08-04 06:30,4,996.75,996.75,996.75,996.75,1
20160801|2016-08-04 07:00,4,997,998.5,997,998.5,3
20160801|2016-08-04 08:30,4,1000,1000,990.25,990.25,44
20160801|2016-08-04 09:00,4,990.25,992.5,990.25,990.5,61
20160801|2016-08-04 09:30,4,994,995.5,993.75,995,4
20160801|2016-08-04 10:00,4,995.5,997.5,995.5,997.5,8
20160801|2016-08-04 10:30,4,1000.25,1000.25,998.75,998.75,2
20160801|2016-08-04 11:00,4,997.25,997.25,996.5,997.25,6
20160801|2016-08-04 11:30,4,997.75,997.75,995,995,4
20160801|2016-08-04 12:30,4,996,996,996,996,1
20160801|2016-08-04 13:00,4,995,995,990.75,990.75,25
20160801|2016-08-04 19:00,5,990.5,990.5,990.5,990.5,6
20160801|2016-08-04 20:30,5,1000,1002.75,1000,1002.25,8
20160801|2016-08-05 01:30,5,1006,1006,1006,1006,10
20160801|2016-08-05 08:30,5,1003.25,1005,1000.75,1001.5,24
20160801|2016-08-05 09:00,5,1009.5,1012,1009.5,1011,4
20160801|2016-08-05 09:30,5,1009.75,1009.75,1006,1007.5,74
20160801|2016-08-05 10:00,5,1005,1005,1005,1005,2
20160801|2016-08-05 10:30,5,1005,1005.75,1005,1005.75,9
20160801|2016-08-05 11:00,5,1001,1003,1001,1003,4
20160801|2016-08-05 11:30,5,1005.25,1005.75,1005.25,1005.75,14
20160801|2016-08-05 12:00,5,1005,1005,1003.5,1004,46
20160801|2016-08-05 12:30,5,1002,1003.25,1002,1003.25,8
20160801|2016-08-05 13:00,5,1005.75,1005.75,1003,1003.5,85
20160801|2016-08-07 20:00,8,1012.5,1012.5,1012.5,1012.5,5
20160801|2016-08-08 04:00,8,1014.75,1014.75,1014.75,1014.75,1
20160801|2016-08-08 04:30,8,1017,1017,1017,1017,1
20160801|2016-08-08 07:00,8,1014,1014.5,1014,1014.5,3
20160801|2016-08-08 07:30,8,1015.25,1015.25,1015.25,1015.25,1
20160801|2016-08-08 08:30,8,1013.25,1014,1009.25,1011,19
20160801|2016-08-08 09:00,8,1012.5,1013.25,1011,1013,60
20160801|2016-08-08 09:30,8,1013,1015.5,1013,1015.5,217
20160801|2016-08-08 10:00,8,1016.25,1016.25,1016,1016.25,5
20160801|2016-08-08 10:30,8,1013.25,1014,1011,1011,18
20160801|2016-08-08 11:00,8,1012,1012,1006.25,1007,18
20160801|2016-08-08 11:30,8,1007.25,1011.25,1007.25,1011.25,9
20160801|2016-08-08 12:00,8,1011.25,1011.25,1011.25,1011.25,1
20160801|2016-08-08 12:30,8,1012,1013.5,1011.5,1012.75,57
20160801|2016-08-08 13:00,8,1018,1018,1018,1018,1
20160801|2016-08-08 19:00,9,1018,1018,1017.25,1017.25,2
20160801|2016-08-08 20:30,9,1014,1014,1014,1014,17
20160801|2016-08-08 21:00,9,1014,1014,1014,1014,11
20160801|2016-08-09 02:00,9,1014.5,1014.5,1014.5,1014.5,1
20160801|2016-08-09 04:30,9,1012,1012,1012,1012,5
20160801|2016-08-09 05:00,9,1013.5,1013.5,1013.5,1013.5,2
20160801|2016-08-09 06:30,9,1013,1013.25,1013,1013.25,3
20160801|2016-08-09 07:00,9,1012.5,1012.5,1011.5,1011.5,7
20160801|2016-08-09 07:30,9,1012.25,1012.25,1012.25,1012.25,1
20160801|2016-08-09 08:30,9,1012,1021,1012,1021,15
20160801|2016-08-09 09:00,9,1023.25,1027.25,1023,1027.25,36
20160801|2016-08-09 09:30,9,1026,1026,1025,1025,7
20160801|2016-08-09 10:00,9,1031.5,1032,1031,1031,10
20160801|2016-08-09 10:30,9,1031.5,1031.5,1030.5,1030.5,11
20160801|2016-08-09 11:00,9,1028,1028,1028,1028,13
20160801|2016-08-09 11:30,9,1026.5,1028,1026.5,1028,3
20160801|2016-08-09 12:00,9,1027.5,1028,1027,1028,4
20160801|2016-08-09 12:30,9,1029,1029,1028,1028,6
20160801|2016-08-09 13:00,9,1025,1025,1023,1023,3
20160801|2016-08-09 19:00,10,1027,1027,1027,1027,5
20160801|2016-08-09 19:30,10,1028,1028,1028,1028,4
20160801|2016-08-09 20:30,10,1029.25,1029.25,1027.25,1027.25,5
20160801|2016-08-10 07:00,10,1030.5,1030.5,1030.5,1030.5,2
20160801|2016-08-10 07:30,10,1028.25,1028.25,1027,1027,2
20160801|2016-08-10 08:30,10,1027.75,1028,1022,1023.25,9
20160801|2016-08-10 09:00,10,1023.5,1026.75,1023.5,1026.75,15
20160801|2016-08-10 09:30,10,1024.5,1024.5,1020,1021.5,26
20160801|2016-08-10 10:00,10,1021,1021,1016,1016,7
20160801|2016-08-10 10:30,10,1017.5,1018.5,1015,1015.25,28
20160801|2016-08-10 11:00,10,1014,1014,1008,1009.5,39
20160801|2016-08-10 11:30,10,1009.5,1009.5,1008,1008,19
20160801|2016-08-10 12:00,10,1013.5,1015,1013.5,1015,16
20160801|2016-08-10 12:30,10,1018.5,1018.5,1018.5,1018.5,2
20160801|2016-08-10 13:00,10,1019,1019,1016,1017.25,3
20160801|2016-08-10 19:00,11,1022.25,1022.25,1022.25,1022.25,1
20160801|2016-08-10 19:30,11,1019.75,1019.75,1019.75,1019.75,7
20160801|2016-08-11 06:00,11,1017.5,1017.5,1017.5,1017.5,3
20160801|2016-08-11 06:30,11,1018,1018,1018,1018,1
20160801|2016-08-11 07:30,11,1020,1020,1020,1020,1
20160801|2016-08-11 08:30,11,1022,1022.25,1021.25,1022.25,14
20160801|2016-08-11 09:00,11,1024,1024.75,1024,1024,85
20160801|2016-08-11 09:30,11,1023.5,1028,1022.25,1028,39
20160801|2016-08-11 10:00,11,1026,1027,1026,1027,7
20160801|2016-08-11 10:30,11,1026,1026.25,1026,1026.25,26
20160801|2016-08-11 11:00,11,1025,1026,1025,1026,31
20160801|2016-08-11 11:30,11,1026,1026,1024.5,1024.5,20
20160801|2016-08-11 12:30,11,1025,1026,1025,1025,44
20160801|2016-08-11 13:00,11,1022.25,1023,1022.25,1023,3
20160801|2016-08-11 19:00,12,1023.5,1023.5,1016.75,1018.25,9
20160801|2016-08-11 20:00,12,1018.5,1018.5,1018.5,1018.5,1
20160801|2016-08-12 05:30,12,1016,1016,1016,1016,1
20160801|2016-08-12 06:00,12,1012,1012,1012,1012,1
20160801|2016-08-12 08:30,12,1012.25,1016.25,1012.25,1012.5,5
20160801|2016-08-12 09:00,12,1006.25,1006.25,1006.25,1006.25,1
20160801|2016-08-12 10:00,12,1004,1006.5,1003,1003,8
20160801|2016-08-12 11:00,12,999.5,1001.25,999.5,1001.25,2
20160801|2016-08-12 11:30,12,994.5,994.5,994.5,994.5,2
20160901|2015-11-18 12:30,18,873.25,873.25,873.25,873.25,1
20160901|2015-11-18 22:00,19,869,869,869,869,1
20160901|2015-11-19 01:00,19,871.75,871.75,871.75,871.75,10
20160901|2015-11-19 06:30,19,870.5,870.5,870.25,870.25,2
20160901|2015-11-19 07:30,19,871.75,871.75,871.5,871.5,3
20160901|2015-11-19 08:30,19,875,877,874.75,877,9
20160901|2015-11-19 09:00,19,874.5,875.75,874.25,875.75,4
20160901|2015-11-19 09:30,19,875.25,875.25,873.75,873.75,2
20160901|2015-11-19 10:30,19,874.75,876.5,874.75,876,54
20160901|2015-11-19 12:00,19,874.5,874.5,874.5,874.5,4
20160901|2015-11-19 12:30,19,875,875,875,875,1
20160901|2015-11-19 20:30,20,873.5,873.5,873.5,873.5,10
20160901|2015-11-20 06:30,20,871,871,871,871,1
20160901|2015-11-20 07:30,20,871.5,871.5,871.5,871.5,1
20160901|2015-11-20 08:30,20,870.75,875,870.25,875,5
20160901|2015-11-20 09:00,20,874.75,874.75,874.75,874.75,2
20160901|2015-11-20 10:00,20,873.25,873.25,873.25,873.25,1
20160901|2015-11-20 10:30,20,874,874.25,874,874.25,3
20160901|2015-11-20 11:30,20,873.25,873.25,873.25,873.25,1
20160901|2015-11-20 12:00,20,875,875.75,875,875.75,2
20160901|2015-11-22 19:00,23,869,869,869,869,1
20160901|2015-11-23 00:00,23,866.25,866.25,866,866,2
20160901|2015-11-23 04:30,23,864,864,864,864,4
20160901|2015-11-23 07:00,23,863.25,863.25,863,863,7
20160901|2015-11-23 08:30,23,864,864,864,864,1
20160901|2015-11-23 09:00,23,867.25,867.25,867.25,867.25,1
20160901|2015-11-23 09:30,23,868,869,868,868.25,3
20160901|2015-11-23 10:00,23,867.25,867.25,867.25,867.25,1
20160901|2015-11-23 10:30,23,873,873.75,873,873.75,4
20160901|2015-11-23 11:00,23,872.5,872.5,872.5,872.5,1
20160901|2015-11-23 11:30,23,873.25,876,873.25,876,3
20160901|2015-11-23 12:00,23,877,879.25,877,877.75,9
20160901|2015-11-23 12:30,23,878.25,878.25,878.25,878.25,1
20160901|2015-11-23 13:00,23,880.25,880.75,880,880.75,4
20160901|2015-11-23 19:30,24,879.25,879.25,879.25,879.25,2
20160901|2015-11-24 03:00,24,880.25,880.25,880.25,880.25,1
20160901|2015-11-24 04:30,24,880,880,880,880,1
20160901|2015-11-24 06:30,24,881.25,881.25,881.25,881.25,2
20160901|2015-11-24 08:30,24,879,879,879,879,1
20160901|2015-11-24 12:30,24,881.75,881.75,881.75,881.75,1
20160901|2015-11-25 08:30,25,880,880,880,880,1
20160901|2015-11-25 09:00,25,881.25,881.5,881.25,881.5,3
20160901|2015-11-25 09:30,25,883,884.5,883,884.5,3
20160901|2015-11-25 10:00,25,886.25,886.25,886.25,886.25,1
20160901|2015-11-25 13:00,25,890,890,890,890,1
20160901|2015-11-27 09:30,27,889.25,889.25,889.25,889.25,2
20160901|2015-11-27 10:00,27,892,892,892,892,1
20160901|2015-11-29 19:30,30,886,886,886,886,1
20160901|2015-11-30 08:30,30,891.25,894.75,891.25,894.75,3
20160901|2015-11-30 09:00,30,892.25,894.25,892.25,893.75,4
20160901|2015-11-30 09:30,30,895,896.75,895,895.5,9
20160901|2015-11-30 10:00,30,892.5,892.5,892.5,892.5,1
20160901|2015-11-30 10:30,30,893.75,893.75,893.75,893.75,4
20160901|2015-11-30 11:00,30,895,895.75,895,895.75,2
20160901|2015-11-30 11:30,30,897.25,897.25,897.25,897.25,2
20160901|2015-11-30 12:00,30,896,896,896,896,1
20160901|2015-11-30 13:00,30,894.75,896.5,894.75,896.5,2
20160901|2015-12-01 00:00,1,895.25,895.25,895.25,895.25,1
20160901|2015-12-01 02:30,1,898.25,898.25,898.25,898.25,1
20160901|2015-12-01 05:00,1,897.75,897.75,897.75,897.75,1
20160901|2015-12-01 06:30,1,902,902,902,902,1
20160901|2015-12-01 08:30,1,898,899.25,897.75,899.25,3
20160901|2015-12-01 09:00,1,902.25,902.25,901.75,901.75,4
20160901|2015-12-01 09:30,1,902,902,902,902,1
20160901|2015-12-01 10:30,1,903.75,905,903.75,905,2
20160901|2015-12-01 11:00,1,902.25,902.25,902.25,902.25,1
20160901|2015-12-01 11:30,1,903.5,903.5,903.5,903.5,1
20160901|2015-12-01 13:00,1,905,905,905,905,1
20160901|2015-12-01 23:30,2,905.5,905.5,905.25,905.25,2
20160901|2015-12-02 06:00,2,905.75,905.75,905.75,905.75,1
20160901|2015-12-02 07:00,2,902,902,901,901,2
20160901|2015-12-02 07:30,2,899.5,901.25,899.5,901.25,2
20160901|2015-12-02 08:30,2,904.25,904.5,901.25,901.25,4
20160901|2015-12-02 09:00,2,901,903.5,901,903.5,2
20160901|2015-12-02 09:30,2,902.5,902.5,902.25,902.25,2
20160901|2015-12-02 10:00,2,902.25,902.5,902.25,902.5,2
20160901|2015-12-02 10:30,2,902.5,902.5,902.5,902.5,1
20160901|2015-12-02 12:00,2,909,909,907.25,907.25,12
20160901|2015-12-02 12:30,2,909,909,909,909,1
20160901|2015-12-03 03:00,3,905,905,903.5,903.5,3
20160901|2015-12-03 04:30,3,904.25,904.25,904.25,904.25,1
20160901|2015-12-03 06:00,3,903.5,903.5,903.5,903.5,1
20160901|2015-12-03 08:30,3,905.5,906.25,905.5,905.75,11
20160901|2015-12-03 09:00,3,906.25,906.75,905,906.5,13
20160901|2015-12-03 09:30,3,908.5,908.75,908.5,908.75,3
20160901|2015-12-03 10:00,3,907.75,907.75,907.75,907.75,1
20160901|2015-12-03 10:30,3,908.5,908.5,908.5,908.5,1
20160901|2015-12-03 11:00,3,909.75,909.75,909.75,909.75,2
20160901|2015-12-03 11:30,3,910,910.5,910,910.5,2
20160901|2015-12-03 12:30,3,912.25,913,912.25,912.75,23
20160901|2015-12-03 13:00,3,912.25,913.5,912.25,913,8
20160901|2015-12-03 23:30,4,911.75,911.75,911.75,911.75,1
20160901|2015-12-04 01:00,4,909.75,909.75,909.75,909.75,1
20160901|2015-12-04 01:30,4,909.5,909.5,909.5,909.5,1
20160901|2015-12-04 06:00,4,909.5,909.5,909,909,5
20160901|2015-12-04 06:30,4,909.5,909.5,909.5,909.5,1
20160901|2015-12-04 08:30,4,911.25,912.75,911.25,912.5,5
20160901|2015-12-04 09:00,4,914,914,914,914,1
20160901|2015-12-04 09:30,4,914.75,916.5,914,914,13
20160901|2015-12-04 10:00,4,913,913,911,911,2
20160901|2015-12-04 11:00,4,912.25,913.5,912.25,913.5,5
20160901|2015-12-04 11:30,4,913.75,914,913.75,914,3
20160901|2015-12-04 12:00,4,918.5,918.5,918.5,918.5,2
20160901|2015-12-04 12:30,4,918.75,920,918.75,919.5,10
20160901|2015-12-04 13:00,4,920.25,920.5,919.75,920.5,5
20160901|2015-12-06 21:00,7,918.25,918.25,918.25,918.25,1
20160901|2015-12-06 21:30,7,917.5,918,917.5,918,2
20160901|2015-12-07 00:00,7,917.25,917.25,917.25,917.25,3
20160901|2015-12-07 04:30,7,920.25,920.25,920.25,920.25,1
20160901|2015-12-07 06:30,7,919.5,919.5,919.5,919.5,1
20160901|2015-12-07 07:00,7,916.75,916.75,916.75,916.75,1
20160901|2015-12-07 08:30,7,917,918.25,913.75,915.25,33
20160901|2015-12-07 09:00,7,912.25,915.5,912.25,915.5,8
20160901|2015-12-07 09:30,7,915,915,912,912,3
20160901|2015-12-07 10:00,7,913,913.5,913,913.25,4
20160901|2015-12-07 10:30,7,912,912,910,910.75,19
20160901|2015-12-07 11:00,7,910.75,912,910.75,911,10
20160901|2015-12-07 12:00,7,906,906,904,904,5
20160901|2015-12-07 13:00,7,898.75,901.5,897.75,901.5,77
20160901|2015-12-07 19:00,8,900.75,901,900.75,901,13
20160901|2015-12-07 19:30,8,900,900,898,898,5
20160901|2015-12-07 21:00,8,897.5,897.5,897.5,897.5,2
20160901|2015-12-07 22:30,8,898.25,898.25,898.25,898.25,3
20160901|2015-12-08 00:00,8,895.25,896.5,895.25,896.5,24
20160901|2015-12-08 06:30,8,895.25,895.25,895.25,895.25,1
20160901|2015-12-08 07:00,8,895.25,895.25,895.25,895.25,1
20160901|2015-12-08 08:30,8,895.25,899.75,895.25,899.75,3
20160901|2015-12-08 09:00,8,898.5,898.5,898.5,898.5,1
20160901|2015-12-08 09:30,8,898.75,898.75,898.75,898.75,1
20160901|2015-12-08 10:00,8,898.25,898.25,898.25,898.25,1
20160901|2015-12-08 10:30,8,892,892,889.75,891.75,11
20160901|2015-12-08 11:00,8,891,891,891,891,2
20160901|2015-12-08 11:30,8,890.5,890.5,889.25,889.25,4
20160901|2015-12-08 13:00,8,893.5,893.5,892,893,7
20160901|2015-12-08 21:30,9,893.5,894,893.5,894,3
20160901|2015-12-08 23:30,9,893.25,893.25,893.25,893.25,2
20160901|2015-12-09 00:00,9,894.5,894.5,893,893,2
20160901|2015-12-09 08:30,9,895,896,895,896,4
20160901|2015-12-09 09:00,9,896.25,898,896.25,898,2
20160901|2015-12-09 09:30,9,897.25,897.25,897,897.25,20
20160901|2015-12-09 10:00,9,898,898,898,898,3
20160901|2015-12-09 10:30,9,897.5,897.5,894.25,894.75,4
20160901|2015-12-09 11:00,9,894.25,894.25,889,889.5,45
20160901|2015-12-09 11:30,9,889.5,889.5,889.5,889.5,1
20160901|2015-12-09 12:00,9,890.75,890.75,890.5,890.5,6
20160901|2015-12-09 13:00,9,892.75,892.75,892,892,4
20160901|2015-12-09 22:30,10,892.25,892.5,892.25,892.25,3
20160901|2015-12-10 01:30,10,892.5,892.5,892.5,892.5,1
20160901|2015-12-10 02:00,10,892.75,892.75,892.75,892.75,1
20160901|2015-12-10 07:00,10,891.25,891.25,891,891,2
20160901|2015-12-10 08:30,10,891.5,891.75,891.5,891.75,9
20160901|2015-12-10 09:00,10,891.75,894.5,891.75,894.5,14
20160901|2015-12-10 09:30,10,895.75,895.75,895.5,895.5,6
20160901|2015-12-10 10:00,10,895,895,893.75,893.75,14
20160901|2015-12-10 10:30,10,895.25,895.25,895.25,895.25,2
20160901|2015-12-10 11:00,10,898,898,896.75,896.75,7
20160901|2015-12-10 11:30,10,896.5,901.25,896.5,900.75,22
20160901|2015-12-10 12:00,10,901.75,903.5,901.75,902,10
20160901|2015-12-10 12:30,10,900.5,900.5,900.5,900.5,1
20160901|2015-12-10 13:00,10,899,899,896.5,896.5,5
20160901|2015-12-10 19:00,11,893.5,893.75,893.5,893.75,3
20160901|2015-12-10 19:30,11,893.5,893.5,892.5,892.5,2
20160901|2015-12-10 23:30,11,894.5,894.5,894.5,894.5,1
20160901|2015-12-11 00:00,11,895.75,895.75,895.75,895.75,1
20160901|2015-12-11 01:30,11,899.25,899.25,899.25,899.25,1
20160901|2015-12-11 04:00,11,898.25,898.25,898.25,898.25,2
20160901|2015-12-11 04:30,11,898,898,897.25,897.25,9
20160901|2015-12-11 07:00,11,900,900,900,900,1
20160901|2015-12-11 08:30,11,899,899,895,895,9
20160901|2015-12-11 09:00,11,894,894,887.5,887.5,30
20160901|2015-12-11 09:30,11,888.75,888.75,888,888.5,36
20160901|2015-12-11 10:00,11,888.75,891.5,888.75,890.75,12
20160901|2015-12-11 10:30,11,887.5,889,887.5,888.5,22
20160901|2015-12-11 11:00,11,889.25,889.25,888.75,888.75,28
20160901|2015-12-11 11:30,11,888.5,888.5,888.5,888.5,1
20160901|2015-12-11 12:00,11,888,888,888,888,1
20160901|2015-12-11 12:30,11,890.25,890.25,890.25,890.25,1
20160901|2015-12-11 13:00,11,890.25,890.25,887,888,13
20160901|2015-12-14 02:00,14,889.25,889.25,889.25,889.25,1
20160901|2015-12-14 03:00,14,889,889,889,889,1
20160901|2015-12-14 05:00,14,887.5,887.5,887.5,887.5,1
20160901|2015-12-14 07:30,14,887.5,887.5,887.5,887.5,4
20160901|2015-12-14 08:30,14,888.25,888.25,887.5,887.5,3
20160901|2015-12-14 09:30,14,889.5,889.5,889.25,889.25,2
20160901|2015-12-14 10:00,14,887.25,888.75,887.25,888.25,5
20160901|2015-12-14 10:30,14,887.75,887.75,887.25,887.5,12
20160901|2015-12-14 11:30,14,891.75,891.75,891.5,891.5,2
20160901|2015-12-14 12:00,14,892.75,892.75,892,892,6
20160901|2015-12-14 13:00,14,889,889,889,889,1
20160901|2015-12-15 01:00,15,885,885,884.5,884.5,21
20160901|2015-12-15 01:30,15,886,886.75,886,886.75,21
20160901|2015-12-15 03:30,15,886.75,886.75,886.75,886.75,2
20160901|2015-12-15 04:00,15,887.25,887.25,887.25,887.25,1
20160901|2015-12-15 06:00,15,888,888,888,888,1
20160901|2015-12-15 07:00,15,886.5,886.5,886.5,886.5,1
20160901|2015-12-15 08:30,15,885,885,883,883.75,12
20160901|2015-12-15 09:30,15,882,882,882,882,2
20160901|2015-12-15 10:30,15,882,882,882,882,2
20160901|2015-12-15 11:00,15,881.75,883,881.75,883,15
20160901|2015-12-15 11:30,15,883.5,886,883.5,883.5,7
20160901|2015-12-15 12:00,15,883.5,883.5,883.5,883.5,2
20160901|2015-12-15 12:30,15,884.25,885,884.25,885,4
20160901|2015-12-16 00:30,16,884,884,884,884,1
20160901|2015-12-16 02:30,16,881.75,881.75,881.75,881.75,1
20160901|2015-12-16 07:00,16,881,881,881,881,1
20160901|2015-12-16 08:30,16,881,881,881,881,3
20160901|2015-12-16 09:00,16,880.25,881.25,880,881.25,10
20160901|2015-12-16 09:30,16,878.25,878.25,876,876,79
20160901|2015-12-16 10:00,16,875.75,876,871.75,871.75,149
20160901|2015-12-16 10:30,16,871.5,873.25,871,873.25,56
20160901|2015-12-16 11:00,16,872.75,872.75,872.5,872.5,2
20160901|2015-12-16 12:00,16,874.25,874.5,874.25,874.5,4
20160901|2015-12-16 12:30,16,874.5,876,874.5,875.75,6
20160901|2015-12-16 13:00,16,875.5,876,875.5,876,4
20160901|2015-12-17 00:00,17,869.5,869.5,869.5,869.5,2
20160901|2015-12-17 04:30,17,870.5,870.5,870.5,870.5,5
20160901|2015-12-17 05:30,17,870.75,870.75,870.75,870.75,1
20160901|2015-12-17 06:30,17,871,871,871,871,10
20160901|2015-12-17 07:00,17,870.75,870.75,870.75,870.75,3
20160901|2015-12-17 07:30,17,869.5,869.5,869.5,869.5,1
20160901|2015-12-17 08:30,17,868,871.25,868,868.75,54
20160901|2015-12-17 09:00,17,868.5,872.5,868.5,869.5,25
20160901|2015-12-17 09:30,17,868,868,868,868,1
20160901|2015-12-17 10:30,17,872.25,872.25,872,872,2
20160901|2015-12-17 12:00,17,886.5,887,885.75,887,5
20160901|2015-12-17 12:30,17,889.25,889.25,888,888,3
20160901|2015-12-17 13:00,17,891,891.25,891,891.25,6
20160901|2015-12-17 19:00,18,889.75,889.75,889.75,889.75,2
20160901|2015-12-17 20:00,18,889.25,889.25,888.75,888.75,2
20160901|2015-12-17 21:30,18,888.5,888.5,888.5,888.5,1
20160901|2015-12-17 23:00,18,890.25,890.25,890.25,890.25,1
20160901|2015-12-18 01:00,18,889.75,889.75,889.75,889.75,1
20160901|2015-12-18 01:30,18,889.5,889.5,889.5,889.5,1
20160901|2015-12-18 08:30,18,899,900,899,900,4
20160901|2015-12-18 09:00,18,899.5,900.25,899.5,900.25,4
20160901|2015-12-18 09:30,18,902.25,902.75,902.25,902.75,21
20160901|2015-12-18 10:00,18,903,903.75,902.75,903,29
20160901|2015-12-18 10:30,18,902.5,902.5,902.5,902.5,1
20160901|2015-12-18 11:00,18,905,905.75,902.5,902.5,14
20160901|2015-12-18 11:30,18,901.5,901.5,899.5,899.5,4
20160901|2015-12-18 12:00,18,899.75,902.75,899.75,902.75,3
20160901|2015-12-18 12:30,18,903,903,903,903,1
20160901|2015-12-20 21:00,21,903.25,903.25,903.25,903.25,1
20160901|2015-12-20 23:30,21,905.5,905.5,905.25,905.25,3
20160901|2015-12-21 08:30,21,904.5,904.5,904.5,904.5,1
20160901|2015-12-21 09:30,21,904,904.25,902,902,6
20160901|2015-12-21 10:30,21,902,902,901.25,901.75,3
20160901|2015-12-21 11:00,21,901.5,903.75,901.5,903.75,5
20160901|2015-12-21 11:30,21,904.25,904.5,904.25,904.5,3
20160901|2015-12-21 12:00,21,904,904,904,904,1
20160901|2015-12-21 13:00,21,903.5,904.25,903.25,904,40
20160901|2015-12-21 19:00,22,904.75,905,904.5,904.5,4
20160901|2015-12-22 00:00,22,906.5,906.5,905.5,906.25,5
20160901|2015-12-22 00:30,22,905.5,905.5,905.5,905.5,5
20160901|2015-12-22 01:00,22,903.75,903.75,903.75,903.75,1
20160901|2015-12-22 01:30,22,903.75,903.75,903.75,903.75,1
20160901|2015-12-22 02:30,22,903.75,903.75,903.5,903.5,8
20160901|2015-12-22 06:00,22,906.25,906.25,906.25,906.25,6
20160901|2015-12-22 07:30,22,906.25,906.25,904,904,5
20160901|2015-12-22 08:30,22,905.25,905.25,905.25,905.25,1
20160901|2015-12-22 09:00,22,905,905,905,905,11
20160901|2015-12-22 09:30,22,904.5,904.5,904.5,904.5,8
20160901|2015-12-22 10:00,22,903.25,903.25,902.5,902.75,29
20160901|2015-12-22 10:30,22,903.25,904.25,902,902,31
20160901|2015-12-22 11:30,22,903.25,903.25,902.5,902.5,2
20160901|2015-12-22 12:00,22,900.75,901.5,900.75,901,5
20160901|2015-12-22 12:30,22,900,900.25,900,900.25,11
20160901|2015-12-22 13:00,22,899,899,898.75,899,5
20160901|2015-12-22 19:00,23,900,900,900,900,1
20160901|2015-12-22 19:30,23,898.75,898.75,897.75,897.75,6
20160901|2015-12-23 01:00,23,900.5,900.5,900.5,900.5,2
20160901|2015-12-23 07:00,23,897.75,897.75,897.75,897.75,1
20160901|2015-12-23 08:30,23,897,897,897,897,1
20160901|2015-12-23 11:00,23,894.5,894.5,894.5,894.5,2
20160901|2015-12-23 12:00,23,893.75,893.75,893.75,893.75,2
20160901|2015-12-23 12:30,23,894,894,894,894,5
20160901|2015-12-23 13:00,23,893.75,893.75,892.75,892.75,2
20160901|2015-12-23 19:00,24,895.5,896,895.5,896,2
20160901|2015-12-23 20:30,24,893.5,893.5,893.5,893.5,2
20160901|2015-12-24 07:00,24,893.5,893.5,893.5,893.5,1
20160901|2015-12-24 07:30,24,895,895,895,895,1
20160901|2015-12-24 08:30,24,892.25,893.5,889,889,16
20160901|2015-12-24 09:00,24,890.25,890.5,890.25,890.5,6
20160901|2015-12-24 10:00,24,889.25,889.25,889.25,889.25,1
20160901|2015-12-24 10:30,24,886.75,886.75,886.75,886.75,2
20160901|2015-12-24 11:00,24,885.75,885.75,885.5,885.5,4
20160901|2015-12-28 07:00,28,881.5,882,881.5,882,3
20160901|2015-12-28 07:30,28,882,882,882,882,1
20160901|2015-12-28 08:30,28,881.25,881.5,879,880.25,18
20160901|2015-12-28 09:30,28,878,878,878,878,2
20160901|2015-12-28 10:00,28,878,878,878,878,2
20160901|2015-12-28 10:30,28,878,879,878,878,23
20160901|2015-12-28 11:00,28,876.25,876.25,876,876,9
20160901|2015-12-28 11:30,28,877.5,877.5,877.5,877.5,1
20160901|2015-12-28 12:00,28,877.25,877.25,877.25,877.25,1
20160901|2015-12-28 12:30,28,876,876.25,876,876,6
20160901|2015-12-28 13:00,28,875.25,877,875.25,877,39
20160901|2015-12-29 03:30,29,883,883.25,883,883.25,3
20160901|2015-12-29 06:30,29,881.75,881.75,881.5,881.5,5
20160901|2015-12-29 07:00,29,882.5,882.5,882.5,882.5,1
20160901|2015-12-29 07:30,29,886.5,886.5,885.25,885.25,5
20160901|2015-12-29 08:30,29,884.25,884.5,881.75,881.75,17
20160901|2015-12-29 09:00,29,882,883.25,881,881,7
20160901|2015-12-29 09:30,29,880.25,881,879.5,879.5,21
20160901|2015-12-29 10:00,29,880.75,880.75,880.75,880.75,25
20160901|2015-12-29 10:30,29,880.25,880.25,880.25,880.25,1
20160901|2015-12-29 11:00,29,879,879,879,879,5
20160901|2015-12-29 11:30,29,878.75,879.5,878.75,879.5,14
20160901|2015-12-29 12:00,29,879.75,883.25,879.75,881.5,27
20160901|2015-12-29 12:30,29,880.75,881.75,880.5,881.75,15
20160901|2015-12-29 13:00,29,882,882.25,881.5,881.75,36
20160901|2015-12-30 00:30,30,888,888,888,888,2
20160901|2015-12-30 04:30,30,884.5,884.5,884.5,884.5,1
20160901|2015-12-30 08:30,30,884.25,885,881.25,881.75,43
20160901|2015-12-30 09:00,30,882,882,882,882,2
20160901|2015-12-30 09:30,30,880.75,881.25,880.75,881.25,6
20160901|2015-12-30 10:00,30,882.25,882.25,881.5,881.5,14
20160901|2015-12-30 10:30,30,883.75,887.5,883.75,885.5,23
20160901|2015-12-30 11:00,30,884.75,884.75,882.75,882.75,2
20160901|2015-12-30 12:00,30,885,885,885,885,1
20160901|2015-12-30 12:30,30,885,885,883.75,884.5,12
20160901|2015-12-30 13:00,30,884.75,885.25,883.75,883.75,12
20160901|2015-12-31 08:30,31,882.75,883,880.5,880.5,13
20160901|2015-12-31 09:00,31,880,880,880,880,1
20160901|2015-12-31 10:00,31,880.75,880.75,880.75,880.75,6
20160901|2015-12-31 10:30,31,880.5,880.5,880.25,880.25,4
20160901|2015-12-31 11:00,31,880.25,880.25,880,880,2
20160901|2015-12-31 11:30,31,879.5,879.5,879.5,879.5,1
20160901|2015-12-31 12:00,31,878.75,878.75,878.75,878.75,7
20160901|2015-12-31 12:30,31,880,880.5,880,880.25,10
20160901|2015-12-31 13:00,31,879.5,879.5,879.5,879.5,3
20160901|2016-01-03 19:00,4,881.25,881.25,881.25,881.25,1
20160901|2016-01-03 19:30,4,878.25,878.25,878.25,878.25,1
20160901|2016-01-04 02:00,4,875,875,875,875,4
20160901|2016-01-04 06:00,4,875,875,875,875,1
20160901|2016-01-04 07:30,4,875.25,875.25,875.25,875.25,1
20160901|2016-01-04 08:30,4,874.5,875.75,874,875.25,32
20160901|2016-01-04 09:00,4,873.75,874,872.75,873,13
20160901|2016-01-04 09:30,4,871.25,871.25,869.75,869.75,22
20160901|2016-01-04 10:00,4,869.5,869.75,869.5,869.5,13
20160901|2016-01-04 10:30,4,870.75,871.25,870.75,871,5
20160901|2016-01-04 11:00,4,870.75,870.75,869.5,869.5,3
20160901|2016-01-04 12:00,4,868,868,868,868,2
20160901|2016-01-04 13:00,4,870,871.5,870,871.5,9
20160901|2016-01-04 19:00,5,871.75,871.75,871.75,871.75,1
20160901|2016-01-05 00:00,5,874.25,874.5,874.25,874.5,2
20160901|2016-01-05 00:30,5,874.75,874.75,874.5,874.5,2
20160901|2016-01-05 01:30,5,874.5,874.5,874.5,874.5,1
20160901|2016-01-05 05:00,5,875.5,875.5,875.5,875.5,2
20160901|2016-01-05 08:30,5,876.25,876.25,876.25,876.25,1
20160901|2016-01-05 09:30,5,874.5,875.5,874.5,875.5,4
20160901|2016-01-05 10:00,5,871.5,871.5,871.25,871.25,2
20160901|2016-01-05 10:30,5,872,872.25,872,872.25,4
20160901|2016-01-05 11:00,5,871.25,872.25,871.25,872.25,6
20160901|2016-01-05 11:30,5,872.25,872.25,872.25,872.25,1
20160901|2016-01-05 12:00,5,871,871,870,870.5,7
20160901|2016-01-05 12:30,5,871.25,871.5,870.5,870.5,6
20160901|2016-01-05 13:00,5,871.25,871.25,871.25,871.25,1
20160901|2016-01-06 01:00,6,868.75,868.75,868.75,868.75,1
20160901|2016-01-06 02:00,6,868,868,868,868,1
20160901|2016-01-06 02:30,6,869.25,869.5,869.25,869.5,22
20160901|2016-01-06 06:30,6,867.5,867.5,867.5,867.5,1
20160901|2016-01-06 07:00,6,867.5,867.5,867.5,867.5,1
20160901|2016-01-06 08:30,6,867.75,871.5,867.75,871.25,5
20160901|2016-01-06 09:30,6,865.25,866.75,865.25,866,11
20160901|2016-01-06 10:00,6,867,870,867,869.75,9
20160901|2016-01-06 10:30,6,870.25,873.5,870.25,873.5,7
20160901|2016-01-06 11:30,6,873.75,873.75,873.5,873.75,3
20160901|2016-01-06 12:00,6,874.5,874.5,873.25,873.25,5
20160901|2016-01-06 12:30,6,875.5,879,875,878.25,16
20160901|2016-01-06 13:00,6,876.75,878,875.5,875.75,22
20160901|2016-01-07 05:30,7,873,873,873,873,1
20160901|2016-01-07 07:00,7,872,872,872,872,2
20160901|2016-01-07 07:30,7,871.25,871.25,871,871,7
20160901|2016-01-07 08:30,7,871.75,875,871,875,11
20160901|2016-01-07 09:00,7,875,875,875,875,2
20160901|2016-01-07 09:30,7,877.5,877.75,875.5,875.5,18
20160901|2016-01-07 10:00,7,876,878.75,876,878.75,30
20160901|2016-01-07 10:30,7,877.25,878.25,876.5,877,38
20160901|2016-01-07 11:00,7,876.75,876.75,875.25,875.25,10
20160901|2016-01-07 11:30,7,874.75,877,874.75,877,4
20160901|2016-01-07 12:00,7,876.25,876.25,876.25,876.25,2
20160901|2016-01-07 12:30,7,877.75,877.75,876.25,876.25,6
20160901|2016-01-07 13:00,7,876.5,877.5,875.5,875.5,14
20160901|2016-01-07 19:00,8,877.25,877.5,877,877,5
20160901|2016-01-08 01:30,8,879.5,879.5,879.5,879.5,1
20160901|2016-01-08 03:30,8,879.75,880,879.75,880,20
20160901|2016-01-08 04:00,8,880,880,880,880,5
20160901|2016-01-08 04:30,8,879.5,879.5,879.5,879.5,1
20160901|2016-01-08 05:00,8,879.5,879.5,878.25,878.25,5
20160901|2016-01-08 07:00,8,878.5,878.5,878.5,878.5,3
20160901|2016-01-08 07:30,8,878.5,879,878.5,879,8
20160901|2016-01-08 08:30,8,879.5,880.25,879.5,880.25,4
20160901|2016-01-08 09:00,8,879,879.5,879,879.5,8
20160901|2016-01-08 10:00,8,879.75,880.75,878.75,879.5,11
20160901|2016-01-08 10:30,8,880.25,880.25,878.75,879.25,11
20160901|2016-01-08 11:00,8,879.5,879.5,879.5,879.5,2
20160901|2016-01-08 11:30,8,879.75,879.75,878.25,878.25,3
20160901|2016-01-08 12:00,8,875.25,875.25,875,875.25,6
20160901|2016-01-08 12:30,8,874.75,876.75,874.75,876.75,6
20160901|2016-01-08 13:00,8,876.75,876.75,876,876.25,15
20160901|2016-01-10 19:30,11,874.75,874.75,874.75,874.75,1
20160901|2016-01-11 08:30,11,874.25,878.75,874.25,878.25,29
20160901|2016-01-11 09:00,11,879.5,879.5,879.5,879.5,1
20160901|2016-01-11 09:30,11,874.75,874.75,873.75,873.75,7
20160901|2016-01-11 10:00,11,873,873,871.75,871.75,11
20160901|2016-01-11 10:30,11,872.25,872.25,871.25,871.25,4
20160901|2016-01-11 11:00,11,871.5,871.5,870.5,871,11
20160901|2016-01-11 11:30,11,871.25,871.5,871,871,8
20160901|2016-01-11 12:30,11,872.5,872.75,872,872,32
20160901|2016-01-11 13:00,11,871.75,872.5,871.5,871.75,40
20160901|2016-01-11 19:00,12,872.75,872.75,872.75,872.75,2
20160901|2016-01-11 19:30,12,874,874,874,874,2
20160901|2016-01-11 23:30,12,871.25,871.25,871.25,871.25,1
20160901|2016-01-12 01:00,12,871.25,871.25,871.25,871.25,1
20160901|2016-01-12 03:00,12,873.5,873.5,873.5,873.5,1
20160901|2016-01-12 06:30,12,870,870,870,870,5
20160901|2016-01-12 07:00,12,870.25,871.5,870.25,871.5,7
20160901|2016-01-12 08:30,12,872.25,873.75,872.25,872.5,84
20160901|2016-01-12 09:00,12,872.5,872.5,870.75,870.75,13
20160901|2016-01-12 09:30,12,869.25,869.25,868,868.75,14
20160901|2016-01-12 10:00,12,869.5,869.5,869.5,869.5,1
20160901|2016-01-12 10:30,12,868.5,869.25,868,868,7
20160901|2016-01-12 11:00,12,876.75,889.5,875.5,883.75,69
20160901|2016-01-12 11:30,12,884.75,888.5,884.75,887.75,23
20160901|2016-01-12 12:00,12,887.5,887.5,886.25,887,21
20160901|2016-01-12 12:30,12,886.25,886.25,883.75,883.75,4
20160901|2016-01-12 13:00,12,884,884.25,883.75,884.25,15
20160901|2016-01-12 21:30,13,881.25,881.25,881.25,881.25,1
20160901|2016-01-13 05:30,13,884.25,884.25,884.25,884.25,1
20160901|2016-01-13 07:00,13,884.25,884.25,884.25,884.25,1
20160901|2016-01-13 07:30,13,886,886.5,886,886.5,3
20160901|2016-01-13 08:30,13,887.5,887.5,887.25,887.25,2
20160901|2016-01-13 09:00,13,884.75,884.75,884.75,884.75,1
20160901|2016-01-13 09:30,13,884.25,886.5,884.25,886.5,6
20160901|2016-01-13 10:00,13,886.25,886.25,886,886,3
20160901|2016-01-13 10:30,13,887.25,887.75,886.75,886.75,5
20160901|2016-01-13 11:00,13,885.75,885.75,885.75,885.75,3
20160901|2016-01-13 11:30,13,886.25,886.5,886.25,886.5,6
20160901|2016-01-13 12:00,13,885,886,885,885.75,7
20160901|2016-01-13 12:30,13,886.25,887.5,886.25,887.5,7
20160901|2016-01-13 13:00,13,887.75,888,887.25,887.25,8
20160901|2016-01-13 19:30,14,884.5,884.75,884.5,884.75,10
20160901|2016-01-14 07:00,14,886,886,885.75,885.75,5
20160901|2016-01-14 08:30,14,888.5,888.5,886,886.75,4
20160901|2016-01-14 09:30,14,887,888.25,887,887.5,7
20160901|2016-01-14 10:00,14,885.75,885.75,885,885.5,11
20160901|2016-01-14 10:30,14,885.75,887,885.25,887,13
20160901|2016-01-14 11:00,14,887.25,887.5,887.25,887.5,4
20160901|2016-01-14 11:30,14,887.75,887.75,887.75,887.75,1
20160901|2016-01-14 12:00,14,889,890,889,890,9
20160901|2016-01-14 12:30,14,890,890,888.25,888.25,13
20160901|2016-01-14 13:00,14,888.5,889.25,888.5,889.25,6
20160901|2016-01-14 23:00,15,886.5,886.5,886.5,886.5,1
20160901|2016-01-15 02:30,15,883.25,883.25,882.25,882.5,12
20160901|2016-01-15 03:30,15,883.75,883.75,883.5,883.5,3
20160901|2016-01-15 05:00,15,883.5,883.5,883.5,883.5,1
20160901|2016-01-15 06:30,15,884.5,884.5,884,884,3
20160901|2016-01-15 07:00,15,883.5,884,882.5,882.5,43
20160901|2016-01-15 07:30,15,882,882,882,882,2
20160901|2016-01-15 08:30,15,881,882.5,880,880,14
20160901|2016-01-15 09:00,15,879.5,882.25,879.5,881.5,14
20160901|2016-01-15 09:30,15,882,884,881.75,882.75,15
20160901|2016-01-15 10:00,15,881.75,881.75,880.75,880.75,4
20160901|2016-01-15 10:30,15,883,883,883,883,2
20160901|2016-01-15 11:00,15,884,884,884,884,3
20160901|2016-01-15 11:30,15,881.5,883,881.5,882.75,10
20160901|2016-01-15 12:00,15,882.75,884,882.75,883,22
20160901|2016-01-15 12:30,15,883.25,883.25,883.25,883.25,1
20160901|2016-01-15 13:00,15,884.25,884.25,882.5,882.5,9
20160901|2016-01-18 19:00,19,884.25,888.5,884.25,888.5,9
20160901|2016-01-18 19:30,19,887.5,887.5,886.75,886.75,4
20160901|2016-01-18 23:00,19,886.75,886.75,886.75,886.75,1
20160901|2016-01-18 23:30,19,887,887,887,887,5
20160901|2016-01-19 06:00,19,888.5,888.5,888.5,888.5,5
20160901|2016-01-19 07:00,19,889.5,890,889.5,890,4
20160901|2016-01-19 08:30,19,889.25,889.25,885,886.25,68
20160901|2016-01-19 09:00,19,885.75,887.5,885,886.75,71
20160901|2016-01-19 09:30,19,886.25,888.25,886.25,887.25,47
20160901|2016-01-19 10:00,19,887.5,888.5,887.25,888.5,15
20160901|2016-01-19 10:30,19,888.25,889.25,887.75,888.5,19
20160901|2016-01-19 11:00,19,888.5,888.75,887.25,887.5,22
20160901|2016-01-19 11:30,19,887.25,887.75,887,887,7
20160901|2016-01-19 12:00,19,887.25,887.75,887,887.25,17
20160901|2016-01-19 12:30,19,887,888.25,887,887.75,34
20160901|2016-01-19 13:00,19,887.75,887.75,885,885,35
20160901|2016-01-19 19:00,20,884.25,885,884.25,885,11
20160901|2016-01-19 19:30,20,885.25,885.25,885.25,885.25,5
20160901|2016-01-19 20:00,20,886.5,886.5,886.5,886.5,4
20160901|2016-01-19 20:30,20,886.5,886.5,886.5,886.5,8
20160901|2016-01-19 22:30,20,885,885,885,885,5
20160901|2016-01-19 23:30,20,885.75,885.75,885.75,885.75,1
20160901|2016-01-20 00:00,20,886,886.5,886,886.5,11
20160901|2016-01-20 00:30,20,886,886,886,886,1
20160901|2016-01-20 02:00,20,883.5,883.5,883.5,883.5,1
20160901|2016-01-20 06:00,20,882.5,882.5,882.5,882.5,1
20160901|2016-01-20 06:30,20,884,884,884,884,5
20160901|2016-01-20 07:30,20,881.75,882,881,881.75,11
20160901|2016-01-20 08:30,20,881.5,883.75,880,880.75,17
20160901|2016-01-20 09:00,20,880.5,882.5,880.5,882,9
20160901|2016-01-20 09:30,20,882,882,881,881.25,21
20160901|2016-01-20 10:00,20,880.5,881.25,879.25,880,31
20160901|2016-01-20 10:30,20,882.25,882.25,879.75,880.75,27
20160901|2016-01-20 11:00,20,880,880.25,878.5,878.75,22
20160901|2016-01-20 11:30,20,879,879.25,878,878,9
20160901|2016-01-20 12:00,20,880,880,877.5,878,19
20160901|2016-01-20 12:30,20,878.5,879,878.25,879,86
20160901|2016-01-20 13:00,20,879.5,881,879.25,880.5,27
20160901|2016-01-20 23:30,21,880.75,880.75,880.75,880.75,2
20160901|2016-01-21 00:00,21,880,880,878.25,878.25,2
20160901|2016-01-21 00:30,21,878,878,878,878,2
20160901|2016-01-21 01:00,21,878.5,878.5,878.5,878.5,3
20160901|2016-01-21 02:30,21,878.25,878.25,878.25,878.25,1
20160901|2016-01-21 07:00,21,880.25,881.25,880.25,881.25,4
20160901|2016-01-21 08:30,21,882.75,884,882,882,47
20160901|2016-01-21 09:00,21,882.75,882.75,882,882.25,7
20160901|2016-01-21 09:30,21,882.75,885.5,882.75,885.5,95
20160901|2016-01-21 10:00,21,885.75,887.25,885.75,887,8
20160901|2016-01-21 10:30,21,887.75,890,887.75,890,27
20160901|2016-01-21 11:00,21,890,890.25,884.25,885,40
20160901|2016-01-21 11:30,21,885.5,886,885.25,886,10
20160901|2016-01-21 12:00,21,885.75,886.75,885.5,886.75,16
20160901|2016-01-21 12:30,21,887.25,887.5,886.75,886.75,22
20160901|2016-01-21 13:00,21,886.75,887.5,884.75,885,46
20160901|2016-01-21 23:30,22,889.25,889.5,889,889,4
20160901|2016-01-22 02:00,22,888.25,888.75,888.25,888.75,11
20160901|2016-01-22 03:00,22,888.75,889.75,888.75,889.75,6
20160901|2016-01-22 03:30,22,889.75,889.75,889.75,889.75,1
20160901|2016-01-22 05:30,22,889.25,889.25,889,889,4
20160901|2016-01-22 06:30,22,889.5,889.5,889.5,889.5,2
20160901|2016-01-22 07:00,22,890.25,890.25,890.25,890.25,1
20160901|2016-01-22 08:30,22,891,891,889,890,29
20160901|2016-01-22 09:00,22,890.5,891,889.25,890.25,27
20160901|2016-01-22 09:30,22,891,891,887.75,887.75,6
20160901|2016-01-22 10:00,22,887.5,888.5,883,883.75,22
20160901|2016-01-22 10:30,22,883.75,883.75,881.75,882.75,23
20160901|2016-01-22 11:00,22,883.5,883.5,881.5,881.5,8
20160901|2016-01-22 11:30,22,881.5,881.5,881.5,881.5,1
20160901|2016-01-22 12:00,22,882.25,882.25,882,882,8
20160901|2016-01-22 12:30,22,882.5,882.5,881.75,881.75,2
20160901|2016-01-22 13:00,22,882.25,883,881.5,881.5,9
20160901|2016-01-24 19:00,25,882.75,882.75,882.75,882.75,1
20160901|2016-01-24 20:30,25,883.25,883.25,883,883,10
20160901|2016-01-24 23:30,25,882.25,882.25,882.25,882.25,1
20160901|2016-01-25 00:30,25,882.5,882.5,882.5,882.5,1
20160901|2016-01-25 04:30,25,880.75,880.75,880.75,880.75,1
20160901|2016-01-25 06:00,25,881,881,881,881,5
20160901|2016-01-25 08:30,25,882,884.5,881,884.5,31
20160901|2016-01-25 09:00,25,885.25,885.5,885,885,10
20160901|2016-01-25 09:30,25,885,885,879.75,880,42
20160901|2016-01-25 10:00,25,879,879.75,878.75,879.75,8
20160901|2016-01-25 10:30,25,881.25,881.25,881.25,881.25,1
20160901|2016-01-25 11:00,25,880,883.5,880,883.25,8
20160901|2016-01-25 11:30,25,884.25,886.5,884.25,886.5,5
20160901|2016-01-25 12:00,25,887.5,888,886.25,886.25,7
20160901|2016-01-25 12:30,25,887.25,888,887.25,887.75,16
20160901|2016-01-25 13:00,25,886.5,887.75,886.5,887.25,9
20160901|2016-01-25 22:00,26,888.5,888.5,888.5,888.5,8
20160901|2016-01-25 23:00,26,888.5,888.5,887.75,887.75,2
20160901|2016-01-26 00:00,26,887.5,887.5,886.25,886.25,2
20160901|2016-01-26 02:00,26,884.5,884.5,884.5,884.5,8
20160901|2016-01-26 06:00,26,886,886,886,886,5
20160901|2016-01-26 06:30,26,884.75,884.75,884.75,884.75,2
20160901|2016-01-26 07:00,26,885,885,884.5,884.5,4
20160901|2016-01-26 07:30,26,885.5,886.5,885.5,886.5,6
20160901|2016-01-26 08:30,26,886.5,886.75,886.5,886.75,3
20160901|2016-01-26 09:00,26,887.5,888,887.25,888,9
20160901|2016-01-26 09:30,26,885.5,885.5,885.25,885.25,2
20160901|2016-01-26 10:00,26,886.5,887.5,885.25,885.25,16
20160901|2016-01-26 10:30,26,885,885,884.75,884.75,3
20160901|2016-01-26 11:00,26,886,887,885.5,887,17
20160901|2016-01-26 11:30,26,886.25,886.75,886,886,23
20160901|2016-01-26 12:00,26,887,887,886.25,886.25,17
20160901|2016-01-26 12:30,26,885,886,885,885.5,5
20160901|2016-01-26 13:00,26,885.75,886,885.25,885.25,12
20160901|2016-01-26 19:30,27,885.25,885.25,885.25,885.25,4
20160901|2016-01-26 21:00,27,884.5,884.5,884.5,884.5,7
20160901|2016-01-27 01:30,27,886.75,886.75,886.75,886.75,2
20160901|2016-01-27 06:30,27,886.25,886.25,886.25,886.25,5
20160901|2016-01-27 07:30,27,888,888.5,888,888.5,3
20160901|2016-01-27 08:30,27,888.25,889,888.25,889,8
20160901|2016-01-27 09:00,27,887.25,888,886.25,887.25,18
20160901|2016-01-27 09:30,27,887.25,889,887.25,889,2
20160901|2016-01-27 10:00,27,887.25,888,886.75,886.75,12
20160901|2016-01-27 10:30,27,887,888,887,888,9
20160901|2016-01-27 11:00,27,888,888.5,888,888.5,12
20160901|2016-01-27 11:30,27,889,892.75,889,891.5,28
20160901|2016-01-27 12:00,27,891.5,892.25,889.75,889.75,13
20160901|2016-01-27 12:30,27,890.25,891.75,890.25,891.75,18
20160901|2016-01-27 13:00,27,892.75,893.75,891.5,892.25,79
20160901|2016-01-27 19:00,28,891,891.75,891,891.75,3
20160901|2016-01-28 01:30,28,891.5,891.5,891.5,891.5,5
20160901|2016-01-28 02:30,28,892,892.5,892,892.5,6
20160901|2016-01-28 03:00,28,892,892,892,892,1
20160901|2016-01-28 05:00,28,890.5,890.5,890.5,890.5,2
20160901|2016-01-28 05:30,28,890.25,890.25,890.25,890.25,1
20160901|2016-01-28 06:30,28,890,890.25,890,890,3
20160901|2016-01-28 07:00,28,890.25,891.25,890.25,890.5,42
20160901|2016-01-28 07:30,28,889.75,889.75,889.75,889.75,3
20160901|2016-01-28 08:30,28,889.25,890.25,887.75,889.75,45
20160901|2016-01-28 09:00,28,888.75,890.5,886.25,886.25,45
20160901|2016-01-28 09:30,28,885,885.25,881.5,882.5,45
20160901|2016-01-28 10:00,28,882.75,882.75,882.75,882.75,1
20160901|2016-01-28 10:30,28,882.75,882.75,882,882,8
20160901|2016-01-28 11:00,28,882.25,882.25,878.25,878.25,18
20160901|2016-01-28 11:30,28,877.75,880,877.5,880,33
20160901|2016-01-28 12:00,28,880.25,880.25,879.75,880,8
20160901|2016-01-28 12:30,28,879.25,879.25,878.5,878.5,4
20160901|2016-01-28 13:00,28,878.75,878.75,877.5,878.25,32
20160901|2016-01-28 21:30,29,878,878,878,878,1
20160901|2016-01-28 23:30,29,878.5,878.5,878,878,2
20160901|2016-01-29 00:00,29,878.75,878.75,878.75,878.75,3
20160901|2016-01-29 00:30,29,879,879,879,879,1
20160901|2016-01-29 02:00,29,879.25,879.25,879.25,879.25,1
20160901|2016-01-29 04:00,29,877.5,877.5,877.5,877.5,1
20160901|2016-01-29 07:00,29,878.25,878.25,878.25,878.25,2
20160901|2016-01-29 07:30,29,881,881,881,881,3
20160901|2016-01-29 08:30,29,880.75,880.75,879,880.25,19
20160901|2016-01-29 09:00,29,880.5,882.25,880.5,882.25,8
20160901|2016-01-29 09:30,29,882.25,882.25,882.25,882.25,3
20160901|2016-01-29 10:00,29,883.25,883.25,882.5,882.5,5
20160901|2016-01-29 11:00,29,884.5,887.5,884.5,886.75,16
20160901|2016-01-29 11:30,29,886.75,888,886.75,888,7
20160901|2016-01-29 12:00,29,888.5,888.75,887.75,888.75,13
20160901|2016-01-29 12:30,29,889,890.25,888.5,888.5,7
20160901|2016-01-29 13:00,29,888.75,891,888.75,890,26
20160901|2016-02-01 06:00,1,887,887,887,887,1
20160901|2016-02-01 06:30,1,886.75,886.75,886.75,886.75,2
20160901|2016-02-01 08:30,1,885.5,887.25,885.5,885.75,8
20160901|2016-02-01 09:00,1,886,888.75,886,888.5,16
20160901|2016-02-01 09:30,1,889,889,889,889,4
20160901|2016-02-01 10:00,1,888.5,889,888.5,889,2
20160901|2016-02-01 11:00,1,887,887,887,887,1
20160901|2016-02-01 11:30,1,886,886,885.5,885.5,6
20160901|2016-02-01 13:00,1,887.25,888.5,887,888.25,11
20160901|2016-02-01 22:00,2,889.25,889.25,889.25,889.25,1
20160901|2016-02-02 03:00,2,891.25,891.25,891.25,891.25,1
20160901|2016-02-02 03:30,2,890.75,890.75,890.75,890.75,1
20160901|2016-02-02 04:30,2,889.25,889.5,889.25,889.5,2
20160901|2016-02-02 05:00,2,889.75,889.75,889.75,889.75,4
20160901|2016-02-02 07:00,2,888.75,889.5,888.75,889.25,9
20160901|2016-02-02 08:30,2,887.5,887.5,886.5,886.5,14
20160901|2016-02-02 09:00,2,887,889.25,887,889.25,11
20160901|2016-02-02 09:30,2,890.75,894,890.75,893.75,30
20160901|2016-02-02 10:00,2,893.75,893.75,893.25,893.5,7
20160901|2016-02-02 10:30,2,893.5,896,893.5,895.75,58
20160901|2016-02-02 11:00,2,895.75,896.25,895.5,895.5,35
20160901|2016-02-02 11:30,2,895.25,895.75,894.75,895.5,14
20160901|2016-02-02 12:00,2,893.75,894.5,893.75,894.5,9
20160901|2016-02-02 12:30,2,893.75,895,893.75,895,5
20160901|2016-02-02 13:00,2,894.75,895.25,894.25,895,31
20160901|2016-02-02 19:00,3,891.75,891.75,891.75,891.75,1
20160901|2016-02-02 21:30,3,893.25,893.25,893.25,893.25,1
20160901|2016-02-02 23:00,3,893,893,893,893,5
20160901|2016-02-03 03:30,3,894,894,894,894,10
20160901|2016-02-03 08:30,3,891.25,892.5,890.5,892.25,25
20160901|2016-02-03 09:00,3,892.25,892.5,891.25,892.5,64
20160901|2016-02-03 09:30,3,889.75,889.75,889,889,2
20160901|2016-02-03 10:00,3,890,891,889.75,890.25,209
20160901|2016-02-03 10:30,3,888,888,888,888,2
20160901|2016-02-03 11:00,3,888,888,888,888,1
20160901|2016-02-03 11:30,3,888,888,887.75,887.75,2
20160901|2016-02-03 12:00,3,886.75,886.75,884.5,885.5,55
20160901|2016-02-03 12:30,3,886,886.5,885.75,886.5,9
20160901|2016-02-03 13:00,3,886.25,887.5,886,887.5,27
20160901|2016-02-04 01:30,4,892.75,892.75,892.75,892.75,1
20160901|2016-02-04 04:30,4,891.5,891.5,891.5,891.5,8
20160901|2016-02-04 05:00,4,891.25,891.25,891.25,891.25,6
20160901|2016-02-04 05:30,4,892.75,892.75,892.75,892.75,2
20160901|2016-02-04 06:30,4,892,892,890.75,890.75,3
20160901|2016-02-04 07:00,4,891.25,891.25,891,891.25,4
20160901|2016-02-04 07:30,4,890.25,890.25,888.5,889,20
20160901|2016-02-04 08:30,4,889.5,891,887.75,889.25,10
20160901|2016-02-04 09:00,4,888.25,894.5,887.75,894.25,43
20160901|2016-02-04 09:30,4,894.25,894.25,889.75,889.75,41
20160901|2016-02-04 10:00,4,888,888,885.75,887.75,36
20160901|2016-02-04 10:30,4,885.75,886,884,885.25,31
20160901|2016-02-04 11:00,4,885.5,887.25,885.25,887.25,9
20160901|2016-02-04 11:30,4,888,888,886.75,886.75,3
20160901|2016-02-04 12:00,4,886.25,886.25,886,886,2
20160901|2016-02-04 12:30,4,886,886.25,884.75,886.25,7
20160901|2016-02-04 13:00,4,886,887.25,885.75,887.25,16
20160901|2016-02-05 04:30,5,890.5,890.5,890.5,890.5,2
20160901|2016-02-05 05:00,5,890.75,890.75,890.75,890.75,1
20160901|2016-02-05 05:30,5,889.75,889.75,889.75,889.75,1
20160901|2016-02-05 06:30,5,890.5,890.5,889.5,889.5,3
20160901|2016-02-05 08:30,5,884.25,886.75,884.25,886.75,5
20160901|2016-02-05 09:00,5,887,887,885,885.75,3
20160901|2016-02-05 09:30,5,885.25,885.25,884,884.5,14
20160901|2016-02-05 10:00,5,884.5,884.5,884,884,30
20160901|2016-02-05 10:30,5,883.25,884,883,883.5,29
20160901|2016-02-05 11:00,5,883.25,883.75,881.75,881.75,14
20160901|2016-02-05 11:30,5,882,882,881,881.5,5
20160901|2016-02-05 12:00,5,882,883,882,883,25
20160901|2016-02-05 12:30,5,882,882.75,881.5,882.75,13
20160901|2016-02-05 13:00,5,881.75,881.75,880.25,880.75,15
20160901|2016-02-07 19:00,8,879.5,879.5,879.5,879.5,1
20160901|2016-02-08 02:00,8,879.25,879.25,879.25,879.25,1
20160901|2016-02-08 03:30,8,878.75,878.75,878.75,878.75,1
20160901|2016-02-08 04:00,8,878.5,878.75,878.5,878.75,2
20160901|2016-02-08 04:30,8,877.75,877.75,877.5,877.5,3
20160901|2016-02-08 05:00,8,877,877.25,877,877.25,7
20160901|2016-02-08 05:30,8,877,877,877,877,1
20160901|2016-02-08 06:00,8,876,876,875.75,875.75,3
20160901|2016-02-08 06:30,8,875.75,875.75,875.75,875.75,1
20160901|2016-02-08 07:00,8,876.25,876.25,876.25,876.25,1
20160901|2016-02-08 08:30,8,875,879.25,875,879.25,29
20160901|2016-02-08 09:00,8,878.75,879,878.25,879,15
20160901|2016-02-08 09:30,8,878,878,876.75,877,34
20160901|2016-02-08 10:00,8,876.25,876.75,876.25,876.75,7
20160901|2016-02-08 10:30,8,876.75,876.75,876,876,8
20160901|2016-02-08 11:00,8,875,876.75,875,876.75,14
20160901|2016-02-08 11:30,8,875,876,875,876,9
20160901|2016-02-08 12:00,8,874.5,874.75,874.5,874.75,7
20160901|2016-02-08 12:30,8,874.75,875,873.5,875,23
20160901|2016-02-08 13:00,8,874.75,875.25,874.5,874.75,8
20160901|2016-02-08 22:00,9,875,875.25,875,875.25,2
20160901|2016-02-09 02:30,9,875.5,875.5,875.5,875.5,2
20160901|2016-02-09 03:00,9,875.75,876.25,875.75,876.25,6
20160901|2016-02-09 04:30,9,875.75,875.75,875.25,875.25,28
20160901|2016-02-09 05:00,9,875.25,875.25,875,875,6
20160901|2016-02-09 06:00,9,874.25,874.25,874.25,874.25,5
20160901|2016-02-09 08:30,9,875,875,874,874.75,19
20160901|2016-02-09 09:00,9,875.25,875.25,875.25,875.25,1
20160901|2016-02-09 09:30,9,874.75,875,874,874.75,16
20160901|2016-02-09 10:00,9,874.75,875,873.25,873.25,14
20160901|2016-02-09 10:30,9,873,873.75,872,872,13
20160901|2016-02-09 11:00,9,873.25,877.25,873.25,875.75,39
20160901|2016-02-09 11:30,9,873.25,873.75,871.75,872,9
20160901|2016-02-09 12:00,9,872,873,871.75,872.75,6
20160901|2016-02-09 12:30,9,873,873.25,873,873.25,5
20160901|2016-02-09 13:00,9,873.5,875.5,873.5,875.5,7
20160901|2016-02-10 06:30,10,876.5,876.5,876.5,876.5,5
20160901|2016-02-10 08:30,10,876.25,876.25,873.5,873.5,18
20160901|2016-02-10 09:00,10,874.25,874.75,874.25,874.75,22
20160901|2016-02-10 09:30,10,875.75,875.75,875.75,875.75,1
20160901|2016-02-10 10:00,10,875.25,875.25,874,874,4
20160901|2016-02-10 10:30,10,873.5,875,873.5,875,4
20160901|2016-02-10 11:00,10,874.5,875,874.25,874.5,11
20160901|2016-02-10 11:30,10,876,876,876,876,1
20160901|2016-02-10 12:00,10,875,875,875,875,4
20160901|2016-02-10 12:30,10,875,875.25,874.75,875.25,8
20160901|2016-02-10 13:00,10,875.25,875.5,874,874.75,48
20160901|2016-02-10 23:00,11,876,876,876,876,4
20160901|2016-02-10 23:30,11,876,876,876,876,2
20160901|2016-02-11 03:00,11,875.75,875.75,875.25,875.25,57
20160901|2016-02-11 04:30,11,876.5,876.5,876.5,876.5,1
20160901|2016-02-11 06:00,11,876.25,876.25,876.25,876.25,4
20160901|2016-02-11 08:30,11,875.75,879.75,875.75,879.5,20
20160901|2016-02-11 09:00,11,880,882,880,881.75,39
20160901|2016-02-11 09:30,11,881.5,883,881.5,883,5
20160901|2016-02-11 10:00,11,884,884,884,884,7
20160901|2016-02-11 10:30,11,883.5,884.5,882,884.25,11
20160901|2016-02-11 11:00,11,884.25,885,884,885,13
20160901|2016-02-11 11:30,11,884.75,885.25,882.5,882.5,18
20160901|2016-02-11 12:00,11,883,883.25,882.5,882.75,16
20160901|2016-02-11 12:30,11,882,882,882,882,2
20160901|2016-02-11 13:00,11,882.5,885.25,882.25,884.25,25
20160901|2016-02-11 19:30,12,884,884,884,884,5
20160901|2016-02-12 00:00,12,886,886,886,886,1
20160901|2016-02-12 07:00,12,884.5,884.5,883.25,883.25,3
20160901|2016-02-12 07:30,12,883.25,883.25,883,883.25,8
20160901|2016-02-12 08:30,12,882.75,883.5,880.25,880.75,34
20160901|2016-02-12 09:00,12,880.25,882.5,880.25,882.5,44
20160901|2016-02-12 09:30,12,881.5,885.5,881.5,884.75,33
20160901|2016-02-12 10:00,12,885.5,885.5,884.25,884.25,4
20160901|2016-02-12 10:30,12,884,884.25,884,884.25,5
20160901|2016-02-12 11:00,12,883,883.5,882.75,883.5,13
20160901|2016-02-12 11:30,12,883.75,884,883.75,883.75,9
20160901|2016-02-12 12:00,12,883.25,883.75,882.5,883.5,34
20160901|2016-02-12 12:30,12,883.5,884.5,883,883.75,94
20160901|2016-02-12 13:00,12,883,883.25,882.75,883,38
20160901|2016-02-15 19:00,16,885,891,885,890.75,28
20160901|2016-02-15 23:30,16,891.5,891.5,891.5,891.5,1
20160901|2016-02-16 01:00,16,890.25,890.25,890.25,890.25,5
20160901|2016-02-16 03:00,16,891.5,892.25,891.5,891.5,12
20160901|2016-02-16 03:30,16,891.25,891.25,890.5,890.5,12
20160901|2016-02-16 06:00,16,889.25,889.5,889,889.25,8
20160901|2016-02-16 06:30,16,889.25,889.25,889,889,2
20160901|2016-02-16 07:00,16,888.25,888.25,887.5,887.5,7
20160901|2016-02-16 07:30,16,887,887,887,887,1
20160901|2016-02-16 08:30,16,888,888.25,886.25,887.25,62
20160901|2016-02-16 09:00,16,887.25,888.25,887.25,887.75,204
20160901|2016-02-16 09:30,16,888,890.5,888,890.25,80
20160901|2016-02-16 10:00,16,889,889,888,888.5,22
20160901|2016-02-16 10:30,16,888.75,889.5,888.75,889.5,33
20160901|2016-02-16 11:00,16,888.25,888.25,882.5,883,57
20160901|2016-02-16 11:30,16,883,887.75,883,887.75,64
20160901|2016-02-16 12:00,16,888,888.25,887.5,888,10
20160901|2016-02-16 12:30,16,887,887.5,886.25,887.5,16
20160901|2016-02-16 13:00,16,887,888.25,887,888.25,46
20160901|2016-02-16 19:00,17,887.25,888.25,887.25,888.25,12
20160901|2016-02-16 19:30,17,888.5,888.5,888,888,5
20160901|2016-02-16 21:00,17,886.75,886.75,885.75,885.75,20
20160901|2016-02-16 23:30,17,886,886,885.25,885.25,3
20160901|2016-02-17 00:00,17,886,886,885.75,885.75,3
20160901|2016-02-17 04:00,17,885.5,885.5,885.5,885.5,2
20160901|2016-02-17 04:30,17,886.25,886.25,886.25,886.25,3
20160901|2016-02-17 05:00,17,885,885,885,885,1
20160901|2016-02-17 08:30,17,885.75,890,885.5,889.5,62
20160901|2016-02-17 09:00,17,890,892,890,891.5,34
20160901|2016-02-17 09:30,17,891.25,891.25,890,890,6
20160901|2016-02-17 10:00,17,891.5,891.75,889.75,889.75,99
20160901|2016-02-17 10:30,17,890,890.5,889.75,890.25,31
20160901|2016-02-17 11:00,17,890.25,890.75,890.25,890.5,25
20160901|2016-02-17 11:30,17,890.5,890.75,889.25,890.25,32
20160901|2016-02-17 12:00,17,890.5,891,889.75,890.25,72
20160901|2016-02-17 12:30,17,890.25,890.75,890.25,890.75,12
20160901|2016-02-17 13:00,17,891,891,889.5,889.5,52
20160901|2016-02-17 19:00,18,889.5,890,889.5,890,3
20160901|2016-02-18 00:30,18,889,889,889,889,1
20160901|2016-02-18 01:30,18,889,889,889,889,1
20160901|2016-02-18 03:00,18,888.5,888.5,888.5,888.5,2
20160901|2016-02-18 06:30,18,888.5,888.75,887.25,887.25,13
20160901|2016-02-18 08:30,18,887.25,888,886.25,887.5,27
20160901|2016-02-18 09:00,18,886.5,888,886.5,887.25,24
20160901|2016-02-18 09:30,18,887.75,888.25,887,887,5
20160901|2016-02-18 10:00,18,887,889.5,886.5,889.25,12
20160901|2016-02-18 10:30,18,889.5,889.75,889.5,889.75,2
20160901|2016-02-18 11:00,18,889.75,889.75,888.5,889,9
20160901|2016-02-18 11:30,18,888.75,888.75,888.75,888.75,23
20160901|2016-02-18 12:00,18,889,889.25,888.25,888.25,8
20160901|2016-02-18 12:30,18,888.5,889,888,889,11
20160901|2016-02-18 13:00,18,889,889,888,888,37
20160901|2016-02-18 19:00,19,887,887,887,887,2
20160901|2016-02-19 02:30,19,890,890,890,890,1
20160901|2016-02-19 04:30,19,888,888,888,888,1
20160901|2016-02-19 05:30,19,887,887,887,887,1
20160901|2016-02-19 06:30,19,887,887,887,887,1
20160901|2016-02-19 08:30,19,887,888.5,886.75,887,41
20160901|2016-02-19 09:00,19,887,888.75,887,888.5,67
20160901|2016-02-19 09:30,19,889,889.25,888.25,888.5,58
20160901|2016-02-19 10:00,19,888.5,888.75,888.25,888.5,36
20160901|2016-02-19 10:30,19,888.75,889,888.5,888.5,19
20160901|2016-02-19 11:00,19,888.25,889,888.25,888.75,43
20160901|2016-02-19 11:30,19,888.75,888.75,887.25,887.25,35
20160901|2016-02-19 12:00,19,887.5,887.75,887,887.5,70
20160901|2016-02-19 12:30,19,887.25,887.5,886.5,886.75,42
20160901|2016-02-19 13:00,19,886.5,887.25,885.25,887.25,49
20160901|2016-02-22 01:00,22,891.75,891.75,891.75,891.75,3
20160901|2016-02-22 04:00,22,891.75,892,891.75,892,3
20160901|2016-02-22 07:00,22,890.75,891,890.75,891,3
20160901|2016-02-22 07:30,22,891.5,891.75,891.5,891.5,5
20160901|2016-02-22 08:30,22,891,892.75,890.75,891.5,117
20160901|2016-02-22 09:00,22,891.5,891.5,888.5,889.25,60
20160901|2016-02-22 09:30,22,889,894,888.75,894,61
20160901|2016-02-22 10:00,22,894,894,892.75,892.75,74
20160901|2016-02-22 10:30,22,893.5,893.75,891.5,891.75,37
20160901|2016-02-22 11:00,22,891.5,892,888.5,890,86
20160901|2016-02-22 11:30,22,889.5,890.75,889.5,890.5,48
20160901|2016-02-22 12:00,22,890.5,891.25,890.5,891.25,26
20160901|2016-02-22 12:30,22,891.25,891.5,890.5,891.5,19
20160901|2016-02-22 13:00,22,891.5,891.75,889.25,889.5,37
20160901|2016-02-23 00:00,23,886.75,886.75,886.75,886.75,1
20160901|2016-02-23 00:30,23,886,886,886,886,3
20160901|2016-02-23 02:30,23,886,886.25,886,886.25,6
20160901|2016-02-23 03:00,23,886,886.5,886,886,8
20160901|2016-02-23 04:30,23,885.75,885.75,885.75,885.75,1
20160901|2016-02-23 05:30,23,885.75,886,885.75,886,2
20160901|2016-02-23 06:00,23,885.75,885.75,885.5,885.75,3
20160901|2016-02-23 06:30,23,886.75,886.75,886.75,886.75,2
20160901|2016-02-23 07:00,23,886.5,886.5,885,885.25,21
20160901|2016-02-23 07:30,23,885,885.5,885,885.25,13
20160901|2016-02-23 08:30,23,885.25,885.25,882.75,883.75,135
20160901|2016-02-23 09:00,23,883.5,883.5,881.5,882,60
20160901|2016-02-23 09:30,23,882,882,878.5,878.5,168
20160901|2016-02-23 10:00,23,878.25,879.5,877.75,879.5,132
20160901|2016-02-23 10:30,23,879,880.25,879,879.5,47
20160901|2016-02-23 11:00,23,879.5,879.5,879.25,879.25,26
20160901|2016-02-23 11:30,23,879.25,880.5,879,880.25,30
20160901|2016-02-23 12:00,23,880.25,880.25,879.75,880,27
20160901|2016-02-23 12:30,23,879.75,879.75,879.25,879.5,12
20160901|2016-02-23 13:00,23,879.75,880.25,879.5,880.25,53
20160901|2016-02-23 19:00,24,880.25,880.25,878.5,878.5,4
20160901|2016-02-23 20:00,24,878.5,878.5,878.5,878.5,1
20160901|2016-02-23 21:30,24,877.5,877.5,877.5,877.5,1
20160901|2016-02-23 22:00,24,877.25,877.25,877.25,877.25,1
20160901|2016-02-23 23:30,24,877.75,877.75,877.75,877.75,1
20160901|2016-02-24 00:00,24,877.75,877.75,877.75,877.75,1
20160901|2016-02-24 01:00,24,879,879.5,878.75,878.75,7
20160901|2016-02-24 02:30,24,877.75,877.75,877.75,877.75,1
20160901|2016-02-24 03:00,24,877.75,877.75,877.75,877.75,1
20160901|2016-02-24 06:30,24,877.75,878,877,878,7
20160901|2016-02-24 07:00,24,878.5,879,878.5,879,3
20160901|2016-02-24 07:30,24,879,879,878.75,878.75,5
20160901|2016-02-24 08:30,24,878.75,881.5,878,881.5,88
20160901|2016-02-24 09:00,24,882,882,879,879,67
20160901|2016-02-24 09:30,24,880,881.75,878.75,878.75,23
20160901|2016-02-24 10:00,24,878.5,878.75,878,878,13
20160901|2016-02-24 10:30,24,878.5,881,877.5,880.75,31
20160901|2016-02-24 11:00,24,881.25,882.25,880.5,880.5,43
20160901|2016-02-24 11:30,24,881,882,881,882,15
20160901|2016-02-24 12:00,24,881.75,881.75,881.25,881.25,8
20160901|2016-02-24 12:30,24,881.25,881.5,881,881.25,12
20160901|2016-02-24 13:00,24,880.25,881,879.75,880,20
20160901|2016-02-24 20:30,25,879.5,879.75,879.5,879.75,4
20160901|2016-02-24 21:30,25,879,879,879,879,1
20160901|2016-02-24 23:30,25,879.25,879.75,879,879.5,7
20160901|2016-02-25 00:00,25,880.5,880.5,879.25,879.25,4
20160901|2016-02-25 06:30,25,882.75,882.75,882.75,882.75,1
20160901|2016-02-25 07:00,25,883,883,883,883,1
20160901|2016-02-25 07:30,25,883.5,884.25,883.25,884.25,15
20160901|2016-02-25 08:30,25,880.75,880.75,879.25,880,20
20160901|2016-02-25 09:00,25,879.5,880,878.5,880,15
20160901|2016-02-25 09:30,25,879.5,879.5,878,878,11
20160901|2016-02-25 10:00,25,876.75,877,876.25,877,23
20160901|2016-02-25 10:30,25,877,877.5,876.75,876.75,19
20160901|2016-02-25 11:00,25,876.75,877.25,876.75,877.25,6
20160901|2016-02-25 11:30,25,877,877.25,876.5,876.75,204
20160901|2016-02-25 12:00,25,876.5,876.5,875.25,875.75,122
20160901|2016-02-25 12:30,25,875,875,874.5,874.5,6
20160901|2016-02-25 13:00,25,875,875,873.75,874,36
20160901|2016-02-25 23:00,26,875.75,875.75,875.75,875.75,1
20160901|2016-02-25 23:30,26,875.5,875.75,875.25,875.5,18
20160901|2016-02-26 00:00,26,875,875,875,875,1
20160901|2016-02-26 00:30,26,875.25,875.25,875.25,875.25,1
20160901|2016-02-26 01:00,26,875.5,876,875.5,876,2
20160901|2016-02-26 01:30,26,876.25,876.75,876.25,876.75,3
20160901|2016-02-26 02:00,26,876.75,876.75,876.75,876.75,1
20160901|2016-02-26 03:00,26,876,876,876,876,1
20160901|2016-02-26 04:00,26,876.75,877.25,876.75,877.25,3
20160901|2016-02-26 06:00,26,876.75,877,876.75,877,5
20160901|2016-02-26 06:30,26,876.75,876.75,876,876,2
20160901|2016-02-26 08:30,26,875.75,877.5,874,875,64
20160901|2016-02-26 09:00,26,874.25,876.75,874.25,875.75,14
20160901|2016-02-26 09:30,26,875.25,875.25,872.25,874,89
20160901|2016-02-26 10:00,26,874.5,874.5,872.25,872.25,11
20160901|2016-02-26 10:30,26,872.25,872.5,872,872,6
20160901|2016-02-26 11:00,26,871.5,871.75,871.25,871.75,16
20160901|2016-02-26 11:30,26,872,872,871,871.75,20
20160901|2016-02-26 12:00,26,872.25,872.5,872,872.5,34
20160901|2016-02-26 12:30,26,872.5,872.5,872,872,5
20160901|2016-02-26 13:00,26,872,873.5,872,873.25,29
20160901|2016-02-28 19:00,29,872,872,870.5,870.5,8
20160901|2016-02-28 19:30,29,870.25,870.5,870.25,870.25,5
20160901|2016-02-28 21:00,29,871.5,871.75,871.5,871.75,3
20160901|2016-02-28 23:30,29,872.5,872.5,872.5,872.5,3
20160901|2016-02-29 00:30,29,871.25,871.25,871.25,871.25,1
20160901|2016-02-29 01:00,29,871.75,871.75,871.75,871.75,3
20160901|2016-02-29 02:30,29,870.75,870.75,870.75,870.75,3
20160901|2016-02-29 04:00,29,871,871,871,871,2
20160901|2016-02-29 04:30,29,870.75,870.75,870.75,870.75,2
20160901|2016-02-29 06:00,29,870.75,870.75,870.75,870.75,1
20160901|2016-02-29 06:30,29,871,871,870.75,871,5
20160901|2016-02-29 07:30,29,870,870,870,870,5
20160901|2016-02-29 08:30,29,870.5,872,868.75,871.75,22
20160901|2016-02-29 09:00,29,871.75,872.75,871.25,872,30
20160901|2016-02-29 09:30,29,871.5,873.25,871.5,872.5,7
20160901|2016-02-29 10:00,29,872.5,872.5,871.25,871.25,13
20160901|2016-02-29 11:00,29,870.75,871,870.75,871,5
20160901|2016-02-29 11:30,29,871,871,871,871,1
20160901|2016-02-29 12:00,29,870.25,870.25,870,870.25,6
20160901|2016-02-29 12:30,29,870.25,870.5,870.25,870.5,5
20160901|2016-02-29 13:00,29,870.25,871.5,870,871.5,46
20160901|2016-02-29 20:00,1,871.25,871.25,871.25,871.25,1
20160901|2016-02-29 20:30,1,870.25,870.25,870.25,870.25,2
20160901|2016-02-29 21:30,1,870.5,870.5,870.5,870.5,1
20160901|2016-02-29 23:30,1,871.25,872.5,870.5,872.5,7
20160901|2016-03-01 02:00,1,873.25,873.25,873.25,873.25,1
20160901|2016-03-01 03:00,1,873.25,873.25,873.25,873.25,1
20160901|2016-03-01 03:30,1,873.75,874,873.5,873.5,4
20160901|2016-03-01 04:00,1,874.25,874.25,874.25,874.25,1
20160901|2016-03-01 05:00,1,874.5,874.5,874.5,874.5,1
20160901|2016-03-01 06:00,1,873.5,873.5,873.5,873.5,2
20160901|2016-03-01 06:30,1,873,873,873,873,2
20160901|2016-03-01 07:30,1,874,874,874,874,3
20160901|2016-03-01 08:30,1,874,874,872,872.5,30
20160901|2016-03-01 09:00,1,872.5,873,871,871,15
20160901|2016-03-01 09:30,1,870.75,870.75,869.75,870.25,17
20160901|2016-03-01 10:00,1,869,869,867.25,868,16
20160901|2016-03-01 10:30,1,867.5,867.75,867.5,867.75,3
20160901|2016-03-01 11:00,1,867,867,866,866.75,7
20160901|2016-03-01 11:30,1,867,867,866,866,9
20160901|2016-03-01 12:00,1,866.25,866.75,866.25,866.75,7
20160901|2016-03-01 12:30,1,866,866,866,866,2
20160901|2016-03-01 13:00,1,866.75,867.5,866.25,867.25,37
20160901|2016-03-01 19:00,2,866.5,868.5,866.5,868.5,2
20160901|2016-03-01 20:30,2,868,868,868,868,2
20160901|2016-03-02 02:00,2,867.5,868,867.5,868,3
20160901|2016-03-02 05:00,2,867.25,867.25,867.25,867.25,1
20160901|2016-03-02 05:30,2,867.25,867.25,867.25,867.25,2
20160901|2016-03-02 07:00,2,866.25,867.25,866.25,867.25,5
20160901|2016-03-02 07:30,2,867.25,867.25,867,867,3
20160901|2016-03-02 08:30,2,866.5,866.5,864.75,866,20
20160901|2016-03-02 09:00,2,866.75,869,866.75,869,34
20160901|2016-03-02 09:30,2,867,869.75,867,869.5,21
20160901|2016-03-02 10:00,2,870,872,869.75,871.75,32
20160901|2016-03-02 10:30,2,872.25,873.5,870.5,870.75,82
20160901|2016-03-02 11:00,2,870.25,870.75,870.25,870.75,17
20160901|2016-03-02 11:30,2,871,871,871,871,1
20160901|2016-03-02 12:00,2,869.5,869.75,869.5,869.75,8
20160901|2016-03-02 12:30,2,870.25,870.5,870.25,870.5,10
20160901|2016-03-02 13:00,2,870.5,871,870.5,871,5
20160901|2016-03-02 23:30,3,872.25,873.25,872.25,873.25,11
20160901|2016-03-03 00:30,3,872.75,873,872.75,873,5
20160901|2016-03-03 02:00,3,874,874,874,874,1
20160901|2016-03-03 02:30,3,874,874,874,874,2
20160901|2016-03-03 04:30,3,874.5,874.5,874.5,874.5,2
20160901|2016-03-03 05:30,3,874.75,874.75,874.75,874.75,1
20160901|2016-03-03 06:30,3,873,873,873,873,1
20160901|2016-03-03 07:00,3,873,874.25,872.75,874.25,7
20160901|2016-03-03 08:30,3,873,873,871.75,871.75,14
20160901|2016-03-03 09:00,3,871.5,873.5,871.5,871.5,24
20160901|2016-03-03 09:30,3,871,871.5,871,871.5,3
20160901|2016-03-03 10:00,3,871.75,871.75,869.5,869.5,97
20160901|2016-03-03 10:30,3,868.5,868.5,868.25,868.25,5
20160901|2016-03-03 11:00,3,868.25,871,868.25,871,14
20160901|2016-03-03 11:30,3,871.75,873.5,871.75,873.5,22
20160901|2016-03-03 12:00,3,873.5,873.5,873,873,8
20160901|2016-03-03 12:30,3,873,873.75,872.5,873.5,27
20160901|2016-03-03 13:00,3,873.75,873.75,873.25,873.25,15
20160901|2016-03-03 19:00,4,877.5,877.5,877.5,877.5,2
20160901|2016-03-03 21:00,4,878.5,878.5,878.5,878.5,1
20160901|2016-03-03 21:30,4,878,878,878,878,1
20160901|2016-03-03 23:30,4,878.75,879.5,878.75,879.5,25
20160901|2016-03-04 00:00,4,880,880,880,880,12
20160901|2016-03-04 01:00,4,880,880,880,880,6
20160901|2016-03-04 01:30,4,879.5,879.5,879.25,879.25,2
20160901|2016-03-04 02:00,4,879.75,879.75,879.75,879.75,2
20160901|2016-03-04 03:30,4,878.75,879.75,878.75,879.75,14
20160901|2016-03-04 04:00,4,879.75,879.75,879.25,879.25,7
20160901|2016-03-04 06:00,4,880.25,881,880.25,881,9
20160901|2016-03-04 06:30,4,882,882.25,881.75,882.25,42
20160901|2016-03-04 07:00,4,882.25,883,881.25,881.5,56
20160901|2016-03-04 07:30,4,882,883,882,882,53
20160901|2016-03-04 08:30,4,883,886.25,881.5,881.5,184
20160901|2016-03-04 09:00,4,881.25,885.25,880.5,884.75,95
20160901|2016-03-04 09:30,4,885.25,887.25,885.25,885.75,175
20160901|2016-03-04 10:00,4,886,886.25,885.75,885.75,95
20160901|2016-03-04 10:30,4,886.25,887.75,885,885,117
20160901|2016-03-04 11:00,4,885,885,883.25,884,21
20160901|2016-03-04 11:30,4,883.75,883.75,883.75,883.75,1
20160901|2016-03-04 12:00,4,884,886,884,886,16
20160901|2016-03-04 12:30,4,886.25,887,886,887,29
20160901|2016-03-04 13:00,4,887,887.25,885.75,886.5,78
20160901|2016-03-06 19:00,7,889.25,892,888.75,892,85
20160901|2016-03-06 19:30,7,894,894.75,894,894.75,2
20160901|2016-03-06 20:00,7,892,892,892,892,1
20160901|2016-03-06 20:30,7,890.5,892,890.5,892,13
20160901|2016-03-06 21:00,7,892,892,891.75,891.75,9
20160901|2016-03-06 21:30,7,892.25,892.25,892.25,892.25,13
20160901|2016-03-06 22:00,7,892.5,892.5,892.5,892.5,25
20160901|2016-03-06 22:30,7,892.5,892.5,892.5,892.5,7
20160901|2016-03-06 23:30,7,892.25,892.25,892,892,6
20160901|2016-03-07 00:00,7,892,892,892,892,1
20160901|2016-03-07 00:30,7,892.25,892.25,892.25,892.25,2
20160901|2016-03-07 01:00,7,892,892,892,892,1
20160901|2016-03-07 02:00,7,891.25,891.25,891.25,891.25,2
20160901|2016-03-07 05:30,7,890.25,890.5,890.25,890.5,3
20160901|2016-03-07 07:00,7,891.25,892.75,891.25,891.75,17
20160901|2016-03-07 07:30,7,891.5,891.5,890.75,890.75,9
20160901|2016-03-07 08:30,7,891,892.75,888.5,888.5,47
20160901|2016-03-07 09:00,7,890,891,890,891,28
20160901|2016-03-07 09:30,7,891.75,892.5,890.25,891,26
20160901|2016-03-07 10:00,7,891,892.5,891,892.25,30
20160901|2016-03-07 10:30,7,892.5,894,892.5,893.75,107
20160901|2016-03-07 11:00,7,893.75,894.5,891.25,891.25,84
20160901|2016-03-07 11:30,7,891.75,893.5,891.75,893.25,41
20160901|2016-03-07 12:00,7,893.5,893.75,892.25,892.5,66
20160901|2016-03-07 12:30,7,892.25,893.75,892.25,893,44
20160901|2016-03-07 13:00,7,893.25,893.25,888.25,888.5,74
20160901|2016-03-07 19:00,8,887.5,887.5,887.5,887.5,2
20160901|2016-03-07 19:30,8,889,889,889,889,1
20160901|2016-03-08 00:30,8,887.75,887.75,886.5,886.5,4
20160901|2016-03-08 01:00,8,887,887,887,887,1
20160901|2016-03-08 01:30,8,886.5,886.5,886.5,886.5,2
20160901|2016-03-08 02:00,8,885.25,885.25,885,885,18
20160901|2016-03-08 02:30,8,884,884,884,884,1
20160901|2016-03-08 03:30,8,884.5,884.5,884.5,884.5,1
20160901|2016-03-08 05:30,8,884.75,884.75,884.75,884.75,1
20160901|2016-03-08 06:30,8,886.5,887,886.5,887,4
20160901|2016-03-08 07:00,8,886.25,886.25,886.25,886.25,2
20160901|2016-03-08 07:30,8,887,887.25,887,887.25,22
20160901|2016-03-08 08:30,8,887,887.75,885.5,886,159
20160901|2016-03-08 09:00,8,886.25,886.5,884.25,886.25,63
20160901|2016-03-08 09:30,8,886,888.5,886,888.25,51
20160901|2016-03-08 10:00,8,889.25,891.25,889.25,891,14
20160901|2016-03-08 10:30,8,891.25,891.5,890.5,891.5,35
20160901|2016-03-08 11:00,8,891,891.75,891,891.25,23
20160901|2016-03-08 11:30,8,891.25,891.75,891,891.5,45
20160901|2016-03-08 12:00,8,890.75,891.5,890.75,891,36
20160901|2016-03-08 12:30,8,891.25,891.75,891,891.75,32
20160901|2016-03-08 13:00,8,892,893,891.5,892.5,48
20160901|2016-03-08 19:00,9,890.25,890.25,889,889,2
20160901|2016-03-08 22:30,9,889,889,889,889,4
20160901|2016-03-08 23:30,9,890.75,890.75,890,890,3
20160901|2016-03-09 00:00,9,889.5,889.5,889.5,889.5,1
20160901|2016-03-09 02:30,9,890,890,889.25,889.25,5
20160901|2016-03-09 04:00,9,891,891.75,890.75,891.5,28
20160901|2016-03-09 04:30,9,891.25,892,891.25,892,24
20160901|2016-03-09 05:00,9,892,892.75,892,892.75,12
20160901|2016-03-09 05:30,9,892.5,892.5,892.5,892.5,5
20160901|2016-03-09 06:00,9,892.25,892.25,892,892,2
20160901|2016-03-09 07:00,9,893.25,893.5,892.25,892.5,40
20160901|2016-03-09 07:30,9,891.75,892,891,892,18
20160901|2016-03-09 08:30,9,891.25,893,891.25,893,42
20160901|2016-03-09 09:00,9,892.5,894,892.5,893.5,79
20160901|2016-03-09 09:30,9,893.5,895,893.5,893.75,96
20160901|2016-03-09 10:00,9,894.25,894.75,894,894.25,86
20160901|2016-03-09 10:30,9,894.25,895.25,893.25,895.25,70
20160901|2016-03-09 11:00,9,894.25,894.5,888.5,890.5,147
20160901|2016-03-09 11:30,9,890.75,892,890.75,892,5
20160901|2016-03-09 12:00,9,890.5,891.75,890.5,891.75,10
20160901|2016-03-09 12:30,9,892.5,893.25,892,893,39
20160901|2016-03-09 13:00,9,893,894,893,893.5,113
20160901|2016-03-09 19:00,10,893.75,894,893.75,894,20
20160901|2016-03-09 20:30,10,892.5,894.5,892.5,894.25,4
20160901|2016-03-09 23:30,10,893.75,893.75,893,893,4
20160901|2016-03-10 00:30,10,892.25,892.25,891.25,891.25,6
20160901|2016-03-10 01:00,10,891.25,891.25,891.25,891.25,5
20160901|2016-03-10 07:00,10,890.75,890.75,890.25,890.25,6
20160901|2016-03-10 08:30,10,890,894.5,889.25,894.5,86
20160901|2016-03-10 09:00,10,894.75,895.5,894,895,37
20160901|2016-03-10 09:30,10,895.5,896.5,895.25,895.75,74
20160901|2016-03-10 10:00,10,895.75,895.75,891.75,892,32
20160901|2016-03-10 10:30,10,892.75,894.75,892.75,894.75,11
20160901|2016-03-10 11:00,10,895,895.25,894.5,895,22
20160901|2016-03-10 11:30,10,895.5,896.75,895.25,896.5,37
20160901|2016-03-10 12:00,10,896.75,896.75,896.5,896.75,21
20160901|2016-03-10 12:30,10,896.5,897.25,896.5,897,15
20160901|2016-03-10 13:00,10,897.5,897.75,895.75,896,62
20160901|2016-03-10 20:30,11,898.75,900.25,898.75,900.25,25
20160901|2016-03-10 23:00,11,901.5,902,901.25,902,11
20160901|2016-03-10 23:30,11,902,902.25,900.5,900.5,3
20160901|2016-03-11 00:00,11,902.5,902.5,902.25,902.25,2
20160901|2016-03-11 00:30,11,901.5,901.5,901.25,901.25,2
20160901|2016-03-11 01:00,11,901.25,901.5,901.25,901.5,8
20160901|2016-03-11 02:30,11,902,902,902,902,1
20160901|2016-03-11 04:00,11,903.25,903.25,903,903,2
20160901|2016-03-11 04:30,11,903,903,903,903,3
20160901|2016-03-11 05:30,11,902.75,902.75,902.75,902.75,3
20160901|2016-03-11 06:00,11,902,902,902,902,1
20160901|2016-03-11 06:30,11,901.5,901.75,901.5,901.5,4
20160901|2016-03-11 07:00,11,901.5,901.5,901.5,901.5,2
20160901|2016-03-11 07:30,11,901,901,901,901,2
20160901|2016-03-11 08:30,11,900.5,901.25,898.75,899.25,57
20160901|2016-03-11 09:00,11,899.75,899.75,897.75,898.5,31
20160901|2016-03-11 09:30,11,899,901.25,899,899.5,96
20160901|2016-03-11 10:00,11,898.75,901.75,898.75,901.5,21
20160901|2016-03-11 10:30,11,901.5,901.75,899.75,900.25,28
20160901|2016-03-11 11:00,11,900,901.5,900,901.5,19
20160901|2016-03-11 11:30,11,901.25,902,901,901.5,67
20160901|2016-03-11 12:00,11,901.5,903.75,901.5,902.25,109
20160901|2016-03-11 12:30,11,902.25,904,902.25,904,28
20160901|2016-03-11 13:00,11,903.75,904.25,902.5,902.5,42
20160901|2016-03-13 19:30,14,903,903,903,903,1
20160901|2016-03-13 20:30,14,903.75,903.75,903.75,903.75,1
20160901|2016-03-13 22:00,14,903.5,904,903.5,903.5,23
20160901|2016-03-13 22:30,14,903.75,904,903.5,903.5,11
20160901|2016-03-13 23:00,14,903.5,903.5,903.5,903.5,8
20160901|2016-03-14 00:30,14,903.5,903.75,902.5,903,40
20160901|2016-03-14 02:30,14,900.5,900.5,900.5,900.5,6
20160901|2016-03-14 03:00,14,899.75,900.25,898.5,900,24
20160901|2016-03-14 03:30,14,899.75,900.5,899.75,900.5,3
20160901|2016-03-14 06:30,14,900.75,900.75,900.75,900.75,1
20160901|2016-03-14 07:00,14,900.75,902.25,900.75,902,14
20160901|2016-03-14 07:30,14,900.25,900.25,900.25,900.25,4
20160901|2016-03-14 08:30,14,901.5,902.75,900,901.25,99
20160901|2016-03-14 09:00,14,901.75,904,901.75,903.75,51
20160901|2016-03-14 09:30,14,904.25,905,903.25,903.5,53
20160901|2016-03-14 10:00,14,904,905,903.5,904,43
20160901|2016-03-14 10:30,14,904,904,903.25,903.5,22
20160901|2016-03-14 11:00,14,904,904.5,904,904.5,19
20160901|2016-03-14 11:30,14,904.5,904.5,904,904.25,16
20160901|2016-03-14 12:00,14,904,904,904,904,3
20160901|2016-03-14 12:30,14,903.25,904,903,904,152
20160901|2016-03-14 13:00,14,904,904.25,902.75,904.25,70
20160901|2016-03-14 20:00,15,903,903,903,903,1
20160901|2016-03-15 01:00,15,901.25,901.25,901.25,901.25,1
20160901|2016-03-15 02:00,15,900.75,900.75,900.75,900.75,11
20160901|2016-03-15 03:00,15,901.25,902.75,901.25,902.75,4
20160901|2016-03-15 06:00,15,901.75,901.75,901.75,901.75,1
20160901|2016-03-15 06:30,15,901,901,900.5,900.5,2
20160901|2016-03-15 07:00,15,899.25,899.25,899,899,5
20160901|2016-03-15 07:30,15,899.5,899.5,899.5,899.5,1
20160901|2016-03-15 08:30,15,900,901.5,899.75,900.75,59
20160901|2016-03-15 09:00,15,901.25,901.75,900.75,901.5,44
20160901|2016-03-15 09:30,15,901.75,903,900.5,900.75,37
20160901|2016-03-15 10:00,15,901,901.75,900.75,901.5,13
20160901|2016-03-15 10:30,15,901.75,901.75,897.25,897.5,63
20160901|2016-03-15 11:00,15,898.25,900.25,896.75,897.25,52
20160901|2016-03-15 11:30,15,897,897.5,896.5,897.5,21
20160901|2016-03-15 12:00,15,898,898.5,898,898.5,66
20160901|2016-03-15 12:30,15,898.75,899.5,898.75,899.25,13
20160901|2016-03-15 13:00,15,899.25,899.75,899,899.75,32
20160901|2016-03-15 19:00,16,899.5,899.5,899.5,899.5,1
20160901|2016-03-15 21:00,16,898.25,898.25,898.25,898.25,1
20160901|2016-03-15 21:30,16,896.25,896.25,896,896,3
20160901|2016-03-16 01:30,16,896,896,896,896,7
20160901|2016-03-16 02:00,16,895.5,895.5,895,895.5,7
20160901|2016-03-16 03:30,16,894.75,894.75,894.75,894.75,1
20160901|2016-03-16 05:00,16,895.75,895.75,895.75,895.75,1
20160901|2016-03-16 07:00,16,895.5,895.5,895.5,895.5,3
20160901|2016-03-16 07:30,16,895.5,895.5,895.25,895.5,6
20160901|2016-03-16 08:30,16,895.25,896,894.25,895,67
20160901|2016-03-16 09:00,16,895.25,896,895.25,895.5,46
20160901|2016-03-16 09:30,16,894.25,895,893.75,894.5,35
20160901|2016-03-16 10:00,16,894.25,896.25,894,896,59
20160901|2016-03-16 10:30,16,896,898.75,896,896.25,47
20160901|2016-03-16 11:00,16,896,898.25,896,898,10
20160901|2016-03-16 11:30,16,899.25,900.5,899.25,900,39
20160901|2016-03-16 12:00,16,899,899.75,899,899.75,7
20160901|2016-03-16 12:30,16,899.25,899.5,898.5,898.5,15
20160901|2016-03-16 13:00,16,899.75,902.25,899.75,902,28
20160901|2016-03-16 20:30,17,903.75,904.25,903.75,904.25,2
20160901|2016-03-16 22:00,17,904.5,906,904.5,905.5,34
20160901|2016-03-16 22:30,17,905.75,905.75,905.75,905.75,2
20160901|2016-03-16 23:00,17,905.75,905.75,905.75,905.75,1
20160901|2016-03-17 02:00,17,906.5,906.5,906.5,906.5,8
20160901|2016-03-17 02:30,17,906.25,906.5,906.25,906.5,29
20160901|2016-03-17 03:00,17,907,907,907,907,1
20160901|2016-03-17 03:30,17,907,907.25,906.75,907,18
20160901|2016-03-17 04:00,17,906.75,906.75,906.75,906.75,1
20160901|2016-03-17 05:30,17,906.75,906.75,906.75,906.75,1
20160901|2016-03-17 06:00,17,906.5,906.5,906.5,906.5,5
20160901|2016-03-17 06:30,17,906.25,907.5,906.25,907.5,11
20160901|2016-03-17 07:00,17,908,909,907.75,907.75,6
20160901|2016-03-17 07:30,17,907.5,907.5,906.25,907.5,11
20160901|2016-03-17 08:30,17,907.75,911.25,907.5,910,161
20160901|2016-03-17 09:00,17,910,912,910,910.75,85
20160901|2016-03-17 09:30,17,911.25,911.5,906.25,906.75,62
20160901|2016-03-17 10:00,17,907.25,908.5,904.25,908,80
20160901|2016-03-17 10:30,17,907,907,905,905.75,33
20160901|2016-03-17 11:00,17,905.5,907.25,904.75,907,31
20160901|2016-03-17 11:30,17,907,907,904.5,905.75,9
20160901|2016-03-17 12:00,17,905.75,907.25,905.25,906.75,32
20160901|2016-03-17 12:30,17,906.75,906.75,902.5,902.75,88
20160901|2016-03-17 13:00,17,903,906.5,902.5,905.25,134
20160901|2016-03-17 20:30,18,909.75,909.75,909.75,909.75,1
20160901|2016-03-17 21:00,18,910.5,910.5,910.5,910.5,1
20160901|2016-03-17 22:00,18,909.5,909.5,909.5,909.5,1
20160901|2016-03-17 22:30,18,910.25,910.25,910.25,910.25,1
20160901|2016-03-18 00:30,18,910.75,912,910.75,912,8
20160901|2016-03-18 01:00,18,912.5,912.5,912.5,912.5,1
20160901|2016-03-18 01:30,18,911.25,911.25,911.25,911.25,1
20160901|2016-03-18 02:00,18,910.25,910.25,910.25,910.25,16
20160901|2016-03-18 03:30,18,910,910.25,910,910.25,2
20160901|2016-03-18 04:00,18,910.25,910.25,909.75,909.75,3
20160901|2016-03-18 07:00,18,909.75,909.75,908.75,908.75,7
20160901|2016-03-18 07:30,18,908.25,908.25,908.25,908.25,38
20160901|2016-03-18 08:30,18,908.75,911,908.25,908.75,89
20160901|2016-03-18 09:00,18,909,909.25,908,909,14
20160901|2016-03-18 09:30,18,908,908.5,908,908.5,4
20160901|2016-03-18 10:00,18,908.75,908.75,906.25,907.5,28
20160901|2016-03-18 10:30,18,906.75,908,906.25,908,50
20160901|2016-03-18 11:00,18,907.75,908.75,907.25,907.25,21
20160901|2016-03-18 11:30,18,907.5,907.5,906.5,907.25,12
20160901|2016-03-18 12:30,18,907.25,907.25,905.75,906.25,49
20160901|2016-03-18 13:00,18,906.5,907.25,905.75,906,16
20160901|2016-03-20 21:30,21,904.5,904.75,904.5,904.75,3
20160901|2016-03-20 22:00,21,906,906,906,906,1
20160901|2016-03-21 00:30,21,904.75,904.75,903.5,904.5,5
20160901|2016-03-21 02:00,21,905,905,905,905,1
20160901|2016-03-21 02:30,21,905.5,905.5,905,905,3
20160901|2016-03-21 03:00,21,904.75,904.75,904.25,904.25,7
20160901|2016-03-21 06:30,21,905.5,905.5,905.5,905.5,2
20160901|2016-03-21 07:00,21,904,904,904,904,1
20160901|2016-03-21 08:30,21,906.25,909,905.75,905.75,72
20160901|2016-03-21 09:00,21,905.75,910.25,905.75,908.75,50
20160901|2016-03-21 09:30,21,908.75,909.5,907.75,908.75,84
20160901|2016-03-21 10:00,21,909.5,911,909.25,911,56
20160901|2016-03-21 10:30,21,910.5,911,909.75,910.5,24
20160901|2016-03-21 11:00,21,910.75,911.25,910.75,911.25,9
20160901|2016-03-21 11:30,21,911,911,910,910,7
20160901|2016-03-21 12:00,21,910,911.25,910,911.25,17
20160901|2016-03-21 12:30,21,911,911.5,911,911.5,29
20160901|2016-03-21 13:00,21,911.75,913.5,909.75,910,100
20160901|2016-03-21 19:00,22,909.75,909.75,909.75,909.75,1
20160901|2016-03-21 21:30,22,912.25,912.5,912.25,912.5,2
20160901|2016-03-21 22:00,22,914,914,914,914,1
20160901|2016-03-21 22:30,22,914.5,914.5,914.5,914.5,2
20160901|2016-03-22 00:30,22,915,915,914.75,914.75,5
20160901|2016-03-22 02:30,22,915.25,915.25,915.25,915.25,10
20160901|2016-03-22 05:00,22,914.75,914.75,914.75,914.75,1
20160901|2016-03-22 08:30,22,913.25,915.5,912,914.75,41
20160901|2016-03-22 09:00,22,914.75,916.5,914.25,916,43
20160901|2016-03-22 09:30,22,916.25,920,916,919.5,201
20160901|2016-03-22 10:00,22,919.75,921,919.25,921,164
20160901|2016-03-22 10:30,22,921,921.5,917,917.25,73
20160901|2016-03-22 11:00,22,917.25,918,915,915.75,86
20160901|2016-03-22 11:30,22,916,916.75,914.75,916.25,53
20160901|2016-03-22 12:00,22,916.75,919,916.75,919,42
20160901|2016-03-22 12:30,22,919.5,920.25,918.5,919.75,144
20160901|2016-03-22 13:00,22,918.25,919,918,918.75,92
20160901|2016-03-22 19:30,23,918.25,918.25,918.25,918.25,1
20160901|2016-03-22 20:00,23,920.25,920.25,920.25,920.25,2
20160901|2016-03-22 21:00,23,918.5,918.5,918.5,918.5,3
20160901|2016-03-23 00:30,23,918,918,916.25,916.25,10
20160901|2016-03-23 01:00,23,916.25,916.25,916.25,916.25,1
20160901|2016-03-23 01:30,23,915.25,915.25,915.25,915.25,1
20160901|2016-03-23 02:00,23,916,916,915.75,915.75,12
20160901|2016-03-23 03:00,23,916.25,916.25,916.25,916.25,1
20160901|2016-03-23 03:30,23,917,917,917,917,1
20160901|2016-03-23 04:00,23,916,916,916,916,1
20160901|2016-03-23 04:30,23,916.75,916.75,916.75,916.75,2
20160901|2016-03-23 05:00,23,917,917,917,917,2
20160901|2016-03-23 05:30,23,915.5,915.75,915.5,915.75,11
20160901|2016-03-23 06:00,23,915,915,914.5,914.5,15
20160901|2016-03-23 06:30,23,915,915,914.5,914.5,2
20160901|2016-03-23 07:00,23,914.25,914.75,914,914.75,7
20160901|2016-03-23 07:30,23,913.75,913.75,912,912,37
20160901|2016-03-23 08:30,23,911.75,913,910.25,913,29
20160901|2016-03-23 09:00,23,913,914,912.25,913.5,31
20160901|2016-03-23 09:30,23,912.5,914.25,912.5,914.25,37
20160901|2016-03-23 10:00,23,913.75,913.75,913,913,5
20160901|2016-03-23 10:30,23,913.25,914.5,913,913.25,17
20160901|2016-03-23 11:00,23,914,914,912,912.5,7
20160901|2016-03-23 11:30,23,912,913,911.75,912.5,21
20160901|2016-03-23 12:00,23,913,914.5,913,913.25,23
20160901|2016-03-23 12:30,23,913,913.75,912.75,913.75,27
20160901|2016-03-23 13:00,23,914.25,915,912.75,915,26
20160901|2016-03-23 19:00,24,914.75,914.75,914.5,914.5,2
20160901|2016-03-23 20:00,24,912.75,912.75,912.75,912.75,1
20160901|2016-03-23 21:30,24,915,915,915,915,1
20160901|2016-03-23 22:00,24,915,915.5,915,915.5,2
20160901|2016-03-24 00:30,24,915.5,916.75,915.5,916.75,2
20160901|2016-03-24 01:00,24,917,917,916,916,18
20160901|2016-03-24 01:30,24,914.25,914.25,912.75,912.75,5
20160901|2016-03-24 06:00,24,912,912,911.5,911.5,15
20160901|2016-03-24 06:30,24,911,911,911,911,20
20160901|2016-03-24 07:00,24,911,911,910.5,910.5,2
20160901|2016-03-24 08:30,24,912,916,912,915.5,49
20160901|2016-03-24 09:00,24,916,917,914.75,917,62
20160901|2016-03-24 09:30,24,917.5,919.25,917.5,918.75,52
20160901|2016-03-24 10:00,24,918.5,919.5,917.25,917.25,32
20160901|2016-03-24 10:30,24,917,917.75,915.75,916.75,29
20160901|2016-03-24 11:00,24,918,919,918,919,7
20160901|2016-03-24 12:00,24,918.5,919.5,918.5,919.25,62
20160901|2016-03-24 12:30,24,919.25,920,919.25,920,228
20160901|2016-03-24 13:00,24,920,920.5,919,919.5,29
20160901|2016-03-27 19:30,28,920.75,920.75,919,919.75,107
20160901|2016-03-27 20:00,28,920.5,921.75,920.25,921.75,19
20160901|2016-03-27 20:30,28,922,923.25,921.75,921.75,17
20160901|2016-03-27 21:00,28,922,922,920.75,920.75,9
20160901|2016-03-27 21:30,28,921.75,922.5,921,922.5,34
20160901|2016-03-27 22:00,28,919.75,919.75,919.5,919.5,6
20160901|2016-03-28 00:30,28,919.5,919.5,919.25,919.25,5
20160901|2016-03-28 01:00,28,918.5,918.5,917.5,917.5,2
20160901|2016-03-28 02:00,28,919,919,919,919,1
20160901|2016-03-28 02:30,28,919.5,919.5,919.5,919.5,13
20160901|2016-03-28 03:00,28,920,920,920,920,3
20160901|2016-03-28 03:30,28,919.5,919.5,919.5,919.5,1
20160901|2016-03-28 05:00,28,919.25,919.75,919.25,919.75,6
20160901|2016-03-28 07:00,28,918.25,918.25,918.25,918.25,3
20160901|2016-03-28 07:30,28,918.25,918.25,918.25,918.25,3
20160901|2016-03-28 08:30,28,917.75,917.75,915.25,917.75,192
20160901|2016-03-28 09:00,28,918,918.75,917.5,918.25,70
20160901|2016-03-28 09:30,28,919,920.25,919,920.25,49
20160901|2016-03-28 10:00,28,920.5,922,920,922,23
20160901|2016-03-28 10:30,28,922,922,920.25,920.25,20
20160901|2016-03-28 11:00,28,921.75,922.25,921.5,922.25,21
20160901|2016-03-28 11:30,28,922,922.25,920.75,920.75,44
20160901|2016-03-28 12:00,28,921,921,918.5,918.75,36
20160901|2016-03-28 12:30,28,918.5,919.75,918.5,919.75,17
20160901|2016-03-28 13:00,28,919.75,919.75,917.75,919.25,23
20160901|2016-03-28 19:00,29,918.5,919,918.5,919,41
20160901|2016-03-28 19:30,29,918.75,919.25,918.75,919,7
20160901|2016-03-28 20:00,29,919.5,921,919.5,921,3
20160901|2016-03-28 20:30,29,920.25,920.25,918,918,23
20160901|2016-03-28 21:30,29,919.75,920,919.75,920,3
20160901|2016-03-29 01:30,29,918.75,918.75,917.25,917.25,2
20160901|2016-03-29 02:00,29,916.5,916.5,916.5,916.5,8
20160901|2016-03-29 02:30,29,917,917,917,917,1
20160901|2016-03-29 03:00,29,917.25,917.25,917.25,917.25,2
20160901|2016-03-29 03:30,29,919,919,919,919,1
20160901|2016-03-29 04:00,29,918.25,918.25,918.25,918.25,4
20160901|2016-03-29 04:30,29,919.25,919.25,919.25,919.25,1
20160901|2016-03-29 05:30,29,920,920,920,920,1
20160901|2016-03-29 06:00,29,919.25,919.75,919.25,919.75,5
20160901|2016-03-29 06:30,29,919.75,919.75,919.5,919.5,10
20160901|2016-03-29 07:00,29,919.5,920,918.25,918.25,75
20160901|2016-03-29 07:30,29,918.25,918.25,917.75,917.75,2
20160901|2016-03-29 08:30,29,918,921,918,919,144
20160901|2016-03-29 09:00,29,919.25,922,919.25,921.5,143
20160901|2016-03-29 09:30,29,922,923.25,921.5,923,159
20160901|2016-03-29 10:00,29,923,923.25,920.5,921,160
20160901|2016-03-29 10:30,29,921.5,923,921.5,922.25,39
20160901|2016-03-29 11:00,29,922.5,923,922.25,922.75,27
20160901|2016-03-29 11:30,29,922.5,922.75,922,922,21
20160901|2016-03-29 12:00,29,922.25,922.75,922.25,922.5,32
20160901|2016-03-29 12:30,29,922.5,924.75,922.25,924.5,137
20160901|2016-03-29 13:00,29,924.75,925.5,923.5,925.5,134
20160901|2016-03-29 21:00,30,925,925.5,925,925.5,18
20160901|2016-03-29 22:00,30,922,922,921.75,922,12
20160901|2016-03-30 00:30,30,922.75,922.75,922.75,922.75,1
20160901|2016-03-30 01:30,30,923.5,923.5,923.5,923.5,2
20160901|2016-03-30 03:00,30,925.25,925.25,925.25,925.25,2
20160901|2016-03-30 03:30,30,925.25,925.25,925.25,925.25,17
20160901|2016-03-30 04:00,30,925.25,925.25,925.25,925.25,3
20160901|2016-03-30 04:30,30,925.5,925.5,925.5,925.5,1
20160901|2016-03-30 05:00,30,925.5,925.5,925.5,925.5,4
20160901|2016-03-30 06:30,30,924.25,924.25,924.25,924.25,1
20160901|2016-03-30 07:00,30,925,925,923.5,923.5,12
20160901|2016-03-30 07:30,30,923.25,923.75,923.25,923.75,5
20160901|2016-03-30 08:30,30,924.25,925.5,923.5,924.75,103
20160901|2016-03-30 09:00,30,924.5,925.25,923.75,923.75,25
20160901|2016-03-30 09:30,30,924,924,921.25,922.5,45
20160901|2016-03-30 10:00,30,923,923,922,922,30
20160901|2016-03-30 10:30,30,920.5,921.5,920.25,920.75,36
20160901|2016-03-30 11:00,30,921,921.25,920,920,43
20160901|2016-03-30 11:30,30,921.25,921.5,920.5,921,22
20160901|2016-03-30 12:00,30,921,921,920,920.25,14
20160901|2016-03-30 12:30,30,920.75,921,919.25,919.75,306
20160901|2016-03-30 13:00,30,919.75,920,918,918.25,191
20160901|2016-03-30 19:00,31,918.5,918.75,918.5,918.75,8
20160901|2016-03-30 20:00,31,918,918,918,918,1
20160901|2016-03-30 21:00,31,916.5,916.5,916.25,916.25,2
20160901|2016-03-30 21:30,31,916,916,916,916,1
20160901|2016-03-30 22:00,31,916,916,916,916,9
20160901|2016-03-30 22:30,31,917,917,917,917,2
20160901|2016-03-30 23:30,31,917.5,917.5,917.5,917.5,1
20160901|2016-03-31 00:00,31,917.5,917.5,917.5,917.5,1
20160901|2016-03-31 00:30,31,918,918,918,918,1
20160901|2016-03-31 01:00,31,918,918,918,918,2
20160901|2016-03-31 02:00,31,918.5,921,918.5,921,7
20160901|2016-03-31 02:30,31,920,921,920,921,4
20160901|2016-03-31 03:00,31,920,920,920,920,1
20160901|2016-03-31 04:00,31,919.25,919.25,919.25,919.25,4
20160901|2016-03-31 04:30,31,919,919,918.25,918.25,4
20160901|2016-03-31 06:00,31,919.25,919.25,919.25,919.25,1
20160901|2016-03-31 06:30,31,919,919.5,919,919.5,6
20160901|2016-03-31 07:00,31,919.25,920.75,919,920,35
20160901|2016-03-31 07:30,31,919,919.5,918.75,919.5,7
20160901|2016-03-31 08:30,31,919,923.75,919,923.25,210
20160901|2016-03-31 09:00,31,922.5,923,921,921.75,55
20160901|2016-03-31 09:30,31,919.75,919.75,917.25,918.25,20
20160901|2016-03-31 10:00,31,918.75,919.5,917.25,917.25,18
20160901|2016-03-31 10:30,31,918.25,922.25,907.75,907.75,51
20160901|2016-03-31 11:00,31,914,923,907,920.75,387
20160901|2016-03-31 11:30,31,919.75,921.75,917,917,39
20160901|2016-03-31 12:00,31,916.5,918,915.5,915.5,27
20160901|2016-03-31 12:30,31,919,919.5,916.5,919,61
20160901|2016-03-31 13:00,31,918.5,922.25,918.25,920,192
20160901|2016-03-31 19:00,1,920,920,919.5,919.5,3
20160901|2016-03-31 20:00,1,920.75,920.75,920.75,920.75,1
20160901|2016-03-31 20:30,1,922.75,925,922.75,925,40
20160901|2016-03-31 21:00,1,925,926.75,925,926.75,76
20160901|2016-03-31 21:30,1,927.5,928,927,928,4
20160901|2016-03-31 22:00,1,925.25,925.25,925,925,2
20160901|2016-03-31 22:30,1,925.25,925.25,925.25,925.25,1
20160901|2016-04-01 00:30,1,926.5,926.75,926.5,926.75,4
20160901|2016-04-01 01:00,1,926.75,926.75,925.25,925.25,40
20160901|2016-04-01 02:00,1,924.25,924.25,924,924,20
20160901|2016-04-01 02:30,1,923.75,923.75,923.75,923.75,1
20160901|2016-04-01 03:00,1,923.75,923.75,923.75,923.75,14
20160901|2016-04-01 03:30,1,924.25,924.5,924.25,924.5,3
20160901|2016-04-01 04:30,1,924,924,923.25,923.25,2
20160901|2016-04-01 05:00,1,923.75,924,923.25,923.25,10
20160901|2016-04-01 05:30,1,923.25,923.25,923.25,923.25,7
20160901|2016-04-01 06:00,1,923.5,924.75,923.5,924.75,6
20160901|2016-04-01 06:30,1,924.25,924.25,923.75,923.75,3
20160901|2016-04-01 07:00,1,923.5,923.5,923.5,923.5,1
20160901|2016-04-01 07:30,1,922.75,922.75,922.5,922.5,3
20160901|2016-04-01 08:30,1,922.5,924.5,921.75,924,141
20160901|2016-04-01 09:00,1,923.5,926,923,925.25,163
20160901|2016-04-01 09:30,1,925.25,925.5,923.75,925,44
20160901|2016-04-01 10:00,1,924.75,924.75,921.5,922.75,76
20160901|2016-04-01 10:30,1,922.5,922.5,921.75,921.75,99
20160901|2016-04-01 11:00,1,921.75,922.5,921.5,922,20
20160901|2016-04-01 11:30,1,922,922.25,921.25,921.5,14
20160901|2016-04-01 12:00,1,921.25,923,921.25,923,47
20160901|2016-04-01 12:30,1,924,924,923,923.75,17
20160901|2016-04-01 13:00,1,924.5,930,923.75,929.25,166
20160901|2016-04-03 19:00,4,930.25,931,930.25,931,29
20160901|2016-04-03 19:30,4,931,931.75,931,931.75,8
20160901|2016-04-03 20:00,4,930.75,930.75,930.75,930.75,1
20160901|2016-04-03 21:30,4,930.75,930.75,930.75,930.75,2
20160901|2016-04-03 22:30,4,930,930,929.75,929.75,3
20160901|2016-04-04 02:00,4,930.75,930.75,930.75,930.75,1
20160901|2016-04-04 02:30,4,930.25,930.25,930.25,930.25,10
20160901|2016-04-04 03:00,4,930.75,930.75,930.5,930.5,5
20160901|2016-04-04 04:00,4,931,931,931,931,2
20160901|2016-04-04 04:30,4,931,931.25,931,931,4
20160901|2016-04-04 05:00,4,931.25,931.25,931.25,931.25,1
20160901|2016-04-04 06:30,4,931.5,931.5,931.25,931.25,18
20160901|2016-04-04 08:30,4,930.25,931,928.5,930,56
20160901|2016-04-04 09:00,4,929.75,931.25,928.25,929.25,40
20160901|2016-04-04 09:30,4,929.75,930.75,926.75,927.25,34
20160901|2016-04-04 10:00,4,926.75,926.75,924.25,925.5,95
20160901|2016-04-04 10:30,4,925.25,925.5,925.25,925.5,17
20160901|2016-04-04 11:00,4,925.25,925.25,924,924.5,24
20160901|2016-04-04 11:30,4,924.75,924.75,924,924,6
20160901|2016-04-04 12:00,4,923.75,925,923.75,924.75,31
20160901|2016-04-04 12:30,4,924.75,925,924.25,924.5,7
20160901|2016-04-04 13:00,4,924.75,925,924,924.25,38
20160901|2016-04-04 20:00,5,923.5,924.75,923.25,924.25,52
20160901|2016-04-04 21:00,5,924.5,924.5,924.5,924.5,2
20160901|2016-04-05 01:00,5,926.25,926.25,926.25,926.25,1
20160901|2016-04-05 02:00,5,925.75,926,925.75,926,5
20160901|2016-04-05 04:30,5,925.25,925.25,925.25,925.25,2
20160901|2016-04-05 06:00,5,925,925,925,925,1
20160901|2016-04-05 07:00,5,924,924,924,924,2
20160901|2016-04-05 07:30,5,923,923,923,923,1
20160901|2016-04-05 08:30,5,922.5,925.25,922.25,922.25,82
20160901|2016-04-05 09:00,5,922,922,920,920.75,82
20160901|2016-04-05 09:30,5,920.75,921.25,918.75,920,117
20160901|2016-04-05 10:00,5,919,920.25,918.75,920.25,44
20160901|2016-04-05 10:30,5,920,921.75,919.75,921.75,99
20160901|2016-04-05 11:00,5,921.25,921.25,920.25,920.5,37
20160901|2016-04-05 11:30,5,920.75,921,919.75,920,31
20160901|2016-04-05 12:00,5,918.75,919,918.75,918.75,11
20160901|2016-04-05 12:30,5,918.75,918.75,916.25,917.5,108
20160901|2016-04-05 13:00,5,917.75,918,915,915.5,102
20160901|2016-04-05 21:30,6,916,916,916,916,2
20160901|2016-04-05 22:00,6,915.75,916.5,915.75,916.5,33
20160901|2016-04-06 01:30,6,915.5,915.5,915.5,915.5,7
20160901|2016-04-06 02:00,6,916.5,916.5,916.5,916.5,1
20160901|2016-04-06 02:30,6,917.25,917.25,917.25,917.25,4
20160901|2016-04-06 04:30,6,915.75,915.75,914,914,69
20160901|2016-04-06 05:30,6,914,914,914,914,2
20160901|2016-04-06 06:00,6,914.75,914.75,914.75,914.75,1
20160901|2016-04-06 06:30,6,914.75,914.75,914.25,914.25,2
20160901|2016-04-06 07:00,6,914.25,914.25,913.5,914,14
20160901|2016-04-06 08:30,6,914.5,914.5,912.5,913.5,77
20160901|2016-04-06 09:00,6,913,913.75,912.5,912.5,31
20160901|2016-04-06 09:30,6,912.75,913.5,912.25,913.25,34
20160901|2016-04-06 10:00,6,914.75,916.25,914.75,916.25,52
20160901|2016-04-06 10:30,6,916.75,920,916.75,919.75,69
20160901|2016-04-06 11:00,6,919.5,920.5,919.5,919.5,10
20160901|2016-04-06 11:30,6,920,920,918,918.75,108
20160901|2016-04-06 12:00,6,918.5,919.5,918.5,919.25,200
20160901|2016-04-06 12:30,6,919.25,919.25,918.5,918.5,55
20160901|2016-04-06 13:00,6,919,919.25,918.5,919.25,31
20160901|2016-04-06 20:00,7,919.5,920,919.5,920,3
20160901|2016-04-06 22:30,7,919.25,919.25,919.25,919.25,9
20160901|2016-04-07 00:00,7,919,919,919,919,2
20160901|2016-04-07 00:30,7,919,919,919,919,2
20160901|2016-04-07 02:30,7,918.5,918.5,918.5,918.5,3
20160901|2016-04-07 04:00,7,918.25,918.25,918.25,918.25,3
20160901|2016-04-07 05:00,7,916,916,916,916,1
20160901|2016-04-07 06:00,7,916.75,916.75,916.75,916.75,1
20160901|2016-04-07 07:00,7,916.25,916.75,916.25,916.75,3
20160901|2016-04-07 07:30,7,918.5,919.75,918.5,919.75,4
20160901|2016-04-07 08:30,7,919.5,919.75,916,916.25,31
20160901|2016-04-07 09:00,7,915.5,916,915.25,916,11
20160901|2016-04-07 09:30,7,915.25,916.75,914.75,916.5,28
20160901|2016-04-07 10:00,7,917,917,915.5,915.5,24
20160901|2016-04-07 10:30,7,916.25,917.75,916.25,916.5,61
20160901|2016-04-07 11:00,7,917,917.5,916.5,917.5,67
20160901|2016-04-07 11:30,7,917.25,917.25,915.5,915.75,35
20160901|2016-04-07 12:00,7,916,916,915.5,915.75,57
20160901|2016-04-07 12:30,7,915.5,916.25,915.5,915.75,103
20160901|2016-04-07 13:00,7,915.75,916.5,915.25,915.25,136
20160901|2016-04-07 19:00,8,915.5,915.5,915.5,915.5,2
20160901|2016-04-07 22:00,8,915.75,915.75,915.75,915.75,2
20160901|2016-04-07 23:00,8,915.75,915.75,915.5,915.5,15
20160901|2016-04-08 00:30,8,916,916.5,916,916,27
20160901|2016-04-08 01:00,8,915.5,915.5,915.5,915.5,1
20160901|2016-04-08 03:00,8,916.75,916.75,916.75,916.75,6
20160901|2016-04-08 03:30,8,917.75,917.75,917.75,917.75,1
20160901|2016-04-08 04:00,8,917.25,917.75,917.25,917.25,11
20160901|2016-04-08 06:30,8,916.25,916.25,916.25,916.25,3
20160901|2016-04-08 07:00,8,917,917,917,917,5
20160901|2016-04-08 07:30,8,917.75,918,917.75,918,4
20160901|2016-04-08 08:30,8,917.75,922.25,917.75,920,98
20160901|2016-04-08 09:00,8,920.25,924,920.25,922.5,73
20160901|2016-04-08 09:30,8,923.5,925.25,923.5,925.25,24
20160901|2016-04-08 10:00,8,924.5,926.75,924,925,55
20160901|2016-04-08 10:30,8,925.25,926.75,925,925.5,26
20160901|2016-04-08 11:00,8,925.5,925.75,925.5,925.75,8
20160901|2016-04-08 11:30,8,925.5,926.25,925.5,925.75,21
20160901|2016-04-08 12:00,8,925.25,926,925.25,925.5,20
20160901|2016-04-08 12:30,8,926.25,927,925.75,926,36
20160901|2016-04-08 13:00,8,926,927.75,925.5,926.75,40
20160901|2016-04-10 19:00,11,928,928,926.25,926.25,5
20160901|2016-04-10 19:30,11,928.25,928.25,928.25,928.25,1
20160901|2016-04-10 20:00,11,929.5,929.5,929.5,929.5,1
20160901|2016-04-10 21:00,11,928.75,930,928.75,930,2
20160901|2016-04-10 21:30,11,932.25,932.25,932.25,932.25,10
20160901|2016-04-10 22:00,11,933.25,933.5,931,932,9
20160901|2016-04-10 23:30,11,931.75,931.75,931.75,931.75,1
20160901|2016-04-11 00:30,11,932.75,932.75,931.75,932.25,5
20160901|2016-04-11 01:00,11,930.75,931.25,930.75,931.25,3
20160901|2016-04-11 01:30,11,931,931,931,931,2
20160901|2016-04-11 02:00,11,929,929,929,929,8
20160901|2016-04-11 03:30,11,930.25,931.75,930.25,931.75,23
20160901|2016-04-11 04:00,11,933,933.5,933,933.5,13
20160901|2016-04-11 04:30,11,933,933,932.25,932.25,5
20160901|2016-04-11 06:30,11,931,931,931,931,4
20160901|2016-04-11 07:00,11,929.5,929.5,929.5,929.5,1
20160901|2016-04-11 08:30,11,929.75,933.5,929.75,930,187
20160901|2016-04-11 09:00,11,930.25,935.25,930,934.5,190
20160901|2016-04-11 09:30,11,934.5,937.5,932.5,933.25,125
20160901|2016-04-11 10:00,11,933.25,937,932.25,936,168
20160901|2016-04-11 10:30,11,936.5,938.25,936.5,937.5,76
20160901|2016-04-11 11:00,11,938.5,939.25,935.75,935.75,184
20160901|2016-04-11 11:30,11,936,937.5,936,936.25,34
20160901|2016-04-11 12:00,11,936.5,938.25,936.25,938.25,40
20160901|2016-04-11 12:30,11,938,939,936.75,937.25,35
20160901|2016-04-11 13:00,11,937,938.5,937,938.5,152
20160901|2016-04-11 19:00,12,937.5,938.25,937,938.25,80
20160901|2016-04-11 19:30,12,938,938.75,938,938.5,97
20160901|2016-04-11 20:00,12,938.5,940,938.25,939.5,125
20160901|2016-04-11 20:30,12,939.25,940.25,939.25,940,15
20160901|2016-04-11 21:00,12,940.25,940.25,940.25,940.25,5
20160901|2016-04-11 21:30,12,940,942,940,941.75,13
20160901|2016-04-11 22:00,12,942,942.5,942,942.25,35
20160901|2016-04-11 22:30,12,942.25,942.25,941.75,941.75,67
20160901|2016-04-11 23:00,12,942,942.25,942,942.25,2
20160901|2016-04-11 23:30,12,941.75,942.25,941.75,942.25,3
20160901|2016-04-12 00:00,12,942.5,942.5,942.25,942.25,2
20160901|2016-04-12 00:30,12,942.25,942.25,941.5,941.5,9
20160901|2016-04-12 01:00,12,941.75,943,941.75,941.75,32
20160901|2016-04-12 01:30,12,941.5,943.25,941.5,943.25,8
20160901|2016-04-12 02:00,12,943.5,943.75,943.25,943.5,32
20160901|2016-04-12 02:30,12,943,943,943,943,7
20160901|2016-04-12 03:00,12,943.25,943.25,943.25,943.25,12
20160901|2016-04-12 03:30,12,943.5,944.75,943.5,944.25,22
20160901|2016-04-12 04:00,12,944.5,944.5,944,944,17
20160901|2016-04-12 05:00,12,943.5,943.5,943.5,943.5,1
20160901|2016-04-12 05:30,12,943.75,944.75,943.75,944.5,9
20160901|2016-04-12 06:00,12,944,944.5,944,944.5,2
20160901|2016-04-12 06:30,12,944.25,944.25,943.5,944,16
20160901|2016-04-12 07:00,12,944,944.25,943.75,944.25,22
20160901|2016-04-12 07:30,12,944.5,944.5,944,944.5,10
20160901|2016-04-12 08:30,12,944,945,942,944,297
20160901|2016-04-12 09:00,12,944,945.75,942.5,944,67
20160901|2016-04-12 09:30,12,945,946.5,944.5,946,81
20160901|2016-04-12 10:00,12,946,946.5,944.5,945.25,115
20160901|2016-04-12 10:30,12,945.5,946.5,944.25,944.75,103
20160901|2016-04-12 11:00,12,944.5,945.5,935.25,940.75,325
20160901|2016-04-12 11:30,12,940.25,941.25,937.5,937.5,70
20160901|2016-04-12 12:00,12,937.5,939,936.5,938.25,80
20160901|2016-04-12 12:30,12,938.25,939.75,936,939.5,67
20160901|2016-04-12 13:00,12,939,947.5,938.5,947.5,96
20160901|2016-04-12 19:00,13,948,948,947.75,947.75,4
20160901|2016-04-12 19:30,13,947.75,948,947.75,948,28
20160901|2016-04-12 20:00,13,948,953.25,948,952.75,120
20160901|2016-04-12 20:30,13,953,955.5,953,954,141
20160901|2016-04-12 21:00,13,954.75,954.75,954.75,954.75,1
20160901|2016-04-12 21:30,13,956.5,956.75,954.5,954.75,17
20160901|2016-04-12 22:00,13,953,953,953,953,8
20160901|2016-04-12 23:00,13,954.5,954.5,954.5,954.5,2
20160901|2016-04-13 00:00,13,954,954,954,954,1
20160901|2016-04-13 00:30,13,955,956,955,956,2
20160901|2016-04-13 01:30,13,955.75,955.75,955,955,6
20160901|2016-04-13 02:00,13,956,957,956,957,28
20160901|2016-04-13 02:30,13,958,958.25,957,957,65
20160901|2016-04-13 03:00,13,957.75,957.75,957.25,957.25,3
20160901|2016-04-13 03:30,13,958,958,957.75,957.75,14
20160901|2016-04-13 04:00,13,957,957,956.25,956.5,14
20160901|2016-04-13 04:30,13,956.25,956.25,955.25,955.25,6
20160901|2016-04-13 05:00,13,955.25,957,955.25,957,13
20160901|2016-04-13 05:30,13,957.75,957.75,957.75,957.75,4
20160901|2016-04-13 06:00,13,957.5,957.5,956,956,9
20160901|2016-04-13 06:30,13,955.5,955.5,955.5,955.5,1
20160901|2016-04-13 07:00,13,955.5,955.5,954.25,954.25,3
20160901|2016-04-13 07:30,13,954.25,954.5,953.5,954,141
20160901|2016-04-13 08:30,13,953.75,958.25,951.5,958.25,397
20160901|2016-04-13 09:00,13,957.5,958.5,955.5,956,301
20160901|2016-04-13 09:30,13,955.75,958,955.5,956.25,199
20160901|2016-04-13 10:00,13,955.75,956.5,952.5,953.25,117
20160901|2016-04-13 10:30,13,954,955.5,954,955.5,190
20160901|2016-04-13 11:00,13,955.25,958.25,955,957,238
20160901|2016-04-13 11:30,13,957.25,957.5,954.5,954.75,67
20160901|2016-04-13 12:00,13,955,957.5,954,957.5,31
20160901|2016-04-13 12:30,13,957.5,962.25,957.25,960.5,287
20160901|2016-04-13 13:00,13,961.25,966.5,961.25,966.25,249
20160901|2016-04-13 19:00,14,964.5,964.75,964.25,964.75,11
20160901|2016-04-13 19:30,14,966,966,966,966,4
20160901|2016-04-13 20:00,14,966.5,968.25,966.5,968.25,20
20160901|2016-04-13 20:30,14,967.75,968,967.75,968,14
20160901|2016-04-13 21:30,14,968,968,968,968,151
20160901|2016-04-13 22:00,14,967,967,967,967,10
20160901|2016-04-13 22:30,14,967,967.25,967,967.25,8
20160901|2016-04-13 23:00,14,966.75,966.75,966.75,966.75,1
20160901|2016-04-14 00:00,14,966.25,966.25,966.25,966.25,2
20160901|2016-04-14 00:30,14,965.5,965.5,964,964,14
20160901|2016-04-14 01:00,14,963.75,963.75,963.5,963.5,6
20160901|2016-04-14 01:30,14,962.75,963.25,962.75,963.25,2
20160901|2016-04-14 02:00,14,962.25,962.25,960,960,17
20160901|2016-04-14 02:30,14,961,961.75,961,961.75,7
20160901|2016-04-14 03:00,14,960.75,960.75,960,960,9
20160901|2016-04-14 03:30,14,960.75,961,960,961,17
20160901|2016-04-14 04:00,14,959.75,959.75,959,959,7
20160901|2016-04-14 04:30,14,959,959.5,959,959.5,6
20160901|2016-04-14 05:00,14,959,959.5,958.25,959.25,18
20160901|2016-04-14 06:00,14,958,958.25,958,958.25,4
20160901|2016-04-14 06:30,14,959,959,957.75,957.75,3
20160901|2016-04-14 07:00,14,957.5,958.25,957.5,958.25,7
20160901|2016-04-14 07:30,14,958.75,960.5,958.75,960.5,18
20160901|2016-04-14 08:30,14,960.25,963.75,956.5,956.75,247
20160901|2016-04-14 09:00,14,957,959.25,956.5,958.5,308
20160901|2016-04-14 09:30,14,958,960.5,957.5,958.25,248
20160901|2016-04-14 10:00,14,957.5,959.75,957.5,959.5,117
20160901|2016-04-14 10:30,14,959.5,962.5,959,962.25,107
20160901|2016-04-14 11:00,14,961.75,961.75,959,960.25,31
20160901|2016-04-14 11:30,14,960,961,958.5,960,48
20160901|2016-04-14 12:00,14,960.5,962.75,960.5,962.75,86
20160901|2016-04-14 12:30,14,961.75,961.75,959.25,960,146
20160901|2016-04-14 13:00,14,961.75,961.75,954.75,955,105
20160901|2016-04-14 19:00,15,956.5,956.5,956.5,956.5,1
20160901|2016-04-14 20:00,15,956.75,957.75,956.75,957.75,12
20160901|2016-04-14 21:30,15,957.5,960.25,957.5,960,28
20160901|2016-04-14 22:00,15,960.5,960.5,959.5,959.5,4
20160901|2016-04-15 01:00,15,959.75,959.75,959.75,959.75,2
20160901|2016-04-15 02:00,15,959.25,959.25,958.25,958.75,7
20160901|2016-04-15 06:00,15,959.75,960,959.75,960,10
20160901|2016-04-15 07:00,15,958.5,958.5,957.5,957.75,9
20160901|2016-04-15 07:30,15,955.5,955.5,954.75,955.25,6
20160901|2016-04-15 08:30,15,955.75,960.5,955.5,959.5,168
20160901|2016-04-15 09:00,15,959,962.75,958.5,960.75,76
20160901|2016-04-15 09:30,15,962.5,963.5,961,962.5,51
20160901|2016-04-15 10:00,15,962.75,963.75,961.25,963,39
20160901|2016-04-15 10:30,15,964,966.25,963.5,964.75,177
20160901|2016-04-15 11:00,15,964,965,962.25,964.25,217
20160901|2016-04-15 11:30,15,964.5,965.5,963.75,965.25,90
20160901|2016-04-15 12:00,15,965.5,967,965.5,966,236
20160901|2016-04-15 12:30,15,965.75,966.25,963.5,964.5,199
20160901|2016-04-15 13:00,15,964,966.25,963,963,266
20160901|2016-04-17 19:00,18,964,964.25,959.75,960.5,59
20160901|2016-04-17 19:30,18,958.5,958.5,958.5,958.5,1
20160901|2016-04-17 20:00,18,962.75,965.5,962.75,965.5,12
20160901|2016-04-17 20:30,18,965.5,965.5,963,963.25,12
20160901|2016-04-17 21:00,18,966.5,970,966.5,969.75,15
20160901|2016-04-17 21:30,18,970,971,968.25,968.25,57
20160901|2016-04-17 22:00,18,968.75,969.75,968.75,969.75,11
20160901|2016-04-17 22:30,18,970.75,971,970.75,971,2
20160901|2016-04-17 23:30,18,969.25,969.25,969.25,969.25,1
20160901|2016-04-18 00:00,18,969.75,969.75,969.75,969.75,4
20160901|2016-04-18 00:30,18,970.25,970.25,970.25,970.25,2
20160901|2016-04-18 01:00,18,969.25,969.25,969.25,969.25,1
20160901|2016-04-18 02:00,18,969,969,969,969,21
20160901|2016-04-18 02:30,18,969,969,969,969,1
20160901|2016-04-18 03:00,18,967.5,967.5,967.5,967.5,1
20160901|2016-04-18 04:00,18,969.25,969.25,969.25,969.25,3
20160901|2016-04-18 04:30,18,968.75,968.75,968.75,968.75,2
20160901|2016-04-18 05:00,18,969.75,970,969.75,970,2
20160901|2016-04-18 06:00,18,971,971,971,971,20
20160901|2016-04-18 06:30,18,970,970,969,969,14
20160901|2016-04-18 07:00,18,969.25,969.25,967.5,967.5,23
20160901|2016-04-18 07:30,18,967.75,967.75,967.25,967.25,15
20160901|2016-04-18 08:30,18,967,967,962.5,964.75,92
20160901|2016-04-18 09:00,18,965,970,964,968.75,105
20160901|2016-04-18 09:30,18,968.75,971,968.5,970,167
20160901|2016-04-18 10:00,18,970.25,973,970.25,972,263
20160901|2016-04-18 10:30,18,971.75,974,970.25,970.75,147
20160901|2016-04-18 11:00,18,971.25,971.25,967.5,967.5,279
20160901|2016-04-18 11:30,18,967.5,968,965.75,967.75,89
20160901|2016-04-18 12:00,18,968,968.75,967,967.75,52
20160901|2016-04-18 12:30,18,967.75,968.25,965.75,966.25,42
20160901|2016-04-18 13:00,18,965,965.5,963.5,965,82
20160901|2016-04-18 19:00,19,964.25,965,964.25,965,11
20160901|2016-04-18 19:30,19,966.5,966.5,966.5,966.5,1
20160901|2016-04-18 20:00,19,969.5,969.5,969.25,969.25,4
20160901|2016-04-18 20:30,19,969.75,969.75,969.25,969.5,5
20160901|2016-04-18 21:00,19,970.5,970.5,968.25,968.25,7
20160901|2016-04-18 21:30,19,968.5,969.25,968.5,969.25,4
20160901|2016-04-18 22:00,19,970.5,971.25,969.75,969.75,5
20160901|2016-04-18 22:30,19,969.5,969.5,969.5,969.5,1
20160901|2016-04-18 23:00,19,969.5,969.5,968.5,968.5,7
20160901|2016-04-18 23:30,19,970,970,970,970,1
20160901|2016-04-19 00:00,19,969.5,969.5,969.5,969.5,2
20160901|2016-04-19 00:30,19,970.25,970.25,970.25,970.25,1
20160901|2016-04-19 01:00,19,970.25,970.25,969,969,4
20160901|2016-04-19 01:30,19,970,970.25,970,970.25,5
20160901|2016-04-19 02:00,19,971.5,971.5,971.5,971.5,1
20160901|2016-04-19 03:00,19,970.75,970.75,969.25,969.25,9
20160901|2016-04-19 04:00,19,970.25,970.25,970,970,4
20160901|2016-04-19 04:30,19,969.75,969.75,969.25,969.25,3
20160901|2016-04-19 05:30,19,969.75,969.75,969.75,969.75,2
20160901|2016-04-19 06:00,19,970.5,970.5,970.5,970.5,10
20160901|2016-04-19 06:30,19,971,971,970.75,971,14
20160901|2016-04-19 07:00,19,971.5,972.25,971.5,972,35
20160901|2016-04-19 07:30,19,971.5,972.5,971.5,972.25,18
20160901|2016-04-19 08:30,19,973,988,973,980.5,583
20160901|2016-04-19 09:00,19,980.75,984.25,980.25,981.75,468
20160901|2016-04-19 09:30,19,981.75,982.75,981,982.5,135
20160901|2016-04-19 10:00,19,982.5,991.5,982.25,990,510
20160901|2016-04-19 10:30,19,990,991,984.5,985.5,289
20160901|2016-04-19 11:00,19,986.25,986.5,982.5,983.5,177
20160901|2016-04-19 11:30,19,983.25,985,982.75,985,88
20160901|2016-04-19 12:00,19,985.5,987.75,982.75,987.25,77
20160901|2016-04-19 12:30,19,986,992,986,990,283
20160901|2016-04-19 13:00,19,990.25,995.75,988.5,992,175
20160901|2016-04-19 19:00,20,992,992.75,990.5,992.75,27
20160901|2016-04-19 19:30,20,993.25,994,993.25,994,11
20160901|2016-04-19 20:00,20,994.75,995,994.5,994.5,6
20160901|2016-04-19 20:30,20,996,998.5,996,998,38
20160901|2016-04-19 21:00,20,996,996.5,996,996.5,6
20160901|2016-04-19 21:30,20,995.5,996.75,995,996.75,12
20160901|2016-04-19 22:00,20,996.5,996.5,995.75,995.75,7
20160901|2016-04-19 23:00,20,997,997.5,997,997.5,7
20160901|2016-04-19 23:30,20,997.25,997.5,996.75,997.5,4
20160901|2016-04-20 00:00,20,996.75,996.75,995.75,995.75,9
20160901|2016-04-20 00:30,20,994.75,994.75,990.75,990.75,20
20160901|2016-04-20 01:00,20,991,994,991,994,25
20160901|2016-04-20 01:30,20,993.75,996.5,993.5,996.5,54
20160901|2016-04-20 02:00,20,995.5,995.5,995.5,995.5,5
20160901|2016-04-20 02:30,20,994,994.5,994,994.5,4
20160901|2016-04-20 03:00,20,993.25,993.75,993,993,8
20160901|2016-04-20 03:30,20,994,994,994,994,2
20160901|2016-04-20 04:00,20,993,993,992.75,992.75,4
20160901|2016-04-20 04:30,20,993.25,993.25,992.75,992.75,2
20160901|2016-04-20 05:00,20,991.25,991.75,990.5,991.5,22
20160901|2016-04-20 05:30,20,992,993.25,992,993.25,33
20160901|2016-04-20 06:00,20,991.75,992.75,991.75,992.75,6
20160901|2016-04-20 06:30,20,992,992,991.25,991.25,7
20160901|2016-04-20 07:00,20,991,992.5,991,991.75,46
20160901|2016-04-20 07:30,20,992,992.25,991,991,9
20160901|2016-04-20 08:30,20,989.75,994.5,987.75,994.5,215
20160901|2016-04-20 09:00,20,994.5,994.5,985.75,988.5,270
20160901|2016-04-20 09:30,20,988.75,991,987.75,990.25,256
20160901|2016-04-20 10:00,20,990.5,994,989,992.5,93
20160901|2016-04-20 10:30,20,992.25,999,991.75,994.75,478
20160901|2016-04-20 11:00,20,995,999.5,993.5,996.5,294
20160901|2016-04-20 11:30,20,997,1002,996.75,1000,394
20160901|2016-04-20 12:00,20,999.75,1005.75,998.75,1005.75,253
20160901|2016-04-20 12:30,20,1006.5,1008.5,1003.5,1005.25,308
20160901|2016-04-20 13:00,20,1005.25,1008.5,1004.5,1008,318
20160901|2016-04-20 19:00,21,1006.5,1011.5,1006,1010.75,237
20160901|2016-04-20 19:30,21,1009.25,1010.5,1007.5,1008.25,91
20160901|2016-04-20 20:00,21,1008.75,1016.25,1008.25,1016.25,116
20160901|2016-04-20 20:30,21,1017.25,1017.25,1016,1016.75,73
20160901|2016-04-20 21:00,21,1015.75,1015.75,1014.25,1014.25,5
20160901|2016-04-20 21:30,21,1016.5,1016.5,1014,1014,24
20160901|2016-04-20 22:00,21,1014.5,1015.5,1013.25,1013.5,24
20160901|2016-04-20 22:30,21,1014.75,1014.75,1014.75,1014.75,2
20160901|2016-04-20 23:30,21,1014.5,1014.75,1014.25,1014.25,15
20160901|2016-04-21 00:00,21,1015.25,1015.25,1015.25,1015.25,1
20160901|2016-04-21 00:30,21,1015.25,1018.75,1015.25,1018.75,26
20160901|2016-04-21 01:00,21,1018.5,1018.5,1018.5,1018.5,50
20160901|2016-04-21 01:30,21,1021.25,1021.25,1021,1021.25,8
20160901|2016-04-21 02:00,21,1021.5,1023.75,1021.5,1023.75,2
20160901|2016-04-21 02:30,21,1021.5,1022.75,1021.5,1022.75,2
20160901|2016-04-21 03:00,21,1023.75,1023.75,1023.75,1023.75,1
20160901|2016-04-21 03:30,21,1023.75,1023.75,1023,1023.25,23
20160901|2016-04-21 04:00,21,1023.75,1024.5,1023.5,1024,31
20160901|2016-04-21 04:30,21,1023.75,1024.75,1023.75,1024.75,19
20160901|2016-04-21 05:00,21,1025,1032.5,1025,1031.75,72
20160901|2016-04-21 05:30,21,1032.25,1032.25,1029.5,1030.25,202
20160901|2016-04-21 06:00,21,1031.25,1031.25,1029.5,1031.25,12
20160901|2016-04-21 06:30,21,1031,1031.75,1029.5,1029.5,23
20160901|2016-04-21 07:00,21,1028.5,1028.5,1017.5,1019.75,193
20160901|2016-04-21 07:30,21,1019.25,1021,1014,1014.25,75
20160901|2016-04-21 08:30,21,1013.25,1014.25,1001,1003.25,1020
20160901|2016-04-21 09:00,21,1003.75,1008.25,1002,1005.75,275
20160901|2016-04-21 09:30,21,1005,1010.5,1003.25,1009.25,140
20160901|2016-04-21 10:00,21,1009,1009.5,1006.25,1007.75,259
20160901|2016-04-21 10:30,21,1007.75,1015.75,1007.5,1015.75,185
20160901|2016-04-21 11:00,21,1014.75,1018.5,1013.5,1016,340
20160901|2016-04-21 11:30,21,1016,1017.25,1012.5,1014,238
20160901|2016-04-21 12:00,21,1014.5,1014.75,1011.5,1014,220
20160901|2016-04-21 12:30,21,1014.25,1015.75,1014.25,1014.5,131
20160901|2016-04-21 13:00,21,1014.5,1019,1010.25,1011.25,376
20160901|2016-04-21 19:00,22,1007.5,1011.25,1006.5,1007.5,25
20160901|2016-04-21 19:30,22,1006.5,1008,1006.5,1008,6
20160901|2016-04-21 20:00,22,1004.75,1006.5,1002,1006.5,19
20160901|2016-04-21 20:30,22,1009.75,1011,1009.75,1010.75,6
20160901|2016-04-21 21:00,22,1012.25,1012.25,1009.25,1009.25,3
20160901|2016-04-21 21:30,22,1009.25,1010,1005.75,1007,20
20160901|2016-04-21 22:00,22,1004.25,1004.25,999.5,1000.25,10
20160901|2016-04-21 23:00,22,1000.75,1000.75,1000.75,1000.75,1
20160901|2016-04-21 23:30,22,1001,1001,1000,1000,2
20160901|2016-04-22 00:00,22,1001,1001,1001,1001,2
20160901|2016-04-22 00:30,22,994.25,998.75,994,998.5,11
20160901|2016-04-22 01:00,22,996.75,996.75,996.75,996.75,3
20160901|2016-04-22 01:30,22,997.75,997.75,997.75,997.75,1
20160901|2016-04-22 02:00,22,996,996,996,996,14
20160901|2016-04-22 02:30,22,997.5,997.5,997.5,997.5,1
20160901|2016-04-22 03:00,22,998.25,998.5,998,998,54
20160901|2016-04-22 03:30,22,997.75,998.75,997.75,998.75,7
20160901|2016-04-22 04:00,22,994,994.5,993.75,994.5,5
20160901|2016-04-22 04:30,22,993,997.25,992.75,996.5,47
20160901|2016-04-22 05:00,22,995.75,995.75,995.75,995.75,4
20160901|2016-04-22 05:30,22,994,994.25,994,994.25,2
20160901|2016-04-22 06:00,22,996.75,997.5,996.5,996.75,8
20160901|2016-04-22 06:30,22,995.75,996,992.5,992.5,15
20160901|2016-04-22 07:00,22,992.75,996.5,992.75,996.25,27
20160901|2016-04-22 07:30,22,996,996.5,995.5,995.75,16
20160901|2016-04-22 08:30,22,995.75,1003.25,995.75,1003.25,330
20160901|2016-04-22 09:00,22,1003.25,1007,1001.25,1006,365
20160901|2016-04-22 09:30,22,1006,1007.75,997,997.25,427
20160901|2016-04-22 10:00,22,996.75,996.75,984.5,984.5,246
20160901|2016-04-22 10:30,22,984.5,987.75,982,985.75,293
20160901|2016-04-22 11:00,22,986,986.5,983.75,985,110
20160901|2016-04-22 11:30,22,985.25,987.25,985,987,80
20160901|2016-04-22 12:00,22,986.75,990.5,986.5,990.5,52
20160901|2016-04-22 12:30,22,990.5,992,987.75,989.5,237
20160901|2016-04-22 13:00,22,990,992,986.5,987,178
20160901|2016-04-24 19:00,25,980.25,988.5,980.25,986,82
20160901|2016-04-24 19:30,25,986,986,986,986,2
20160901|2016-04-24 20:00,25,985.25,985.75,981.5,981.5,9
20160901|2016-04-24 20:30,25,984.5,984.5,981.5,981.5,3
20160901|2016-04-24 21:00,25,983.5,983.75,983.5,983.5,9
20160901|2016-04-24 21:30,25,985,985,982.75,982.75,9
20160901|2016-04-24 22:00,25,983,983,983,983,1
20160901|2016-04-24 23:30,25,984.75,986,984.75,986,7
20160901|2016-04-25 00:00,25,985,985,985,985,1
20160901|2016-04-25 00:30,25,984.5,984.5,984.5,984.5,3
20160901|2016-04-25 01:30,25,987,988.25,987,988.25,20
20160901|2016-04-25 02:00,25,988.5,988.5,986.25,986.25,8
20160901|2016-04-25 02:30,25,986,986.25,984.75,985.5,6
20160901|2016-04-25 03:00,25,986,986,983.25,985,14
20160901|2016-04-25 03:30,25,983,983,981.5,982.5,6
20160901|2016-04-25 04:00,25,983.25,987.25,983.25,987,5
20160901|2016-04-25 04:30,25,985.5,985.5,985.5,985.5,1
20160901|2016-04-25 05:00,25,985,985.25,984,984,3
20160901|2016-04-25 05:30,25,984,984,984,984,3
20160901|2016-04-25 06:00,25,983.5,984.5,983.5,984.5,2
20160901|2016-04-25 07:00,25,983.25,983.25,982.5,982.75,4
20160901|2016-04-25 07:30,25,983.25,985.5,983.25,985,10
20160901|2016-04-25 08:30,25,987,997.25,986.25,995.25,454
20160901|2016-04-25 09:00,25,996,996.75,990.25,996.25,175
20160901|2016-04-25 09:30,25,995.75,1001.25,994.25,1001,231
20160901|2016-04-25 10:00,25,1002,1016,1001.5,1014.25,350
20160901|2016-04-25 10:30,25,1014.25,1017,1012.25,1014.25,394
20160901|2016-04-25 11:00,25,1014.5,1020.75,1014.5,1017.5,363
20160901|2016-04-25 11:30,25,1018,1019.75,1015.75,1016,207
20160901|2016-04-25 12:00,25,1016.25,1016.5,1013.25,1016,169
20160901|2016-04-25 12:30,25,1015,1016.75,1013.75,1014.75,198
20160901|2016-04-25 13:00,25,1014.75,1015.25,1002,1002,418
20160901|2016-04-25 19:00,26,1002.25,1002.25,1002.25,1002.25,1
20160901|2016-04-25 19:30,26,999.5,999.5,999.5,999.5,3
20160901|2016-04-25 20:00,26,1004.75,1004.75,1004.75,1004.75,1
20160901|2016-04-25 21:00,26,1005.25,1005.25,1005.25,1005.25,1
20160901|2016-04-25 21:30,26,1004,1004,1001,1001.5,4
20160901|2016-04-25 22:00,26,998,999.25,998,999.25,10
20160901|2016-04-25 23:00,26,997.75,997.75,997.75,997.75,1
20160901|2016-04-26 00:00,26,999.5,999.5,999.5,999.5,1
20160901|2016-04-26 00:30,26,997.25,997.75,996.5,997.75,4
20160901|2016-04-26 01:00,26,1001,1001.25,996.5,997,40
20160901|2016-04-26 01:30,26,998.5,999.5,998,999.5,30
20160901|2016-04-26 02:00,26,1002.25,1003,1002.25,1003,14
20160901|2016-04-26 02:30,26,1001.5,1002,1001.5,1002,4
20160901|2016-04-26 03:00,26,1001.75,1002,1001.75,1002,2
20160901|2016-04-26 04:30,26,1001.75,1001.75,1001.75,1001.75,2
20160901|2016-04-26 05:00,26,1001.5,1003,1001,1002.5,14
20160901|2016-04-26 05:30,26,1002.25,1002.25,1002.25,1002.25,1
20160901|2016-04-26 06:00,26,1002.75,1004.5,1002.75,1004.5,23
20160901|2016-04-26 06:30,26,1004.25,1005.5,1004.25,1005.5,68
20160901|2016-04-26 07:00,26,1006,1006.75,1005.25,1005.5,12
20160901|2016-04-26 07:30,26,1005.75,1005.75,1005.75,1005.75,1
20160901|2016-04-26 08:30,26,1006.75,1014.5,1005.5,1008.25,509
20160901|2016-04-26 09:00,26,1008.5,1008.5,1001,1001.25,122
20160901|2016-04-26 09:30,26,1001.25,1004.75,998.75,1004.25,97
20160901|2016-04-26 10:00,26,1003.75,1010,1003,1008.5,219
20160901|2016-04-26 10:30,26,1009.75,1014.25,1008.25,1012,212
20160901|2016-04-26 11:00,26,1012.25,1015,1011,1012,71
20160901|2016-04-26 11:30,26,1013,1015.75,1012.25,1012.25,96
20160901|2016-04-26 12:00,26,1013.25,1013.75,1010,1012.75,109
20160901|2016-04-26 12:30,26,1013.5,1015.5,1011.5,1013,107
20160901|2016-04-26 13:00,26,1012.5,1017.75,1012.5,1016.25,206
20160901|2016-04-26 19:00,27,1017,1018.25,1017,1017.5,9
20160901|2016-04-26 19:30,27,1015.75,1016.5,1015.75,1016.5,3
20160901|2016-04-26 20:30,27,1013.25,1013.25,1012,1012,4
20160901|2016-04-26 21:00,27,1011.5,1011.5,1011.5,1011.5,1
20160901|2016-04-26 21:30,27,1011.75,1012.5,1011,1011,12
20160901|2016-04-26 22:00,27,1010.75,1011.25,1006.5,1009,33
20160901|2016-04-26 22:30,27,1010.5,1013.25,1010.5,1013,7
20160901|2016-04-26 23:00,27,1012,1012,1012,1012,1
20160901|2016-04-26 23:30,27,1012.75,1012.75,1012.75,1012.75,1
20160901|2016-04-27 00:30,27,1010.75,1012.5,1010.5,1012.5,5
20160901|2016-04-27 01:00,27,1013.25,1013.25,1012.25,1012.25,3
20160901|2016-04-27 02:30,27,1011.75,1011.75,1009.5,1009.75,7
20160901|2016-04-27 03:00,27,1010.25,1010.25,1010.25,1010.25,1
20160901|2016-04-27 03:30,27,1015,1015.5,1014.25,1014.5,60
20160901|2016-04-27 04:00,27,1015.25,1015.25,1015.25,1015.25,1
20160901|2016-04-27 04:30,27,1016,1016,1013.75,1014.5,7
20160901|2016-04-27 05:00,27,1012.75,1013.5,1012.75,1013.5,2
20160901|2016-04-27 06:30,27,1012.25,1012.25,1010.75,1011.75,5
20160901|2016-04-27 07:00,27,1011.5,1013.5,1011.5,1013.5,15
20160901|2016-04-27 07:30,27,1013,1014.25,1013,1013.25,12
20160901|2016-04-27 08:30,27,1011,1015,1007.25,1009.75,431
20160901|2016-04-27 09:00,27,1008.25,1011.5,1007.75,1009,126
20160901|2016-04-27 09:30,27,1008.75,1008.75,1000.5,1005,220
20160901|2016-04-27 10:00,27,1003.75,1009.25,1002.5,1007.75,102
20160901|2016-04-27 10:30,27,1008.5,1010.5,1007.25,1010.5,180
20160901|2016-04-27 11:00,27,1010.5,1014.25,1010.5,1014,92
20160901|2016-04-27 11:30,27,1015,1015,1011.75,1012.75,53
20160901|2016-04-27 12:00,27,1013.5,1013.5,1010.75,1012.25,97
20160901|2016-04-27 12:30,27,1012.5,1012.75,1010.75,1011.5,100
20160901|2016-04-27 13:00,27,1011.25,1014,1010.25,1010.5,87
20160901|2016-04-27 19:00,28,1010.25,1010.25,1010.25,1010.25,1
20160901|2016-04-27 20:30,28,1011.5,1011.5,1011.5,1011.5,1
20160901|2016-04-27 21:30,28,1008.25,1008.25,1007,1007,7
20160901|2016-04-27 22:00,28,1007.25,1007.25,1006.75,1006.75,2
20160901|2016-04-27 22:30,28,1006.5,1006.5,1006.5,1006.5,1
20160901|2016-04-27 23:30,28,1008.25,1008.25,1008.25,1008.25,2
20160901|2016-04-28 00:00,28,1008.5,1008.5,1008.5,1008.5,1
20160901|2016-04-28 00:30,28,1005.25,1005.25,1005.25,1005.25,2
20160901|2016-04-28 01:00,28,1004.25,1010,1004.25,1010,4
20160901|2016-04-28 01:30,28,1011.5,1013.75,1010.5,1010.5,50
20160901|2016-04-28 02:00,28,1010.5,1010.5,1010,1010,12
20160901|2016-04-28 02:30,28,1010,1011.75,1010,1011.75,2
20160901|2016-04-28 03:00,28,1011.5,1011.5,1010,1010,2
20160901|2016-04-28 03:30,28,1011.25,1011.25,1011.25,1011.25,1
20160901|2016-04-28 04:00,28,1011.75,1012,1011.75,1012,2
20160901|2016-04-28 04:30,28,1012.5,1012.5,1011.25,1011.25,4
20160901|2016-04-28 05:30,28,1010.25,1010.75,1010.25,1010.75,2
20160901|2016-04-28 06:00,28,1010.5,1010.5,1010,1010,4
20160901|2016-04-28 06:30,28,1011.25,1012,1011.25,1011.25,6
20160901|2016-04-28 07:00,28,1010.5,1011.25,1010,1010,6
20160901|2016-04-28 07:30,28,1010,1013.25,1010,1013,24
20160901|2016-04-28 08:30,28,1013,1024.5,1013,1023.25,581
20160901|2016-04-28 09:00,28,1023.75,1028.5,1023.5,1026.25,230
20160901|2016-04-28 09:30,28,1026,1031,1026,1027.75,263
20160901|2016-04-28 10:00,28,1027.5,1028.25,1024.5,1027,170
20160901|2016-04-28 10:30,28,1027,1028.25,1021.75,1023,238
20160901|2016-04-28 11:00,28,1023,1026.5,1023,1026.25,123
20160901|2016-04-28 11:30,28,1026.5,1026.75,1025.25,1026,193
20160901|2016-04-28 12:00,28,1026.25,1026.25,1022.25,1025,127
20160901|2016-04-28 12:30,28,1025.25,1028.25,1025,1026.5,131
20160901|2016-04-28 13:00,28,1026.75,1027,1015.5,1017,302
20160901|2016-04-28 19:00,29,1016.25,1016.25,1013.25,1013.25,15
20160901|2016-04-28 20:00,29,1015.5,1017.75,1010.75,1011,24
20160901|2016-04-28 20:30,29,1011,1011,1010.5,1010.5,10
20160901|2016-04-28 21:30,29,1011,1011,1010.75,1010.75,2
20160901|2016-04-28 22:00,29,1010.25,1010.25,1010,1010,4
20160901|2016-04-28 23:30,29,1011.5,1011.5,1011.5,1011.5,1
20160901|2016-04-29 00:30,29,1011.5,1011.75,1011.5,1011.75,3
20160901|2016-04-29 01:00,29,1010.25,1010.25,1010,1010,4
20160901|2016-04-29 01:30,29,1011.75,1012,1011.25,1011.25,4
20160901|2016-04-29 02:00,29,1010.25,1010.5,1009,1009,19
20160901|2016-04-29 02:30,29,1008.75,1009.25,1008.75,1009.25,7
20160901|2016-04-29 03:00,29,1008.5,1008.5,1008.5,1008.5,4
20160901|2016-04-29 03:30,29,1009,1009,1009,1009,8
20160901|2016-04-29 04:00,29,1008.5,1009.25,1008.5,1009,13
20160901|2016-04-29 04:30,29,1009.5,1009.5,1009.5,1009.5,7
20160901|2016-04-29 05:00,29,1012.25,1013.5,1012.25,1013.25,12
20160901|2016-04-29 05:30,29,1014.75,1014.75,1014.75,1014.75,3
20160901|2016-04-29 06:00,29,1014.75,1014.75,1014.75,1014.75,1
20160901|2016-04-29 06:30,29,1014,1014,1013.75,1013.75,4
20160901|2016-04-29 07:00,29,1015,1020,1015,1019.75,39
20160901|2016-04-29 07:30,29,1019.5,1021.25,1019.5,1020.5,15
20160901|2016-04-29 08:30,29,1020.5,1025,1015,1017.75,517
20160901|2016-04-29 09:00,29,1017.5,1018.75,1016,1017.75,163
20160901|2016-04-29 09:30,29,1017.5,1021.25,1015.5,1017,118
20160901|2016-04-29 10:00,29,1017.25,1017.25,1010.75,1015.75,229
20160901|2016-04-29 10:30,29,1015.5,1016.5,1013.25,1015,60
20160901|2016-04-29 11:00,29,1015.25,1017.5,1014.25,1014.25,53
20160901|2016-04-29 11:30,29,1014.5,1018.5,1014.5,1017.75,63
20160901|2016-04-29 12:00,29,1017.5,1019.5,1016,1019.25,52
20160901|2016-04-29 12:30,29,1019.25,1019.25,1011.75,1013.75,212
20160901|2016-04-29 13:00,29,1013.5,1018.5,1012.75,1016.75,200
20160901|2016-05-01 19:00,2,1016.75,1016.75,1014,1014.25,30
20160901|2016-05-01 19:30,2,1015.5,1018.25,1015.5,1017.25,5
20160901|2016-05-01 21:30,2,1019,1019,1018.25,1018.25,2
20160901|2016-05-02 01:00,2,1017.75,1017.75,1017.75,1017.75,1
20160901|2016-05-02 03:00,2,1016.75,1016.75,1016.75,1016.75,1
20160901|2016-05-02 04:30,2,1016,1016,1014.25,1014.25,5
20160901|2016-05-02 05:00,2,1014,1014,1014,1014,1
20160901|2016-05-02 05:30,2,1014.75,1014.75,1014.75,1014.75,3
20160901|2016-05-02 06:00,2,1014,1014.5,1014,1014.5,57
20160901|2016-05-02 06:30,2,1015,1016.5,1015,1016.5,3
20160901|2016-05-02 07:00,2,1016,1016,1014,1014,9
20160901|2016-05-02 07:30,2,1013.25,1013.5,1013,1013.5,15
20160901|2016-05-02 08:30,2,1013,1014.5,1009.75,1010.75,376
20160901|2016-05-02 09:00,2,1011,1014.25,1009.75,1010.5,252
20160901|2016-05-02 09:30,2,1011.5,1014.25,1011.25,1011.25,68
20160901|2016-05-02 10:00,2,1010.75,1011.25,1007.5,1011.25,323
20160901|2016-05-02 10:30,2,1011.25,1014.25,1011.25,1013,75
20160901|2016-05-02 11:00,2,1012.5,1021.75,1012.5,1021.75,409
20160901|2016-05-02 11:30,2,1022,1026,1020.75,1025.5,362
20160901|2016-05-02 12:00,2,1025.25,1026,1023.25,1025.5,144
20160901|2016-05-02 12:30,2,1025.25,1027.75,1022.5,1023.25,294
20160901|2016-05-02 13:00,2,1023.25,1030.25,1022.25,1030.25,198
20160901|2016-05-02 19:00,3,1027.75,1029.75,1026.25,1027.25,36
20160901|2016-05-02 20:00,3,1025.5,1031.5,1025,1031.5,177
20160901|2016-05-02 20:30,3,1031,1034,1031,1034,15
20160901|2016-05-02 21:00,3,1032.25,1035.75,1032.25,1033.5,21
20160901|2016-05-02 21:30,3,1035.25,1036.75,1035,1036.75,36
20160901|2016-05-02 22:00,3,1034.75,1035.5,1034.75,1035.25,3
20160901|2016-05-02 23:00,3,1034.75,1034.75,1034.75,1034.75,2
20160901|2016-05-02 23:30,3,1034.75,1034.75,1033.75,1034,10
20160901|2016-05-03 00:00,3,1034.75,1034.75,1034.75,1034.75,2
20160901|2016-05-03 00:30,3,1034,1034.5,1034,1034.5,3
20160901|2016-05-03 01:00,3,1035.5,1035.5,1035.5,1035.5,1
20160901|2016-05-03 01:30,3,1037,1040,1037,1038.5,17
20160901|2016-05-03 02:00,3,1040.25,1040.5,1040.25,1040.5,5
20160901|2016-05-03 02:30,3,1040.5,1041.75,1040.5,1040.75,80
20160901|2016-05-03 03:00,3,1041.5,1041.75,1041.5,1041.75,5
20160901|2016-05-03 03:30,3,1041.5,1041.75,1038.75,1039,10
20160901|2016-05-03 04:00,3,1039.5,1040.25,1039.25,1040.25,72
20160901|2016-05-03 04:30,3,1040.75,1041.75,1039.5,1041.5,85
20160901|2016-05-03 05:00,3,1040,1040,1039.25,1039.5,30
20160901|2016-05-03 05:30,3,1039.5,1040,1039.5,1040,11
20160901|2016-05-03 06:00,3,1039,1039,1038,1038.25,20
20160901|2016-05-03 06:30,3,1041,1041,1039.75,1040.25,18
20160901|2016-05-03 07:00,3,1037.75,1038,1035.25,1035.25,29
20160901|2016-05-03 07:30,3,1033.75,1035,1032.75,1034.75,63
20160901|2016-05-03 08:30,3,1033.5,1038,1030.5,1031.75,711
20160901|2016-05-03 09:00,3,1031,1031,1023.5,1024.25,669
20160901|2016-05-03 09:30,3,1024.25,1025.75,1021,1022.25,297
20160901|2016-05-03 10:00,3,1021.75,1023.25,1019,1022.5,183
20160901|2016-05-03 10:30,3,1022,1025.5,1018,1018,286
20160901|2016-05-03 11:00,3,1018.25,1018.5,1012.25,1015.5,287
20160901|2016-05-03 11:30,3,1016.25,1018.75,1014,1018,162
20160901|2016-05-03 12:00,3,1018.5,1023.25,1018,1023.25,263
20160901|2016-05-03 12:30,3,1021.75,1022.75,1019,1021.75,109
20160901|2016-05-03 13:00,3,1021.75,1022.25,1016.5,1017.5,308
20160901|2016-05-03 19:00,4,1016.75,1017.5,1015,1016,36
20160901|2016-05-03 19:30,4,1015.75,1015.75,1015,1015.5,109
20160901|2016-05-03 20:00,4,1017.5,1017.5,1017.5,1017.5,1
20160901|2016-05-03 21:30,4,1014.75,1015,1013,1013,18
20160901|2016-05-03 22:00,4,1013.5,1017.25,1013.5,1017.25,53
20160901|2016-05-03 22:30,4,1016.5,1016.5,1016.5,1016.5,1
20160901|2016-05-04 00:00,4,1018.25,1018.25,1018.25,1018.25,1
20160901|2016-05-04 00:30,4,1019.25,1020,1019.25,1020,5
20160901|2016-05-04 01:00,4,1021.25,1021.25,1019.75,1019.75,3
20160901|2016-05-04 01:30,4,1019,1019.25,1017.75,1018.5,16
20160901|2016-05-04 02:00,4,1019.5,1019.5,1019.5,1019.5,1
20160901|2016-05-04 03:00,4,1019.25,1019.25,1018.25,1018.25,7
20160901|2016-05-04 03:30,4,1018.25,1018.25,1018.25,1018.25,1
20160901|2016-05-04 04:00,4,1017.25,1018,1017.25,1018,3
20160901|2016-05-04 04:30,4,1017.5,1017.5,1017,1017,2
20160901|2016-05-04 05:00,4,1016.5,1016.5,1015.5,1015.5,4
20160901|2016-05-04 05:30,4,1015,1015,1014.5,1014.5,2
20160901|2016-05-04 06:00,4,1014.25,1015.25,1014.25,1015,4
20160901|2016-05-04 06:30,4,1015.25,1015.25,1014.75,1014.75,4
20160901|2016-05-04 07:00,4,1016,1016.75,1016,1016.75,4
20160901|2016-05-04 07:30,4,1017.25,1017.25,1014.75,1014.75,6
20160901|2016-05-04 08:30,4,1016.5,1023.75,1016.25,1022.5,269
20160901|2016-05-04 09:00,4,1023.5,1024.25,1018,1022,390
20160901|2016-05-04 09:30,4,1021.25,1024.25,1020,1021.75,203
20160901|2016-05-04 10:00,4,1022.75,1025,1021.75,1022.75,92
20160901|2016-05-04 10:30,4,1023,1031.75,1023,1029.25,282
20160901|2016-05-04 11:00,4,1030,1034.25,1029.5,1032,227
20160901|2016-05-04 11:30,4,1032.25,1033.25,1028.75,1031,251
20160901|2016-05-04 12:00,4,1029.5,1029.5,1020.75,1024.5,230
20160901|2016-05-04 12:30,4,1024.5,1025,1021.25,1023.75,77
20160901|2016-05-04 13:00,4,1022.75,1025.5,1020.75,1024.75,127
20160901|2016-05-04 19:00,5,1024,1024,1023.25,1023.25,10
20160901|2016-05-04 20:00,5,1025,1025,1025,1025,1
20160901|2016-05-04 20:30,5,1025.5,1025.5,1025.25,1025.25,2
20160901|2016-05-04 21:00,5,1025.25,1025.75,1025.25,1025.75,3
20160901|2016-05-04 21:30,5,1024.75,1025.5,1024.25,1024.25,16
20160901|2016-05-04 22:00,5,1024.25,1024.5,1023.5,1023.5,9
20160901|2016-05-04 22:30,5,1023.5,1023.75,1023.25,1023.25,4
20160901|2016-05-05 01:00,5,1022.25,1023.25,1022,1023.25,17
20160901|2016-05-05 01:30,5,1023.5,1023.5,1023.5,1023.5,4
20160901|2016-05-05 02:30,5,1025.25,1028,1025.25,1027.5,20
20160901|2016-05-05 03:00,5,1027.75,1027.75,1027.75,1027.75,1
20160901|2016-05-05 03:30,5,1028,1028,1026.75,1026.75,5
20160901|2016-05-05 04:00,5,1027.25,1027.75,1027.25,1027.75,4
20160901|2016-05-05 05:00,5,1028.5,1028.5,1028.5,1028.5,1
20160901|2016-05-05 05:30,5,1027.25,1027.25,1027.25,1027.25,2
20160901|2016-05-05 06:00,5,1027.25,1028,1027.25,1028,24
20160901|2016-05-05 06:30,5,1028.75,1029.5,1028.75,1029.5,4
20160901|2016-05-05 07:00,5,1029.25,1029.75,1028.5,1029.5,19
20160901|2016-05-05 07:30,5,1030,1034.75,1030,1033.25,54
20160901|2016-05-05 08:30,5,1033,1036.75,1023,1023,341
20160901|2016-05-05 09:00,5,1023.75,1027,1020.75,1021.25,462
20160901|2016-05-05 09:30,5,1020.75,1021,1016.5,1019.5,378
20160901|2016-05-05 10:00,5,1019.5,1019.75,1015.5,1018.5,271
20160901|2016-05-05 10:30,5,1018.5,1018.75,1015.75,1017.25,95
20160901|2016-05-05 11:00,5,1017.25,1017.5,1008.75,1011,531
20160901|2016-05-05 11:30,5,1010.5,1010.75,1007.25,1009.25,225
20160901|2016-05-05 12:00,5,1008.5,1009.75,1006.5,1009,40
20160901|2016-05-05 12:30,5,1009.25,1010,1007.75,1008,115
20160901|2016-05-05 13:00,5,1007.75,1008.75,1005.5,1006.75,196
20160901|2016-05-05 19:00,6,1005.25,1005.25,1002.25,1003,11
20160901|2016-05-05 19:30,6,1003.25,1003.25,1003.25,1003.25,2
20160901|2016-05-05 20:00,6,1003,1007.25,1003,1007.25,4
20160901|2016-05-06 01:00,6,1006.5,1006.5,1006.5,1006.5,1
20160901|2016-05-06 05:00,6,1006.5,1006.5,1006.5,1006.5,1
20160901|2016-05-06 05:30,6,1006,1006,1006,1006,1
20160901|2016-05-06 07:00,6,1007.25,1007.5,1006.75,1006.75,7
20160901|2016-05-06 07:30,6,1007.75,1010.75,1005.5,1005.5,67
20160901|2016-05-06 08:30,6,1006.75,1013.25,1005.5,1011.5,136
20160901|2016-05-06 09:00,6,1011.75,1015.75,1009.75,1014.75,191
20160901|2016-05-06 09:30,6,1015.75,1018.25,1015.75,1018,191
20160901|2016-05-06 10:00,6,1018,1022.5,1018,1022.5,104
20160901|2016-05-06 10:30,6,1022.75,1026,1021.75,1021.75,179
20160901|2016-05-06 11:00,6,1021.75,1024.5,1021.5,1024.5,31
20160901|2016-05-06 11:30,6,1024.5,1025.75,1023,1023.25,66
20160901|2016-05-06 12:00,6,1024,1024.75,1021.5,1022,72
20160901|2016-05-06 12:30,6,1022,1023.5,1018.75,1023,78
20160901|2016-05-06 13:00,6,1023.25,1031,1020.25,1030.5,335
20160901|2016-05-08 19:00,9,1031,1035.25,1030.25,1035.25,14
20160901|2016-05-08 19:30,9,1035.25,1035.25,1033.25,1033.25,5
20160901|2016-05-08 20:00,9,1033.75,1035.25,1029.25,1035.25,8
20160901|2016-05-08 20:30,9,1034.75,1034.75,1031.5,1031.5,4
20160901|2016-05-08 21:00,9,1030.75,1030.75,1029.75,1030.5,4
20160901|2016-05-08 21:30,9,1028.75,1029.5,1028.75,1029.5,5
20160901|2016-05-08 22:00,9,1029.25,1029.5,1027.5,1029.5,16
20160901|2016-05-08 22:30,9,1027.5,1027.5,1027.5,1027.5,1
20160901|2016-05-08 23:30,9,1028.75,1028.75,1028.75,1028.75,1
20160901|2016-05-09 00:30,9,1029.75,1032.75,1029.75,1032.75,10
20160901|2016-05-09 01:00,9,1031,1034.5,1031,1033.75,5
20160901|2016-05-09 02:30,9,1029.5,1029.5,1029.25,1029.25,3
20160901|2016-05-09 05:30,9,1029.75,1029.75,1029.25,1029.25,6
20160901|2016-05-09 06:30,9,1029,1030.25,1028.75,1030,19
20160901|2016-05-09 07:00,9,1028.5,1028.5,1028,1028,8
20160901|2016-05-09 07:30,9,1028.25,1029.25,1028.25,1029.25,22
20160901|2016-05-09 08:30,9,1028.75,1029,1022.25,1022.25,246
20160901|2016-05-09 09:00,9,1022,1024.25,1018.75,1020,177
20160901|2016-05-09 09:30,9,1020,1021.5,1017.25,1019,110
20160901|2016-05-09 10:00,9,1018.25,1020.5,1013.75,1018,276
20160901|2016-05-09 10:30,9,1018.5,1018.75,1014.25,1015.75,191
20160901|2016-05-09 11:00,9,1016,1017.25,1014.75,1016.75,99
20160901|2016-05-09 11:30,9,1016.5,1016.5,1014.5,1015.75,47
20160901|2016-05-09 12:00,9,1015.25,1020,1015.25,1018.25,99
20160901|2016-05-09 12:30,9,1018,1021,1016.5,1020.25,95
20160901|2016-05-09 13:00,9,1020.75,1022,1019.25,1020.5,253
20160901|2016-05-09 19:00,10,1019,1020.75,1019,1020.75,5
20160901|2016-05-09 20:00,10,1018.75,1018.75,1018,1018,5
20160901|2016-05-09 20:30,10,1017.25,1020.75,1017.25,1020.75,7
20160901|2016-05-09 21:00,10,1021.75,1021.75,1021.75,1021.75,1
20160901|2016-05-09 22:00,10,1020.75,1024,1020.75,1023.25,22
20160901|2016-05-09 22:30,10,1024.5,1024.5,1024.5,1024.5,1
20160901|2016-05-10 00:30,10,1024,1024.5,1023.75,1024.5,5
20160901|2016-05-10 01:00,10,1025.75,1026.5,1025.75,1026.5,3
20160901|2016-05-10 01:30,10,1026.5,1026.75,1026.5,1026.75,3
20160901|2016-05-10 03:30,10,1026.5,1026.5,1025.5,1025.5,3
20160901|2016-05-10 04:30,10,1025.5,1025.5,1023.5,1023.75,12
20160901|2016-05-10 05:30,10,1023,1023.25,1021,1021,10
20160901|2016-05-10 06:00,10,1020.5,1020.5,1020,1020,2
20160901|2016-05-10 06:30,10,1023.25,1023.75,1023.25,1023.75,4
20160901|2016-05-10 07:00,10,1025.25,1028.5,1024.5,1027.25,89
20160901|2016-05-10 07:30,10,1028.25,1029,1027.25,1029,35
20160901|2016-05-10 08:30,10,1030,1036.25,1030,1034,243
20160901|2016-05-10 09:00,10,1034.25,1039.5,1033.75,1035.25,250
20160901|2016-05-10 09:30,10,1034.75,1037.5,1032.75,1033.5,161
20160901|2016-05-10 10:00,10,1033.5,1035,1030.75,1034.75,242
20160901|2016-05-10 10:30,10,1034.75,1036.25,1033,1035.5,160
20160901|2016-05-10 11:00,10,1036.75,1077,1036.75,1064.25,667
20160901|2016-05-10 11:30,10,1064.25,1076,1064.25,1076,405
20160901|2016-05-10 12:00,10,1076.25,1085.5,1076.25,1080.25,338
20160901|2016-05-10 12:30,10,1079.25,1079.25,1070.25,1076,272
20160901|2016-05-10 13:00,10,1075.75,1078,1071,1071,775
20160901|2016-05-10 19:00,11,1070.5,1075.75,1070.5,1074.5,79
20160901|2016-05-10 19:30,11,1074,1076.25,1074,1076.25,6
20160901|2016-05-10 20:00,11,1077,1079.5,1077,1079.5,13
20160901|2016-05-10 20:30,11,1080,1080,1080,1080,1
20160901|2016-05-10 21:00,11,1077.5,1077.75,1077.5,1077.75,6
20160901|2016-05-10 21:30,11,1079.75,1080,1079.75,1079.75,3
20160901|2016-05-10 22:00,11,1078.75,1078.75,1077,1078.25,13
20160901|2016-05-10 22:30,11,1080.25,1081.25,1079.5,1081.25,8
20160901|2016-05-10 23:00,11,1080.5,1080.75,1080.5,1080.75,2
20160901|2016-05-10 23:30,11,1080.25,1081,1079,1080,19
20160901|2016-05-11 00:00,11,1080.25,1080.25,1080.25,1080.25,1
20160901|2016-05-11 01:30,11,1080,1080.25,1080,1080.25,7
20160901|2016-05-11 02:00,11,1081.25,1081.25,1081.25,1081.25,1
20160901|2016-05-11 02:30,11,1081.25,1081.5,1081.25,1081.5,7
20160901|2016-05-11 03:00,11,1081.25,1081.25,1079.75,1079.75,39
20160901|2016-05-11 04:00,11,1079.5,1079.5,1079.5,1079.5,1
20160901|2016-05-11 04:30,11,1079.25,1080.25,1079.25,1080.25,3
20160901|2016-05-11 05:00,11,1078,1079.5,1078,1079.5,11
20160901|2016-05-11 05:30,11,1079,1080,1079,1080,3
20160901|2016-05-11 06:00,11,1080,1080.75,1078.25,1078.25,6
20160901|2016-05-11 06:30,11,1078.25,1079.75,1078.25,1079.75,8
20160901|2016-05-11 07:00,11,1079,1079,1077,1077,20
20160901|2016-05-11 07:30,11,1076.75,1077,1076,1077,8
20160901|2016-05-11 08:30,11,1077,1077,1065.75,1068,571
20160901|2016-05-11 09:00,11,1067.5,1072.25,1065.25,1069.75,364
20160901|2016-05-11 09:30,11,1070,1075.5,1070,1073.75,242
20160901|2016-05-11 10:00,11,1072.75,1073.5,1068.25,1073.25,134
20160901|2016-05-11 10:30,11,1072.5,1073,1067.25,1067.25,126
20160901|2016-05-11 11:00,11,1067.5,1071.75,1066.75,1068.75,122
20160901|2016-05-11 11:30,11,1068.5,1069.75,1067.75,1069.75,29
20160901|2016-05-11 12:00,11,1070.25,1071.5,1070,1070.5,31
20160901|2016-05-11 12:30,11,1070,1070.5,1068.5,1069.25,41
20160901|2016-05-11 13:00,11,1069.25,1073,1069.25,1072,95
20160901|2016-05-11 19:00,12,1071,1073,1071,1073,14
20160901|2016-05-11 19:30,12,1074,1074,1072.75,1072.75,5
20160901|2016-05-11 20:00,12,1073,1075.75,1073,1075.75,7
20160901|2016-05-11 20:30,12,1073.75,1075,1073.25,1075,5
20160901|2016-05-11 21:00,12,1077,1077.5,1077,1077.5,5
20160901|2016-05-11 21:30,12,1077.5,1077.5,1076,1076,4
20160901|2016-05-12 00:30,12,1078.5,1078.5,1078.5,1078.5,6
20160901|2016-05-12 01:30,12,1078,1078,1075.5,1076,13
20160901|2016-05-12 02:00,12,1076.75,1076.75,1075.5,1075.5,6
20160901|2016-05-12 03:00,12,1077.5,1078.25,1077.5,1078.25,4
20160901|2016-05-12 04:30,12,1078.5,1078.75,1078,1078,3
20160901|2016-05-12 05:00,12,1079.5,1080.75,1079.5,1080.75,3
20160901|2016-05-12 05:30,12,1080.5,1081.25,1080.25,1081.25,11
20160901|2016-05-12 06:00,12,1081.5,1082.5,1081.5,1082.25,10
20160901|2016-05-12 06:30,12,1083,1083,1082,1082,10
20160901|2016-05-12 07:00,12,1082,1082,1078.75,1081,33
20160901|2016-05-12 07:30,12,1080.75,1080.75,1077.5,1080.5,11
20160901|2016-05-12 08:30,12,1079.75,1080.5,1067.75,1068.25,241
20160901|2016-05-12 09:00,12,1068,1072,1067,1069.25,183
20160901|2016-05-12 09:30,12,1069,1074.25,1068.25,1070,303
20160901|2016-05-12 10:00,12,1069,1069.75,1060,1063.5,469
20160901|2016-05-12 10:30,12,1064.25,1065.5,1057.5,1060,157
20160901|2016-05-12 11:00,12,1058.5,1059.75,1057.5,1059.75,59
20160901|2016-05-12 11:30,12,1058.25,1061.75,1057.5,1061.5,78
20160901|2016-05-12 12:00,12,1061,1061.5,1057.75,1061.5,90
20160901|2016-05-12 12:30,12,1061.5,1065.5,1058.75,1065.5,101
20160901|2016-05-12 13:00,12,1065.25,1067.5,1061.75,1066.75,143
20160901|2016-05-12 19:00,13,1065,1069,1065,1067.5,30
20160901|2016-05-12 19:30,13,1067.25,1068,1066.5,1068,42
20160901|2016-05-12 20:00,13,1066.25,1066.25,1064.5,1064.5,8
20160901|2016-05-12 20:30,13,1061.25,1063.5,1061.25,1063.5,2
20160901|2016-05-12 21:00,13,1062.75,1062.75,1062.75,1062.75,2
20160901|2016-05-12 21:30,13,1061.25,1061.25,1059,1059.5,15
20160901|2016-05-12 22:00,13,1059.5,1060.5,1058.5,1060.5,4
20160901|2016-05-12 22:30,13,1060.5,1060.75,1060.5,1060.75,3
20160901|2016-05-13 00:00,13,1061.75,1064.25,1061.75,1063.75,4
20160901|2016-05-13 00:30,13,1062.25,1062.25,1060,1061,10
20160901|2016-05-13 01:00,13,1063.25,1063.25,1060.75,1060.75,6
20160901|2016-05-13 01:30,13,1059,1059,1059,1059,1
20160901|2016-05-13 02:00,13,1058.75,1060.25,1058.25,1060.25,4
20160901|2016-05-13 04:00,13,1060.25,1060.25,1060.25,1060.25,1
20160901|2016-05-13 04:30,13,1057.5,1057.5,1057,1057,11
20160901|2016-05-13 05:00,13,1056.75,1056.75,1056.5,1056.75,6
20160901|2016-05-13 05:30,13,1056.5,1056.5,1056,1056,16
20160901|2016-05-13 06:00,13,1055,1055.25,1052.5,1054,26
20160901|2016-05-13 06:30,13,1054.25,1055.25,1054.25,1055.25,12
20160901|2016-05-13 07:00,13,1058,1058,1058,1058,1
20160901|2016-05-13 07:30,13,1057,1057,1056.75,1056.75,13
20160901|2016-05-13 08:30,13,1057,1063.5,1057,1060.5,196
20160901|2016-05-13 09:00,13,1058.5,1059,1053.5,1056.75,118
20160901|2016-05-13 09:30,13,1056.25,1062.75,1056.25,1060.25,47
20160901|2016-05-13 10:00,13,1060.5,1061.75,1057.5,1060,49
20160901|2016-05-13 10:30,13,1059.75,1060.25,1058.5,1058.75,100
20160901|2016-05-13 11:00,13,1058.5,1059.5,1057.5,1058.5,33
20160901|2016-05-13 11:30,13,1058.5,1060.75,1057.25,1057.5,34
20160901|2016-05-13 12:00,13,1057.25,1059.5,1056.75,1059.25,73
20160901|2016-05-13 12:30,13,1057.25,1060,1057,1058,44
20160901|2016-05-13 13:00,13,1057.75,1059.75,1057.75,1058,86
20160901|2016-05-15 19:00,16,1056,1056.75,1053.5,1055.75,24
20160901|2016-05-15 20:00,16,1055.5,1059,1055.25,1059,13
20160901|2016-05-15 20:30,16,1058.75,1064,1058.75,1062.25,22
20160901|2016-05-15 21:00,16,1065.5,1065.5,1065.5,1065.5,1
20160901|2016-05-15 21:30,16,1066.5,1066.5,1065,1065,2
20160901|2016-05-15 22:00,16,1061.5,1061.5,1061.5,1061.5,1
20160901|2016-05-15 22:30,16,1058.5,1058.5,1058.25,1058.25,2
20160901|2016-05-16 00:30,16,1054.75,1056.75,1053.75,1056.75,15
20160901|2016-05-16 01:00,16,1058.75,1059.5,1058.75,1058.75,5
20160901|2016-05-16 01:30,16,1058.5,1058.5,1058.5,1058.5,1
20160901|2016-05-16 03:00,16,1059.5,1059.5,1059.5,1059.5,1
20160901|2016-05-16 03:30,16,1058.25,1058.25,1058.25,1058.25,1
20160901|2016-05-16 04:00,16,1055.75,1055.75,1055.75,1055.75,2
20160901|2016-05-16 06:00,16,1061,1061.25,1060,1060,26
20160901|2016-05-16 07:00,16,1059.5,1059.5,1058.25,1058.25,4
20160901|2016-05-16 07:30,16,1057.5,1057.75,1057,1057.5,4
20160901|2016-05-16 08:30,16,1059,1059.75,1054.25,1059.75,49
20160901|2016-05-16 09:00,16,1060,1063,1058.25,1058.75,84
20160901|2016-05-16 09:30,16,1057.75,1057.75,1054.75,1055.75,54
20160901|2016-05-16 10:00,16,1056,1057.25,1052,1054,135
20160901|2016-05-16 10:30,16,1054.75,1058.5,1054.75,1057.75,55
20160901|2016-05-16 11:00,16,1057.5,1059.5,1055.5,1058,37
20160901|2016-05-16 11:30,16,1058.75,1060.5,1058.25,1059.75,23
20160901|2016-05-16 12:00,16,1060,1060,1056.75,1058.5,20
20160901|2016-05-16 12:30,16,1058,1059,1057.25,1058.75,17
20160901|2016-05-16 13:00,16,1060.25,1061.5,1058,1058.25,84
20160901|2016-05-16 19:00,17,1061,1061.25,1060.75,1060.75,6
20160901|2016-05-16 20:00,17,1060.75,1060.75,1060.75,1060.75,2
20160901|2016-05-16 20:30,17,1059.5,1059.5,1059.25,1059.25,3
20160901|2016-05-16 21:30,17,1057.75,1057.75,1057.75,1057.75,1
20160901|2016-05-16 22:00,17,1058.75,1058.75,1058.75,1058.75,3
20160901|2016-05-17 00:30,17,1060.75,1060.75,1060.75,1060.75,2
20160901|2016-05-17 01:00,17,1060.25,1060.25,1060.25,1060.25,1
20160901|2016-05-17 02:00,17,1062.25,1062.25,1061.25,1061.25,3
20160901|2016-05-17 02:30,17,1061.75,1061.75,1061.75,1061.75,1
20160901|2016-05-17 03:00,17,1062,1062.75,1062,1062.25,7
20160901|2016-05-17 03:30,17,1062.5,1062.5,1062.5,1062.5,2
20160901|2016-05-17 04:30,17,1063,1063,1062.5,1062.5,3
20160901|2016-05-17 05:00,17,1063,1064.25,1063,1064.25,40
20160901|2016-05-17 05:30,17,1063.25,1063.5,1063.25,1063.5,11
20160901|2016-05-17 06:00,17,1063,1063,1063,1063,1
20160901|2016-05-17 06:30,17,1061.75,1063.5,1061.75,1063.5,7
20160901|2016-05-17 07:30,17,1062.75,1063.25,1062.75,1063.25,2
20160901|2016-05-17 08:30,17,1063.5,1074,1063,1072,415
20160901|2016-05-17 09:00,17,1073.25,1075.75,1072.25,1073.75,192
20160901|2016-05-17 09:30,17,1075,1076.5,1071.25,1072,168
20160901|2016-05-17 10:00,17,1072.25,1074.25,1071.75,1072.75,68
20160901|2016-05-17 10:30,17,1073.75,1074.5,1072.75,1073.5,54
20160901|2016-05-17 11:00,17,1074,1075,1073.25,1074.75,30
20160901|2016-05-17 11:30,17,1073.5,1074.25,1071.75,1072.5,70
20160901|2016-05-17 12:00,17,1072.25,1078.25,1072,1077,377
20160901|2016-05-17 12:30,17,1076.5,1076.5,1072.5,1072.5,63
20160901|2016-05-17 13:00,17,1072,1075,1072,1073.75,211
20160901|2016-05-17 19:00,18,1072,1076.5,1072,1075,54
20160901|2016-05-17 19:30,18,1077.25,1077.25,1076.25,1077,18
20160901|2016-05-17 20:00,18,1078,1081.25,1078,1081,23
20160901|2016-05-17 20:30,18,1081.25,1081.25,1077,1077,6
20160901|2016-05-17 21:00,18,1078.75,1078.75,1078.75,1078.75,5
20160901|2016-05-17 21:30,18,1078.5,1078.5,1078,1078.25,13
20160901|2016-05-17 22:00,18,1078.5,1078.5,1074,1074,6
20160901|2016-05-17 23:30,18,1075,1075,1075,1075,3
20160901|2016-05-18 00:30,18,1076,1076,1069,1069.75,37
20160901|2016-05-18 01:00,18,1071.25,1071.25,1060.25,1060.25,38
20160901|2016-05-18 01:30,18,1062.5,1063.25,1060,1063.25,11
20160901|2016-05-18 02:00,18,1062.25,1063,1061.5,1062.75,14
20160901|2016-05-18 02:30,18,1063,1063,1062.5,1062.5,2
20160901|2016-05-18 03:00,18,1062,1063.25,1061.5,1063.25,13
20160901|2016-05-18 03:30,18,1063.25,1063.25,1063.25,1063.25,14
20160901|2016-05-18 04:00,18,1065,1065,1064.75,1064.75,3
20160901|2016-05-18 04:30,18,1065.75,1065.75,1065.75,1065.75,1
20160901|2016-05-18 05:00,18,1065,1066.25,1065,1066.25,9
20160901|2016-05-18 06:00,18,1067.25,1068.25,1067.25,1068.25,4
20160901|2016-05-18 06:30,18,1068,1068,1066.25,1066.5,6
20160901|2016-05-18 07:00,18,1066.25,1066.25,1064.5,1064.5,7
20160901|2016-05-18 07:30,18,1064.25,1064.5,1063.5,1064.5,45
20160901|2016-05-18 08:30,18,1062.75,1064,1058.25,1062.25,179
20160901|2016-05-18 09:00,18,1062.5,1069.5,1061.5,1068.5,201
20160901|2016-05-18 09:30,18,1068,1068.25,1064.75,1067.75,110
20160901|2016-05-18 10:00,18,1068,1069,1062,1065,128
20160901|2016-05-18 10:30,18,1064.75,1065.75,1063.75,1065.5,83
20160901|2016-05-18 11:00,18,1065.5,1068,1064.75,1066.5,82
20160901|2016-05-18 11:30,18,1066.75,1069.75,1066.5,1068.75,95
20160901|2016-05-18 12:00,18,1068.75,1069,1066.75,1068,90
20160901|2016-05-18 12:30,18,1068,1068,1065.75,1067,79
20160901|2016-05-18 13:00,18,1066.75,1068.5,1063.75,1064,90
20160901|2016-05-18 19:00,19,1064.75,1065.25,1062.75,1062.75,27
20160901|2016-05-18 19:30,19,1065,1065,1065,1065,1
20160901|2016-05-18 20:00,19,1063.25,1064.5,1063.25,1064.5,3
20160901|2016-05-18 20:30,19,1062.5,1062.5,1060.25,1060.25,4
20160901|2016-05-18 21:30,19,1058.5,1060.25,1058.25,1058.5,20
20160901|2016-05-18 23:30,19,1059.75,1059.75,1059.75,1059.75,3
20160901|2016-05-19 00:00,19,1059.5,1059.5,1059.25,1059.25,6
20160901|2016-05-19 00:30,19,1059.25,1059.25,1057.5,1058.25,40
20160901|2016-05-19 01:00,19,1057.5,1060.5,1057.5,1060.5,4
20160901|2016-05-19 02:30,19,1059.75,1060.25,1059.25,1060.25,6
20160901|2016-05-19 03:00,19,1060.25,1060.25,1060.25,1060.25,4
20160901|2016-05-19 04:00,19,1058.25,1058.5,1058.25,1058.25,3
20160901|2016-05-19 04:30,19,1060.5,1060.75,1060.5,1060.75,8
20160901|2016-05-19 05:00,19,1060.75,1060.75,1059.5,1059.5,11
20160901|2016-05-19 06:00,19,1059.5,1059.5,1059.5,1059.5,1
20160901|2016-05-19 06:30,19,1059.75,1060.75,1059.5,1059.5,5
20160901|2016-05-19 07:00,19,1058.75,1059,1057.5,1057.75,55
20160901|2016-05-19 07:30,19,1058.25,1059.5,1053.5,1054.5,83
20160901|2016-05-19 08:30,19,1053.25,1059.75,1051,1056,712
20160901|2016-05-19 09:00,19,1055.75,1058.25,1053.5,1055.25,129
20160901|2016-05-19 09:30,19,1056,1057.25,1054,1054.25,113
20160901|2016-05-19 10:00,19,1053.25,1055,1052.5,1053.5,108
20160901|2016-05-19 10:30,19,1053,1053,1041.75,1044.5,543
20160901|2016-05-19 11:00,19,1044.5,1048.75,1043,1048.25,131
20160901|2016-05-19 11:30,19,1047.75,1047.75,1044.75,1046.5,80
20160901|2016-05-19 12:00,19,1046.75,1053.75,1046.25,1053.5,164
20160901|2016-05-19 12:30,19,1053.25,1058.25,1053.25,1057,194
20160901|2016-05-19 13:00,19,1058.5,1062.75,1058.5,1060.75,215
20160901|2016-05-19 19:00,20,1062.5,1066,1062.5,1064.5,24
20160901|2016-05-19 19:30,20,1064.25,1064.25,1062.75,1063,7
20160901|2016-05-19 20:30,20,1060,1061,1060,1061,3
20160901|2016-05-20 00:00,20,1063,1063,1063,1063,1
20160901|2016-05-20 00:30,20,1062,1062,1059.5,1059.75,8
20160901|2016-05-20 01:00,20,1059.75,1059.75,1059.75,1059.75,3
20160901|2016-05-20 01:30,20,1059,1060.5,1059,1060.5,4
20160901|2016-05-20 02:30,20,1060.25,1060.5,1060,1060.25,14
20160901|2016-05-20 03:00,20,1061.25,1061.75,1061,1061.75,11
20160901|2016-05-20 03:30,20,1066,1067.5,1066,1066.75,13
20160901|2016-05-20 04:00,20,1068,1068.75,1066.25,1067.25,11
20160901|2016-05-20 04:30,20,1068,1069,1068,1068,11
20160901|2016-05-20 05:00,20,1067.25,1068.25,1067.25,1067.75,15
20160901|2016-05-20 05:30,20,1066.75,1067,1066.5,1067,7
20160901|2016-05-20 06:00,20,1066.25,1067,1066.25,1066.75,11
20160901|2016-05-20 06:30,20,1066.5,1067,1066,1067,18
20160901|2016-05-20 07:00,20,1066.75,1067.75,1066.25,1067.5,80
20160901|2016-05-20 07:30,20,1067.25,1072.75,1067.25,1070.75,176
20160901|2016-05-20 08:30,20,1070,1074.75,1063.5,1065,644
20160901|2016-05-20 09:00,20,1064.25,1068.25,1062.5,1062.75,260
20160901|2016-05-20 09:30,20,1063,1065.5,1060.25,1061.5,294
20160901|2016-05-20 10:00,20,1060.75,1061.5,1053.75,1054.25,294
20160901|2016-05-20 10:30,20,1054,1056.5,1052.25,1056,198
20160901|2016-05-20 11:00,20,1056,1058.75,1055.25,1058,85
20160901|2016-05-20 11:30,20,1057.75,1061.25,1056.5,1057,211
20160901|2016-05-20 12:00,20,1057.25,1060.5,1057.25,1058.75,553
20160901|2016-05-20 12:30,20,1059,1061,1056.75,1060,305
20160901|2016-05-20 13:00,20,1060.25,1061.75,1058.5,1060.5,333
20160901|2016-05-22 19:00,23,1059.5,1062.25,1055.75,1055.75,22
20160901|2016-05-22 19:30,23,1055.5,1055.5,1055.5,1055.5,1
20160901|2016-05-22 20:00,23,1056.25,1056.25,1050,1051.25,13
20160901|2016-05-22 20:30,23,1051.25,1051.25,1050,1050,7
20160901|2016-05-22 22:30,23,1050.5,1050.5,1050.5,1050.5,5
20160901|2016-05-23 00:30,23,1049.75,1049.75,1047,1047,9
20160901|2016-05-23 01:00,23,1047,1047.75,1045.5,1045.5,25
20160901|2016-05-23 01:30,23,1043.75,1045,1043.75,1045,11
20160901|2016-05-23 02:00,23,1042,1043.75,1042,1043.75,13
20160901|2016-05-23 02:30,23,1044.75,1044.75,1044,1044.25,9
20160901|2016-05-23 03:00,23,1045.25,1045.75,1045.25,1045.75,4
20160901|2016-05-23 03:30,23,1047.5,1047.75,1046.25,1046.25,8
20160901|2016-05-23 04:00,23,1046.25,1046.5,1046.25,1046.5,11
20160901|2016-05-23 04:30,23,1047.5,1047.75,1047,1047,16
20160901|2016-05-23 05:00,23,1046.5,1046.5,1046.5,1046.5,4
20160901|2016-05-23 05:30,23,1047.5,1047.5,1047.25,1047.25,2
20160901|2016-05-23 06:00,23,1047.5,1048,1046.75,1047.25,27
20160901|2016-05-23 06:30,23,1047,1047,1046,1046,5
20160901|2016-05-23 07:00,23,1046.25,1047,1046,1046.5,17
20160901|2016-05-23 07:30,23,1046.75,1046.75,1046.25,1046.25,7
20160901|2016-05-23 08:30,23,1045.25,1051.5,1042.75,1050.25,610
20160901|2016-05-23 09:00,23,1050.75,1054.25,1047.75,1049.75,665
20160901|2016-05-23 09:30,23,1050.75,1051,1044.75,1045.5,300
20160901|2016-05-23 10:00,23,1044.5,1045,1037,1037,422
20160901|2016-05-23 10:30,23,1037,1043,1036.25,1042,337
20160901|2016-05-23 11:00,23,1042.5,1047,1040.75,1046.75,212
20160901|2016-05-23 11:30,23,1046.5,1047.25,1041.75,1043.5,173
20160901|2016-05-23 12:00,23,1044,1044.25,1042.5,1043.75,60
20160901|2016-05-23 12:30,23,1042.75,1046.5,1042.75,1046,151
20160901|2016-05-23 13:00,23,1046,1046.75,1043.25,1043.25,214
20160901|2016-05-23 19:00,24,1045.25,1047,1043.5,1044.25,119
20160901|2016-05-23 19:30,24,1044.75,1046.25,1044.75,1046.25,5
20160901|2016-05-23 20:00,24,1044.5,1044.75,1038.75,1041.5,54
20160901|2016-05-23 20:30,24,1039.25,1039.75,1035.5,1035.5,21
20160901|2016-05-23 21:00,24,1035.75,1036.5,1035.75,1036.5,2
20160901|2016-05-23 21:30,24,1036.75,1036.75,1032.75,1034.5,33
20160901|2016-05-23 22:00,24,1035.75,1035.75,1034.75,1034.75,5
20160901|2016-05-23 22:30,24,1035,1035.25,1034.5,1034.75,44
20160901|2016-05-23 23:30,24,1034.75,1034.75,1034.25,1034.25,10
20160901|2016-05-24 00:00,24,1034.5,1034.75,1034.5,1034.5,13
20160901|2016-05-24 00:30,24,1034.5,1034.5,1032.25,1032.25,11
20160901|2016-05-24 01:00,24,1032.5,1034.75,1032.5,1034.75,2
20160901|2016-05-24 01:30,24,1032,1032,1030.25,1031,11
20160901|2016-05-24 02:00,24,1033.5,1034.25,1033.5,1034.25,31
20160901|2016-05-24 02:30,24,1033.25,1033.25,1032.25,1033.25,24
20160901|2016-05-24 03:00,24,1032.25,1033.25,1032.25,1033,9
20160901|2016-05-24 03:30,24,1033.75,1033.75,1033.75,1033.75,2
20160901|2016-05-24 04:00,24,1033.5,1034.5,1033.5,1034,8
20160901|2016-05-24 04:30,24,1034.25,1034.25,1034.25,1034.25,1
20160901|2016-05-24 05:00,24,1034.5,1034.5,1033.5,1033.5,11
20160901|2016-05-24 05:30,24,1034.5,1034.5,1034.5,1034.5,2
20160901|2016-05-24 06:00,24,1033.25,1033.25,1029,1029,19
20160901|2016-05-24 06:30,24,1029.75,1033.25,1029.75,1032.75,20
20160901|2016-05-24 07:00,24,1032.75,1032.75,1030.75,1031,33
20160901|2016-05-24 07:30,24,1030.5,1030.5,1029.5,1029.75,9
20160901|2016-05-24 08:30,24,1029.5,1040,1029.25,1038,616
20160901|2016-05-24 09:00,24,1037.25,1049.5,1037,1047.5,707
20160901|2016-05-24 09:30,24,1047.75,1052.5,1047.75,1049.25,211
20160901|2016-05-24 10:00,24,1050.25,1052.25,1049.25,1050.75,155
20160901|2016-05-24 10:30,24,1050,1050,1046.5,1048.75,58
20160901|2016-05-24 11:00,24,1049.75,1051.25,1048.75,1051,49
20160901|2016-05-24 11:30,24,1051,1051.25,1049,1049.25,78
20160901|2016-05-24 12:00,24,1050,1050.25,1047.75,1047.75,104
20160901|2016-05-24 12:30,24,1047,1047,1039,1041.75,477
20160901|2016-05-24 13:00,24,1042,1042.75,1038.75,1038.75,286
20160901|2016-05-24 19:00,25,1040,1043.75,1040,1043.25,44
20160901|2016-05-24 19:30,25,1041.5,1043.75,1040,1043.5,34
20160901|2016-05-24 20:00,25,1045,1045,1042.75,1043.75,16
20160901|2016-05-24 20:30,25,1045.5,1046,1043,1043.25,15
20160901|2016-05-24 21:30,25,1043,1043,1040.75,1041.75,6
20160901|2016-05-24 22:00,25,1042.25,1044.75,1042.25,1044.75,27
20160901|2016-05-24 22:30,25,1044.75,1045.25,1044.75,1045.25,2
20160901|2016-05-24 23:00,25,1044.25,1044.25,1044.25,1044.25,1
20160901|2016-05-25 00:30,25,1042.75,1043,1042.75,1043,9
20160901|2016-05-25 01:00,25,1040.75,1042.75,1040.75,1042.75,7
20160901|2016-05-25 01:30,25,1042.5,1043.25,1042.5,1043.25,4
20160901|2016-05-25 02:00,25,1044,1044,1042.5,1042.5,3
20160901|2016-05-25 02:30,25,1042.5,1042.5,1041.75,1041.75,12
20160901|2016-05-25 03:30,25,1044.5,1044.5,1044.5,1044.5,3
20160901|2016-05-25 04:00,25,1045.25,1045.25,1045.25,1045.25,2
20160901|2016-05-25 05:00,25,1045,1045,1044.5,1044.5,14
20160901|2016-05-25 05:30,25,1044.25,1045.75,1044.25,1044.5,11
20160901|2016-05-25 06:00,25,1044.75,1047.5,1044.75,1047.5,31
20160901|2016-05-25 06:30,25,1048.25,1048.25,1047.25,1047.75,14
20160901|2016-05-25 07:00,25,1048,1048.75,1046,1046,119
20160901|2016-05-25 07:30,25,1045.75,1046.5,1045.25,1046.25,7
20160901|2016-05-25 08:30,25,1048.25,1058.5,1048,1055.25,721
20160901|2016-05-25 09:00,25,1055.5,1061.5,1055.5,1057.75,479
20160901|2016-05-25 09:30,25,1056.5,1060.25,1056.5,1059,501
20160901|2016-05-25 10:00,25,1059,1060,1054.75,1057.5,410
20160901|2016-05-25 10:30,25,1057.75,1058.75,1056,1058.25,153
20160901|2016-05-25 11:00,25,1058.5,1065.5,1058.5,1065,544
20160901|2016-05-25 11:30,25,1065,1067,1063.25,1067,221
20160901|2016-05-25 12:00,25,1067,1067.75,1063.75,1064.5,173
20160901|2016-05-25 12:30,25,1064.75,1064.75,1059,1061.25,386
20160901|2016-05-25 13:00,25,1061.75,1067.5,1061.75,1067,323
20160901|2016-05-25 19:00,26,1065.5,1065.75,1065.25,1065.25,69
20160901|2016-05-25 19:30,26,1065,1065,1065,1065,2
20160901|2016-05-25 20:00,26,1064.5,1064.5,1064.5,1064.5,1
20160901|2016-05-25 20:30,26,1064,1064,1063.75,1063.75,3
20160901|2016-05-25 21:30,26,1064,1064,1064,1064,1
20160901|2016-05-25 22:00,26,1062.5,1062.5,1062.5,1062.5,5
20160901|2016-05-25 22:30,26,1064.5,1064.5,1064.5,1064.5,1
20160901|2016-05-25 23:30,26,1064,1064.25,1064,1064.25,3
20160901|2016-05-26 00:00,26,1064,1064,1064,1064,1
20160901|2016-05-26 00:30,26,1064.25,1064.25,1063.5,1064.25,12
20160901|2016-05-26 01:00,26,1065,1066.5,1065,1066.5,10
20160901|2016-05-26 01:30,26,1065.75,1069.25,1065.75,1069,22
20160901|2016-05-26 02:00,26,1069,1070,1069,1070,18
20160901|2016-05-26 02:30,26,1068.75,1068.75,1068.75,1068.75,2
20160901|2016-05-26 03:00,26,1069.75,1070.75,1069.25,1070.25,37
20160901|2016-05-26 03:30,26,1070.5,1070.75,1070,1070,15
20160901|2016-05-26 04:00,26,1071.25,1071.75,1071.25,1071.5,16
20160901|2016-05-26 04:30,26,1071,1071.5,1071,1071.25,4
20160901|2016-05-26 05:00,26,1071,1074,1071,1073.5,69
20160901|2016-05-26 05:30,26,1075,1075.75,1073.25,1075.25,71
20160901|2016-05-26 06:00,26,1075.25,1075.5,1075.25,1075.25,10
20160901|2016-05-26 06:30,26,1074.5,1076.5,1074.5,1075.25,48
20160901|2016-05-26 07:00,26,1074,1074.25,1071.75,1073.75,74
20160901|2016-05-26 07:30,26,1074.5,1074.75,1072.25,1072.5,52
20160901|2016-05-26 08:30,26,1069.75,1071.25,1057.75,1058,641
20160901|2016-05-26 09:00,26,1057.75,1064.25,1057.75,1062.75,499
20160901|2016-05-26 09:30,26,1062.5,1063.25,1055.5,1060.25,231
20160901|2016-05-26 10:00,26,1059.75,1064,1057.25,1061.75,143
20160901|2016-05-26 10:30,26,1061.75,1064.25,1058.75,1060.5,168
20160901|2016-05-26 11:00,26,1060,1065.25,1060,1060.75,219
20160901|2016-05-26 11:30,26,1061,1065.25,1061,1064.25,190
20160901|2016-05-26 12:00,26,1064,1067.75,1062.5,1064.75,352
20160901|2016-05-26 12:30,26,1064.5,1066.25,1060,1060,197
20160901|2016-05-26 13:00,26,1060.75,1064,1059.75,1060.75,219
20160901|2016-05-26 19:00,27,1057.25,1058.75,1057.25,1058.75,14
20160901|2016-05-26 19:30,27,1060.5,1061.5,1059.25,1061.5,47
20160901|2016-05-26 20:00,27,1060,1060.5,1059,1059.75,11
20160901|2016-05-26 20:30,27,1062.75,1063.25,1062.75,1063.25,2
20160901|2016-05-26 21:00,27,1063.5,1065,1063.5,1065,9
20160901|2016-05-26 21:30,27,1064.25,1064.25,1064.25,1064.25,5
20160901|2016-05-26 22:00,27,1066.25,1066.75,1066,1066.25,8
20160901|2016-05-26 22:30,27,1065.75,1066.5,1065.25,1066.5,12
20160901|2016-05-26 23:00,27,1067.25,1067.25,1067.25,1067.25,2
20160901|2016-05-26 23:30,27,1066.75,1066.75,1066.75,1066.75,1
20160901|2016-05-27 00:30,27,1066.25,1066.25,1062.75,1063.5,23
20160901|2016-05-27 01:00,27,1065.5,1066,1065.25,1065.5,15
20160901|2016-05-27 01:30,27,1066.25,1066.25,1063,1063,27
20160901|2016-05-27 02:00,27,1063,1065.75,1062.25,1065.75,15
20160901|2016-05-27 02:30,27,1066.25,1066.25,1062.75,1062.75,9
20160901|2016-05-27 03:00,27,1062.25,1062.25,1060,1061,20
20160901|2016-05-27 03:30,27,1060.75,1060.75,1060.25,1060.25,2
20160901|2016-05-27 04:00,27,1059.25,1061.25,1059.25,1060.5,8
20160901|2016-05-27 04:30,27,1062.75,1062.75,1062.75,1062.75,3
20160901|2016-05-27 05:00,27,1062.75,1063.5,1062.5,1063.5,18
20160901|2016-05-27 05:30,27,1064.25,1065.25,1064.25,1065,13
20160901|2016-05-27 06:00,27,1065,1066.5,1063.75,1063.75,8
20160901|2016-05-27 06:30,27,1063.5,1064,1062,1062,6
20160901|2016-05-27 07:00,27,1061.25,1062.25,1061.25,1062.25,4
20160901|2016-05-27 07:30,27,1063.5,1064,1063.5,1064,4
20160901|2016-05-27 08:30,27,1064.25,1067.25,1057,1057.5,590
20160901|2016-05-27 09:00,27,1057.5,1062.25,1056,1061,423
20160901|2016-05-27 09:30,27,1061,1066.25,1060,1066.25,169
20160901|2016-05-27 10:00,27,1065.5,1066,1062.25,1063.25,150
20160901|2016-05-27 10:30,27,1063,1065.5,1062.25,1063.75,72
20160901|2016-05-27 11:00,27,1063.25,1064,1060.75,1064,102
20160901|2016-05-27 11:30,27,1064,1064.5,1062.75,1063.75,33
20160901|2016-05-27 12:00,27,1064.25,1068,1063.75,1067.5,252
20160901|2016-05-27 12:30,27,1068,1069.75,1067,1068.5,329
20160901|2016-05-27 13:00,27,1068,1069.25,1064.5,1067.75,413
20160901|2016-05-30 19:00,31,1068.25,1073,1068,1073,42
20160901|2016-05-30 19:30,31,1072.5,1073,1072.5,1073,3
20160901|2016-05-30 20:00,31,1075,1078.25,1075,1076.25,22
20160901|2016-05-30 20:30,31,1075.75,1076.75,1075.75,1076,3
20160901|2016-05-30 21:00,31,1075.75,1076.5,1075.75,1076.5,2
20160901|2016-05-30 21:30,31,1076.5,1076.75,1075,1075.5,25
20160901|2016-05-30 22:00,31,1072.75,1076.25,1072.25,1076.25,9
20160901|2016-05-30 22:30,31,1077.25,1077.25,1077,1077,4
20160901|2016-05-30 23:00,31,1076.25,1076.25,1076.25,1076.25,1
20160901|2016-05-30 23:30,31,1076.5,1076.5,1076.5,1076.5,1
20160901|2016-05-31 00:00,31,1075.75,1076.5,1075.25,1076.5,11
20160901|2016-05-31 00:30,31,1076.5,1077.5,1076.5,1077.5,20
20160901|2016-05-31 01:00,31,1077,1078.75,1076,1076,26
20160901|2016-05-31 01:30,31,1076.25,1076.25,1069.75,1071.5,20
20160901|2016-05-31 02:00,31,1071.75,1071.75,1071.25,1071.25,11
20160901|2016-05-31 02:30,31,1072.5,1075.75,1072.5,1075.5,20
20160901|2016-05-31 03:00,31,1075,1075,1071.75,1071.75,10
20160901|2016-05-31 03:30,31,1072.75,1073.75,1072.75,1073.5,5
20160901|2016-05-31 04:00,31,1073,1073,1073,1073,1
20160901|2016-05-31 05:00,31,1072.25,1074,1072.25,1074,5
20160901|2016-05-31 06:00,31,1073,1073,1073,1073,1
20160901|2016-05-31 06:30,31,1073.75,1073.75,1072.5,1072.5,51
20160901|2016-05-31 07:00,31,1073,1073.25,1072.5,1073.25,12
20160901|2016-05-31 07:30,31,1073.25,1074,1073.25,1074,7
20160901|2016-05-31 08:30,31,1073.25,1077.5,1066.5,1067.25,448
20160901|2016-05-31 09:00,31,1067,1067,1063,1064.5,294
20160901|2016-05-31 09:30,31,1064.75,1065.25,1061.5,1063.75,385
20160901|2016-05-31 10:00,31,1063.75,1067.5,1062.25,1066.5,260
20160901|2016-05-31 10:30,31,1065,1066.75,1065,1066.5,109
20160901|2016-05-31 11:00,31,1066,1067.25,1065,1065.75,156
20160901|2016-05-31 11:30,31,1065.75,1066.5,1065,1065,167
20160901|2016-05-31 12:00,31,1065,1066.5,1063.5,1064.25,151
20160901|2016-05-31 12:30,31,1064.75,1065.75,1062.75,1063.75,132
20160901|2016-05-31 13:00,31,1064.5,1065.25,1063,1064,249
20160901|2016-05-31 19:00,1,1064,1065.5,1059.25,1064.5,21
20160901|2016-05-31 19:30,1,1064.5,1064.5,1064.5,1064.5,1
20160901|2016-05-31 20:00,1,1065,1065,1053.75,1055.75,47
20160901|2016-05-31 20:30,1,1055.75,1059.5,1055.25,1059,18
20160901|2016-05-31 21:00,1,1059.75,1060.25,1059.75,1060,16
20160901|2016-05-31 21:30,1,1059,1059,1059,1059,1
20160901|2016-05-31 22:00,1,1058.25,1058.5,1056.25,1056.5,16
20160901|2016-05-31 22:30,1,1058.75,1059,1058.75,1059,2
20160901|2016-05-31 23:30,1,1059.25,1059.25,1059.25,1059.25,1
20160901|2016-06-01 00:30,1,1057.5,1058,1057,1058,8
20160901|2016-06-01 01:00,1,1056,1056.25,1055.25,1055.25,26
20160901|2016-06-01 01:30,1,1056.75,1057.25,1056.25,1057.25,7
20160901|2016-06-01 02:00,1,1055.75,1056.25,1054.75,1055,20
20160901|2016-06-01 02:30,1,1056.25,1056.25,1055.25,1055.25,12
20160901|2016-06-01 03:00,1,1056.75,1056.75,1056.75,1056.75,3
20160901|2016-06-01 04:00,1,1056.5,1056.75,1056.5,1056.75,24
20160901|2016-06-01 04:30,1,1057.5,1057.5,1057.5,1057.5,1
20160901|2016-06-01 05:00,1,1056.25,1056.5,1055.75,1056.5,7
20160901|2016-06-01 05:30,1,1056.5,1057,1056.5,1057,6
20160901|2016-06-01 06:00,1,1056.75,1056.75,1056.25,1056.25,7
20160901|2016-06-01 06:30,1,1059,1061,1058.75,1061,17
20160901|2016-06-01 07:00,1,1061.75,1061.75,1058.75,1058.75,11
20160901|2016-06-01 07:30,1,1058.5,1058.75,1058.5,1058.75,8
20160901|2016-06-01 08:30,1,1057.25,1069.5,1055,1069,243
20160901|2016-06-01 09:00,1,1069,1074,1068.25,1072,324
20160901|2016-06-01 09:30,1,1072.5,1075.5,1072,1073,180
20160901|2016-06-01 10:00,1,1073.75,1076.5,1071.75,1071.75,231
20160901|2016-06-01 10:30,1,1072.25,1075.25,1071.75,1074.5,247
20160901|2016-06-01 11:00,1,1074.5,1075.25,1070.5,1071.75,140
20160901|2016-06-01 11:30,1,1070.75,1074.75,1070.75,1074.75,142
20160901|2016-06-01 12:00,1,1075.75,1076.25,1073.75,1075.75,149
20160901|2016-06-01 12:30,1,1076.25,1076.5,1072.5,1074.25,260
20160901|2016-06-01 13:00,1,1074,1081,1072.75,1078.25,573
20160901|2016-06-01 19:00,2,1079,1082.5,1079,1082.5,37
20160901|2016-06-01 19:30,2,1082.25,1083,1081,1083,54
20160901|2016-06-01 20:00,2,1083.25,1085.75,1083.25,1085.75,29
20160901|2016-06-01 20:30,2,1084.5,1087,1084.5,1087,21
20160901|2016-06-01 21:00,2,1086.25,1086.25,1083.75,1084,22
20160901|2016-06-01 21:30,2,1083.25,1084.25,1083.25,1084.25,5
20160901|2016-06-01 22:00,2,1084,1084,1083.75,1083.75,2
20160901|2016-06-01 22:30,2,1083.5,1084,1083.5,1084,3
20160901|2016-06-01 23:30,2,1082.5,1084,1082.5,1084,14
20160901|2016-06-02 00:00,2,1083.5,1083.5,1083.5,1083.5,1
20160901|2016-06-02 00:30,2,1084.5,1085,1084.5,1085,13
20160901|2016-06-02 01:00,2,1084.75,1085.5,1084.25,1084.25,7
20160901|2016-06-02 01:30,2,1083.75,1086,1082,1082.75,44
20160901|2016-06-02 02:00,2,1083.25,1083.75,1082.5,1083.5,12
20160901|2016-06-02 02:30,2,1083.75,1084,1081.5,1082,13
20160901|2016-06-02 03:00,2,1082,1083.5,1082,1083.5,15
20160901|2016-06-02 03:30,2,1083.25,1083.25,1082.75,1083,12
20160901|2016-06-02 04:00,2,1084.5,1086,1084.5,1086,55
20160901|2016-06-02 04:30,2,1085.5,1085.75,1085,1085.25,8
20160901|2016-06-02 05:00,2,1085,1085,1083.25,1083.5,15
20160901|2016-06-02 05:30,2,1082.75,1083.75,1082.5,1083,12
20160901|2016-06-02 06:00,2,1083.25,1083.5,1083.25,1083.25,8
20160901|2016-06-02 06:30,2,1083.75,1084,1083.5,1083.5,15
20160901|2016-06-02 07:00,2,1084,1084.75,1083.5,1084.25,27
20160901|2016-06-02 07:30,2,1084.5,1085.75,1084,1085.75,142
20160901|2016-06-02 08:30,2,1085.25,1091.75,1083.5,1087,778
20160901|2016-06-02 09:00,2,1086,1092.5,1085.75,1089.75,519
20160901|2016-06-02 09:30,2,1089.5,1094.5,1088.75,1093.75,304
20160901|2016-06-02 10:00,2,1094,1099.25,1092.75,1094.5,580
20160901|2016-06-02 10:30,2,1094.75,1102.5,1094.75,1100.5,409
20160901|2016-06-02 11:00,2,1101.75,1104,1099.25,1102.75,893
20160901|2016-06-02 11:30,2,1102.5,1102.5,1096.25,1097.5,331
20160901|2016-06-02 12:00,2,1097.25,1103.25,1097,1102.5,431
20160901|2016-06-02 12:30,2,1102.5,1102.5,1095.5,1099.5,777
20160901|2016-06-02 13:00,2,1099.75,1103.5,1097.25,1101.25,596
20160901|2016-06-02 19:00,3,1099.75,1101.25,1099.75,1101,48
20160901|2016-06-02 19:30,3,1101,1102,1100.75,1102,17
20160901|2016-06-02 20:00,3,1102,1103.5,1101.5,1102.5,27
20160901|2016-06-02 20:30,3,1103,1103.25,1102.75,1103,31
20160901|2016-06-02 21:00,3,1103.75,1104,1103.75,1104,4
20160901|2016-06-02 21:30,3,1103.25,1104.75,1102.5,1102.5,63
20160901|2016-06-02 22:00,3,1104.25,1104.25,1099.5,1100.75,24
20160901|2016-06-02 22:30,3,1101.25,1102.75,1099.25,1100.5,56
20160901|2016-06-02 23:00,3,1101.75,1103,1101.75,1103,14
20160901|2016-06-02 23:30,3,1102.25,1105.75,1100,1104.25,164
20160901|2016-06-03 00:00,3,1104,1104.25,1103.75,1104,5
20160901|2016-06-03 00:30,3,1104,1104,1104,1104,3
20160901|2016-06-03 01:00,3,1100,1101.25,1100,1101,3
20160901|2016-06-03 01:30,3,1101,1104.75,1101,1104.75,27
20160901|2016-06-03 02:00,3,1105.25,1107.25,1105.25,1107.25,53
20160901|2016-06-03 02:30,3,1108,1109.5,1107.25,1107.25,24
20160901|2016-06-03 03:00,3,1110,1110.25,1109,1109,69
20160901|2016-06-03 03:30,3,1108.25,1109.5,1107.5,1108.25,6
20160901|2016-06-03 04:00,3,1110.25,1110.25,1110,1110.25,15
20160901|2016-06-03 04:30,3,1111,1112.5,1111,1111.25,42
20160901|2016-06-03 05:00,3,1111,1112.5,1110.75,1112.25,43
20160901|2016-06-03 05:30,3,1112.25,1112.5,1110.25,1110.25,20
20160901|2016-06-03 06:00,3,1111,1113,1111,1112.5,33
20160901|2016-06-03 06:30,3,1111.75,1112.75,1110.75,1112.5,35
20160901|2016-06-03 07:00,3,1112.25,1113,1111.25,1112.75,63
20160901|2016-06-03 07:30,3,1112.75,1115,1112.75,1114.75,25
20160901|2016-06-03 08:30,3,1115.75,1118.25,1101.25,1101.25,995
20160901|2016-06-03 09:00,3,1101.5,1104,1097.75,1100.25,443
20160901|2016-06-03 09:30,3,1099.5,1104.25,1097.5,1101,543
20160901|2016-06-03 10:00,3,1101.25,1105.5,1097.25,1105.5,267
20160901|2016-06-03 10:30,3,1105.5,1105.5,1100.75,1101.5,106
20160901|2016-06-03 11:00,3,1101.5,1101.5,1097,1100.5,235
20160901|2016-06-03 11:30,3,1100.5,1105.25,1099.5,1104.5,135
20160901|2016-06-03 12:00,3,1105,1107.5,1102.5,1106.75,155
20160901|2016-06-03 12:30,3,1107,1107.75,1101.75,1103.75,150
20160901|2016-06-03 13:00,3,1103.75,1106.25,1100.5,1103,189
20160901|2016-06-05 19:00,6,1113.75,1118,1110.25,1114.25,50
20160901|2016-06-05 19:30,6,1112.75,1112.75,1112,1112.75,26
20160901|2016-06-05 20:00,6,1115,1115,1112.75,1114,37
20160901|2016-06-05 20:30,6,1112.75,1113.25,1112.25,1112.75,19
20160901|2016-06-05 21:00,6,1112.25,1112.25,1112.25,1112.25,2
20160901|2016-06-05 21:30,6,1112.25,1113,1112.25,1113,2
20160901|2016-06-05 22:00,6,1115,1118,1115,1118,7
20160901|2016-06-05 22:30,6,1118.25,1119.75,1117.75,1119.75,10
20160901|2016-06-05 23:00,6,1119.25,1120,1119.25,1120,9
20160901|2016-06-05 23:30,6,1119.75,1120,1119.75,1120,12
20160901|2016-06-06 00:00,6,1119.75,1120,1119.75,1120,2
20160901|2016-06-06 00:30,6,1119.5,1120,1119.5,1120,17
20160901|2016-06-06 01:00,6,1120,1120.25,1119.75,1120.25,6
20160901|2016-06-06 01:30,6,1119.5,1119.5,1119.5,1119.5,3
20160901|2016-06-06 02:00,6,1120.75,1121.75,1120.25,1120.25,8
20160901|2016-06-06 02:30,6,1119.5,1119.5,1119.5,1119.5,2
20160901|2016-06-06 03:30,6,1119.5,1119.5,1118.75,1118.75,8
20160901|2016-06-06 04:00,6,1119,1119.5,1119,1119.25,7
20160901|2016-06-06 04:30,6,1119.75,1120.5,1119.75,1120.5,15
20160901|2016-06-06 05:00,6,1122.25,1122.75,1122,1122.75,14
20160901|2016-06-06 05:30,6,1122.75,1122.75,1121,1121,15
20160901|2016-06-06 06:00,6,1120,1122,1119.5,1121.5,99
20160901|2016-06-06 06:30,6,1122,1123,1121.75,1121.75,24
20160901|2016-06-06 07:00,6,1121,1121.5,1117.75,1119.75,42
20160901|2016-06-06 07:30,6,1120.75,1121.25,1120.25,1120.25,16
20160901|2016-06-06 08:30,6,1121.75,1134.25,1115.5,1129.75,1018
20160901|2016-06-06 09:00,6,1130.5,1130.5,1120.25,1121.5,642
20160901|2016-06-06 09:30,6,1121.75,1124,1115.25,1115.75,286
20160901|2016-06-06 10:00,6,1115.75,1120.75,1115.5,1117.5,213
20160901|2016-06-06 10:30,6,1117,1120.25,1114.25,1119.5,149
20160901|2016-06-06 11:00,6,1119.25,1119.5,1116.25,1118.75,95
20160901|2016-06-06 11:30,6,1117.75,1119.5,1115.75,1116,229
20160901|2016-06-06 12:00,6,1116.75,1117,1115,1115.75,73
20160901|2016-06-06 12:30,6,1115.75,1119.5,1115.75,1116.5,105
20160901|2016-06-06 13:00,6,1116.75,1118.75,1116.25,1117.75,207
20160901|2016-06-06 19:00,7,1115,1117,1111.75,1117,54
20160901|2016-06-06 19:30,7,1117,1117.5,1117,1117,23
20160901|2016-06-06 20:00,7,1117.75,1120.25,1117.5,1120,15
20160901|2016-06-06 20:30,7,1122.5,1122.5,1118.5,1118.75,14
20160901|2016-06-06 21:00,7,1119.5,1121.5,1119,1120.75,27
20160901|2016-06-06 21:30,7,1123.5,1124.75,1123.25,1124.5,31
20160901|2016-06-06 22:00,7,1123.25,1123.5,1121.25,1123.5,23
20160901|2016-06-06 22:30,7,1122.5,1122.75,1122.25,1122.25,5
20160901|2016-06-06 23:00,7,1122,1122.5,1121.75,1122.25,30
20160901|2016-06-06 23:30,7,1121.5,1121.5,1118.75,1118.75,17
20160901|2016-06-07 00:00,7,1118.5,1119.75,1118.5,1119.75,3
20160901|2016-06-07 00:30,7,1120.5,1122,1120.5,1121.5,9
20160901|2016-06-07 01:30,7,1122.75,1125.25,1122.75,1125.25,8
20160901|2016-06-07 02:00,7,1125.25,1125.25,1123.75,1124,7
20160901|2016-06-07 02:30,7,1123.5,1123.5,1123.5,1123.5,4
20160901|2016-06-07 03:00,7,1121.25,1121.25,1119.5,1119.5,3
20160901|2016-06-07 03:30,7,1118.5,1120.25,1118.25,1120.25,26
20160901|2016-06-07 04:00,7,1119.5,1120.75,1118.5,1120.75,31
20160901|2016-06-07 04:30,7,1120.75,1120.75,1117.75,1118.25,61
20160901|2016-06-07 05:00,7,1116.75,1116.75,1116,1116,18
20160901|2016-06-07 05:30,7,1116,1120.75,1116,1120.75,26
20160901|2016-06-07 06:00,7,1121,1121,1119.75,1120.25,8
20160901|2016-06-07 06:30,7,1119.25,1122.75,1119,1122.25,90
20160901|2016-06-07 07:00,7,1122.5,1123.5,1122.25,1123.5,32
20160901|2016-06-07 07:30,7,1123,1123,1121.75,1121.75,61
20160901|2016-06-07 08:30,7,1121.5,1126,1119.25,1120.5,673
20160901|2016-06-07 09:00,7,1119.75,1121.25,1117.5,1119,274
20160901|2016-06-07 09:30,7,1119,1120.25,1114.25,1114.25,504
20160901|2016-06-07 10:00,7,1114,1118.25,1114,1115.75,294
20160901|2016-06-07 10:30,7,1117.25,1117.25,1114.5,1116,120
20160901|2016-06-07 11:00,7,1115,1117,1114.75,1115.5,69
20160901|2016-06-07 11:30,7,1115.25,1122.25,1114.75,1121,314
20160901|2016-06-07 12:00,7,1121.5,1125,1120.25,1123.5,382
20160901|2016-06-07 12:30,7,1124,1125.75,1122.5,1124.5,349
20160901|2016-06-07 13:00,7,1124.75,1127.5,1124,1127.5,699
20160901|2016-06-07 19:00,8,1123.75,1126.75,1123.75,1126.75,80
20160901|2016-06-07 19:30,8,1126.25,1126.25,1123,1124.5,87
20160901|2016-06-07 20:00,8,1124.5,1130.75,1124.5,1129.5,19
20160901|2016-06-07 20:30,8,1130.25,1132,1129.75,1131.25,19
20160901|2016-06-07 21:00,8,1131.5,1131.5,1129.75,1129.75,4
20160901|2016-06-07 21:30,8,1130.5,1130.5,1129.25,1129.25,4
20160901|2016-06-07 22:00,8,1129.5,1131.25,1129.25,1130,19
20160901|2016-06-07 22:30,8,1130,1131,1130,1130.25,4
20160901|2016-06-07 23:00,8,1130.25,1131.25,1130.25,1130.75,7
20160901|2016-06-07 23:30,8,1131.25,1131.25,1131.25,1131.25,1
20160901|2016-06-08 00:00,8,1130.75,1130.75,1130.75,1130.75,2
20160901|2016-06-08 00:30,8,1131.25,1131.25,1129.5,1129.5,48
20160901|2016-06-08 01:00,8,1129.75,1131,1129.25,1131,38
20160901|2016-06-08 01:30,8,1131.25,1131.5,1131.25,1131.5,2
20160901|2016-06-08 02:00,8,1130.75,1130.75,1130.75,1130.75,1
20160901|2016-06-08 02:30,8,1130.25,1130.25,1129.75,1129.75,11
20160901|2016-06-08 03:00,8,1130.5,1130.5,1130.25,1130.25,12
20160901|2016-06-08 03:30,8,1130,1131.25,1130,1130.25,11
20160901|2016-06-08 04:00,8,1130.75,1131.25,1130,1130,12
20160901|2016-06-08 04:30,8,1130.25,1132.75,1130.25,1132.75,25
20160901|2016-06-08 05:00,8,1133.5,1134.75,1133.5,1134.75,17
20160901|2016-06-08 05:30,8,1134.75,1138,1134.75,1136.75,14
20160901|2016-06-08 06:00,8,1137.25,1137.75,1136.5,1137.75,6
20160901|2016-06-08 06:30,8,1137.5,1137.75,1136.25,1137.25,52
20160901|2016-06-08 07:00,8,1137.25,1139.5,1137.25,1139.25,72
20160901|2016-06-08 07:30,8,1139.25,1142,1139.25,1141,79
20160901|2016-06-08 08:30,8,1140.5,1156.25,1140.25,1153.25,968
20160901|2016-06-08 09:00,8,1153.25,1158,1151.5,1152.25,438
20160901|2016-06-08 09:30,8,1152,1155.5,1151.75,1152.25,326
20160901|2016-06-08 10:00,8,1152.25,1159.75,1151,1158.25,510
20160901|2016-06-08 10:30,8,1158.5,1168.75,1158.5,1160.75,600
20160901|2016-06-08 11:00,8,1160.75,1166.5,1160,1165.75,281
20160901|2016-06-08 11:30,8,1165.75,1169.25,1164,1166.25,354
20160901|2016-06-08 12:00,8,1166.75,1167.5,1162.5,1162.75,232
20160901|2016-06-08 12:30,8,1163,1163.25,1154.5,1159.75,524
20160901|2016-06-08 13:00,8,1161.5,1163.25,1158.25,1161,467
20160901|2016-06-08 19:00,9,1158.5,1159.25,1155.5,1158,53
20160901|2016-06-08 19:30,9,1157.5,1157.5,1157,1157,16
20160901|2016-06-08 20:00,9,1159.25,1159.25,1159.25,1159.25,1
20160901|2016-06-08 20:30,9,1159.5,1159.5,1158.75,1158.75,2
20160901|2016-06-08 21:00,9,1158.75,1158.75,1158.75,1158.75,3
20160901|2016-06-08 21:30,9,1157,1157,1157,1157,5
20160901|2016-06-08 22:00,9,1157,1158,1157,1158,4
20160901|2016-06-08 22:30,9,1158.5,1158.75,1158,1158,8
20160901|2016-06-08 23:00,9,1158,1158.25,1158,1158,3
20160901|2016-06-08 23:30,9,1158.25,1158.5,1158,1158.25,7
20160901|2016-06-09 00:00,9,1158.5,1158.5,1158.25,1158.25,4
20160901|2016-06-09 00:30,9,1158.5,1158.5,1158,1158,5
20160901|2016-06-09 02:00,9,1158.5,1158.5,1158.5,1158.5,1
20160901|2016-06-09 02:30,9,1159.5,1159.5,1155,1155,18
20160901|2016-06-09 03:00,9,1154.25,1154.25,1152.25,1152.25,141
20160901|2016-06-09 03:30,9,1152.5,1153,1150,1150,53
20160901|2016-06-09 04:00,9,1150,1150.5,1148,1150.5,39
20160901|2016-06-09 04:30,9,1150,1155.25,1150,1155.25,17
20160901|2016-06-09 05:00,9,1155.5,1155.5,1152,1152.75,10
20160901|2016-06-09 05:30,9,1150,1152,1149.5,1152,20
20160901|2016-06-09 06:00,9,1151.75,1151.75,1148.5,1148.5,36
20160901|2016-06-09 06:30,9,1148.5,1150.25,1146.75,1149.75,45
20160901|2016-06-09 07:00,9,1151.25,1159.5,1151.25,1159.5,204
20160901|2016-06-09 07:30,9,1160.75,1166.5,1155.5,1158.5,75
20160901|2016-06-09 08:30,9,1159,1159.25,1149,1156.75,518
20160901|2016-06-09 09:00,9,1157,1157,1151,1154.75,300
20160901|2016-06-09 09:30,9,1154.75,1162.5,1153,1157.5,302
20160901|2016-06-09 10:00,9,1157.25,1161.5,1155.25,1158,455
20160901|2016-06-09 10:30,9,1157.75,1160.75,1155.75,1156.25,203
20160901|2016-06-09 11:00,9,1156.25,1164.75,1156.25,1162.75,147
20160901|2016-06-09 11:30,9,1162.75,1164,1159.75,1160,124
20160901|2016-06-09 12:00,9,1159.75,1162.5,1159.75,1160,91
20160901|2016-06-09 12:30,9,1159.75,1163,1159.25,1160.25,135
20160901|2016-06-09 13:00,9,1160.25,1162,1159.5,1159.75,691
20160901|2016-06-09 19:00,10,1157.25,1159,1157.25,1158.25,11
20160901|2016-06-09 19:30,10,1158,1158.25,1158,1158.25,3
20160901|2016-06-09 23:00,10,1160,1160,1160,1160,1
20160901|2016-06-09 23:30,10,1159.75,1160,1159.5,1159.5,6
20160901|2016-06-10 00:00,10,1159.5,1159.5,1159.5,1159.5,1
20160901|2016-06-10 01:30,10,1159.75,1159.75,1159.25,1159.25,4
20160901|2016-06-10 02:00,10,1159.5,1159.75,1159.25,1159.5,9
20160901|2016-06-10 02:30,10,1160.25,1160.25,1160.25,1160.25,1
20160901|2016-06-10 03:00,10,1161,1162,1161,1162,3
20160901|2016-06-10 03:30,10,1161.75,1162.25,1161.75,1162.25,12
20160901|2016-06-10 04:00,10,1163.25,1163.25,1160,1161,49
20160901|2016-06-10 04:30,10,1161.5,1161.5,1161.5,1161.5,4
20160901|2016-06-10 05:00,10,1162.5,1164.25,1162.5,1164.25,25
20160901|2016-06-10 05:30,10,1164.25,1165.5,1164.25,1165,9
20160901|2016-06-10 06:00,10,1164,1167,1163.75,1167,15
20160901|2016-06-10 06:30,10,1164,1164.25,1163.75,1163.75,15
20160901|2016-06-10 07:00,10,1163.5,1164,1162.5,1163,26
20160901|2016-06-10 07:30,10,1163.5,1164,1163.5,1164,5
20160901|2016-06-10 08:30,10,1164.5,1168,1163,1167.5,354
20160901|2016-06-10 09:00,10,1167.5,1170,1166.25,1168.5,324
20160901|2016-06-10 09:30,10,1168.25,1173.75,1168.25,1168.75,397
20160901|2016-06-10 10:00,10,1168.75,1168.75,1165.5,1167,217
20160901|2016-06-10 10:30,10,1167.25,1173.25,1166.5,1172.25,283
20160901|2016-06-10 11:00,10,1172.75,1192,1156.25,1160,1467
20160901|2016-06-10 11:30,10,1158.75,1172.75,1158,1172.75,343
20160901|2016-06-10 12:00,10,1171.25,1171.25,1163,1167.25,128
20160901|2016-06-10 12:30,10,1168.75,1170.5,1166.5,1167.5,154
20160901|2016-06-10 13:00,10,1168.25,1169.75,1167.5,1168.5,251
20160901|2016-06-12 19:00,13,1181.75,1190,1177.5,1185.25,201
20160901|2016-06-12 19:30,13,1186.75,1190.5,1185.5,1189.5,27
20160901|2016-06-12 20:00,13,1186.5,1186.5,1179,1182,38
20160901|2016-06-12 20:30,13,1181,1184.25,1180.25,1184.25,13
20160901|2016-06-12 21:00,13,1184.75,1187,1180.5,1183.25,79
20160901|2016-06-12 21:30,13,1181.75,1186,1181.25,1185.5,32
20160901|2016-06-12 22:00,13,1185.75,1187,1185.25,1186,87
20160901|2016-06-12 22:30,13,1185.75,1187.5,1185.75,1187.5,53
20160901|2016-06-12 23:00,13,1187.25,1187.25,1186.75,1186.75,6
20160901|2016-06-12 23:30,13,1186.5,1186.75,1185.75,1185.75,14
20160901|2016-06-13 00:00,13,1185.5,1185.5,1185.5,1185.5,1
20160901|2016-06-13 00:30,13,1186,1186.25,1185.75,1185.75,202
20160901|2016-06-13 01:00,13,1184.25,1185,1184.25,1185,7
20160901|2016-06-13 01:30,13,1185.25,1185.5,1182,1182.5,20
20160901|2016-06-13 02:00,13,1184.75,1185.25,1184.75,1185.25,12
20160901|2016-06-13 02:30,13,1184.75,1185.25,1183.5,1183.5,9
20160901|2016-06-13 03:00,13,1184.25,1184.25,1184,1184,3
20160901|2016-06-13 04:00,13,1182.5,1182.5,1181.5,1181.5,5
20160901|2016-06-13 04:30,13,1181.5,1182.75,1181.5,1182.75,3
20160901|2016-06-13 05:00,13,1184.5,1185.5,1184.5,1185.5,15
20160901|2016-06-13 05:30,13,1185,1185,1180.5,1180.5,10
20160901|2016-06-13 06:00,13,1181.5,1183.25,1181.5,1183,6
20160901|2016-06-13 06:30,13,1185.25,1186.25,1185,1185,5
20160901|2016-06-13 07:00,13,1185.75,1186,1183,1184,22
20160901|2016-06-13 07:30,13,1183.25,1183.75,1180.25,1181.75,10
20160901|2016-06-13 08:30,13,1182.75,1183.5,1173.5,1178.5,709
20160901|2016-06-13 09:00,13,1177.5,1179.25,1174.5,1179.25,344
20160901|2016-06-13 09:30,13,1179.5,1180,1170.25,1172,887
20160901|2016-06-13 10:00,13,1171.75,1175.5,1167.25,1175.5,436
20160901|2016-06-13 10:30,13,1176,1177.75,1172.5,1176.75,148
20160901|2016-06-13 11:00,13,1175.25,1176,1173,1175.25,131
20160901|2016-06-13 11:30,13,1175.75,1175.75,1170.75,1171,196
20160901|2016-06-13 12:00,13,1171,1172.75,1168.25,1171.25,170
20160901|2016-06-13 12:30,13,1170.25,1170.5,1167.25,1168,274
20160901|2016-06-13 13:00,13,1167.5,1167.5,1161,1165.5,397
20160901|2016-06-13 19:00,14,1162,1162.25,1157.25,1158.75,163
20160901|2016-06-13 19:30,14,1159.75,1160,1155.5,1155.75,125
20160901|2016-06-13 20:00,14,1157.75,1157.75,1148,1151,65
20160901|2016-06-13 20:30,14,1150.5,1151.5,1147,1148.5,18
20160901|2016-06-13 21:00,14,1148.5,1148.75,1147.75,1147.75,17
20160901|2016-06-13 21:30,14,1147.25,1147.25,1145.75,1147.25,14
20160901|2016-06-13 22:00,14,1145.75,1146,1143.75,1146,30
20160901|2016-06-13 22:30,14,1145.75,1145.75,1145.75,1145.75,10
20160901|2016-06-13 23:00,14,1146.5,1148,1146.5,1148,11
20160901|2016-06-13 23:30,14,1148.25,1150.25,1148,1150.25,24
20160901|2016-06-14 00:00,14,1150.25,1151.25,1150.25,1151.25,4
20160901|2016-06-14 00:30,14,1151,1151,1147.5,1148,47
20160901|2016-06-14 01:00,14,1149.25,1149.5,1148.5,1149.5,8
20160901|2016-06-14 01:30,14,1149.75,1151,1149.75,1150.5,5
20160901|2016-06-14 02:00,14,1148.5,1148.5,1147,1147.25,22
20160901|2016-06-14 02:30,14,1147.75,1149.25,1147.75,1149.25,9
20160901|2016-06-14 03:00,14,1148.75,1148.75,1148.75,1148.75,1
20160901|2016-06-14 03:30,14,1149.25,1150.5,1149.25,1150.5,6
20160901|2016-06-14 04:00,14,1149.75,1150.25,1149.75,1150.25,2
20160901|2016-06-14 04:30,14,1151.75,1151.75,1151.25,1151.5,13
20160901|2016-06-14 05:00,14,1151,1152.5,1151,1152.5,14
20160901|2016-06-14 05:30,14,1152.75,1154.5,1152.5,1154.25,27
20160901|2016-06-14 06:00,14,1155,1155.5,1153,1153,9
20160901|2016-06-14 06:30,14,1153.5,1155.75,1153.5,1155.25,98
20160901|2016-06-14 07:00,14,1154.75,1158.25,1154.75,1157.25,145
20160901|2016-06-14 07:30,14,1156,1156.75,1154.75,1154.75,18
20160901|2016-06-14 08:30,14,1155,1161.5,1152,1155.25,520
20160901|2016-06-14 09:00,14,1154.5,1155.5,1143.25,1147.5,547
20160901|2016-06-14 09:30,14,1148,1149,1145,1146.25,381
20160901|2016-06-14 10:00,14,1145.75,1149.75,1144.75,1149.25,308
20160901|2016-06-14 10:30,14,1149.5,1153,1147.75,1148,266
20160901|2016-06-14 11:00,14,1147.75,1153.5,1146.25,1153.5,151
20160901|2016-06-14 11:30,14,1152,1159,1152,1158.5,301
20160901|2016-06-14 12:00,14,1158,1161.75,1157,1158.5,265
20160901|2016-06-14 12:30,14,1158.75,1159,1153.5,1156.75,248
20160901|2016-06-14 13:00,14,1156.75,1158,1155.5,1156,220
20160901|2016-06-14 19:00,15,1152.25,1156.5,1151,1156.5,84
20160901|2016-06-14 19:30,15,1156.5,1157.25,1156.5,1156.75,19
20160901|2016-06-14 20:00,15,1157.25,1161.25,1156.5,1161.25,46
20160901|2016-06-14 20:30,15,1161.25,1161.75,1161.25,1161.75,4
20160901|2016-06-14 21:00,15,1158.75,1158.75,1156.5,1157.75,10
20160901|2016-06-14 21:30,15,1157,1157,1153.25,1153.5,10
20160901|2016-06-14 22:00,15,1153.75,1154.25,1153.75,1154,7
20160901|2016-06-14 23:30,15,1152.5,1152.5,1152.5,1152.5,1
20160901|2016-06-15 00:30,15,1152.75,1152.75,1149.5,1151.75,47
20160901|2016-06-15 01:00,15,1151,1154.5,1151,1153.25,3
20160901|2016-06-15 01:30,15,1155.75,1156.25,1154,1154,9
20160901|2016-06-15 02:00,15,1156,1156.75,1155.75,1155.75,10
20160901|2016-06-15 02:30,15,1157.5,1159.25,1157.5,1159.25,5
20160901|2016-06-15 03:00,15,1158.5,1158.5,1156.5,1157.75,17
20160901|2016-06-15 03:30,15,1158,1160.25,1157.75,1159,43
20160901|2016-06-15 04:00,15,1159.25,1159.25,1157.5,1157.5,11
20160901|2016-06-15 04:30,15,1157.75,1157.75,1156.25,1156.75,24
20160901|2016-06-15 05:00,15,1156.25,1156.25,1153.75,1154.25,11
20160901|2016-06-15 05:30,15,1155.5,1159,1155.5,1159,11
20160901|2016-06-15 06:00,15,1154.75,1155.75,1154.75,1155.75,5
20160901|2016-06-15 06:30,15,1158.5,1160.25,1158,1160.25,35
20160901|2016-06-15 07:00,15,1161.25,1161.75,1159,1159.5,47
20160901|2016-06-15 07:30,15,1161,1161.75,1161,1161.5,4
20160901|2016-06-15 08:30,15,1162.5,1163.5,1149.75,1155,545
20160901|2016-06-15 09:00,15,1155.25,1155.25,1150,1150.25,140
20160901|2016-06-15 09:30,15,1153.75,1154.75,1148.25,1148.75,188
20160901|2016-06-15 10:00,15,1149.25,1149.5,1146.5,1146.5,351
20160901|2016-06-15 10:30,15,1147.75,1148.75,1146,1147,50
20160901|2016-06-15 11:00,15,1146.75,1152.5,1146.5,1148.25,273
20160901|2016-06-15 11:30,15,1148,1148.5,1146,1146.75,82
20160901|2016-06-15 12:00,15,1146.25,1146.25,1144,1144.75,118
20160901|2016-06-15 12:30,15,1144.5,1147.5,1144.5,1146.25,129
20160901|2016-06-15 13:00,15,1147,1149.5,1143.75,1143.75,540
20160901|2016-06-15 19:00,16,1143,1147.5,1142.5,1145.25,24
20160901|2016-06-15 19:30,16,1145.75,1145.75,1145.75,1145.75,2
20160901|2016-06-15 20:00,16,1145.5,1145.5,1135,1136.5,61
20160901|2016-06-15 20:30,16,1136,1139.25,1136,1137.25,20
20160901|2016-06-15 21:00,16,1136.5,1136.5,1136.5,1136.5,1
20160901|2016-06-15 21:30,16,1136.25,1136.25,1136,1136,2
20160901|2016-06-15 22:00,16,1136.25,1136.25,1135,1135.5,28
20160901|2016-06-15 22:30,16,1135,1135.25,1134.25,1134.25,9
20160901|2016-06-15 23:30,16,1136,1136,1136,1136,2
20160901|2016-06-16 00:30,16,1134.75,1134.75,1130.5,1132.75,41
20160901|2016-06-16 01:00,16,1133,1134.5,1133,1134.25,7
20160901|2016-06-16 01:30,16,1131.5,1131.5,1130.25,1130.25,13
20160901|2016-06-16 02:00,16,1130,1131.25,1130,1131.25,6
20160901|2016-06-16 02:30,16,1131,1131.25,1131,1131.25,19
20160901|2016-06-16 03:00,16,1131,1131.75,1131,1131.75,45
20160901|2016-06-16 03:30,16,1132.5,1132.5,1132.5,1132.5,3
20160901|2016-06-16 04:00,16,1132,1134,1132,1134,42
20160901|2016-06-16 04:30,16,1135.25,1135.25,1134.75,1134.75,6
20160901|2016-06-16 05:00,16,1134.5,1136,1134.5,1136,9
20160901|2016-06-16 05:30,16,1135.5,1136,1135.25,1136,7
20160901|2016-06-16 06:00,16,1135.25,1135.25,1131.25,1131.25,10
20160901|2016-06-16 06:30,16,1133,1133.75,1132,1133.75,19
20160901|2016-06-16 07:00,16,1133.75,1137.5,1133.5,1137.5,28
20160901|2016-06-16 07:30,16,1138,1138,1134.5,1134.5,76
20160901|2016-06-16 08:30,16,1134.25,1134.5,1116.5,1120.5,836
20160901|2016-06-16 09:00,16,1120.25,1123.5,1117.25,1123,504
20160901|2016-06-16 09:30,16,1121.25,1125.5,1119.75,1123.5,155
20160901|2016-06-16 10:00,16,1123.25,1128.25,1120.5,1128.25,295
20160901|2016-06-16 10:30,16,1128,1130,1125,1126.25,258
20160901|2016-06-16 11:00,16,1125.75,1126.5,1120.5,1121,167
20160901|2016-06-16 11:30,16,1121.25,1124,1120.75,1123.75,140
20160901|2016-06-16 12:00,16,1124,1128,1123.75,1127.75,213
20160901|2016-06-16 12:30,16,1128.25,1128.75,1123,1123.25,112
20160901|2016-06-16 13:00,16,1123.5,1125,1121.75,1123,495
20160901|2016-06-16 19:00,17,1121.5,1128.5,1121.5,1128.5,21
20160901|2016-06-16 19:30,17,1128.75,1128.75,1128.5,1128.75,8
20160901|2016-06-16 20:00,17,1129.25,1131.25,1129.25,1129.5,12
20160901|2016-06-16 20:30,17,1127.75,1127.75,1127.75,1127.75,1
20160901|2016-06-16 21:00,17,1130,1130.25,1130,1130.25,15
20160901|2016-06-16 21:30,17,1132.5,1134.25,1132.5,1134,39
20160901|2016-06-16 22:00,17,1134.75,1135.75,1132,1133.75,76
20160901|2016-06-16 22:30,17,1134,1134,1134,1134,3
20160901|2016-06-16 23:00,17,1131.25,1133,1131.25,1133,27
20160901|2016-06-16 23:30,17,1132.25,1132.25,1132,1132,9
20160901|2016-06-17 00:00,17,1131.5,1132.25,1131.5,1132.25,20
20160901|2016-06-17 00:30,17,1129.5,1129.5,1127.25,1127.25,12
20160901|2016-06-17 01:00,17,1131.75,1131.75,1130,1130.25,6
20160901|2016-06-17 01:30,17,1131,1134,1131,1134,18
20160901|2016-06-17 02:00,17,1134.5,1136.25,1134.5,1136.25,14
20160901|2016-06-17 02:30,17,1136.25,1136.5,1134.5,1134.75,21
20160901|2016-06-17 03:00,17,1133.75,1135.5,1131.75,1131.75,28
20160901|2016-06-17 03:30,17,1132.25,1132.25,1131.5,1131.5,5
20160901|2016-06-17 04:00,17,1132,1132,1132,1132,1
20160901|2016-06-17 04:30,17,1133.25,1133.25,1132.25,1132.25,8
20160901|2016-06-17 05:00,17,1132.75,1134.5,1132.75,1134.5,17
20160901|2016-06-17 05:30,17,1135,1135.5,1133.25,1133.25,9
20160901|2016-06-17 06:00,17,1134.75,1136.75,1134.5,1136,97
20160901|2016-06-17 06:30,17,1135.25,1136,1135.25,1136,5
20160901|2016-06-17 07:00,17,1135.5,1137.5,1135.5,1136.75,36
20160901|2016-06-17 07:30,17,1135.75,1137,1135.75,1137,12
20160901|2016-06-17 08:30,17,1137.5,1147,1137.5,1142,541
20160901|2016-06-17 09:00,17,1143,1145.25,1138.5,1138.5,191
20160901|2016-06-17 09:30,17,1138.5,1143.25,1137.25,1139.25,258
20160901|2016-06-17 10:00,17,1139.75,1144.5,1139.25,1143.25,246
20160901|2016-06-17 10:30,17,1143.75,1147.25,1143.75,1144.5,247
20160901|2016-06-17 11:00,17,1145,1149.5,1144.5,1148.25,127
20160901|2016-06-17 11:30,17,1148.5,1150,1145.5,1149,161
20160901|2016-06-17 12:00,17,1149.25,1150.75,1146.25,1149.75,174
20160901|2016-06-17 12:30,17,1150,1150.5,1148,1150,123
20160901|2016-06-17 13:00,17,1149.5,1152.5,1147.5,1151,592
20160901|2016-06-19 19:00,20,1146,1147.25,1132.75,1139,186
20160901|2016-06-19 19:30,20,1140.25,1140.5,1139,1139.75,27
20160901|2016-06-19 20:00,20,1139.25,1139.75,1138,1138,22
20160901|2016-06-19 20:30,20,1139.5,1140,1138,1138,6
20160901|2016-06-19 21:00,20,1138,1138,1138,1138,1
20160901|2016-06-19 21:30,20,1137.25,1137.25,1137.25,1137.25,10
20160901|2016-06-19 22:00,20,1137,1137.25,1137,1137,3
20160901|2016-06-19 22:30,20,1136.5,1138,1136.5,1138,22
20160901|2016-06-19 23:00,20,1139,1140,1139,1140,5
20160901|2016-06-19 23:30,20,1139.5,1139.5,1139.5,1139.5,1
20160901|2016-06-20 00:30,20,1137,1137,1136.25,1136.25,9
20160901|2016-06-20 01:00,20,1136,1136,1136,1136,10
20160901|2016-06-20 01:30,20,1138.25,1138.5,1138.25,1138.5,3
20160901|2016-06-20 02:00,20,1141,1141.25,1141,1141.25,11
20160901|2016-06-20 02:30,20,1141,1141.5,1140.75,1141.5,18
20160901|2016-06-20 03:00,20,1142,1142,1142,1142,5
20160901|2016-06-20 03:30,20,1141.25,1141.25,1140.5,1140.5,10
20160901|2016-06-20 04:00,20,1139,1139,1138.5,1138.5,3
20160901|2016-06-20 04:30,20,1138,1138,1135.75,1135.75,8
20160901|2016-06-20 05:00,20,1135.5,1136.75,1135.5,1136.75,11
20160901|2016-06-20 05:30,20,1136.75,1137.75,1136.75,1137.75,3
20160901|2016-06-20 06:00,20,1136,1136,1133.5,1133.5,17
20160901|2016-06-20 06:30,20,1133.5,1134.5,1133.5,1134.5,12
20160901|2016-06-20 07:00,20,1135,1137.25,1134.75,1137.25,14
20160901|2016-06-20 07:30,20,1137,1138.75,1137,1138.5,11
20160901|2016-06-20 08:30,20,1135.25,1138.5,1132,1134.75,344
20160901|2016-06-20 09:00,20,1135.25,1138,1133.75,1133.75,191
20160901|2016-06-20 09:30,20,1134.5,1136.25,1132.75,1136.25,107
20160901|2016-06-20 10:00,20,1136.5,1142.5,1136.25,1141.75,102
20160901|2016-06-20 10:30,20,1142.5,1142.5,1136.75,1137.25,92
20160901|2016-06-20 11:00,20,1137.75,1140.5,1137,1140.25,74
20160901|2016-06-20 11:30,20,1139.5,1139.5,1137.25,1139,44
20160901|2016-06-20 12:00,20,1138.5,1142.25,1137.75,1141.25,105
20160901|2016-06-20 12:30,20,1140.75,1140.75,1138.5,1138.5,49
20160901|2016-06-20 13:00,20,1139,1140.25,1135.5,1140.25,464
20160901|2016-06-20 19:00,21,1138,1143.5,1137,1141.75,39
20160901|2016-06-20 19:30,21,1136.75,1136.75,1133.75,1136.5,19
20160901|2016-06-20 20:00,21,1136.75,1140.75,1136,1138.75,41
20160901|2016-06-20 20:30,21,1138.75,1140,1138.75,1140,4
20160901|2016-06-20 21:00,21,1139.75,1139.75,1139.75,1139.75,1
20160901|2016-06-20 21:30,21,1140,1140.75,1140,1140.75,23
20160901|2016-06-20 22:00,21,1139.5,1139.5,1138.75,1138.75,13
20160901|2016-06-21 00:30,21,1137,1137,1136.75,1136.75,7
20160901|2016-06-21 01:00,21,1138.5,1138.5,1138.5,1138.5,1
20160901|2016-06-21 01:30,21,1137,1137,1136.5,1136.5,7
20160901|2016-06-21 02:00,21,1137.25,1137.25,1137.25,1137.25,1
20160901|2016-06-21 02:30,21,1138.25,1140.5,1138.25,1140.5,17
20160901|2016-06-21 03:00,21,1140.5,1141.75,1140.5,1140.5,44
20160901|2016-06-21 03:30,21,1139.5,1139.5,1138,1138,7
20160901|2016-06-21 04:00,21,1138.5,1140.25,1138.5,1140.25,17
20160901|2016-06-21 04:30,21,1140.25,1140.25,1140.25,1140.25,1
20160901|2016-06-21 05:00,21,1139.5,1139.5,1136.75,1136.75,3
20160901|2016-06-21 05:30,21,1137.25,1137.25,1133.5,1133.5,18
20160901|2016-06-21 06:00,21,1133.25,1133.75,1131.75,1132.25,45
20160901|2016-06-21 06:30,21,1133.5,1135.25,1133,1133,15
20160901|2016-06-21 07:00,21,1133,1133,1127.25,1128.75,99
20160901|2016-06-21 07:30,21,1127.75,1128.75,1124,1125.5,122
20160901|2016-06-21 08:30,21,1123.75,1127.25,1119,1127,606
20160901|2016-06-21 09:00,21,1126.75,1126.75,1121.5,1125,203
20160901|2016-06-21 09:30,21,1124.25,1128,1122.5,1124.75,219
20160901|2016-06-21 10:00,21,1125.25,1128,1124.75,1126.75,142
20160901|2016-06-21 10:30,21,1126.5,1126.5,1121.75,1121.75,236
20160901|2016-06-21 11:00,21,1122,1125.5,1118,1125.25,412
20160901|2016-06-21 11:30,21,1125,1125.25,1121,1122.25,110
20160901|2016-06-21 12:00,21,1122.5,1123,1118.5,1121.5,188
20160901|2016-06-21 12:30,21,1121.25,1122.5,1120,1120,120
20160901|2016-06-21 13:00,21,1120.25,1120.75,1116.5,1117.5,589
20160901|2016-06-21 19:00,22,1115.75,1115.75,1111,1113.5,14
20160901|2016-06-21 19:30,22,1112,1114,1112,1113.75,17
20160901|2016-06-21 20:00,22,1113.75,1121,1113.75,1121,25
20160901|2016-06-21 20:30,22,1119,1119,1118.5,1118.5,2
20160901|2016-06-21 21:00,22,1121,1121.5,1121,1121.5,6
20160901|2016-06-21 21:30,22,1120,1120,1120,1120,5
20160901|2016-06-21 22:00,22,1119.75,1119.75,1117.25,1119.25,16
20160901|2016-06-21 23:30,22,1118.5,1118.5,1118,1118,13
20160901|2016-06-22 00:00,22,1118.25,1119.5,1118.25,1119.5,5
20160901|2016-06-22 00:30,22,1119.25,1121.25,1119.25,1121.25,8
20160901|2016-06-22 01:00,22,1123,1125.25,1123,1124.5,20
20160901|2016-06-22 01:30,22,1124,1125.5,1124,1125.5,2
20160901|2016-06-22 02:00,22,1122.75,1122.75,1122.75,1122.75,1
20160901|2016-06-22 03:00,22,1121.5,1122.5,1121,1122.5,6
20160901|2016-06-22 03:30,22,1121.25,1121.75,1120.5,1121.75,15
20160901|2016-06-22 04:00,22,1121,1121,1120,1120,8
20160901|2016-06-22 04:30,22,1121.75,1122.5,1121.75,1122.5,6
20160901|2016-06-22 05:00,22,1120.25,1120.25,1118,1119.5,108
20160901|2016-06-22 05:30,22,1119.5,1120,1119,1120,100
20160901|2016-06-22 06:00,22,1121,1122,1119.25,1119.75,26
20160901|2016-06-22 06:30,22,1119.5,1120,1119.5,1120,2
20160901|2016-06-22 07:00,22,1119.5,1119.5,1118,1118,11
20160901|2016-06-22 07:30,22,1118,1118.5,1114,1114,22
20160901|2016-06-22 08:30,22,1113.75,1127.75,1113.75,1127,345
20160901|2016-06-22 09:00,22,1126.75,1128,1123,1123,242
20160901|2016-06-22 09:30,22,1123,1131.25,1123,1128.75,263
20160901|2016-06-22 10:00,22,1129.25,1130,1127,1129.25,238
20160901|2016-06-22 10:30,22,1127.25,1127.5,1125.25,1126.75,173
20160901|2016-06-22 11:00,22,1126.5,1126.5,1122.25,1123.25,274
20160901|2016-06-22 11:30,22,1123.5,1126.5,1123.5,1126.25,216
20160901|2016-06-22 12:00,22,1126.25,1126.25,1123.25,1124.75,128
20160901|2016-06-22 12:30,22,1125,1126,1122,1123.5,227
20160901|2016-06-22 13:00,22,1123.25,1124.75,1119.25,1123.75,710
20160901|2016-06-22 19:00,23,1123.75,1126.25,1123.75,1126.25,15
20160901|2016-06-22 19:30,23,1123.25,1123.25,1123,1123,2
20160901|2016-06-22 20:00,23,1125.25,1125.25,1124,1124.5,7
20160901|2016-06-22 20:30,23,1122.75,1122.75,1122.5,1122.75,5
20160901|2016-06-22 21:00,23,1124,1124,1124,1124,5
20160901|2016-06-22 22:00,23,1121.75,1121.75,1120,1120,4
20160901|2016-06-22 22:30,23,1119.25,1120,1119.25,1119.75,6
20160901|2016-06-22 23:00,23,1118.25,1118.25,1117.25,1117.25,3
20160901|2016-06-22 23:30,23,1117.5,1117.5,1117.5,1117.5,1
20160901|2016-06-23 00:00,23,1119,1120.75,1119,1120.75,3
20160901|2016-06-23 00:30,23,1120.75,1122,1120.75,1122,4
20160901|2016-06-23 01:00,23,1121.25,1121.25,1117.5,1118.5,15
20160901|2016-06-23 01:30,23,1115.25,1115.5,1113.5,1115.5,30
20160901|2016-06-23 02:00,23,1116.75,1116.75,1116,1116,11
20160901|2016-06-23 02:30,23,1114,1115,1114,1115,12
20160901|2016-06-23 03:00,23,1118,1119.25,1118,1119.25,6
20160901|2016-06-23 04:00,23,1118.75,1122,1118.75,1120.75,21
20160901|2016-06-23 04:30,23,1119.5,1120,1117.5,1119,6
20160901|2016-06-23 05:00,23,1118.25,1121,1117.75,1121,14
20160901|2016-06-23 05:30,23,1123,1124,1122.25,1122.25,7
20160901|2016-06-23 06:00,23,1120.75,1120.75,1120.25,1120.5,5
20160901|2016-06-23 06:30,23,1118.5,1118.5,1116.5,1116.5,2
20160901|2016-06-23 07:00,23,1119.5,1119.75,1119.5,1119.75,12
20160901|2016-06-23 07:30,23,1118.25,1118.5,1115,1115.75,107
20160901|2016-06-23 08:30,23,1115.25,1120,1111,1117.75,295
20160901|2016-06-23 09:00,23,1116.25,1117.25,1111.75,1112.75,162
20160901|2016-06-23 09:30,23,1112.75,1117.5,1111.75,1117.25,203
20160901|2016-06-23 10:00,23,1117.5,1126,1117.5,1124.5,433
20160901|2016-06-23 10:30,23,1123.5,1130,1123.5,1127.75,243
20160901|2016-06-23 11:00,23,1127.25,1128.5,1119,1120,159
20160901|2016-06-23 11:30,23,1120,1122.5,1119.5,1120,65
20160901|2016-06-23 12:00,23,1119.75,1120.75,1117.75,1118.5,166
20160901|2016-06-23 12:30,23,1118.75,1119.25,1116.75,1117,99
20160901|2016-06-23 13:00,23,1116,1116,1108,1110.75,560
20160901|2016-06-23 19:00,24,1110.25,1110.25,1104.5,1107.5,39
20160901|2016-06-23 19:30,24,1107.5,1107.5,1107.5,1107.5,2
20160901|2016-06-23 20:00,24,1107.25,1112.5,1105,1112.25,17
20160901|2016-06-23 20:30,24,1112.25,1116.75,1112.25,1116.25,8
20160901|2016-06-23 21:00,24,1113.5,1113.5,1112,1112,3
20160901|2016-06-23 21:30,24,1107.5,1109,1104.75,1104.75,13
20160901|2016-06-23 22:00,24,1103.25,1106.25,1102,1106.25,32
20160901|2016-06-23 22:30,24,1104,1104,1092,1094,207
20160901|2016-06-23 23:00,24,1092.75,1093,1090.25,1092.75,28
20160901|2016-06-23 23:30,24,1092.25,1093.25,1090.75,1090.75,6
20160901|2016-06-24 00:00,24,1088.25,1088.75,1086.75,1088,13
20160901|2016-06-24 00:30,24,1088.25,1101,1088.25,1097,28
20160901|2016-06-24 01:00,24,1096,1101.25,1096,1098.25,12
20160901|2016-06-24 01:30,24,1097.5,1097.5,1089.75,1089.75,45
20160901|2016-06-24 02:00,24,1090,1094.25,1090,1092,20
20160901|2016-06-24 02:30,24,1093,1096,1093,1095.75,23
20160901|2016-06-24 03:00,24,1095.75,1096,1094.75,1094.75,22
20160901|2016-06-24 03:30,24,1095.25,1095.25,1093.75,1094,8
20160901|2016-06-24 04:00,24,1093,1093,1093,1093,1
20160901|2016-06-24 04:30,24,1088.75,1091.5,1088.5,1090.5,5
20160901|2016-06-24 05:00,24,1090.75,1095.25,1090.75,1095.25,12
20160901|2016-06-24 05:30,24,1095.5,1095.75,1094,1094,24
20160901|2016-06-24 06:00,24,1096,1097.5,1096,1097.5,12
20160901|2016-06-24 06:30,24,1097.5,1097.5,1088.5,1089,56
20160901|2016-06-24 07:00,24,1090.5,1090.5,1086.5,1087.25,94
20160901|2016-06-24 07:30,24,1086.75,1089,1084.75,1085.5,70
20160901|2016-06-24 08:30,24,1085.25,1091.75,1083.75,1086.75,518
20160901|2016-06-24 09:00,24,1086.5,1090.5,1085.75,1089.5,250
20160901|2016-06-24 09:30,24,1089.5,1096.25,1089.5,1094.75,296
20160901|2016-06-24 10:00,24,1094.75,1095.5,1089.75,1093.5,178
20160901|2016-06-24 10:30,24,1093.25,1094,1090.25,1092.5,314
20160901|2016-06-24 11:00,24,1092.75,1093.25,1089.5,1090.5,301
20160901|2016-06-24 11:30,24,1090.25,1092,1083.75,1084,203
20160901|2016-06-24 12:00,24,1084,1090.25,1082.25,1088.5,177
20160901|2016-06-24 12:30,24,1088.5,1088.5,1083,1084.75,142
20160901|2016-06-24 13:00,24,1085.5,1091.75,1082,1091.75,658
20160901|2016-06-26 19:00,27,1088,1098,1085.25,1098,46
20160901|2016-06-26 19:30,27,1096,1097.75,1095,1097.75,17
20160901|2016-06-26 20:00,27,1095.75,1103.5,1095.75,1100.25,26
20160901|2016-06-26 20:30,27,1101.5,1104.5,1100.75,1102.5,119
20160901|2016-06-26 21:00,27,1104,1104,1099.75,1099.75,6
20160901|2016-06-26 21:30,27,1100.75,1104,1100.75,1104,13
20160901|2016-06-26 22:00,27,1105.5,1105.5,1104,1104,5
20160901|2016-06-26 22:30,27,1104,1104,1104,1104,3
20160901|2016-06-26 23:00,27,1104,1104.25,1101.5,1101.5,116
20160901|2016-06-26 23:30,27,1103.75,1103.75,1103.75,1103.75,1
20160901|2016-06-27 00:00,27,1103.5,1104,1103.5,1104,3
20160901|2016-06-27 00:30,27,1103,1105,1103,1105,7
20160901|2016-06-27 01:00,27,1106.5,1109,1106.5,1109,20
20160901|2016-06-27 01:30,27,1108.25,1111.5,1108.25,1110.5,18
20160901|2016-06-27 02:00,27,1110.75,1110.75,1106,1107,12
20160901|2016-06-27 02:30,27,1106.5,1106.5,1106.5,1106.5,1
20160901|2016-06-27 03:00,27,1108.75,1109,1108,1108.25,8
20160901|2016-06-27 03:30,27,1104.75,1105.25,1104.5,1105.25,3
20160901|2016-06-27 04:00,27,1107.25,1107.5,1105.25,1105.5,13
20160901|2016-06-27 04:30,27,1105.5,1105.75,1105.25,1105.25,8
20160901|2016-06-27 05:00,27,1105.5,1105.5,1105.5,1105.5,2
20160901|2016-06-27 05:30,27,1104.5,1104.75,1102.5,1102.5,4
20160901|2016-06-27 06:00,27,1102.25,1104,1102.25,1104,5
20160901|2016-06-27 06:30,27,1104.5,1106,1103.75,1103.75,9
20160901|2016-06-27 07:00,27,1103,1104.5,1102.25,1104.25,25
20160901|2016-06-27 07:30,27,1104.25,1105.25,1104.25,1104.5,19
20160901|2016-06-27 08:30,27,1108,1110,1102.25,1109.75,609
20160901|2016-06-27 09:00,27,1110.5,1112,1109.25,1110.25,524
20160901|2016-06-27 09:30,27,1109.75,1116.75,1109.75,1112.25,406
20160901|2016-06-27 10:00,27,1111.75,1114.75,1110.75,1114.75,181
20160901|2016-06-27 10:30,27,1114.5,1117.25,1114.5,1116.25,134
20160901|2016-06-27 11:00,27,1116.25,1119.5,1115.5,1118.75,278
20160901|2016-06-27 11:30,27,1119,1120,1110.75,1110.75,496
20160901|2016-06-27 12:00,27,1111,1115,1110.5,1113,81
20160901|2016-06-27 12:30,27,1112.75,1116.5,1112,1114.25,261
20160901|2016-06-27 13:00,27,1114,1116.75,1112.5,1116.75,473
20160901|2016-06-27 19:00,28,1113,1117.25,1113,1114,48
20160901|2016-06-27 19:30,28,1111.75,1111.75,1110.25,1111,12
20160901|2016-06-27 20:00,28,1111.75,1111.75,1109,1110.5,10
20160901|2016-06-27 20:30,28,1112.5,1117.25,1112.5,1117.25,22
20160901|2016-06-27 21:00,28,1117.25,1119.25,1116.5,1117.75,8
20160901|2016-06-27 21:30,28,1120.5,1125.25,1120,1124.25,29
20160901|2016-06-27 22:00,28,1127.75,1131.5,1127.75,1131.5,22
20160901|2016-06-27 22:30,28,1131.5,1133.5,1131,1131,27
20160901|2016-06-27 23:00,28,1131.25,1131.25,1131.25,1131.25,1
20160901|2016-06-27 23:30,28,1130.75,1132.25,1130.75,1131.5,18
20160901|2016-06-28 00:00,28,1133,1133,1133,1133,1
20160901|2016-06-28 00:30,28,1133.75,1139.25,1133.25,1133.25,22
20160901|2016-06-28 01:00,28,1135.25,1136.25,1134,1134,9
20160901|2016-06-28 01:30,28,1136.75,1137,1136.75,1137,3
20160901|2016-06-28 02:00,28,1135,1135.25,1133,1133.25,10
20160901|2016-06-28 02:30,28,1134.25,1134.25,1133.75,1134.25,4
20160901|2016-06-28 03:00,28,1133.75,1134.25,1133.75,1134.25,5
20160901|2016-06-28 03:30,28,1134.5,1134.75,1133.25,1134,17
20160901|2016-06-28 04:00,28,1133.75,1135.75,1133.5,1135.5,94
20160901|2016-06-28 04:30,28,1135,1137.25,1135,1136.5,39
20160901|2016-06-28 05:00,28,1136.5,1138.5,1136.25,1138.25,33
20160901|2016-06-28 05:30,28,1138.25,1138.5,1136.75,1136.75,7
20160901|2016-06-28 06:00,28,1136.75,1140,1136,1138.25,19
20160901|2016-06-28 06:30,28,1136.5,1146,1136,1141,276
20160901|2016-06-28 07:00,28,1140,1141,1135.75,1138,156
20160901|2016-06-28 07:30,28,1138.5,1142,1138.5,1141.5,183
20160901|2016-06-28 08:30,28,1141,1141,1132.5,1133.25,569
20160901|2016-06-28 09:00,28,1133.25,1134.5,1129.75,1130.75,303
20160901|2016-06-28 09:30,28,1131.25,1134.5,1129,1133.75,246
20160901|2016-06-28 10:00,28,1133.5,1133.5,1130.75,1130.75,144
20160901|2016-06-28 10:30,28,1130.25,1134,1130,1132.5,149
20160901|2016-06-28 11:00,28,1131.5,1132.5,1126,1126,233
20160901|2016-06-28 11:30,28,1126.25,1129.25,1122.75,1124.25,233
20160901|2016-06-28 12:00,28,1123.25,1127.25,1123.25,1126.25,341
20160901|2016-06-28 12:30,28,1125.25,1128.5,1123.5,1128,97
20160901|2016-06-28 13:00,28,1127.5,1131.5,1127.5,1130.25,552
20160901|2016-06-28 19:00,29,1130.5,1133.75,1129.75,1133.75,26
20160901|2016-06-28 19:30,29,1131.25,1131.25,1131.25,1131.25,2
20160901|2016-06-28 20:00,29,1130.25,1133.5,1126.75,1126.75,12
20160901|2016-06-28 20:30,29,1126.5,1130,1126.5,1129.75,29
20160901|2016-06-28 21:00,29,1129,1130.5,1129,1129.5,20
20160901|2016-06-28 21:30,29,1130.5,1130.5,1124.5,1124.75,18
20160901|2016-06-28 22:00,29,1123.5,1124,1121.25,1122.5,33
20160901|2016-06-28 22:30,29,1123,1123.5,1123,1123.5,8
20160901|2016-06-28 23:00,29,1121.5,1121.5,1121,1121,5
20160901|2016-06-28 23:30,29,1122,1123,1121.75,1122.5,21
20160901|2016-06-29 00:30,29,1124.75,1126,1122.5,1125.75,16
20160901|2016-06-29 01:00,29,1125.25,1126.5,1124.5,1124.5,8
20160901|2016-06-29 01:30,29,1125.75,1128.25,1125.75,1127.75,5
20160901|2016-06-29 02:30,29,1126.25,1126.25,1126.25,1126.25,1
20160901|2016-06-29 03:30,29,1128,1128.75,1128,1128.75,5
20160901|2016-06-29 04:00,29,1128.75,1128.75,1128.75,1128.75,1
20160901|2016-06-29 05:00,29,1125,1125,1122.75,1122.75,5
20160901|2016-06-29 05:30,29,1121.25,1125.75,1120.5,1124.75,13
20160901|2016-06-29 06:00,29,1124.25,1125.75,1124.25,1125.75,3
20160901|2016-06-29 06:30,29,1126.25,1126.25,1123,1124,7
20160901|2016-06-29 07:00,29,1124.25,1124.25,1122,1123,32
20160901|2016-06-29 07:30,29,1122.5,1122.75,1121.5,1121.5,20
20160901|2016-06-29 08:30,29,1122.5,1127.75,1120,1127.5,563
20160901|2016-06-29 09:00,29,1128,1129,1124.75,1125.25,484
20160901|2016-06-29 09:30,29,1125,1134.75,1125,1134,399
20160901|2016-06-29 10:00,29,1133.25,1133.25,1128.5,1130,252
20160901|2016-06-29 10:30,29,1129.25,1130,1124,1124.5,194
20160901|2016-06-29 11:00,29,1123.75,1126,1121.75,1125,188
20160901|2016-06-29 11:30,29,1125,1125.25,1121.75,1123.75,191
20160901|2016-06-29 12:00,29,1124.5,1125.75,1123,1123.75,189
20160901|2016-06-29 12:30,29,1123.75,1124.75,1119.5,1123,336
20160901|2016-06-29 13:00,29,1122.75,1124.5,1121.75,1124.25,643
20160901|2016-06-29 19:00,30,1123,1124.5,1122,1122.25,25
20160901|2016-06-29 19:30,30,1122.5,1122.5,1122.5,1122.5,1
20160901|2016-06-29 20:00,30,1128,1128,1124.75,1124.75,21
20160901|2016-06-29 20:30,30,1126.25,1128.75,1126.25,1128.75,25
20160901|2016-06-29 21:00,30,1128.5,1130,1128.25,1128.25,21
20160901|2016-06-29 21:30,30,1129.25,1129.75,1127.5,1127.5,14
20160901|2016-06-29 22:00,30,1128.75,1128.75,1128.75,1128.75,1
20160901|2016-06-29 23:30,30,1129.25,1129.25,1129.25,1129.25,1
20160901|2016-06-30 00:00,30,1129.25,1129.25,1129.25,1129.25,1
20160901|2016-06-30 00:30,30,1129.5,1129.75,1129.5,1129.75,6
20160901|2016-06-30 01:00,30,1129.25,1129.75,1129.25,1129.75,4
20160901|2016-06-30 01:30,30,1130.25,1133.5,1129.5,1133.5,20
20160901|2016-06-30 02:00,30,1133,1133,1131,1131,12
20160901|2016-06-30 02:30,30,1132.25,1132.25,1132.25,1132.25,1
20160901|2016-06-30 03:00,30,1132,1132,1132,1132,2
20160901|2016-06-30 03:30,30,1130.25,1130.25,1130.25,1130.25,6
20160901|2016-06-30 04:00,30,1129.75,1129.75,1129.75,1129.75,1
20160901|2016-06-30 04:30,30,1130.5,1130.5,1130.5,1130.5,7
20160901|2016-06-30 05:00,30,1129.75,1129.75,1129.75,1129.75,2
20160901|2016-06-30 05:30,30,1129.75,1130,1129.5,1129.5,7
20160901|2016-06-30 06:00,30,1129.25,1129.25,1126.75,1126.75,14
20160901|2016-06-30 06:30,30,1127,1127.25,1126.5,1126.5,5
20160901|2016-06-30 07:00,30,1126,1126.5,1124.25,1126.25,56
20160901|2016-06-30 07:30,30,1127.25,1127.25,1125,1126.5,35
20160901|2016-06-30 08:30,30,1127.25,1127.25,1115.75,1117.5,457
20160901|2016-06-30 09:00,30,1117.5,1117.5,1112.75,1114.25,238
20160901|2016-06-30 09:30,30,1114,1115,1108.75,1115,567
20160901|2016-06-30 10:00,30,1115,1118.5,1114.25,1117.5,334
20160901|2016-06-30 10:30,30,1117,1118.5,1111.25,1111.5,746
20160901|2016-06-30 11:00,30,1106,1167.5,1104.75,1163.25,2141
20160901|2016-06-30 11:30,30,1162.5,1169,1154.25,1164.75,696
20160901|2016-06-30 12:00,30,1165.5,1166.5,1160.75,1162.75,362
20160901|2016-06-30 12:30,30,1162.75,1167.25,1159,1165.5,280
20160901|2016-06-30 13:00,30,1165,1165.25,1157.5,1163.75,894
20160901|2016-06-30 19:00,1,1161.75,1166.25,1158.5,1162,107
20160901|2016-06-30 19:30,1,1162.5,1162.5,1159,1161.5,41
20160901|2016-06-30 20:00,1,1160,1164.5,1155.25,1163.5,67
20160901|2016-06-30 20:30,1,1163,1163,1160,1163,8
20160901|2016-06-30 21:00,1,1159.75,1160.75,1159.75,1160,11
20160901|2016-06-30 21:30,1,1159.5,1159.75,1159.25,1159.5,10
20160901|2016-06-30 22:00,1,1158.75,1160.5,1158.75,1160.5,2
20160901|2016-06-30 22:30,1,1160.75,1161.75,1160.75,1161.5,10
20160901|2016-06-30 23:00,1,1162,1162.25,1162,1162,12
20160901|2016-06-30 23:30,1,1162.25,1162.25,1162,1162,7
20160901|2016-07-01 00:00,1,1162,1162.5,1162,1162.5,12
20160901|2016-07-01 00:30,1,1160,1162.75,1159.75,1162.75,9
20160901|2016-07-01 01:00,1,1162.75,1163.25,1159.75,1160.25,25
20160901|2016-07-01 01:30,1,1159.75,1159.75,1159,1159,9
20160901|2016-07-01 02:00,1,1159,1159.5,1159,1159.25,11
20160901|2016-07-01 02:30,1,1158.5,1159,1158.5,1159,8
20160901|2016-07-01 03:00,1,1159.5,1160.5,1159.5,1160.5,9
20160901|2016-07-01 03:30,1,1160.25,1160.25,1160.25,1160.25,10
20160901|2016-07-01 04:00,1,1158.25,1159.25,1157,1157,13
20160901|2016-07-01 04:30,1,1157,1158.25,1156.75,1158.25,8
20160901|2016-07-01 05:00,1,1158.5,1160,1157.75,1157.75,11
20160901|2016-07-01 05:30,1,1157.75,1157.75,1156.5,1156.5,3
20160901|2016-07-01 06:00,1,1156.75,1159.25,1156.5,1159.25,15
20160901|2016-07-01 06:30,1,1160.5,1160.5,1159,1159,5
20160901|2016-07-01 07:00,1,1157.75,1157.75,1153.25,1153.5,58
20160901|2016-07-01 07:30,1,1154.25,1155.5,1154.25,1154.5,14
20160901|2016-07-01 08:30,1,1154.75,1158,1151.5,1153.5,724
20160901|2016-07-01 09:00,1,1153.75,1154.5,1150.75,1152.75,464
20160901|2016-07-01 09:30,1,1152.5,1154.75,1149.5,1154,384
20160901|2016-07-01 10:00,1,1154,1158.5,1153.75,1158.25,454
20160901|2016-07-01 10:30,1,1158.25,1158.5,1152.75,1153,245
20160901|2016-07-01 11:00,1,1152.75,1153.5,1150.25,1152,165
20160901|2016-07-01 11:30,1,1151.75,1154,1151,1151.75,116
20160901|2016-07-01 12:00,1,1151.5,1152,1150,1151,168
20160901|2016-07-01 12:30,1,1150.75,1151.75,1148.25,1150,222
20160901|2016-07-01 13:00,1,1150,1152.25,1148,1149.25,442
20160901|2016-07-05 08:30,5,1132,1132.5,1102.25,1108.5,1912
20160901|2016-07-05 09:00,5,1108,1111.25,1096.75,1097,1241
20160901|2016-07-05 09:30,5,1097.25,1097.75,1086.75,1092.5,961
20160901|2016-07-05 10:00,5,1092.25,1093.5,1087.5,1093.25,427
20160901|2016-07-05 10:30,5,1093,1096.75,1090,1096.75,320
20160901|2016-07-05 11:00,5,1097,1097.75,1092,1094.5,226
20160901|2016-07-05 11:30,5,1093.5,1094.25,1091.75,1092,82
20160901|2016-07-05 12:00,5,1091.75,1091.75,1089.25,1089.25,209
20160901|2016-07-05 12:30,5,1089.25,1093.5,1089,1092.25,209
20160901|2016-07-05 13:00,5,1092.25,1092.75,1089.25,1090,525
20160901|2016-07-05 19:00,6,1091.5,1095.25,1088.5,1089.75,108
20160901|2016-07-05 19:30,6,1090.25,1093,1090,1092.25,21
20160901|2016-07-05 20:00,6,1092.25,1092.5,1084.75,1085.5,84
20160901|2016-07-05 20:30,6,1083.5,1089,1083,1085,59
20160901|2016-07-05 21:00,6,1084.5,1085,1083.25,1084,14
20160901|2016-07-05 21:30,6,1083,1084,1082.75,1083.75,25
20160901|2016-07-05 22:00,6,1083,1085,1082.75,1085,57
20160901|2016-07-05 22:30,6,1086,1086.75,1086,1086.75,5
20160901|2016-07-05 23:30,6,1086.25,1086.25,1086.25,1086.25,1
20160901|2016-07-06 00:30,6,1086.75,1091.25,1086.75,1091.25,46
20160901|2016-07-06 01:00,6,1090.75,1090.75,1086.5,1086.75,16
20160901|2016-07-06 01:30,6,1086,1086.75,1085.25,1086,28
20160901|2016-07-06 02:00,6,1084.5,1085,1084,1084.75,22
20160901|2016-07-06 02:30,6,1085.75,1085.75,1084.5,1085,44
20160901|2016-07-06 03:00,6,1084.5,1084.5,1083.25,1083.25,7
20160901|2016-07-06 03:30,6,1083.25,1083.5,1079.75,1080.5,99
20160901|2016-07-06 04:00,6,1080,1081.5,1079.75,1081.25,43
20160901|2016-07-06 04:30,6,1081.5,1083,1081,1081.25,27
20160901|2016-07-06 05:00,6,1082,1082.75,1081.25,1081.25,15
20160901|2016-07-06 05:30,6,1080.25,1080.75,1079.25,1079.5,47
20160901|2016-07-06 06:00,6,1079.25,1079.75,1077,1077.5,91
20160901|2016-07-06 06:30,6,1077.25,1077.25,1071,1071,127
20160901|2016-07-06 07:00,6,1071.25,1071.5,1066.5,1068.5,299
20160901|2016-07-06 07:30,6,1068.75,1070.5,1067,1067.25,107
20160901|2016-07-06 08:30,6,1066.5,1069.75,1058.5,1069.75,1718
20160901|2016-07-06 09:00,6,1068.5,1069.25,1061.5,1063.25,494
20160901|2016-07-06 09:30,6,1063,1064.25,1055,1057.75,702
20160901|2016-07-06 10:00,6,1058,1061.5,1056.25,1061.25,396
20160901|2016-07-06 10:30,6,1061,1061,1057.25,1059.5,354
20160901|2016-07-06 11:00,6,1059.5,1059.75,1055.25,1056.75,467
20160901|2016-07-06 11:30,6,1057.25,1057.75,1049,1051.75,847
20160901|2016-07-06 12:00,6,1052,1060.75,1052,1060,614
20160901|2016-07-06 12:30,6,1060.25,1071.75,1059.75,1071.5,468
20160901|2016-07-06 13:00,6,1069,1088.75,1068.75,1085.75,1176
20160901|2016-07-06 19:00,7,1087.5,1096.5,1085.5,1095,191
20160901|2016-07-06 19:30,7,1095,1098.25,1095,1096.5,73
20160901|2016-07-06 20:00,7,1095.5,1096.5,1088.25,1090.25,58
20160901|2016-07-06 20:30,7,1089.5,1089.75,1089.5,1089.5,9
20160901|2016-07-06 21:00,7,1086,1090.25,1085.25,1090.25,10
20160901|2016-07-06 21:30,7,1089,1089.5,1088,1089.5,6
20160901|2016-07-06 22:00,7,1089.5,1089.5,1089.5,1089.5,1
20160901|2016-07-06 23:00,7,1088.75,1088.75,1088.75,1088.75,1
20160901|2016-07-06 23:30,7,1088.25,1088.25,1088,1088,3
20160901|2016-07-07 00:30,7,1089,1089.25,1066.5,1067,195
20160901|2016-07-07 01:00,7,1066,1072.75,1063.5,1066.25,125
20160901|2016-07-07 01:30,7,1064.75,1066,1063.75,1065.75,50
20160901|2016-07-07 02:00,7,1067.25,1069.75,1067.25,1069.75,28
20160901|2016-07-07 02:30,7,1070.5,1072,1070.5,1070.75,29
20160901|2016-07-07 03:00,7,1069.75,1072,1069.75,1072,26
20160901|2016-07-07 03:30,7,1071.75,1073,1070,1070.75,106
20160901|2016-07-07 04:00,7,1071,1071.25,1067.25,1067.5,37
20160901|2016-07-07 04:30,7,1068,1070.5,1068,1070.5,16
20160901|2016-07-07 05:00,7,1070.25,1073.5,1070,1073,37
20160901|2016-07-07 05:30,7,1073,1073,1066.75,1067,35
20160901|2016-07-07 06:00,7,1067.75,1070.75,1067.75,1070.75,6
20160901|2016-07-07 06:30,7,1071,1071.5,1068.5,1070,94
20160901|2016-07-07 07:00,7,1073.5,1087,1073.25,1084.5,369
20160901|2016-07-07 07:30,7,1082.25,1085.5,1081.25,1085.5,186
20160901|2016-07-07 08:30,7,1087.5,1089.25,1071,1073,862
20160901|2016-07-07 09:00,7,1072.25,1072.25,1066.5,1072,385
20160901|2016-07-07 09:30,7,1072,1072,1060.25,1061.75,531
20160901|2016-07-07 10:00,7,1061,1063.5,1057.75,1062.75,806
20160901|2016-07-07 10:30,7,1063,1066.5,1059.75,1063.75,371
20160901|2016-07-07 11:00,7,1063.5,1064,1061,1062.5,304
20160901|2016-07-07 11:30,7,1062.5,1062.5,1052.5,1055,648
20160901|2016-07-07 12:00,7,1054.5,1059.25,1044.5,1047.5,845
20160901|2016-07-07 12:30,7,1047,1050.75,1040.5,1041.25,982
20160901|2016-07-07 13:00,7,1041.5,1043,1032.5,1032.5,2198
20160901|2016-07-07 19:00,8,1034,1039,1032,1038,230
20160901|2016-07-07 19:30,8,1038.75,1038.75,1032.5,1035.75,140
20160901|2016-07-07 20:00,8,1035.25,1039,1032.75,1036,110
20160901|2016-07-07 20:30,8,1036.5,1036.5,1034.5,1035.5,44
20160901|2016-07-07 21:00,8,1034.75,1035.25,1032.75,1034.5,61
20160901|2016-07-07 21:30,8,1034.25,1038.75,1031.5,1037.75,127
20160901|2016-07-07 22:00,8,1037.75,1037.75,1035.25,1036.25,27
20160901|2016-07-07 22:30,8,1035.75,1036.75,1035.75,1036.5,17
20160901|2016-07-07 23:00,8,1036.75,1037.75,1036.75,1037.75,23
20160901|2016-07-07 23:30,8,1038,1038,1038,1038,4
20160901|2016-07-08 00:00,8,1038.5,1038.5,1037.5,1037.75,20
20160901|2016-07-08 00:30,8,1038.5,1038.5,1035.5,1035.5,23
20160901|2016-07-08 01:00,8,1034.25,1039.25,1034.25,1038,12
20160901|2016-07-08 01:30,8,1039.5,1039.75,1038.75,1038.75,10
20160901|2016-07-08 02:00,8,1040.25,1041.75,1040.25,1041.75,12
20160901|2016-07-08 02:30,8,1041.5,1043.5,1041,1043,16
20160901|2016-07-08 03:00,8,1043.75,1043.75,1041.75,1042,29
20160901|2016-07-08 03:30,8,1042.25,1043.75,1042,1043.5,22
20160901|2016-07-08 04:00,8,1042,1042,1041.25,1041.25,4
20160901|2016-07-08 04:30,8,1041.5,1044.25,1041.25,1044.25,36
20160901|2016-07-08 05:00,8,1044.5,1046.25,1044.5,1046,33
20160901|2016-07-08 05:30,8,1045.5,1045.5,1044.75,1045.5,15
20160901|2016-07-08 06:00,8,1044.5,1046.25,1044.5,1045.25,19
20160901|2016-07-08 06:30,8,1045.5,1047.25,1045.25,1046.75,26
20160901|2016-07-08 07:00,8,1048,1051.5,1047.25,1049.25,255
20160901|2016-07-08 07:30,8,1048,1051.5,1047.5,1050.75,69
20160901|2016-07-08 08:30,8,1052,1060,1049.25,1056,710
20160901|2016-07-08 09:00,8,1056.25,1057.75,1048.5,1049.75,524
20160901|2016-07-08 09:30,8,1049.75,1057.25,1049.75,1055.5,288
20160901|2016-07-08 10:00,8,1056,1058.25,1055.5,1056.75,167
20160901|2016-07-08 10:30,8,1056.5,1065.25,1055.25,1064.25,391
20160901|2016-07-08 11:00,8,1064.5,1064.5,1054.5,1056.5,468
20160901|2016-07-08 11:30,8,1056.5,1065,1055.5,1064.5,348
20160901|2016-07-08 12:00,8,1064.75,1068.75,1063.75,1064.5,320
20160901|2016-07-08 12:30,8,1064,1068.25,1064,1066.5,323
20160901|2016-07-08 13:00,8,1066.5,1069.5,1065.5,1068.25,928
20160901|2016-07-10 19:00,11,1080.5,1086.75,1080.5,1082.75,315
20160901|2016-07-10 19:30,11,1082.75,1082.75,1078.75,1082,98
20160901|2016-07-10 20:00,11,1078.25,1079.5,1071,1071.75,80
20160901|2016-07-10 20:30,11,1071.75,1072.5,1070.5,1072.5,8
20160901|2016-07-10 21:00,11,1071.5,1073.5,1071.25,1073.5,8
20160901|2016-07-10 21:30,11,1073.25,1077.5,1072,1077.5,20
20160901|2016-07-10 22:00,11,1076.5,1080.25,1076.25,1080.25,11
20160901|2016-07-10 22:30,11,1079.5,1079.5,1079,1079,5
20160901|2016-07-10 23:00,11,1080.5,1082.75,1080.5,1082.75,12
20160901|2016-07-10 23:30,11,1081.25,1081.25,1080.75,1080.75,3
20160901|2016-07-11 00:00,11,1081,1081,1081,1081,2
20160901|2016-07-11 00:30,11,1081.25,1082.25,1079.25,1079.75,12
20160901|2016-07-11 01:00,11,1077.75,1080.25,1077,1077.25,16
20160901|2016-07-11 01:30,11,1076,1077.5,1075.25,1076.25,15
20160901|2016-07-11 02:00,11,1077.75,1077.75,1076.25,1076.25,3
20160901|2016-07-11 02:30,11,1075.75,1076,1073.5,1073.5,15
20160901|2016-07-11 03:00,11,1073.5,1075.5,1073.5,1075.5,33
20160901|2016-07-11 03:30,11,1073.5,1076.75,1073.25,1074.75,28
20160901|2016-07-11 04:00,11,1074.75,1078,1074.25,1076,46
20160901|2016-07-11 04:30,11,1078,1082,1078,1082,121
20160901|2016-07-11 05:00,11,1081.5,1081.5,1078.5,1080.5,68
20160901|2016-07-11 05:30,11,1080.25,1081,1079.5,1080,28
20160901|2016-07-11 06:00,11,1080,1080,1078.5,1078.5,8
20160901|2016-07-11 06:30,11,1078,1079,1077.25,1078.5,28
20160901|2016-07-11 07:00,11,1081.25,1081.25,1080,1080,4
20160901|2016-07-11 07:30,11,1079.75,1082.5,1079.75,1081.25,51
20160901|2016-07-11 08:30,11,1083,1083.25,1075,1078.5,545
20160901|2016-07-11 09:00,11,1077.25,1080,1071.75,1078.5,351
20160901|2016-07-11 09:30,11,1078,1081.5,1075.5,1080.5,250
20160901|2016-07-11 10:00,11,1080.5,1080.5,1073.5,1075,219
20160901|2016-07-11 10:30,11,1075.25,1079.75,1073.25,1077.5,314
20160901|2016-07-11 11:00,11,1078.25,1080,1067.25,1067.25,410
20160901|2016-07-11 11:30,11,1067.75,1070.5,1059.75,1065.25,878
20160901|2016-07-11 12:00,11,1065.5,1069.5,1065.5,1068.75,171
20160901|2016-07-11 12:30,11,1068.25,1068.75,1064.25,1064.75,276
20160901|2016-07-11 13:00,11,1065,1066.5,1061.25,1065.75,429
20160901|2016-07-11 19:00,12,1065.75,1065.75,1060,1061.5,46
20160901|2016-07-11 19:30,12,1061.25,1061.5,1060,1061,36
20160901|2016-07-11 20:00,12,1062.5,1072.75,1062.5,1071.75,39
20160901|2016-07-11 20:30,12,1070.25,1070.25,1069,1069,3
20160901|2016-07-11 21:00,12,1070.25,1072.25,1070.25,1071.5,8
20160901|2016-07-11 21:30,12,1069.25,1069.25,1066.75,1066.75,10
20160901|2016-07-11 22:00,12,1068.75,1068.75,1068.75,1068.75,1
20160901|2016-07-12 00:00,12,1067.5,1067.5,1067.25,1067.25,3
20160901|2016-07-12 00:30,12,1066.5,1066.5,1062.75,1064.25,29
20160901|2016-07-12 01:00,12,1066,1068.5,1066,1068.5,9
20160901|2016-07-12 01:30,12,1068.25,1068.75,1067.5,1068.5,26
20160901|2016-07-12 02:00,12,1068.75,1071.5,1065.75,1066.25,29
20160901|2016-07-12 02:30,12,1065.75,1067.75,1065.25,1067.75,12
20160901|2016-07-12 03:00,12,1066.25,1066.5,1064.5,1066.5,8
20160901|2016-07-12 03:30,12,1067,1069,1067,1069,38
20160901|2016-07-12 04:00,12,1066.5,1067.5,1066.5,1066.75,14
20160901|2016-07-12 04:30,12,1065.75,1065.75,1062,1062,21
20160901|2016-07-12 05:00,12,1063,1063.5,1063,1063.5,5
20160901|2016-07-12 05:30,12,1065,1065,1064.5,1064.75,10
20160901|2016-07-12 06:00,12,1065.25,1065.25,1063.75,1063.75,16
20160901|2016-07-12 06:30,12,1062.75,1067,1062.75,1067,7
20160901|2016-07-12 07:00,12,1067.25,1069.75,1066.5,1066.5,51
20160901|2016-07-12 07:30,12,1066.25,1066.25,1061.75,1063.25,19
20160901|2016-07-12 08:30,12,1065,1074.75,1065,1072.75,489
20160901|2016-07-12 09:00,12,1072.25,1078,1072.25,1074.75,273
20160901|2016-07-12 09:30,12,1075,1078.25,1074.25,1074.75,290
20160901|2016-07-12 10:00,12,1074.25,1076.5,1074.25,1075.75,190
20160901|2016-07-12 10:30,12,1076,1082.5,1071.5,1082.5,538
20160901|2016-07-12 11:00,12,1084,1086.25,1063.5,1077.75,863
20160901|2016-07-12 11:30,12,1077,1081.5,1073,1075,230
20160901|2016-07-12 12:00,12,1075,1081.25,1074.25,1081,253
20160901|2016-07-12 12:30,12,1080.75,1088.5,1079,1087.5,552
20160901|2016-07-12 13:00,12,1087.75,1094.25,1086.75,1091.75,1290
20160901|2016-07-12 19:00,13,1098.5,1102.5,1095.75,1095.75,168
20160901|2016-07-12 19:30,13,1096.75,1096.75,1092.75,1095.5,36
20160901|2016-07-12 20:00,13,1094.5,1094.5,1087.75,1090.5,53
20160901|2016-07-12 20:30,13,1091.5,1091.75,1088,1088,8
20160901|2016-07-12 21:00,13,1089.5,1089.5,1089.5,1089.5,1
20160901|2016-07-12 21:30,13,1089.75,1098,1089.75,1097.5,9
20160901|2016-07-12 22:00,13,1098,1098.5,1096.75,1096.75,4
20160901|2016-07-12 22:30,13,1100.25,1100.25,1097.25,1097.25,14
20160901|2016-07-12 23:30,13,1098.25,1098.25,1098.25,1098.25,2
20160901|2016-07-13 00:30,13,1098.25,1101.25,1097.75,1099.75,43
20160901|2016-07-13 01:00,13,1099.5,1100,1096,1099,31
20160901|2016-07-13 01:30,13,1096.25,1100,1094.5,1099.25,34
20160901|2016-07-13 02:00,13,1099.25,1100.75,1099.25,1100.25,11
20160901|2016-07-13 02:30,13,1097.75,1098,1097.75,1098,2
20160901|2016-07-13 03:00,13,1100,1103.5,1100,1103.25,20
20160901|2016-07-13 03:30,13,1102.75,1103.75,1102.25,1102.25,14
20160901|2016-07-13 04:00,13,1102.25,1103.5,1101.5,1102.75,45
20160901|2016-07-13 04:30,13,1103,1103.25,1101.5,1102.25,124
20160901|2016-07-13 05:00,13,1102.25,1105,1102.25,1105,17
20160901|2016-07-13 05:30,13,1105.5,1110.75,1105.5,1109.75,207
20160901|2016-07-13 06:00,13,1110.25,1110.75,1108.75,1108.75,61
20160901|2016-07-13 06:30,13,1108.75,1115.5,1108.75,1115.5,94
20160901|2016-07-13 07:00,13,1115.25,1121,1113.75,1121,252
20160901|2016-07-13 07:30,13,1118.75,1119.25,1116.5,1119,128
20160901|2016-07-13 08:30,13,1119.25,1125.5,1113.5,1118.25,1254
20160901|2016-07-13 09:00,13,1118.5,1123,1117,1119,517
20160901|2016-07-13 09:30,13,1119.5,1123.25,1116,1120,360
20160901|2016-07-13 10:00,13,1120,1121.25,1117,1117.75,197
20160901|2016-07-13 10:30,13,1118,1121.5,1117.75,1119,257
20160901|2016-07-13 11:00,13,1119,1119.75,1109.75,1110,824
20160901|2016-07-13 11:30,13,1109.75,1116.25,1109.5,1113,514
20160901|2016-07-13 12:00,13,1112.25,1119,1111.5,1119,296
20160901|2016-07-13 12:30,13,1119,1119.5,1114.5,1114.75,307
20160901|2016-07-13 13:00,13,1115.5,1116,1112,1112.5,787
20160901|2016-07-13 19:00,14,1115.25,1120.75,1115.25,1119.25,56
20160901|2016-07-13 19:30,14,1120.25,1121.75,1120.25,1121.75,9
20160901|2016-07-13 20:00,14,1120.5,1124,1114,1114,111
20160901|2016-07-13 20:30,14,1113.25,1118,1110.25,1118,121
20160901|2016-07-13 21:00,14,1116,1118,1115.5,1118,11
20160901|2016-07-13 21:30,14,1119.25,1119.75,1116.5,1119.75,27
20160901|2016-07-13 22:00,14,1120,1121,1119.75,1120,35
20160901|2016-07-13 22:30,14,1120,1120,1119.75,1119.75,11
20160901|2016-07-13 23:30,14,1118.5,1118.5,1118.5,1118.5,2
20160901|2016-07-14 00:00,14,1119.5,1120,1119,1120,73
20160901|2016-07-14 00:30,14,1119,1119,1111.5,1112.75,30
20160901|2016-07-14 01:00,14,1115.5,1115.5,1115,1115,3
20160901|2016-07-14 02:00,14,1120.5,1121.75,1119.75,1121.5,57
20160901|2016-07-14 02:30,14,1121.75,1125.5,1121.5,1125.5,200
20160901|2016-07-14 03:00,14,1125,1125.25,1124,1124,20
20160901|2016-07-14 03:30,14,1125.5,1125.75,1125.25,1125.25,24
20160901|2016-07-14 04:00,14,1126,1126.75,1125.25,1125.75,9
20160901|2016-07-14 04:30,14,1126.5,1126.75,1125,1126,23
20160901|2016-07-14 05:00,14,1125.5,1129.25,1125.5,1129.25,42
20160901|2016-07-14 05:30,14,1127.5,1130,1125.25,1126.5,47
20160901|2016-07-14 06:00,14,1126.25,1127.5,1124.25,1127.5,60
20160901|2016-07-14 06:30,14,1127.75,1130,1125.75,1130,69
20160901|2016-07-14 07:00,14,1130.25,1131.25,1125.75,1127.25,206
20160901|2016-07-14 07:30,14,1126.75,1127.25,1124.25,1125.5,33
20160901|2016-07-14 08:30,14,1125.25,1125.75,1116,1119.5,882
20160901|2016-07-14 09:00,14,1120,1120.75,1116.5,1118.25,318
20160901|2016-07-14 09:30,14,1118.25,1119,1113.75,1115.75,386
20160901|2016-07-14 10:00,14,1116,1118.75,1113.75,1116,435
20160901|2016-07-14 10:30,14,1115.75,1117.25,1114.25,1115.75,293
20160901|2016-07-14 11:00,14,1115.5,1116.75,1106,1106.75,578
20160901|2016-07-14 11:30,14,1106.5,1111.5,1102,1106.5,1131
20160901|2016-07-14 12:00,14,1105.75,1105.75,1082.75,1086,1596
20160901|2016-07-14 12:30,14,1086.25,1089.75,1076.25,1076.5,938
20160901|2016-07-14 13:00,14,1077.25,1077.25,1069.75,1074.5,1664
20160901|2016-07-14 19:00,15,1074.25,1080.5,1069.25,1076.5,160
20160901|2016-07-14 19:30,15,1078,1078,1075.5,1076.25,31
20160901|2016-07-14 20:00,15,1075.75,1084,1075.75,1081.5,91
20160901|2016-07-14 20:30,15,1077.5,1078.5,1075,1075.5,42
20160901|2016-07-14 21:00,15,1074.25,1078.5,1074.25,1076.5,15
20160901|2016-07-14 21:30,15,1076.75,1081,1076.75,1081,12
20160901|2016-07-14 22:00,15,1082.5,1082.5,1079,1079.5,26
20160901|2016-07-14 22:30,15,1079.75,1079.75,1079,1079,6
20160901|2016-07-14 23:00,15,1079.25,1079.25,1079.25,1079.25,1
20160901|2016-07-14 23:30,15,1079.5,1079.5,1079.25,1079.25,4
20160901|2016-07-15 00:00,15,1079.5,1080,1078.25,1078.5,25
20160901|2016-07-15 00:30,15,1078.5,1078.75,1074.5,1075,45
20160901|2016-07-15 01:00,15,1074.5,1077.5,1074.5,1076.75,4
20160901|2016-07-15 01:30,15,1076.5,1079.75,1076.5,1079.5,10
20160901|2016-07-15 02:00,15,1080.25,1080.25,1075,1078,35
20160901|2016-07-15 02:30,15,1078.75,1081.75,1078.75,1080.25,23
20160901|2016-07-15 03:00,15,1079.75,1082.25,1079.75,1081,30
20160901|2016-07-15 03:30,15,1080.5,1080.5,1078.75,1078.75,8
20160901|2016-07-15 04:00,15,1079.5,1079.75,1079,1079,12
20160901|2016-07-15 04:30,15,1078.5,1079,1077.75,1078.25,16
20160901|2016-07-15 05:00,15,1078,1081.25,1078,1080.75,29
20160901|2016-07-15 05:30,15,1080.25,1080.25,1074.25,1074.75,108
20160901|2016-07-15 06:00,15,1074.5,1074.5,1062.75,1062.75,217
20160901|2016-07-15 06:30,15,1062.75,1064,1044.25,1058.5,981
20160901|2016-07-15 07:00,15,1058.5,1064.5,1057,1061.5,469
20160901|2016-07-15 07:30,15,1062,1069,1060.75,1067.75,182
20160901|2016-07-15 08:30,15,1068.75,1084.25,1066,1083.5,872
20160901|2016-07-15 09:00,15,1084.25,1087.5,1072,1073.25,762
20160901|2016-07-15 09:30,15,1072.75,1079.5,1069.25,1078.5,537
20160901|2016-07-15 10:00,15,1078.5,1079,1071.25,1073.5,501
20160901|2016-07-15 10:30,15,1073.75,1079,1070.75,1077.75,339
20160901|2016-07-15 11:00,15,1078.25,1079.75,1072,1074.75,308
20160901|2016-07-15 11:30,15,1075.25,1087.25,1067.75,1070.75,842
20160901|2016-07-15 12:00,15,1069.75,1074.5,1069.25,1070.25,406
20160901|2016-07-15 12:30,15,1070,1073,1069.25,1071.25,186
20160901|2016-07-15 13:00,15,1071.25,1071.25,1064.25,1064.25,677
20160901|2016-07-17 19:00,18,1055.75,1059.75,1049.25,1050.5,178
20160901|2016-07-17 19:30,18,1051.5,1056.25,1051.5,1056,44
20160901|2016-07-17 20:00,18,1057,1065.75,1057,1063.75,70
20160901|2016-07-17 20:30,18,1062,1066,1060,1066,20
20160901|2016-07-17 21:00,18,1065.25,1065.25,1064,1064,12
20160901|2016-07-17 21:30,18,1064.75,1064.75,1064.25,1064.25,15
20160901|2016-07-17 22:00,18,1064.5,1066,1063.5,1065.5,40
20160901|2016-07-17 22:30,18,1066,1066,1064.25,1064.25,10
20160901|2016-07-17 23:00,18,1064.75,1064.75,1064,1064,2
20160901|2016-07-17 23:30,18,1064,1064,1064,1064,1
20160901|2016-07-18 00:30,18,1064,1064.5,1061.5,1061.5,11
20160901|2016-07-18 01:00,18,1060.75,1063.25,1060,1061.25,49
20160901|2016-07-18 01:30,18,1060.5,1060.75,1053.5,1057.75,58
20160901|2016-07-18 02:00,18,1057,1057,1054.75,1056,11
20160901|2016-07-18 02:30,18,1059.5,1060,1056.5,1056.5,43
20160901|2016-07-18 03:00,18,1055.5,1056,1054,1056,53
20160901|2016-07-18 03:30,18,1054.75,1056.5,1053.25,1053.25,25
20160901|2016-07-18 04:00,18,1053.5,1056.25,1052.75,1055,84
20160901|2016-07-18 04:30,18,1054.25,1054.75,1053,1053,20
20160901|2016-07-18 05:00,18,1053,1057.25,1052.25,1057.25,94
20160901|2016-07-18 05:30,18,1053.5,1053.5,1052.25,1052.25,2
20160901|2016-07-18 06:00,18,1052.75,1055.5,1052.75,1054.25,38
20160901|2016-07-18 06:30,18,1054,1055.75,1054,1054,12
20160901|2016-07-18 07:00,18,1054,1054,1049.25,1049.75,208
20160901|2016-07-18 07:30,18,1050,1053.75,1049,1052.75,173
20160901|2016-07-18 08:30,18,1051.75,1055.25,1043.5,1050.5,569
20160901|2016-07-18 09:00,18,1051,1055,1047.5,1054.25,333
20160901|2016-07-18 09:30,18,1054,1055.5,1051.5,1055.5,345
20160901|2016-07-18 10:00,18,1056.5,1061.75,1056.5,1059.75,324
20160901|2016-07-18 10:30,18,1059.25,1065.25,1059,1062.5,296
20160901|2016-07-18 11:00,18,1062.5,1062.5,1056.25,1059.5,252
20160901|2016-07-18 11:30,18,1059.75,1070.5,1057.5,1070.25,374
20160901|2016-07-18 12:00,18,1069,1070.25,1067,1069.25,139
20160901|2016-07-18 12:30,18,1070.25,1076,1068.75,1074.75,304
20160901|2016-07-18 13:00,18,1076.5,1078.25,1073.5,1073.5,613
20160901|2016-07-18 19:00,19,1073,1073.75,1067.5,1071,89
20160901|2016-07-18 19:30,19,1071,1072,1070.75,1071,5
20160901|2016-07-18 20:00,19,1068,1070.75,1063.5,1070.25,159
20160901|2016-07-18 20:30,19,1069.75,1071.25,1068,1070,24
20160901|2016-07-18 21:00,19,1068.5,1068.5,1068,1068,2
20160901|2016-07-18 21:30,19,1065.25,1066.25,1063.5,1065,14
20160901|2016-07-18 22:00,19,1064,1064,1058.25,1059,21
20160901|2016-07-18 22:30,19,1058.75,1061.5,1058.75,1061.5,4
20160901|2016-07-18 23:00,19,1060.25,1060.25,1060.25,1060.25,2
20160901|2016-07-18 23:30,19,1060.5,1061.5,1059.25,1060.25,11
20160901|2016-07-19 00:00,19,1060,1060,1060,1060,2
20160901|2016-07-19 00:30,19,1058.25,1063,1058.25,1063,5
20160901|2016-07-19 01:00,19,1064,1068,1063.75,1063.75,23
20160901|2016-07-19 01:30,19,1066,1067.75,1066,1067.75,3
20160901|2016-07-19 02:00,19,1065.5,1065.5,1064.25,1065.25,6
20160901|2016-07-19 02:30,19,1064.5,1065.25,1063.25,1064.25,18
20160901|2016-07-19 03:00,19,1065,1067,1065,1066,16
20160901|2016-07-19 03:30,19,1065.75,1065.75,1065.75,1065.75,1
20160901|2016-07-19 04:00,19,1067,1067,1065.25,1065.25,12
20160901|2016-07-19 04:30,19,1065,1065.5,1065,1065,13
20160901|2016-07-19 05:00,19,1065,1066.25,1065,1066.25,14
20160901|2016-07-19 05:30,19,1063.75,1063.75,1062.75,1062.75,6
20160901|2016-07-19 06:00,19,1063.75,1064,1062,1062.75,18
20160901|2016-07-19 06:30,19,1063.25,1063.75,1062.75,1063.25,38
20160901|2016-07-19 07:00,19,1063,1063.75,1060.25,1060.5,71
20160901|2016-07-19 07:30,19,1061.5,1062.25,1059.75,1060,75
20160901|2016-07-19 08:30,19,1059,1059,1048.25,1049.75,792
20160901|2016-07-19 09:00,19,1049.75,1055.75,1048.25,1055.75,583
20160901|2016-07-19 09:30,19,1054,1054,1047,1049.25,319
20160901|2016-07-19 10:00,19,1048.75,1050.75,1046.25,1048.25,391
20160901|2016-07-19 10:30,19,1048.75,1048.75,1041.25,1044,402
20160901|2016-07-19 11:00,19,1043.5,1043.5,1040.25,1042.25,171
20160901|2016-07-19 11:30,19,1041.75,1043,1037,1041.5,618
20160901|2016-07-19 12:00,19,1042.25,1044.5,1040.25,1043.75,200
20160901|2016-07-19 12:30,19,1043.5,1043.5,1041,1042,150
20160901|2016-07-19 13:00,19,1042,1042.5,1037.75,1042.5,930
20160901|2016-07-19 19:00,20,1042,1042.5,1038.5,1040.25,76
20160901|2016-07-19 19:30,20,1040.25,1042.75,1039,1042.75,34
20160901|2016-07-19 20:00,20,1043.75,1047.25,1040,1040.25,70
20160901|2016-07-19 20:30,20,1040.25,1040.25,1034.75,1038.25,109
20160901|2016-07-19 21:00,20,1037.25,1037.5,1035.25,1037.5,159
20160901|2016-07-19 21:30,20,1037,1038.5,1035.5,1038,96
20160901|2016-07-19 22:00,20,1037.5,1037.5,1034.75,1034.75,17
20160901|2016-07-19 22:30,20,1035.75,1039,1035.75,1038.75,18
20160901|2016-07-19 23:00,20,1039,1040.5,1039,1040,9
20160901|2016-07-19 23:30,20,1039.5,1039.75,1038.25,1038.5,22
20160901|2016-07-20 00:00,20,1038.25,1038.25,1037.5,1037.5,12
20160901|2016-07-20 00:30,20,1039,1040.75,1039,1039.75,16
20160901|2016-07-20 01:00,20,1038.75,1042.5,1038.75,1042,34
20160901|2016-07-20 01:30,20,1043,1046.25,1042.5,1046,53
20160901|2016-07-20 02:00,20,1044.5,1044.5,1042,1043.5,12
20160901|2016-07-20 02:30,20,1043.25,1044,1043.25,1043.25,25
20160901|2016-07-20 03:00,20,1043.25,1044.5,1042.25,1042.25,26
20160901|2016-07-20 03:30,20,1043.25,1044,1043.25,1044,9
20160901|2016-07-20 04:00,20,1044,1044,1043,1043,17
20160901|2016-07-20 04:30,20,1044,1044,1038.5,1038.5,26
20160901|2016-07-20 05:00,20,1038.5,1039.5,1036.25,1036.25,66
20160901|2016-07-20 05:30,20,1036.25,1038.25,1036,1038,22
20160901|2016-07-20 06:00,20,1037.25,1039.5,1036.25,1036.25,15
20160901|2016-07-20 06:30,20,1036.25,1038,1035.75,1037.5,40
20160901|2016-07-20 07:00,20,1037.25,1043,1037,1043,97
20160901|2016-07-20 07:30,20,1042.5,1042.5,1038,1038.75,123
20160901|2016-07-20 08:30,20,1039.5,1049.5,1035.5,1048,559
20160901|2016-07-20 09:00,20,1047.75,1050.25,1041.25,1041.75,775
20160901|2016-07-20 09:30,20,1043,1047,1038.5,1040.25,445
20160901|2016-07-20 10:00,20,1041.25,1044,1041,1042.5,169
20160901|2016-07-20 10:30,20,1041.75,1041.75,1037,1040.25,147
20160901|2016-07-20 11:00,20,1040.75,1042,1039,1040.25,161
20160901|2016-07-20 11:30,20,1040,1040,1018,1021.75,986
20160901|2016-07-20 12:00,20,1022.25,1024,1019.5,1022.25,303
20160901|2016-07-20 12:30,20,1022.25,1024.75,1019.5,1020,313
20160901|2016-07-20 13:00,20,1019.75,1021.75,1018.75,1018.75,892
20160901|2016-07-20 19:00,21,1018.5,1019.25,1017,1017.25,99
20160901|2016-07-20 19:30,21,1017.75,1019.25,1016.75,1018.25,83
20160901|2016-07-20 20:00,21,1019.75,1024.25,1019.75,1022.75,202
20160901|2016-07-20 20:30,21,1022.25,1024.25,1022.25,1024,49
20160901|2016-07-20 21:00,21,1024.25,1024.25,1023.25,1023.25,10
20160901|2016-07-20 21:30,21,1023.25,1023.25,1023,1023,5
20160901|2016-07-20 22:00,21,1025,1027.5,1025,1027.5,95
20160901|2016-07-20 22:30,21,1027.75,1027.75,1025.5,1025.5,17
20160901|2016-07-20 23:00,21,1025.5,1026.5,1025.5,1025.75,11
20160901|2016-07-20 23:30,21,1026,1026.25,1025.25,1026.25,10
20160901|2016-07-21 00:00,21,1025.25,1025.25,1024.25,1024.25,3
20160901|2016-07-21 00:30,21,1025.25,1027.5,1025.25,1026.5,26
20160901|2016-07-21 01:00,21,1027.5,1032.5,1027.5,1032.5,107
20160901|2016-07-21 01:30,21,1032.5,1034.25,1032.5,1033,65
20160901|2016-07-21 02:00,21,1031,1033,1031,1033,15
20160901|2016-07-21 02:30,21,1033.75,1035,1033.5,1034.25,46
20160901|2016-07-21 03:00,21,1033.75,1035,1033.25,1033.25,48
20160901|2016-07-21 03:30,21,1034,1034.75,1032.5,1032.5,67
20160901|2016-07-21 04:00,21,1031.5,1031.5,1028.25,1029.25,26
20160901|2016-07-21 04:30,21,1029.25,1032.75,1029.25,1032.25,16
20160901|2016-07-21 05:00,21,1031.5,1031.5,1027.75,1028,17
20160901|2016-07-21 05:30,21,1028.75,1034,1028.5,1033.75,38
20160901|2016-07-21 06:00,21,1031.5,1031.5,1030,1030.5,8
20160901|2016-07-21 06:30,21,1030.75,1031,1028.75,1028.75,19
20160901|2016-07-21 07:00,21,1029.5,1030,1028.5,1028.5,19
20160901|2016-07-21 07:30,21,1029.5,1030.75,1028.25,1030,69
20160901|2016-07-21 08:30,21,1028.25,1029,1017.5,1025,547
20160901|2016-07-21 09:00,21,1025.5,1027.25,1022,1022.75,143
20160901|2016-07-21 09:30,21,1023.25,1028,1020.25,1027.5,191
20160901|2016-07-21 10:00,21,1027.5,1030,1025.25,1025.25,256
20160901|2016-07-21 10:30,21,1026.25,1028.75,1022.5,1023,250
20160901|2016-07-21 11:00,21,1023,1030.5,1023,1027.75,328
20160901|2016-07-21 11:30,21,1028.5,1028.5,1020.25,1020.75,172
20160901|2016-07-21 12:00,21,1021.25,1027.25,1019.25,1025.75,191
20160901|2016-07-21 12:30,21,1025.5,1026,1023.25,1024.5,185
20160901|2016-07-21 13:00,21,1024.25,1027,1024,1026.75,565
20160901|2016-07-21 19:00,22,1027.25,1029.75,1025.5,1026.5,29
20160901|2016-07-21 19:30,22,1026.75,1027.25,1023,1023,32
20160901|2016-07-21 20:00,22,1022.75,1024,1022.5,1023.75,23
20160901|2016-07-21 20:30,22,1024,1024.5,1022.25,1022.25,7
20160901|2016-07-21 21:00,22,1022.5,1022.5,1019.75,1021,25
20160901|2016-07-21 21:30,22,1020.75,1021.25,1017.25,1019.5,49
20160901|2016-07-21 22:00,22,1016.5,1017,1015.75,1016.75,22
20160901|2016-07-21 22:30,22,1018,1018,1016,1016.5,11
20160901|2016-07-21 23:30,22,1016.5,1016.5,1016.25,1016.5,3
20160901|2016-07-22 00:00,22,1016.5,1016.75,1016.5,1016.75,3
20160901|2016-07-22 00:30,22,1016.25,1016.5,1016.25,1016.5,12
20160901|2016-07-22 01:00,22,1016.25,1016.75,1013.5,1014.5,78
20160901|2016-07-22 01:30,22,1013.75,1013.75,1005.75,1010,144
20160901|2016-07-22 02:00,22,1010.25,1010.25,1008.5,1009,51
20160901|2016-07-22 02:30,22,1009.5,1010.25,1009,1009,17
20160901|2016-07-22 03:00,22,1009.5,1009.5,1008.25,1008.25,27
20160901|2016-07-22 03:30,22,1009.25,1009.5,1007,1008.5,36
20160901|2016-07-22 04:00,22,1009.5,1009.5,1008.75,1008.75,10
20160901|2016-07-22 04:30,22,1009,1010.25,1008.5,1009.5,28
20160901|2016-07-22 05:00,22,1008.75,1008.75,1007,1007,27
20160901|2016-07-22 05:30,22,1007.75,1009.5,1006,1007,52
20160901|2016-07-22 06:00,22,1008.25,1009.75,1008,1009,81
20160901|2016-07-22 06:30,22,1009.75,1009.75,1006.75,1007.5,56
20160901|2016-07-22 07:00,22,1007.25,1007.5,1004.5,1004.5,69
20160901|2016-07-22 07:30,22,1004.5,1006.75,1004.5,1005.5,61
20160901|2016-07-22 08:30,22,1004.25,1005.25,996.25,996.25,885
20160901|2016-07-22 09:00,22,996,996.25,989,989.75,617
20160901|2016-07-22 09:30,22,989.25,989.25,978,984.75,1000
20160901|2016-07-22 10:00,22,984.75,987.75,983.5,986.25,1293
20160901|2016-07-22 10:30,22,986,989.75,984.5,988.5,755
20160901|2016-07-22 11:00,22,988.5,988.5,986,987.75,428
20160901|2016-07-22 11:30,22,987.5,988.5,986.25,987.5,463
20160901|2016-07-22 12:00,22,987.75,995,987.25,993.5,653
20160901|2016-07-22 12:30,22,993.25,998.75,993.25,997.25,426
20160901|2016-07-22 13:00,22,997,1000.5,995,1000,1322
20160901|2016-07-24 19:00,25,990.75,996.75,990,996.5,456
20160901|2016-07-24 19:30,25,997,997,994.25,994.75,18
20160901|2016-07-24 20:00,25,994.75,998.75,994,997.5,58
20160901|2016-07-24 20:30,25,998,998,992.5,992.75,41
20160901|2016-07-24 21:00,25,992.25,993.5,991,992.75,27
20160901|2016-07-24 21:30,25,992.5,992.5,990.75,991,30
20160901|2016-07-24 22:00,25,990.5,996.75,990.5,995.5,89
20160901|2016-07-24 22:30,25,995.75,996.25,995.75,996.25,6
20160901|2016-07-24 23:00,25,995,995,993.75,994,4
20160901|2016-07-25 00:30,25,996.5,997.25,996.5,997.25,3
20160901|2016-07-25 01:00,25,997.5,999,997.25,998,30
20160901|2016-07-25 01:30,25,997.5,999.25,996.5,999.25,12
20160901|2016-07-25 02:00,25,998.5,998.5,998,998,5
20160901|2016-07-25 02:30,25,997.25,1002.5,997,1001.75,31
20160901|2016-07-25 03:00,25,1001.5,1002,997.5,1000,47
20160901|2016-07-25 03:30,25,1000.25,1000.25,996.75,999,15
20160901|2016-07-25 04:00,25,999.75,1000,999.75,1000,16
20160901|2016-07-25 04:30,25,1001.25,1001.25,1001.25,1001.25,3
20160901|2016-07-25 05:00,25,1001.75,1002,1001.25,1001.75,17
20160901|2016-07-25 05:30,25,999.75,1001.25,998.5,1000.75,31
20160901|2016-07-25 06:00,25,1001,1001,998.25,998.75,16
20160901|2016-07-25 06:30,25,998.75,999,998,998,9
20160901|2016-07-25 07:00,25,998,1000,998,999,49
20160901|2016-07-25 07:30,25,999.5,1000.5,999,999.5,21
20160901|2016-07-25 08:30,25,1000.25,1000.25,988,988,912
20160901|2016-07-25 09:00,25,987.5,990,978.5,981.5,896
20160901|2016-07-25 09:30,25,981,992,979.25,988,444
20160901|2016-07-25 10:00,25,989,993.5,987,987.75,207
20160901|2016-07-25 10:30,25,987,987,983,985.5,219
20160901|2016-07-25 11:00,25,984.25,987,979,979.25,376
20160901|2016-07-25 11:30,25,979.25,981.75,976,978.25,1005
20160901|2016-07-25 12:00,25,978.5,978.5,973.75,977.75,606
20160901|2016-07-25 12:30,25,977.75,982,974.75,976.75,460
20160901|2016-07-25 13:00,25,976.5,978.25,975.25,977.5,565
20160901|2016-07-25 19:00,26,977.25,977.25,974.25,975.25,155
20160901|2016-07-25 19:30,26,974.75,975,974,974.75,50
20160901|2016-07-25 20:00,26,976.25,981.5,976,979.25,67
20160901|2016-07-25 20:30,26,978.5,979.5,978.5,979,36
20160901|2016-07-25 21:00,26,979,979,977.25,977.25,14
20160901|2016-07-25 21:30,26,976.5,978.5,976,977.25,38
20160901|2016-07-25 22:00,26,975.75,977.5,975.75,976,15
20160901|2016-07-25 23:00,26,976.25,976.25,976.25,976.25,1
20160901|2016-07-25 23:30,26,977,978.25,977,977.5,22
20160901|2016-07-26 00:30,26,977.5,981,977.5,978.75,35
20160901|2016-07-26 01:00,26,979.75,981,979.75,980,19
20160901|2016-07-26 01:30,26,980.25,985.25,980.25,985.25,106
20160901|2016-07-26 02:00,26,985.25,986,984,984,27
20160901|2016-07-26 02:30,26,984,984,980.25,980.75,28
20160901|2016-07-26 03:00,26,982.5,982.5,981.75,982.5,10
20160901|2016-07-26 03:30,26,981.75,983.75,981.75,983.75,8
20160901|2016-07-26 04:00,26,983.75,983.75,983.25,983.75,34
20160901|2016-07-26 04:30,26,985.5,986,985.25,985.5,13
20160901|2016-07-26 05:00,26,986,986.25,985,985.25,23
20160901|2016-07-26 05:30,26,984.75,985.75,984.75,985,22
20160901|2016-07-26 06:00,26,983,984,982,984,16
20160901|2016-07-26 06:30,26,984.5,984.5,979.25,979.25,34
20160901|2016-07-26 07:00,26,980.25,980.25,978.25,978.25,24
20160901|2016-07-26 07:30,26,979,980,977.75,978,35
20160901|2016-07-26 08:30,26,980,990.5,980,990,888
20160901|2016-07-26 09:00,26,989.75,992.75,987.25,989.5,355
20160901|2016-07-26 09:30,26,990,990,985.75,987.75,231
20160901|2016-07-26 10:00,26,988.25,991.5,985.5,991.25,109
20160901|2016-07-26 10:30,26,992,994,990,992,400
20160901|2016-07-26 11:00,26,991,992.5,988,989.5,263
20160901|2016-07-26 11:30,26,988.25,989.25,986,986,239
20160901|2016-07-26 12:00,26,986.5,987.75,983.5,985.5,161
20160901|2016-07-26 12:30,26,985.5,988.25,983.75,984.75,250
20160901|2016-07-26 13:00,26,986,987,983.75,984.25,525
20160901|2016-07-26 19:00,27,985.5,986.5,985,985,227
20160901|2016-07-26 19:30,27,985.5,986.5,984.75,984.75,26
20160901|2016-07-26 20:00,27,986.5,990,986.5,990,123
20160901|2016-07-26 20:30,27,990.25,991.75,990.25,991.75,6
20160901|2016-07-26 21:00,27,992.5,992.5,991.5,992.5,21
20160901|2016-07-26 21:30,27,992.5,995,992,992,44
20160901|2016-07-26 22:00,27,991.5,993.25,991,991,227
20160901|2016-07-26 22:30,27,990.75,990.75,990.75,990.75,1
20160901|2016-07-26 23:00,27,990.25,990.25,989.75,989.75,20
20160901|2016-07-26 23:30,27,990.75,990.75,990.75,990.75,1
20160901|2016-07-27 00:00,27,987.5,987.75,987,987.25,6
20160901|2016-07-27 00:30,27,987,987,983.75,986,54
20160901|2016-07-27 01:00,27,985.75,989.5,985.5,989.5,6
20160901|2016-07-27 01:30,27,988.75,991.75,988.25,991.75,40
20160901|2016-07-27 02:00,27,990.5,990.75,990.25,990.25,8
20160901|2016-07-27 02:30,27,988.75,988.75,987.75,988.25,9
20160901|2016-07-27 03:00,27,988.75,992,988.75,989.75,3
20160901|2016-07-27 03:30,27,989.75,993.75,989.75,991.5,10
20160901|2016-07-27 04:00,27,991.75,992.5,991.5,992,17
20160901|2016-07-27 04:30,27,991,991,991,991,3
20160901|2016-07-27 05:00,27,991,993.25,991,992,13
20160901|2016-07-27 05:30,27,991,991,989.75,990,28
20160901|2016-07-27 06:00,27,990,993.5,990,993.5,17
20160901|2016-07-27 06:30,27,993.25,994.25,992.5,993.5,41
20160901|2016-07-27 07:00,27,993.5,999.25,993.5,998.25,234
20160901|2016-07-27 07:30,27,998.25,1000.75,997.75,999.25,90
20160901|2016-07-27 08:30,27,998.5,1004.5,995,1003.25,1075
20160901|2016-07-27 09:00,27,1003.75,1007,1002.25,1002.75,477
20160901|2016-07-27 09:30,27,1003.25,1003.25,998.25,1003,251
20160901|2016-07-27 10:00,27,1003.5,1003.5,998.25,1001,235
20160901|2016-07-27 10:30,27,1000,1006.5,1000,1005.25,574
20160901|2016-07-27 11:00,27,1005.25,1005.5,1001.5,1004,145
20160901|2016-07-27 11:30,27,1004.25,1006.75,1001,1001,515
20160901|2016-07-27 12:00,27,1001,1002.25,999.75,1001.5,319
20160901|2016-07-27 12:30,27,1001.5,1003.5,1000.75,1001,90
20160901|2016-07-27 13:00,27,1002,1002,998,999.5,500
20160901|2016-07-27 19:00,28,1001,1010.75,1001,1009,305
20160901|2016-07-27 19:30,28,1008,1010,1006.25,1006.25,30
20160901|2016-07-27 20:00,28,1007.5,1008.5,1003,1003,54
20160901|2016-07-27 20:30,28,1005,1008,1003.25,1007.75,65
20160901|2016-07-27 21:00,28,1006.75,1007,1006.75,1007,13
20160901|2016-07-27 21:30,28,1007.5,1007.75,1004.75,1005.75,11
20160901|2016-07-27 22:00,28,1004.75,1006.75,1004,1005.25,23
20160901|2016-07-27 22:30,28,1005,1006,1005,1006,3
20160901|2016-07-27 23:00,28,1006,1007,1006,1007,28
20160901|2016-07-27 23:30,28,1007.25,1007.25,1006.75,1007,12
20160901|2016-07-28 00:00,28,1006,1007,1006,1007,10
20160901|2016-07-28 00:30,28,1007.25,1007.25,1001.25,1001.25,64
20160901|2016-07-28 01:00,28,1000.75,1006.25,1000.75,1003.25,43
20160901|2016-07-28 01:30,28,1003,1003.75,1003,1003.75,4
20160901|2016-07-28 02:00,28,1005,1005.25,1005,1005.25,12
20160901|2016-07-28 02:30,28,1004.75,1007.25,1004.25,1004.5,200
20160901|2016-07-28 03:00,28,1005.5,1005.5,1003.25,1004.5,19
20160901|2016-07-28 03:30,28,1004.25,1006.25,1004.25,1006,119
20160901|2016-07-28 04:00,28,1006,1006,1004.75,1005,13
20160901|2016-07-28 04:30,28,1004.5,1004.5,1002.5,1003.5,137
20160901|2016-07-28 05:00,28,1003.5,1003.5,1001.25,1001.25,23
20160901|2016-07-28 05:30,28,1000.75,1001.5,1000,1000.5,45
20160901|2016-07-28 06:00,28,1001.25,1003.5,1000.5,1003.25,45
20160901|2016-07-28 06:30,28,1004.25,1004.5,1002.25,1003,32
20160901|2016-07-28 07:00,28,1003,1004.5,1003,1004.5,20
20160901|2016-07-28 07:30,28,1004,1004,994,996.25,277
20160901|2016-07-28 08:30,28,996.75,1001.25,993.75,997.75,632
20160901|2016-07-28 09:00,28,997.5,1005.5,996.5,1004,487
20160901|2016-07-28 09:30,28,1005,1005.5,1001.25,1001.25,282
20160901|2016-07-28 10:00,28,1001,1001.25,998.5,999.25,178
20160901|2016-07-28 10:30,28,999.25,1001.75,997.25,999.75,245
20160901|2016-07-28 11:00,28,998.5,1000,996.25,996.5,256
20160901|2016-07-28 11:30,28,996.25,996.75,989,993,1030
20160901|2016-07-28 12:00,28,992.75,996.75,990.75,992.75,358
20160901|2016-07-28 12:30,28,992.75,993.25,988.25,992.75,703
20160901|2016-07-28 13:00,28,991.5,995,990.25,994.5,528
20160901|2016-07-28 19:00,29,995.25,998,994.25,994.5,167
20160901|2016-07-28 19:30,29,994.25,994.5,993.75,994,25
20160901|2016-07-28 20:00,29,995.75,999.75,994.75,997.25,42
20160901|2016-07-28 20:30,29,998.5,1000,998,998,119
20160901|2016-07-28 21:00,29,998.25,999.25,998.25,998.5,8
20160901|2016-07-28 21:30,29,999,999.5,996.5,998.75,23
20160901|2016-07-28 22:00,29,998,998,996,996,25
20160901|2016-07-28 22:30,29,996,996,995,995,5
20160901|2016-07-28 23:00,29,995.75,995.75,994.25,994.25,16
20160901|2016-07-28 23:30,29,994.5,994.5,994.25,994.25,3
20160901|2016-07-29 00:00,29,995,995.25,995,995.25,2
20160901|2016-07-29 00:30,29,995,995.75,988,988.25,84
20160901|2016-07-29 01:00,29,988,989.25,988,988.75,18
20160901|2016-07-29 01:30,29,987.75,991,987,987.5,27
20160901|2016-07-29 02:00,29,989.25,990.25,987.75,988.75,32
20160901|2016-07-29 02:30,29,988.5,988.5,987,987.5,13
20160901|2016-07-29 03:00,29,987,989.5,987,989.5,42
20160901|2016-07-29 03:30,29,989,989,986,986.25,107
20160901|2016-07-29 04:00,29,986.25,987.25,986.25,987.25,5
20160901|2016-07-29 04:30,29,986.75,986.75,984.75,984.75,131
20160901|2016-07-29 05:00,29,984.25,986.75,984,985.75,15
20160901|2016-07-29 05:30,29,985.75,986.25,985,986,22
20160901|2016-07-29 06:00,29,985.75,988,985.75,988,12
20160901|2016-07-29 06:30,29,987.25,988.5,987,987.5,19
20160901|2016-07-29 07:00,29,987.25,987.75,986.5,987,56
20160901|2016-07-29 07:30,29,987,992.5,987,992,107
20160901|2016-07-29 08:30,29,993,999,991.5,998,929
20160901|2016-07-29 09:00,29,998,1004.5,997,1001.25,553
20160901|2016-07-29 09:30,29,1001.75,1006.5,1001.5,1006.25,343
20160901|2016-07-29 10:00,29,1006.5,1011.25,1006.5,1009.5,590
20160901|2016-07-29 10:30,29,1009.25,1012,1008.25,1008.25,233
20160901|2016-07-29 11:00,29,1008.5,1012.5,1008,1011.75,297
20160901|2016-07-29 11:30,29,1012.25,1016.75,1010,1016.5,557
20160901|2016-07-29 12:00,29,1016,1018.75,1015.25,1017.25,415
20160901|2016-07-29 12:30,29,1017.25,1021.75,1017,1021,752
20160901|2016-07-29 13:00,29,1021,1023,1017.75,1018,1173
20160901|2016-07-31 19:00,1,1009.5,1016.25,1006.5,1015.75,601
20160901|2016-07-31 19:30,1,1015.5,1017.5,1015.5,1016.25,42
20160901|2016-07-31 20:00,1,1015.75,1015.75,1009,1009,60
20160901|2016-07-31 20:30,1,1009.5,1010.75,1008.75,1010.75,132
20160901|2016-07-31 21:00,1,1011,1011,1009.5,1011,19
20160901|2016-07-31 21:30,1,1010.75,1012.25,1010,1011.5,14
20160901|2016-07-31 22:00,1,1012.5,1012.5,1009.5,1011.25,35
20160901|2016-07-31 22:30,1,1011.25,1011.25,1009,1009,15
20160901|2016-07-31 23:30,1,1009.25,1009.5,1009,1009,6
20160901|2016-08-01 00:00,1,1009,1009,1009,1009,12
20160901|2016-08-01 00:30,1,1009,1010.5,1009,1009.25,18
20160901|2016-08-01 01:00,1,1010.25,1010.25,1010,1010,3
20160901|2016-08-01 01:30,1,1009,1009.25,1007.5,1007.5,105
20160901|2016-08-01 02:00,1,1007.25,1008.25,1006.25,1008.25,20
20160901|2016-08-01 02:30,1,1007.25,1007.75,1006.25,1006.5,52
20160901|2016-08-01 03:00,1,1006.5,1007,1005.75,1005.75,37
20160901|2016-08-01 03:30,1,1006.25,1007,1005.25,1007,84
20160901|2016-08-01 04:00,1,1006.25,1006.75,1004.75,1004.75,90
20160901|2016-08-01 04:30,1,1004,1004.5,1004,1004.25,9
20160901|2016-08-01 05:00,1,1004.25,1004.5,1004,1004,7
20160901|2016-08-01 05:30,1,1004,1004,1002,1002,154
20160901|2016-08-01 06:00,1,1002.75,1003.5,1002.75,1003.5,42
20160901|2016-08-01 06:30,1,1003.75,1006,1001.5,1001.75,84
20160901|2016-08-01 07:00,1,1002.75,1002.75,999.25,1002.25,253
20160901|2016-08-01 07:30,1,1002.5,1002.75,1000.5,1001,63
20160901|2016-08-01 08:30,1,1001.75,1002.25,988.75,989.25,1239
20160901|2016-08-01 09:00,1,989,992.25,986.75,989,725
20160901|2016-08-01 09:30,1,988.5,992.25,987.25,989.5,520
20160901|2016-08-01 10:00,1,989,992,983.75,984,881
20160901|2016-08-01 10:30,1,984,984,980,982.25,655
20160901|2016-08-01 11:00,1,982.5,982.75,979,979.25,393
20160901|2016-08-01 11:30,1,979.25,981,976.75,980.75,638
20160901|2016-08-01 12:00,1,981.25,986,981.25,982,231
20160901|2016-08-01 12:30,1,981.25,985.25,981.25,984.75,264
20160901|2016-08-01 13:00,1,984.75,987,979.5,984.5,1228
20160901|2016-08-01 19:00,2,979.5,980.5,975.25,976.75,218
20160901|2016-08-01 19:30,2,977,979.5,976.25,979.5,21
20160901|2016-08-01 20:00,2,980,980.25,975.5,977.5,51
20160901|2016-08-01 20:30,2,977.25,978,975.75,977,26
20160901|2016-08-01 21:00,2,976,976.5,975.25,975.25,19
20160901|2016-08-01 21:30,2,975.5,977,975,977,74
20160901|2016-08-01 22:00,2,975.75,978,975.5,978,33
20160901|2016-08-01 22:30,2,977.75,978,977.75,978,2
20160901|2016-08-01 23:00,2,978.5,978.5,977.75,978.5,3
20160901|2016-08-01 23:30,2,978.5,978.5,978.5,978.5,2
20160901|2016-08-02 00:00,2,978.5,978.5,978.5,978.5,6
20160901|2016-08-02 00:30,2,978.5,982,977.75,982,34
20160901|2016-08-02 01:00,2,982.25,984.25,981.25,981.75,53
20160901|2016-08-02 01:30,2,980.5,980.75,976.5,980.5,73
20160901|2016-08-02 02:00,2,980,981,978.75,981,20
20160901|2016-08-02 02:30,2,979.75,980,976.25,976.25,24
20160901|2016-08-02 03:00,2,976.25,978.5,976,977.25,11
20160901|2016-08-02 03:30,2,979,979,978.25,978.25,25
20160901|2016-08-02 04:00,2,980.5,980.75,980,980.75,24
20160901|2016-08-02 04:30,2,980.75,981.25,976.5,976.5,51
20160901|2016-08-02 05:00,2,976.75,978.75,976.75,977.5,18
20160901|2016-08-02 05:30,2,978.75,978.75,978,978.25,11
20160901|2016-08-02 06:00,2,979,979.25,978.25,978.25,9
20160901|2016-08-02 06:30,2,977.75,979,977.25,979,24
20160901|2016-08-02 07:00,2,979,979.5,976,976,87
20160901|2016-08-02 07:30,2,975.5,976,974.5,975.75,61
20160901|2016-08-02 08:30,2,976.75,986.5,976.75,981,1376
20160901|2016-08-02 09:00,2,981.25,983,977.5,981,456
20160901|2016-08-02 09:30,2,980.5,981.25,977.25,979,219
20160901|2016-08-02 10:00,2,978.75,980.5,970.5,970.75,1180
20160901|2016-08-02 10:30,2,970.5,970.5,963.25,966,1475
20160901|2016-08-02 11:00,2,965.75,968.5,965.25,965.75,418
20160901|2016-08-02 11:30,2,965.75,965.75,961.75,962.25,744
20160901|2016-08-02 12:00,2,961.75,964.75,961.5,963,470
20160901|2016-08-02 12:30,2,962.75,967.5,962.5,967.25,385
20160901|2016-08-02 13:00,2,967.25,972,966.25,971.5,1051
20160901|2016-08-02 19:00,3,972,975,970.25,972,176
20160901|2016-08-02 19:30,3,971.75,973.25,971.75,973.25,24
20160901|2016-08-02 20:00,3,973.75,975.25,969.25,971.75,83
20160901|2016-08-02 20:30,3,971.75,976,971.75,975.25,39
20160901|2016-08-02 21:00,3,973.75,974,972.25,972.25,9
20160901|2016-08-02 21:30,3,972.5,975,972.5,972.75,31
20160901|2016-08-02 22:00,3,972.5,973.25,972,972,27
20160901|2016-08-02 22:30,3,971.75,973,970.5,972,12
20160901|2016-08-02 23:00,3,972.75,972.75,972.75,972.75,1
20160901|2016-08-02 23:30,3,972,972,972,972,1
20160901|2016-08-03 00:00,3,972.75,972.75,972.5,972.5,4
20160901|2016-08-03 00:30,3,972.25,973,972,973,16
20160901|2016-08-03 01:00,3,973,975,972,974.75,18
20160901|2016-08-03 01:30,3,974.75,976.5,974.75,976.5,18
20160901|2016-08-03 02:00,3,975.75,975.75,974.5,975.25,17
20160901|2016-08-03 02:30,3,975.5,975.5,974,975,28
20160901|2016-08-03 03:00,3,975.75,976,975.75,976,4
20160901|2016-08-03 03:30,3,976.5,977.5,976.5,977.25,36
20160901|2016-08-03 04:00,3,977,980,977,979,67
20160901|2016-08-03 04:30,3,979.25,979.25,977.5,978.75,24
20160901|2016-08-03 05:00,3,979.25,980.75,979.25,980.25,25
20160901|2016-08-03 05:30,3,981,981.5,980.5,981,39
20160901|2016-08-03 06:00,3,981.25,981.25,980.5,980.5,19
20160901|2016-08-03 06:30,3,981,983.5,980.25,983.5,152
20160901|2016-08-03 07:00,3,983.5,985,983.25,984.5,186
20160901|2016-08-03 07:30,3,984.5,984.75,982,982,114
20160901|2016-08-03 08:30,3,983,985.5,975.75,976.25,1104
20160901|2016-08-03 09:00,3,975.5,982.5,975.25,981.5,616
20160901|2016-08-03 09:30,3,981.25,983,976,976,263
20160901|2016-08-03 10:00,3,976.25,979,975,976.5,244
20160901|2016-08-03 10:30,3,975.75,977.75,973,974.75,368
20160901|2016-08-03 11:00,3,974.75,979,971.25,976.5,287
20160901|2016-08-03 11:30,3,976.5,979.75,975.5,975.5,239
20160901|2016-08-03 12:00,3,975.25,977.75,974.5,974.5,115
20160901|2016-08-03 12:30,3,975,977,974,976.5,153
20160901|2016-08-03 13:00,3,976.25,976.25,971.75,972.25,729
20160901|2016-08-03 19:00,4,972.25,978,972.25,976.25,153
20160901|2016-08-03 19:30,4,976.25,976.25,976.25,976.25,1
20160901|2016-08-03 20:00,4,975.75,978.75,975.5,978.75,26
20160901|2016-08-03 20:30,4,979.25,979.25,978.5,978.5,6
20160901|2016-08-03 21:00,4,977,978.5,977,977.5,15
20160901|2016-08-03 21:30,4,976,976,975.5,975.75,7
20160901|2016-08-03 22:00,4,976.25,976.25,975,975,9
20160901|2016-08-03 22:30,4,974.75,974.75,974.5,974.5,3
20160901|2016-08-03 23:30,4,974.25,974.25,973.75,973.75,2
20160901|2016-08-04 00:00,4,974,974,973.5,974,4
20160901|2016-08-04 00:30,4,972.75,972.75,968.25,970.25,104
20160901|2016-08-04 01:00,4,972,975,972,975,13
20160901|2016-08-04 01:30,4,975,981.75,975,981.75,86
20160901|2016-08-04 02:00,4,981.5,981.75,979.75,980.75,14
20160901|2016-08-04 02:30,4,980.25,981.5,979.75,981,18
20160901|2016-08-04 03:00,4,980.25,980.25,979.25,979.25,20
20160901|2016-08-04 03:30,4,979.5,980,979.25,980,28
20160901|2016-08-04 04:00,4,980,983,979.25,983,50
20160901|2016-08-04 04:30,4,983,983,982.75,982.75,2
20160901|2016-08-04 05:00,4,981.5,981.75,980.5,980.5,12
20160901|2016-08-04 05:30,4,982,982.75,982,982.25,22
20160901|2016-08-04 06:00,4,981.75,982.25,981,981,24
20160901|2016-08-04 06:30,4,981.5,981.5,979.75,980.25,19
20160901|2016-08-04 07:00,4,980.5,982.25,979.5,979.75,18
20160901|2016-08-04 07:30,4,981.25,984.75,981.25,984.5,122
20160901|2016-08-04 08:30,4,984.25,984.25,973,973.25,310
20160901|2016-08-04 09:00,4,973.25,976.75,972.75,976.75,297
20160901|2016-08-04 09:30,4,977.5,979,975.25,977.5,176
20160901|2016-08-04 10:00,4,977.75,981,975.75,981,237
20160901|2016-08-04 10:30,4,981.25,982.25,980.25,980.5,187
20160901|2016-08-04 11:00,4,980.5,980.75,977.25,977.75,251
20160901|2016-08-04 11:30,4,977.75,980,977,978.25,75
20160901|2016-08-04 12:00,4,978.25,979.75,978,978.25,141
20160901|2016-08-04 12:30,4,978,979,976.75,979,134
20160901|2016-08-04 13:00,4,978.5,978.5,972.5,972.75,608
20160901|2016-08-04 19:00,5,974.25,978,974.25,977.5,72
20160901|2016-08-04 19:30,5,977.75,977.75,977.25,977.25,2
20160901|2016-08-04 20:00,5,976,982.5,976,982.5,82
20160901|2016-08-04 20:30,5,982.25,987,982.25,986.75,305
20160901|2016-08-04 21:00,5,986.75,987.5,982.5,984.25,62
20160901|2016-08-04 21:30,5,984,987,984,987,73
20160901|2016-08-04 22:00,5,987.25,988,984.25,984.25,13
20160901|2016-08-04 22:30,5,984.75,985.75,984.75,985.75,9
20160901|2016-08-04 23:00,5,985.5,985.5,985,985,10
20160901|2016-08-04 23:30,5,985.25,985.25,985.25,985.25,1
20160901|2016-08-05 00:00,5,984.75,985,983.75,984.75,17
20160901|2016-08-05 00:30,5,985,986,983.75,985.5,30
20160901|2016-08-05 01:00,5,986,988.75,985.75,988.75,50
20160901|2016-08-05 01:30,5,988,989.25,988,988.75,36
20160901|2016-08-05 02:00,5,989.5,990.25,987,987.5,84
20160901|2016-08-05 02:30,5,987.25,987.25,985.5,985.5,6
20160901|2016-08-05 03:00,5,986,986,983.75,984,23
20160901|2016-08-05 03:30,5,985,985.25,983.75,985.25,14
20160901|2016-08-05 04:00,5,985.5,985.75,985,985,84
20160901|2016-08-05 04:30,5,985,986.5,985,986.5,5
20160901|2016-08-05 05:00,5,985.75,985.75,982.5,982.5,26
20160901|2016-08-05 05:30,5,983.25,983.75,983,983.5,7
20160901|2016-08-05 06:00,5,983.25,986.25,982.75,986.25,36
20160901|2016-08-05 06:30,5,986.75,986.75,983.25,983.25,38
20160901|2016-08-05 07:00,5,984,986.75,984,986.5,72
20160901|2016-08-05 07:30,5,986,986.25,982.5,982.75,159
20160901|2016-08-05 08:30,5,985.25,987.5,982.25,985.5,412
20160901|2016-08-05 09:00,5,984.75,994.75,983,994.25,839
20160901|2016-08-05 09:30,5,994.5,994.75,987.25,990.25,369
20160901|2016-08-05 10:00,5,989.25,990.25,987.5,989.25,85
20160901|2016-08-05 10:30,5,989,990.75,985.5,985.5,153
20160901|2016-08-05 11:00,5,985.25,987,984,986.25,55
20160901|2016-08-05 11:30,5,986.75,989,986.75,988,77
20160901|2016-08-05 12:00,5,988,988.25,986.25,986.75,52
20160901|2016-08-05 12:30,5,986.25,986.5,984.5,985.75,120
20160901|2016-08-05 13:00,5,985.75,989,985.75,988.5,773
20160901|2016-08-07 19:00,8,992,1002.25,992,1001.25,336
20160901|2016-08-07 19:30,8,1000.25,1000.75,998.75,999.5,29
20160901|2016-08-07 20:00,8,998.75,999,996.75,997.5,53
20160901|2016-08-07 20:30,8,998.75,999.5,995,995.25,55
20160901|2016-08-07 21:00,8,996.25,996.5,993.25,995.25,28
20160901|2016-08-07 21:30,8,996.25,998.25,996.25,997.25,8
20160901|2016-08-07 22:00,8,998,998,993.25,994.25,20
20160901|2016-08-07 22:30,8,995.5,995.5,995.5,995.5,3
20160901|2016-08-07 23:00,8,996,996.25,996,996.25,5
20160901|2016-08-07 23:30,8,995.5,995.5,995.5,995.5,2
20160901|2016-08-08 00:00,8,996.75,998,996.75,998,23
20160901|2016-08-08 00:30,8,997.75,997.75,995.75,996.75,16
20160901|2016-08-08 01:00,8,997,997,996,996.75,15
20160901|2016-08-08 01:30,8,995.5,996,995,995.5,24
20160901|2016-08-08 02:00,8,996.75,998.5,996.75,998.25,37
20160901|2016-08-08 02:30,8,998.5,998.5,998,998,19
20160901|2016-08-08 03:00,8,997,997.75,997,997.75,12
20160901|2016-08-08 03:30,8,998.5,998.5,997.5,997.5,9
20160901|2016-08-08 04:00,8,998,1000.25,998,1000.25,92
20160901|2016-08-08 04:30,8,1000.5,1000.75,999,999.5,23
20160901|2016-08-08 05:00,8,999.25,999.5,998.5,999.25,22
20160901|2016-08-08 05:30,8,998.75,998.75,996,997,20
20160901|2016-08-08 06:00,8,997,998,996.75,997.25,23
20160901|2016-08-08 06:30,8,998,998.25,997.25,998.25,16
20160901|2016-08-08 07:00,8,998.5,999.25,997,997,64
20160901|2016-08-08 07:30,8,998,998.25,997.25,998,52
20160901|2016-08-08 08:30,8,997.75,997.75,992,996,473
20160901|2016-08-08 09:00,8,996,997,994.25,997,286
20160901|2016-08-08 09:30,8,996.5,1000,995.5,999.75,481
20160901|2016-08-08 10:00,8,1000,1001,995.75,996.25,350
20160901|2016-08-08 10:30,8,996.75,997,993.75,995.25,169
20160901|2016-08-08 11:00,8,993.75,994,987.75,988.5,1008
20160901|2016-08-08 11:30,8,988.5,995.25,988,994.5,318
20160901|2016-08-08 12:00,8,994.5,997,994,996.5,130
20160901|2016-08-08 12:30,8,996.75,998.5,995.75,997.75,325
20160901|2016-08-08 13:00,8,998,1001.75,997.5,1001.25,922
20160901|2016-08-08 19:00,9,998.75,1001.25,997.25,1001.25,162
20160901|2016-08-08 19:30,9,999.75,1003.25,999.75,1003,88
20160901|2016-08-08 20:00,9,1003,1003.25,998.75,999,33
20160901|2016-08-08 20:30,9,999.75,999.75,996.5,996.5,29
20160901|2016-08-08 21:00,9,996,998.25,996,998,24
20160901|2016-08-08 21:30,9,998.25,1000.5,998.25,1000.5,18
20160901|2016-08-08 22:00,9,1000.75,1001.5,1000,1001.5,11
20160901|2016-08-08 22:30,9,1002,1003.75,1002,1003.75,28
20160901|2016-08-08 23:00,9,1003.5,1003.75,1003.5,1003.75,3
20160901|2016-08-09 00:00,9,1001.75,1002,1001.25,1001.25,21
20160901|2016-08-09 00:30,9,1003.25,1003.75,1003,1003.75,29
20160901|2016-08-09 01:00,9,1002.25,1002.25,1001.75,1001.75,7
20160901|2016-08-09 01:30,9,1001.75,1001.75,999.5,1000,9
20160901|2016-08-09 02:00,9,999.5,999.5,995,996.75,51
20160901|2016-08-09 02:30,9,997.75,998.25,997.75,998.25,68
20160901|2016-08-09 03:00,9,998.5,998.5,998.5,998.5,5
20160901|2016-08-09 03:30,9,999.25,999.25,999.25,999.25,3
20160901|2016-08-09 04:00,9,999.5,999.5,998.75,999,12
20160901|2016-08-09 04:30,9,998.25,998.5,994.5,995.5,73
20160901|2016-08-09 05:00,9,996,997,994.25,995.5,69
20160901|2016-08-09 05:30,9,995.5,996.25,995,996.25,9
20160901|2016-08-09 06:00,9,996.5,998,996.5,998,19
20160901|2016-08-09 06:30,9,997.25,997.25,995.25,996.25,40
20160901|2016-08-09 07:00,9,995.5,995.5,993.5,994.5,65
20160901|2016-08-09 07:30,9,995,995,994,994,23
20160901|2016-08-09 08:30,9,994,1005.75,993.75,1005,746
20160901|2016-08-09 09:00,9,1005,1008.75,1004.75,1007.25,569
20160901|2016-08-09 09:30,9,1007,1012,1005.25,1010,779
20160901|2016-08-09 10:00,9,1010,1014,1010,1011.75,624
20160901|2016-08-09 10:30,9,1011.75,1015,1010.5,1011.25,541
20160901|2016-08-09 11:00,9,1011.25,1012.5,1009.75,1010.25,423
20160901|2016-08-09 11:30,9,1010,1011.25,1008.5,1009,328
20160901|2016-08-09 12:00,9,1008.75,1011.75,1008.5,1011.25,362
20160901|2016-08-09 12:30,9,1010.75,1011.5,1009,1010.25,597
20160901|2016-08-09 13:00,9,1010,1010.5,1004.5,1005.25,812
20160901|2016-08-09 19:00,10,1005,1010.75,1005,1009.5,180
20160901|2016-08-09 19:30,10,1009.75,1011.25,1009.75,1010.5,28
20160901|2016-08-09 20:00,10,1011,1011.5,1008.75,1011,24
20160901|2016-08-09 20:30,10,1010.75,1010.75,1008.5,1008.5,13
20160901|2016-08-09 21:00,10,1008.25,1011.75,1008.25,1010.25,21
20160901|2016-08-09 21:30,10,1011.75,1013,1011.75,1013,13
20160901|2016-08-09 22:00,10,1013,1013,1010.75,1012,18
20160901|2016-08-09 22:30,10,1012,1012,1012,1012,1
20160901|2016-08-09 23:00,10,1012,1012.5,1012,1012.5,15
20160901|2016-08-09 23:30,10,1013,1013.75,1013,1013.75,11
20160901|2016-08-10 00:00,10,1013.25,1013.75,1013.25,1013.75,6
20160901|2016-08-10 00:30,10,1012.5,1012.5,1009.75,1009.75,26
20160901|2016-08-10 01:00,10,1009.75,1013.5,1009.25,1013.5,37
20160901|2016-08-10 01:30,10,1013.25,1013.5,1011.5,1012.5,74
20160901|2016-08-10 02:00,10,1012.75,1012.75,1011.75,1011.75,12
20160901|2016-08-10 02:30,10,1013,1013,1012.25,1012.5,15
20160901|2016-08-10 03:00,10,1012.5,1012.5,1012.5,1012.5,1
20160901|2016-08-10 03:30,10,1012.25,1012.75,1011.25,1012.75,21
20160901|2016-08-10 04:00,10,1012.75,1014,1012.25,1014,67
20160901|2016-08-10 04:30,10,1012,1012,1008.25,1008.25,73
20160901|2016-08-10 05:00,10,1008.5,1009.75,1008.25,1008.75,38
20160901|2016-08-10 05:30,10,1008.75,1010.5,1007.5,1009.75,35
20160901|2016-08-10 06:00,10,1009.75,1010.25,1009.25,1010.25,12
20160901|2016-08-10 06:30,10,1010.5,1011.25,1010,1011,35
20160901|2016-08-10 07:00,10,1009,1012.25,1009,1012.25,21
20160901|2016-08-10 07:30,10,1010.5,1010.5,1008,1008.5,119
20160901|2016-08-10 08:30,10,1007.75,1010,1002.5,1006,731
20160901|2016-08-10 09:00,10,1006.5,1010.5,1006.5,1007.25,264
20160901|2016-08-10 09:30,10,1007,1009.25,1003,1004.25,309
20160901|2016-08-10 10:00,10,1004,1004,997.5,998.75,716
20160901|2016-08-10 10:30,10,998.5,1000.5,996.75,998.25,199
20160901|2016-08-10 11:00,10,998.25,998.25,989.5,991,632
20160901|2016-08-10 11:30,10,990.75,996,989,996,409
20160901|2016-08-10 12:00,10,996.25,996.5,994,996,191
20160901|2016-08-10 12:30,10,996,1000.75,994.25,999.25,246
20160901|2016-08-10 13:00,10,1000.5,1002.25,997.25,997.75,495
20160901|2016-08-10 19:00,11,998,1002.75,998,999.75,183
20160901|2016-08-10 19:30,11,999.5,1000,999,999.75,30
20160901|2016-08-10 20:00,11,999.75,1002.5,999,1001,28
20160901|2016-08-10 20:30,11,1001.5,1003.5,1001.5,1003.5,20
20160901|2016-08-10 21:00,11,1003.75,1003.75,1002.25,1002.5,19
20160901|2016-08-10 21:30,11,1002,1004.5,1002,1004.5,52
20160901|2016-08-10 22:00,11,1004.5,1004.75,1002.5,1002.5,45
20160901|2016-08-10 22:30,11,1001.5,1001.5,1001.25,1001.25,8
20160901|2016-08-10 23:00,11,1002.25,1002.5,1002.25,1002.5,8
20160901|2016-08-10 23:30,11,1003.5,1004,1003.5,1003.75,4
20160901|2016-08-11 00:00,11,1003.5,1003.5,1003.5,1003.5,1
20160901|2016-08-11 00:30,11,1004,1004.75,1003,1003.5,49
20160901|2016-08-11 01:00,11,1003.5,1003.5,999.5,999.5,42
20160901|2016-08-11 01:30,11,999.75,1001.75,999.75,1000,16
20160901|2016-08-11 02:00,11,999.75,1001.75,997.75,997.75,100
20160901|2016-08-11 02:30,11,997,998,996.25,997.25,37
20160901|2016-08-11 03:00,11,996.75,997,996,996.75,35
20160901|2016-08-11 03:30,11,996.25,996.25,995.75,996.25,7
20160901|2016-08-11 04:00,11,996,998,995.5,998,16
20160901|2016-08-11 04:30,11,997.5,998.25,997.25,998.25,13
20160901|2016-08-11 05:00,11,997.75,998.75,997.75,998.25,5
20160901|2016-08-11 05:30,11,997.75,997.75,997.5,997.75,11
20160901|2016-08-11 06:00,11,997.5,997.5,997,997,7
20160901|2016-08-11 06:30,11,997.5,998.5,997.5,998,21
20160901|2016-08-11 07:00,11,998.5,1002,998.5,1002,91
20160901|2016-08-11 07:30,11,1001,1002,997.75,998.25,135
20160901|2016-08-11 08:30,11,1000.25,1003.5,999.25,1001,572
20160901|2016-08-11 09:00,11,1002,1005,1001.75,1002.5,325
20160901|2016-08-11 09:30,11,1002.5,1007,1000.25,1005.75,494
20160901|2016-08-11 10:00,11,1005.75,1007.5,1004.5,1006.75,189
20160901|2016-08-11 10:30,11,1006.75,1007.25,1003.5,1004.5,157
20160901|2016-08-11 11:00,11,1005,1005.25,1003.25,1005,117
20160901|2016-08-11 11:30,11,1005.5,1006.25,1002.25,1003.5,196
20160901|2016-08-11 12:00,11,1003.75,1004,1002.75,1004,102
20160901|2016-08-11 12:30,11,1004,1004.25,1002,1002,360
20160901|2016-08-11 13:00,11,1001.25,1002.5,1000.25,1002.25,542
20160901|2016-08-11 19:00,12,1000.25,1002.25,999.5,1001.5,197
20160901|2016-08-11 19:30,12,1002,1002,1002,1002,4
20160901|2016-08-11 20:00,12,1002.75,1005.5,1002,1004.25,40
20160901|2016-08-11 20:30,12,1004.25,1004.25,1002,1002,21
20160901|2016-08-11 21:00,12,1001.5,1001.5,1001.5,1001.5,1
20160901|2016-08-11 21:30,12,1001.75,1002,1001,1002,5
20160901|2016-08-11 22:00,12,1001,1004.25,1001,1004.25,5
20160901|2016-08-11 22:30,12,1004.25,1004.25,1003,1003,5
20160901|2016-08-11 23:00,12,1003,1003.5,1003,1003.5,2
20160901|2016-08-12 00:00,12,1004.25,1004.25,1004.25,1004.25,4
20160901|2016-08-12 00:30,12,1004.25,1004.5,1004,1004,15
20160901|2016-08-12 01:00,12,1004,1004.5,1004,1004,10
20160901|2016-08-12 01:30,12,1004,1005.25,1004,1004.75,8
20160901|2016-08-12 02:00,12,1004.5,1005,1004.25,1005,5
20160901|2016-08-12 02:30,12,1004.75,1004.75,1004.75,1004.75,1
20160901|2016-08-12 03:00,12,1004.75,1004.75,1004.25,1004.5,8
20160901|2016-08-12 03:30,12,1004.25,1004.25,1003,1003,31
20160901|2016-08-12 04:00,12,1003,1003,1002,1002.5,14
20160901|2016-08-12 04:30,12,1002.25,1002.25,1002.25,1002.25,6
20160901|2016-08-12 05:00,12,1002,1002.5,1002,1002.5,9
20160901|2016-08-12 05:30,12,1002.5,1002.75,1000,1001.5,105
20160901|2016-08-12 06:00,12,1001,1001,1000,1000.75,44
20160901|2016-08-12 06:30,12,1001.5,1001.5,1001,1001,45
20160901|2016-08-12 07:00,12,1001,1001.25,997.75,998,170
20160901|2016-08-12 07:30,12,998.25,999.25,998,998.25,136
20160901|2016-08-12 08:30,12,998.25,1000.75,993.75,994.5,510
20160901|2016-08-12 09:00,12,994.25,996.5,992.5,994.25,412
20160901|2016-08-12 09:30,12,994,995,992.5,994,284
20160901|2016-08-12 10:00,12,994,996,992,992.5,442
20160901|2016-08-12 10:30,12,992.25,1009.75,986.25,1008.75,678
20160901|2016-08-12 11:00,12,1009.5,1010,981,985.5,1847
20160901|2016-08-12 11:30,12,985.5,992.75,981.25,992,1296
20160901|2016-08-12 12:00,12,991.5,1002.5,991.5,998.5,553
20160901|2016-08-12 12:30,12,998.5,1001,996,1000,533
20160901|2016-08-12 13:00,12,999.75,1005.25,998,1000.25,925
20160901|2016-08-14 19:00,15,998.5,1000.25,997,998.25,186
20160901|2016-08-14 19:30,15,998.75,1000,997.75,998.5,83
20160901|2016-08-14 20:00,15,998.5,1014,998.5,1011.25,196
20160901|2016-08-14 20:30,15,1011,1012.5,1011,1012.25,41
20160901|2016-08-14 21:00,15,1010.75,1010.75,1009.25,1009.25,33
20160901|2016-08-14 21:30,15,1011.5,1014.25,1011.5,1014,66
20160901|2016-08-14 22:00,15,1014.75,1017.75,1012,1012,99
20160901|2016-08-14 22:30,15,1012.75,1014,1011.75,1014,5
20160901|2016-08-14 23:00,15,1014.5,1015,1014.5,1014.5,3
20160901|2016-08-14 23:30,15,1014.5,1014.5,1013.5,1014.25,62
20160901|2016-08-15 00:00,15,1014.75,1014.75,1014.5,1014.5,3
20160901|2016-08-15 00:30,15,1015,1016,1015,1015.75,17
20160901|2016-08-15 01:00,15,1016,1019,1016,1018,71
20160901|2016-08-15 01:30,15,1019,1020.75,1018.75,1020,80
20160901|2016-08-15 02:00,15,1019,1019.25,1015.5,1016.5,35
20160901|2016-08-15 02:30,15,1017.25,1019.75,1017,1019.5,16
20160901|2016-08-15 03:00,15,1018.25,1018.75,1016.75,1016.75,26
20160901|2016-08-15 03:30,15,1016.25,1017.5,1016.25,1017.25,24
20160901|2016-08-15 04:00,15,1017,1020,1017,1017,73
20160901|2016-08-15 04:30,15,1018.5,1018.5,1016.5,1017,24
20160901|2016-08-15 05:00,15,1017.5,1017.75,1017.5,1017.75,5
20160901|2016-08-15 05:30,15,1017.25,1017.25,1016.5,1017,8
20160901|2016-08-15 06:00,15,1016.5,1016.5,1016,1016.25,13
20160901|2016-08-15 06:30,15,1016.25,1016.5,1015.5,1015.5,20
20160901|2016-08-15 07:00,15,1015.25,1016.5,1014,1016,43
20160901|2016-08-15 07:30,15,1015.25,1016.5,1015,1016,90
20160901|2016-08-15 08:30,15,1016.75,1025.25,1015.75,1021.5,831
20160901|2016-08-15 09:00,15,1022.25,1026.5,1022.25,1025.25,548
20160901|2016-08-15 09:30,15,1025.5,1026.5,1018,1018,342
20160901|2016-08-15 10:00,15,1017.5,1021.75,1017.5,1020.75,248
20160901|2016-08-15 10:30,15,1021.25,1022.25,1019.5,1021.75,262
20160901|2016-08-15 11:00,15,1021.75,1023.25,1020.5,1022.75,379
20160901|2016-08-15 11:30,15,1023.25,1023.75,1021.25,1022,183
20160901|2016-08-15 12:00,15,1022.25,1024.5,1022,1023.75,587
20160901|2016-08-15 12:30,15,1023.75,1025.5,1023.25,1024.25,416
20160901|2016-08-15 13:00,15,1023.75,1024.5,1022.5,1023.25,898
20160901|2016-08-15 19:00,16,1022.25,1027.5,1022,1027.25,94
20160901|2016-08-15 19:30,16,1027.25,1028,1026.25,1026.25,23
20160901|2016-08-15 20:00,16,1024.25,1024.25,1022.25,1022.5,14
20160901|2016-08-15 20:30,16,1022.75,1022.75,1018.75,1021.25,39
20160901|2016-08-15 21:00,16,1021.25,1021.5,1020,1020.75,10
20160901|2016-08-15 21:30,16,1020.75,1022,1020,1022,34
20160901|2016-08-15 22:00,16,1022.5,1024.75,1022.5,1024.25,13
20160901|2016-08-15 22:30,16,1023.25,1023.25,1023.25,1023.25,2
20160901|2016-08-15 23:00,16,1023.5,1025,1023.5,1024.25,31
20160901|2016-08-15 23:30,16,1024,1024,1024,1024,1
20160901|2016-08-16 00:30,16,1024.5,1025,1023.25,1023.25,5
20160901|2016-08-16 01:00,16,1022,1022.5,1019.5,1021.25,58
20160901|2016-08-16 01:30,16,1022.5,1023.25,1022.5,1023.25,3
20160901|2016-08-16 02:00,16,1023,1024.5,1023,1023.75,14
20160901|2016-08-16 02:30,16,1024.5,1024.5,1024.5,1024.5,2
20160901|2016-08-16 03:00,16,1025.25,1026,1025.25,1026,25
20160901|2016-08-16 03:30,16,1026.5,1028.5,1025,1025.25,31
20160901|2016-08-16 04:00,16,1025,1027.75,1025,1026,14
20160901|2016-08-16 04:30,16,1024.25,1024.25,1022.25,1022.5,29
20160901|2016-08-16 05:00,16,1025,1025.25,1023.75,1023.75,19
20160901|2016-08-16 05:30,16,1024.5,1024.75,1022.75,1022.75,21
20160901|2016-08-16 06:00,16,1023,1023,1022.25,1022.25,9
20160901|2016-08-16 06:30,16,1022.75,1025.25,1022.5,1025.25,27
20160901|2016-08-16 07:00,16,1024,1027,1024,1027,62
20160901|2016-08-16 07:30,16,1027.5,1028.25,1025.5,1026,103
20160901|2016-08-16 08:30,16,1025.25,1025.75,1016,1016.75,590
20160901|2016-08-16 09:00,16,1016.25,1016.5,1012.25,1013.25,450
20160901|2016-08-16 09:30,16,1013.25,1019.5,1012.5,1018.25,307
20160901|2016-08-16 10:00,16,1018.25,1022.75,1015.25,1021,323
20160901|2016-08-16 10:30,16,1021.25,1025,1020.75,1023,400
20160901|2016-08-16 11:00,16,1023.25,1023.5,1020.25,1023.25,195
20160901|2016-08-16 11:30,16,1023,1023.5,1021.25,1022.25,129
20160901|2016-08-16 12:00,16,1022.75,1023,1021.5,1022.25,144
20160901|2016-08-16 12:30,16,1022.75,1024.5,1020,1020,223
20160901|2016-08-16 13:00,16,1020.25,1022.25,1018.5,1020.5,695
20160901|2016-08-16 19:00,17,1020.75,1024.5,1020.75,1024,189
20160901|2016-08-16 19:30,17,1024,1024.25,1019.75,1019.75,40
20160901|2016-08-16 20:00,17,1021.5,1021.75,1016.75,1019,43
20160901|2016-08-16 20:30,17,1019.25,1020.75,1018.25,1018.25,21
20160901|2016-08-16 21:00,17,1017.75,1017.75,1016,1016.75,26
20160901|2016-08-16 21:30,17,1017.5,1018.75,1017.25,1018,10
20160901|2016-08-16 22:00,17,1018.25,1018.25,1018.25,1018.25,1
20160901|2016-08-16 22:30,17,1018.75,1018.75,1018.5,1018.5,2
20160901|2016-08-16 23:00,17,1019.25,1021,1019.25,1021,12
20160901|2016-08-16 23:30,17,1021,1021,1020.25,1021,14
20160901|2016-08-17 00:00,17,1020,1021.25,1019.75,1020.5,8
20160901|2016-08-17 00:30,17,1021.25,1022,1020.5,1022,131
20160901|2016-08-17 01:00,17,1022.75,1023.25,1022.75,1023,15
20160901|2016-08-17 01:30,17,1022.5,1023.25,1022.25,1022.25,16
20160901|2016-08-17 02:00,17,1022.25,1024,1022,1023.25,17
20160901|2016-08-17 02:30,17,1023,1023.75,1023,1023.25,14
20160901|2016-08-17 03:00,17,1023.25,1023.25,1022.5,1022.5,9
20160901|2016-08-17 03:30,17,1022.75,1023.5,1022.5,1023,13
20160901|2016-08-17 04:00,17,1023,1023,1020.5,1023,34
20160901|2016-08-17 04:30,17,1023,1023,1023,1023,9
20160901|2016-08-17 05:00,17,1022.75,1022.75,1021.5,1021.5,10
20160901|2016-08-17 05:30,17,1021.75,1022.5,1021.75,1022.5,12
20160901|2016-08-17 06:00,17,1022.25,1022.25,1022.25,1022.25,2
20160901|2016-08-17 06:30,17,1022.75,1025.75,1022.5,1025.25,36
20160901|2016-08-17 07:00,17,1025.25,1025.75,1023.25,1023.25,83
20160901|2016-08-17 07:30,17,1023,1023.75,1023,1023.5,33
20160901|2016-08-17 08:30,17,1023.75,1026,1019.75,1022.25,768
20160901|2016-08-17 09:00,17,1021,1027.5,1019.25,1025.5,674
20160901|2016-08-17 09:30,17,1025.75,1028,1024.5,1027.5,384
20160901|2016-08-17 10:00,17,1028,1030,1026.75,1029,605
20160901|2016-08-17 10:30,17,1029.25,1030,1027.5,1028.25,175
20160901|2016-08-17 11:00,17,1028.25,1029,1026.75,1028.5,160
20160901|2016-08-17 11:30,17,1028.5,1029.75,1027.5,1027.75,177
20160901|2016-08-17 12:00,17,1028,1030,1027.75,1030,151
20160901|2016-08-17 12:30,17,1030,1031,1027,1027.5,311
20160901|2016-08-17 13:00,17,1027.5,1031,1027,1030,870
20160901|2016-08-17 19:00,18,1037,1037,1031.5,1033.5,269
20160901|2016-08-17 19:30,18,1033,1033,1029.75,1029.75,16
20160901|2016-08-17 20:00,18,1030.25,1030.25,1029.25,1030.25,12
20160901|2016-08-17 20:30,18,1030.25,1031,1030.25,1031,3
20160901|2016-08-17 21:00,18,1030.5,1030.5,1030.25,1030.25,4
20160901|2016-08-17 21:30,18,1030.25,1030.75,1030.25,1030.5,21
20160901|2016-08-17 22:00,18,1031.25,1032.25,1031.25,1032,6
20160901|2016-08-17 22:30,18,1032.75,1032.75,1032.5,1032.5,4
20160901|2016-08-17 23:00,18,1032.25,1032.25,1032.25,1032.25,1
20160901|2016-08-17 23:30,18,1031.75,1032,1031.75,1032,5
20160901|2016-08-18 00:00,18,1031.75,1031.75,1031.75,1031.75,3
20160901|2016-08-18 00:30,18,1031.5,1032,1023.25,1025.75,203
20160901|2016-08-18 01:00,18,1026,1026.25,1025.25,1025.75,19
20160901|2016-08-18 01:30,18,1025.25,1025.25,1021.75,1022.5,168
20160901|2016-08-18 02:00,18,1022.5,1023.5,1022.25,1022.5,13
20160901|2016-08-18 02:30,18,1022.75,1024,1022.75,1024,6
20160901|2016-08-18 03:00,18,1024,1024.75,1023.5,1024.75,15
20160901|2016-08-18 03:30,18,1022.75,1023.5,1022.25,1022.25,12
20160901|2016-08-18 04:00,18,1022.5,1024,1022.25,1024,17
20160901|2016-08-18 04:30,18,1024,1024,1023.5,1023.5,4
20160901|2016-08-18 05:00,18,1023.25,1023.25,1018.25,1019.5,137
20160901|2016-08-18 05:30,18,1020.5,1021.25,1020.25,1020.25,49
20160901|2016-08-18 06:00,18,1020,1021.5,1020,1021.5,33
20160901|2016-08-18 06:30,18,1021.25,1022,1019.75,1021,27
20160901|2016-08-18 07:00,18,1020.5,1023,1020.5,1022.75,39
20160901|2016-08-18 07:30,18,1023,1023,1020.25,1022.5,114
20160901|2016-08-18 08:30,18,1020,1020.75,1012,1015,982
20160901|2016-08-18 09:00,18,1014.5,1019.75,1013.5,1019,539
20160901|2016-08-18 09:30,18,1018.75,1018.75,1015.25,1017.5,276
20160901|2016-08-18 10:00,18,1017.25,1019,1015,1015.75,214
20160901|2016-08-18 10:30,18,1015.75,1019,1015.5,1018.5,312
20160901|2016-08-18 11:00,18,1019.25,1026.25,1019.25,1026.25,509
20160901|2016-08-18 11:30,18,1026,1031.5,1025,1029.75,396
20160901|2016-08-18 12:00,18,1030,1031.5,1029.5,1030.75,193
20160901|2016-08-18 12:30,18,1030.75,1032.5,1029.75,1030.5,327
20160901|2016-08-18 13:00,18,1030.5,1034.75,1029.75,1031.75,536
20160901|2016-08-18 19:00,19,1032.5,1035,1032,1033.25,97
20160901|2016-08-18 19:30,19,1033,1033.5,1031,1031,31
20160901|2016-08-18 20:00,19,1031,1031,1028.25,1030,155
20160901|2016-08-18 20:30,19,1029,1029,1027.5,1027.5,30
20160901|2016-08-18 21:00,19,1027,1027,1025.25,1025.25,46
20160901|2016-08-18 21:30,19,1025,1025,1019,1019,97
20160901|2016-08-18 22:00,19,1019.75,1020.75,1018.5,1020.75,21
20160901|2016-08-18 22:30,19,1021.5,1022,1021.5,1022,25
20160901|2016-08-18 23:00,19,1022.75,1023.5,1022.75,1023.5,6
20160901|2016-08-19 00:00,19,1023.5,1023.5,1023,1023,3
20160901|2016-08-19 00:30,19,1022,1022,1020.75,1020.75,7
20160901|2016-08-19 01:00,19,1022.75,1023.25,1022.75,1023.25,2
20160901|2016-08-19 01:30,19,1023.25,1023.75,1023.25,1023.75,5
20160901|2016-08-19 02:30,19,1022.75,1022.75,1022.75,1022.75,1
20160901|2016-08-19 03:00,19,1023,1023.5,1023,1023.5,4
20160901|2016-08-19 03:30,19,1022.5,1022.5,1022.5,1022.5,2
20160901|2016-08-19 04:00,19,1022.75,1023.25,1022.25,1022.25,21
20160901|2016-08-19 04:30,19,1022.25,1022.25,1020.75,1020.75,14
20160901|2016-08-19 05:00,19,1020.5,1020.5,1017.75,1018.75,43
20160901|2016-08-19 05:30,19,1017,1019.75,1017,1017.5,19
20160901|2016-08-19 06:00,19,1017.75,1018.75,1017.5,1017.75,9
20160901|2016-08-19 06:30,19,1017,1020,1017,1020,67
20160901|2016-08-19 07:00,19,1020,1020,1018,1019.25,95
20160901|2016-08-19 07:30,19,1019.25,1022,1019.25,1021.5,50
20160901|2016-08-19 08:30,19,1019.5,1028.5,1019.5,1027,688
20160901|2016-08-19 09:00,19,1028.25,1030.75,1025,1028,641
20160901|2016-08-19 09:30,19,1028,1028,1023.75,1025.5,366
20160901|2016-08-19 10:00,19,1025.25,1027.5,1023.5,1026.5,163
20160901|2016-08-19 10:30,19,1026,1031.75,1026,1030.25,546
20160901|2016-08-19 11:00,19,1030.75,1032,1029,1030.5,270
20160901|2016-08-19 11:30,19,1030.5,1031.25,1029.5,1030.5,91
20160901|2016-08-19 12:00,19,1029.25,1030.5,1029,1030.5,50
20160901|2016-08-19 12:30,19,1030.75,1032.25,1028,1028.5,196
20160901|2016-08-19 13:00,19,1029,1029.75,1026,1027.5,381
20160901|2016-08-21 19:00,22,1025.5,1028.75,1023.5,1028.75,196
20160901|2016-08-21 19:30,22,1028.5,1030,1026.5,1026.5,55
20160901|2016-08-21 20:00,22,1028,1032.75,1028,1032.75,53
20160901|2016-08-21 20:30,22,1031.25,1032,1029,1031.25,19
20160901|2016-08-21 21:00,22,1032,1033.5,1030.75,1030.75,33
20160901|2016-08-21 21:30,22,1032,1032.75,1031,1031.25,13
20160901|2016-08-21 22:00,22,1030.5,1030.5,1029.5,1029.5,5
20160901|2016-08-21 22:30,22,1029,1029,1028,1028.75,14
20160901|2016-08-21 23:30,22,1028,1028,1027.5,1027.5,9
20160901|2016-08-22 00:00,22,1027.25,1027.75,1027.25,1027.25,10
20160901|2016-08-22 00:30,22,1027,1027.25,1024.75,1027.25,17
20160901|2016-08-22 01:00,22,1029.5,1029.5,1027.5,1027.5,3
20160901|2016-08-22 01:30,22,1028.5,1028.5,1028.5,1028.5,1
20160901|2016-08-22 02:00,22,1028.5,1029.5,1028.5,1028.75,17
20160901|2016-08-22 02:30,22,1029.75,1029.75,1029.75,1029.75,2
20160901|2016-08-22 03:00,22,1029,1030,1029,1030,3
20160901|2016-08-22 03:30,22,1029.25,1030.75,1029.25,1030.75,21
20160901|2016-08-22 04:00,22,1031,1031,1030.25,1030.25,12
20160901|2016-08-22 04:30,22,1030.25,1031.5,1030,1031.5,28
20160901|2016-08-22 05:00,22,1031.5,1032.75,1031,1031.25,23
20160901|2016-08-22 05:30,22,1030.5,1030.5,1030.25,1030.5,6
20160901|2016-08-22 06:00,22,1030,1030.5,1030,1030,9
20160901|2016-08-22 06:30,22,1030,1030.25,1029.75,1029.75,4
20160901|2016-08-22 07:00,22,1029.75,1030,1025.5,1025.5,69
20160901|2016-08-22 07:30,22,1025.5,1025.5,1023,1024,75
20160901|2016-08-22 08:30,22,1025,1032.25,1024.25,1031.75,375
20160901|2016-08-22 09:00,22,1032,1034.75,1031,1034,263
20160901|2016-08-22 09:30,22,1034.5,1034.75,1031.75,1032.75,248
20160901|2016-08-22 10:00,22,1032.75,1036,1032.75,1034.5,274
20160901|2016-08-22 10:30,22,1034.75,1037.75,1033.75,1037.5,209
20160901|2016-08-22 11:00,22,1037.5,1040.5,1037.25,1040,400
20160901|2016-08-22 11:30,22,1040,1041.25,1039.25,1041,240
20160901|2016-08-22 12:00,22,1040.75,1040.75,1035.75,1036.25,120
20160901|2016-08-22 12:30,22,1037,1039,1035.75,1037.25,247
20160901|2016-08-22 13:00,22,1037,1037,1031.5,1034.75,546
20160901|2016-08-22 19:00,23,1030.5,1035,1030.5,1034.5,63
20160901|2016-08-22 19:30,23,1034.75,1035.25,1033.75,1033.75,16
20160901|2016-08-22 20:00,23,1034.75,1035.25,1030.75,1032,27
20160901|2016-08-22 20:30,23,1032.75,1033,1032.75,1032.75,5
20160901|2016-08-22 21:00,23,1032.25,1032.25,1032.25,1032.25,2
20160901|2016-08-22 21:30,23,1032.5,1032.5,1032.5,1032.5,2
20160901|2016-08-22 22:00,23,1032.25,1032.25,1027.25,1027.25,72
20160901|2016-08-22 22:30,23,1028.5,1029.75,1028.5,1029.75,7
20160901|2016-08-22 23:00,23,1029.5,1029.5,1028.25,1029.25,8
20160901|2016-08-22 23:30,23,1028.25,1028.25,1028.25,1028.25,3
20160901|2016-08-23 01:00,23,1027,1028.75,1026.5,1028.75,9
20160901|2016-08-23 01:30,23,1028.75,1029.5,1028.5,1029.5,20
20160901|2016-08-23 02:00,23,1028,1028,1027.5,1027.75,20
20160901|2016-08-23 02:30,23,1028.5,1028.5,1028.5,1028.5,11
20160901|2016-08-23 03:00,23,1028,1029.25,1028,1028.5,33
20160901|2016-08-23 03:30,23,1028.5,1028.5,1027.5,1028,9
20160901|2016-08-23 04:00,23,1028.75,1029.5,1028.75,1029.25,21
20160901|2016-08-23 04:30,23,1029,1030.5,1028.75,1030.5,15
20160901|2016-08-23 05:00,23,1030.75,1030.75,1029.5,1029.75,31
20160901|2016-08-23 05:30,23,1029.25,1029.25,1029,1029,5
20160901|2016-08-23 06:00,23,1029,1030,1029,1030,9
20160901|2016-08-23 06:30,23,1030,1031.25,1030,1031.25,10
20160901|2016-08-23 07:00,23,1030.75,1032,1029.25,1032,76
20160901|2016-08-23 07:30,23,1032,1034.25,1032,1034,79
20160901|2016-08-23 08:30,23,1033.25,1033.5,1030,1033,310
20160901|2016-08-23 09:00,23,1033.25,1034.5,1028.75,1030.75,577
20160901|2016-08-23 09:30,23,1031,1033.75,1027,1033.75,277
20160901|2016-08-23 10:00,23,1033.75,1034,1028.75,1031.5,150
20160901|2016-08-23 10:30,23,1031.75,1033.5,1030,1030.75,159
20160901|2016-08-23 11:00,23,1030.5,1035,1030.5,1033.75,147
20160901|2016-08-23 11:30,23,1034.25,1034.5,1032.25,1034.25,115
20160901|2016-08-23 12:00,23,1034.5,1036.25,1033.25,1034,182
20160901|2016-08-23 12:30,23,1034.25,1036.75,1034.25,1035.25,178
20160901|2016-08-23 13:00,23,1035.5,1036,1033.5,1033.5,386
20160901|2016-08-23 19:00,24,1033.5,1036,1033.5,1035.25,42
20160901|2016-08-23 19:30,24,1035.75,1036,1034.75,1035,39
20160901|2016-08-23 20:00,24,1034.5,1034.75,1034,1034,3
20160901|2016-08-23 20:30,24,1032.5,1032.75,1032,1032.5,20
20160901|2016-08-23 21:00,24,1032.5,1033.25,1032.5,1033,6
20160901|2016-08-23 21:30,24,1032.75,1032.75,1029.25,1029.25,27
20160901|2016-08-23 22:00,24,1028.75,1030,1028.5,1030,19
20160901|2016-08-23 22:30,24,1029.25,1029.25,1029.25,1029.25,2
20160901|2016-08-23 23:00,24,1029.5,1029.5,1029.5,1029.5,4
20160901|2016-08-24 00:30,24,1030,1032,1030,1030.75,11
20160901|2016-08-24 01:00,24,1030.75,1031,1030.75,1031,5
20160901|2016-08-24 01:30,24,1030.25,1030.25,1030,1030,2
20160901|2016-08-24 02:00,24,1028.75,1028.75,1026,1026,38
20160901|2016-08-24 02:30,24,1028.75,1028.75,1028.75,1028.75,3
20160901|2016-08-24 03:00,24,1029.25,1029.75,1028.5,1029.75,8
20160901|2016-08-24 03:30,24,1028.5,1028.5,1028.5,1028.5,1
20160901|2016-08-24 04:00,24,1028.25,1031,1028.25,1031,8
20160901|2016-08-24 04:30,24,1030,1030.5,1030,1030.5,2
20160901|2016-08-24 05:00,24,1029.75,1029.75,1028,1028.25,23
20160901|2016-08-24 05:30,24,1028.25,1028.5,1028,1028.25,11
20160901|2016-08-24 06:00,24,1028.5,1029.25,1028.5,1029,8
20160901|2016-08-24 06:30,24,1029,1030,1028.25,1030,33
20160901|2016-08-24 07:00,24,1029.25,1031.25,1029.25,1031,34
20160901|2016-08-24 07:30,24,1031.25,1032.25,1031.25,1031.75,86
20160901|2016-08-24 08:30,24,1030.25,1034.25,1029,1032.75,501
20160901|2016-08-24 09:00,24,1030.75,1033.5,1030,1033,155
20160901|2016-08-24 09:30,24,1032,1034.5,1031.25,1032.25,156
20160901|2016-08-24 10:00,24,1032.75,1033,1026,1026.5,286
20160901|2016-08-24 10:30,24,1026.75,1028,1022,1022.5,553
20160901|2016-08-24 11:00,24,1022.25,1026.5,1022.25,1026.25,465
20160901|2016-08-24 11:30,24,1025.5,1031.75,1025.5,1030.5,220
20160901|2016-08-24 12:00,24,1031,1034,1028.5,1028.5,199
20160901|2016-08-24 12:30,24,1029,1031,1028,1029.75,131
20160901|2016-08-24 13:00,24,1029.75,1032.75,1029,1029.25,526
20160901|2016-08-24 19:00,25,1029.75,1029.75,1025,1026,69
20160901|2016-08-24 19:30,25,1026.5,1028.5,1026.5,1028.25,56
20160901|2016-08-24 20:00,25,1027.25,1027.75,1025,1027.25,27
20160901|2016-08-24 20:30,25,1025.25,1026,1023.5,1023.75,75
20160901|2016-08-24 21:00,25,1023.25,1025,1022,1023.25,89
20160901|2016-08-24 21:30,25,1023,1023,1018.5,1020.75,83
20160901|2016-08-24 22:00,25,1020.5,1023.25,1019.5,1023.25,43
20160901|2016-08-24 22:30,25,1023,1023,1021.75,1021.75,10
20160901|2016-08-24 23:00,25,1022.25,1024.25,1022.25,1024.25,7
20160901|2016-08-25 00:00,25,1022.5,1022.5,1022.5,1022.5,15
20160901|2016-08-25 00:30,25,1022.75,1023.5,1021.75,1023.5,65
20160901|2016-08-25 01:00,25,1023.75,1027,1023.75,1027,17
20160901|2016-08-25 01:30,25,1024.75,1024.75,1024.75,1024.75,7
20160901|2016-08-25 02:00,25,1024.5,1024.5,1022.75,1022.75,3
20160901|2016-08-25 02:30,25,1022,1025,1022,1025,18
20160901|2016-08-25 03:00,25,1025,1025.5,1024.75,1024.75,39
20160901|2016-08-25 03:30,25,1023.75,1025,1023.5,1024.5,13
20160901|2016-08-25 04:00,25,1024.25,1024.25,1024.25,1024.25,1
20160901|2016-08-25 04:30,25,1024.75,1025,1023.75,1023.75,4
20160901|2016-08-25 05:00,25,1023.5,1024,1022.5,1022.5,10
20160901|2016-08-25 05:30,25,1022.75,1022.75,1022.75,1022.75,1
20160901|2016-08-25 06:00,25,1023.25,1023.25,1020.75,1021.25,40
20160901|2016-08-25 06:30,25,1021.25,1022.75,1020,1022.25,55
20160901|2016-08-25 07:00,25,1022.75,1023.25,1022,1022.5,17
20160901|2016-08-25 07:30,25,1023,1025.75,1022.75,1024,105
20160901|2016-08-25 08:30,25,1023.5,1023.5,1016.5,1016.5,835
20160901|2016-08-25 09:00,25,1016.25,1018.5,1015.25,1017.25,709
20160901|2016-08-25 09:30,25,1017,1017.5,1010.25,1012.25,1216
20160901|2016-08-25 10:00,25,1012.25,1012.5,1007,1007.5,793
20160901|2016-08-25 10:30,25,1007.25,1009,1004.5,1005,884
20160901|2016-08-25 11:00,25,1005,1005.5,1002.75,1003,950
20160901|2016-08-25 11:30,25,1002.75,1004.25,1001.25,1003.25,576
20160901|2016-08-25 12:00,25,1003,1003.5,1001,1001.75,947
20160901|2016-08-25 12:30,25,1002,1004,1000.5,1001,632
20160901|2016-08-25 13:00,25,1000.25,1000.75,997,997,1568
20160901|2016-08-25 19:00,26,996.5,999,996.5,998.25,479
20160901|2016-08-25 19:30,26,998.75,999.25,998.25,999,231
20160901|2016-08-25 20:00,26,999,1000,998,999.5,186
20160901|2016-08-25 20:30,26,999.75,1000,999,999.75,89
20160901|2016-08-25 21:00,26,998.5,998.5,998,998,21
20160901|2016-08-25 21:30,26,997.25,997.5,995.5,996.25,52
20160901|2016-08-25 22:00,26,995.75,997.25,995.5,996,7
20160901|2016-08-25 22:30,26,996,996,996,996,2
20160901|2016-08-25 23:00,26,997.5,997.5,997.5,997.5,3
20160901|2016-08-25 23:30,26,996.25,996.25,996.25,996.25,2
20160901|2016-08-26 00:30,26,996,996,995,995,19
20160901|2016-08-26 01:00,26,998,998,995.75,996.25,7
20160901|2016-08-26 01:30,26,996.25,996.25,994.5,995,13
20160901|2016-08-26 02:00,26,996.5,997.75,996.5,997.75,26
20160901|2016-08-26 02:30,26,996.5,996.5,995.75,995.75,3
20160901|2016-08-26 03:00,26,996,996.5,996,996.5,2
20160901|2016-08-26 03:30,26,996.25,996.25,996,996.25,5
20160901|2016-08-26 04:00,26,995.5,995.5,995.5,995.5,1
20160901|2016-08-26 04:30,26,996.25,996.25,996,996,4
20160901|2016-08-26 05:00,26,996.25,996.25,994.25,996,20
20160901|2016-08-26 05:30,26,995.75,996.25,995.75,996.25,5
20160901|2016-08-26 06:00,26,996.75,999,996.75,999,27
20160901|2016-08-26 06:30,26,999.5,1000.5,999,1000,25
20160901|2016-08-26 07:00,26,999.75,1000.5,999.75,999.75,57
20160901|2016-08-26 07:30,26,1000,1001.75,1000,1001.25,219
20160901|2016-08-26 08:30,26,1000.75,1002.25,996.5,1000.5,1150
20160901|2016-08-26 09:00,26,1000,1001,998,1000.25,452
20160901|2016-08-26 09:30,26,1000.5,1000.5,995,998.25,384
20160901|2016-08-26 10:00,26,998,998.5,995.25,995.75,293
20160901|2016-08-26 10:30,26,995.5,995.5,987.5,988.25,859
20160901|2016-08-26 11:00,26,988.25,988.25,982.5,982.75,803
20160901|2016-08-26 11:30,26,983,989.5,983,987.5,1588
20160901|2016-08-26 12:00,26,987.5,987.75,984.75,985.75,575
20160901|2016-08-26 12:30,26,985.75,990.5,985,989.25,1317
20160901|2016-08-26 13:00,26,989.5,991,989.25,989.75,1918
20160901|2016-08-28 19:00,29,991.75,991.75,987.75,989,313
20160901|2016-08-28 19:30,29,989.5,989.5,988.25,988.25,3
20160901|2016-08-28 20:00,29,988,994,988,994,66
20160901|2016-08-28 20:30,29,993.75,997,993.75,996.75,37
20160901|2016-08-28 21:00,29,998.25,998.25,992.75,992.75,253
20160901|2016-08-28 21:30,29,993,995,993,994.25,216
20160901|2016-08-28 22:00,29,993,994.25,993,993.25,5
20160901|2016-08-28 22:30,29,993.25,993.5,993.25,993.5,3
20160901|2016-08-28 23:00,29,993.25,993.25,993.25,993.25,1
20160901|2016-08-28 23:30,29,993,993,993,993,3
20160901|2016-08-29 00:00,29,993.5,993.5,993.5,993.5,1
20160901|2016-08-29 00:30,29,992.75,992.75,992,992,16
20160901|2016-08-29 01:00,29,992,992,990.5,990.5,23
20160901|2016-08-29 01:30,29,990.5,990.5,990.5,990.5,2
20160901|2016-08-29 02:00,29,990,991.75,990,991,8
20160901|2016-08-29 02:30,29,991.75,992.25,990.75,990.75,10
20160901|2016-08-29 03:00,29,989.75,989.75,989.75,989.75,2
20160901|2016-08-29 03:30,29,989.5,989.5,989,989,12
20160901|2016-08-29 04:00,29,988.25,988.25,987,987,3
20160901|2016-08-29 04:30,29,988.25,988.75,988,988,14
20160901|2016-08-29 05:00,29,985,985.5,985,985,43
20160901|2016-08-29 05:30,29,985.5,987,984.5,987,25
20160901|2016-08-29 06:00,29,985,985,984.75,984.75,4
20160901|2016-08-29 06:30,29,985.5,987.25,985.5,986.75,7
20160901|2016-08-29 07:00,29,986.75,987.25,984,985,36
20160901|2016-08-29 07:30,29,984.75,986.5,984.5,985.5,23
20160901|2016-08-29 08:30,29,987,990,985.25,987,864
20160901|2016-08-29 09:00,29,988,990.25,987.75,988.25,279
20160901|2016-08-29 09:30,29,988.75,991,987.25,990.75,379
20160901|2016-08-29 10:00,29,991,992,989.75,989.75,213
20160901|2016-08-29 10:30,29,990.25,990.25,985.5,988.25,99
20160901|2016-08-29 11:00,29,987.75,989,986.25,986.25,58
20160901|2016-08-29 11:30,29,986,986.5,982.75,983.25,84
20160901|2016-08-29 12:00,29,983.25,984.5,982.5,983,154
20160901|2016-08-29 12:30,29,983,983.25,981.5,983.25,170
20160901|2016-08-29 13:00,29,982.25,984,982.25,982.75,322
20160901|2016-08-29 19:00,30,984,984.5,982.75,984.5,49
20160901|2016-08-29 19:30,30,984.5,984.5,984.5,984.5,2
20160901|2016-08-29 20:00,30,985.25,986,985.25,985.25,32
20160901|2016-08-29 20:30,30,985,985.5,983,983,23
20160901|2016-08-29 21:00,30,981.75,982.25,981.75,982,6
20160901|2016-08-29 21:30,30,982,982,982,982,1
20160901|2016-08-29 22:00,30,981.75,984.25,981.75,983.75,9
20160901|2016-08-29 22:30,30,983.75,983.75,983.75,983.75,2
20160901|2016-08-30 00:30,30,983.75,984,983.75,984,5
20160901|2016-08-30 01:00,30,983.25,983.25,983.25,983.25,1
20160901|2016-08-30 02:00,30,984.5,984.5,983.75,983.75,29
20160901|2016-08-30 02:30,30,982.5,982.5,982.5,982.5,3
20160901|2016-08-30 03:00,30,982.25,982.5,982,982.5,17
20160901|2016-08-30 03:30,30,981.75,982.25,981.75,982.25,7
20160901|2016-08-30 04:30,30,981.5,981.5,981,981,11
20160901|2016-08-30 05:00,30,981.25,981.25,981.25,981.25,1
20160901|2016-08-30 05:30,30,981.25,981.25,981.25,981.25,1
20160901|2016-08-30 06:00,30,981.75,982,981.5,981.5,7
20160901|2016-08-30 06:30,30,981.5,983,981.5,982.5,18
20160901|2016-08-30 07:00,30,983.25,983.25,980,980.75,143
20160901|2016-08-30 07:30,30,980.75,980.75,979.5,979.75,17
20160901|2016-08-30 08:30,30,981,981.5,972.5,972.75,405
20160901|2016-08-30 09:00,30,972.25,973.25,964.5,964.5,358
20160901|2016-08-30 09:30,30,964.25,966.25,962.5,966.25,416
20160901|2016-08-30 10:00,30,965.75,967.25,962.5,966,229
20160901|2016-08-30 10:30,30,965.25,965.25,960.5,961.75,128
20160901|2016-08-30 11:00,30,963,963.75,962.75,963.75,38
20160901|2016-08-30 11:30,30,963,964.25,962.75,962.75,21
20160901|2016-08-30 12:00,30,963.5,965.5,963.5,965,56
20160901|2016-08-30 12:30,30,965.25,965.25,962.5,962.75,55
20160901|2016-08-30 13:00,30,963.25,968,963,967.25,153
20160901|2016-08-30 19:00,31,966.5,970.5,966.5,970.5,71
20160901|2016-08-30 20:30,31,966.5,966.5,966.5,966.5,1
20160901|2016-08-31 00:30,31,963.25,963.25,963.25,963.25,1
20160901|2016-08-31 01:00,31,961.25,961.25,961.25,961.25,1
20160901|2016-08-31 02:00,31,961.5,961.5,961.5,961.5,1
20160901|2016-08-31 03:00,31,961.75,961.75,961.5,961.5,3
20160901|2016-08-31 03:30,31,961.5,961.75,961.5,961.75,3
20160901|2016-08-31 04:00,31,961,962.5,961,962.5,8
20160901|2016-08-31 06:30,31,960.5,960.5,960,960,3
20160901|2016-08-31 07:00,31,962.5,962.5,962.5,962.5,1
20160901|2016-08-31 07:30,31,960.5,960.5,960.25,960.25,5
20160901|2016-08-31 08:30,31,960.25,970.5,960.25,969,35
20160901|2016-08-31 09:00,31,969,969,964.75,964.75,19
20160901|2016-08-31 09:30,31,964.5,964.5,962.25,964.5,73
20160901|2016-08-31 10:00,31,962.5,962.5,959.25,959.25,6
20160901|2016-08-31 10:30,31,958.75,963.25,958,963.25,16
20160901|2016-08-31 11:00,31,962,962,958,958,61
20160901|2016-08-31 11:30,31,958.5,958.5,957,958,57
20160901|2016-08-31 12:00,31,956.5,960,956,960,63
20160901|2016-08-31 12:30,31,960,961.75,960,961.5,6
20160901|2016-08-31 13:00,31,960,962.25,958.5,958.5,17
20160901|2016-08-31 19:00,1,960.25,960.25,960.25,960.25,2
20160901|2016-08-31 19:30,1,959,959,959,959,1
20160901|2016-09-01 00:00,1,963.5,963.5,963.5,963.5,1
20160901|2016-09-01 01:00,1,964,964,963,963,4
20160901|2016-09-01 01:30,1,963.5,963.5,963.5,963.5,1
20160901|2016-09-01 06:30,1,963,963,963,963,2
20160901|2016-09-01 07:00,1,963,963.25,963,963.25,11
20160901|2016-09-01 08:30,1,963.25,965,962,964.75,38
20160901|2016-09-01 09:00,1,962.25,962.5,957.25,957.25,13
20160901|2016-09-01 09:30,1,955,955.25,954,955,29
20160901|2016-09-01 10:00,1,957.5,960,957,960,20
20160901|2016-09-01 10:30,1,961.5,962.5,961,961,5
20160901|2016-09-01 11:00,1,962.25,962.25,960,960,2
20160901|2016-09-01 11:30,1,957.75,957.75,957.75,957.75,1
20160901|2016-09-01 12:00,1,956,956,956,956,4
20160901|2016-09-01 12:30,1,958.25,958.25,958.25,958.25,1
20160901|2016-09-01 13:00,1,958.25,959.75,958.25,959.75,21
20160901|2016-09-01 19:00,2,960,960,960,960,2
20160901|2016-09-01 20:00,2,964.25,964.25,964.25,964.25,10
20160901|2016-09-01 20:30,2,964.25,964.25,964.25,964.25,5
20160901|2016-09-01 21:30,2,968.5,968.5,968.25,968.25,3
20160901|2016-09-01 22:00,2,968.25,968.25,968.25,968.25,2
20160901|2016-09-01 23:00,2,967.75,967.75,967.75,967.75,3
20160901|2016-09-02 00:30,2,967,967,967,967,2
20160901|2016-09-02 01:30,2,963,963.25,963,963,6
20160901|2016-09-02 02:30,2,964,964,964,964,1
20160901|2016-09-02 06:00,2,965.75,965.75,965.75,965.75,1
20160901|2016-09-02 06:30,2,966.5,966.5,966.5,966.5,3
20160901|2016-09-02 08:30,2,967,970.5,966.25,970.5,18
20160901|2016-09-02 09:00,2,970,970,969.5,969.75,4
20160901|2016-09-02 09:30,2,971,971,967,967,5
20160901|2016-09-02 10:00,2,967.5,969.5,966.75,969.25,4
20160901|2016-09-02 10:30,2,967.75,968.5,967.75,968.5,3
20160901|2016-09-02 11:00,2,967.5,967.5,965,965,4
20160901|2016-09-02 11:30,2,964.75,964.75,962,962.75,31
20160901|2016-09-02 12:00,2,962,964.25,962,963.5,23
20160901|2016-09-02 12:30,2,964.5,965.5,964,964,34
20160901|2016-09-02 13:00,2,966,966,966,966,3
20160901|2016-09-05 19:00,6,969,969,969,969,2
20160901|2016-09-05 20:30,6,970.75,970.75,970.75,970.75,1
20160901|2016-09-05 22:00,6,969.5,969.5,969,969.25,23
20160901|2016-09-05 23:30,6,969.25,969.25,969.25,969.25,2
20160901|2016-09-06 00:30,6,969.25,969.25,969,969,6
20160901|2016-09-06 01:30,6,969.5,969.5,969.5,969.5,3
20160901|2016-09-06 04:30,6,967,967,967,967,5
20160901|2016-09-06 05:00,6,966.25,966.25,966.25,966.25,1
20160901|2016-09-06 07:00,6,966.25,966.25,966.25,966.25,15
20160901|2016-09-06 07:30,6,965.5,965.5,965.5,965.5,5
20160901|2016-09-06 08:30,6,969,976.75,969,976.5,77
20160901|2016-09-06 09:00,6,976.5,978,975.75,975.75,24
20160901|2016-09-06 09:30,6,977.25,977.5,974.75,974.75,45
20160901|2016-09-06 10:00,6,974.75,974.75,974.75,974.75,30
20160901|2016-09-06 11:00,6,974.75,974.75,974.75,974.75,6
20160901|2016-09-06 11:30,6,974,974,974,974,1
20160901|2016-09-06 12:00,6,971.75,971.75,971.75,971.75,1
20160901|2016-09-06 13:00,6,973,973,973,973,4
20160901|2016-09-07 00:30,7,980.5,981,980.5,981,4
20160901|2016-09-07 03:00,7,982.5,982.5,982.25,982.25,10
20160901|2016-09-07 05:30,7,982,982,982,982,1
20160901|2016-09-07 06:30,7,982.25,982.25,982.25,982.25,10
20160901|2016-09-07 08:30,7,988.75,993.5,988.75,993,13
20160901|2016-09-07 09:00,7,992,992,990.75,991,18
20160901|2016-09-07 09:30,7,990.25,990.5,987,987,120
20160901|2016-09-07 10:00,7,987,988.25,987,988.25,11
20160901|2016-09-07 10:30,7,988.5,988.5,988.25,988.25,26
20160901|2016-09-07 11:00,7,990,990.5,989.5,990.25,26
20160901|2016-09-07 12:00,7,990,990,989.5,989.5,6
20160901|2016-09-07 12:30,7,991,991.25,991,991.25,6
20160901|2016-09-07 13:00,7,990,990,990,990,100
20160901|2016-09-07 19:00,8,994.5,994.5,992.75,992.75,3
20160901|2016-09-07 19:30,8,992.25,992.25,992.25,992.25,1
20160901|2016-09-07 20:00,8,990.25,990.25,990.25,990.25,1
20160901|2016-09-08 04:00,8,997.75,997.75,997.75,997.75,2
20160901|2016-09-08 05:00,8,998.25,998.25,998.25,998.25,1
20160901|2016-09-08 06:00,8,997.75,997.75,997.75,997.75,1
20160901|2016-09-08 08:30,8,996.25,999.25,996.25,997,10
20160901|2016-09-08 09:00,8,991,991,988.5,990.75,3
20160901|2016-09-08 09:30,8,987.75,987.75,987.75,987.75,1
20160901|2016-09-08 10:00,8,989.75,989.75,989.75,989.75,1
20160901|2016-09-08 10:30,8,990.25,990.25,990.25,990.25,1
20160901|2016-09-08 11:00,8,990.25,990.25,990.25,990.25,3
20160901|2016-09-08 12:00,8,990,990,990,990,1
20160901|2016-09-08 12:30,8,992.5,992.5,992.5,992.5,10
20160901|2016-09-08 20:00,9,989.5,989.5,988.5,988.5,6
20160901|2016-09-09 04:00,9,992,992,992,992,1
20160901|2016-09-09 07:30,9,991.5,991.5,991.5,991.5,1
20160901|2016-09-09 08:30,9,990.25,990.25,990,990,4
20160901|2016-09-09 09:30,9,995.25,995.25,995,995,15
20160901|2016-09-09 10:00,9,997.75,997.75,997.75,997.75,1
20160901|2016-09-09 10:30,9,999.75,999.75,999.75,999.75,10
20160901|2016-09-09 11:00,9,995,995,995,995,1
20160901|2016-09-09 11:30,9,996,996,996,996,1
20160901|2016-09-09 12:00,9,996.5,998.5,996.5,998.5,23
20160901|2016-09-09 12:30,9,998,999.5,998,999.5,6
20160901|2016-09-09 13:00,9,999,999,996,998.75,14
20160901|2016-09-11 23:30,12,990.25,990.25,990.25,990.25,2
20160901|2016-09-12 02:30,12,991.75,991.75,991.75,991.75,1
20160901|2016-09-12 06:00,12,992.5,992.75,992.5,992.75,17
20160901|2016-09-12 07:30,12,994.75,994.75,994.75,994.75,1
20160901|2016-09-12 09:00,12,998.25,998.25,998.25,998.25,2
20160901|2016-09-12 09:30,12,996.25,997.25,996.25,997.25,2
20160901|2016-09-12 10:30,12,1006.75,1006.75,1006.75,1006.75,1
20160901|2016-09-12 11:00,12,991.25,991.25,982.75,985,9
20160901|2016-09-12 11:30,12,982,982,980,980,17
20160901|2016-09-12 12:00,12,981.5,983.5,981.5,982.5,10
20160901|2016-09-12 12:30,12,982.25,982.5,982.25,982.25,7
20160901|2016-09-12 13:00,12,985.5,985.5,985.5,985.5,1
20160901|2016-09-13 04:00,13,982.5,982.5,982.5,982.5,1
20160901|2016-09-13 06:30,13,982,982,982,982,1
20160901|2016-09-13 07:00,13,982,982,982,982,18
20160901|2016-09-13 08:30,13,982,982,978,978,18
20160901|2016-09-13 09:00,13,976.25,976.25,976.25,976.25,4
20160901|2016-09-13 09:30,13,976,976.25,975,975,17
20160901|2016-09-13 10:00,13,973.25,973.25,973.25,973.25,1
20160901|2016-09-13 10:30,13,973.25,973.25,971,971.25,13
20160901|2016-09-13 11:00,13,969.75,969.75,968.5,969,5
20160901|2016-09-13 11:30,13,969.25,969.25,969.25,969.25,1
20160901|2016-09-13 12:00,13,970,970,970,970,5
20160901|2016-09-13 12:30,13,970,971,970,971,9
20160901|2016-09-13 13:00,13,969,969,969,969,2
20160901|2016-09-14 06:00,14,971.75,971.75,971.75,971.75,2
20160901|2016-09-14 08:30,14,969.5,969.5,968.5,968.5,3
20160901|2016-09-14 09:00,14,971,971,967.75,967.75,2
20161101|2016-04-22 11:30,22,978.75,981.25,978.5,979.75,2809
20161101|2016-04-22 12:00,22,979.75,983.75,979,983.25,2675
20161101|2016-04-22 12:30,22,983.25,984.75,980,982.5,3620
20161101|2016-04-22 13:00,22,982.5,984.5,979.25,980.5,4611
20161101|2016-04-24 19:00,25,980,983,979.5,980.25,833
20161101|2016-04-24 19:30,25,980.25,981.5,980.25,981,180
20161101|2016-04-24 20:00,25,980.75,981.75,976.25,979.5,973
20161101|2016-04-24 20:30,25,979.5,980.75,976.5,979,378
20161101|2016-04-24 21:00,25,979,979.75,976.75,978.25,359
20161101|2016-04-24 21:30,25,978.25,980,977,977,141
20161101|2016-04-24 22:00,25,977,978.75,976.5,978,133
20161101|2016-04-24 22:30,25,978,978.75,978,978.75,20
20161101|2016-04-24 23:30,25,979,980.5,979,980,58
20161101|2016-04-25 00:00,25,980.25,981,979.75,979.75,46
20161101|2016-04-25 00:30,25,979.5,979.75,979,979.5,130
20161101|2016-04-25 01:00,25,979,980.25,979,980.25,71
20161101|2016-04-25 01:30,25,980.75,983.25,980.75,983,623
20161101|2016-04-25 02:00,25,983,983.75,981,981.5,116
20161101|2016-04-25 02:30,25,980.75,980.75,979.25,980.25,73
20161101|2016-04-25 03:00,25,980.25,980.75,978.25,978.25,114
20161101|2016-04-25 03:30,25,978.5,978.75,976.75,978.25,168
20161101|2016-04-25 04:00,25,978.5,982.75,978.5,982,211
20161101|2016-04-25 04:30,25,981.75,981.75,979,980.5,73
20161101|2016-04-25 05:00,25,980.75,981.75,979.25,979.25,152
20161101|2016-04-25 05:30,25,979,979.5,978.25,978.5,219
20161101|2016-04-25 06:00,25,978.5,979.75,978.5,979.75,89
20161101|2016-04-25 06:30,25,980,980.25,978,978.75,92
20161101|2016-04-25 07:00,25,978.5,978.75,977.5,977.5,287
20161101|2016-04-25 07:30,25,977.5,980.75,977.5,980.25,452
20161101|2016-04-25 08:30,25,982,992,981.5,990.75,10116
20161101|2016-04-25 09:00,25,990.5,992,985,990.75,3813
20161101|2016-04-25 09:30,25,990.75,995.75,989,995.25,3445
20161101|2016-04-25 10:00,25,995.25,1008.75,995.25,1007,8356
20161101|2016-04-25 10:30,25,1007.25,1010,1005.25,1007,5050
20161101|2016-04-25 11:00,25,1007,1012.75,1007,1009.5,4130
20161101|2016-04-25 11:30,25,1009.75,1011.5,1008.5,1008.5,3357
20161101|2016-04-25 12:00,25,1008.75,1009.25,1005.75,1008,2980
20161101|2016-04-25 12:30,25,1007.75,1009.5,1006.25,1007,2645
20161101|2016-04-25 13:00,25,1006.75,1007.75,995,995,5610
20161101|2016-04-25 19:00,26,996.75,998.75,990.75,992.25,705
20161101|2016-04-25 19:30,26,992.25,993.5,990.75,993.5,276
20161101|2016-04-25 20:00,26,993.5,1000.25,992.5,998.75,544
20161101|2016-04-25 20:30,26,998.75,1001.25,998.25,1000.25,366
20161101|2016-04-25 21:00,26,1000,1001,999,999,48
20161101|2016-04-25 21:30,26,998.5,998.5,995.75,996,156
20161101|2016-04-25 22:00,26,995.75,996.25,992.25,992.5,218
20161101|2016-04-25 22:30,26,993,994,991.5,991.5,99
20161101|2016-04-25 23:00,26,991.75,993.25,991.75,993.25,67
20161101|2016-04-25 23:30,26,993.25,994,993,993.5,45
20161101|2016-04-26 00:00,26,993,994,993,994,2
20161101|2016-04-26 00:30,26,994.25,994.25,991.25,992.25,250
20161101|2016-04-26 01:00,26,992.75,996.75,990.75,993.75,790
20161101|2016-04-26 01:30,26,993.5,997.5,992.75,997.25,436
20161101|2016-04-26 02:00,26,997.5,998.75,996.25,996.75,679
20161101|2016-04-26 02:30,26,996.25,997.25,996.25,997,17
20161101|2016-04-26 03:00,26,996.25,997,996.25,997,10
20161101|2016-04-26 03:30,26,997.5,998,997,997,89
20161101|2016-04-26 04:00,26,997.25,997.25,996.5,996.5,31
20161101|2016-04-26 04:30,26,996.75,997.5,996.75,997.5,29
20161101|2016-04-26 05:00,26,997.25,998,996,996.5,100
20161101|2016-04-26 05:30,26,996.5,997,996.25,996.5,17
20161101|2016-04-26 06:00,26,996.75,999,996.5,998.5,126
20161101|2016-04-26 06:30,26,998.5,1000,998.25,1000,110
20161101|2016-04-26 07:00,26,1000,1001,999.25,1000.25,287
20161101|2016-04-26 07:30,26,1000.25,1001,1000,1000.75,220
20161101|2016-04-26 08:30,26,1002.5,1009.5,1000.5,1003.5,10810
20161101|2016-04-26 09:00,26,1003.25,1003.25,994.5,994.5,5760
20161101|2016-04-26 09:30,26,994.5,1000.5,993.75,999.5,3785
20161101|2016-04-26 10:00,26,999.75,1005.5,997.75,1003.75,2443
20161101|2016-04-26 10:30,26,1003.5,1008.75,1003,1005.75,3056
20161101|2016-04-26 11:00,26,1005.5,1008.75,1004.5,1005.75,2102
20161101|2016-04-26 11:30,26,1005.75,1009.25,1005.75,1006.75,1340
20161101|2016-04-26 12:00,26,1007,1007.25,1003.75,1005.75,1714
20161101|2016-04-26 12:30,26,1006,1008,1004.75,1006.25,2334
20161101|2016-04-26 13:00,26,1006.25,1010,1005,1008,2760
20161101|2016-04-26 19:00,27,1008,1010.5,1007.5,1009,775
20161101|2016-04-26 19:30,27,1009.75,1010,1006.25,1009.5,298
20161101|2016-04-26 20:00,27,1008.25,1008.25,1005,1005.75,679
20161101|2016-04-26 20:30,27,1006.25,1006.25,1004.25,1004.5,356
20161101|2016-04-26 21:00,27,1004.5,1004.75,1003,1003.25,264
20161101|2016-04-26 21:30,27,1003.75,1005.75,1002,1004,214
20161101|2016-04-26 22:00,27,1004,1005,1000.25,1003,448
20161101|2016-04-26 22:30,27,1003.75,1005.75,1003.25,1004.75,170
20161101|2016-04-26 23:00,27,1004.75,1005.25,1004.25,1005.25,19
20161101|2016-04-26 23:30,27,1005.25,1005.5,1005.25,1005.5,5
20161101|2016-04-27 00:00,27,1005.25,1005.25,1004,1004.5,31
20161101|2016-04-27 00:30,27,1004.5,1006.25,1003,1005.5,93
20161101|2016-04-27 01:00,27,1004.25,1006.5,1004.25,1005.25,160
20161101|2016-04-27 01:30,27,1004.5,1005,1003.75,1004.25,62
20161101|2016-04-27 02:00,27,1004.25,1005.5,1004.25,1004.5,50
20161101|2016-04-27 02:30,27,1004.75,1005,1002.25,1003.25,147
20161101|2016-04-27 03:00,27,1003.25,1006,1003.25,1005.75,44
20161101|2016-04-27 03:30,27,1005.75,1008.5,1005.25,1007.5,363
20161101|2016-04-27 04:00,27,1007.75,1008.25,1007.25,1007.75,161
20161101|2016-04-27 04:30,27,1008,1008.75,1006.25,1006.5,201
20161101|2016-04-27 05:00,27,1006.5,1007.25,1005.75,1006.5,228
20161101|2016-04-27 05:30,27,1006.75,1007.25,1006,1007,27
20161101|2016-04-27 06:00,27,1007.25,1007.25,1005,1005.5,126
20161101|2016-04-27 06:30,27,1005.25,1005.25,1003.5,1004.25,126
20161101|2016-04-27 07:00,27,1004,1005.75,1003.75,1005.5,260
20161101|2016-04-27 07:30,27,1005.25,1006.75,1005,1005.5,195
20161101|2016-04-27 08:30,27,1003.5,1006,998.75,1001.25,9158
20161101|2016-04-27 09:00,27,1001,1002.75,999.25,1000.5,3649
20161101|2016-04-27 09:30,27,1000.5,1000.5,992,995,6328
20161101|2016-04-27 10:00,27,994.75,1000,993.75,999,3167
20161101|2016-04-27 10:30,27,998.75,1001,997.5,1000.75,1926
20161101|2016-04-27 11:00,27,1000.75,1005,1000.5,1004,2076
20161101|2016-04-27 11:30,27,1004,1005,1001.25,1002.5,2771
20161101|2016-04-27 12:00,27,1002.5,1003,999.75,1002,1359
20161101|2016-04-27 12:30,27,1002,1002.25,998.75,999.75,2184
20161101|2016-04-27 13:00,27,1000,1004.25,999.5,1000.75,2454
20161101|2016-04-27 19:00,28,1000.25,1001.5,997.25,1001.25,433
20161101|2016-04-27 19:30,28,1000.75,1001,998.5,999.75,149
20161101|2016-04-27 20:00,28,999.75,1002.25,998,999.75,368
20161101|2016-04-27 20:30,28,999.5,1001.5,999.25,1000,212
20161101|2016-04-27 21:00,28,1000,1000.25,998.75,999.75,235
20161101|2016-04-27 21:30,28,999.75,999.75,996.5,997,218
20161101|2016-04-27 22:00,28,997.5,998,997,998,50
20161101|2016-04-27 22:30,28,997.75,997.75,996.75,997.25,19
20161101|2016-04-27 23:00,28,997.5,998.25,997.5,998.25,5
20161101|2016-04-27 23:30,28,998.75,999.25,998.25,998.25,34
20161101|2016-04-28 00:00,28,998.5,999.5,998.25,998.75,49
20161101|2016-04-28 00:30,28,997.75,998.5,994.75,995.75,303
20161101|2016-04-28 01:00,28,995.5,1001.5,994.75,1001.5,763
20161101|2016-04-28 01:30,28,1001.75,1004.25,1000.75,1001.5,971
20161101|2016-04-28 02:00,28,1001.25,1001.75,1000.75,1000.75,68
20161101|2016-04-28 02:30,28,1000.75,1003,1000.5,1002,79
20161101|2016-04-28 03:00,28,1002.75,1002.75,1000,1000,140
20161101|2016-04-28 03:30,28,1000.5,1002,1000.5,1000.75,66
20161101|2016-04-28 04:00,28,1002,1002.75,1001,1001.75,106
20161101|2016-04-28 04:30,28,1002.75,1002.75,1000,1001.75,89
20161101|2016-04-28 05:00,28,1001.75,1001.75,1001,1001,22
20161101|2016-04-28 05:30,28,1000.5,1001.25,1000.5,1000.75,14
20161101|2016-04-28 06:00,28,1000.5,1001,1000,1001,31
20161101|2016-04-28 06:30,28,1000.75,1001.75,999.75,1000,205
20161101|2016-04-28 07:00,28,1000.25,1000.75,999,999.5,232
20161101|2016-04-28 07:30,28,999.75,1002.5,999.5,1002.25,732
20161101|2016-04-28 08:30,28,1002.25,1014,1002,1012.75,10099
20161101|2016-04-28 09:00,28,1012.75,1017.25,1012.75,1014.25,6031
20161101|2016-04-28 09:30,28,1014.25,1019,1014.25,1015.75,5901
20161101|2016-04-28 10:00,28,1015.75,1017,1012.75,1015,2984
20161101|2016-04-28 10:30,28,1015,1016.5,1010.75,1012.5,2892
20161101|2016-04-28 11:00,28,1012.25,1015.25,1012,1015,2093
20161101|2016-04-28 11:30,28,1014.75,1015.25,1013.75,1014.75,1631
20161101|2016-04-28 12:00,28,1015,1015.25,1012,1014.75,2612
20161101|2016-04-28 12:30,28,1014.75,1017.75,1014,1016.25,2914
20161101|2016-04-28 13:00,28,1016.25,1017,1007,1008.5,5559
20161101|2016-04-28 19:00,29,1007,1008,1004.75,1007.25,833
20161101|2016-04-28 19:30,29,1006.75,1007.5,1006.5,1007.25,75
20161101|2016-04-28 20:00,29,1007.75,1009.5,1002,1002.5,808
20161101|2016-04-28 20:30,29,1002.75,1003.75,1001,1002,360
20161101|2016-04-28 21:00,29,1001.75,1003.25,1001.75,1002.5,76
20161101|2016-04-28 21:30,29,1002.5,1004.75,1002,1004.75,285
20161101|2016-04-28 22:00,29,1004.75,1004.75,1001.5,1002,146
20161101|2016-04-28 22:30,29,1002,1002.25,1002,1002.25,10
20161101|2016-04-28 23:00,29,1002,1002.5,1002,1002,31
20161101|2016-04-28 23:30,29,1002,1003.25,1002,1003.25,14
20161101|2016-04-29 00:00,29,1003,1003.25,1003,1003.25,7
20161101|2016-04-29 00:30,29,1003,1003.75,1003,1003.5,72
20161101|2016-04-29 01:00,29,1003.25,1003.5,1001.75,1002.75,214
20161101|2016-04-29 01:30,29,1003,1004,1002.5,1002.5,152
20161101|2016-04-29 02:00,29,1002.25,1003.25,1002,1002,155
20161101|2016-04-29 02:30,29,1001.25,1002.25,1000.5,1002.25,130
20161101|2016-04-29 03:00,29,1002.25,1002.25,1000.75,1001.5,29
20161101|2016-04-29 03:30,29,1001,1001.5,1001,1001.5,58
20161101|2016-04-29 04:00,29,1001.25,1001.5,1000.75,1001.25,63
20161101|2016-04-29 04:30,29,1001.5,1003.25,1001.5,1002.75,62
20161101|2016-04-29 05:00,29,1002.5,1006.5,1002.5,1006,255
20161101|2016-04-29 05:30,29,1005.75,1007.5,1005.25,1007,120
20161101|2016-04-29 06:00,29,1007.25,1007.5,1006.5,1007,63
20161101|2016-04-29 06:30,29,1006.75,1007,1004.75,1007,183
20161101|2016-04-29 07:00,29,1007.25,1011.5,1006,1011,790
20161101|2016-04-29 07:30,29,1011,1013,1010.75,1011.5,347
20161101|2016-04-29 08:30,29,1010.75,1016,1006.25,1007.25,6502
20161101|2016-04-29 09:00,29,1007,1008.75,1005.5,1007.75,2670
20161101|2016-04-29 09:30,29,1008,1011.5,1005.75,1007.5,2893
20161101|2016-04-29 10:00,29,1007.25,1007.5,1002,1007,3251
20161101|2016-04-29 10:30,29,1007,1008,1004.5,1006.5,1336
20161101|2016-04-29 11:00,29,1006.5,1008.5,1005.25,1005.5,1351
20161101|2016-04-29 11:30,29,1005.75,1009.25,1005.5,1008.25,1807
20161101|2016-04-29 12:00,29,1008,1009.5,1006,1009,1162
20161101|2016-04-29 12:30,29,1009,1009.5,1002,1004,2305
20161101|2016-04-29 13:00,29,1004,1009.25,1002.75,1007.75,3773
20161101|2016-05-01 19:00,2,1007,1007,1002.75,1005.75,873
20161101|2016-05-01 19:30,2,1005.75,1008.75,1005.75,1008.25,256
20161101|2016-05-01 20:00,2,1007.75,1010,1007.25,1009.5,189
20161101|2016-05-01 20:30,2,1009.5,1010,1009.25,1010,46
20161101|2016-05-01 21:00,2,1009.75,1010,1009.75,1010,33
20161101|2016-05-01 21:30,2,1009.75,1009.75,1008.75,1009.5,24
20161101|2016-05-01 22:00,2,1009.25,1009.25,1008.5,1008.75,37
20161101|2016-05-01 22:30,2,1008.5,1008.75,1008.5,1008.75,18
20161101|2016-05-01 23:00,2,1008.5,1009.25,1008.25,1009.25,13
20161101|2016-05-01 23:30,2,1008.75,1008.75,1008.5,1008.5,7
20161101|2016-05-02 00:00,2,1009,1009,1008.5,1008.5,6
20161101|2016-05-02 00:30,2,1008.75,1008.75,1008.75,1008.75,8
20161101|2016-05-02 01:00,2,1008.75,1009,1008.75,1008.75,20
20161101|2016-05-02 01:30,2,1008.5,1009,1008.25,1008.75,38
20161101|2016-05-02 02:00,2,1008.75,1008.75,1008.5,1008.75,15
20161101|2016-05-02 02:30,2,1008.25,1009,1008,1008,11
20161101|2016-05-02 03:00,2,1008.75,1008.75,1008.25,1008.25,6
20161101|2016-05-02 03:30,2,1008,1008.5,1007.75,1008,15
20161101|2016-05-02 04:00,2,1008,1008.5,1007.5,1007.5,10
20161101|2016-05-02 04:30,2,1007.5,1008,1004.5,1005,285
20161101|2016-05-02 05:00,2,1005,1005,1004.5,1005,16
20161101|2016-05-02 05:30,2,1005,1005.5,1004.75,1005,105
20161101|2016-05-02 06:00,2,1004.75,1005.25,1004.75,1005,118
20161101|2016-05-02 06:30,2,1005.25,1006.75,1004.75,1006.25,234
20161101|2016-05-02 07:00,2,1006.5,1006.5,1004,1004.25,512
20161101|2016-05-02 07:30,2,1004.25,1004.5,1003.25,1004,337
20161101|2016-05-02 08:30,2,1003.5,1005.5,1000,1000.75,5471
20161101|2016-05-02 09:00,2,1001,1003.75,1000,1001,3985
20161101|2016-05-02 09:30,2,1001,1004,1000,1000.5,1750
20161101|2016-05-02 10:00,2,1000.5,1001.5,997.75,1001.25,2941
20161101|2016-05-02 10:30,2,1001.25,1003.75,1001.25,1002.5,1687
20161101|2016-05-02 11:00,2,1002.5,1011.25,1002.25,1010.75,3253
20161101|2016-05-02 11:30,2,1010.75,1015,1010,1014,3383
20161101|2016-05-02 12:00,2,1014,1014.5,1012,1014,2128
20161101|2016-05-02 12:30,2,1014,1016.5,1011.5,1012.25,3686
20161101|2016-05-02 13:00,2,1012.5,1018.75,1011.5,1018.5,3558
20161101|2016-05-02 19:00,3,1017,1018,1015,1017.75,869
20161101|2016-05-02 19:30,3,1017.25,1017.5,1016,1016.75,97
20161101|2016-05-02 20:00,3,1016.5,1022,1014,1021.75,2568
20161101|2016-05-02 20:30,3,1021.5,1024.5,1021.25,1022.25,1757
20161101|2016-05-02 21:00,3,1022.5,1025.5,1022,1023.75,1382
20161101|2016-05-02 21:30,3,1023.75,1027.75,1023.75,1026,1625
20161101|2016-05-02 22:00,3,1026.25,1026.5,1025.25,1025.5,279
20161101|2016-05-02 22:30,3,1025.75,1025.75,1025,1025,110
20161101|2016-05-02 23:00,3,1025.25,1025.25,1025,1025.25,4
20161101|2016-05-02 23:30,3,1025,1025,1023,1023.25,88
20161101|2016-05-03 00:00,3,1024,1024.5,1023.5,1024.5,110
20161101|2016-05-03 00:30,3,1024.25,1024.75,1022.75,1024,117
20161101|2016-05-03 01:00,3,1023.75,1025.75,1023,1025.25,198
20161101|2016-05-03 01:30,3,1025.25,1029.25,1024.75,1028.75,731
20161101|2016-05-03 02:00,3,1028.75,1029.5,1027.5,1028.75,786
20161101|2016-05-03 02:30,3,1028.75,1030,1028.75,1029.75,432
20161101|2016-05-03 03:00,3,1029.5,1030.5,1029,1030.25,426
20161101|2016-05-03 03:30,3,1030.25,1030.25,1027.75,1029,111
20161101|2016-05-03 04:00,3,1028.75,1030,1028,1029.25,145
20161101|2016-05-03 04:30,3,1030,1030.75,1029,1030.5,156
20161101|2016-05-03 05:00,3,1029.25,1029.25,1028.25,1028.75,143
20161101|2016-05-03 05:30,3,1028.75,1029.25,1027.75,1028.25,178
20161101|2016-05-03 06:00,3,1028,1028,1026.75,1027.5,257
20161101|2016-05-03 06:30,3,1027.5,1029.25,1026.75,1026.75,706
20161101|2016-05-03 07:00,3,1027,1027.75,1023.25,1024,668
20161101|2016-05-03 07:30,3,1024,1024,1021.25,1023.75,603
20161101|2016-05-03 08:30,3,1022.5,1026.75,1019.75,1021,8972
20161101|2016-05-03 09:00,3,1020.75,1021,1013.5,1014,6668
20161101|2016-05-03 09:30,3,1013.75,1016,1011,1012.25,4665
20161101|2016-05-03 10:00,3,1012,1014,1009.5,1013.25,5097
20161101|2016-05-03 10:30,3,1013,1015.75,1008,1008.75,3087
20161101|2016-05-03 11:00,3,1009,1009,1003,1006.75,3448
20161101|2016-05-03 11:30,3,1006.75,1009.75,1005,1009,2277
20161101|2016-05-03 12:00,3,1009,1013.5,1008.5,1013.25,3288
20161101|2016-05-03 12:30,3,1013,1013,1009.75,1012,1395
20161101|2016-05-03 13:00,3,1012,1013,1008,1009,3457
20161101|2016-05-03 19:00,4,1008.5,1010.25,1006.75,1008,558
20161101|2016-05-03 19:30,4,1008,1009.25,1007.25,1008.75,259
20161101|2016-05-03 20:00,4,1009,1011,1007.25,1009,652
20161101|2016-05-03 20:30,4,1009.75,1010.75,1008,1008,162
20161101|2016-05-03 21:00,4,1008,1009,1007.75,1008.25,51
20161101|2016-05-03 21:30,4,1008,1008.75,1006,1006.5,400
20161101|2016-05-03 22:00,4,1006.5,1010.25,1006.5,1010.25,188
20161101|2016-05-03 22:30,4,1009.75,1009.75,1008.5,1009,9
20161101|2016-05-03 23:00,4,1009,1009.5,1008.5,1009.5,18
20161101|2016-05-03 23:30,4,1009.5,1009.5,1009.5,1009.5,1
20161101|2016-05-04 00:00,4,1009.75,1011.5,1009.75,1011.5,76
20161101|2016-05-04 00:30,4,1011.75,1013,1011,1013,303
20161101|2016-05-04 01:00,4,1013,1013.5,1010.25,1011.75,316
20161101|2016-05-04 01:30,4,1012,1012.5,1009.5,1010.75,349
20161101|2016-05-04 02:00,4,1011,1011.5,1009.75,1011.25,66
20161101|2016-05-04 02:30,4,1011.25,1011.5,1011.25,1011.5,27
20161101|2016-05-04 03:00,4,1011.5,1011.75,1010,1010,82
20161101|2016-05-04 03:30,4,1010.25,1010.5,1008.25,1008.75,102
20161101|2016-05-04 04:00,4,1008.75,1010.25,1008.75,1010,139
20161101|2016-05-04 04:30,4,1010,1010.25,1008.25,1009.25,38
20161101|2016-05-04 05:00,4,1008.75,1008.75,1008,1008,85
20161101|2016-05-04 05:30,4,1008.25,1008.75,1007,1007,202
20161101|2016-05-04 06:00,4,1007,1008.25,1006.75,1008.25,226
20161101|2016-05-04 06:30,4,1008,1008,1007,1007,84
20161101|2016-05-04 07:00,4,1007.5,1010,1007.5,1009.75,242
20161101|2016-05-04 07:30,4,1009.5,1009.5,1007,1007,230
20161101|2016-05-04 08:30,4,1008,1016.25,1008,1015,6123
20161101|2016-05-04 09:00,4,1015.25,1016.75,1010.25,1013.75,3278
20161101|2016-05-04 09:30,4,1013.5,1016.5,1011.75,1014.25,2672
20161101|2016-05-04 10:00,4,1014.25,1017.5,1014.25,1015,2744
20161101|2016-05-04 10:30,4,1015.25,1023.25,1015,1020.75,4561
20161101|2016-05-04 11:00,4,1021.25,1025.75,1020.5,1022.75,3836
20161101|2016-05-04 11:30,4,1023,1023.75,1019.75,1021,2202
20161101|2016-05-04 12:00,4,1020.75,1020.75,1012,1016,3422
20161101|2016-05-04 12:30,4,1016,1016.75,1012.75,1014.25,1402
20161101|2016-05-04 13:00,4,1014.25,1017.25,1012.25,1016.75,3414
20161101|2016-05-04 19:00,5,1015.5,1018.25,1015,1017.5,363
20161101|2016-05-04 19:30,5,1017.5,1018.25,1016.25,1018,128
20161101|2016-05-04 20:00,5,1017.75,1019.5,1017,1018.25,123
20161101|2016-05-04 20:30,5,1017.75,1018.75,1017.25,1017.5,128
20161101|2016-05-04 21:00,5,1017.5,1018,1016.5,1016.5,106
20161101|2016-05-04 21:30,5,1016.5,1018.25,1016.25,1016.5,424
20161101|2016-05-04 22:00,5,1016.5,1017,1015,1015,196
20161101|2016-05-04 22:30,5,1015.25,1016.5,1015.25,1016,307
20161101|2016-05-04 23:00,5,1016,1016.5,1016,1016.5,11
20161101|2016-05-04 23:30,5,1016.5,1016.5,1015.75,1015.75,11
20161101|2016-05-05 00:00,5,1015.5,1015.5,1015.25,1015.25,16
20161101|2016-05-05 00:30,5,1015,1016.25,1014.5,1015.75,197
20161101|2016-05-05 01:00,5,1015.25,1015.75,1014,1015.75,379
20161101|2016-05-05 01:30,5,1016,1016.75,1015.5,1016.75,216
20161101|2016-05-05 02:00,5,1016.5,1017.75,1016.5,1017.75,30
20161101|2016-05-05 02:30,5,1017.75,1019.75,1017.5,1019,176
20161101|2016-05-05 03:00,5,1019.5,1019.75,1019.25,1019.25,31
20161101|2016-05-05 03:30,5,1019.75,1019.75,1018.75,1019.25,41
20161101|2016-05-05 04:00,5,1019.25,1019.75,1019.25,1019.5,29
20161101|2016-05-05 04:30,5,1019.25,1019.5,1018.25,1019.25,38
20161101|2016-05-05 05:00,5,1019.25,1021.5,1019.25,1020,145
20161101|2016-05-05 05:30,5,1019.75,1020,1019.25,1019.5,8
20161101|2016-05-05 06:00,5,1019.5,1020.5,1019,1019.5,94
20161101|2016-05-05 06:30,5,1019.5,1021.5,1019.5,1021,137
20161101|2016-05-05 07:00,5,1021.25,1023,1020.75,1022.25,457
20161101|2016-05-05 07:30,5,1022.25,1027.5,1022.25,1025.75,1929
20161101|2016-05-05 08:30,5,1025,1028.25,1015.75,1017,9366
20161101|2016-05-05 09:00,5,1016.75,1019.75,1013.75,1014,5823
20161101|2016-05-05 09:30,5,1013.75,1014.25,1009,1012.5,6610
20161101|2016-05-05 10:00,5,1012.75,1013.25,1008.5,1011.75,5647
20161101|2016-05-05 10:30,5,1011.5,1011.75,1008.5,1011,3287
20161101|2016-05-05 11:00,5,1011,1011.25,1003,1006,7458
20161101|2016-05-05 11:30,5,1006,1006,1002.25,1004,3283
20161101|2016-05-05 12:00,5,1004,1004.75,1001,1004,2825
20161101|2016-05-05 12:30,5,1004,1005,1002.75,1003,1356
20161101|2016-05-05 13:00,5,1003,1004,1000.25,1001,3380
20161101|2016-05-05 19:00,6,1001.5,1001.5,997.5,998.25,630
20161101|2016-05-05 19:30,6,998.5,999.25,998,999,98
20161101|2016-05-05 20:00,6,999.5,1001,997,1000.75,1438
20161101|2016-05-05 20:30,6,1000.75,1001.5,1000.5,1000.75,640
20161101|2016-05-05 21:00,6,1000.5,1001.25,1000.5,1000.5,77
20161101|2016-05-05 21:30,6,1001,1001.25,1000.5,1000.5,118
20161101|2016-05-05 22:00,6,1000.5,1001.5,1000.5,1001.5,231
20161101|2016-05-05 22:30,6,1001.5,1001.5,1001,1001,63
20161101|2016-05-05 23:00,6,1001,1001,1000.25,1000.5,94
20161101|2016-05-05 23:30,6,1000.25,1000.25,1000.25,1000.25,1
20161101|2016-05-06 00:30,6,1000.75,1000.75,1000.25,1000.25,7
20161101|2016-05-06 01:00,6,1000.75,1001.5,1000.25,1001,31
20161101|2016-05-06 01:30,6,1000.75,1000.75,1000,1000.5,80
20161101|2016-05-06 02:00,6,1000.75,1001,1000.25,1000.5,27
20161101|2016-05-06 02:30,6,1000.75,1001.25,1000.75,1001.25,14
20161101|2016-05-06 03:00,6,1001,1001.25,1001,1001,8
20161101|2016-05-06 03:30,6,1001,1001.5,1001,1001.25,17
20161101|2016-05-06 04:00,6,1001.25,1001.5,1001,1001.25,35
20161101|2016-05-06 04:30,6,1001.5,1001.5,1001,1001.25,68
20161101|2016-05-06 05:00,6,1001.5,1001.5,1000.25,1000.25,54
20161101|2016-05-06 05:30,6,1000.25,1001,1000.25,1001,24
20161101|2016-05-06 06:00,6,1001.25,1001.5,1000.75,1000.75,58
20161101|2016-05-06 06:30,6,1000.5,1002.5,1000.25,1002.25,269
20161101|2016-05-06 07:00,6,1002.25,1003,1001.25,1001.75,296
20161101|2016-05-06 07:30,6,1002,1004.75,1000.25,1000.5,526
20161101|2016-05-06 08:30,6,1000,1008.25,1000,1006.75,5108
20161101|2016-05-06 09:00,6,1007,1010.5,1004.75,1009.5,4056
20161101|2016-05-06 09:30,6,1009.75,1013.25,1009.75,1012.75,2974
20161101|2016-05-06 10:00,6,1012.75,1017.5,1012.75,1017,3164
20161101|2016-05-06 10:30,6,1017,1020,1016.25,1016.25,2303
20161101|2016-05-06 11:00,6,1016.25,1019.25,1015.5,1018.75,1425
20161101|2016-05-06 11:30,6,1019,1020,1016.75,1017,1786
20161101|2016-05-06 12:00,6,1017,1019.25,1015.25,1015.75,1218
20161101|2016-05-06 12:30,6,1016,1017.5,1012.75,1017.25,2337
20161101|2016-05-06 13:00,6,1016.75,1024.75,1014.25,1024.25,5356
20161101|2016-05-08 19:00,9,1022.5,1029,1022.5,1028.5,1410
20161101|2016-05-08 19:30,9,1028.5,1029,1026.5,1026.5,269
20161101|2016-05-08 20:00,9,1026.75,1029.75,1022.25,1029.5,1031
20161101|2016-05-08 20:30,9,1029,1029.25,1024.75,1025,291
20161101|2016-05-08 21:00,9,1024.5,1025.5,1023.75,1024.25,190
20161101|2016-05-08 21:30,9,1024.5,1024.75,1022.25,1023.25,305
20161101|2016-05-08 22:00,9,1023,1023.25,1019,1022,622
20161101|2016-05-08 22:30,9,1021.25,1022.5,1020.75,1021,79
20161101|2016-05-08 23:00,9,1020.75,1022.75,1020.5,1022.75,43
20161101|2016-05-08 23:30,9,1022.25,1022.5,1022,1022.25,13
20161101|2016-05-09 00:00,9,1022.5,1023,1022.5,1023,20
20161101|2016-05-09 00:30,9,1022.75,1027.25,1022.5,1026,360
20161101|2016-05-09 01:00,9,1025.75,1028,1024.25,1026.75,349
20161101|2016-05-09 01:30,9,1027.25,1028,1025.75,1025.75,148
20161101|2016-05-09 02:00,9,1025.75,1025.75,1023.5,1023.75,81
20161101|2016-05-09 02:30,9,1023.5,1025,1023.25,1024,16
20161101|2016-05-09 03:00,9,1024.5,1024.75,1024,1024.75,30
20161101|2016-05-09 03:30,9,1024.5,1025.25,1024.5,1025.25,19
20161101|2016-05-09 04:00,9,1025.75,1025.75,1024.5,1024.75,16
20161101|2016-05-09 04:30,9,1024.75,1025,1024,1024.25,23
20161101|2016-05-09 05:00,9,1024.5,1024.5,1023.5,1023.5,18
20161101|2016-05-09 05:30,9,1023,1024.25,1023,1023.5,11
20161101|2016-05-09 06:00,9,1023.5,1023.5,1022.25,1022.25,35
20161101|2016-05-09 06:30,9,1022.5,1024,1022.25,1023.5,155
20161101|2016-05-09 07:00,9,1023.5,1023.75,1021.5,1022,231
20161101|2016-05-09 07:30,9,1022,1023.75,1022,1023.75,170
20161101|2016-05-09 08:30,9,1022,1023.75,1016.25,1017.25,6149
20161101|2016-05-09 09:00,9,1017.5,1019,1013.75,1016,3335
20161101|2016-05-09 09:30,9,1015.75,1016.5,1012.25,1013.75,3053
20161101|2016-05-09 10:00,9,1013.5,1015.25,1008.25,1013.5,4628
20161101|2016-05-09 10:30,9,1013.5,1014,1009.5,1011.25,2753
20161101|2016-05-09 11:00,9,1011,1012.5,1009.75,1011.5,1797
20161101|2016-05-09 11:30,9,1011.5,1011.75,1009.5,1010.75,697
20161101|2016-05-09 12:00,9,1010.75,1015.25,1010,1013.25,2189
20161101|2016-05-09 12:30,9,1013.25,1016.25,1011.5,1015.75,1988
20161101|2016-05-09 13:00,9,1015.75,1016.5,1014.25,1016.5,1854
20161101|2016-05-09 19:00,10,1015,1016,1013.25,1015.25,259
20161101|2016-05-09 19:30,10,1015.5,1016.25,1015.5,1016,111
20161101|2016-05-09 20:00,10,1014.5,1015.25,1012.75,1012.75,507
20161101|2016-05-09 20:30,10,1012.75,1017,1012.5,1015.5,634
20161101|2016-05-09 21:00,10,1016.25,1016.75,1015.75,1015.75,70
20161101|2016-05-09 21:30,10,1016,1017.5,1016,1016.25,122
20161101|2016-05-09 22:00,10,1016,1019.25,1016,1019,215
20161101|2016-05-09 22:30,10,1019,1020.25,1019,1019.5,60
20161101|2016-05-09 23:00,10,1019.5,1019.5,1018.75,1018.75,12
20161101|2016-05-09 23:30,10,1019,1019.25,1018.25,1018.25,31
20161101|2016-05-10 00:00,10,1018,1019.5,1018,1019.5,24
20161101|2016-05-10 00:30,10,1019.25,1020,1018.25,1019.25,103
20161101|2016-05-10 01:00,10,1019.75,1021.75,1018.5,1021.75,206
20161101|2016-05-10 01:30,10,1022,1022.25,1021.25,1022,108
20161101|2016-05-10 02:00,10,1022.25,1022.5,1021.75,1022,43
20161101|2016-05-10 02:30,10,1022,1022,1020.75,1020.75,8
20161101|2016-05-10 03:00,10,1021,1021.5,1020.75,1021.25,22
20161101|2016-05-10 03:30,10,1021.25,1021.75,1020.75,1020.75,63
20161101|2016-05-10 04:00,10,1021,1021.75,1021,1021,41
20161101|2016-05-10 04:30,10,1021,1021,1018.5,1019.75,278
20161101|2016-05-10 05:00,10,1019.25,1019.25,1018.5,1018.5,18
20161101|2016-05-10 05:30,10,1018.25,1018.75,1016,1016,260
20161101|2016-05-10 06:00,10,1015.75,1016.75,1014.5,1016.75,126
20161101|2016-05-10 06:30,10,1017,1019,1017,1018.5,170
20161101|2016-05-10 07:00,10,1018.25,1023,1018.25,1022,1876
20161101|2016-05-10 07:30,10,1022.25,1024.5,1021.75,1024.25,447
20161101|2016-05-10 08:30,10,1024.5,1031,1024.5,1028.25,8360
20161101|2016-05-10 09:00,10,1028.25,1034,1027.5,1030,8764
20161101|2016-05-10 09:30,10,1030,1032,1026.75,1027.75,3355
20161101|2016-05-10 10:00,10,1027.75,1028.75,1024.5,1028,3693
20161101|2016-05-10 10:30,10,1028,1029.75,1026,1028.5,2811
20161101|2016-05-10 11:00,10,1029,1069.5,1029,1056.75,27422
20161101|2016-05-10 11:30,10,1057,1068,1057,1067.75,14092
20161101|2016-05-10 12:00,10,1068,1079.75,1067.5,1072.5,13226
20161101|2016-05-10 12:30,10,1072.25,1072.25,1062.25,1067.5,7917
20161101|2016-05-10 13:00,10,1067.75,1069.75,1063,1063.75,7667
20161101|2016-05-10 19:00,11,1062,1067,1062,1065.75,1716
20161101|2016-05-10 19:30,11,1066,1068.5,1065.5,1068.5,1101
20161101|2016-05-10 20:00,11,1068.75,1072,1068,1072,1088
20161101|2016-05-10 20:30,11,1072,1072,1070,1070,588
20161101|2016-05-10 21:00,11,1070.25,1071,1069.75,1070.5,241
20161101|2016-05-10 21:30,11,1070.5,1073,1070.25,1072.75,638
20161101|2016-05-10 22:00,11,1072.5,1073.25,1068.75,1072.25,1062
20161101|2016-05-10 22:30,11,1072.25,1074.25,1071.75,1073.75,362
20161101|2016-05-10 23:00,11,1074,1074.25,1073.25,1074.25,210
20161101|2016-05-10 23:30,11,1074.25,1075,1073.25,1073.25,376
20161101|2016-05-11 00:00,11,1073,1074.25,1072.75,1072.75,171
20161101|2016-05-11 00:30,11,1072.75,1073.5,1072.25,1073.25,362
20161101|2016-05-11 01:00,11,1072.75,1073.75,1072.5,1072.75,63
20161101|2016-05-11 01:30,11,1072.75,1073.5,1072.75,1073.5,172
20161101|2016-05-11 02:00,11,1073.75,1074.75,1073.5,1074,175
20161101|2016-05-11 02:30,11,1074.25,1075,1073.75,1073.75,110
20161101|2016-05-11 03:00,11,1073.75,1074,1071.75,1072.5,356
20161101|2016-05-11 03:30,11,1072.75,1073.5,1072,1073.5,163
20161101|2016-05-11 04:00,11,1073.25,1073.75,1072.25,1072.5,223
20161101|2016-05-11 04:30,11,1072.5,1073,1071.75,1073,319
20161101|2016-05-11 05:00,11,1073,1073.25,1071,1071.5,144
20161101|2016-05-11 05:30,11,1071.75,1072.75,1071.25,1072,89
20161101|2016-05-11 06:00,11,1072.5,1073,1070.75,1070.75,222
20161101|2016-05-11 06:30,11,1070.75,1072.25,1070.75,1071.5,331
20161101|2016-05-11 07:00,11,1071.75,1072,1069,1069.25,1352
20161101|2016-05-11 07:30,11,1069.25,1070,1068,1069.75,502
20161101|2016-05-11 08:30,11,1069.75,1069.75,1058.25,1060.25,13344
20161101|2016-05-11 09:00,11,1060.25,1066,1058.5,1063.5,7603
20161101|2016-05-11 09:30,11,1063.75,1069.25,1063.75,1067,7413
20161101|2016-05-11 10:00,11,1067.25,1067.5,1062,1066.75,5138
20161101|2016-05-11 10:30,11,1066.75,1066.75,1060.75,1061,1932
20161101|2016-05-11 11:00,11,1061.25,1065.25,1060.25,1062.5,2274
20161101|2016-05-11 11:30,11,1062.5,1064,1061.25,1064,902
20161101|2016-05-11 12:00,11,1064.25,1065,1063,1063.5,1349
20161101|2016-05-11 12:30,11,1063.75,1064.5,1062.25,1063.75,1587
20161101|2016-05-11 13:00,11,1063.75,1067.75,1063,1066.5,3611
20161101|2016-05-11 19:00,12,1065.75,1068,1064,1067.25,851
20161101|2016-05-11 19:30,12,1067,1068.25,1066.25,1067.5,227
20161101|2016-05-11 20:00,12,1067.25,1069.25,1065.5,1068.25,664
20161101|2016-05-11 20:30,12,1068,1069,1066,1068.5,320
20161101|2016-05-11 21:00,12,1068.75,1071,1068.75,1071,561
20161101|2016-05-11 21:30,12,1070.75,1071.25,1069.5,1070,315
20161101|2016-05-11 22:00,12,1070.5,1071.5,1070,1071.5,118
20161101|2016-05-11 22:30,12,1071.25,1071.5,1070.75,1071,37
20161101|2016-05-11 23:00,12,1071,1071,1070,1070,29
20161101|2016-05-11 23:30,12,1070.25,1071,1069.5,1070.75,41
20161101|2016-05-12 00:00,12,1070,1071,1069.75,1070.75,23
20161101|2016-05-12 00:30,12,1071.25,1072.75,1070.75,1072.75,98
20161101|2016-05-12 01:00,12,1072.75,1074,1071.25,1073.5,379
20161101|2016-05-12 01:30,12,1074,1075,1068.5,1068.75,787
20161101|2016-05-12 02:00,12,1069,1069.75,1068.75,1069.5,34
20161101|2016-05-12 02:30,12,1069.25,1071,1069,1070.5,51
20161101|2016-05-12 03:00,12,1070.25,1071.75,1070.25,1071.75,67
20161101|2016-05-12 03:30,12,1071.25,1072,1071.25,1072,51
20161101|2016-05-12 04:00,12,1072,1072.5,1072,1072,23
20161101|2016-05-12 04:30,12,1072.5,1072.75,1071.5,1072.75,195
20161101|2016-05-12 05:00,12,1073,1075.75,1073,1074.5,437
20161101|2016-05-12 05:30,12,1074.25,1076,1074.25,1076,182
20161101|2016-05-12 06:00,12,1075.75,1076.75,1075.5,1076.5,359
20161101|2016-05-12 06:30,12,1076.5,1076.75,1076,1076,323
20161101|2016-05-12 07:00,12,1076,1076,1072.75,1075,705
20161101|2016-05-12 07:30,12,1074.75,1075,1071.25,1074,766
20161101|2016-05-12 08:30,12,1074.25,1075,1061.75,1062.75,8749
20161101|2016-05-12 09:00,12,1062.75,1066.75,1061,1063.75,6042
20161101|2016-05-12 09:30,12,1063.5,1068.75,1062.5,1064,4736
20161101|2016-05-12 10:00,12,1063.75,1064.75,1054.25,1058.5,9089
20161101|2016-05-12 10:30,12,1058.5,1060.75,1051.75,1054.25,4739
20161101|2016-05-12 11:00,12,1054.25,1055,1051.25,1053.25,3123
20161101|2016-05-12 11:30,12,1053.25,1056.25,1051.5,1055.25,2257
20161101|2016-05-12 12:00,12,1055.25,1056,1052.25,1055.5,1900
20161101|2016-05-12 12:30,12,1055.25,1060,1052.5,1060,2938
20161101|2016-05-12 13:00,12,1060,1062.75,1056.25,1061.5,3904
20161101|2016-05-12 19:00,13,1060.75,1064,1059.5,1061.75,598
20161101|2016-05-12 19:30,13,1061.5,1062.5,1061.25,1061.75,172
20161101|2016-05-12 20:00,13,1061.75,1062,1052.25,1054.25,827
20161101|2016-05-12 20:30,13,1054.25,1058.75,1054,1057.5,406
20161101|2016-05-12 21:00,13,1057.25,1058.75,1056,1057.5,288
20161101|2016-05-12 21:30,13,1056.75,1056.75,1053.25,1054.5,226
20161101|2016-05-12 22:00,13,1053.5,1054.75,1051.75,1053.25,393
20161101|2016-05-12 22:30,13,1054,1055.75,1054,1055.5,207
20161101|2016-05-12 23:00,13,1055.75,1056,1055.5,1055.75,18
20161101|2016-05-12 23:30,13,1055.75,1056.5,1055.5,1056,15
20161101|2016-05-13 00:00,13,1055.75,1060.75,1055.25,1059,629
20161101|2016-05-13 00:30,13,1058.75,1058.75,1054,1055.5,334
20161101|2016-05-13 01:00,13,1056.5,1057.5,1054.75,1054.75,141
20161101|2016-05-13 01:30,13,1055,1055,1052.5,1053,397
20161101|2016-05-13 02:00,13,1053.25,1055,1052.25,1055,93
20161101|2016-05-13 02:30,13,1055.25,1055.75,1054.5,1055.5,44
20161101|2016-05-13 03:00,13,1055,1055.25,1054.25,1054.5,20
20161101|2016-05-13 03:30,13,1055,1056,1055,1055,36
20161101|2016-05-13 04:00,13,1054.75,1054.75,1053.25,1053.25,19
20161101|2016-05-13 04:30,13,1053,1053.75,1051.5,1051.75,245
20161101|2016-05-13 05:00,13,1052,1052.25,1051.25,1051.75,101
20161101|2016-05-13 05:30,13,1052,1052,1050.25,1050.25,223
20161101|2016-05-13 06:00,13,1050,1050.25,1047.25,1048.5,572
20161101|2016-05-13 06:30,13,1048.75,1050.25,1048.5,1050,567
20161101|2016-05-13 07:00,13,1050,1054,1050,1052,594
20161101|2016-05-13 07:30,13,1052.5,1052.5,1051.25,1051.5,200
20161101|2016-05-13 08:30,13,1051.75,1058.25,1051.25,1053.5,6484
20161101|2016-05-13 09:00,13,1053.75,1053.75,1048.25,1051.5,3851
20161101|2016-05-13 09:30,13,1051,1057.5,1050.25,1055.25,3235
20161101|2016-05-13 10:00,13,1055.25,1057,1052.25,1054.75,2461
20161101|2016-05-13 10:30,13,1055,1055.75,1053.5,1054,1442
20161101|2016-05-13 11:00,13,1054,1055.25,1053,1053.5,1229
20161101|2016-05-13 11:30,13,1053.75,1055.75,1052.25,1053,1502
20161101|2016-05-13 12:00,13,1052.5,1054.5,1052,1053.5,1507
20161101|2016-05-13 12:30,13,1053,1054.75,1052,1053.25,1440
20161101|2016-05-13 13:00,13,1053,1055.25,1052,1052.25,2305
20161101|2016-05-15 19:00,16,1052.25,1052.5,1047.5,1050,1200
20161101|2016-05-15 19:30,16,1050,1052.25,1050,1051,220
20161101|2016-05-15 20:00,16,1050.75,1054.75,1050,1054.25,971
20161101|2016-05-15 20:30,16,1054.5,1060,1053.5,1060,1005
20161101|2016-05-15 21:00,16,1059.75,1061.75,1057.75,1061.25,562
20161101|2016-05-15 21:30,16,1061.5,1062.25,1060,1060,198
20161101|2016-05-15 22:00,16,1060.25,1060.25,1053.5,1053.5,513
20161101|2016-05-15 22:30,16,1054,1054.75,1053.25,1054,53
20161101|2016-05-15 23:00,16,1053.75,1053.75,1053.75,1053.75,2
20161101|2016-05-15 23:30,16,1054,1054,1054,1054,1
20161101|2016-05-16 00:00,16,1055.25,1055.25,1054.75,1054.75,8
20161101|2016-05-16 00:30,16,1054.75,1054.75,1049.25,1052.25,819
20161101|2016-05-16 01:00,16,1052.5,1056,1052,1052.75,374
20161101|2016-05-16 01:30,16,1053,1055.75,1051.75,1052.5,192
20161101|2016-05-16 02:00,16,1052.5,1053,1051.25,1052,236
20161101|2016-05-16 02:30,16,1051.75,1053.5,1051,1053.5,75
20161101|2016-05-16 03:00,16,1053.75,1055.75,1053,1055.75,108
20161101|2016-05-16 03:30,16,1054.75,1055.25,1054.5,1054.5,7
20161101|2016-05-16 04:00,16,1053.5,1054,1051.75,1051.75,16
20161101|2016-05-16 04:30,16,1052.5,1054,1052.25,1054,25
20161101|2016-05-16 05:00,16,1054.25,1055.25,1053.5,1054.75,74
20161101|2016-05-16 05:30,16,1054.5,1054.75,1053.5,1054.75,34
20161101|2016-05-16 06:00,16,1054.5,1058.5,1054.5,1056,433
20161101|2016-05-16 06:30,16,1055.75,1056.25,1055.25,1056,78
20161101|2016-05-16 07:00,16,1056.5,1056.5,1053,1053.25,377
20161101|2016-05-16 07:30,16,1053.25,1054,1052.25,1052.5,126
20161101|2016-05-16 08:30,16,1054.5,1056.25,1049.5,1055.5,3048
20161101|2016-05-16 09:00,16,1055.5,1059.25,1054,1054.5,2733
20161101|2016-05-16 09:30,16,1054.5,1054.5,1050.25,1051.75,2514
20161101|2016-05-16 10:00,16,1052,1053.5,1048.25,1050.75,2981
20161101|2016-05-16 10:30,16,1051,1055.25,1050.75,1052.75,2521
20161101|2016-05-16 11:00,16,1052.75,1056,1052,1054.25,1257
20161101|2016-05-16 11:30,16,1054.5,1057,1054.25,1056,658
20161101|2016-05-16 12:00,16,1056,1057,1052.5,1055,1204
20161101|2016-05-16 12:30,16,1055,1055.25,1053,1055,794
20161101|2016-05-16 13:00,16,1054.75,1056.75,1053,1053,2388
20161101|2016-05-16 19:00,17,1054.25,1057,1053.75,1055.25,249
20161101|2016-05-16 19:30,17,1055.75,1057,1055.5,1057,70
20161101|2016-05-16 20:00,17,1057.5,1057.75,1055,1055,122
20161101|2016-05-16 20:30,17,1055,1055.25,1054,1055,53
20161101|2016-05-16 21:00,17,1055,1055,1053.5,1054,103
20161101|2016-05-16 21:30,17,1054.25,1055,1052,1052,757
20161101|2016-05-16 22:00,17,1052,1055,1051.75,1054.25,278
20161101|2016-05-16 22:30,17,1054.25,1054.75,1053.25,1054.75,27
20161101|2016-05-16 23:00,17,1054.75,1056.25,1054.75,1055.75,172
20161101|2016-05-16 23:30,17,1055.75,1056.5,1055.5,1055.5,127
20161101|2016-05-17 00:00,17,1055.25,1055.25,1055.25,1055.25,1
20161101|2016-05-17 00:30,17,1055.25,1056.5,1054.75,1055,338
20161101|2016-05-17 01:00,17,1055.75,1056,1053,1054.5,236
20161101|2016-05-17 01:30,17,1054.5,1057.5,1054.5,1057.25,475
20161101|2016-05-17 02:00,17,1057.5,1057.5,1056,1056.5,67
20161101|2016-05-17 02:30,17,1056.25,1057,1056.25,1057,23
20161101|2016-05-17 03:00,17,1057,1058,1057,1057.75,141
20161101|2016-05-17 03:30,17,1058,1058.25,1056.75,1056.75,76
20161101|2016-05-17 04:00,17,1057,1057,1056.25,1057,93
20161101|2016-05-17 04:30,17,1057,1058.75,1056.75,1058.25,521
20161101|2016-05-17 05:00,17,1057.75,1059.75,1057.75,1059.25,609
20161101|2016-05-17 05:30,17,1059,1059.5,1058.25,1058.25,35
20161101|2016-05-17 06:00,17,1058.5,1058.5,1057.25,1057.25,39
20161101|2016-05-17 06:30,17,1057,1058.75,1057,1058.75,90
20161101|2016-05-17 07:00,17,1058,1058.25,1057,1057.75,172
20161101|2016-05-17 07:30,17,1058,1058.75,1057,1058.25,388
20161101|2016-05-17 08:30,17,1058.25,1069.5,1057.75,1067.25,7362
20161101|2016-05-17 09:00,17,1067.5,1070.75,1066.75,1069.5,4309
20161101|2016-05-17 09:30,17,1069.5,1071,1065.5,1067,3285
20161101|2016-05-17 10:00,17,1067,1069.25,1066,1067,1929
20161101|2016-05-17 10:30,17,1067.25,1068.75,1067,1067.25,1618
20161101|2016-05-17 11:00,17,1067.5,1069.25,1067.25,1068.75,1648
20161101|2016-05-17 11:30,17,1068.75,1068.75,1065.5,1066.5,1422
20161101|2016-05-17 12:00,17,1066.25,1072,1065,1069.75,2697
20161101|2016-05-17 12:30,17,1069.75,1070,1066,1066,1808
20161101|2016-05-17 13:00,17,1066,1068.5,1065.25,1067,2500
20161101|2016-05-17 19:00,18,1066.25,1070.75,1066,1070.5,527
20161101|2016-05-17 19:30,18,1070.25,1071.25,1070,1070.25,221
20161101|2016-05-17 20:00,18,1070.75,1075,1069.75,1075,1038
20161101|2016-05-17 20:30,18,1075,1075,1070.25,1072.25,667
20161101|2016-05-17 21:00,18,1071.5,1073,1071.5,1072,94
20161101|2016-05-17 21:30,18,1071.75,1073.25,1071.5,1073,113
20161101|2016-05-17 22:00,18,1073.25,1073.25,1067.5,1069,514
20161101|2016-05-17 22:30,18,1069.5,1069.75,1069,1069,64
20161101|2016-05-17 23:00,18,1069.5,1069.75,1069,1069,13
20161101|2016-05-17 23:30,18,1069,1069,1068.5,1068.5,8
20161101|2016-05-18 00:00,18,1068.5,1069.75,1068.5,1069.75,32
20161101|2016-05-18 00:30,18,1069.5,1069.5,1062.5,1064,953
20161101|2016-05-18 01:00,18,1064.5,1064.75,1053.5,1057.25,2078
20161101|2016-05-18 01:30,18,1056.5,1057.5,1053.75,1055,995
20161101|2016-05-18 02:00,18,1055.75,1057,1054.25,1057,358
20161101|2016-05-18 02:30,18,1057,1057.5,1056.25,1056.75,157
20161101|2016-05-18 03:00,18,1056.75,1056.75,1055.25,1056.75,190
20161101|2016-05-18 03:30,18,1057.25,1057.75,1057,1057.25,13
20161101|2016-05-18 04:00,18,1058,1060.25,1057.5,1060,82
20161101|2016-05-18 04:30,18,1059.75,1060.25,1059,1059,133
20161101|2016-05-18 05:00,18,1058.75,1060.75,1058.5,1060.5,419
20161101|2016-05-18 05:30,18,1060.25,1060.25,1059.75,1060,88
20161101|2016-05-18 06:00,18,1060,1062.75,1060,1061.75,128
20161101|2016-05-18 06:30,18,1061.75,1062.25,1060,1060.5,314
20161101|2016-05-18 07:00,18,1060.25,1060.5,1058.75,1058.75,474
20161101|2016-05-18 07:30,18,1058.5,1059,1057.5,1058,259
20161101|2016-05-18 08:30,18,1058,1058,1052.75,1057,5811
20161101|2016-05-18 09:00,18,1057.25,1063.75,1055.75,1062.25,3725
20161101|2016-05-18 09:30,18,1062.25,1062.75,1058.75,1061.75,3283
20161101|2016-05-18 10:00,18,1061.5,1063,1055.25,1058.25,3306
20161101|2016-05-18 10:30,18,1058.25,1059,1057,1058.5,1712
20161101|2016-05-18 11:00,18,1058.5,1060.5,1057.75,1058.75,1839
20161101|2016-05-18 11:30,18,1058.75,1061.5,1058.5,1059.5,2629
20161101|2016-05-18 12:00,18,1059.75,1060.25,1058.25,1059,1244
20161101|2016-05-18 12:30,18,1059,1059.75,1057.75,1059,1266
20161101|2016-05-18 13:00,18,1059,1060.5,1055,1055.75,3259
20161101|2016-05-18 19:00,19,1056.25,1057.25,1054.5,1054.75,304
20161101|2016-05-18 19:30,19,1055,1057.5,1054.5,1055.75,186
20161101|2016-05-18 20:00,19,1055.5,1057.5,1054,1055,265
20161101|2016-05-18 20:30,19,1055.25,1055.5,1049.75,1053.25,1351
20161101|2016-05-18 21:00,19,1053.25,1053.5,1050.25,1051.25,264
20161101|2016-05-18 21:30,19,1051.5,1053,1050.5,1051.75,316
20161101|2016-05-18 22:00,19,1051,1052.25,1050.25,1051.25,116
20161101|2016-05-18 22:30,19,1051.5,1052,1051.5,1052,18
20161101|2016-05-18 23:00,19,1052,1053.25,1052,1053,28
20161101|2016-05-18 23:30,19,1052.5,1052.5,1052,1052,15
20161101|2016-05-19 00:00,19,1051.75,1051.75,1051.75,1051.75,2
20161101|2016-05-19 00:30,19,1051.5,1052.5,1050.25,1050.75,590
20161101|2016-05-19 01:00,19,1050.5,1054,1050,1053.75,211
20161101|2016-05-19 01:30,19,1053.25,1056,1052.75,1053,270
20161101|2016-05-19 02:00,19,1053.25,1053.25,1052,1052,130
20161101|2016-05-19 02:30,19,1051.75,1053,1051.25,1052.25,74
20161101|2016-05-19 03:00,19,1052.25,1052.75,1052,1052.25,68
20161101|2016-05-19 03:30,19,1051.75,1052.5,1050.75,1051.5,54
20161101|2016-05-19 04:00,19,1051.5,1052,1050.75,1052,78
20161101|2016-05-19 04:30,19,1051.5,1053,1051,1053,108
20161101|2016-05-19 05:00,19,1052.75,1052.75,1050.75,1050.75,193
20161101|2016-05-19 05:30,19,1051,1051.5,1050.75,1051.25,17
20161101|2016-05-19 06:00,19,1051.75,1052,1051.5,1051.75,46
20161101|2016-05-19 06:30,19,1051.75,1052.25,1051,1051.25,132
20161101|2016-05-19 07:00,19,1051,1051,1048.5,1049.75,865
20161101|2016-05-19 07:30,19,1049.75,1051.25,1044.5,1045.75,1639
20161101|2016-05-19 08:30,19,1044.25,1050.5,1042.5,1047.25,8758
20161101|2016-05-19 09:00,19,1047,1049.25,1044.25,1046.75,3547
20161101|2016-05-19 09:30,19,1046.75,1048.5,1045,1045.5,2853
20161101|2016-05-19 10:00,19,1045.5,1046.25,1043.5,1043.75,2116
20161101|2016-05-19 10:30,19,1043.5,1043.5,1033.25,1035.5,8050
20161101|2016-05-19 11:00,19,1035.25,1040.5,1034.75,1040,3432
20161101|2016-05-19 11:30,19,1039.75,1039.75,1036,1038.25,1759
20161101|2016-05-19 12:00,19,1038,1045,1037.5,1044.5,2506
20161101|2016-05-19 12:30,19,1044.75,1049.25,1044.25,1049.25,3366
20161101|2016-05-19 13:00,19,1049.25,1054,1049,1052.5,3894
20161101|2016-05-19 19:00,20,1054.5,1059,1054,1056.25,615
20161101|2016-05-19 19:30,20,1056,1056,1053.75,1054.25,367
20161101|2016-05-19 20:00,20,1054,1057,1052.75,1052.75,587
20161101|2016-05-19 20:30,20,1052.75,1052.75,1050.5,1051.25,147
20161101|2016-05-19 21:00,20,1051.25,1051.25,1048,1049.25,297
20161101|2016-05-19 21:30,20,1049,1051.25,1049,1051.25,147
20161101|2016-05-19 22:00,20,1051.25,1052,1050.25,1051.75,83
20161101|2016-05-19 22:30,20,1051.75,1054.5,1051.75,1054.25,127
20161101|2016-05-19 23:00,20,1054.5,1054.5,1053.75,1054,45
20161101|2016-05-19 23:30,20,1054,1054,1053,1053,53
20161101|2016-05-20 00:00,20,1053.5,1053.75,1052.5,1052.5,6
20161101|2016-05-20 00:30,20,1052.75,1053,1049,1050.5,857
20161101|2016-05-20 01:00,20,1050.5,1050.5,1049,1049.25,317
20161101|2016-05-20 01:30,20,1049,1052.25,1048.5,1052.25,935
20161101|2016-05-20 02:00,20,1052.5,1053,1051.25,1051.25,146
20161101|2016-05-20 02:30,20,1051.25,1051.5,1051,1051.25,27
20161101|2016-05-20 03:00,20,1051.5,1053.5,1051.5,1053.25,147
20161101|2016-05-20 03:30,20,1053.25,1058,1053,1057.25,672
20161101|2016-05-20 04:00,20,1057.25,1058,1055,1057,385
20161101|2016-05-20 04:30,20,1057,1058.75,1057,1057.25,480
20161101|2016-05-20 05:00,20,1057.25,1057.5,1055.75,1056.5,132
20161101|2016-05-20 05:30,20,1056.5,1056.75,1055.5,1055.5,111
20161101|2016-05-20 06:00,20,1055.5,1056.5,1055,1056.25,138
20161101|2016-05-20 06:30,20,1056.25,1057,1056,1056,388
20161101|2016-05-20 07:00,20,1056.25,1057.5,1056,1056.5,374
20161101|2016-05-20 07:30,20,1057,1062,1056.75,1060.5,2235
20161101|2016-05-20 08:30,20,1060.25,1064.25,1053.5,1054.5,8577
20161101|2016-05-20 09:00,20,1054.5,1057.75,1052.5,1053.25,3712
20161101|2016-05-20 09:30,20,1053.25,1055.5,1050.25,1051.75,4174
20161101|2016-05-20 10:00,20,1051.75,1052,1043,1044.5,5923
20161101|2016-05-20 10:30,20,1044.25,1046.25,1041.75,1046,3437
20161101|2016-05-20 11:00,20,1046,1048.75,1045,1047.75,1745
20161101|2016-05-20 11:30,20,1047.5,1049.75,1045.25,1045.75,2946
20161101|2016-05-20 12:00,20,1046,1048,1043,1044.75,6440
20161101|2016-05-20 12:30,20,1044.75,1048.75,1044.75,1048.5,3996
20161101|2016-05-20 13:00,20,1048.5,1050,1047.5,1048.75,4490
20161101|2016-05-22 19:00,23,1046.75,1051.25,1042.75,1044.5,840
20161101|2016-05-22 19:30,23,1044.25,1048,1044,1045.25,156
20161101|2016-05-22 20:00,23,1045.5,1046,1038.25,1040,1287
20161101|2016-05-22 20:30,23,1039.75,1040,1037.5,1038.25,417
20161101|2016-05-22 21:00,23,1038.25,1040,1038.25,1039.5,244
20161101|2016-05-22 21:30,23,1039.5,1044.75,1039.5,1040.75,506
20161101|2016-05-22 22:00,23,1040.75,1042.75,1038.75,1039.75,496
20161101|2016-05-22 22:30,23,1040,1041.25,1039.25,1040.75,126
20161101|2016-05-22 23:00,23,1041.25,1041.75,1040.25,1041,18
20161101|2016-05-22 23:30,23,1041.5,1042,1041,1041,18
20161101|2016-05-23 00:00,23,1040.75,1041,1040.5,1041,34
20161101|2016-05-23 00:30,23,1041.5,1041.5,1036.5,1036.5,738
20161101|2016-05-23 01:00,23,1036.5,1037,1032.5,1033,2100
20161101|2016-05-23 01:30,23,1033,1036.25,1031.25,1031.75,931
20161101|2016-05-23 02:00,23,1032.75,1034.25,1030,1033.75,324
20161101|2016-05-23 02:30,23,1034,1034,1032.75,1032.75,62
20161101|2016-05-23 03:00,23,1033,1036,1032,1036,167
20161101|2016-05-23 03:30,23,1035.75,1037.25,1035.5,1036,185
20161101|2016-05-23 04:00,23,1035.75,1036.5,1035.5,1036.5,76
20161101|2016-05-23 04:30,23,1036.5,1038.5,1036.5,1037,206
20161101|2016-05-23 05:00,23,1036.75,1037,1036,1036.25,102
20161101|2016-05-23 05:30,23,1037,1037.5,1036.75,1037,70
20161101|2016-05-23 06:00,23,1037,1037.25,1036.25,1036.5,365
20161101|2016-05-23 06:30,23,1036.25,1036.5,1034.25,1034.25,349
20161101|2016-05-23 07:00,23,1034.25,1035.25,1033.75,1034,951
20161101|2016-05-23 07:30,23,1033.75,1034,1032.5,1032.75,746
20161101|2016-05-23 08:30,23,1032,1038.25,1030,1038,7334
20161101|2016-05-23 09:00,23,1038,1041.5,1035.75,1038.25,4181
20161101|2016-05-23 09:30,23,1038.25,1039.5,1032.5,1033.75,5647
20161101|2016-05-23 10:00,23,1034,1034.25,1025.5,1026,7828
20161101|2016-05-23 10:30,23,1026,1031.75,1025.25,1031,5707
20161101|2016-05-23 11:00,23,1031,1036.5,1030,1036.5,3452
20161101|2016-05-23 11:30,23,1036.5,1037.25,1031.25,1033,2260
20161101|2016-05-23 12:00,23,1033.25,1034.75,1033,1034,877
20161101|2016-05-23 12:30,23,1034,1036.25,1032.75,1035,1714
20161101|2016-05-23 13:00,23,1035,1037,1033,1033.5,2263
20161101|2016-05-23 19:00,24,1034.25,1036.75,1032.75,1033,741
20161101|2016-05-23 19:30,24,1034,1035.5,1033.75,1034.5,156
20161101|2016-05-23 20:00,24,1033.75,1034.25,1026.5,1030,2472
20161101|2016-05-23 20:30,24,1030.25,1030.25,1022.5,1023.75,1398
20161101|2016-05-23 21:00,24,1023.5,1025.25,1023,1025,294
20161101|2016-05-23 21:30,24,1024.75,1026,1019.75,1023,1972
20161101|2016-05-23 22:00,24,1023.25,1024.25,1021,1024.25,240
20161101|2016-05-23 22:30,24,1023.75,1023.75,1022.25,1022.25,57
20161101|2016-05-23 23:00,24,1021.75,1022.5,1021.75,1022.25,35
20161101|2016-05-23 23:30,24,1022.75,1023,1022.25,1022.75,47
20161101|2016-05-24 00:00,24,1022.5,1023.75,1022.5,1023,50
20161101|2016-05-24 00:30,24,1023.5,1023.5,1020,1021.5,469
20161101|2016-05-24 01:00,24,1021.5,1024,1021.5,1023,139
20161101|2016-05-24 01:30,24,1023,1023,1018.75,1019.5,496
20161101|2016-05-24 02:00,24,1019.5,1022.75,1019.5,1022,71
20161101|2016-05-24 02:30,24,1022,1022.5,1021.25,1022.5,76
20161101|2016-05-24 03:00,24,1022.5,1023,1021.25,1022.75,54
20161101|2016-05-24 03:30,24,1022.5,1023.25,1022.25,1023,77
20161101|2016-05-24 04:00,24,1023,1023.5,1022.75,1022.75,169
20161101|2016-05-24 04:30,24,1023,1024,1022.75,1024,142
20161101|2016-05-24 05:00,24,1024,1024.75,1023.5,1024.25,178
20161101|2016-05-24 05:30,24,1024.25,1024.5,1023.75,1024,121
20161101|2016-05-24 06:00,24,1024.25,1024.5,1019.25,1019.25,643
20161101|2016-05-24 06:30,24,1019.25,1023.5,1019.25,1023,581
20161101|2016-05-24 07:00,24,1023,1023.25,1020.75,1021,767
20161101|2016-05-24 07:30,24,1021,1021.25,1019.25,1019.75,590
20161101|2016-05-24 08:30,24,1019.5,1029.25,1018.75,1027,11107
20161101|2016-05-24 09:00,24,1027,1038,1026.75,1036.5,7822
20161101|2016-05-24 09:30,24,1036.5,1040.75,1036.25,1037.25,4792
20161101|2016-05-24 10:00,24,1037.75,1041.5,1037.75,1039.25,3363
20161101|2016-05-24 10:30,24,1039.25,1040,1034.5,1038,2479
20161101|2016-05-24 11:00,24,1038,1040,1037.5,1039.5,1202
20161101|2016-05-24 11:30,24,1039.5,1040.25,1037.25,1038,1340
20161101|2016-05-24 12:00,24,1038,1039,1036.25,1036.25,936
20161101|2016-05-24 12:30,24,1036.25,1036.25,1028.5,1031.5,4234
20161101|2016-05-24 13:00,24,1031.5,1032,1028,1028.25,1722
20161101|2016-05-24 19:00,25,1030,1033.5,1029.5,1031.5,634
20161101|2016-05-24 19:30,25,1031.25,1034,1029.5,1033.75,209
20161101|2016-05-24 20:00,25,1034,1035,1030.75,1032.5,490
20161101|2016-05-24 20:30,25,1032.5,1035.25,1031.25,1031.25,142
20161101|2016-05-24 21:00,25,1031.5,1033.5,1031,1032.25,51
20161101|2016-05-24 21:30,25,1032,1032,1029.5,1030.75,184
20161101|2016-05-24 22:00,25,1031.25,1034.75,1031,1034.75,449
20161101|2016-05-24 22:30,25,1034.5,1034.75,1033.75,1034,37
20161101|2016-05-24 23:00,25,1033.75,1033.75,1033,1033.25,85
20161101|2016-05-24 23:30,25,1033.25,1033.25,1032.25,1032.75,66
20161101|2016-05-25 00:00,25,1032.75,1032.75,1032,1032,23
20161101|2016-05-25 00:30,25,1032.75,1034.25,1031.5,1034,177
20161101|2016-05-25 01:00,25,1033.5,1033.5,1030,1033,341
20161101|2016-05-25 01:30,25,1031.5,1033,1030,1033,244
20161101|2016-05-25 02:00,25,1032.25,1033,1031.5,1031.5,21
20161101|2016-05-25 02:30,25,1031.25,1031.5,1030,1030.75,68
20161101|2016-05-25 03:00,25,1031.25,1033.25,1031.25,1032,70
20161101|2016-05-25 03:30,25,1032,1033.25,1032,1033.25,40
20161101|2016-05-25 04:00,25,1033,1034.25,1033,1034.25,169
20161101|2016-05-25 04:30,25,1034,1034,1033.5,1033.75,65
20161101|2016-05-25 05:00,25,1034,1034,1032.75,1032.75,250
20161101|2016-05-25 05:30,25,1032.75,1034.5,1032.75,1033.25,195
20161101|2016-05-25 06:00,25,1032.75,1036.75,1032.75,1036.5,325
20161101|2016-05-25 06:30,25,1036.5,1037,1036,1036.5,85
20161101|2016-05-25 07:00,25,1036.25,1037.75,1034.5,1034.5,499
20161101|2016-05-25 07:30,25,1034.5,1036,1034,1036,266
20161101|2016-05-25 08:30,25,1036.5,1047.75,1036.5,1044,10469
20161101|2016-05-25 09:00,25,1044.25,1050.5,1044,1045,7858
20161101|2016-05-25 09:30,25,1045,1049,1044.75,1047.5,3378
20161101|2016-05-25 10:00,25,1047.5,1048.75,1044.25,1046.75,3395
20161101|2016-05-25 10:30,25,1047,1047.75,1045.25,1047.25,1603
20161101|2016-05-25 11:00,25,1047.25,1055,1047.25,1054.75,8764
20161101|2016-05-25 11:30,25,1054.75,1056.5,1052.75,1056,3421
20161101|2016-05-25 12:00,25,1056,1057,1052.5,1053.5,2042
20161101|2016-05-25 12:30,25,1053.75,1054,1048,1050.75,3786
20161101|2016-05-25 13:00,25,1051,1056.25,1050.5,1055.75,2951
20161101|2016-05-25 19:00,26,1054,1055,1052,1054,568
20161101|2016-05-25 19:30,26,1053.75,1054.5,1053.5,1054.5,101
20161101|2016-05-25 20:00,26,1055,1057.5,1051.25,1052.25,421
20161101|2016-05-25 20:30,26,1052,1053.5,1051.25,1051.75,158
20161101|2016-05-25 21:00,26,1051.5,1053.75,1050.75,1053.75,203
20161101|2016-05-25 21:30,26,1054,1054,1051,1052,135
20161101|2016-05-25 22:00,26,1052,1053,1051,1052.25,66
20161101|2016-05-25 22:30,26,1052.25,1052.75,1051.5,1051.5,32
20161101|2016-05-25 23:00,26,1051.75,1052,1051.75,1051.75,11
20161101|2016-05-25 23:30,26,1052.25,1052.75,1052.25,1052.75,15
20161101|2016-05-26 00:00,26,1052.5,1052.75,1051.75,1052.5,12
20161101|2016-05-26 00:30,26,1052.75,1053,1052.25,1053,103
20161101|2016-05-26 01:00,26,1053.25,1055.75,1052.75,1053.5,118
20161101|2016-05-26 01:30,26,1054.5,1058.75,1054,1058.5,797
20161101|2016-05-26 02:00,26,1058.5,1059.5,1058.25,1059,535
20161101|2016-05-26 02:30,26,1059,1059.25,1056.75,1057.25,196
20161101|2016-05-26 03:00,26,1057.5,1060,1057.5,1059,349
20161101|2016-05-26 03:30,26,1059,1059.75,1058.5,1059.5,193
20161101|2016-05-26 04:00,26,1059.5,1060.75,1059.5,1060.5,205
20161101|2016-05-26 04:30,26,1060.5,1060.5,1060,1060,58
20161101|2016-05-26 05:00,26,1060,1062.75,1059.75,1062.75,333
20161101|2016-05-26 05:30,26,1063,1065,1061.75,1063.75,558
20161101|2016-05-26 06:00,26,1063.75,1064,1062.25,1062.5,282
20161101|2016-05-26 06:30,26,1062.75,1064.75,1062.5,1062.5,399
20161101|2016-05-26 07:00,26,1062.75,1062.75,1060.25,1062,1083
20161101|2016-05-26 07:30,26,1062,1062.75,1060.5,1060.75,437
20161101|2016-05-26 08:30,26,1058.5,1060.25,1046,1046,11943
20161101|2016-05-26 09:00,26,1046.25,1052.75,1046,1051.5,4178
20161101|2016-05-26 09:30,26,1051.75,1052,1044.25,1048.5,4134
20161101|2016-05-26 10:00,26,1048.75,1052.25,1046,1050,2496
20161101|2016-05-26 10:30,26,1050.25,1052.5,1047.25,1048.75,2217
20161101|2016-05-26 11:00,26,1049,1053.5,1048.25,1048.5,2096
20161101|2016-05-26 11:30,26,1048.25,1053.5,1048.25,1052.5,1472
20161101|2016-05-26 12:00,26,1052.5,1055.75,1050.5,1053.25,2630
20161101|2016-05-26 12:30,26,1053.25,1054.25,1048.5,1048.75,2697
20161101|2016-05-26 13:00,26,1049,1053,1048.75,1049.5,2178
20161101|2016-05-26 19:00,27,1049.25,1049.75,1045,1048.75,408
20161101|2016-05-26 19:30,27,1048.75,1051.25,1048,1051.25,112
20161101|2016-05-26 20:00,27,1051,1051,1046.5,1047.5,853
20161101|2016-05-26 20:30,27,1047.75,1053,1047.75,1050.75,195
20161101|2016-05-26 21:00,27,1051,1054,1050.75,1053,282
20161101|2016-05-26 21:30,27,1053,1053.5,1051.75,1053.5,63
20161101|2016-05-26 22:00,27,1053.75,1055.5,1052.75,1055.25,235
20161101|2016-05-26 22:30,27,1055,1055.5,1054.25,1055.5,111
20161101|2016-05-26 23:00,27,1055.25,1055.75,1055.25,1055.75,18
20161101|2016-05-26 23:30,27,1055.5,1055.75,1055.25,1055.25,17
20161101|2016-05-27 00:00,27,1055.5,1055.5,1055.25,1055.25,7
20161101|2016-05-27 00:30,27,1055.25,1055.25,1050.75,1052.25,258
20161101|2016-05-27 01:00,27,1053.75,1056,1052.5,1054.25,140
20161101|2016-05-27 01:30,27,1055,1055.5,1052,1052,141
20161101|2016-05-27 02:00,27,1051.75,1055,1051.25,1054.75,72
20161101|2016-05-27 02:30,27,1055.25,1056,1051.75,1052.25,92
20161101|2016-05-27 03:00,27,1051.75,1051.75,1049.25,1050.25,218
20161101|2016-05-27 03:30,27,1050.25,1050.5,1049,1049,59
20161101|2016-05-27 04:00,27,1049,1050.75,1048.25,1050,81
20161101|2016-05-27 04:30,27,1051,1052.25,1051,1051.25,118
20161101|2016-05-27 05:00,27,1051.25,1053,1051.25,1053,52
20161101|2016-05-27 05:30,27,1053.25,1054.75,1053.25,1054.5,125
20161101|2016-05-27 06:00,27,1054.5,1055.75,1053,1053,207
20161101|2016-05-27 06:30,27,1053.25,1053.75,1051.25,1051.25,221
20161101|2016-05-27 07:00,27,1051.5,1053.25,1051.25,1052.75,254
20161101|2016-05-27 07:30,27,1052.5,1054.25,1052.5,1052.5,195
20161101|2016-05-27 08:30,27,1053.25,1057.75,1046.75,1047.75,8324
20161101|2016-05-27 09:00,27,1047.5,1052.5,1046,1051,3767
20161101|2016-05-27 09:30,27,1051.25,1056.5,1050,1055.5,2289
20161101|2016-05-27 10:00,27,1055.5,1056.25,1052.25,1053.25,2526
20161101|2016-05-27 10:30,27,1053.25,1056,1052.5,1054,1563
20161101|2016-05-27 11:00,27,1053.75,1054.5,1050.75,1054.5,2222
20161101|2016-05-27 11:30,27,1054.25,1055.25,1052.75,1054.25,1237
20161101|2016-05-27 12:00,27,1054.25,1057.5,1054,1057,1857
20161101|2016-05-27 12:30,27,1057.25,1058,1055,1056.5,2876
20161101|2016-05-27 13:00,27,1056.75,1057.5,1053,1057,2290
20161101|2016-05-30 19:00,31,1058,1063.25,1056.75,1062.25,1924
20161101|2016-05-30 19:30,31,1062,1063.25,1061.5,1063.25,136
20161101|2016-05-30 20:00,31,1063.5,1068,1063,1065,2071
20161101|2016-05-30 20:30,31,1065,1067.5,1064.5,1065,293
20161101|2016-05-30 21:00,31,1065.5,1066.5,1065,1066.25,138
20161101|2016-05-30 21:30,31,1065.5,1065.75,1062.5,1062.75,201
20161101|2016-05-30 22:00,31,1062.75,1065.5,1061.75,1065.5,322
20161101|2016-05-30 22:30,31,1065.75,1066,1065.5,1065.5,57
20161101|2016-05-30 23:00,31,1065.25,1065.5,1064.75,1065,32
20161101|2016-05-30 23:30,31,1065.25,1065.25,1064.75,1064.75,38
20161101|2016-05-31 00:00,31,1065,1065,1064.25,1064.75,52
20161101|2016-05-31 00:30,31,1064.75,1066.25,1064.75,1066,239
20161101|2016-05-31 01:00,31,1065.75,1068.25,1063.75,1065,697
20161101|2016-05-31 01:30,31,1065,1065.25,1058.5,1060.75,829
20161101|2016-05-31 02:00,31,1060.5,1061.75,1060,1060.5,102
20161101|2016-05-31 02:30,31,1060.5,1064.75,1060.5,1064,328
20161101|2016-05-31 03:00,31,1064.25,1064.25,1060.25,1061.5,226
20161101|2016-05-31 03:30,31,1061.75,1063.25,1061.25,1063.25,79
20161101|2016-05-31 04:00,31,1063,1063.75,1061.5,1061.5,32
20161101|2016-05-31 04:30,31,1061.75,1061.75,1060.25,1060.75,88
20161101|2016-05-31 05:00,31,1060.75,1063.5,1060.75,1063,154
20161101|2016-05-31 05:30,31,1063,1063.25,1062.75,1063,14
20161101|2016-05-31 06:00,31,1062.75,1063.25,1062.5,1062.5,63
20161101|2016-05-31 06:30,31,1062.75,1063.25,1062,1063,142
20161101|2016-05-31 07:00,31,1062.5,1063.25,1062.25,1063,235
20161101|2016-05-31 07:30,31,1063,1063.25,1062.5,1063,175
20161101|2016-05-31 08:30,31,1062.5,1066.5,1056.25,1056.5,5423
20161101|2016-05-31 09:00,31,1056.5,1057.25,1053.5,1055.75,5202
20161101|2016-05-31 09:30,31,1055.75,1055.75,1051.5,1054.25,4002
20161101|2016-05-31 10:00,31,1054,1057.75,1052.75,1056.25,3221
20161101|2016-05-31 10:30,31,1056,1057.5,1055,1056.5,2072
20161101|2016-05-31 11:00,31,1056.5,1057.5,1055.25,1056.25,1722
20161101|2016-05-31 11:30,31,1056,1057,1055.25,1055.75,1685
20161101|2016-05-31 12:00,31,1055.5,1057.5,1054.25,1055.5,1538
20161101|2016-05-31 12:30,31,1055.75,1056.5,1053.5,1055.5,1948
20161101|2016-05-31 13:00,31,1055.5,1056.5,1054.5,1055.25,3089
20161101|2016-05-31 19:00,1,1055.5,1057,1051,1055.25,525
20161101|2016-05-31 19:30,1,1055.5,1056.75,1055.25,1056.5,218
20161101|2016-05-31 20:00,1,1055.25,1056,1045,1048,1618
20161101|2016-05-31 20:30,1,1047.75,1051.75,1046,1050,481
20161101|2016-05-31 21:00,1,1050.25,1052.25,1050,1050.5,212
20161101|2016-05-31 21:30,1,1050.25,1052.25,1049.5,1049.5,75
20161101|2016-05-31 22:00,1,1049.5,1051.5,1046.75,1048.5,1061
20161101|2016-05-31 22:30,1,1049.25,1050.25,1049.25,1050,70
20161101|2016-05-31 23:00,1,1050,1051,1049.75,1050,56
20161101|2016-05-31 23:30,1,1050.75,1050.75,1050.25,1050.25,8
20161101|2016-06-01 00:00,1,1050.5,1050.5,1049.75,1050,17
20161101|2016-06-01 00:30,1,1049.25,1049.5,1048.5,1049.25,146
20161101|2016-06-01 01:00,1,1048.5,1048.5,1046,1046,233
20161101|2016-06-01 01:30,1,1046.25,1049.25,1046,1048.75,235
20161101|2016-06-01 02:00,1,1048,1048,1046.5,1046.75,40
20161101|2016-06-01 02:30,1,1046.5,1047.75,1046.5,1047.75,32
20161101|2016-06-01 03:00,1,1047.75,1049,1047.75,1048.5,24
20161101|2016-06-01 03:30,1,1048.75,1048.75,1048,1048.5,88
20161101|2016-06-01 04:00,1,1048.25,1048.5,1047.75,1048.25,151
20161101|2016-06-01 04:30,1,1049,1049.75,1049,1049.25,63
20161101|2016-06-01 05:00,1,1049.25,1049.25,1047,1048,122
20161101|2016-06-01 05:30,1,1048,1049.25,1047.5,1048.5,124
20161101|2016-06-01 06:00,1,1048.25,1050.75,1048,1050.75,169
20161101|2016-06-01 06:30,1,1050.75,1053,1050.25,1052.75,201
20161101|2016-06-01 07:00,1,1053,1053.5,1050.25,1051,318
20161101|2016-06-01 07:30,1,1051.25,1051.25,1049.75,1050.75,203
20161101|2016-06-01 08:30,1,1049,1060,1046.5,1059.5,5242
20161101|2016-06-01 09:00,1,1059.25,1063.75,1058,1062.25,3512
20161101|2016-06-01 09:30,1,1062.5,1065.5,1061.75,1063.25,4597
20161101|2016-06-01 10:00,1,1063.25,1066.5,1061.75,1061.75,3611
20161101|2016-06-01 10:30,1,1062.25,1064.5,1062,1063.25,1905
20161101|2016-06-01 11:00,1,1063.5,1064.5,1060,1060.75,1915
20161101|2016-06-01 11:30,1,1060.5,1064.25,1060,1063.75,2310
20161101|2016-06-01 12:00,1,1063.75,1065,1062.5,1064.5,2820
20161101|2016-06-01 12:30,1,1064.75,1065.25,1062,1063.75,1985
20161101|2016-06-01 13:00,1,1063.5,1070.5,1062.25,1069,5773
20161101|2016-06-01 19:00,2,1069.5,1071.5,1068.5,1071,1089
20161101|2016-06-01 19:30,2,1071,1072,1069.25,1071.25,344
20161101|2016-06-01 20:00,2,1071.25,1075,1070.5,1074.5,1432
20161101|2016-06-01 20:30,2,1074.25,1076.25,1072.5,1076.25,1014
20161101|2016-06-01 21:00,2,1076.5,1076.5,1072,1074,454
20161101|2016-06-01 21:30,2,1074,1074.25,1072.25,1072.75,336
20161101|2016-06-01 22:00,2,1072.5,1073.5,1072.5,1073.5,129
20161101|2016-06-01 22:30,2,1073,1073,1072,1072,146
20161101|2016-06-01 23:00,2,1072,1072.5,1072,1072,26
20161101|2016-06-01 23:30,2,1072,1072.5,1072,1072.25,108
20161101|2016-06-02 00:00,2,1072.5,1072.5,1072,1072.5,18
20161101|2016-06-02 00:30,2,1072.5,1074,1072.5,1073.75,313
20161101|2016-06-02 01:00,2,1073.75,1074.25,1072.5,1072.5,398
20161101|2016-06-02 01:30,2,1072.25,1074,1070,1070.75,1325
20161101|2016-06-02 02:00,2,1071,1071.25,1070,1070.75,262
20161101|2016-06-02 02:30,2,1070.75,1071,1069,1069.5,378
20161101|2016-06-02 03:00,2,1069.5,1071,1069.5,1070.25,123
20161101|2016-06-02 03:30,2,1070.25,1071.25,1070.25,1071.25,112
20161101|2016-06-02 04:00,2,1071.5,1073,1071.5,1073,88
20161101|2016-06-02 04:30,2,1072.75,1073.75,1071.75,1072.75,277
20161101|2016-06-02 05:00,2,1072.75,1072.75,1070.75,1070.75,356
20161101|2016-06-02 05:30,2,1070.5,1071.5,1070,1071,219
20161101|2016-06-02 06:00,2,1071,1072,1070.75,1071.5,165
20161101|2016-06-02 06:30,2,1071.5,1072,1071.25,1071.5,223
20161101|2016-06-02 07:00,2,1071.25,1072.5,1071,1072,458
20161101|2016-06-02 07:30,2,1072.25,1073.5,1071.75,1073.5,440
20161101|2016-06-02 08:30,2,1073.5,1078,1071.5,1073,11780
20161101|2016-06-02 09:00,2,1073.25,1077.5,1072.5,1075,6450
20161101|2016-06-02 09:30,2,1075.25,1080,1075,1079.25,6688
20161101|2016-06-02 10:00,2,1079.5,1084.5,1078.25,1078.75,10924
20161101|2016-06-02 10:30,2,1078.75,1084,1078.5,1082.5,5889
20161101|2016-06-02 11:00,2,1082.75,1088.25,1081.75,1087,8447
20161101|2016-06-02 11:30,2,1087.25,1087.5,1079.25,1080,4342
20161101|2016-06-02 12:00,2,1080,1083.75,1079.5,1083.25,4510
20161101|2016-06-02 12:30,2,1083,1083,1076.5,1079.75,5228
20161101|2016-06-02 13:00,2,1080,1083,1077.25,1080.25,4805
20161101|2016-06-02 19:00,3,1079.5,1080.5,1075.75,1080.25,652
20161101|2016-06-02 19:30,3,1080,1080.25,1078.5,1080,156
20161101|2016-06-02 20:00,3,1080.5,1085,1080.25,1080.75,1170
20161101|2016-06-02 20:30,3,1081.25,1082.5,1079.25,1080.5,914
20161101|2016-06-02 21:00,3,1080.5,1081.75,1079.75,1079.75,542
20161101|2016-06-02 21:30,3,1080,1082.25,1078.25,1079.5,541
20161101|2016-06-02 22:00,3,1080,1080.25,1074.75,1077,677
20161101|2016-06-02 22:30,3,1077,1079.5,1075,1077.25,505
20161101|2016-06-02 23:00,3,1077.5,1079.5,1077.25,1078,147
20161101|2016-06-02 23:30,3,1078.25,1080.75,1077.25,1080.25,290
20161101|2016-06-03 00:00,3,1080,1080.75,1079.25,1080.25,68
20161101|2016-06-03 00:30,3,1080.75,1080.75,1078,1078,37
20161101|2016-06-03 01:00,3,1078.25,1078.5,1074.5,1077.5,501
20161101|2016-06-03 01:30,3,1077.5,1081.5,1075.5,1080.75,430
20161101|2016-06-03 02:00,3,1080.75,1084,1080.75,1084,630
20161101|2016-06-03 02:30,3,1084.25,1087,1084,1085,516
20161101|2016-06-03 03:00,3,1085,1087.75,1085,1086.25,466
20161101|2016-06-03 03:30,3,1086.25,1086.5,1084,1085.75,236
20161101|2016-06-03 04:00,3,1086,1087.5,1085.25,1087,345
20161101|2016-06-03 04:30,3,1087.5,1088.75,1087,1087.75,298
20161101|2016-06-03 05:00,3,1087.5,1088.75,1086.5,1088.25,383
20161101|2016-06-03 05:30,3,1088.5,1088.75,1086.75,1087.5,421
20161101|2016-06-03 06:00,3,1087.75,1089.5,1087.25,1088.25,431
20161101|2016-06-03 06:30,3,1088.25,1089,1087.75,1089,407
20161101|2016-06-03 07:00,3,1089,1089.25,1087.5,1088.75,872
20161101|2016-06-03 07:30,3,1088.75,1090,1088.25,1090,1377
20161101|2016-06-03 08:30,3,1090.25,1094,1080,1080,12027
20161101|2016-06-03 09:00,3,1080,1083,1075.75,1079,6882
20161101|2016-06-03 09:30,3,1078.75,1083.25,1076.75,1080.75,3712
20161101|2016-06-03 10:00,3,1080.5,1086.5,1077.75,1086.25,3588
20161101|2016-06-03 10:30,3,1086.25,1086.75,1082,1085.25,2304
20161101|2016-06-03 11:00,3,1085.25,1085.5,1080.25,1083.5,3087
20161101|2016-06-03 11:30,3,1083.5,1088,1083,1086.75,1859
20161101|2016-06-03 12:00,3,1087,1091,1086.25,1090,2553
20161101|2016-06-03 12:30,3,1090,1090.25,1085,1086.75,1937
20161101|2016-06-03 13:00,3,1087,1089.5,1084.25,1087.75,4025
20161101|2016-06-05 19:00,6,1093.5,1098,1093.25,1096.5,2733
20161101|2016-06-05 19:30,6,1096.25,1097.5,1094.25,1097.5,381
20161101|2016-06-05 20:00,6,1097.5,1097.75,1093.25,1093.75,710
20161101|2016-06-05 20:30,6,1093.75,1094.75,1093.5,1093.75,341
20161101|2016-06-05 21:00,6,1093.75,1095.25,1093.75,1095.25,80
20161101|2016-06-05 21:30,6,1095,1096.75,1094.75,1095.25,570
20161101|2016-06-05 22:00,6,1095.75,1102.5,1095.75,1101.5,1068
20161101|2016-06-05 22:30,6,1101.25,1102.75,1100.25,1102,137
20161101|2016-06-05 23:00,6,1102.5,1103,1102,1102.75,70
20161101|2016-06-05 23:30,6,1102.75,1102.75,1102.25,1102.5,53
20161101|2016-06-06 00:00,6,1102.75,1102.75,1102.25,1102.75,99
20161101|2016-06-06 00:30,6,1102.5,1103.25,1101.25,1101.75,341
20161101|2016-06-06 01:00,6,1102.25,1103.75,1100.25,1101.25,404
20161101|2016-06-06 01:30,6,1100.25,1103.5,1100.25,1103.25,255
20161101|2016-06-06 02:00,6,1103,1103.75,1101.75,1102,120
20161101|2016-06-06 02:30,6,1102,1102.25,1101.5,1102,117
20161101|2016-06-06 03:00,6,1102,1102,1101.5,1101.75,27
20161101|2016-06-06 03:30,6,1101.75,1101.75,1100.75,1100.75,101
20161101|2016-06-06 04:00,6,1100.75,1101.25,1100.75,1101,190
20161101|2016-06-06 04:30,6,1101,1104,1101,1104,135
20161101|2016-06-06 05:00,6,1103.75,1104.5,1103.5,1104.25,233
20161101|2016-06-06 05:30,6,1104.5,1104.75,1102.5,1102.75,157
20161101|2016-06-06 06:00,6,1103,1103.75,1101.75,1103.25,366
20161101|2016-06-06 06:30,6,1103.5,1105.5,1103.25,1104.25,538
20161101|2016-06-06 07:00,6,1104.25,1104.75,1102,1104.25,973
20161101|2016-06-06 07:30,6,1104,1104.75,1103,1103.25,508
20161101|2016-06-06 08:30,6,1104.75,1118.5,1099.25,1115,13754
20161101|2016-06-06 09:00,6,1115,1115.25,1105.5,1106.75,6599
20161101|2016-06-06 09:30,6,1106.75,1109.25,1101,1101.75,5611
20161101|2016-06-06 10:00,6,1102,1106.5,1101,1103.5,4179
20161101|2016-06-06 10:30,6,1103.5,1107,1100.75,1106.5,2990
20161101|2016-06-06 11:00,6,1106.25,1107,1102.5,1105.75,1619
20161101|2016-06-06 11:30,6,1105.5,1106.25,1102,1102.5,3286
20161101|2016-06-06 12:00,6,1102.5,1103.75,1101.5,1102.75,1914
20161101|2016-06-06 12:30,6,1102.75,1106.75,1102.75,1104.25,2618
20161101|2016-06-06 13:00,6,1104.25,1106.25,1103.25,1104.5,3385
20161101|2016-06-06 19:00,7,1103.5,1104.5,1098.75,1103.5,1116
20161101|2016-06-06 19:30,7,1103.75,1105.25,1103.25,1105,297
20161101|2016-06-06 20:00,7,1105.25,1108,1104,1107.75,666
20161101|2016-06-06 20:30,7,1107.75,1111.25,1106,1107,861
20161101|2016-06-06 21:00,7,1107.25,1110.75,1106.25,1110.5,201
20161101|2016-06-06 21:30,7,1110.75,1112.5,1110.25,1111.5,362
20161101|2016-06-06 22:00,7,1111.5,1112.25,1109,1110.5,74
20161101|2016-06-06 22:30,7,1111,1111,1109.75,1109.75,13
20161101|2016-06-06 23:00,7,1109.5,1110.25,1109.5,1110,26
20161101|2016-06-06 23:30,7,1109.25,1109.25,1106,1106,266
20161101|2016-06-07 00:00,7,1105.75,1107.5,1105.75,1107.5,70
20161101|2016-06-07 00:30,7,1107.25,1109.25,1106.25,1108,166
20161101|2016-06-07 01:00,7,1108,1109,1106.5,1109,119
20161101|2016-06-07 01:30,7,1109,1112.5,1107,1111.5,684
20161101|2016-06-07 02:00,7,1111.25,1112,1110,1110.25,265
20161101|2016-06-07 02:30,7,1110.25,1110.25,1109.5,1110.25,72
20161101|2016-06-07 03:00,7,1110,1110.25,1106.25,1106.25,331
20161101|2016-06-07 03:30,7,1106,1107.25,1105,1107.25,319
20161101|2016-06-07 04:00,7,1107.25,1108.5,1105.75,1108.25,232
20161101|2016-06-07 04:30,7,1108.25,1108.25,1104.25,1105,383
20161101|2016-06-07 05:00,7,1105,1105,1103.25,1103.25,456
20161101|2016-06-07 05:30,7,1103.5,1108,1103.5,1108,491
20161101|2016-06-07 06:00,7,1108.25,1108.25,1106.25,1106.25,96
20161101|2016-06-07 06:30,7,1106.25,1109.25,1105.75,1108,258
20161101|2016-06-07 07:00,7,1108.25,1110.5,1107.75,1109.25,703
20161101|2016-06-07 07:30,7,1109.5,1110.5,1108,1109.5,389
20161101|2016-06-07 08:30,7,1109,1112.25,1106.75,1108,7958
20161101|2016-06-07 09:00,7,1107.75,1109,1105.25,1107.5,4023
20161101|2016-06-07 09:30,7,1107.5,1109,1103.5,1103.5,5075
20161101|2016-06-07 10:00,7,1103.5,1107.5,1103.25,1106,3798
20161101|2016-06-07 10:30,7,1106,1107.25,1104,1105.5,3125
20161101|2016-06-07 11:00,7,1105.25,1107.5,1104.75,1106.25,1953
20161101|2016-06-07 11:30,7,1106,1112.25,1104.5,1111.25,3535
20161101|2016-06-07 12:00,7,1111,1115.5,1110.25,1114,4871
20161101|2016-06-07 12:30,7,1114,1116.25,1113,1115.25,3028
20161101|2016-06-07 13:00,7,1115.25,1118,1115,1118,4803
20161101|2016-06-07 19:00,8,1115.5,1117,1115,1117,616
20161101|2016-06-07 19:30,8,1117,1117.25,1112.25,1114.25,375
20161101|2016-06-07 20:00,8,1114,1120,1114,1119,936
20161101|2016-06-07 20:30,8,1119.5,1120.75,1118.25,1120.75,333
20161101|2016-06-07 21:00,8,1120.75,1121,1118.75,1119.25,373
20161101|2016-06-07 21:30,8,1119.25,1119.25,1118,1119,198
20161101|2016-06-07 22:00,8,1119,1120.25,1117.5,1117.75,526
20161101|2016-06-07 22:30,8,1118,1121,1118,1119.75,142
20161101|2016-06-07 23:00,8,1119.75,1120.25,1119.5,1119.75,252
20161101|2016-06-07 23:30,8,1120,1120.25,1119.5,1120,121
20161101|2016-06-08 00:00,8,1120,1120.75,1120,1120,29
20161101|2016-06-08 00:30,8,1119.75,1120,1117.5,1118,326
20161101|2016-06-08 01:00,8,1118,1120,1117,1120,349
20161101|2016-06-08 01:30,8,1119.25,1120,1118.75,1119.75,209
20161101|2016-06-08 02:00,8,1119.75,1120,1118.75,1119.25,141
20161101|2016-06-08 02:30,8,1119.5,1120,1118.5,1119,54
20161101|2016-06-08 03:00,8,1119.25,1119.5,1119.25,1119.25,45
20161101|2016-06-08 03:30,8,1119.5,1120,1119.5,1119.75,32
20161101|2016-06-08 04:00,8,1119.75,1120.75,1118.75,1119,404
20161101|2016-06-08 04:30,8,1119,1122.75,1119,1122.25,776
20161101|2016-06-08 05:00,8,1122.75,1124.75,1122.75,1124.5,718
20161101|2016-06-08 05:30,8,1124.5,1127.75,1124.5,1126.5,791
20161101|2016-06-08 06:00,8,1126.5,1127.5,1126.25,1127.5,284
20161101|2016-06-08 06:30,8,1127.75,1128,1126.75,1127.5,590
20161101|2016-06-08 07:00,8,1127.5,1129.5,1127.25,1129.25,1159
20161101|2016-06-08 07:30,8,1129.25,1132,1129,1130.25,954
20161101|2016-06-08 08:30,8,1131,1144.75,1129.75,1142.75,14964
20161101|2016-06-08 09:00,8,1142.75,1148,1141.25,1142.5,8671
20161101|2016-06-08 09:30,8,1142.25,1145.75,1142,1142.5,6381
20161101|2016-06-08 10:00,8,1142.25,1149.25,1141.5,1147.75,6686
20161101|2016-06-08 10:30,8,1148,1157.5,1148,1149.75,10478
20161101|2016-06-08 11:00,8,1149.75,1156.25,1148.75,1155,5191
20161101|2016-06-08 11:30,8,1155,1159.25,1153.75,1157,6037
20161101|2016-06-08 12:00,8,1157,1158,1152,1152.75,4349
20161101|2016-06-08 12:30,8,1152.75,1153.5,1145,1151,5887
20161101|2016-06-08 13:00,8,1151,1153.75,1149.25,1151.25,5818
20161101|2016-06-08 19:00,9,1147,1149.5,1144.5,1148,1511
20161101|2016-06-08 19:30,9,1148,1149.5,1146.75,1148.75,411
20161101|2016-06-08 20:00,9,1148.75,1151,1148.75,1150.5,479
20161101|2016-06-08 20:30,9,1150.25,1150.5,1149,1149.25,109
20161101|2016-06-08 21:00,9,1149.25,1149.5,1148.75,1149,101
20161101|2016-06-08 21:30,9,1149,1149.5,1147,1147.5,209
20161101|2016-06-08 22:00,9,1147.25,1148.25,1146.75,1148,172
20161101|2016-06-08 22:30,9,1148.5,1149,1148,1148,45
20161101|2016-06-08 23:00,9,1147.5,1148.25,1147.25,1148,49
20161101|2016-06-08 23:30,9,1148.25,1148.25,1147.5,1147.5,30
20161101|2016-06-09 00:00,9,1147.5,1148.75,1147.5,1148.25,64
20161101|2016-06-09 00:30,9,1148.5,1148.75,1148,1148.5,139
20161101|2016-06-09 01:00,9,1148.25,1148.5,1148.25,1148.25,116
20161101|2016-06-09 01:30,9,1148.25,1148.5,1148,1148.5,47
20161101|2016-06-09 02:00,9,1148.25,1149.5,1148.25,1149.5,417
20161101|2016-06-09 02:30,9,1149.5,1149.5,1145,1145,464
20161101|2016-06-09 03:00,9,1145,1145,1143,1143.5,746
20161101|2016-06-09 03:30,9,1143.5,1144.5,1141,1141.25,1223
20161101|2016-06-09 04:00,9,1141.5,1141.5,1138.25,1140.25,1426
20161101|2016-06-09 04:30,9,1140.25,1146,1140,1145.25,892
20161101|2016-06-09 05:00,9,1145.75,1146.25,1143,1144,490
20161101|2016-06-09 05:30,9,1143.5,1143.75,1140,1142.5,899
20161101|2016-06-09 06:00,9,1142.5,1142.5,1138.5,1138.5,1001
20161101|2016-06-09 06:30,9,1138.25,1140.75,1135.5,1140.25,1205
20161101|2016-06-09 07:00,9,1140.25,1150,1140.25,1149.75,4513
20161101|2016-06-09 07:30,9,1150,1156.75,1145.5,1147.75,4121
20161101|2016-06-09 08:30,9,1148,1150.25,1139.75,1147.75,12294
20161101|2016-06-09 09:00,9,1148,1148,1142.25,1146.5,4499
20161101|2016-06-09 09:30,9,1146.25,1154.5,1145,1149.25,6594
20161101|2016-06-09 10:00,9,1149.25,1154,1147.25,1150.5,3098
20161101|2016-06-09 10:30,9,1150.5,1153.25,1148,1148.25,2903
20161101|2016-06-09 11:00,9,1148.5,1157.5,1148.25,1155,4932
20161101|2016-06-09 11:30,9,1154.75,1156.75,1152.5,1152.5,2399
20161101|2016-06-09 12:00,9,1152.5,1155,1152.25,1152.75,1662
20161101|2016-06-09 12:30,9,1152.5,1155.75,1152,1152.75,2822
20161101|2016-06-09 13:00,9,1152.5,1155.25,1152.25,1152.5,3545
20161101|2016-06-09 19:00,10,1151.75,1152.5,1150,1150.5,990
20161101|2016-06-09 19:30,10,1150.5,1151.25,1150.25,1151.25,336
20161101|2016-06-09 20:00,10,1151.25,1152,1151,1151.75,88
20161101|2016-06-09 20:30,10,1151.75,1152.25,1151.25,1152,216
20161101|2016-06-09 21:00,10,1152,1152.25,1151.75,1151.75,68
20161101|2016-06-09 21:30,10,1152,1152.25,1151.75,1152,118
20161101|2016-06-09 22:00,10,1152,1152,1151.5,1152,20
20161101|2016-06-09 22:30,10,1152,1152.5,1151.75,1152,112
20161101|2016-06-09 23:00,10,1152.25,1152.5,1152.25,1152.25,36
20161101|2016-06-09 23:30,10,1152.5,1152.5,1152,1152,48
20161101|2016-06-10 00:00,10,1152.25,1152.25,1152,1152,31
20161101|2016-06-10 00:30,10,1152,1152,1151.5,1152,23
20161101|2016-06-10 01:00,10,1152.25,1152.5,1152,1152.5,45
20161101|2016-06-10 01:30,10,1152.5,1152.5,1151.5,1151.75,34
20161101|2016-06-10 02:00,10,1151.75,1152.25,1151.5,1152,38
20161101|2016-06-10 02:30,10,1152,1152.5,1151.25,1152.25,84
20161101|2016-06-10 03:00,10,1152.25,1154.25,1152.25,1154,404
20161101|2016-06-10 03:30,10,1154,1155.25,1153.25,1155,540
20161101|2016-06-10 04:00,10,1155,1155.25,1153,1154,255
20161101|2016-06-10 04:30,10,1154.25,1155,1154,1154.25,146
20161101|2016-06-10 05:00,10,1154.75,1157.25,1154.75,1157,173
20161101|2016-06-10 05:30,10,1157.5,1158.5,1156.75,1157,579
20161101|2016-06-10 06:00,10,1157,1160,1157,1159,845
20161101|2016-06-10 06:30,10,1158.75,1158.75,1156.5,1157,377
20161101|2016-06-10 07:00,10,1157,1157.5,1155.75,1156.75,798
20161101|2016-06-10 07:30,10,1156.5,1157.75,1156.25,1157.25,473
20161101|2016-06-10 08:30,10,1158.5,1160.75,1155.25,1159.25,8871
20161101|2016-06-10 09:00,10,1159.5,1161.25,1157.5,1159,4402
20161101|2016-06-10 09:30,10,1159,1163.5,1158.75,1160.25,5528
20161101|2016-06-10 10:00,10,1160.25,1160.75,1157.75,1160,3750
20161101|2016-06-10 10:30,10,1160,1165.5,1159,1164,5624
20161101|2016-06-10 11:00,10,1164,1184.5,1150.5,1154.25,29227
20161101|2016-06-10 11:30,10,1154.25,1166.75,1152.25,1166.25,8985
20161101|2016-06-10 12:00,10,1166,1166.25,1157,1162,4423
20161101|2016-06-10 12:30,10,1162,1164.5,1160.75,1162.75,4643
20161101|2016-06-10 13:00,10,1162.75,1164.5,1161.25,1162.75,5194
20161101|2016-06-12 19:00,13,1177.5,1185.75,1175.25,1181.75,4837
20161101|2016-06-12 19:30,13,1181.25,1186.25,1180.25,1185.75,966
20161101|2016-06-12 20:00,13,1186.25,1186.25,1172.5,1176.5,3738
20161101|2016-06-12 20:30,13,1176.5,1179.5,1174,1179.5,951
20161101|2016-06-12 21:00,13,1179.5,1182,1175.5,1177.5,794
20161101|2016-06-12 21:30,13,1177,1181,1175.5,1180.25,713
20161101|2016-06-12 22:00,13,1180.5,1182.5,1179.5,1180.5,669
20161101|2016-06-12 22:30,13,1180.25,1181.5,1179,1180.75,226
20161101|2016-06-12 23:00,13,1181,1181.5,1180.5,1181.5,79
20161101|2016-06-12 23:30,13,1181,1181.5,1180,1180,203
20161101|2016-06-13 00:00,13,1179.75,1180.5,1179,1180.25,85
20161101|2016-06-13 00:30,13,1180,1180.75,1179.25,1179.25,404
20161101|2016-06-13 01:00,13,1179.5,1180.25,1178.5,1178.75,606
20161101|2016-06-13 01:30,13,1179.25,1179.5,1175.75,1177.25,1066
20161101|2016-06-13 02:00,13,1177.5,1179.5,1177.5,1179.25,146
20161101|2016-06-13 02:30,13,1179.25,1179.25,1177.25,1178.5,352
20161101|2016-06-13 03:00,13,1178.25,1178.5,1176,1177.25,1030
20161101|2016-06-13 03:30,13,1177.25,1178,1177.25,1177.75,196
20161101|2016-06-13 04:00,13,1177.25,1177.75,1175,1175.25,925
20161101|2016-06-13 04:30,13,1175.5,1178.5,1175.25,1178.5,330
20161101|2016-06-13 05:00,13,1178.75,1181,1178.75,1180.5,423
20161101|2016-06-13 05:30,13,1180.75,1180.75,1175,1175.75,511
20161101|2016-06-13 06:00,13,1176,1179,1175.75,1179,335
20161101|2016-06-13 06:30,13,1178.75,1181.25,1178.25,1181.25,741
20161101|2016-06-13 07:00,13,1181,1181.25,1178.25,1178.75,761
20161101|2016-06-13 07:30,13,1178.5,1179,1175.25,1177.75,1189
20161101|2016-06-13 08:30,13,1178,1179.5,1168.75,1174.25,13236
20161101|2016-06-13 09:00,13,1174.25,1175.5,1170.25,1175,6611
20161101|2016-06-13 09:30,13,1175,1176,1166,1167.75,8207
20161101|2016-06-13 10:00,13,1167.75,1171.5,1163.25,1171.25,7720
20161101|2016-06-13 10:30,13,1171.5,1174,1168.25,1171.25,3682
20161101|2016-06-13 11:00,13,1171.25,1172,1168.75,1171.5,2186
20161101|2016-06-13 11:30,13,1171.5,1172,1166.5,1166.5,2503
20161101|2016-06-13 12:00,13,1166.5,1168.75,1164,1167,3114
20161101|2016-06-13 12:30,13,1167,1167,1163.25,1164.25,2889
20161101|2016-06-13 13:00,13,1164.5,1164.5,1157,1162.25,6769
20161101|2016-06-13 19:00,14,1157.5,1158.25,1151.75,1153.5,1909
20161101|2016-06-13 19:30,14,1153.75,1154.25,1150,1152.5,792
20161101|2016-06-13 20:00,14,1153,1153.25,1142,1146,2600
20161101|2016-06-13 20:30,14,1145.5,1146.5,1141.25,1143,1404
20161101|2016-06-13 21:00,14,1143,1144,1141.5,1143,784
20161101|2016-06-13 21:30,14,1143,1143.25,1139,1140.25,1457
20161101|2016-06-13 22:00,14,1139.75,1140.75,1137.75,1140.5,975
20161101|2016-06-13 22:30,14,1140.5,1140.75,1139.75,1140.75,93
20161101|2016-06-13 23:00,14,1140.75,1142.25,1140,1142.25,612
20161101|2016-06-13 23:30,14,1142.25,1144.25,1142,1144,161
20161101|2016-06-14 00:00,14,1144,1145.5,1143.5,1144.25,281
20161101|2016-06-14 00:30,14,1144.5,1145,1140.75,1142,677
20161101|2016-06-14 01:00,14,1142,1144.5,1141.5,1143.25,316
20161101|2016-06-14 01:30,14,1143.5,1145,1143,1143.25,323
20161101|2016-06-14 02:00,14,1143,1143,1140.75,1141.5,326
20161101|2016-06-14 02:30,14,1141.25,1143.5,1141,1142.5,168
20161101|2016-06-14 03:00,14,1142,1144,1142,1143.5,197
20161101|2016-06-14 03:30,14,1143.25,1145,1143,1144.75,255
20161101|2016-06-14 04:00,14,1144.5,1145,1142.75,1144,206
20161101|2016-06-14 04:30,14,1144,1146.75,1143.5,1145.5,211
20161101|2016-06-14 05:00,14,1145.75,1146.75,1144.75,1145,353
20161101|2016-06-14 05:30,14,1145,1149.25,1145,1147.75,667
20161101|2016-06-14 06:00,14,1147.75,1150,1146.5,1147,638
20161101|2016-06-14 06:30,14,1147.25,1150.5,1146.75,1150,435
20161101|2016-06-14 07:00,14,1149.75,1152.5,1148.25,1152,1760
20161101|2016-06-14 07:30,14,1151.5,1152,1149,1150,1062
20161101|2016-06-14 08:30,14,1150,1155.5,1146,1149.25,13661
20161101|2016-06-14 09:00,14,1149,1149.5,1137.25,1142,12055
20161101|2016-06-14 09:30,14,1142,1143.5,1139,1140.25,5215
20161101|2016-06-14 10:00,14,1140.25,1143.75,1138,1143,6095
20161101|2016-06-14 10:30,14,1143,1147,1141.25,1141.75,4141
20161101|2016-06-14 11:00,14,1141.75,1146.75,1139.25,1145.75,3468
20161101|2016-06-14 11:30,14,1145.75,1151,1144.5,1150.5,5723
20161101|2016-06-14 12:00,14,1150.25,1154.25,1149,1150.75,4276
20161101|2016-06-14 12:30,14,1150.75,1152.25,1146.5,1149.75,2697
20161101|2016-06-14 13:00,14,1150,1151.25,1148.5,1149.5,2823
20161101|2016-06-14 19:00,15,1150.75,1151,1142.75,1148.5,1759
20161101|2016-06-14 19:30,15,1148.5,1150.5,1148,1148,416
20161101|2016-06-14 20:00,15,1148.25,1154.5,1147.25,1153.25,1320
20161101|2016-06-14 20:30,15,1153.5,1154,1149.75,1151,661
20161101|2016-06-14 21:00,15,1151,1151,1148,1149.75,179
20161101|2016-06-14 21:30,15,1149.75,1150,1145.25,1146,487
20161101|2016-06-14 22:00,15,1146.5,1147,1145,1145.25,412
20161101|2016-06-14 22:30,15,1145.5,1145.75,1145,1145.25,74
20161101|2016-06-14 23:00,15,1145.25,1145.5,1144,1144,79
20161101|2016-06-14 23:30,15,1144,1145,1144,1144.5,36
20161101|2016-06-15 00:00,15,1144.5,1145,1144.5,1145,48
20161101|2016-06-15 00:30,15,1144.75,1144.75,1140.75,1143.25,1515
20161101|2016-06-15 01:00,15,1143,1148.75,1141.75,1148.75,1136
20161101|2016-06-15 01:30,15,1148.5,1148.75,1145.25,1146.25,846
20161101|2016-06-15 02:00,15,1146.25,1150.5,1145.25,1149.25,726
20161101|2016-06-15 02:30,15,1149,1153.25,1148.75,1153,476
20161101|2016-06-15 03:00,15,1153,1153,1148.25,1150.25,419
20161101|2016-06-15 03:30,15,1150.75,1153.5,1150.75,1152.25,357
20161101|2016-06-15 04:00,15,1152.5,1153,1150.25,1151.25,393
20161101|2016-06-15 04:30,15,1151.5,1151.75,1148.5,1148.75,816
20161101|2016-06-15 05:00,15,1148.75,1148.75,1146,1147,489
20161101|2016-06-15 05:30,15,1147,1152,1146.5,1150.25,722
20161101|2016-06-15 06:00,15,1150.25,1151,1147,1151,437
20161101|2016-06-15 06:30,15,1151,1153.5,1150.25,1153,461
20161101|2016-06-15 07:00,15,1153.25,1155,1152,1154,1161
20161101|2016-06-15 07:30,15,1154,1155,1153.5,1154.5,425
20161101|2016-06-15 08:30,15,1155.25,1156.75,1144,1149.5,12259
20161101|2016-06-15 09:00,15,1149.75,1150,1143.75,1145,4147
20161101|2016-06-15 09:30,15,1145,1148.75,1142,1142.75,5272
20161101|2016-06-15 10:00,15,1142.75,1143.5,1140.5,1140.75,4736
20161101|2016-06-15 10:30,15,1140.75,1143,1140,1140.5,4157
20161101|2016-06-15 11:00,15,1140.25,1145.75,1140,1141.75,4573
20161101|2016-06-15 11:30,15,1141.75,1142.5,1140,1140.25,2106
20161101|2016-06-15 12:00,15,1140.25,1140.25,1137.75,1138.75,3772
20161101|2016-06-15 12:30,15,1138.75,1140.5,1137.5,1139.25,2210
20161101|2016-06-15 13:00,15,1139.5,1142,1136.25,1136.5,4861
20161101|2016-06-15 19:00,16,1136,1142.75,1136,1137.25,2124
20161101|2016-06-15 19:30,16,1137.5,1139.25,1137.5,1139,310
20161101|2016-06-15 20:00,16,1138.75,1138.75,1127.25,1129.25,3068
20161101|2016-06-15 20:30,16,1129,1132.5,1128.75,1129,569
20161101|2016-06-15 21:00,16,1128.75,1131.5,1128.75,1130.25,639
20161101|2016-06-15 21:30,16,1130.25,1130.5,1128,1128.75,436
20161101|2016-06-15 22:00,16,1128.75,1129.25,1127.75,1128,340
20161101|2016-06-15 22:30,16,1128,1128.25,1126.5,1127.5,210
20161101|2016-06-15 23:00,16,1127.25,1128.75,1127.25,1127.5,224
20161101|2016-06-15 23:30,16,1127.5,1128.75,1127.25,1128,108
20161101|2016-06-16 00:00,16,1127.75,1128,1127.25,1127.75,57
20161101|2016-06-16 00:30,16,1127.5,1127.5,1122.5,1126,1583
20161101|2016-06-16 01:00,16,1125.75,1128,1123.75,1123.75,1157
20161101|2016-06-16 01:30,16,1123.75,1125,1122.25,1122.75,868
20161101|2016-06-16 02:00,16,1122.75,1124.5,1122,1124,786
20161101|2016-06-16 02:30,16,1124.25,1124.5,1124,1124,60
20161101|2016-06-16 03:00,16,1123.75,1124.75,1123.5,1124.5,393
20161101|2016-06-16 03:30,16,1124.75,1125.5,1124.75,1125,358
20161101|2016-06-16 04:00,16,1124.75,1126.75,1124.75,1126.25,344
20161101|2016-06-16 04:30,16,1126.25,1128.75,1125.75,1127.5,645
20161101|2016-06-16 05:00,16,1127.75,1129,1127.5,1129,279
20161101|2016-06-16 05:30,16,1128.75,1129.5,1128.5,1129,276
20161101|2016-06-16 06:00,16,1129,1129,1124.75,1126.5,994
20161101|2016-06-16 06:30,16,1126.5,1127.25,1124.5,1126.5,902
20161101|2016-06-16 07:00,16,1126.75,1132,1126.25,1132,1501
20161101|2016-06-16 07:30,16,1131.75,1132,1127,1127.75,1901
20161101|2016-06-16 08:30,16,1126.75,1127,1108.25,1112.25,23809
20161101|2016-06-16 09:00,16,1112.25,1116.5,1109.75,1115.5,11125
20161101|2016-06-16 09:30,16,1115.75,1118.75,1112.75,1116.5,7699
20161101|2016-06-16 10:00,16,1116.25,1122.25,1113.5,1121.75,6257
20161101|2016-06-16 10:30,16,1121.75,1124,1118.75,1120.5,6185
20161101|2016-06-16 11:00,16,1120.75,1121,1115,1115.5,4275
20161101|2016-06-16 11:30,16,1115.75,1118.5,1115,1118.25,3653
20161101|2016-06-16 12:00,16,1118,1123.25,1118,1123.25,4026
20161101|2016-06-16 12:30,16,1123.25,1123.75,1118,1118.5,3659
20161101|2016-06-16 13:00,16,1118.5,1120.75,1117,1118.75,4122
20161101|2016-06-16 19:00,17,1117.5,1124.75,1116.5,1122.25,1465
20161101|2016-06-16 19:30,17,1122.25,1125,1122.25,1124.25,729
20161101|2016-06-16 20:00,17,1124.75,1127.25,1122.25,1122.5,1271
20161101|2016-06-16 20:30,17,1122.5,1124.5,1122.25,1123,203
20161101|2016-06-16 21:00,17,1123.25,1126.75,1123.25,1126.25,282
20161101|2016-06-16 21:30,17,1126,1130,1126,1130,1486
20161101|2016-06-16 22:00,17,1130,1131.25,1126.75,1128.25,1001
20161101|2016-06-16 22:30,17,1128.5,1129.5,1127.5,1128.25,205
20161101|2016-06-16 23:00,17,1128.25,1128.75,1126.75,1127.75,359
20161101|2016-06-16 23:30,17,1128,1128.25,1127,1127.25,51
20161101|2016-06-17 00:00,17,1127.25,1127.5,1126.25,1127.5,255
20161101|2016-06-17 00:30,17,1127.5,1127.5,1122.75,1123.75,584
20161101|2016-06-17 01:00,17,1123.25,1127.5,1122.5,1127,566
20161101|2016-06-17 01:30,17,1127.25,1130.25,1125.5,1129.75,1466
20161101|2016-06-17 02:00,17,1129.25,1132,1128.75,1132,676
20161101|2016-06-17 02:30,17,1131.75,1132,1130.25,1130.25,571
20161101|2016-06-17 03:00,17,1130.25,1131.75,1127.75,1128.25,505
20161101|2016-06-17 03:30,17,1128.5,1128.5,1127.25,1127.25,244
20161101|2016-06-17 04:00,17,1127.25,1129.75,1127,1129.25,434
20161101|2016-06-17 04:30,17,1129,1129.5,1127.5,1128.75,373
20161101|2016-06-17 05:00,17,1128.75,1130.75,1128.5,1130,285
20161101|2016-06-17 05:30,17,1130.25,1131.5,1129,1129,316
20161101|2016-06-17 06:00,17,1129,1132.75,1129,1131.25,498
20161101|2016-06-17 06:30,17,1131.25,1132.5,1131,1131.5,453
20161101|2016-06-17 07:00,17,1131.5,1134,1131,1132.25,1411
20161101|2016-06-17 07:30,17,1132.25,1133.5,1131.75,1133,400
20161101|2016-06-17 08:30,17,1134.5,1142.5,1134.25,1138.75,17391
20161101|2016-06-17 09:00,17,1138.75,1141.5,1135,1135.25,6431
20161101|2016-06-17 09:30,17,1135.25,1140,1133.75,1136.75,9431
20161101|2016-06-17 10:00,17,1136.75,1141.75,1135.5,1140.5,5053
20161101|2016-06-17 10:30,17,1140.75,1144.25,1140.25,1142,5016
20161101|2016-06-17 11:00,17,1142.25,1146.5,1141.75,1145.25,3173
20161101|2016-06-17 11:30,17,1145.5,1147.25,1142.75,1146.25,4159
20161101|2016-06-17 12:00,17,1146.5,1147.75,1143,1147,3292
20161101|2016-06-17 12:30,17,1147,1147.75,1144.75,1146.75,3298
20161101|2016-06-17 13:00,17,1147,1149,1144.25,1147.25,6397
20161101|2016-06-19 19:00,20,1140.5,1143.25,1126,1134.5,8264
20161101|2016-06-19 19:30,20,1134.5,1136,1133.75,1136,697
20161101|2016-06-19 20:00,20,1135.25,1136.25,1133,1133.5,1504
20161101|2016-06-19 20:30,20,1134,1135.5,1131.75,1131.75,1016
20161101|2016-06-19 21:00,20,1132,1133.75,1131.25,1131.25,499
20161101|2016-06-19 21:30,20,1131.75,1132.5,1131.25,1131.75,354
20161101|2016-06-19 22:00,20,1131.5,1133.75,1131.5,1132.25,554
20161101|2016-06-19 22:30,20,1132.25,1134,1131.5,1133.75,191
20161101|2016-06-19 23:00,20,1134,1135,1133.5,1135,167
20161101|2016-06-19 23:30,20,1134.75,1135,1134,1134.5,66
20161101|2016-06-20 00:00,20,1134.5,1134.75,1134.5,1134.5,31
20161101|2016-06-20 00:30,20,1134.5,1134.5,1131.25,1131.5,523
20161101|2016-06-20 01:00,20,1131.5,1133.5,1130.25,1133,803
20161101|2016-06-20 01:30,20,1133,1136.5,1132.25,1135.5,1204
20161101|2016-06-20 02:00,20,1135.75,1136.25,1135,1136,204
20161101|2016-06-20 02:30,20,1136,1137,1136,1136.75,542
20161101|2016-06-20 03:00,20,1136.5,1137.25,1136.25,1137,356
20161101|2016-06-20 03:30,20,1136.75,1137,1136,1136.25,461
20161101|2016-06-20 04:00,20,1136.25,1136.5,1133.5,1133.75,441
20161101|2016-06-20 04:30,20,1133.75,1133.75,1130.75,1131.5,700
20161101|2016-06-20 05:00,20,1131.5,1133,1131.5,1133,320
20161101|2016-06-20 05:30,20,1132.75,1133.5,1131.5,1133.25,289
20161101|2016-06-20 06:00,20,1133.5,1133.75,1130,1130.25,571
20161101|2016-06-20 06:30,20,1130.25,1131.5,1130,1130.75,717
20161101|2016-06-20 07:00,20,1130.75,1134.25,1130.5,1132.75,772
20161101|2016-06-20 07:30,20,1133,1134.75,1133,1133.5,531
20161101|2016-06-20 08:30,20,1130,1136.5,1128.5,1130.5,16502
20161101|2016-06-20 09:00,20,1130.5,1134,1129.25,1130.25,6009
20161101|2016-06-20 09:30,20,1130.25,1132.5,1129,1132.5,4138
20161101|2016-06-20 10:00,20,1132.75,1139.25,1132.5,1139,4357
20161101|2016-06-20 10:30,20,1139,1139.5,1133,1134.25,5948
20161101|2016-06-20 11:00,20,1134,1137,1133.25,1136.25,2661
20161101|2016-06-20 11:30,20,1136.25,1136.25,1133.5,1135,1911
20161101|2016-06-20 12:00,20,1135,1139,1134.25,1137.5,5109
20161101|2016-06-20 12:30,20,1137.75,1137.75,1134.75,1135.25,1811
20161101|2016-06-20 13:00,20,1135.25,1137,1132.25,1136.5,4015
20161101|2016-06-20 19:00,21,1134.5,1140.75,1133,1137,2011
20161101|2016-06-20 19:30,21,1137,1137,1130,1133.5,1142
20161101|2016-06-20 20:00,21,1133.5,1137.5,1131,1137,1010
20161101|2016-06-20 20:30,21,1136.75,1137,1133.75,1135.25,587
20161101|2016-06-20 21:00,21,1135.25,1137.25,1134.75,1135.75,375
20161101|2016-06-20 21:30,21,1135.75,1137.25,1135.5,1136.25,366
20161101|2016-06-20 22:00,21,1136.5,1136.5,1132,1132,514
20161101|2016-06-20 22:30,21,1132.25,1134.5,1132.25,1132.5,219
20161101|2016-06-20 23:00,21,1132.25,1134.25,1132.25,1133,292
20161101|2016-06-20 23:30,21,1133,1133.5,1132.75,1132.75,27
20161101|2016-06-21 00:00,21,1132.75,1133,1132.25,1133,64
20161101|2016-06-21 00:30,21,1132.75,1133.25,1131.5,1133,359
20161101|2016-06-21 01:00,21,1132.75,1134.25,1132.5,1132.75,308
20161101|2016-06-21 01:30,21,1132.5,1133.5,1131,1132.75,545
20161101|2016-06-21 02:00,21,1132.5,1133.75,1132.5,1133.25,122
20161101|2016-06-21 02:30,21,1133.5,1136.25,1133.25,1136,386
20161101|2016-06-21 03:00,21,1136,1137.25,1135.5,1135.75,418
20161101|2016-06-21 03:30,21,1135.75,1135.75,1133.25,1133.75,218
20161101|2016-06-21 04:00,21,1134,1136.75,1134,1136.25,171
20161101|2016-06-21 04:30,21,1136.25,1136.25,1135.25,1135.75,90
20161101|2016-06-21 05:00,21,1135.5,1136.25,1131.75,1132.25,520
20161101|2016-06-21 05:30,21,1132,1133.25,1128.25,1128.5,733
20161101|2016-06-21 06:00,21,1128.5,1128.75,1126.75,1127,1030
20161101|2016-06-21 06:30,21,1127,1129.75,1127,1128,465
20161101|2016-06-21 07:00,21,1128,1128,1122.25,1123.75,2776
20161101|2016-06-21 07:30,21,1123.75,1124.25,1119,1120,3257
20161101|2016-06-21 08:30,21,1118.75,1121.75,1112.5,1120.75,17611
20161101|2016-06-21 09:00,21,1120.75,1121,1115.5,1118.75,6940
20161101|2016-06-21 09:30,21,1118.5,1121.75,1116.5,1118.75,5504
20161101|2016-06-21 10:00,21,1118.75,1121.25,1118,1120,5571
20161101|2016-06-21 10:30,21,1119.75,1119.75,1114.25,1115,4000
20161101|2016-06-21 11:00,21,1114.75,1117.5,1111.25,1116.75,8784
20161101|2016-06-21 11:30,21,1116.75,1117,1113,1113.5,4308
20161101|2016-06-21 12:00,21,1113.5,1115,1111,1113,6124
20161101|2016-06-21 12:30,21,1113.25,1114.5,1111.75,1112.5,2970
20161101|2016-06-21 13:00,21,1112.5,1113.5,1110,1110,6396
20161101|2016-06-21 19:00,22,1108.5,1109.75,1103,1104.75,2949
20161101|2016-06-21 19:30,22,1104.5,1107,1104,1106.5,466
20161101|2016-06-21 20:00,22,1106.75,1114.5,1105.75,1113.5,2176
20161101|2016-06-21 20:30,22,1113.75,1113.75,1110.75,1111.5,281
20161101|2016-06-21 21:00,22,1111.25,1115.75,1111,1113.5,764
20161101|2016-06-21 21:30,22,1113.5,1114.5,1112,1112.5,162
20161101|2016-06-21 22:00,22,1112.75,1113.25,1110,1112.25,265
20161101|2016-06-21 22:30,22,1112.5,1112.75,1112.25,1112.75,64
20161101|2016-06-21 23:00,22,1112.75,1112.75,1110.75,1111.5,177
20161101|2016-06-21 23:30,22,1111.25,1111.5,1111,1111.25,45
20161101|2016-06-22 00:00,22,1111.5,1113,1111.25,1112.75,137
20161101|2016-06-22 00:30,22,1112.75,1114.75,1111.75,1114.5,403
20161101|2016-06-22 01:00,22,1114.25,1118.5,1114.25,1116.25,1899
20161101|2016-06-22 01:30,22,1116.5,1120.25,1116.25,1119.75,1373
20161101|2016-06-22 02:00,22,1119.75,1120,1115.5,1117,719
20161101|2016-06-22 02:30,22,1116.75,1116.75,1114.5,1114.75,388
20161101|2016-06-22 03:00,22,1114.75,1115.5,1114.25,1115,175
20161101|2016-06-22 03:30,22,1114.75,1115.5,1113.75,1114.5,479
20161101|2016-06-22 04:00,22,1114.5,1114.75,1113,1114.5,583
20161101|2016-06-22 04:30,22,1114,1116,1114,1115,334
20161101|2016-06-22 05:00,22,1115,1115,1111.25,1113,653
20161101|2016-06-22 05:30,22,1113,1114.25,1112,1114.25,483
20161101|2016-06-22 06:00,22,1114.25,1115.75,1112.25,1113.25,845
20161101|2016-06-22 06:30,22,1113.25,1113.25,1112,1113,344
20161101|2016-06-22 07:00,22,1113,1113.25,1111,1111,668
20161101|2016-06-22 07:30,22,1111.25,1111.75,1106,1106.75,1441
20161101|2016-06-22 08:30,22,1107,1118.75,1106,1117.75,14326
20161101|2016-06-22 09:00,22,1117.75,1119.5,1114.25,1116,8707
20161101|2016-06-22 09:30,22,1116,1123.5,1115.25,1121.25,8142
20161101|2016-06-22 10:00,22,1121,1122.75,1118.75,1122,7140
20161101|2016-06-22 10:30,22,1122,1122,1117.5,1119.75,5567
20161101|2016-06-22 11:00,22,1119.75,1119.75,1114.25,1116.25,4924
20161101|2016-06-22 11:30,22,1116.5,1119.25,1116,1119.25,3083
20161101|2016-06-22 12:00,22,1119.25,1119.25,1115.75,1117,4444
20161101|2016-06-22 12:30,22,1117,1119.25,1115,1117,5040
20161101|2016-06-22 13:00,22,1116.75,1117.75,1112.25,1116.25,6475
20161101|2016-06-22 19:00,23,1116.25,1117,1114,1114.75,911
20161101|2016-06-22 19:30,23,1114.5,1115.75,1113.25,1115.75,391
20161101|2016-06-22 20:00,23,1115.75,1117,1114,1117,967
20161101|2016-06-22 20:30,23,1116.75,1116.75,1112.5,1114,535
20161101|2016-06-22 21:00,23,1114,1116,1114,1115,287
20161101|2016-06-22 21:30,23,1115.25,1115.75,1113.25,1113.5,425
20161101|2016-06-22 22:00,23,1113.5,1115.5,1110.25,1110.5,1310
20161101|2016-06-22 22:30,23,1110.5,1111.25,1110,1111,403
20161101|2016-06-22 23:00,23,1111,1111.75,1108,1108.25,1465
20161101|2016-06-22 23:30,23,1108.75,1109,1108.25,1108.25,100
20161101|2016-06-23 00:00,23,1108.25,1112,1107.25,1111.75,513
20161101|2016-06-23 00:30,23,1112,1114.25,1112,1112.75,432
20161101|2016-06-23 01:00,23,1112.75,1113.5,1107.75,1107.75,655
20161101|2016-06-23 01:30,23,1107.75,1108,1104,1107.5,2080
20161101|2016-06-23 02:00,23,1107.75,1108.5,1106,1106,803
20161101|2016-06-23 02:30,23,1106,1106,1104,1105.25,316
20161101|2016-06-23 03:00,23,1105.25,1109.5,1105.25,1108.75,710
20161101|2016-06-23 03:30,23,1109,1109,1108,1108.75,271
20161101|2016-06-23 04:00,23,1108.75,1113.75,1108.75,1111.75,1104
20161101|2016-06-23 04:30,23,1111.75,1112,1108.75,1110,355
20161101|2016-06-23 05:00,23,1109.75,1113.25,1108.5,1113.25,612
20161101|2016-06-23 05:30,23,1112.75,1116.25,1112.75,1113.5,954
20161101|2016-06-23 06:00,23,1113,1113,1111.25,1111.75,222
20161101|2016-06-23 06:30,23,1111.75,1111.75,1107.75,1109.25,661
20161101|2016-06-23 07:00,23,1109.5,1112.75,1109,1112,719
20161101|2016-06-23 07:30,23,1111.75,1112,1105.75,1105.75,2100
20161101|2016-06-23 08:30,23,1106,1111.5,1102,1107,12970
20161101|2016-06-23 09:00,23,1107,1109,1103,1104.25,6140
20161101|2016-06-23 09:30,23,1104.5,1110.25,1104,1109.75,7045
20161101|2016-06-23 10:00,23,1110,1119.5,1110,1117.5,11087
20161101|2016-06-23 10:30,23,1117.5,1124,1116,1121.25,9526
20161101|2016-06-23 11:00,23,1121.25,1122.25,1111.5,1113,6758
20161101|2016-06-23 11:30,23,1113.25,1116.75,1113,1113.5,3099
20161101|2016-06-23 12:00,23,1113.5,1115,1110.5,1110.5,3158
20161101|2016-06-23 12:30,23,1110.5,1112.5,1108.75,1109.5,3509
20161101|2016-06-23 13:00,23,1109.75,1109.75,1100.5,1102.75,10148
20161101|2016-06-23 19:00,24,1101,1102,1095.5,1099,4263
20161101|2016-06-23 19:30,24,1098.75,1100,1097,1099.25,430
20161101|2016-06-23 20:00,24,1099.25,1104.5,1096.5,1104.25,1602
20161101|2016-06-23 20:30,24,1104.5,1109.5,1103.5,1107,2427
20161101|2016-06-23 21:00,24,1106.5,1107,1104,1104,776
20161101|2016-06-23 21:30,24,1104.25,1104.25,1095.25,1096,2702
20161101|2016-06-23 22:00,24,1095.5,1099.5,1092.75,1098.5,2922
20161101|2016-06-23 22:30,24,1098,1098,1085.5,1086.25,3359
20161101|2016-06-23 23:00,24,1086.25,1088,1082.25,1085.25,3849
20161101|2016-06-23 23:30,24,1085.5,1086.25,1081.75,1081.75,1040
20161101|2016-06-24 00:00,24,1081.75,1081.75,1077.25,1079,2330
20161101|2016-06-24 00:30,24,1079,1094.75,1079,1090,6123
20161101|2016-06-24 01:00,24,1090,1095,1088.25,1090.5,2113
20161101|2016-06-24 01:30,24,1090.25,1090.25,1082,1082,2685
20161101|2016-06-24 02:00,24,1082,1090.5,1081.5,1084.75,1843
20161101|2016-06-24 02:30,24,1084.75,1089.5,1084.5,1088.5,1024
20161101|2016-06-24 03:00,24,1088.25,1089.25,1086.25,1088.25,555
20161101|2016-06-24 03:30,24,1088,1088,1084.75,1085,646
20161101|2016-06-24 04:00,24,1084.75,1085.5,1081.25,1081.25,1121
20161101|2016-06-24 04:30,24,1081.25,1083.75,1078.75,1082.25,1015
20161101|2016-06-24 05:00,24,1082.25,1088,1081.5,1087.5,591
20161101|2016-06-24 05:30,24,1087.5,1088,1085,1086,964
20161101|2016-06-24 06:00,24,1086,1089,1086,1087.5,1164
20161101|2016-06-24 06:30,24,1087.25,1089.75,1080,1080.75,2438
20161101|2016-06-24 07:00,24,1080.75,1081.5,1077.5,1078.25,2232
20161101|2016-06-24 07:30,24,1078,1079.75,1075.25,1075.5,1983
20161101|2016-06-24 08:30,24,1076.5,1084,1075.25,1077.75,19862
20161101|2016-06-24 09:00,24,1077.75,1081.75,1076.5,1080.5,8278
20161101|2016-06-24 09:30,24,1080.25,1087.5,1080.25,1086.25,8116
20161101|2016-06-24 10:00,24,1086,1087.5,1081.25,1085,5024
20161101|2016-06-24 10:30,24,1085,1085.5,1081.75,1084,5482
20161101|2016-06-24 11:00,24,1084.25,1085.25,1079.5,1080.75,2692
20161101|2016-06-24 11:30,24,1080.75,1082.5,1073.75,1074.5,5527
20161101|2016-06-24 12:00,24,1074.25,1081.75,1072.5,1079.5,4651
20161101|2016-06-24 12:30,24,1079.25,1079.25,1073.75,1075.5,3877
20161101|2016-06-24 13:00,24,1075.75,1084.25,1073,1083.75,7705
20161101|2016-06-26 19:00,27,1078.5,1090.25,1075.75,1088,4511
20161101|2016-06-26 19:30,27,1087.5,1089.75,1085.25,1087,1071
20161101|2016-06-26 20:00,27,1087.25,1098,1087.25,1091.75,3839
20161101|2016-06-26 20:30,27,1092,1096.75,1091.75,1094.75,1229
20161101|2016-06-26 21:00,27,1095,1096,1090.25,1091,773
20161101|2016-06-26 21:30,27,1091,1097,1091,1096.5,910
20161101|2016-06-26 22:00,27,1096.5,1097.25,1094.5,1094.5,860
20161101|2016-06-26 22:30,27,1094.75,1096.5,1094.75,1095.5,265
20161101|2016-06-26 23:00,27,1095.5,1095.75,1093.75,1094.75,212
20161101|2016-06-26 23:30,27,1095,1096.25,1094.5,1095.25,148
20161101|2016-06-27 00:00,27,1095.25,1095.5,1094.25,1094.25,118
20161101|2016-06-27 00:30,27,1094.25,1097.5,1094,1097.5,405
20161101|2016-06-27 01:00,27,1097.5,1101.5,1096.75,1099.5,2350
20161101|2016-06-27 01:30,27,1099.5,1103,1099,1101.5,848
20161101|2016-06-27 02:00,27,1101.5,1102.5,1097,1098,626
20161101|2016-06-27 02:30,27,1097.75,1099.75,1097,1099,242
20161101|2016-06-27 03:00,27,1098.75,1101.5,1096,1096,724
20161101|2016-06-27 03:30,27,1095.75,1097.25,1095.75,1097.25,310
20161101|2016-06-27 04:00,27,1097.25,1099.75,1096.25,1096.25,414
20161101|2016-06-27 04:30,27,1096.5,1097.25,1096,1096.25,386
20161101|2016-06-27 05:00,27,1096.25,1097.25,1095.75,1096.25,372
20161101|2016-06-27 05:30,27,1096.25,1096.5,1093.5,1094,544
20161101|2016-06-27 06:00,27,1094,1095.5,1093.25,1095.25,562
20161101|2016-06-27 06:30,27,1095.5,1097,1094.25,1094.75,485
20161101|2016-06-27 07:00,27,1094.5,1096.25,1093.75,1096.25,672
20161101|2016-06-27 07:30,27,1096,1097.5,1094.75,1096.5,1099
20161101|2016-06-27 08:30,27,1099.5,1101.5,1092.75,1101.5,16884
20161101|2016-06-27 09:00,27,1101.25,1103,1099.25,1100.75,7812
20161101|2016-06-27 09:30,27,1100.5,1107,1099.75,1102.5,9189
20161101|2016-06-27 10:00,27,1102.75,1105.75,1101.5,1104.75,7195
20161101|2016-06-27 10:30,27,1105,1107.75,1105,1107,3927
20161101|2016-06-27 11:00,27,1106.75,1110,1106,1109.25,4739
20161101|2016-06-27 11:30,27,1109.5,1110.75,1101.75,1101.75,7712
20161101|2016-06-27 12:00,27,1102,1106,1101.75,1103.75,3444
20161101|2016-06-27 12:30,27,1103.75,1107.5,1102.5,1105.25,3075
20161101|2016-06-27 13:00,27,1105.5,1107.25,1103.5,1107.25,5240
20161101|2016-06-27 19:00,28,1102.75,1109.25,1101,1102.75,2582
20161101|2016-06-27 19:30,28,1103,1103.5,1101.25,1102.25,500
20161101|2016-06-27 20:00,28,1102,1103.75,1100,1103.75,1358
20161101|2016-06-27 20:30,28,1103.75,1108.25,1103.5,1107.75,909
20161101|2016-06-27 21:00,28,1108,1110.75,1107.25,1108.5,969
20161101|2016-06-27 21:30,28,1108.75,1116,1108.75,1116,2822
20161101|2016-06-27 22:00,28,1116,1123,1115.25,1122.5,4561
20161101|2016-06-27 22:30,28,1122.25,1123.75,1121.25,1121.75,1148
20161101|2016-06-27 23:00,28,1121.75,1122.25,1120.75,1121.75,324
20161101|2016-06-27 23:30,28,1121.75,1123.5,1121.5,1122.75,653
20161101|2016-06-28 00:00,28,1123,1124.75,1123,1124,578
20161101|2016-06-28 00:30,28,1124,1129.75,1119,1123.5,3446
20161101|2016-06-28 01:00,28,1123.75,1127.25,1123,1125.25,1604
20161101|2016-06-28 01:30,28,1125.25,1127.75,1123.75,1124.5,1393
20161101|2016-06-28 02:00,28,1124.5,1125.25,1122.5,1123,904
20161101|2016-06-28 02:30,28,1123.25,1124.5,1123,1123.75,313
20161101|2016-06-28 03:00,28,1123.5,1124.75,1123.5,1124.5,262
20161101|2016-06-28 03:30,28,1124.25,1125.25,1123.75,1124.25,232
20161101|2016-06-28 04:00,28,1124.25,1126.5,1123.75,1126.25,633
20161101|2016-06-28 04:30,28,1126.25,1128,1125.75,1128,706
20161101|2016-06-28 05:00,28,1127.75,1129.5,1127.25,1129,639
20161101|2016-06-28 05:30,28,1129.25,1130,1126.75,1127,892
20161101|2016-06-28 06:00,28,1127,1130,1126,1127.25,1081
20161101|2016-06-28 06:30,28,1127.25,1136.75,1126,1130.5,3642
20161101|2016-06-28 07:00,28,1130.5,1131.75,1126.75,1129,1706
20161101|2016-06-28 07:30,28,1129.75,1133.5,1129,1132.75,1285
20161101|2016-06-28 08:30,28,1130.5,1132,1123.25,1124,14023
20161101|2016-06-28 09:00,28,1124,1126,1120.25,1121.25,7270
20161101|2016-06-28 09:30,28,1121.25,1126,1119.5,1124.75,7129
20161101|2016-06-28 10:00,28,1124.75,1125,1121.25,1121.25,3110
20161101|2016-06-28 10:30,28,1121.25,1125,1121,1123.25,2939
20161101|2016-06-28 11:00,28,1123.25,1123.5,1116.5,1116.75,5832
20161101|2016-06-28 11:30,28,1117,1120,1113.5,1114.25,4627
20161101|2016-06-28 12:00,28,1114.25,1117.75,1114,1116.75,3205
20161101|2016-06-28 12:30,28,1116.75,1119.75,1114.25,1119,3473
20161101|2016-06-28 13:00,28,1119,1121.5,1117.75,1119.5,5627
20161101|2016-06-28 19:00,29,1119.75,1124.75,1119,1123.25,1444
20161101|2016-06-28 19:30,29,1122.75,1123.25,1117.75,1119.75,706
20161101|2016-06-28 20:00,29,1119.75,1125.5,1115.75,1119.25,2156
20161101|2016-06-28 20:30,29,1119,1120.25,1115.75,1119.5,878
20161101|2016-06-28 21:00,29,1119,1121,1118.5,1120.5,230
20161101|2016-06-28 21:30,29,1120.25,1121.5,1113.75,1113.75,1326
20161101|2016-06-28 22:00,29,1114,1114.25,1110.75,1111.75,1719
20161101|2016-06-28 22:30,29,1112,1113.25,1112,1112.5,196
20161101|2016-06-28 23:00,29,1112.5,1112.5,1110.5,1110.5,156
20161101|2016-06-28 23:30,29,1110.75,1112.5,1110.5,1112,274
20161101|2016-06-29 00:00,29,1112,1114.5,1111.75,1114.5,157
20161101|2016-06-29 00:30,29,1114,1116.75,1111.25,1114.5,686
20161101|2016-06-29 01:00,29,1114.5,1117.25,1113.75,1114.75,571
20161101|2016-06-29 01:30,29,1115,1117.75,1115,1115,355
20161101|2016-06-29 02:00,29,1114.75,1118.25,1114.25,1116.75,522
20161101|2016-06-29 02:30,29,1117.25,1117.25,1114.75,1115.75,187
20161101|2016-06-29 03:00,29,1115.75,1118.25,1115.5,1117,261
20161101|2016-06-29 03:30,29,1117,1118,1116.25,1117,158
20161101|2016-06-29 04:00,29,1116.75,1118,1116,1116.5,234
20161101|2016-06-29 04:30,29,1116.25,1116.25,1115.25,1115.75,104
20161101|2016-06-29 05:00,29,1115.75,1116,1110.25,1111,907
20161101|2016-06-29 05:30,29,1111,1115.75,1109.25,1112.5,1213
20161101|2016-06-29 06:00,29,1112.75,1115.5,1112.75,1115.5,640
20161101|2016-06-29 06:30,29,1115.5,1116,1111.25,1112.5,603
20161101|2016-06-29 07:00,29,1112.5,1113.75,1111,1113,827
20161101|2016-06-29 07:30,29,1113.25,1113.25,1111,1112.25,837
20161101|2016-06-29 08:30,29,1111.5,1117.5,1109.25,1117,10913
20161101|2016-06-29 09:00,29,1117.25,1118.25,1114,1115,6175
20161101|2016-06-29 09:30,29,1115,1124.5,1114.25,1123,10402
20161101|2016-06-29 10:00,29,1123,1123,1117.75,1118.75,6177
20161101|2016-06-29 10:30,29,1118.75,1119.5,1112.75,1113.25,5349
20161101|2016-06-29 11:00,29,1113.5,1115.75,1111,1114.25,5596
20161101|2016-06-29 11:30,29,1114.25,1114.75,1110.5,1112.75,4670
20161101|2016-06-29 12:00,29,1113,1115,1112.25,1112.5,2802
20161101|2016-06-29 12:30,29,1112.5,1113.75,1108,1111.75,5525
20161101|2016-06-29 13:00,29,1111.75,1113.75,1110.25,1113.5,4686
20161101|2016-06-29 19:00,30,1112.5,1114.75,1111,1111.75,891
20161101|2016-06-29 19:30,30,1112,1114.5,1111.5,1114.5,354
20161101|2016-06-29 20:00,30,1114.5,1118.5,1114,1115.25,1291
20161101|2016-06-29 20:30,30,1115,1119.75,1114.5,1119.25,981
20161101|2016-06-29 21:00,30,1119.5,1121.25,1118.25,1119.5,1182
20161101|2016-06-29 21:30,30,1119.75,1121,1118,1118.25,1005
20161101|2016-06-29 22:00,30,1118,1121.5,1118,1119.5,474
20161101|2016-06-29 22:30,30,1119.25,1120.5,1119.25,1119.75,80
20161101|2016-06-29 23:00,30,1119.75,1120.25,1119,1119.25,135
20161101|2016-06-29 23:30,30,1119.5,1119.75,1119,1119.5,28
20161101|2016-06-30 00:00,30,1119.75,1120,1119.5,1119.5,46
20161101|2016-06-30 00:30,30,1119.5,1120.25,1118.75,1119,371
20161101|2016-06-30 01:00,30,1119,1120.25,1118,1119,638
20161101|2016-06-30 01:30,30,1119.5,1122,1118.5,1121.75,884
20161101|2016-06-30 02:00,30,1121.75,1122,1119.25,1120.75,486
20161101|2016-06-30 02:30,30,1120.5,1121.75,1120.25,1121.5,278
20161101|2016-06-30 03:00,30,1121.5,1121.75,1120.25,1120.5,265
20161101|2016-06-30 03:30,30,1120.5,1120.5,1118.25,1119,477
20161101|2016-06-30 04:00,30,1119,1119.5,1118.5,1118.75,190
20161101|2016-06-30 04:30,30,1119,1119.75,1118.75,1119.75,224
20161101|2016-06-30 05:00,30,1119.75,1119.75,1118.5,1118.75,538
20161101|2016-06-30 05:30,30,1119,1119.25,1118.25,1119,752
20161101|2016-06-30 06:00,30,1119.25,1119.25,1115.5,1116.25,729
20161101|2016-06-30 06:30,30,1116,1116.75,1115.25,1115.25,455
20161101|2016-06-30 07:00,30,1115.5,1116.75,1113.75,1116.5,1422
20161101|2016-06-30 07:30,30,1116.75,1117.75,1114.5,1115.75,1282
20161101|2016-06-30 08:30,30,1115.75,1116.75,1105,1106.5,14888
20161101|2016-06-30 09:00,30,1106.5,1106.75,1101.25,1103.25,8899
20161101|2016-06-30 09:30,30,1103.25,1104.5,1097.5,1104.5,10821
20161101|2016-06-30 10:00,30,1104.25,1107.25,1102.75,1105,4369
20161101|2016-06-30 10:30,30,1105.25,1107.25,1098.75,1099.75,5536
20161101|2016-06-30 11:00,30,1099,1158,1092,1152.5,69345
20161101|2016-06-30 11:30,30,1153,1160.75,1144.5,1156,24128
20161101|2016-06-30 12:00,30,1156.25,1158.5,1152.25,1154.25,8364
20161101|2016-06-30 12:30,30,1154.75,1157.25,1150,1156.5,6466
20161101|2016-06-30 13:00,30,1156.5,1156.5,1149.25,1154.5,10410
20161101|2016-06-30 19:00,1,1153,1157.5,1150.25,1153.25,3064
20161101|2016-06-30 19:30,1,1153,1154.5,1150.25,1152.25,807
20161101|2016-06-30 20:00,1,1152.25,1155.75,1147.25,1154.25,2855
20161101|2016-06-30 20:30,1,1154.5,1155.25,1150.5,1154.5,743
20161101|2016-06-30 21:00,1,1154.5,1154.5,1149.75,1151,876
20161101|2016-06-30 21:30,1,1151,1152,1149.25,1151.75,1209
20161101|2016-06-30 22:00,1,1151.75,1151.75,1149.5,1150.5,671
20161101|2016-06-30 22:30,1,1150.5,1152,1150.5,1152,314
20161101|2016-06-30 23:00,1,1152,1152.25,1151.75,1151.75,90
20161101|2016-06-30 23:30,1,1152,1152.25,1151.75,1151.75,122
20161101|2016-07-01 00:00,1,1151.75,1152.5,1151.5,1152,88
20161101|2016-07-01 00:30,1,1152,1153,1149.5,1153,531
20161101|2016-07-01 01:00,1,1152.75,1154,1149.25,1150.25,987
20161101|2016-07-01 01:30,1,1150,1150.25,1147.5,1149.5,1050
20161101|2016-07-01 02:00,1,1149.25,1150.5,1148.5,1150.25,225
20161101|2016-07-01 02:30,1,1150.25,1150.25,1149,1149.5,244
20161101|2016-07-01 03:00,1,1149.25,1150.75,1149.25,1150.5,258
20161101|2016-07-01 03:30,1,1150.75,1151,1148.75,1149.25,364
20161101|2016-07-01 04:00,1,1148.75,1149.5,1147,1147,531
20161101|2016-07-01 04:30,1,1147,1148.75,1147,1148,178
20161101|2016-07-01 05:00,1,1148,1150.75,1147.75,1148,626
20161101|2016-07-01 05:30,1,1148.25,1148.75,1147.25,1147.25,220
20161101|2016-07-01 06:00,1,1147,1150.75,1147,1150.5,703
20161101|2016-07-01 06:30,1,1150.75,1151.5,1150,1150.25,406
20161101|2016-07-01 07:00,1,1150,1150,1142.5,1144.5,2863
20161101|2016-07-01 07:30,1,1144.5,1145.5,1143.25,1144.75,1073
20161101|2016-07-01 08:30,1,1145,1148.75,1141,1143,17319
20161101|2016-07-01 09:00,1,1143.25,1144,1140.25,1141.75,9391
20161101|2016-07-01 09:30,1,1141.5,1144,1138.25,1143.25,7735
20161101|2016-07-01 10:00,1,1143,1147,1142,1146.25,7714
20161101|2016-07-01 10:30,1,1146.5,1146.5,1141,1141.5,6599
20161101|2016-07-01 11:00,1,1141.25,1141.75,1139,1140,3253
20161101|2016-07-01 11:30,1,1140.25,1142.75,1139.25,1139.5,3683
20161101|2016-07-01 12:00,1,1139.5,1140.25,1138.25,1139.25,2829
20161101|2016-07-01 12:30,1,1139.25,1140,1136.25,1138,3689
20161101|2016-07-01 13:00,1,1137.75,1140.25,1136.5,1137.25,5539
20161101|2016-07-05 08:30,5,1120,1120,1087.75,1094.5,46200
20161101|2016-07-05 09:00,5,1094.5,1097.5,1082.25,1083.25,20899
20161101|2016-07-05 09:30,5,1083,1084.25,1073.5,1078.75,21600
20161101|2016-07-05 10:00,5,1078.5,1080.5,1074,1079.75,10677
20161101|2016-07-05 10:30,5,1079.75,1083.25,1076.25,1083,6933
20161101|2016-07-05 11:00,5,1083.25,1084.5,1078,1080.75,4377
20161101|2016-07-05 11:30,5,1081,1081.25,1077.75,1078,2824
20161101|2016-07-05 12:00,5,1078,1078,1075,1075.25,4915
20161101|2016-07-05 12:30,5,1075.25,1079.25,1075,1078.25,5142
20161101|2016-07-05 13:00,5,1078.25,1078.75,1075,1077,7136
20161101|2016-07-05 19:00,6,1078,1081.5,1074.5,1075.75,2640
20161101|2016-07-05 19:30,6,1075.75,1080.25,1075.5,1077.25,646
20161101|2016-07-05 20:00,6,1077.25,1078,1069.75,1069.75,3268
20161101|2016-07-05 20:30,6,1069.75,1075.75,1067.75,1071.5,2998
20161101|2016-07-05 21:00,6,1072,1074.25,1068.75,1069.25,786
20161101|2016-07-05 21:30,6,1069.5,1070,1067.5,1068.75,756
20161101|2016-07-05 22:00,6,1068.5,1070.5,1067.75,1070.5,448
20161101|2016-07-05 22:30,6,1070.75,1072.75,1070.75,1071.5,207
20161101|2016-07-05 23:00,6,1071.5,1072.5,1071.5,1072,46
20161101|2016-07-05 23:30,6,1071.75,1072.5,1071.75,1072.5,28
20161101|2016-07-06 00:00,6,1072.25,1072.5,1071.5,1071.75,84
20161101|2016-07-06 00:30,6,1072,1077.25,1071.75,1076,707
20161101|2016-07-06 01:00,6,1076.25,1076.25,1071.75,1072.5,1070
20161101|2016-07-06 01:30,6,1072.75,1073,1071,1071.5,666
20161101|2016-07-06 02:00,6,1071.25,1072.5,1070,1072.5,549
20161101|2016-07-06 02:30,6,1072.25,1072.5,1070.5,1070.75,378
20161101|2016-07-06 03:00,6,1070.5,1070.5,1068.25,1068.5,387
20161101|2016-07-06 03:30,6,1068.5,1068.75,1064.25,1064.5,2432
20161101|2016-07-06 04:00,6,1064.5,1066.25,1064,1066,1010
20161101|2016-07-06 04:30,6,1065.75,1067.5,1065.25,1067.5,701
20161101|2016-07-06 05:00,6,1067.5,1069.5,1066.75,1067,1121
20161101|2016-07-06 05:30,6,1067,1068,1064.5,1064.75,1120
20161101|2016-07-06 06:00,6,1064.75,1064.75,1061.5,1062,2115
20161101|2016-07-06 06:30,6,1062,1062,1055.75,1056,4552
20161101|2016-07-06 07:00,6,1056.25,1056.25,1052,1053.75,4358
20161101|2016-07-06 07:30,6,1053.75,1056,1052,1052,2429
20161101|2016-07-06 08:30,6,1052.5,1056.75,1044.25,1055.75,28256
20161101|2016-07-06 09:00,6,1056,1056,1047.75,1049.75,8902
20161101|2016-07-06 09:30,6,1049.5,1051.5,1042,1045,10761
20161101|2016-07-06 10:00,6,1045.25,1049.75,1043.75,1049,6170
20161101|2016-07-06 10:30,6,1049,1049,1046.75,1048.25,3381
20161101|2016-07-06 11:00,6,1048.5,1048.5,1044.25,1045.75,4705
20161101|2016-07-06 11:30,6,1046,1046.5,1040.5,1041.5,6585
20161101|2016-07-06 12:00,6,1041.5,1051.5,1041.25,1050.5,8693
20161101|2016-07-06 12:30,6,1050.75,1062.25,1050.25,1059.25,9653
20161101|2016-07-06 13:00,6,1059.25,1078,1058,1076,16135
20161101|2016-07-06 19:00,7,1075,1085,1074.75,1082.75,3825
20161101|2016-07-06 19:30,7,1082.75,1087,1082.75,1083.25,1675
20161101|2016-07-06 20:00,7,1083,1085.75,1075.25,1077.75,4104
20161101|2016-07-06 20:30,7,1078,1079.25,1075.75,1076,1169
20161101|2016-07-06 21:00,7,1076.25,1079.75,1073.5,1078,1177
20161101|2016-07-06 21:30,7,1078.25,1079.25,1076.5,1078.25,526
20161101|2016-07-06 22:00,7,1078.25,1078.25,1075.75,1076,525
20161101|2016-07-06 22:30,7,1076,1076.25,1075.75,1076.25,152
20161101|2016-07-06 23:00,7,1076.25,1076.5,1076,1076.25,146
20161101|2016-07-06 23:30,7,1076.5,1077,1075.5,1076.75,159
20161101|2016-07-07 00:00,7,1076.75,1076.75,1075.5,1076.25,470
20161101|2016-07-07 00:30,7,1076.25,1077,1053.25,1055,5104
20161101|2016-07-07 01:00,7,1054.75,1060,1051,1055.75,6417
20161101|2016-07-07 01:30,7,1055.75,1056.5,1052,1056.25,2159
20161101|2016-07-07 02:00,7,1056,1060.75,1055.5,1060.5,1647
20161101|2016-07-07 02:30,7,1060.5,1061.75,1059.5,1059.5,751
20161101|2016-07-07 03:00,7,1059.5,1061.5,1059.5,1061.25,567
20161101|2016-07-07 03:30,7,1061.25,1062,1059.25,1060.25,845
20161101|2016-07-07 04:00,7,1060.25,1061.25,1056.75,1056.75,504
20161101|2016-07-07 04:30,7,1056.75,1059.75,1056.75,1059.5,419
20161101|2016-07-07 05:00,7,1059.5,1062.75,1058.75,1062.25,696
20161101|2016-07-07 05:30,7,1062.25,1063,1056,1056.25,848
20161101|2016-07-07 06:00,7,1056.5,1061.5,1056.5,1060.5,425
20161101|2016-07-07 06:30,7,1060.5,1060.5,1057.75,1059,1147
20161101|2016-07-07 07:00,7,1059.5,1075.5,1058.75,1070.5,5560
20161101|2016-07-07 07:30,7,1070.5,1074.75,1069,1074.75,1942
20161101|2016-07-07 08:30,7,1075.75,1077.25,1060.5,1062.5,19438
20161101|2016-07-07 09:00,7,1062.5,1062.5,1056.25,1061.75,8347
20161101|2016-07-07 09:30,7,1061.5,1061.75,1049,1050.75,11867
20161101|2016-07-07 10:00,7,1050.5,1052,1045.75,1051.25,9154
20161101|2016-07-07 10:30,7,1051,1054.75,1047.75,1051.75,5572
20161101|2016-07-07 11:00,7,1051.5,1052.75,1049,1051.5,3655
20161101|2016-07-07 11:30,7,1051.5,1051.5,1041,1043.5,9219
20161101|2016-07-07 12:00,7,1043.25,1048,1031.75,1035,18862
20161101|2016-07-07 12:30,7,1035,1038.5,1028.25,1030,12948
20161101|2016-07-07 13:00,7,1030,1033.75,1023,1023,14522
20161101|2016-07-07 19:00,8,1024.75,1030.75,1021,1029.5,2821
20161101|2016-07-07 19:30,8,1029.75,1029.75,1023.25,1026.5,976
20161101|2016-07-07 20:00,8,1026.5,1030,1022.5,1024.75,2179
20161101|2016-07-07 20:30,8,1025,1028,1023.75,1024.5,1976
20161101|2016-07-07 21:00,8,1024.5,1025.75,1022.5,1024.5,1034
20161101|2016-07-07 21:30,8,1024.25,1030,1021,1029.25,1976
20161101|2016-07-07 22:00,8,1029.25,1029.25,1025.5,1028,877
20161101|2016-07-07 22:30,8,1027.75,1028,1026.75,1028,110
20161101|2016-07-07 23:00,8,1028,1029,1028,1029,60
20161101|2016-07-07 23:30,8,1028.75,1029.25,1028.5,1029,46
20161101|2016-07-08 00:00,8,1028.75,1030,1028.75,1029.25,277
20161101|2016-07-08 00:30,8,1029.5,1030.25,1026.5,1026.5,958
20161101|2016-07-08 01:00,8,1026.5,1031.5,1025.5,1030.5,1361
20161101|2016-07-08 01:30,8,1030.75,1032,1029.5,1030.5,925
20161101|2016-07-08 02:00,8,1030.25,1033.75,1030.25,1033.5,492
20161101|2016-07-08 02:30,8,1033.5,1035,1033,1034.75,417
20161101|2016-07-08 03:00,8,1034.5,1035,1033.25,1033.75,434
20161101|2016-07-08 03:30,8,1033.5,1035,1033.5,1035,410
20161101|2016-07-08 04:00,8,1034.75,1034.75,1032,1032.75,612
20161101|2016-07-08 04:30,8,1032.75,1036,1032.5,1035.25,817
20161101|2016-07-08 05:00,8,1035.75,1037.75,1034.75,1037,882
20161101|2016-07-08 05:30,8,1037,1037,1034.75,1035,654
20161101|2016-07-08 06:00,8,1035,1037.25,1034,1036.25,403
20161101|2016-07-08 06:30,8,1036.25,1038.75,1035.5,1038.25,974
20161101|2016-07-08 07:00,8,1038.25,1043.75,1038,1041.25,2694
20161101|2016-07-08 07:30,8,1041.25,1042.75,1038.75,1042,1578
20161101|2016-07-08 08:30,8,1043.5,1050.75,1041,1046.5,17009
20161101|2016-07-08 09:00,8,1046.75,1048.5,1039.25,1040.5,8264
20161101|2016-07-08 09:30,8,1040.5,1047.75,1040.5,1046,6117
20161101|2016-07-08 10:00,8,1046.25,1049.75,1046,1047.75,3531
20161101|2016-07-08 10:30,8,1047.75,1056,1046.5,1055.25,7521
20161101|2016-07-08 11:00,8,1055.25,1055.5,1045.75,1046.75,7018
20161101|2016-07-08 11:30,8,1046.5,1055,1045.5,1054.25,5647
20161101|2016-07-08 12:00,8,1054.25,1058.75,1053.5,1054.5,5764
20161101|2016-07-08 12:30,8,1054.5,1058.25,1054.25,1056.25,3701
20161101|2016-07-08 13:00,8,1056,1059.25,1055,1057,7366
20161101|2016-07-10 19:00,11,1072,1077.25,1070.25,1073,9025
20161101|2016-07-10 19:30,11,1072.75,1073,1069,1070,1813
20161101|2016-07-10 20:00,11,1070.5,1070.5,1061.5,1063.5,5259
20161101|2016-07-10 20:30,11,1063.25,1065,1061,1061.5,1201
20161101|2016-07-10 21:00,11,1061.5,1064.5,1060.5,1063.75,935
20161101|2016-07-10 21:30,11,1063.75,1068,1062.25,1066.5,1471
20161101|2016-07-10 22:00,11,1067,1072.5,1065.25,1069.5,1603
20161101|2016-07-10 22:30,11,1069.75,1071.25,1068,1070.5,462
20161101|2016-07-10 23:00,11,1070.5,1073,1070.5,1072.25,210
20161101|2016-07-10 23:30,11,1072.25,1072.25,1071,1071.75,119
20161101|2016-07-11 00:00,11,1071.25,1071.75,1071,1071.25,72
20161101|2016-07-11 00:30,11,1071.25,1073,1067.5,1069.5,834
20161101|2016-07-11 01:00,11,1069.25,1071.5,1065.25,1065.25,1216
20161101|2016-07-11 01:30,11,1065.5,1067,1064.25,1064.75,1043
20161101|2016-07-11 02:00,11,1064.75,1069.25,1064.5,1065.25,422
20161101|2016-07-11 02:30,11,1065.25,1066.5,1063.25,1063.75,407
20161101|2016-07-11 03:00,11,1064,1066.75,1063.25,1064,279
20161101|2016-07-11 03:30,11,1064,1066.75,1062.25,1064.25,919
20161101|2016-07-11 04:00,11,1064,1067.25,1063.5,1066.5,422
20161101|2016-07-11 04:30,11,1066.5,1072,1066,1070,737
20161101|2016-07-11 05:00,11,1070.25,1071,1067.25,1069.5,769
20161101|2016-07-11 05:30,11,1069.5,1070.5,1068.75,1069.75,501
20161101|2016-07-11 06:00,11,1069.5,1069.5,1068,1068.25,456
20161101|2016-07-11 06:30,11,1068.25,1068.75,1066.75,1066.75,798
20161101|2016-07-11 07:00,11,1066.75,1071,1065.75,1069.5,807
20161101|2016-07-11 07:30,11,1069.25,1071.75,1069,1070.5,801
20161101|2016-07-11 08:30,11,1071.75,1072.5,1062.75,1066,12004
20161101|2016-07-11 09:00,11,1066.25,1069.25,1060.25,1067.75,7165
20161101|2016-07-11 09:30,11,1067.75,1071.5,1064.75,1070,6797
20161101|2016-07-11 10:00,11,1070,1070.25,1062.5,1064.75,5323
20161101|2016-07-11 10:30,11,1064.5,1069.5,1062.5,1067.75,6841
20161101|2016-07-11 11:00,11,1068,1070,1058.5,1058.5,7442
20161101|2016-07-11 11:30,11,1058.75,1062,1050.75,1056.25,11062
20161101|2016-07-11 12:00,11,1056.75,1061.25,1056.25,1060,3134
20161101|2016-07-11 12:30,11,1059.75,1060,1054.75,1056,3671
20161101|2016-07-11 13:00,11,1055.75,1057.75,1052.25,1056.75,5482
20161101|2016-07-11 19:00,12,1057.5,1057.5,1051.25,1053,1897
20161101|2016-07-11 19:30,12,1053,1053.75,1051.5,1052.5,725
20161101|2016-07-11 20:00,12,1052.75,1065,1052,1062.25,2630
20161101|2016-07-11 20:30,12,1062.5,1063.5,1059.25,1062,589
20161101|2016-07-11 21:00,12,1062.5,1063.75,1061,1063.25,490
20161101|2016-07-11 21:30,12,1063.5,1063.5,1057,1060.75,916
20161101|2016-07-11 22:00,12,1060.5,1061.25,1059,1059.5,331
20161101|2016-07-11 22:30,12,1059.25,1059.5,1059,1059.5,67
20161101|2016-07-11 23:00,12,1059.25,1059.5,1058.75,1059.5,53
20161101|2016-07-11 23:30,12,1059.5,1059.5,1058.5,1058.75,46
20161101|2016-07-12 00:00,12,1058.75,1059.5,1058.75,1059.25,96
20161101|2016-07-12 00:30,12,1059,1059,1053.5,1055.5,948
20161101|2016-07-12 01:00,12,1055.75,1060,1055,1059.75,1053
20161101|2016-07-12 01:30,12,1059.75,1060,1057,1059.25,1111
20161101|2016-07-12 02:00,12,1059.25,1062,1055.25,1058,1334
20161101|2016-07-12 02:30,12,1058,1058.75,1056,1057.25,411
20161101|2016-07-12 03:00,12,1057.25,1060,1055,1059.5,503
20161101|2016-07-12 03:30,12,1059.75,1060.75,1057,1057.5,559
20161101|2016-07-12 04:00,12,1057.75,1060,1057,1057.5,347
20161101|2016-07-12 04:30,12,1057.5,1058,1053,1053.25,1102
20161101|2016-07-12 05:00,12,1053.5,1055.75,1053.25,1055,399
20161101|2016-07-12 05:30,12,1055,1056,1054,1055.75,395
20161101|2016-07-12 06:00,12,1055.75,1056,1053.5,1053.75,687
20161101|2016-07-12 06:30,12,1053.75,1058,1052.75,1057.75,760
20161101|2016-07-12 07:00,12,1057.75,1060.5,1056.25,1056.5,1328
20161101|2016-07-12 07:30,12,1056.25,1056.25,1051.5,1053.25,1040
20161101|2016-07-12 08:30,12,1056,1065.5,1056,1063.75,13916
20161101|2016-07-12 09:00,12,1063.5,1068.75,1063,1066,7802
20161101|2016-07-12 09:30,12,1066.25,1069.75,1065.75,1066.25,4599
20161101|2016-07-12 10:00,12,1066,1068.25,1065.75,1067.5,2383
20161101|2016-07-12 10:30,12,1067.5,1075,1062.75,1074.5,7168
20161101|2016-07-12 11:00,12,1074.75,1079,1055.5,1070.25,26420
20161101|2016-07-12 11:30,12,1070.5,1074,1066,1068,6349
20161101|2016-07-12 12:00,12,1067.75,1075.5,1067,1074.75,5604
20161101|2016-07-12 12:30,12,1075,1083,1073.25,1082,11291
20161101|2016-07-12 13:00,12,1082,1088.5,1080.75,1086,11118
20161101|2016-07-12 19:00,13,1094.75,1097,1089.75,1091.5,4578
20161101|2016-07-12 19:30,13,1091.75,1092.25,1087,1089.5,793
20161101|2016-07-12 20:00,13,1089.5,1089.5,1081,1084,2569
20161101|2016-07-12 20:30,13,1084,1085.75,1081.5,1082,559
20161101|2016-07-12 21:00,13,1082.25,1085.75,1082,1083,300
20161101|2016-07-12 21:30,13,1083.25,1092.5,1083,1091,1121
20161101|2016-07-12 22:00,13,1091.25,1094.5,1088,1094.25,1242
20161101|2016-07-12 22:30,13,1094.25,1094.25,1090.25,1091.5,536
20161101|2016-07-12 23:00,13,1092,1092,1090.5,1091.5,100
20161101|2016-07-12 23:30,13,1091.5,1091.75,1090.5,1090.5,84
20161101|2016-07-13 00:00,13,1090.75,1092,1090.5,1091.75,135
20161101|2016-07-13 00:30,13,1092,1095.5,1090.75,1092.75,1756
20161101|2016-07-13 01:00,13,1092.75,1092.75,1087.5,1089.25,1918
20161101|2016-07-13 01:30,13,1089,1092.5,1086.25,1091.5,1233
20161101|2016-07-13 02:00,13,1091.25,1093.25,1090.5,1092.5,500
20161101|2016-07-13 02:30,13,1092.5,1093,1089.25,1091.25,314
20161101|2016-07-13 03:00,13,1091,1095.75,1090.25,1095.75,633
20161101|2016-07-13 03:30,13,1095.25,1096,1094.25,1094.25,397
20161101|2016-07-13 04:00,13,1094.25,1096.5,1094,1095.25,634
20161101|2016-07-13 04:30,13,1095.75,1096.5,1095.25,1095.75,782
20161101|2016-07-13 05:00,13,1096,1099.25,1095.75,1098.75,1467
20161101|2016-07-13 05:30,13,1098.75,1104.75,1098.75,1104,2739
20161101|2016-07-13 06:00,13,1104,1104.75,1103,1103,1180
20161101|2016-07-13 06:30,13,1103.25,1109.75,1102,1109.5,2227
20161101|2016-07-13 07:00,13,1109.5,1114.25,1106.75,1112.5,3672
20161101|2016-07-13 07:30,13,1112.5,1113.5,1109.25,1112.5,1726
20161101|2016-07-13 08:30,13,1113.75,1119.5,1107,1112,22823
20161101|2016-07-13 09:00,13,1112,1117,1110.75,1112.75,10491
20161101|2016-07-13 09:30,13,1113,1117.5,1110.25,1113.5,8012
20161101|2016-07-13 10:00,13,1113.75,1114.75,1110.5,1111.25,5900
20161101|2016-07-13 10:30,13,1111.25,1115,1111,1112,4550
20161101|2016-07-13 11:00,13,1112,1112.75,1102.25,1102.5,10324
20161101|2016-07-13 11:30,13,1102.25,1108.75,1102,1105.75,7081
20161101|2016-07-13 12:00,13,1105.5,1112,1103.75,1112,4063
20161101|2016-07-13 12:30,13,1112.25,1113.25,1107.5,1108.25,3887
20161101|2016-07-13 13:00,13,1108.5,1108.5,1104,1104.75,6012
20161101|2016-07-13 19:00,14,1106,1113.5,1105,1112.5,2136
20161101|2016-07-13 19:30,14,1112.75,1115.25,1112.25,1113.25,487
20161101|2016-07-13 20:00,14,1113.25,1117.25,1106,1106.75,2511
20161101|2016-07-13 20:30,14,1107,1110.5,1102.25,1109.75,2021
20161101|2016-07-13 21:00,14,1110,1111,1108,1110.5,319
20161101|2016-07-13 21:30,14,1110.25,1113,1108.75,1112.5,537
20161101|2016-07-13 22:00,14,1112.75,1114.25,1110.25,1112.75,452
20161101|2016-07-13 22:30,14,1112.75,1113,1111.25,1111.75,120
20161101|2016-07-13 23:00,14,1111.75,1111.75,1109,1110.25,74
20161101|2016-07-13 23:30,14,1110.25,1111.75,1110.25,1111.5,83
20161101|2016-07-14 00:00,14,1111.5,1113.5,1111.5,1112,180
20161101|2016-07-14 00:30,14,1112.25,1112.25,1104,1105.5,1426
20161101|2016-07-14 01:00,14,1105.75,1110,1105.75,1109.75,772
20161101|2016-07-14 01:30,14,1110,1114.25,1108.25,1114.25,486
20161101|2016-07-14 02:00,14,1114,1114.75,1112.25,1114.5,722
20161101|2016-07-14 02:30,14,1114.5,1117.5,1114,1117.5,958
20161101|2016-07-14 03:00,14,1117.5,1117.75,1116.25,1117.5,323
20161101|2016-07-14 03:30,14,1117.25,1118,1116.75,1118,402
20161101|2016-07-14 04:00,14,1117.75,1118.75,1117.25,1118,261
20161101|2016-07-14 04:30,14,1118,1119,1116.75,1117.5,459
20161101|2016-07-14 05:00,14,1117.25,1121,1117.25,1119.25,1263
20161101|2016-07-14 05:30,14,1119.25,1122,1116.5,1118.25,1533
20161101|2016-07-14 06:00,14,1118.5,1120,1116.25,1119.5,1764
20161101|2016-07-14 06:30,14,1119.5,1121.75,1117,1121.25,1152
20161101|2016-07-14 07:00,14,1121.25,1123,1117,1118.75,2184
20161101|2016-07-14 07:30,14,1118.25,1119.25,1116.25,1117.75,1234
20161101|2016-07-14 08:30,14,1118,1118,1107,1110.75,13643
20161101|2016-07-14 09:00,14,1110.75,1112.25,1107.75,1109.75,7963
20161101|2016-07-14 09:30,14,1109.75,1110.5,1105.25,1107,7207
20161101|2016-07-14 10:00,14,1107,1110.5,1104.75,1107.5,5715
20161101|2016-07-14 10:30,14,1107.25,1108.75,1105.25,1107.25,6144
20161101|2016-07-14 11:00,14,1107.25,1108.5,1097.25,1098.5,9899
20161101|2016-07-14 11:30,14,1098.25,1102,1092.25,1096.75,15910
20161101|2016-07-14 12:00,14,1096.75,1096.75,1071.5,1075.5,24730
20161101|2016-07-14 12:30,14,1075.25,1078.5,1065.25,1066.25,13914
20161101|2016-07-14 13:00,14,1066.25,1066.25,1059.25,1063,18740
20161101|2016-07-14 19:00,15,1062.25,1071.25,1058.75,1067,4718
20161101|2016-07-14 19:30,15,1067,1068.25,1064.25,1065.75,841
20161101|2016-07-14 20:00,15,1066,1074.25,1065.5,1071,3031
20161101|2016-07-14 20:30,15,1070.75,1071.5,1065.25,1065.25,1064
20161101|2016-07-14 21:00,15,1065.25,1069.25,1063.25,1066.25,1266
20161101|2016-07-14 21:30,15,1066.25,1073.25,1066.25,1072.75,836
20161101|2016-07-14 22:00,15,1073,1073.5,1069,1069.5,403
20161101|2016-07-14 22:30,15,1069.5,1071,1069,1069.75,128
20161101|2016-07-14 23:00,15,1069.25,1070.75,1069,1069.75,115
20161101|2016-07-14 23:30,15,1069.5,1070.5,1069,1070.25,149
20161101|2016-07-15 00:00,15,1070,1070.5,1069,1069.25,86
20161101|2016-07-15 00:30,15,1069.25,1069.25,1064.5,1064.5,1152
20161101|2016-07-15 01:00,15,1065,1069,1064.5,1067,620
20161101|2016-07-15 01:30,15,1067,1070.25,1065.75,1070,553
20161101|2016-07-15 02:00,15,1070.25,1070.75,1064.75,1067.5,825
20161101|2016-07-15 02:30,15,1067.25,1072,1067,1070.5,637
20161101|2016-07-15 03:00,15,1070.25,1073,1070.25,1071,844
20161101|2016-07-15 03:30,15,1071,1071.25,1069,1069.5,560
20161101|2016-07-15 04:00,15,1069.5,1070.25,1069,1069.25,516
20161101|2016-07-15 04:30,15,1069.5,1070,1068,1068.5,403
20161101|2016-07-15 05:00,15,1068.5,1072,1068.25,1070.75,522
20161101|2016-07-15 05:30,15,1070.75,1071.5,1064.5,1065,1664
20161101|2016-07-15 06:00,15,1065,1065.25,1052.75,1053,4219
20161101|2016-07-15 06:30,15,1053,1054.75,1032.5,1048.25,12950
20161101|2016-07-15 07:00,15,1047.5,1053,1045.5,1050,5413
20161101|2016-07-15 07:30,15,1049.75,1058.5,1049.5,1056.75,2721
20161101|2016-07-15 08:30,15,1058.5,1075.25,1055.75,1075,19216
20161101|2016-07-15 09:00,15,1075,1078.25,1062.5,1064.5,13820
20161101|2016-07-15 09:30,15,1064.25,1071,1060.25,1070,9645
20161101|2016-07-15 10:00,15,1070.25,1070.25,1062,1064.75,7225
20161101|2016-07-15 10:30,15,1064.75,1070.5,1062,1069.75,7769
20161101|2016-07-15 11:00,15,1069.75,1071.5,1063.5,1066.25,6105
20161101|2016-07-15 11:30,15,1066.5,1079.25,1058.75,1062,16799
20161101|2016-07-15 12:00,15,1062,1066.25,1060.5,1061.75,5344
20161101|2016-07-15 12:30,15,1061.5,1064.75,1060.75,1063,3090
20161101|2016-07-15 13:00,15,1063,1063,1055.75,1056,7935
20161101|2016-07-17 19:00,18,1046.75,1051.25,1039.5,1043,6698
20161101|2016-07-17 19:30,18,1043,1049.25,1042.75,1048,1306
20161101|2016-07-17 20:00,18,1048,1058.75,1048,1054.25,4425
20161101|2016-07-17 20:30,18,1054.25,1059,1052,1058.25,1106
20161101|2016-07-17 21:00,18,1058.25,1059,1056.25,1056.75,473
20161101|2016-07-17 21:30,18,1056.5,1058.25,1054.25,1057,608
20161101|2016-07-17 22:00,18,1057,1058.5,1055,1058,866
20161101|2016-07-17 22:30,18,1058,1058.25,1056.5,1057,243
20161101|2016-07-17 23:00,18,1057,1057,1055.75,1055.75,89
20161101|2016-07-17 23:30,18,1055.75,1056.25,1055.75,1056.25,41
20161101|2016-07-18 00:00,18,1056,1056.25,1055.75,1056,8
20161101|2016-07-18 00:30,18,1056.5,1057.25,1053.5,1054,739
20161101|2016-07-18 01:00,18,1054,1055.75,1051.75,1052.25,893
20161101|2016-07-18 01:30,18,1052,1052.75,1045,1048,2733
20161101|2016-07-18 02:00,18,1048,1049.25,1046.5,1048,577
20161101|2016-07-18 02:30,18,1048.5,1052,1048.5,1048.75,360
20161101|2016-07-18 03:00,18,1048.25,1048.5,1046,1047.25,480
20161101|2016-07-18 03:30,18,1047,1049.5,1045,1045.5,508
20161101|2016-07-18 04:00,18,1045.25,1047.25,1044.25,1045,634
20161101|2016-07-18 04:30,18,1045.25,1046,1043.75,1044.75,357
20161101|2016-07-18 05:00,18,1044.5,1048,1043.75,1047.75,940
20161101|2016-07-18 05:30,18,1048,1048,1042.75,1043.25,718
20161101|2016-07-18 06:00,18,1043.25,1046,1042.75,1045,412
20161101|2016-07-18 06:30,18,1045.25,1046.75,1044.25,1045,574
20161101|2016-07-18 07:00,18,1044.5,1045,1038.5,1038.75,4174
20161101|2016-07-18 07:30,18,1038.75,1043,1037.5,1042.25,2173
20161101|2016-07-18 08:30,18,1041.25,1045,1033.5,1040.5,19355
20161101|2016-07-18 09:00,18,1040.75,1045.5,1037,1044.75,9464
20161101|2016-07-18 09:30,18,1044.75,1046.75,1041.25,1046.25,7247
20161101|2016-07-18 10:00,18,1046.25,1052.75,1046.25,1051.25,9825
20161101|2016-07-18 10:30,18,1051.25,1056.25,1050.5,1053.75,4892
20161101|2016-07-18 11:00,18,1053.75,1054.25,1047.25,1050.5,7515
20161101|2016-07-18 11:30,18,1050.5,1062.5,1048.25,1060.75,10994
20161101|2016-07-18 12:00,18,1060.75,1062.5,1058.25,1061.75,3292
20161101|2016-07-18 12:30,18,1062,1068,1060.25,1067,6655
20161101|2016-07-18 13:00,18,1066.75,1069.75,1064.5,1064.5,5250
20161101|2016-07-18 19:00,19,1064,1065,1058,1060.75,2338
20161101|2016-07-18 19:30,19,1061,1062,1059.25,1060,311
20161101|2016-07-18 20:00,19,1060,1061,1053.75,1060.25,2294
20161101|2016-07-18 20:30,19,1060.5,1061.5,1058,1059.25,772
20161101|2016-07-18 21:00,19,1059,1059.75,1058,1059,249
20161101|2016-07-18 21:30,19,1059,1059,1053.25,1055.25,873
20161101|2016-07-18 22:00,19,1054.75,1055.5,1048.25,1049,1497
20161101|2016-07-18 22:30,19,1049.25,1052,1048.75,1050,270
20161101|2016-07-18 23:00,19,1049.75,1051.25,1049.75,1050.5,99
20161101|2016-07-18 23:30,19,1050.75,1051.75,1049.25,1050,149
20161101|2016-07-19 00:00,19,1050,1051,1050,1050.5,50
20161101|2016-07-19 00:30,19,1050.25,1053.75,1048,1053.75,1126
20161101|2016-07-19 01:00,19,1053.5,1058,1052.75,1056.5,1387
20161101|2016-07-19 01:30,19,1056.75,1059,1054.75,1056.75,1052
20161101|2016-07-19 02:00,19,1056.5,1056.5,1054.25,1055.5,392
20161101|2016-07-19 02:30,19,1055.25,1056,1052.75,1055,773
20161101|2016-07-19 03:00,19,1055,1058,1054.5,1057.5,629
20161101|2016-07-19 03:30,19,1057.5,1057.5,1055,1055.5,406
20161101|2016-07-19 04:00,19,1055.25,1058.5,1055.25,1056.5,490
20161101|2016-07-19 04:30,19,1056.25,1057,1055,1055.5,388
20161101|2016-07-19 05:00,19,1055.75,1057,1054.25,1055.25,417
20161101|2016-07-19 05:30,19,1055.5,1055.5,1052.75,1053.75,369
20161101|2016-07-19 06:00,19,1054,1054.5,1052.75,1054,423
20161101|2016-07-19 06:30,19,1054.25,1054.5,1053.5,1053.75,395
20161101|2016-07-19 07:00,19,1054,1054.5,1050,1052,1687
20161101|2016-07-19 07:30,19,1051.75,1052.5,1050,1050,697
20161101|2016-07-19 08:30,19,1049.75,1049.75,1036.25,1038.25,19082
20161101|2016-07-19 09:00,19,1038,1044,1036.5,1043.5,10488
20161101|2016-07-19 09:30,19,1043.25,1043.25,1032.75,1036.5,10885
20161101|2016-07-19 10:00,19,1036.5,1038,1033,1036.25,6772
20161101|2016-07-19 10:30,19,1036.25,1036.75,1028.5,1031.25,9382
20161101|2016-07-19 11:00,19,1031,1031.25,1027.25,1029,5585
20161101|2016-07-19 11:30,19,1029,1029.75,1023,1028.75,11431
20161101|2016-07-19 12:00,19,1028.75,1032.25,1027.25,1030.75,8069
20161101|2016-07-19 12:30,19,1030.5,1031.25,1027.75,1029.25,4017
20161101|2016-07-19 13:00,19,1029,1031.25,1025.5,1031,6835
20161101|2016-07-19 19:00,20,1030,1031,1026.5,1028.25,1398
20161101|2016-07-19 19:30,20,1028.25,1031.5,1027.25,1031.5,461
20161101|2016-07-19 20:00,20,1031.5,1036,1026.5,1028.25,2698
20161101|2016-07-19 20:30,20,1028.25,1028.25,1021.75,1025.25,3309
20161101|2016-07-19 21:00,20,1025.25,1025.75,1022.25,1025.25,870
20161101|2016-07-19 21:30,20,1025.25,1027,1024,1026.75,648
20161101|2016-07-19 22:00,20,1026.25,1026.5,1023.5,1023.5,521
20161101|2016-07-19 22:30,20,1024,1027.75,1024,1027.25,403
20161101|2016-07-19 23:00,20,1027.5,1029,1027.25,1028.5,229
20161101|2016-07-19 23:30,20,1028.25,1028.5,1026.5,1027,251
20161101|2016-07-20 00:00,20,1026.75,1026.75,1025.5,1026.5,123
20161101|2016-07-20 00:30,20,1026.25,1029.25,1025,1027.75,822
20161101|2016-07-20 01:00,20,1028,1031.5,1026.5,1031.5,1244
20161101|2016-07-20 01:30,20,1031.75,1035,1031,1034,1769
20161101|2016-07-20 02:00,20,1033.75,1034,1030.5,1032,360
20161101|2016-07-20 02:30,20,1032,1032.5,1031.5,1031.75,126
20161101|2016-07-20 03:00,20,1032,1033,1031,1032.5,395
20161101|2016-07-20 03:30,20,1032.25,1032.25,1030.25,1032.25,171
20161101|2016-07-20 04:00,20,1031.75,1033,1031.25,1032,383
20161101|2016-07-20 04:30,20,1032.25,1032.5,1026.5,1027,955
20161101|2016-07-20 05:00,20,1027,1028.25,1024,1024.25,1277
20161101|2016-07-20 05:30,20,1024.5,1026.75,1024,1026,658
20161101|2016-07-20 06:00,20,1026,1028.25,1024.25,1024.5,717
20161101|2016-07-20 06:30,20,1024.5,1026,1024,1025.5,800
20161101|2016-07-20 07:00,20,1025.5,1032,1025,1031.75,1732
20161101|2016-07-20 07:30,20,1031.5,1031.5,1026.5,1027.25,810
20161101|2016-07-20 08:30,20,1028,1037.75,1024,1036.25,16695
20161101|2016-07-20 09:00,20,1036,1038.5,1029.5,1031,8938
20161101|2016-07-20 09:30,20,1031,1035.5,1027.25,1029.75,7032
20161101|2016-07-20 10:00,20,1030,1032.5,1029.5,1031,4185
20161101|2016-07-20 10:30,20,1031,1031.25,1026,1030,3895
20161101|2016-07-20 11:00,20,1030,1031.75,1027.75,1029.5,5158
20161101|2016-07-20 11:30,20,1029.25,1029.25,1004.5,1009,30348
20161101|2016-07-20 12:00,20,1008.75,1012.25,1006.75,1009.5,7590
20161101|2016-07-20 12:30,20,1009.25,1013,1008,1008.5,5628
20161101|2016-07-20 13:00,20,1008.25,1010,1007,1007,6548
20161101|2016-07-20 19:00,21,1007.25,1008,1004.5,1005.25,2164
20161101|2016-07-20 19:30,21,1005.25,1008.25,1005,1008,1218
20161101|2016-07-20 20:00,21,1008,1013.75,1008,1012,3107
20161101|2016-07-20 20:30,21,1011.5,1013.75,1011.25,1013.75,632
20161101|2016-07-20 21:00,21,1013.75,1013.75,1012,1012.25,609
20161101|2016-07-20 21:30,21,1012.25,1014,1011.5,1013.75,645
20161101|2016-07-20 22:00,21,1014,1017.75,1013.75,1016.75,1451
20161101|2016-07-20 22:30,21,1017,1017.5,1014.75,1014.75,180
20161101|2016-07-20 23:00,21,1014.5,1016,1014,1015,173
20161101|2016-07-20 23:30,21,1014.75,1015.5,1014,1015,118
20161101|2016-07-21 00:00,21,1015,1015.25,1013.25,1014,328
20161101|2016-07-21 00:30,21,1014,1017,1014,1015.75,1127
20161101|2016-07-21 01:00,21,1016,1021.5,1014.75,1021.25,2503
20161101|2016-07-21 01:30,21,1021.5,1023.25,1019.25,1020.5,1890
20161101|2016-07-21 02:00,21,1020.5,1023,1019.5,1022.5,751
20161101|2016-07-21 02:30,21,1022.5,1024.75,1022.25,1022.5,655
20161101|2016-07-21 03:00,21,1022.5,1024,1022,1022.25,210
20161101|2016-07-21 03:30,21,1022.25,1023,1020.25,1020.25,496
20161101|2016-07-21 04:00,21,1020.25,1020.5,1016.5,1016.5,878
20161101|2016-07-21 04:30,21,1016.75,1021.5,1016.75,1019.75,402
20161101|2016-07-21 05:00,21,1019.5,1020.5,1014.75,1017.5,1224
20161101|2016-07-21 05:30,21,1017.25,1023.25,1016,1022.5,743
20161101|2016-07-21 06:00,21,1022.5,1023,1018,1019.75,592
20161101|2016-07-21 06:30,21,1019.75,1020,1017,1017,346
20161101|2016-07-21 07:00,21,1017.5,1020,1017.5,1018.5,840
20161101|2016-07-21 07:30,21,1018.5,1020,1017.5,1018.75,1095
20161101|2016-07-21 08:30,21,1018.75,1018.75,1006.5,1014,17346
20161101|2016-07-21 09:00,21,1013.75,1015.5,1010.25,1012.25,9920
20161101|2016-07-21 09:30,21,1012,1017,1009,1016.25,6353
20161101|2016-07-21 10:00,21,1016.25,1019,1013.5,1014.5,7945
20161101|2016-07-21 10:30,21,1014.25,1017.5,1011.25,1012.25,5203
20161101|2016-07-21 11:00,21,1012.25,1019,1011.75,1015.75,6022
20161101|2016-07-21 11:30,21,1016,1016.75,1008.25,1009,6896
20161101|2016-07-21 12:00,21,1009,1015,1006.5,1013,5531
20161101|2016-07-21 12:30,21,1013,1013.5,1010.5,1011.5,3726
20161101|2016-07-21 13:00,21,1011.5,1014.75,1011.25,1013.25,3835
20161101|2016-07-21 19:00,22,1014.75,1016.5,1012.25,1013.25,910
20161101|2016-07-21 19:30,22,1013.75,1014.25,1010,1011.25,614
20161101|2016-07-21 20:00,22,1011.25,1012.25,1008.5,1010.25,1100
20161101|2016-07-21 20:30,22,1010,1012.25,1008.5,1009,712
20161101|2016-07-21 21:00,22,1008.75,1009.5,1006,1007,1057
20161101|2016-07-21 21:30,22,1007,1007.5,1003.25,1004.5,2355
20161101|2016-07-21 22:00,22,1004.25,1005,1002,1003.25,1642
20161101|2016-07-21 22:30,22,1003.25,1004.75,1002.5,1003,206
20161101|2016-07-21 23:00,22,1003,1004,1002.25,1002.25,160
20161101|2016-07-21 23:30,22,1002.25,1004,1002.25,1003.5,209
20161101|2016-07-22 00:00,22,1003.25,1003.5,1002.75,1003,89
20161101|2016-07-22 00:30,22,1003,1003.5,1002.25,1003.25,676
20161101|2016-07-22 01:00,22,1003,1003.75,1000.5,1001,1725
20161101|2016-07-22 01:30,22,1001,1001,992.5,997.5,4082
20161101|2016-07-22 02:00,22,997.5,997.75,995.75,997,725
20161101|2016-07-22 02:30,22,996.75,997.75,996.25,997,452
20161101|2016-07-22 03:00,22,996.75,997.25,995.25,995.75,420
20161101|2016-07-22 03:30,22,995.75,996.25,993.25,995,936
20161101|2016-07-22 04:00,22,995,996.5,994.5,995,363
20161101|2016-07-22 04:30,22,995,996.5,994.5,994.75,285
20161101|2016-07-22 05:00,22,995,995,992.75,993.5,783
20161101|2016-07-22 05:30,22,993.5,995.5,992,993.5,907
20161101|2016-07-22 06:00,22,993,995.5,993,995.5,311
20161101|2016-07-22 06:30,22,995.5,995.5,992,992.75,1009
20161101|2016-07-22 07:00,22,993,993,990.25,990.5,2228
20161101|2016-07-22 07:30,22,990.25,993,990,991.75,1428
20161101|2016-07-22 08:30,22,990.5,992.5,984,984,21503
20161101|2016-07-22 09:00,22,984,984.25,977,977.25,16000
20161101|2016-07-22 09:30,22,977.25,977.25,966.25,972.75,26681
20161101|2016-07-22 10:00,22,972.75,976.5,972.25,975.75,11514
20161101|2016-07-22 10:30,22,975.5,980.5,973.5,979.5,9342
20161101|2016-07-22 11:00,22,979.25,979.25,976,977.75,3944
20161101|2016-07-22 11:30,22,978,978,975.5,977,3143
20161101|2016-07-22 12:00,22,977.25,984.25,976,982.25,6019
20161101|2016-07-22 12:30,22,982.5,987.75,982,986.5,6187
20161101|2016-07-22 13:00,22,986,989.5,984,989,9133
20161101|2016-07-24 19:00,25,979.25,985,978.5,985,5438
20161101|2016-07-24 19:30,25,985,985,982.25,983.25,813
20161101|2016-07-24 20:00,25,983.5,987,982,984.25,2211
20161101|2016-07-24 20:30,25,984.5,986.5,979.75,980.75,1120
20161101|2016-07-24 21:00,25,980.5,982,979,981,528
20161101|2016-07-24 21:30,25,981,981,978.25,979.25,553
20161101|2016-07-24 22:00,25,979.25,984.5,978,980.75,1333
20161101|2016-07-24 22:30,25,981,984.25,981,982.5,83
20161101|2016-07-24 23:00,25,982.75,983,981.5,982.5,61
20161101|2016-07-24 23:30,25,982.5,983,982,983,64
20161101|2016-07-25 00:00,25,982.75,983.75,982.25,983.5,37
20161101|2016-07-25 00:30,25,983.5,986,981.75,985.25,618
20161101|2016-07-25 01:00,25,985.25,987,984.75,984.75,1128
20161101|2016-07-25 01:30,25,984.75,987.75,984.25,986.75,762
20161101|2016-07-25 02:00,25,987,987,984.5,985.5,129
20161101|2016-07-25 02:30,25,985.5,991.75,985.5,990.75,879
20161101|2016-07-25 03:00,25,990.75,991.75,986.25,988.75,572
20161101|2016-07-25 03:30,25,989,989.5,985.5,988,691
20161101|2016-07-25 04:00,25,988,991,988,989.25,568
20161101|2016-07-25 04:30,25,989.25,990.25,988.75,990.25,165
20161101|2016-07-25 05:00,25,990.5,991,989.5,989.5,559
20161101|2016-07-25 05:30,25,989.75,989.75,986.25,988.25,534
20161101|2016-07-25 06:00,25,989,990,986.5,987.5,289
20161101|2016-07-25 06:30,25,987.5,989.25,987,987.75,371
20161101|2016-07-25 07:00,25,987.75,989.75,987,988.25,1095
20161101|2016-07-25 07:30,25,988,989.75,987.75,988.25,715
20161101|2016-07-25 08:30,25,989.5,989.75,976.5,976.75,17869
20161101|2016-07-25 09:00,25,977,979,966.5,969.75,17929
20161101|2016-07-25 09:30,25,969.75,980.75,967.5,977.25,11344
20161101|2016-07-25 10:00,25,977.5,982,975.25,975.25,6782
20161101|2016-07-25 10:30,25,975.25,975.5,971.5,973.25,4887
20161101|2016-07-25 11:00,25,973.25,976.25,968,968,6289
20161101|2016-07-25 11:30,25,968.25,971,965.75,968.25,8716
20161101|2016-07-25 12:00,25,968.25,968.25,963,967.5,8231
20161101|2016-07-25 12:30,25,967.5,971.75,964.25,966.5,6713
20161101|2016-07-25 13:00,25,966.75,968.25,964.75,966.25,5334
20161101|2016-07-25 19:00,26,966,966,963,964,1509
20161101|2016-07-25 19:30,26,964,964,963,964,575
20161101|2016-07-25 20:00,26,964,970,964,967.5,2168
20161101|2016-07-25 20:30,26,967.25,968.25,965.25,967.75,410
20161101|2016-07-25 21:00,26,967.5,967.75,964.5,965,351
20161101|2016-07-25 21:30,26,965,967.25,963.25,964.25,693
20161101|2016-07-25 22:00,26,964.25,966.25,963.75,965,641
20161101|2016-07-25 22:30,26,965.25,965.25,963.5,964,182
20161101|2016-07-25 23:00,26,964.25,965.75,964.25,965.25,38
20161101|2016-07-25 23:30,26,965.5,967,965.5,966,125
20161101|2016-07-26 00:00,26,965.75,966,965.75,965.75,5
20161101|2016-07-26 00:30,26,966,970,966,967.75,1206
20161101|2016-07-26 01:00,26,967.75,970,967.5,969,666
20161101|2016-07-26 01:30,26,968.75,974.5,968.75,973.25,2521
20161101|2016-07-26 02:00,26,972.75,975,972.75,973,414
20161101|2016-07-26 02:30,26,972.75,973,968.75,970.5,481
20161101|2016-07-26 03:00,26,970.5,971.25,970,970.25,108
20161101|2016-07-26 03:30,26,970.75,973,970.5,972.25,139
20161101|2016-07-26 04:00,26,972.75,973.75,971.75,973.75,194
20161101|2016-07-26 04:30,26,974,974.75,973.5,973.75,206
20161101|2016-07-26 05:00,26,973.5,974.75,972.75,973.25,275
20161101|2016-07-26 05:30,26,973.25,974.5,973,973.25,339
20161101|2016-07-26 06:00,26,973.25,973.25,970.25,972.5,489
20161101|2016-07-26 06:30,26,972.75,973,967.75,968.75,912
20161101|2016-07-26 07:00,26,969.25,969.5,967.25,968.25,1109
20161101|2016-07-26 07:30,26,968.25,968.75,966.25,966.25,795
20161101|2016-07-26 08:30,26,968.25,979.5,968.25,978.5,18518
20161101|2016-07-26 09:00,26,978.75,981.75,976,978.25,9287
20161101|2016-07-26 09:30,26,978.5,978.75,974.5,976,4875
20161101|2016-07-26 10:00,26,976,980,973.5,979.75,5465
20161101|2016-07-26 10:30,26,979.75,983,978.25,980,5949
20161101|2016-07-26 11:00,26,980.25,981.5,976.5,978.25,4140
20161101|2016-07-26 11:30,26,978.25,978.5,975,975.25,3869
20161101|2016-07-26 12:00,26,975.5,976.75,972.5,974.75,3565
20161101|2016-07-26 12:30,26,974.75,977,973.5,976,2483
20161101|2016-07-26 13:00,26,976,976.75,972.75,973.75,5527
20161101|2016-07-26 19:00,27,974.75,976,972.5,974.75,981
20161101|2016-07-26 19:30,27,974.25,976.25,974,975,262
20161101|2016-07-26 20:00,27,975,980,975,980,1620
20161101|2016-07-26 20:30,27,979.5,981.75,979.5,981.25,825
20161101|2016-07-26 21:00,27,981.5,982.5,980,980.75,745
20161101|2016-07-26 21:30,27,981,983.75,980.5,980.5,1324
20161101|2016-07-26 22:00,27,980.5,981.5,978.75,979,783
20161101|2016-07-26 22:30,27,978.75,979.5,978.75,979.25,248
20161101|2016-07-26 23:00,27,979.5,979.5,978.25,979,124
20161101|2016-07-26 23:30,27,979,979,979,979,4
20161101|2016-07-27 00:00,27,979,979,975.5,976.75,390
20161101|2016-07-27 00:30,27,976.5,976.5,971.5,974.25,1170
20161101|2016-07-27 01:00,27,974,980,973.5,978.25,881
20161101|2016-07-27 01:30,27,977.75,980.75,975.75,980,982
20161101|2016-07-27 02:00,27,980,980.25,977.75,977.75,156
20161101|2016-07-27 02:30,27,978.25,978.25,975.25,976.75,253
20161101|2016-07-27 03:00,27,977,981.75,977,979.75,350
20161101|2016-07-27 03:30,27,979.75,982.25,977.75,979.5,313
20161101|2016-07-27 04:00,27,980,981.25,979.25,980.25,198
20161101|2016-07-27 04:30,27,980,980.5,978.5,979.25,280
20161101|2016-07-27 05:00,27,979,981.5,979,979.5,287
20161101|2016-07-27 05:30,27,979.5,979.5,978,978.5,303
20161101|2016-07-27 06:00,27,978.5,981.75,978,981.75,506
20161101|2016-07-27 06:30,27,981,982.5,981,982,500
20161101|2016-07-27 07:00,27,982,988.25,982,987.5,2713
20161101|2016-07-27 07:30,27,987.5,990,986.75,988.5,1824
20161101|2016-07-27 08:30,27,988,992.75,983.5,991.25,16827
20161101|2016-07-27 09:00,27,991.75,995,990,991.25,9739
20161101|2016-07-27 09:30,27,991.5,992,986.75,991.5,6438
20161101|2016-07-27 10:00,27,991.75,992,986.5,988.5,5378
20161101|2016-07-27 10:30,27,988.5,994,987.5,992.5,3478
20161101|2016-07-27 11:00,27,992.75,993,989,990.75,5501
20161101|2016-07-27 11:30,27,991,993,986.75,986.75,3770
20161101|2016-07-27 12:00,27,986.5,988.5,985.75,987.5,3098
20161101|2016-07-27 12:30,27,987.75,989.75,987,988.25,2808
20161101|2016-07-27 13:00,27,988.5,988.75,984.75,986.5,5096
20161101|2016-07-27 19:00,28,988.25,997,988,995,2302
20161101|2016-07-27 19:30,28,994.75,996.5,992.25,992.75,627
20161101|2016-07-27 20:00,28,992.75,995.25,989,990.5,1456
20161101|2016-07-27 20:30,28,990.75,994.5,989.25,993.75,908
20161101|2016-07-27 21:00,28,994,994.25,991.75,993.5,240
20161101|2016-07-27 21:30,28,993.75,994.5,990.25,992,700
20161101|2016-07-27 22:00,28,992,993.75,990.25,991.5,574
20161101|2016-07-27 22:30,28,991.5,993,991.25,991.75,200
20161101|2016-07-27 23:00,28,992,993.75,992,993.5,108
20161101|2016-07-27 23:30,28,993.75,993.75,992.75,993.25,106
20161101|2016-07-28 00:00,28,993.25,993.75,992.25,993.25,65
20161101|2016-07-28 00:30,28,993.25,994,987,987,1363
20161101|2016-07-28 01:00,28,987.25,993,987,989.75,1271
20161101|2016-07-28 01:30,28,989.75,991.75,988.25,989.5,299
20161101|2016-07-28 02:00,28,989.75,992,989.75,991.25,388
20161101|2016-07-28 02:30,28,991.25,993.5,990.5,991,439
20161101|2016-07-28 03:00,28,991.25,992,988.5,990.25,411
20161101|2016-07-28 03:30,28,990.25,991.75,990.25,991.75,221
20161101|2016-07-28 04:00,28,991.5,991.75,990.25,990.75,99
20161101|2016-07-28 04:30,28,990.75,991.5,988.75,989.75,281
20161101|2016-07-28 05:00,28,989.75,990,987.25,987.5,207
20161101|2016-07-28 05:30,28,987.25,988,986,987.5,481
20161101|2016-07-28 06:00,28,987.25,990,986.75,989.75,538
20161101|2016-07-28 06:30,28,990,990.75,988.5,989.5,338
20161101|2016-07-28 07:00,28,989.25,991.75,989.25,990.75,798
20161101|2016-07-28 07:30,28,990.75,990.75,980,983.25,4504
20161101|2016-07-28 08:30,28,983,987.5,980.25,983.25,12682
20161101|2016-07-28 09:00,28,983.25,991.5,982.25,990,6229
20161101|2016-07-28 09:30,28,990.25,991,986.25,986.25,6384
20161101|2016-07-28 10:00,28,986.5,987.25,984,984.75,3185
20161101|2016-07-28 10:30,28,985,987.5,982.5,984.25,3942
20161101|2016-07-28 11:00,28,984.25,985.25,981.25,981.25,2774
20161101|2016-07-28 11:30,28,981.5,981.75,974.25,977.5,9456
20161101|2016-07-28 12:00,28,977.5,981.5,975.25,977.5,3901
20161101|2016-07-28 12:30,28,977.5,978,973,977.25,4403
20161101|2016-07-28 13:00,28,977,979.5,974.75,979.5,3378
20161101|2016-07-28 19:00,29,980,982.25,978,978.5,1023
20161101|2016-07-28 19:30,29,978.25,978.75,977.5,978.5,225
20161101|2016-07-28 20:00,29,978.5,983.75,978.5,981.5,1659
20161101|2016-07-28 20:30,29,981.5,984.5,981.25,982.5,677
20161101|2016-07-28 21:00,29,982.5,984.5,982.25,983.25,627
20161101|2016-07-28 21:30,29,983.25,984.25,980.75,984,335
20161101|2016-07-28 22:00,29,984,984,980,980,592
20161101|2016-07-28 22:30,29,980.75,980.75,979.5,980,133
20161101|2016-07-28 23:00,29,979.75,980.5,978,978.5,90
20161101|2016-07-28 23:30,29,978.75,979,978,978.25,108
20161101|2016-07-29 00:00,29,978.25,980,978,979.75,132
20161101|2016-07-29 00:30,29,979.5,980.75,972,973.25,1844
20161101|2016-07-29 01:00,29,973,973.5,971.25,972.5,1109
20161101|2016-07-29 01:30,29,972.5,975.75,971.25,971.75,823
20161101|2016-07-29 02:00,29,971.75,974.5,971.75,973,324
20161101|2016-07-29 02:30,29,973.25,973.25,971.25,971.75,341
20161101|2016-07-29 03:00,29,971.5,973.5,971.25,973.25,551
20161101|2016-07-29 03:30,29,973,973.25,969.5,970.25,787
20161101|2016-07-29 04:00,29,970.25,971.5,969.75,971.5,546
20161101|2016-07-29 04:30,29,971.25,972.5,969,969,630
20161101|2016-07-29 05:00,29,969.25,971.5,968.75,970,536
20161101|2016-07-29 05:30,29,970.25,970.75,969.25,970.5,188
20161101|2016-07-29 06:00,29,970.25,972.5,970,972.25,353
20161101|2016-07-29 06:30,29,972,973.25,971.25,971.75,597
20161101|2016-07-29 07:00,29,971.75,972,970.75,971.25,686
20161101|2016-07-29 07:30,29,971.25,976.75,971,975,782
20161101|2016-07-29 08:30,29,976.75,981.5,975.5,980,9092
20161101|2016-07-29 09:00,29,980.25,984.5,979,982.75,5729
20161101|2016-07-29 09:30,29,982.75,989,982.75,988.5,5302
20161101|2016-07-29 10:00,29,988.75,994,988.75,992,6966
20161101|2016-07-29 10:30,29,992,994.5,990.75,990.75,4079
20161101|2016-07-29 11:00,29,991,995,990.5,994.25,3699
20161101|2016-07-29 11:30,29,994.25,999,992,998.75,7795
20161101|2016-07-29 12:00,29,999,1000.75,997.5,999.75,6690
20161101|2016-07-29 12:30,29,999.75,1004.75,999.5,1003.75,6087
20161101|2016-07-29 13:00,29,1003.75,1006,1000.75,1001.25,8502
20161101|2016-07-31 19:00,1,992.75,998,988.75,997,5153
20161101|2016-07-31 19:30,1,997.5,1000,997,998,1586
20161101|2016-07-31 20:00,1,998.25,998.5,990,990,2366
20161101|2016-07-31 20:30,1,990.25,992.75,990,992,661
20161101|2016-07-31 21:00,1,992.25,994,991,992.75,515
20161101|2016-07-31 21:30,1,992.75,994.25,991.5,993.75,659
20161101|2016-07-31 22:00,1,993.75,995,991,992.5,691
20161101|2016-07-31 22:30,1,992.5,993.25,990.25,990.75,442
20161101|2016-07-31 23:00,1,990.75,991.75,990.75,991.5,44
20161101|2016-07-31 23:30,1,991.5,991.5,990.5,990.5,24
20161101|2016-08-01 00:00,1,990.5,991,990.5,991,27
20161101|2016-08-01 00:30,1,991,993,990.75,991.75,234
20161101|2016-08-01 01:00,1,992,993,991.25,991.5,335
20161101|2016-08-01 01:30,1,991.5,991.75,989,989.5,738
20161101|2016-08-01 02:00,1,989,990.25,987.5,989.75,432
20161101|2016-08-01 02:30,1,990,990,987.5,988,265
20161101|2016-08-01 03:00,1,988,988.75,987.5,988,201
20161101|2016-08-01 03:30,1,987.75,988,986.25,987.5,599
20161101|2016-08-01 04:00,1,987.25,988,985.75,985.75,368
20161101|2016-08-01 04:30,1,985.75,986.25,985.25,986.25,224
20161101|2016-08-01 05:00,1,986.25,986.5,985.5,985.75,186
20161101|2016-08-01 05:30,1,985.75,986,983.5,984,706
20161101|2016-08-01 06:00,1,984.5,985.5,984,984.75,266
20161101|2016-08-01 06:30,1,984.5,987.5,983.5,984.75,943
20161101|2016-08-01 07:00,1,984.5,984.75,981,984,2271
20161101|2016-08-01 07:30,1,984.25,984.5,982.75,983.25,523
20161101|2016-08-01 08:30,1,984,984.75,970,970.5,19064
20161101|2016-08-01 09:00,1,970.75,973.5,968.25,969.5,10150
20161101|2016-08-01 09:30,1,969.75,973.25,968.25,970.25,7152
20161101|2016-08-01 10:00,1,970,973.25,964.75,965,8967
20161101|2016-08-01 10:30,1,965,965.25,961,963.25,8152
20161101|2016-08-01 11:00,1,963.5,964.25,960.25,961,4281
20161101|2016-08-01 11:30,1,961,962.25,958.25,962.25,5978
20161101|2016-08-01 12:00,1,962.5,967.5,962.25,962.75,4006
20161101|2016-08-01 12:30,1,962.75,966.25,962,965.25,3684
20161101|2016-08-01 13:00,1,965.5,967,959.5,965,8579
20161101|2016-08-01 19:00,2,960,961,956,958,3658
20161101|2016-08-01 19:30,2,958.25,960.75,957.25,960.5,770
20161101|2016-08-01 20:00,2,960.75,961.5,956,958.25,2099
20161101|2016-08-01 20:30,2,958.25,958.75,956.5,957,645
20161101|2016-08-01 21:00,2,957,957.75,956,956.25,951
20161101|2016-08-01 21:30,2,956.25,957.75,955.5,956.5,989
20161101|2016-08-01 22:00,2,956.5,959,956.25,958.25,386
20161101|2016-08-01 22:30,2,958.5,958.75,958,958.5,75
20161101|2016-08-01 23:00,2,958.5,959,958.5,958.5,34
20161101|2016-08-01 23:30,2,958.75,959,958.75,958.75,21
20161101|2016-08-02 00:00,2,959,959,958.5,958.75,58
20161101|2016-08-02 00:30,2,958.75,962.75,958,961.25,1426
20161101|2016-08-02 01:00,2,961.25,965,961.25,963,1275
20161101|2016-08-02 01:30,2,963,963,957.5,961.5,1161
20161101|2016-08-02 02:00,2,961.5,962,959.25,961.25,480
20161101|2016-08-02 02:30,2,961,961.25,957,957.25,482
20161101|2016-08-02 03:00,2,957,960,956.25,959.5,489
20161101|2016-08-02 03:30,2,959.75,959.75,958.75,959.5,91
20161101|2016-08-02 04:00,2,959.5,961.5,959.5,961.25,306
20161101|2016-08-02 04:30,2,961.25,962,956.5,957.75,696
20161101|2016-08-02 05:00,2,957.75,960.25,957.25,958.75,685
20161101|2016-08-02 05:30,2,959,959.5,957.75,958.75,245
20161101|2016-08-02 06:00,2,958.75,960,958.5,958.75,391
20161101|2016-08-02 06:30,2,958.5,959.25,957.75,959.25,350
20161101|2016-08-02 07:00,2,959.25,959.75,956,956.25,1733
20161101|2016-08-02 07:30,2,956.25,957,955,956.75,1286
20161101|2016-08-02 08:30,2,958.75,968,957.5,962.5,17306
20161101|2016-08-02 09:00,2,962.5,964.5,959.5,962.5,7881
20161101|2016-08-02 09:30,2,962.25,963,959,960.25,6119
20161101|2016-08-02 10:00,2,960.5,962.75,952,952.25,8318
20161101|2016-08-02 10:30,2,952,952.25,945,947.75,12907
20161101|2016-08-02 11:00,2,947.75,950.75,947.25,947.5,6113
20161101|2016-08-02 11:30,2,947.75,947.75,943.25,944,5423
20161101|2016-08-02 12:00,2,944,946.75,943,944.5,4065
20161101|2016-08-02 12:30,2,944.5,949.25,944.25,948.75,2881
20161101|2016-08-02 13:00,2,948.75,953.75,947.75,953,5226
20161101|2016-08-02 19:00,3,953,956.5,951,952.5,1797
20161101|2016-08-02 19:30,3,952.75,954.5,952.5,954.5,375
20161101|2016-08-02 20:00,3,954.5,956.5,950,952.75,1576
20161101|2016-08-02 20:30,3,952.75,956.75,952.75,955.75,690
20161101|2016-08-02 21:00,3,956,956.25,953.25,953.75,194
20161101|2016-08-02 21:30,3,954,956.25,953,953.5,594
20161101|2016-08-02 22:00,3,953.5,954.5,952.75,953,436
20161101|2016-08-02 22:30,3,953,954,951.5,953,215
20161101|2016-08-02 23:00,3,953,954.25,952.5,952.5,185
20161101|2016-08-02 23:30,3,952.5,953,952,952.5,80
20161101|2016-08-03 00:00,3,952.75,954,952.75,953,42
20161101|2016-08-03 00:30,3,953,954,952,953.5,357
20161101|2016-08-03 01:00,3,953.25,955.5,952.5,955.25,694
20161101|2016-08-03 01:30,3,955.25,956.75,954.75,956,303
20161101|2016-08-03 02:00,3,956,956.5,955.25,955.5,314
20161101|2016-08-03 02:30,3,956,956.25,954.5,955.5,354
20161101|2016-08-03 03:00,3,955.25,956.75,955.25,956.5,116
20161101|2016-08-03 03:30,3,956.75,958,956.5,958,552
20161101|2016-08-03 04:00,3,957.5,960.75,957.25,959.75,990
20161101|2016-08-03 04:30,3,959.75,960.25,958,959.5,379
20161101|2016-08-03 05:00,3,959.75,961.5,959.5,960.5,640
20161101|2016-08-03 05:30,3,960.75,962.25,960.75,962,368
20161101|2016-08-03 06:00,3,962,962,961,961.5,211
20161101|2016-08-03 06:30,3,961.5,964.5,960.75,964.5,976
20161101|2016-08-03 07:00,3,964.25,965.75,964,965.5,1455
20161101|2016-08-03 07:30,3,965.25,965.75,962.75,963.25,688
20161101|2016-08-03 08:30,3,964,966.5,957.25,957.5,10974
20161101|2016-08-03 09:00,3,957.5,964.5,956.75,963.25,6873
20161101|2016-08-03 09:30,3,963,964.5,957.5,957.5,6749
20161101|2016-08-03 10:00,3,957.5,960,956.25,957.25,3566
20161101|2016-08-03 10:30,3,957.25,959,954.25,955.75,4293
20161101|2016-08-03 11:00,3,955.75,959.75,952.25,958,4195
20161101|2016-08-03 11:30,3,958,961.25,956.5,957,3329
20161101|2016-08-03 12:00,3,957,959,956.25,956.75,1725
20161101|2016-08-03 12:30,3,956.75,958.5,955.5,958,1900
20161101|2016-08-03 13:00,3,958,958.25,954,954.25,3964
20161101|2016-08-03 19:00,4,955,959.75,954.5,958.5,838
20161101|2016-08-03 19:30,4,958.75,959.5,957.5,957.5,261
20161101|2016-08-03 20:00,4,957.5,961.5,957.5,961.25,755
20161101|2016-08-03 20:30,4,961.25,961.75,958.75,959.5,505
20161101|2016-08-03 21:00,4,959.25,961,959,960.25,396
20161101|2016-08-03 21:30,4,959.75,960,957.5,959,434
20161101|2016-08-03 22:00,4,959,959.25,957.25,957.25,300
20161101|2016-08-03 22:30,4,957.5,957.5,956.25,956.25,155
20161101|2016-08-03 23:00,4,956.25,957,956,956.5,108
20161101|2016-08-03 23:30,4,956.5,956.5,956.25,956.25,40
20161101|2016-08-04 00:00,4,956.5,956.5,955.5,956,198
20161101|2016-08-04 00:30,4,955.75,955.75,950.5,953,1326
20161101|2016-08-04 01:00,4,953,957.75,952.25,957.5,919
20161101|2016-08-04 01:30,4,957.5,964.75,956.75,964.25,1652
20161101|2016-08-04 02:00,4,964.5,964.75,962.25,962.75,740
20161101|2016-08-04 02:30,4,962.5,964.25,961.25,963.25,618
20161101|2016-08-04 03:00,4,963.25,963.5,961.75,962.5,215
20161101|2016-08-04 03:30,4,962.75,963.25,962,962.75,162
20161101|2016-08-04 04:00,4,962.5,966,962,965.5,787
20161101|2016-08-04 04:30,4,965.25,966,964.25,964.25,173
20161101|2016-08-04 05:00,4,964.25,964.5,962.75,964,438
20161101|2016-08-04 05:30,4,964,965.75,963.75,964.75,318
20161101|2016-08-04 06:00,4,965,965,963.25,963.75,307
20161101|2016-08-04 06:30,4,964,964.25,962,963.5,463
20161101|2016-08-04 07:00,4,963.5,964.75,961.75,962.25,540
20161101|2016-08-04 07:30,4,962.25,967.5,962.25,966.75,1525
20161101|2016-08-04 08:30,4,967,967,956.25,957.25,12172
20161101|2016-08-04 09:00,4,957,960,955.75,959.75,5848
20161101|2016-08-04 09:30,4,960,962,957.75,960.5,5772
20161101|2016-08-04 10:00,4,960.5,963.5,958,963.5,4824
20161101|2016-08-04 10:30,4,963.75,964.75,962.5,963,3638
20161101|2016-08-04 11:00,4,963,963.5,959.5,960.25,2284
20161101|2016-08-04 11:30,4,960,962.5,959.25,961,2837
20161101|2016-08-04 12:00,4,960.75,962.5,960.25,960.75,2972
20161101|2016-08-04 12:30,4,961,962.5,959.75,962,1962
20161101|2016-08-04 13:00,4,962.5,962.5,955,955.25,4930
20161101|2016-08-04 19:00,5,957,961,957,960.5,1345
20161101|2016-08-04 19:30,5,960.5,960.75,960,960.25,126
20161101|2016-08-04 20:00,5,960.25,966,958.5,966,2190
20161101|2016-08-04 20:30,5,965.5,970.5,965,970.25,3731
20161101|2016-08-04 21:00,5,970.75,971.5,966,967.75,1218
20161101|2016-08-04 21:30,5,967.5,971.5,967.5,971.5,1127
20161101|2016-08-04 22:00,5,971.5,972,968,968,560
20161101|2016-08-04 22:30,5,968,969.75,968,969.75,146
20161101|2016-08-04 23:00,5,969.75,969.75,968.75,969,74
20161101|2016-08-04 23:30,5,969.5,969.5,968.75,968.75,47
20161101|2016-08-05 00:00,5,968.75,969,967.25,968.5,224
20161101|2016-08-05 00:30,5,968.25,970.25,967.75,969.5,421
20161101|2016-08-05 01:00,5,969.5,972.75,969.5,972,936
20161101|2016-08-05 01:30,5,972,973,970,972.75,1034
20161101|2016-08-05 02:00,5,972.5,974.5,970.5,971.5,888
20161101|2016-08-05 02:30,5,971.75,971.75,969.25,969.75,308
20161101|2016-08-05 03:00,5,969.5,970.5,967.75,969,328
20161101|2016-08-05 03:30,5,969,969.75,968,969.25,269
20161101|2016-08-05 04:00,5,969.5,969.75,968.75,968.75,337
20161101|2016-08-05 04:30,5,968.75,970.75,968.75,970.25,152
20161101|2016-08-05 05:00,5,970.5,970.5,966,966.5,803
20161101|2016-08-05 05:30,5,966.5,968.25,966,967.25,202
20161101|2016-08-05 06:00,5,967.5,970.75,966.5,970.75,478
20161101|2016-08-05 06:30,5,970.75,970.75,966.75,967.5,411
20161101|2016-08-05 07:00,5,967.5,971,967.5,970.5,569
20161101|2016-08-05 07:30,5,970.25,970.5,967,967.25,829
20161101|2016-08-05 08:30,5,969.75,973.25,966.5,970.75,10364
20161101|2016-08-05 09:00,5,970.75,979.75,968.25,979.75,11029
20161101|2016-08-05 09:30,5,979.5,979.75,973,976.25,9305
20161101|2016-08-05 10:00,5,976.5,976.5,973,975.25,4533
20161101|2016-08-05 10:30,5,975,977,971.75,972,2807
20161101|2016-08-05 11:00,5,972,973.5,970.25,972.25,3319
20161101|2016-08-05 11:30,5,972.25,975,972,972.25,2231
20161101|2016-08-05 12:00,5,972.5,974.5,971.75,972,1743
20161101|2016-08-05 12:30,5,972.25,972.75,970.5,971.5,2144
20161101|2016-08-05 13:00,5,971.5,975.5,971,975,6007
20161101|2016-08-07 19:00,8,979.5,989,979.5,986.75,4502
20161101|2016-08-07 19:30,8,986.75,987.5,985,986,724
20161101|2016-08-07 20:00,8,986,986,982.5,983.5,1429
20161101|2016-08-07 20:30,8,983.75,986.25,980.5,982,1635
20161101|2016-08-07 21:00,8,982.5,983,979,982,940
20161101|2016-08-07 21:30,8,982,984.75,981.5,983,363
20161101|2016-08-07 22:00,8,983.25,984.25,979,981.5,1089
20161101|2016-08-07 22:30,8,981.5,981.5,981,981.5,49
20161101|2016-08-07 23:00,8,981.75,982.5,981,981.25,190
20161101|2016-08-07 23:30,8,981,982,981,981.5,17
20161101|2016-08-08 00:00,8,981.75,984,981.75,983.75,345
20161101|2016-08-08 00:30,8,983.75,984,981,982.5,615
20161101|2016-08-08 01:00,8,982.75,983,981,981.25,528
20161101|2016-08-08 01:30,8,981.25,982.25,980.75,981,586
20161101|2016-08-08 02:00,8,981,984.25,981,984,154
20161101|2016-08-08 02:30,8,984,984.25,982.5,982.75,192
20161101|2016-08-08 03:00,8,982.5,984.25,982.5,984.25,95
20161101|2016-08-08 03:30,8,984.25,984.25,983,983.75,76
20161101|2016-08-08 04:00,8,983.75,986.5,983.5,986.25,786
20161101|2016-08-08 04:30,8,986.5,987,985,985.25,442
20161101|2016-08-08 05:00,8,985.5,985.75,984.25,985,343
20161101|2016-08-08 05:30,8,984.75,985,981.5,983,472
20161101|2016-08-08 06:00,8,982.75,983.75,982.5,983.5,139
20161101|2016-08-08 06:30,8,983.25,984.25,983,984,186
20161101|2016-08-08 07:00,8,984.5,985.5,982.5,983.25,696
20161101|2016-08-08 07:30,8,983.5,984.5,983.5,984.25,222
20161101|2016-08-08 08:30,8,983.5,983.75,977.5,980.25,10330
20161101|2016-08-08 09:00,8,980.25,982,978.75,981.25,7018
20161101|2016-08-08 09:30,8,981.25,984.75,980.25,984.5,4844
20161101|2016-08-08 10:00,8,984.5,986,980,980.75,4251
20161101|2016-08-08 10:30,8,980.5,981.5,978,979.25,2920
20161101|2016-08-08 11:00,8,979.25,979.25,970.5,971.75,6937
20161101|2016-08-08 11:30,8,971.75,978.5,970.75,977.5,4009
20161101|2016-08-08 12:00,8,977.75,980.5,977,979.75,2684
20161101|2016-08-08 12:30,8,979.75,981.75,978.5,980.75,1741
20161101|2016-08-08 13:00,8,980.75,985.5,980.25,984.5,5264
20161101|2016-08-08 19:00,9,983,985.5,981,984,1741
20161101|2016-08-08 19:30,9,984,987.5,984,987.25,701
20161101|2016-08-08 20:00,9,987,988,982.75,983.5,861
20161101|2016-08-08 20:30,9,983.5,984.5,980,980,705
20161101|2016-08-08 21:00,9,980,982.25,979.25,981.75,303
20161101|2016-08-08 21:30,9,982,984.75,981.75,984.25,479
20161101|2016-08-08 22:00,9,984.5,985.75,984,985.75,242
20161101|2016-08-08 22:30,9,986,987.5,985.75,987.25,427
20161101|2016-08-08 23:00,9,987.25,987.75,986.75,987.5,234
20161101|2016-08-08 23:30,9,987.25,987.75,986.25,986.5,134
20161101|2016-08-09 00:00,9,986.5,986.75,985,985,195
20161101|2016-08-09 00:30,9,985,988,984.75,988,685
20161101|2016-08-09 01:00,9,988,988,985.75,986,509
20161101|2016-08-09 01:30,9,986,986.5,983.75,984.25,466
20161101|2016-08-09 02:00,9,984.25,984.25,978.5,980.5,816
20161101|2016-08-09 02:30,9,980.75,982,980.75,982,252
20161101|2016-08-09 03:00,9,981.75,982.25,981.5,982.25,78
20161101|2016-08-09 03:30,9,982,983,982,982.25,217
20161101|2016-08-09 04:00,9,982.25,982.5,981.75,982.25,105
20161101|2016-08-09 04:30,9,982,982,977.5,978.25,493
20161101|2016-08-09 05:00,9,978.75,980.25,978,978.75,522
20161101|2016-08-09 05:30,9,979,979.5,978.25,979.25,209
20161101|2016-08-09 06:00,9,979.5,981.5,979.25,981,263
20161101|2016-08-09 06:30,9,980.75,980.75,978.5,979.5,408
20161101|2016-08-09 07:00,9,979.5,979.75,977.25,978,714
20161101|2016-08-09 07:30,9,978,978.5,977.5,978,193
20161101|2016-08-09 08:30,9,977.25,989.5,977.25,988.5,10391
20161101|2016-08-09 09:00,9,988.5,993.25,988.25,991.5,7788
20161101|2016-08-09 09:30,9,991.5,996.5,989.75,994.5,7131
20161101|2016-08-09 10:00,9,994.5,998.5,994.25,996,5462
20161101|2016-08-09 10:30,9,996,999.25,994,994.75,6282
20161101|2016-08-09 11:00,9,995,996,992.5,993.25,3004
20161101|2016-08-09 11:30,9,992.75,994,991,991.25,2582
20161101|2016-08-09 12:00,9,991.25,994.75,991.25,994.5,2158
20161101|2016-08-09 12:30,9,994.25,995,992.25,993.75,2391
20161101|2016-08-09 13:00,9,993.75,993.75,987.25,988.25,5544
20161101|2016-08-09 19:00,10,988,993.75,988,992.75,1019
20161101|2016-08-09 19:30,10,992.5,994.5,992.25,993.5,392
20161101|2016-08-09 20:00,10,993.5,994.75,991.25,993.75,1565
20161101|2016-08-09 20:30,10,993.5,994,991,991,513
20161101|2016-08-09 21:00,10,991,994.5,990.75,993.5,707
20161101|2016-08-09 21:30,10,993.5,996,993.5,995.75,764
20161101|2016-08-09 22:00,10,995.75,996.25,993.75,995,829
20161101|2016-08-09 22:30,10,995.25,995.5,994.25,995.25,77
20161101|2016-08-09 23:00,10,995.25,996,994.75,996,98
20161101|2016-08-09 23:30,10,996,996.75,996,996.75,272
20161101|2016-08-10 00:00,10,996.5,996.75,996,996.25,78
20161101|2016-08-10 00:30,10,996.5,996.75,992.75,993,338
20161101|2016-08-10 01:00,10,992.75,996.75,992.25,996.25,645
20161101|2016-08-10 01:30,10,996.25,997,994.75,996,885
20161101|2016-08-10 02:00,10,995.75,996.25,995,995.75,177
20161101|2016-08-10 02:30,10,996,996,995.5,995.5,114
20161101|2016-08-10 03:00,10,995.5,995.75,995,995.25,109
20161101|2016-08-10 03:30,10,995,996,994.25,995.75,284
20161101|2016-08-10 04:00,10,995.75,997.75,995.5,997.25,607
20161101|2016-08-10 04:30,10,997,997,991.25,991.5,561
20161101|2016-08-10 05:00,10,991.5,993.5,991,992.25,419
20161101|2016-08-10 05:30,10,992.25,994,990.25,992.75,466
20161101|2016-08-10 06:00,10,992.75,993.75,992.5,993.5,149
20161101|2016-08-10 06:30,10,993.25,995,993,994.5,462
20161101|2016-08-10 07:00,10,994.5,995.75,992.25,995,699
20161101|2016-08-10 07:30,10,995,995,991.75,991.75,581
20161101|2016-08-10 08:30,10,991.5,994,985.75,989.5,11881
20161101|2016-08-10 09:00,10,989.75,994.75,989.25,991.25,9961
20161101|2016-08-10 09:30,10,991.25,993.5,987,988.25,4812
20161101|2016-08-10 10:00,10,988.25,988.25,981.25,982.5,6907
20161101|2016-08-10 10:30,10,982.5,984.5,980.75,982.25,3340
20161101|2016-08-10 11:00,10,982.5,982.5,973.25,975,7789
20161101|2016-08-10 11:30,10,975,979.75,972.75,979.75,6296
20161101|2016-08-10 12:00,10,979.5,980.5,977.75,980,2004
20161101|2016-08-10 12:30,10,979.75,984.25,977.75,983,3304
20161101|2016-08-10 13:00,10,983,985.75,980.75,982,4234
20161101|2016-08-10 19:00,11,982.25,986.5,982,983,847
20161101|2016-08-10 19:30,11,982.75,984,982.5,983,320
20161101|2016-08-10 20:00,11,983.25,985.75,981.75,985,843
20161101|2016-08-10 20:30,11,985,986.75,985,986.5,632
20161101|2016-08-10 21:00,11,986.5,986.75,985,985.5,345
20161101|2016-08-10 21:30,11,985.5,988,985.25,988,1074
20161101|2016-08-10 22:00,11,988,988.5,985.75,986,629
20161101|2016-08-10 22:30,11,985.5,985.5,984.5,984.5,271
20161101|2016-08-10 23:00,11,984.5,986.75,984.5,986.5,93
20161101|2016-08-10 23:30,11,986.75,987.25,986.75,987,22
20161101|2016-08-11 00:00,11,987,987,986.5,986.75,24
20161101|2016-08-11 00:30,11,986.75,988.25,986,986.75,692
20161101|2016-08-11 01:00,11,986.75,986.75,982.5,983,615
20161101|2016-08-11 01:30,11,983,985.75,982.75,983.25,483
20161101|2016-08-11 02:00,11,983.25,985.75,980.5,980.5,497
20161101|2016-08-11 02:30,11,980.5,981,979.25,979.5,403
20161101|2016-08-11 03:00,11,979.5,980,978.25,979.5,253
20161101|2016-08-11 03:30,11,979.5,979.5,978.5,978.75,123
20161101|2016-08-11 04:00,11,978.75,981.25,978.25,981.25,444
20161101|2016-08-11 04:30,11,980.75,981.25,980,980.75,194
20161101|2016-08-11 05:00,11,981,981.75,980.5,980.75,294
20161101|2016-08-11 05:30,11,980.5,981.25,980.25,980.5,100
20161101|2016-08-11 06:00,11,980.75,980.75,979.75,980.25,74
20161101|2016-08-11 06:30,11,980.5,981.25,980.5,981,304
20161101|2016-08-11 07:00,11,980.75,985.5,980.75,984,1283
20161101|2016-08-11 07:30,11,983.75,985.5,981,981.75,1683
20161101|2016-08-11 08:30,11,983,986.25,982,984,8661
20161101|2016-08-11 09:00,11,984,987.25,984,984.75,6224
20161101|2016-08-11 09:30,11,984.75,989,982.25,988,5465
20161101|2016-08-11 10:00,11,987.75,990,986.5,989.25,3189
20161101|2016-08-11 10:30,11,989.25,989.75,985.5,986.75,3012
20161101|2016-08-11 11:00,11,987,987.75,985.5,987.5,1941
20161101|2016-08-11 11:30,11,987.75,988.5,984.75,986,2677
20161101|2016-08-11 12:00,11,986.25,986.75,985,986.5,1087
20161101|2016-08-11 12:30,11,986.25,986.5,984,984,2533
20161101|2016-08-11 13:00,11,983.75,985,982.5,984,4456
20161101|2016-08-11 19:00,12,983,985.75,982,985,1182
20161101|2016-08-11 19:30,12,985.25,986.25,985,986,235
20161101|2016-08-11 20:00,12,986,988.5,985,988.25,2118
20161101|2016-08-11 20:30,12,988.25,988.25,985.5,985.5,1103
20161101|2016-08-11 21:00,12,985.25,986.75,984.25,985.75,668
20161101|2016-08-11 21:30,12,985.75,986,984.5,985.25,618
20161101|2016-08-11 22:00,12,985,988,984.75,988,474
20161101|2016-08-11 22:30,12,987.75,987.75,986.25,986.25,105
20161101|2016-08-11 23:00,12,986.25,987.75,986.25,987.25,109
20161101|2016-08-11 23:30,12,987.5,988,987.5,987.5,109
20161101|2016-08-12 00:00,12,987.5,988,987,988,71
20161101|2016-08-12 00:30,12,988,988.75,987.25,987.75,516
20161101|2016-08-12 01:00,12,987.75,988.5,987.5,987.75,291
20161101|2016-08-12 01:30,12,987.5,989,987.25,987.75,780
20161101|2016-08-12 02:00,12,987.75,988.75,987,988.25,326
20161101|2016-08-12 02:30,12,988.5,988.5,988,988.25,77
20161101|2016-08-12 03:00,12,988.25,988.25,987.5,988.25,80
20161101|2016-08-12 03:30,12,987.75,987.75,986.5,986.75,172
20161101|2016-08-12 04:00,12,986.25,986.75,985.5,985.75,128
20161101|2016-08-12 04:30,12,985.75,986,985.5,985.5,50
20161101|2016-08-12 05:00,12,985.75,986.25,985.25,986,185
20161101|2016-08-12 05:30,12,986,986.25,983.25,985,720
20161101|2016-08-12 06:00,12,984.75,984.75,982.75,984.25,440
20161101|2016-08-12 06:30,12,984,984.5,983.75,983.75,304
20161101|2016-08-12 07:00,12,983.75,984,980.75,981.25,857
20161101|2016-08-12 07:30,12,981,982.25,980.75,981.25,570
20161101|2016-08-12 08:30,12,981.5,983.75,976.75,977.75,7195
20161101|2016-08-12 09:00,12,977.25,979,975,976.5,5479
20161101|2016-08-12 09:30,12,976.5,977.5,975,976.5,4462
20161101|2016-08-12 10:00,12,976.75,978.75,974.25,974.75,4102
20161101|2016-08-12 10:30,12,974.5,991.75,968.25,990.75,9057
20161101|2016-08-12 11:00,12,990,992.75,962.5,968.5,35220
20161101|2016-08-12 11:30,12,968.75,975.75,964.5,974.75,12361
20161101|2016-08-12 12:00,12,974.5,985.25,974.5,981.25,10009
20161101|2016-08-12 12:30,12,981.25,984.25,979,982.75,6163
20161101|2016-08-12 13:00,12,982.75,988.75,980.75,983,8679
20161101|2016-08-14 19:00,15,981.5,983.5,980,981.25,2268
20161101|2016-08-14 19:30,15,981,982.75,980,980.75,443
20161101|2016-08-14 20:00,15,980.75,995,980,992.5,3344
20161101|2016-08-14 20:30,15,992.75,993.75,991.75,993.25,938
20161101|2016-08-14 21:00,15,993.5,993.5,991,991.5,516
20161101|2016-08-14 21:30,15,991.5,996,991.25,996,1413
20161101|2016-08-14 22:00,15,996,999.5,994,995,2228
20161101|2016-08-14 22:30,15,995,996.25,993.5,995.75,485
20161101|2016-08-14 23:00,15,995.75,997.25,995.5,996.5,266
20161101|2016-08-14 23:30,15,996.25,996.5,995.5,996,203
20161101|2016-08-15 00:00,15,996,997,995.75,996,92
20161101|2016-08-15 00:30,15,996.25,998.25,996.25,998,588
20161101|2016-08-15 01:00,15,998,1002,997.75,1001.5,1947
20161101|2016-08-15 01:30,15,1001.75,1003.5,1000.75,1001,1693
20161101|2016-08-15 02:00,15,1001,1002.25,998,999.25,1007
20161101|2016-08-15 02:30,15,999,1002.5,999,1001.75,381
20161101|2016-08-15 03:00,15,1001.25,1001.5,998.5,998.75,330
20161101|2016-08-15 03:30,15,998.75,1000.25,998.75,1000.25,228
20161101|2016-08-15 04:00,15,1000.25,1002.25,999.75,1000,578
20161101|2016-08-15 04:30,15,1000.25,1001.25,999.25,1000,236
20161101|2016-08-15 05:00,15,1000.5,1001,999.5,999.5,155
20161101|2016-08-15 05:30,15,999.75,1000,999,999.25,138
20161101|2016-08-15 06:00,15,999,999.5,998.5,998.75,167
20161101|2016-08-15 06:30,15,998.75,999,997.5,998,625
20161101|2016-08-15 07:00,15,997.5,999.25,996.5,998.5,1073
20161101|2016-08-15 07:30,15,998.5,999.5,997.5,998.25,578
20161101|2016-08-15 08:30,15,1001,1007.75,998,1004.75,14492
20161101|2016-08-15 09:00,15,1004.75,1010.5,1004.75,1009.25,7579
20161101|2016-08-15 09:30,15,1009.5,1011,1002.5,1002.75,8239
20161101|2016-08-15 10:00,15,1002.75,1006.75,1002.5,1006,4346
20161101|2016-08-15 10:30,15,1006,1007.75,1004.5,1007.25,2883
20161101|2016-08-15 11:00,15,1007,1008.25,1005.75,1008.25,3587
20161101|2016-08-15 11:30,15,1008.25,1009,1006.5,1007,2382
20161101|2016-08-15 12:00,15,1007.25,1009.5,1007.25,1009,2821
20161101|2016-08-15 12:30,15,1009,1010.75,1008.25,1010,4606
20161101|2016-08-15 13:00,15,1010,1010,1008.25,1009,5478
20161101|2016-08-15 19:00,16,1008.5,1014,1008.25,1013.5,1627
20161101|2016-08-15 19:30,16,1013.75,1014.25,1012.25,1012.25,650
20161101|2016-08-15 20:00,16,1012.25,1012.5,1008,1009,1737
20161101|2016-08-15 20:30,16,1009.25,1009.5,1005.5,1007.5,807
20161101|2016-08-15 21:00,16,1007.75,1008.5,1006.75,1007.5,209
20161101|2016-08-15 21:30,16,1007.5,1009.5,1006.5,1009.25,1322
20161101|2016-08-15 22:00,16,1009.25,1012,1009,1010.5,766
20161101|2016-08-15 22:30,16,1010.5,1010.5,1009.75,1009.75,40
20161101|2016-08-15 23:00,16,1010,1012,1010,1011,284
20161101|2016-08-15 23:30,16,1010.75,1011,1010.5,1011,41
20161101|2016-08-16 00:00,16,1011,1011.25,1010.5,1010.5,71
20161101|2016-08-16 00:30,16,1010.5,1012.25,1009.25,1010,225
20161101|2016-08-16 01:00,16,1010,1010.25,1005.75,1009.5,1146
20161101|2016-08-16 01:30,16,1009,1011,1008.75,1010,527
20161101|2016-08-16 02:00,16,1010,1011.25,1009.75,1010.5,136
20161101|2016-08-16 02:30,16,1010.75,1011.75,1010.5,1011.25,124
20161101|2016-08-16 03:00,16,1011.25,1012.75,1011.25,1012.75,328
20161101|2016-08-16 03:30,16,1013,1015,1011.25,1012,837
20161101|2016-08-16 04:00,16,1012,1014.5,1011.75,1013.25,265
20161101|2016-08-16 04:30,16,1013,1013,1009.5,1010.75,630
20161101|2016-08-16 05:00,16,1010.75,1012.5,1010.75,1011,237
20161101|2016-08-16 05:30,16,1011,1012,1010,1010.25,294
20161101|2016-08-16 06:00,16,1010,1010,1009.5,1009.75,105
20161101|2016-08-16 06:30,16,1009.5,1013,1009.5,1012.25,474
20161101|2016-08-16 07:00,16,1012.25,1014.5,1011,1014.25,1063
20161101|2016-08-16 07:30,16,1014.25,1015.75,1012.25,1013.25,926
20161101|2016-08-16 08:30,16,1012.5,1013,1003.75,1005,11413
20161101|2016-08-16 09:00,16,1004.75,1004.75,1001,1002.75,8920
20161101|2016-08-16 09:30,16,1002.75,1008.5,1001.25,1006.75,5553
20161101|2016-08-16 10:00,16,1006.75,1011.25,1004,1009.5,5681
20161101|2016-08-16 10:30,16,1009.5,1013.75,1009,1011.5,9126
20161101|2016-08-16 11:00,16,1011.75,1012,1008.5,1011.75,7439
20161101|2016-08-16 11:30,16,1011.5,1012,1009.5,1010.75,2078
20161101|2016-08-16 12:00,16,1010.75,1011.25,1009.5,1011,1562
20161101|2016-08-16 12:30,16,1011,1013,1008,1008.25,4050
20161101|2016-08-16 13:00,16,1008.25,1010.25,1006.5,1008.5,4345
20161101|2016-08-16 19:00,17,1008.5,1011.75,1008.25,1011.25,876
20161101|2016-08-16 19:30,17,1011.25,1011.5,1007,1008.75,482
20161101|2016-08-16 20:00,17,1008.75,1009,1003.5,1005.75,1507
20161101|2016-08-16 20:30,17,1006,1008.5,1005.25,1005.75,586
20161101|2016-08-16 21:00,17,1005.75,1006,1002.75,1003.75,800
20161101|2016-08-16 21:30,17,1004,1006.25,1003.5,1006.25,324
20161101|2016-08-16 22:00,17,1006,1006.25,1005.25,1005.75,183
20161101|2016-08-16 22:30,17,1005.75,1006.75,1005.5,1006,75
20161101|2016-08-16 23:00,17,1006,1008.5,1005.75,1008.25,209
20161101|2016-08-16 23:30,17,1008.25,1008.75,1007.25,1008.25,120
20161101|2016-08-17 00:00,17,1007.75,1008.5,1006,1007.75,216
20161101|2016-08-17 00:30,17,1008,1009,1007.75,1009,662
20161101|2016-08-17 01:00,17,1009,1010.5,1008.75,1010.25,589
20161101|2016-08-17 01:30,17,1010,1010.5,1009,1009.25,294
20161101|2016-08-17 02:00,17,1009.25,1011,1009,1010.5,399
20161101|2016-08-17 02:30,17,1010.75,1011.25,1010.25,1010.75,213
20161101|2016-08-17 03:00,17,1010.75,1010.75,1009.75,1009.75,77
20161101|2016-08-17 03:30,17,1009.75,1010.5,1009.5,1010.25,298
20161101|2016-08-17 04:00,17,1010.25,1010.5,1007.5,1009.75,456
20161101|2016-08-17 04:30,17,1009.75,1010.5,1009.25,1010.25,116
20161101|2016-08-17 05:00,17,1010.25,1010.5,1008.25,1008.5,180
20161101|2016-08-17 05:30,17,1008.75,1009.5,1008.5,1009,72
20161101|2016-08-17 06:00,17,1009,1009.5,1008.75,1009.5,73
20161101|2016-08-17 06:30,17,1009.5,1012.75,1009.25,1012.75,535
20161101|2016-08-17 07:00,17,1012.5,1013,1010.25,1010.25,698
20161101|2016-08-17 07:30,17,1010,1010.5,1010,1010,315
20161101|2016-08-17 08:30,17,1011,1013,1006.5,1008,8297
20161101|2016-08-17 09:00,17,1008.25,1014.5,1006.25,1012.5,6222
20161101|2016-08-17 09:30,17,1012.5,1014.75,1011.25,1014.5,5310
20161101|2016-08-17 10:00,17,1014.5,1016.75,1013.25,1015.75,8216
20161101|2016-08-17 10:30,17,1016,1016.75,1014,1015,2778
20161101|2016-08-17 11:00,17,1014.75,1015.75,1012.75,1015.25,3700
20161101|2016-08-17 11:30,17,1015.25,1016.5,1014,1014.5,2044
20161101|2016-08-17 12:00,17,1014.5,1016.5,1014.25,1016,1829
20161101|2016-08-17 12:30,17,1016.25,1017.25,1013.75,1014,3402
20161101|2016-08-17 13:00,17,1014,1016.75,1013.5,1015.25,4044
20161101|2016-08-17 19:00,18,1016,1017.5,1015.5,1016.5,843
20161101|2016-08-17 19:30,18,1016.5,1016.5,1013.25,1014,540
20161101|2016-08-17 20:00,18,1013.75,1014.75,1012.75,1013.75,875
20161101|2016-08-17 20:30,18,1013.75,1014.75,1012.75,1014.75,320
20161101|2016-08-17 21:00,18,1014.25,1014.75,1013.75,1013.75,140
20161101|2016-08-17 21:30,18,1013.75,1014.75,1013,1014.25,307
20161101|2016-08-17 22:00,18,1014.25,1016,1013.75,1016,867
20161101|2016-08-17 22:30,18,1016.25,1016.5,1015.25,1015.75,47
20161101|2016-08-17 23:00,18,1016,1016.25,1015.5,1016,30
20161101|2016-08-17 23:30,18,1015.75,1016.25,1015.75,1016,5
20161101|2016-08-18 00:00,18,1016,1016,1015.5,1016,35
20161101|2016-08-18 00:30,18,1016,1016,1006.5,1008.5,3482
20161101|2016-08-18 01:00,18,1008.25,1010.5,1008.25,1008.75,963
20161101|2016-08-18 01:30,18,1008.75,1008.75,1005,1005.5,2227
20161101|2016-08-18 02:00,18,1005.5,1006.5,1005,1006.5,414
20161101|2016-08-18 02:30,18,1006.5,1007.25,1006,1007.25,245
20161101|2016-08-18 03:00,18,1007.25,1008.25,1006.5,1006.75,285
20161101|2016-08-18 03:30,18,1006.5,1006.75,1005.5,1005.75,293
20161101|2016-08-18 04:00,18,1005.75,1007.5,1005.25,1007,254
20161101|2016-08-18 04:30,18,1007,1007.5,1006.75,1007,210
20161101|2016-08-18 05:00,18,1006.75,1006.75,1001.5,1003.25,1543
20161101|2016-08-18 05:30,18,1003.5,1004.5,1003.5,1003.75,201
20161101|2016-08-18 06:00,18,1003.75,1005,1003.25,1004.75,246
20161101|2016-08-18 06:30,18,1004.75,1005.75,1003.75,1004.5,449
20161101|2016-08-18 07:00,18,1004.75,1007,1004.25,1007,531
20161101|2016-08-18 07:30,18,1007,1007,1004,1006.25,884
20161101|2016-08-18 08:30,18,1004.25,1004.75,996.25,998.75,15874
20161101|2016-08-18 09:00,18,998.75,1003.75,998,1003,6862
20161101|2016-08-18 09:30,18,1003,1003.25,999,1001,4610
20161101|2016-08-18 10:00,18,1001,1002.5,998.5,999.25,4690
20161101|2016-08-18 10:30,18,999.5,1002.75,999,1002.25,6403
20161101|2016-08-18 11:00,18,1002.5,1009.5,1002.25,1009.25,6523
20161101|2016-08-18 11:30,18,1009.25,1014.75,1008.5,1013.25,6459
20161101|2016-08-18 12:00,18,1013,1014.75,1012.75,1014,2212
20161101|2016-08-18 12:30,18,1014.25,1015.75,1012.75,1014,4673
20161101|2016-08-18 13:00,18,1013.75,1016.75,1012.5,1014.25,4646
20161101|2016-08-18 19:00,19,1014.5,1017,1013.25,1014.75,1359
20161101|2016-08-18 19:30,19,1014.75,1014.75,1012,1012,489
20161101|2016-08-18 20:00,19,1012.25,1012.25,1009,1010.5,1684
20161101|2016-08-18 20:30,19,1010.5,1011.25,1008,1008.25,929
20161101|2016-08-18 21:00,19,1008,1008.25,1006.25,1006.25,1534
20161101|2016-08-18 21:30,19,1006.25,1006.5,999.75,999.75,3768
20161101|2016-08-18 22:00,19,999.75,1002.25,999.25,1002.25,1609
20161101|2016-08-18 22:30,19,1002,1003.5,1002,1003,326
20161101|2016-08-18 23:00,19,1003,1005.25,1002.25,1004.75,320
20161101|2016-08-18 23:30,19,1004.5,1004.75,1004,1004.5,189
20161101|2016-08-19 00:00,19,1004.5,1004.5,1003.75,1003.75,70
20161101|2016-08-19 00:30,19,1003.75,1004.5,1001.75,1003.75,378
20161101|2016-08-19 01:00,19,1004.25,1004.75,1003,1004,489
20161101|2016-08-19 01:30,19,1004.25,1006,1002.25,1004,799
20161101|2016-08-19 02:00,19,1004,1004.75,1003.25,1003.75,300
20161101|2016-08-19 02:30,19,1004,1004.25,1003.25,1003.75,194
20161101|2016-08-19 03:00,19,1004,1004.5,1003.5,1003.75,390
20161101|2016-08-19 03:30,19,1003.5,1003.75,1003,1003.5,124
20161101|2016-08-19 04:00,19,1003.5,1004,1003,1003.25,241
20161101|2016-08-19 04:30,19,1003,1003,1001.5,1001.5,495
20161101|2016-08-19 05:00,19,1001.5,1001.5,998.75,999.25,1093
20161101|2016-08-19 05:30,19,999,1001.25,998,998.5,560
20161101|2016-08-19 06:00,19,998.25,1000,998.25,998.5,476
20161101|2016-08-19 06:30,19,998.75,1001,998,1000.75,565
20161101|2016-08-19 07:00,19,1000.75,1001,998.75,1000.25,661
20161101|2016-08-19 07:30,19,1000.25,1003,1000.25,1002,595
20161101|2016-08-19 08:30,19,1000.75,1004,998.75,1002,10613
20161101|2016-08-19 09:00,19,1002,1006.5,1001.25,1004,9063
20161101|2016-08-19 09:30,19,1004,1004,1000.25,1002.25,4967
20161101|2016-08-19 10:00,19,1002.25,1004.75,1000.75,1003.25,3919
20161101|2016-08-19 10:30,19,1003,1010.25,1003,1008.75,5360
20161101|2016-08-19 11:00,19,1009,1009.75,1007.5,1009.5,3375
20161101|2016-08-19 11:30,19,1009.25,1010,1007.5,1007.75,2258
20161101|2016-08-19 12:00,19,1007.75,1009,1007.5,1009,1355
20161101|2016-08-19 12:30,19,1009,1009.5,1005.25,1005.75,2497
20161101|2016-08-19 13:00,19,1006,1007.25,1003.25,1004,4341
20161101|2016-08-21 19:00,22,1001,1005.5,999.25,1005,2283
20161101|2016-08-21 19:30,22,1005,1006.25,1002.5,1003.5,761
20161101|2016-08-21 20:00,22,1003.5,1009.75,1003.25,1009,2070
20161101|2016-08-21 20:30,22,1009.25,1009.75,1006,1009.25,1101
20161101|2016-08-21 21:00,22,1009.5,1011.5,1008,1009,1549
20161101|2016-08-21 21:30,22,1009,1010.75,1008.5,1008.75,303
20161101|2016-08-21 22:00,22,1009,1009,1007,1007,839
20161101|2016-08-21 22:30,22,1007,1007.25,1005.5,1006.5,232
20161101|2016-08-21 23:00,22,1006.5,1007.25,1006,1006.5,34
20161101|2016-08-21 23:30,22,1006.5,1006.5,1005.25,1005.25,52
20161101|2016-08-22 00:00,22,1005.25,1006,1004.75,1006,83
20161101|2016-08-22 00:30,22,1006,1006,1002,1004.75,578
20161101|2016-08-22 01:00,22,1004.75,1007,1004.5,1005,337
20161101|2016-08-22 01:30,22,1004.75,1006.75,1004.5,1005.5,338
20161101|2016-08-22 02:00,22,1005.75,1006.75,1005.5,1006.5,160
20161101|2016-08-22 02:30,22,1006.75,1007.25,1006,1006,123
20161101|2016-08-22 03:00,22,1006.25,1007.25,1005.75,1006.5,273
20161101|2016-08-22 03:30,22,1006.5,1007.75,1005.75,1007.75,146
20161101|2016-08-22 04:00,22,1007.5,1007.75,1006,1006.25,201
20161101|2016-08-22 04:30,22,1006.5,1007.75,1006,1007.5,307
20161101|2016-08-22 05:00,22,1007,1008.75,1006.75,1007,309
20161101|2016-08-22 05:30,22,1007,1007.25,1006.25,1006.5,121
20161101|2016-08-22 06:00,22,1006.5,1007,1006,1006.25,243
20161101|2016-08-22 06:30,22,1006.75,1006.75,1006.25,1006.5,167
20161101|2016-08-22 07:00,22,1006.5,1007,1001.75,1002,1266
20161101|2016-08-22 07:30,22,1002,1002.25,999,1000.25,2083
20161101|2016-08-22 08:30,22,1000.75,1008.5,1000.25,1008.5,9082
20161101|2016-08-22 09:00,22,1008.75,1012.75,1008.25,1012.25,8192
20161101|2016-08-22 09:30,22,1012.5,1013,1010,1010.75,5619
20161101|2016-08-22 10:00,22,1010.75,1014,1010.75,1013,5814
20161101|2016-08-22 10:30,22,1013,1016,1012,1015.75,5054
20161101|2016-08-22 11:00,22,1015.5,1019,1015.25,1018.25,6977
20161101|2016-08-22 11:30,22,1018.25,1020,1017.5,1019.5,4945
20161101|2016-08-22 12:00,22,1019.5,1019.75,1014.25,1015.75,4075
20161101|2016-08-22 12:30,22,1015.75,1018,1015,1016.5,2902
20161101|2016-08-22 13:00,22,1016.25,1016.5,1011.5,1015,5635
20161101|2016-08-22 19:00,23,1014.5,1015.5,1013,1015,1044
20161101|2016-08-22 19:30,23,1015.25,1015.75,1014,1015,518
20161101|2016-08-22 20:00,23,1015.25,1015.75,1011,1012.75,722
20161101|2016-08-22 20:30,23,1012.75,1014.25,1012.5,1013.25,183
20161101|2016-08-22 21:00,23,1013.25,1014.25,1012,1012.75,316
20161101|2016-08-22 21:30,23,1012.75,1014.25,1011.5,1013.5,301
20161101|2016-08-22 22:00,23,1013.25,1013.5,1007.5,1009.5,1494
20161101|2016-08-22 22:30,23,1009.25,1010.5,1008,1010.5,287
20161101|2016-08-22 23:00,23,1010.5,1010.5,1008.75,1009.5,136
20161101|2016-08-22 23:30,23,1009.5,1009.5,1008.25,1008.75,59
20161101|2016-08-23 00:00,23,1008.5,1008.75,1008,1008,64
20161101|2016-08-23 00:30,23,1008.25,1010.25,1007.5,1007.75,203
20161101|2016-08-23 01:00,23,1007.75,1010.25,1007,1010,512
20161101|2016-08-23 01:30,23,1010,1010,1007.75,1007.75,361
20161101|2016-08-23 02:00,23,1007.75,1009.25,1007.75,1008.5,233
20161101|2016-08-23 02:30,23,1008.5,1009.5,1008.5,1009.25,115
20161101|2016-08-23 03:00,23,1009,1010,1008.25,1009,338
20161101|2016-08-23 03:30,23,1009,1009.25,1008.25,1008.75,209
20161101|2016-08-23 04:00,23,1009,1009.75,1008.75,1009.5,227
20161101|2016-08-23 04:30,23,1009.25,1011,1008.5,1011,298
20161101|2016-08-23 05:00,23,1011,1011.75,1010,1010,322
20161101|2016-08-23 05:30,23,1010,1010,1008.75,1009.5,235
20161101|2016-08-23 06:00,23,1009.5,1011,1008.75,1010.75,248
20161101|2016-08-23 06:30,23,1010.75,1012,1010.5,1011.5,304
20161101|2016-08-23 07:00,23,1011.25,1012.75,1009.25,1012.75,644
20161101|2016-08-23 07:30,23,1012.5,1014.5,1012.5,1014,733
20161101|2016-08-23 08:30,23,1013,1014,1010,1013,7468
20161101|2016-08-23 09:00,23,1013.25,1014.75,1008.25,1011,6938
20161101|2016-08-23 09:30,23,1011.25,1013.75,1006.5,1013.5,5823
20161101|2016-08-23 10:00,23,1013.5,1013.75,1008.25,1011.25,4291
20161101|2016-08-23 10:30,23,1011.25,1013.25,1010,1010.5,6893
20161101|2016-08-23 11:00,23,1010.5,1015.25,1010,1013.75,4751
20161101|2016-08-23 11:30,23,1013.75,1014.75,1012,1014.25,2732
20161101|2016-08-23 12:00,23,1014.25,1016.25,1013.5,1014.25,4543
20161101|2016-08-23 12:30,23,1014.25,1016.75,1014.25,1015,2599
20161101|2016-08-23 13:00,23,1015,1015.5,1012,1012.25,3846
20161101|2016-08-23 19:00,24,1013,1014,1012,1013.25,836
20161101|2016-08-23 19:30,24,1013.25,1013.75,1012.75,1012.75,171
20161101|2016-08-23 20:00,24,1012.75,1013,1010.75,1011,830
20161101|2016-08-23 20:30,24,1010.75,1011,1009.75,1010.25,521
20161101|2016-08-23 21:00,24,1010,1011.5,1010,1011,450
20161101|2016-08-23 21:30,24,1011,1011.25,1007,1007,1426
20161101|2016-08-23 22:00,24,1007,1008.75,1006.5,1007.75,878
20161101|2016-08-23 22:30,24,1007.75,1008,1007.5,1007.75,17
20161101|2016-08-23 23:00,24,1007.75,1008,1007.25,1008,60
20161101|2016-08-23 23:30,24,1008,1008,1007.5,1007.5,27
20161101|2016-08-24 00:00,24,1007.75,1008,1007.5,1007.75,26
20161101|2016-08-24 00:30,24,1007.75,1010.5,1007.75,1009,391
20161101|2016-08-24 01:00,24,1009,1009.5,1008.5,1008.5,436
20161101|2016-08-24 01:30,24,1008.5,1010.25,1007,1007.5,894
20161101|2016-08-24 02:00,24,1007.5,1007.5,1003.25,1004.5,2249
20161101|2016-08-24 02:30,24,1005,1007.5,1004.75,1006.5,256
20161101|2016-08-24 03:00,24,1006.5,1007.75,1006.25,1007,270
20161101|2016-08-24 03:30,24,1007,1007.25,1006,1006.25,255
20161101|2016-08-24 04:00,24,1006.25,1009.75,1005.75,1008.75,319
20161101|2016-08-24 04:30,24,1008.5,1008.75,1006.75,1007.75,259
20161101|2016-08-24 05:00,24,1007.75,1007.75,1005.25,1006,325
20161101|2016-08-24 05:30,24,1006,1006,1005.25,1005.5,182
20161101|2016-08-24 06:00,24,1005.5,1006,1005,1005.75,276
20161101|2016-08-24 06:30,24,1005.75,1007,1005,1006.75,511
20161101|2016-08-24 07:00,24,1006.5,1007.75,1005.5,1007.25,630
20161101|2016-08-24 07:30,24,1007.5,1008.5,1007,1007.75,603
20161101|2016-08-24 08:30,24,1006.25,1010.5,1004.5,1007.25,10909
20161101|2016-08-24 09:00,24,1007.25,1009.5,1006,1009.25,4859
20161101|2016-08-24 09:30,24,1009,1010.5,1007,1008.25,5851
20161101|2016-08-24 10:00,24,1008.25,1008.75,1001.25,1001.75,8976
20161101|2016-08-24 10:30,24,1001.75,1003.75,996.25,997.25,10827
20161101|2016-08-24 11:00,24,997,1001.25,996.75,1000.5,6852
20161101|2016-08-24 11:30,24,1000.5,1006.75,999.75,1005.5,5629
20161101|2016-08-24 12:00,24,1005.75,1009.5,1003.75,1004,5994
20161101|2016-08-24 12:30,24,1004,1006.25,1003.25,1005,2317
20161101|2016-08-24 13:00,24,1005,1007,1003.75,1004,5031
20161101|2016-08-24 19:00,25,1004,1004.25,1001.25,1002.75,1191
20161101|2016-08-24 19:30,25,1002.5,1005,1002.25,1002.75,399
20161101|2016-08-24 20:00,25,1002.75,1005,1000.5,1003,1825
20161101|2016-08-24 20:30,25,1002.75,1002.75,998.5,998.5,1702
20161101|2016-08-24 21:00,25,998.25,1000,996.75,998.25,1553
20161101|2016-08-24 21:30,25,998,998,993.25,995.5,3337
20161101|2016-08-24 22:00,25,995.25,998.25,994.25,998,1280
20161101|2016-08-24 22:30,25,998,998.25,996,996.25,477
20161101|2016-08-24 23:00,25,996.25,998.75,996,997.25,249
20161101|2016-08-24 23:30,25,997.25,998,997,998,61
20161101|2016-08-25 00:00,25,998,998,997.25,997.5,62
20161101|2016-08-25 00:30,25,997.75,999.5,997.25,999,899
20161101|2016-08-25 01:00,25,999,1002.75,997.75,1001.75,1349
20161101|2016-08-25 01:30,25,1001.75,1002,999.5,1000.25,551
20161101|2016-08-25 02:00,25,1000,1000.5,998,998,308
20161101|2016-08-25 02:30,25,998,1000,997.25,1000,355
20161101|2016-08-25 03:00,25,1000,1001.5,999.5,1000,314
20161101|2016-08-25 03:30,25,1000,1000.5,999,999.25,135
20161101|2016-08-25 04:00,25,999.5,999.75,998.75,999.75,152
20161101|2016-08-25 04:30,25,1000,1000.5,999,999.75,223
20161101|2016-08-25 05:00,25,999.25,999.25,997.5,998,279
20161101|2016-08-25 05:30,25,998,998.75,997.75,998.75,195
20161101|2016-08-25 06:00,25,998.75,998.75,995.75,996.25,430
20161101|2016-08-25 06:30,25,996.5,998,995,997.25,738
20161101|2016-08-25 07:00,25,997.5,998.75,996.75,997.75,647
20161101|2016-08-25 07:30,25,997.5,1000.75,997.5,999,1243
20161101|2016-08-25 08:30,25,998,999,991.25,991.5,13511
20161101|2016-08-25 09:00,25,991.5,993.75,990.25,992,9037
20161101|2016-08-25 09:30,25,991.75,992.5,985.5,987,14077
20161101|2016-08-25 10:00,25,987,987.5,982,982.5,7903
20161101|2016-08-25 10:30,25,982.25,984,981.25,981.75,7288
20161101|2016-08-25 11:00,25,981.75,984,981,981.75,4337
20161101|2016-08-25 11:30,25,981.75,982.5,979.5,981,5625
20161101|2016-08-25 12:00,25,981,981.5,977.5,978.5,4929
20161101|2016-08-25 12:30,25,978.5,980.25,977.25,977.75,4141
20161101|2016-08-25 13:00,25,977.5,977.75,974.75,974.75,8286
20161101|2016-08-25 19:00,26,974.25,978,974.25,977.25,1930
20161101|2016-08-25 19:30,26,977.25,978.75,977,978.25,694
20161101|2016-08-25 20:00,26,978.25,979.75,977,979.25,1510
20161101|2016-08-25 20:30,26,979.25,980.25,977.75,978.25,1459
20161101|2016-08-25 21:00,26,978.25,978.25,975.75,977.25,657
20161101|2016-08-25 21:30,26,977.25,977.5,974,974.75,1382
20161101|2016-08-25 22:00,26,974.75,977.25,974.5,974.5,531
20161101|2016-08-25 22:30,26,974.75,975,974.5,975,174
20161101|2016-08-25 23:00,26,974.75,977.25,974.75,976,220
20161101|2016-08-25 23:30,26,976,976,974.75,975.75,68
20161101|2016-08-26 00:00,26,975.5,977.25,975,977,148
20161101|2016-08-26 00:30,26,977,977,973.25,973.75,729
20161101|2016-08-26 01:00,26,974,976.5,973.5,975.5,779
20161101|2016-08-26 01:30,26,975.75,975.75,973.5,973.75,585
20161101|2016-08-26 02:00,26,973.75,975.75,973.5,974.75,217
20161101|2016-08-26 02:30,26,974.75,974.75,973.25,974.5,108
20161101|2016-08-26 03:00,26,974.25,975,974,974.5,201
20161101|2016-08-26 03:30,26,974.75,975,974.25,974.5,117
20161101|2016-08-26 04:00,26,974.5,974.5,973.75,974,480
20161101|2016-08-26 04:30,26,973.75,974.25,973.25,974,181
20161101|2016-08-26 05:00,26,974.25,974.5,972,973.75,810
20161101|2016-08-26 05:30,26,973.75,974.25,973.5,974.25,116
20161101|2016-08-26 06:00,26,974.5,977.25,974.5,977,488
20161101|2016-08-26 06:30,26,977.25,978.75,977,978,847
20161101|2016-08-26 07:00,26,978.25,978.25,977.5,977.75,794
20161101|2016-08-26 07:30,26,977.5,978.5,977.5,978.25,344
20161101|2016-08-26 08:30,26,978.5,979.75,974.25,978.25,13938
20161101|2016-08-26 09:00,26,978.5,979.25,975.5,979,5443
20161101|2016-08-26 09:30,26,979,979,973,976.75,6888
20161101|2016-08-26 10:00,26,976.75,977,973.5,973.75,4222
20161101|2016-08-26 10:30,26,973.75,974,965.75,966.5,9146
20161101|2016-08-26 11:00,26,966.75,966.75,960.5,961.25,11208
20161101|2016-08-26 11:30,26,961,967.25,960.75,964,7759
20161101|2016-08-26 12:00,26,964,964.25,961.25,962,2920
20161101|2016-08-26 12:30,26,962,966,961,964.25,3900
20161101|2016-08-26 13:00,26,964,967.75,964,967,5821
20161101|2016-08-28 19:00,29,967.5,968,962,964.5,2470
20161101|2016-08-28 19:30,29,964.5,964.5,962.5,963.5,563
20161101|2016-08-28 20:00,29,963.25,970,963,969.75,2597
20161101|2016-08-28 20:30,29,970,973.25,969.5,972.25,1818
20161101|2016-08-28 21:00,29,972.25,974,968.75,969.5,1232
20161101|2016-08-28 21:30,29,969.5,971.5,969,969,797
20161101|2016-08-28 22:00,29,968.75,971,968.5,969.75,312
20161101|2016-08-28 22:30,29,969.75,970,969.5,970,156
20161101|2016-08-28 23:00,29,969.75,970,969.5,969.75,162
20161101|2016-08-28 23:30,29,970,970.5,969.75,970.5,77
20161101|2016-08-29 00:00,29,970.5,970.5,969.5,969.5,40
20161101|2016-08-29 00:30,29,969.5,970.5,968.25,969,394
20161101|2016-08-29 01:00,29,969,969,966.75,967.75,509
20161101|2016-08-29 01:30,29,967.5,968.5,966.25,966.75,513
20161101|2016-08-29 02:00,29,967,968.75,966.75,968.25,239
20161101|2016-08-29 02:30,29,968.5,969.25,966.75,967.75,307
20161101|2016-08-29 03:00,29,967.5,967.75,967,967,164
20161101|2016-08-29 03:30,29,966.75,968,966.25,966.5,122
20161101|2016-08-29 04:00,29,966.5,966.5,964.5,964.75,348
20161101|2016-08-29 04:30,29,964.75,966.75,964.75,964.75,317
20161101|2016-08-29 05:00,29,964.5,964.75,962.5,962.75,441
20161101|2016-08-29 05:30,29,962.75,964.75,962,964.5,585
20161101|2016-08-29 06:00,29,964.75,964.75,962,962.25,235
20161101|2016-08-29 06:30,29,962.5,964.75,962,963.75,370
20161101|2016-08-29 07:00,29,964,965,961.25,962,853
20161101|2016-08-29 07:30,29,962.25,964,962,962.75,297
20161101|2016-08-29 08:30,29,964.25,968,962.25,964.75,11670
20161101|2016-08-29 09:00,29,964.75,968.5,964.75,967.5,5415
20161101|2016-08-29 09:30,29,967.5,971.5,967.25,969.5,6715
20161101|2016-08-29 10:00,29,969.5,971,968,968.5,2783
20161101|2016-08-29 10:30,29,968.5,969.25,965.25,969,3401
20161101|2016-08-29 11:00,29,969,970,966.25,966.5,4243
20161101|2016-08-29 11:30,29,966.75,967.25,963.5,964.25,2692
20161101|2016-08-29 12:00,29,964.5,965.5,963,964,2084
20161101|2016-08-29 12:30,29,963.75,964.5,962.5,963.5,2078
20161101|2016-08-29 13:00,29,963.25,965,963,963.5,3773
20161101|2016-08-29 19:00,30,964.5,966.5,964.25,966,1127
20161101|2016-08-29 19:30,30,966.25,966.5,965.5,966.25,137
20161101|2016-08-29 20:00,30,966,968.5,965.75,966.25,820
20161101|2016-08-29 20:30,30,966.25,967,964,964.25,923
20161101|2016-08-29 21:00,30,964.25,964.25,963,964,536
20161101|2016-08-29 21:30,30,964,964,963,963,241
20161101|2016-08-29 22:00,30,963,965.75,963,965.5,526
20161101|2016-08-29 22:30,30,965,965.5,964.75,965,88
20161101|2016-08-29 23:00,30,965,965,964,964.5,43
20161101|2016-08-29 23:30,30,964.75,965.25,964.5,964.5,23
20161101|2016-08-30 00:00,30,965,965,964.25,964.5,37
20161101|2016-08-30 00:30,30,964.5,966,964.25,964.5,247
20161101|2016-08-30 01:00,30,964.5,965,964.25,964.25,145
20161101|2016-08-30 01:30,30,964.5,966,964.25,965,404
20161101|2016-08-30 02:00,30,965.25,965.75,964.5,964.5,134
20161101|2016-08-30 02:30,30,964.5,964.5,963.5,963.75,248
20161101|2016-08-30 03:00,30,963.75,964,963.5,963.75,134
20161101|2016-08-30 03:30,30,963.75,964,963.25,963.75,121
20161101|2016-08-30 04:00,30,964,964,963.25,963.25,70
20161101|2016-08-30 04:30,30,963.25,963.5,962.25,962.5,299
20161101|2016-08-30 05:00,30,962.5,963,962.25,962.25,205
20161101|2016-08-30 05:30,30,962.5,963,962.5,962.75,132
20161101|2016-08-30 06:00,30,963,963.25,962.5,962.5,38
20161101|2016-08-30 06:30,30,962.75,964.5,962.5,964.25,500
20161101|2016-08-30 07:00,30,964.25,964.75,962.5,963.25,623
20161101|2016-08-30 07:30,30,963.25,963.25,962.25,962.5,365
20161101|2016-08-30 08:30,30,963.75,965.5,957,958,15029
20161101|2016-08-30 09:00,30,957.75,958.25,951.25,951.5,12765
20161101|2016-08-30 09:30,30,951.5,952.25,949.5,952,10763
20161101|2016-08-30 10:00,30,952,953,947.75,950,8450
20161101|2016-08-30 10:30,30,950.25,950.25,947,947.75,4024
20161101|2016-08-30 11:00,30,947.5,949.5,947.5,948,3111
20161101|2016-08-30 11:30,30,948.25,949.75,947.5,948.5,2632
20161101|2016-08-30 12:00,30,948.5,949.75,948.5,949,2029
20161101|2016-08-30 12:30,30,949,949.5,946.5,947.5,3722
20161101|2016-08-30 13:00,30,947.5,953.25,947.5,952.75,5798
20161101|2016-08-30 19:00,31,952,953.25,951,951.25,886
20161101|2016-08-30 19:30,31,951.5,952,948.75,950.75,538
20161101|2016-08-30 20:00,31,950.75,951.5,949,949,617
20161101|2016-08-30 20:30,31,949.25,950.5,948.25,950,457
20161101|2016-08-30 21:00,31,950,950,948,949,290
20161101|2016-08-30 21:30,31,949,950.5,947.75,948.5,534
20161101|2016-08-30 22:00,31,948.5,948.5,946,946.25,892
20161101|2016-08-30 22:30,31,946.25,947.25,946,946.5,98
20161101|2016-08-30 23:00,31,946.75,947.25,946,946.75,111
20161101|2016-08-30 23:30,31,946.75,947.5,946.25,946.25,136
20161101|2016-08-31 00:00,31,946.25,947,946,946.5,113
20161101|2016-08-31 00:30,31,946.5,946.75,945.25,945.5,753
20161101|2016-08-31 01:00,31,945.5,946.5,944,945.75,1547
20161101|2016-08-31 01:30,31,945.5,947.25,944.75,945.25,1452
20161101|2016-08-31 02:00,31,944.75,945,944,944.75,429
20161101|2016-08-31 02:30,31,944.75,945,944.5,945,60
20161101|2016-08-31 03:00,31,944.5,944.5,943.75,944,424
20161101|2016-08-31 03:30,31,943.75,944.5,943.5,944.25,386
20161101|2016-08-31 04:00,31,944,944.5,944,944.5,213
20161101|2016-08-31 04:30,31,944.5,944.5,943.75,943.75,232
20161101|2016-08-31 05:00,31,944,944.5,943.75,944.25,353
20161101|2016-08-31 05:30,31,944.25,944.25,943.5,944,173
20161101|2016-08-31 06:00,31,944,944.75,943.5,944.75,371
20161101|2016-08-31 06:30,31,944.5,945.5,942,944.5,2056
20161101|2016-08-31 07:00,31,944.75,946,944.5,945.75,1431
20161101|2016-08-31 07:30,31,946,946,943.5,944,492
20161101|2016-08-31 08:30,31,944.5,956.25,943.25,953.25,16299
20161101|2016-08-31 09:00,31,953,954,948,949.25,7245
20161101|2016-08-31 09:30,31,949.25,949.25,944.25,947.5,8120
20161101|2016-08-31 10:00,31,947.5,947.5,942.25,942.75,5605
20161101|2016-08-31 10:30,31,942.5,947.25,940.75,946.75,5472
20161101|2016-08-31 11:00,31,946.5,947,941.5,941.5,3025
20161101|2016-08-31 11:30,31,941.75,942.25,940,941.25,4539
20161101|2016-08-31 12:00,31,941.25,944,938,943.25,6351
20161101|2016-08-31 12:30,31,943.25,946.5,942.25,944,5167
20161101|2016-08-31 13:00,31,944.25,945.75,940.5,941.25,6450
20161101|2016-08-31 19:00,1,942.25,944.75,940.25,942.5,881
20161101|2016-08-31 19:30,1,942.25,943.5,940.75,943,323
20161101|2016-08-31 20:00,1,943.25,945,940,942,866
20161101|2016-08-31 20:30,1,941.75,943,941.75,942,237
20161101|2016-08-31 21:00,1,942.25,944,942,943.5,310
20161101|2016-08-31 21:30,1,943.25,944,942.5,942.5,270
20161101|2016-08-31 22:00,1,942.5,946.75,941.5,946.25,974
20161101|2016-08-31 22:30,1,946.25,946.5,945,945.75,167
20161101|2016-08-31 23:00,1,946.25,947.25,946.25,946.5,143
20161101|2016-08-31 23:30,1,946.75,947.25,946.5,947,54
20161101|2016-09-01 00:00,1,947,947,946.75,946.75,42
20161101|2016-09-01 00:30,1,946.75,948,946.25,948,567
20161101|2016-09-01 01:00,1,948.25,948.5,946.5,946.5,279
20161101|2016-09-01 01:30,1,946.75,947.5,946.25,946.25,157
20161101|2016-09-01 02:00,1,946.5,948.5,946.5,948,253
20161101|2016-09-01 02:30,1,947.5,948.5,947.25,947.5,199
20161101|2016-09-01 03:00,1,947.5,947.75,946.5,946.75,120
20161101|2016-09-01 03:30,1,947,947.75,946.75,947.5,98
20161101|2016-09-01 04:00,1,947.5,948,947.25,947.5,242
20161101|2016-09-01 04:30,1,947.75,948,947.25,947.5,279
20161101|2016-09-01 05:00,1,947.25,947.75,947,947.25,185
20161101|2016-09-01 05:30,1,947.5,948,947,947.75,238
20161101|2016-09-01 06:00,1,948,948.25,947.25,947.75,379
20161101|2016-09-01 06:30,1,948,948,945.75,946.25,367
20161101|2016-09-01 07:00,1,946.25,946.75,945.5,946.25,492
20161101|2016-09-01 07:30,1,946.5,947.25,943.5,946.75,860
20161101|2016-09-01 08:30,1,947.5,948.5,943.25,946,12665
20161101|2016-09-01 09:00,1,946,947.5,941.5,941.5,6768
20161101|2016-09-01 09:30,1,941.5,942.25,937,941,10595
20161101|2016-09-01 10:00,1,941.25,946.25,939.5,945,7425
20161101|2016-09-01 10:30,1,944.75,947.5,943.75,947.5,4718
20161101|2016-09-01 11:00,1,947.5,948,943.75,944,3096
20161101|2016-09-01 11:30,1,944.25,945,941.5,941.75,2450
20161101|2016-09-01 12:00,1,941.75,943,939.75,941.75,3499
20161101|2016-09-01 12:30,1,941.75,943.25,941.25,942,2338
20161101|2016-09-01 13:00,1,942.25,944.75,941.25,944.75,3519
20161101|2016-09-01 19:00,2,945,949.25,944.5,949,1145
20161101|2016-09-01 19:30,2,948.5,949.25,947,949.25,400
20161101|2016-09-01 20:00,2,949,950,948.25,948.75,709
20161101|2016-09-01 20:30,2,948.5,950.75,948.5,950.5,672
20161101|2016-09-01 21:00,2,950.5,952.25,950.5,951,744
20161101|2016-09-01 21:30,2,951.25,953.75,951.25,952.5,1296
20161101|2016-09-01 22:00,2,952.5,954.75,952.25,953.5,495
20161101|2016-09-01 22:30,2,953.5,954,952.25,952.5,218
20161101|2016-09-01 23:00,2,952.5,952.5,952.25,952.5,127
20161101|2016-09-01 23:30,2,952.5,952.75,952.25,952.25,43
20161101|2016-09-02 00:00,2,952.25,952.75,952.25,952.75,176
20161101|2016-09-02 00:30,2,952.75,953,950,950.25,705
20161101|2016-09-02 01:00,2,950.25,951,948,948.5,493
20161101|2016-09-02 01:30,2,948.25,949,946.75,947.75,1246
20161101|2016-09-02 02:00,2,947.75,948.75,947.75,948.5,244
20161101|2016-09-02 02:30,2,948.75,951.25,948.25,951,480
20161101|2016-09-02 03:00,2,950.75,950.75,949.5,949.75,95
20161101|2016-09-02 03:30,2,949.5,950.25,949.5,950,198
20161101|2016-09-02 04:00,2,949.75,951.75,949.5,951.75,322
20161101|2016-09-02 04:30,2,951.5,952,949.5,949.5,366
20161101|2016-09-02 05:00,2,949.5,950.25,949.5,949.5,166
20161101|2016-09-02 05:30,2,949.5,951.25,949.25,950.75,278
20161101|2016-09-02 06:00,2,950.75,951.75,950.75,951.25,152
20161101|2016-09-02 06:30,2,951.5,952,950.75,951.25,292
20161101|2016-09-02 07:00,2,951.25,951.5,950,951.25,547
20161101|2016-09-02 07:30,2,951.25,953.5,951.25,952.25,1099
20161101|2016-09-02 08:30,2,951.25,955.5,948.5,953,10427
20161101|2016-09-02 09:00,2,953,954,952,953,5592
20161101|2016-09-02 09:30,2,953,955.25,949.5,951,6489
20161101|2016-09-02 10:00,2,951.25,954,950.5,952.5,2991
20161101|2016-09-02 10:30,2,952.5,953.75,950.5,951.25,2917
20161101|2016-09-02 11:00,2,951.25,952.5,948.5,949.5,4512
20161101|2016-09-02 11:30,2,949.5,949.5,947,948,3145
20161101|2016-09-02 12:00,2,948,949.5,947,948.25,3951
20161101|2016-09-02 12:30,2,948.5,950.5,948,948.5,2262
20161101|2016-09-02 13:00,2,948.25,953.5,948.25,952.5,5522
20161101|2016-09-05 19:00,6,952.5,955.5,952.5,954.5,1902
20161101|2016-09-05 19:30,6,954.75,955.25,954.25,955.25,188
20161101|2016-09-05 20:00,6,955.25,955.5,951.75,953.5,1073
20161101|2016-09-05 20:30,6,953.25,955.75,952.75,954.75,707
20161101|2016-09-05 21:00,6,954.75,955.25,953.5,953.75,199
20161101|2016-09-05 21:30,6,954,954.5,953.25,954,199
20161101|2016-09-05 22:00,6,953.75,954.75,952.75,954.5,214
20161101|2016-09-05 22:30,6,954.25,954.75,953,953,120
20161101|2016-09-05 23:00,6,953.25,954,953,953.25,52
20161101|2016-09-05 23:30,6,953.5,953.75,953,953.75,51
20161101|2016-09-06 00:00,6,953.5,954.25,953.5,954.25,33
20161101|2016-09-06 00:30,6,954.25,954.25,952.25,952.75,289
20161101|2016-09-06 01:00,6,953,954,952.25,952.5,401
20161101|2016-09-06 01:30,6,952.5,953.5,952.5,952.75,379
20161101|2016-09-06 02:00,6,953,953,952.25,952.75,165
20161101|2016-09-06 02:30,6,952.5,953.25,952.25,952.5,140
20161101|2016-09-06 03:00,6,952.75,954,952.25,953.75,216
20161101|2016-09-06 03:30,6,953.25,953.25,952.5,952.5,113
20161101|2016-09-06 04:00,6,952.5,952.75,952.25,952.5,58
20161101|2016-09-06 04:30,6,952.75,953,949.5,949.5,1043
20161101|2016-09-06 05:00,6,949.5,950,949,949.25,282
20161101|2016-09-06 05:30,6,949.5,950,949.5,949.75,114
20161101|2016-09-06 06:00,6,949.5,950.75,949.5,950.25,118
20161101|2016-09-06 06:30,6,950.25,950.5,949.75,950,192
20161101|2016-09-06 07:00,6,949.75,950.5,949,949.5,882
20161101|2016-09-06 07:30,6,949.5,949.5,948,948.25,452
20161101|2016-09-06 08:30,6,949,960,946.5,959.5,13410
20161101|2016-09-06 09:00,6,959.75,964,958.5,962.25,10333
20161101|2016-09-06 09:30,6,962.5,963.75,958,958.5,8684
20161101|2016-09-06 10:00,6,958.25,960.75,956.75,960,6294
20161101|2016-09-06 10:30,6,960,961.25,959.25,960.25,3200
20161101|2016-09-06 11:00,6,960.25,960.5,957.75,958.25,2080
20161101|2016-09-06 11:30,6,958,959.5,956.75,957.75,2487
20161101|2016-09-06 12:00,6,958,958,956,957.25,1851
20161101|2016-09-06 12:30,6,957.25,960,957,959.75,2941
20161101|2016-09-06 13:00,6,959.5,960.25,957.75,957.75,4684
20161101|2016-09-06 19:00,7,958.75,959.75,958.25,959.25,820
20161101|2016-09-06 19:30,7,959.25,961,959,961,338
20161101|2016-09-06 20:00,7,961.25,962,959.75,960.5,1263
20161101|2016-09-06 20:30,7,960.5,961,959.25,960.75,333
20161101|2016-09-06 21:00,7,960.75,962,960.75,961.5,458
20161101|2016-09-06 21:30,7,961.75,962.25,960,960.25,500
20161101|2016-09-06 22:00,7,960.25,963.25,959.75,962.75,697
20161101|2016-09-06 22:30,7,962.75,963,962.5,962.75,339
20161101|2016-09-06 23:00,7,962.75,962.75,962,962.5,70
20161101|2016-09-06 23:30,7,962.25,963.75,961,963.5,155
20161101|2016-09-07 00:00,7,963.5,963.75,963.5,963.5,162
20161101|2016-09-07 00:30,7,963.25,966.5,962,966.25,1364
20161101|2016-09-07 01:00,7,966.25,968,965.75,968,1525
20161101|2016-09-07 01:30,7,967.75,969.75,967.5,967.75,1787
20161101|2016-09-07 02:00,7,967.75,968.5,967.25,968,357
20161101|2016-09-07 02:30,7,968,968.5,967,967.5,334
20161101|2016-09-07 03:00,7,968,968.75,967.75,968.5,101
20161101|2016-09-07 03:30,7,968.75,969.5,968.25,968.5,304
20161101|2016-09-07 04:00,7,968.25,968.75,967.75,968.25,179
20161101|2016-09-07 04:30,7,968.5,968.5,967.5,968,273
20161101|2016-09-07 05:00,7,967.75,968.75,967.75,968.5,144
20161101|2016-09-07 05:30,7,968.75,968.75,967.75,968.25,173
20161101|2016-09-07 06:00,7,968.25,968.75,968,968.5,173
20161101|2016-09-07 06:30,7,968.5,968.5,967,967.75,590
20161101|2016-09-07 07:00,7,967.75,968.75,967,968.75,705
20161101|2016-09-07 07:30,7,968.75,971.75,968.25,970.5,1687
20161101|2016-09-07 08:30,7,970.75,978.25,970.5,976.25,17740
20161101|2016-09-07 09:00,7,976.5,977,974,975.75,5879
20161101|2016-09-07 09:30,7,975.75,976.5,970.5,970.5,6556
20161101|2016-09-07 10:00,7,970.5,973.25,969,970,5054
20161101|2016-09-07 10:30,7,969.75,972.75,969.75,972.25,2922
20161101|2016-09-07 11:00,7,972.5,974.5,971.75,972.25,3728
20161101|2016-09-07 11:30,7,972.25,974.75,972,974,1854
20161101|2016-09-07 12:00,7,974,974.25,972.5,972.75,1813
20161101|2016-09-07 12:30,7,973,974.75,973,973.75,2360
20161101|2016-09-07 13:00,7,973.5,977.25,972.5,976.75,5249
20161101|2016-09-07 19:00,8,976.5,978,975.75,976.25,1404
20161101|2016-09-07 19:30,8,976.25,976.75,975.75,975.75,148
20161101|2016-09-07 20:00,8,975.75,976.25,973.5,975,1180
20161101|2016-09-07 20:30,8,975,976.75,975,976,229
20161101|2016-09-07 21:00,8,976.25,976.75,975.75,976.5,216
20161101|2016-09-07 21:30,8,976.75,976.75,975.5,976,201
20161101|2016-09-07 22:00,8,976.5,977.75,975.75,976.5,933
20161101|2016-09-07 22:30,8,976.5,977.5,976.5,977.5,91
20161101|2016-09-07 23:00,8,977.5,977.75,977.25,977.5,59
20161101|2016-09-07 23:30,8,977.5,977.5,976.75,977,56
20161101|2016-09-08 00:00,8,977,977.25,976.5,976.5,192
20161101|2016-09-08 00:30,8,976.5,978.25,975.75,977.25,603
20161101|2016-09-08 01:00,8,977.75,978.25,976.25,976.75,224
20161101|2016-09-08 01:30,8,976.75,979.25,976.5,978.75,649
20161101|2016-09-08 02:00,8,978.5,979.75,978,979,377
20161101|2016-09-08 02:30,8,979,979.5,978.75,978.75,180
20161101|2016-09-08 03:00,8,979,979.25,978,979.25,183
20161101|2016-09-08 03:30,8,979.25,982,979.25,981,1639
20161101|2016-09-08 04:00,8,981.25,981.5,980.25,981.25,238
20161101|2016-09-08 04:30,8,981,981,979.75,980.5,343
20161101|2016-09-08 05:00,8,980.25,982.5,980.25,982,343
20161101|2016-09-08 05:30,8,982,983,981.75,982.25,444
20161101|2016-09-08 06:00,8,982.25,982.75,981.25,981.25,316
20161101|2016-09-08 06:30,8,981.25,983,981,981.5,749
20161101|2016-09-08 07:00,8,981.5,982,980,980.75,762
20161101|2016-09-08 07:30,8,980.75,981.25,980,980.5,333
20161101|2016-09-08 08:30,8,980.25,983.75,975.75,976.75,9746
20161101|2016-09-08 09:00,8,976.75,977.75,971.25,975.75,7384
20161101|2016-09-08 09:30,8,975.75,976.25,970.25,974.25,5336
20161101|2016-09-08 10:00,8,974.5,976.25,973.25,974.75,3943
20161101|2016-09-08 10:30,8,974.75,975.5,972.75,974.5,2711
20161101|2016-09-08 11:00,8,974.75,974.75,973,973,1447
20161101|2016-09-08 11:30,8,972.75,974.5,971.75,973.75,2150
20161101|2016-09-08 12:00,8,973.75,975,972.5,975,1735
20161101|2016-09-08 12:30,8,975,977.25,974.75,977,2918
20161101|2016-09-08 13:00,8,977,977.5,974,976.75,4186
20161101|2016-09-08 19:00,9,977.5,978,975.5,976.25,682
20161101|2016-09-08 19:30,9,976,976.25,975,975.25,155
20161101|2016-09-08 20:00,9,975,975,972.5,973.5,930
20161101|2016-09-08 20:30,9,973.75,975.25,973.25,973.75,416
20161101|2016-09-08 21:00,9,973.75,975.25,973.5,974.75,91
20161101|2016-09-08 21:30,9,974.75,975,973.75,974,211
20161101|2016-09-08 22:00,9,974,975.5,973.75,975,399
20161101|2016-09-08 22:30,9,975,975,974.75,975,62
20161101|2016-09-08 23:00,9,975,975,974,974.25,95
20161101|2016-09-08 23:30,9,974.75,974.75,974,974.25,24
20161101|2016-09-09 00:00,9,974.25,975.5,973.75,975,471
20161101|2016-09-09 00:30,9,975.25,976.75,974.5,976.75,146
20161101|2016-09-09 01:00,9,977,977.25,976,976,646
20161101|2016-09-09 01:30,9,976.25,977.25,975.25,976.75,456
20161101|2016-09-09 02:00,9,976.75,977.5,976.25,976.5,144
20161101|2016-09-09 02:30,9,976.25,976.5,975.5,975.5,75
20161101|2016-09-09 03:00,9,975.5,976,975.25,975.75,55
20161101|2016-09-09 03:30,9,975.75,976.5,975.75,976.25,122
20161101|2016-09-09 04:00,9,976.25,977,976.25,976.75,63
20161101|2016-09-09 04:30,9,977,979.75,976.75,979,456
20161101|2016-09-09 05:00,9,979,979,976.75,979,269
20161101|2016-09-09 05:30,9,978.75,979.25,978,979,169
20161101|2016-09-09 06:00,9,979.25,979.25,977.25,977.25,202
20161101|2016-09-09 06:30,9,977.75,978,976.5,976.75,284
20161101|2016-09-09 07:00,9,976.25,978.5,976.25,978.25,650
20161101|2016-09-09 07:30,9,978,978,975.5,975.5,566
20161101|2016-09-09 08:30,9,978,980,972,974,10337
20161101|2016-09-09 09:00,9,974.25,979.25,973.25,978.25,4501
20161101|2016-09-09 09:30,9,978.25,980.5,975.75,980.25,3881
20161101|2016-09-09 10:00,9,980.25,982.25,979.5,981,4344
20161101|2016-09-09 10:30,9,981,983,980.25,981.5,3950
20161101|2016-09-09 11:00,9,981.5,982.75,976.5,976.5,4288
20161101|2016-09-09 11:30,9,976.75,980,976.25,979.25,2742
20161101|2016-09-09 12:00,9,979.25,981.5,978.75,981,2227
20161101|2016-09-09 12:30,9,981,982.5,980.5,982,2826
20161101|2016-09-09 13:00,9,982,982.5,977.75,978,6701
20161101|2016-09-11 19:00,12,978,979.5,976.5,978.25,1201
20161101|2016-09-11 19:30,12,978.25,979.5,977.5,978,225
20161101|2016-09-11 20:00,12,978,978.25,972.75,973,2034
20161101|2016-09-11 20:30,12,972.75,973,970.25,971,1425
20161101|2016-09-11 21:00,12,971,973.5,970.75,972.75,403
20161101|2016-09-11 21:30,12,972.75,972.75,971.25,971.5,155
20161101|2016-09-11 22:00,12,971.25,973.75,970.5,972.25,568
20161101|2016-09-11 22:30,12,972.25,972.25,972,972,63
20161101|2016-09-11 23:00,12,972,972.25,972,972.25,58
20161101|2016-09-11 23:30,12,972.25,972.25,972,972.25,139
20161101|2016-09-12 00:00,12,972,972.25,972,972,65
20161101|2016-09-12 00:30,12,972,973.5,971.5,973,539
20161101|2016-09-12 01:00,12,972.75,974.25,972.25,973.75,660
20161101|2016-09-12 01:30,12,973.5,974.75,973.25,973.5,1349
20161101|2016-09-12 02:00,12,973.75,975.25,973.5,974.5,229
20161101|2016-09-12 02:30,12,974.75,974.75,973.75,973.75,154
20161101|2016-09-12 03:00,12,974,975,973.75,974,267
20161101|2016-09-12 03:30,12,974.25,974.75,973.5,973.75,180
20161101|2016-09-12 04:00,12,973.5,974,973.25,973.25,195
20161101|2016-09-12 04:30,12,973.25,974.5,973,974,143
20161101|2016-09-12 05:00,12,974,974,973.25,973.75,203
20161101|2016-09-12 05:30,12,973.75,974.5,973.5,974.5,60
20161101|2016-09-12 06:00,12,974.25,974.75,973.75,974.5,317
20161101|2016-09-12 06:30,12,974.75,975,973.5,974.25,465
20161101|2016-09-12 07:00,12,974.25,976,973.25,975.5,626
20161101|2016-09-12 07:30,12,975.75,976.5,975.5,976.25,505
20161101|2016-09-12 08:30,12,976,982,975.5,979.25,9651
20161101|2016-09-12 09:00,12,979.25,982.5,979.25,980.75,6585
20161101|2016-09-12 09:30,12,980.75,981.25,976.75,978.25,5335
20161101|2016-09-12 10:00,12,978,981.75,977.75,981.25,3485
20161101|2016-09-12 10:30,12,981.5,989.75,980.5,988.75,10535
20161101|2016-09-12 11:00,12,988,990,962,967.25,33750
20161101|2016-09-12 11:30,12,967.5,967.5,958.75,961.75,12997
20161101|2016-09-12 12:00,12,961.75,965,961,962.25,4906
20161101|2016-09-12 12:30,12,962,968.5,961.25,967.25,5734
20161101|2016-09-12 13:00,12,967,969,963.5,966,7170
20161101|2016-09-12 19:00,13,965,966,962,964.5,1685
20161101|2016-09-12 19:30,13,964.5,965,963.5,965,259
20161101|2016-09-12 20:00,13,965,971,965,970.75,2584
20161101|2016-09-12 20:30,13,970.75,971,968.75,969.25,1389
20161101|2016-09-12 21:00,13,969.25,970,969.25,969.75,662
20161101|2016-09-12 21:30,13,969.75,969.75,967.5,967.5,201
20161101|2016-09-12 22:00,13,967.5,967.5,965.5,965.5,829
20161101|2016-09-12 22:30,13,965.75,965.75,965.25,965.25,57
20161101|2016-09-12 23:00,13,965.25,965.5,964.5,964.5,168
20161101|2016-09-12 23:30,13,964.5,966.75,964.5,966.25,298
20161101|2016-09-13 00:00,13,966.25,967,966.25,966.5,47
20161101|2016-09-13 00:30,13,966.75,967,964.25,965.25,680
20161101|2016-09-13 01:00,13,965.5,966.75,964.25,966,445
20161101|2016-09-13 01:30,13,965.75,967.25,962.5,966.75,1389
20161101|2016-09-13 02:00,13,966.5,967,962.5,962.75,587
20161101|2016-09-13 02:30,13,962.5,963.25,962.5,962.75,170
20161101|2016-09-13 03:00,13,962.75,962.75,961.25,961.5,351
20161101|2016-09-13 03:30,13,961.75,961.75,960.25,960.5,625
20161101|2016-09-13 04:00,13,960.5,960.75,959.5,960,480
20161101|2016-09-13 04:30,13,960,960.25,959.5,960.25,152
20161101|2016-09-13 05:00,13,960.25,960.5,958.25,959.5,984
20161101|2016-09-13 05:30,13,959.75,960.5,959.5,960,336
20161101|2016-09-13 06:00,13,960,960.5,958.75,959,418
20161101|2016-09-13 06:30,13,959,959.5,958.25,958.75,663
20161101|2016-09-13 07:00,13,958.75,959,956.25,957.25,1597
20161101|2016-09-13 07:30,13,956.75,959,956.75,957.25,834
20161101|2016-09-13 08:30,13,957.5,958.5,951,951,10924
20161101|2016-09-13 09:00,13,951.25,953.5,949.25,952.25,8593
20161101|2016-09-13 09:30,13,952.25,953,949.75,950.75,5199
20161101|2016-09-13 10:00,13,951,951.5,947.75,949.5,5610
20161101|2016-09-13 10:30,13,949.75,950,946,947.5,4788
20161101|2016-09-13 11:00,13,947.5,948.5,943.75,945.25,6300
20161101|2016-09-13 11:30,13,945.25,947.5,942.5,945.75,5793
20161101|2016-09-13 12:00,13,945.75,947.75,944.25,946.5,3323
20161101|2016-09-13 12:30,13,946.75,948,944.25,945.5,4190
20161101|2016-09-13 13:00,13,945.5,946,943.25,945.75,7766
20161101|2016-09-13 19:00,14,944.25,945.25,943,945,1111
20161101|2016-09-13 19:30,14,944.75,944.75,943.5,944.25,262
20161101|2016-09-13 20:00,14,944.25,946,943.25,945.75,1497
20161101|2016-09-13 20:30,14,945.75,946,945,945.75,640
20161101|2016-09-13 21:00,14,945.75,946,943.25,944.25,635
20161101|2016-09-13 21:30,14,944,945.75,943.75,945,563
20161101|2016-09-13 22:00,14,945,946.75,945,946.5,619
20161101|2016-09-13 22:30,14,946.5,946.5,946,946,31
20161101|2016-09-13 23:00,14,946,946,945.5,945.5,41
20161101|2016-09-13 23:30,14,945.75,946.75,945.75,946.75,56
20161101|2016-09-14 00:00,14,946.75,946.75,945,945.5,62
20161101|2016-09-14 00:30,14,945.75,946.75,945.75,946.75,202
20161101|2016-09-14 01:00,14,946.5,947,945.25,946.25,472
20161101|2016-09-14 01:30,14,946.25,947,945.5,946.25,526
20161101|2016-09-14 02:00,14,946,946,945,945,196
20161101|2016-09-14 02:30,14,945,945.75,944.75,945.75,145
20161101|2016-09-14 03:00,14,945.75,946,945.75,946,86
20161101|2016-09-14 03:30,14,945.75,946,945.75,946,221
20161101|2016-09-14 04:00,14,946,946.5,944.5,946.25,392
20161101|2016-09-14 04:30,14,946,946.5,945.5,946,156
20161101|2016-09-14 05:00,14,946,946.75,945.25,946.75,276
20161101|2016-09-14 05:30,14,946.75,947,946.25,946.75,133
20161101|2016-09-14 06:00,14,946.75,947,946.25,946.5,240
20161101|2016-09-14 06:30,14,946.5,947.5,946,946.5,511
20161101|2016-09-14 07:00,14,946.5,946.75,943,943.5,1336
20161101|2016-09-14 07:30,14,943.25,944.5,943,944,891
20161101|2016-09-14 08:30,14,944,947.75,943.25,946.75,13571
20161101|2016-09-14 09:00,14,947,947,940.5,942.75,7927
20161101|2016-09-14 09:30,14,942.75,947,942.5,944.25,7196
20161101|2016-09-14 10:00,14,944.5,948,944.25,945.75,5490
20161101|2016-09-14 10:30,14,945.75,946.75,943.25,943.75,4550
20161101|2016-09-14 11:00,14,943.75,946,943.75,944.75,1795
20161101|2016-09-14 11:30,14,944.75,944.75,941.5,942,3511
20161101|2016-09-14 12:00,14,942,943.25,942,942.5,1526
20161101|2016-09-14 12:30,14,942.5,944.5,942.25,943,1971
20161101|2016-09-14 13:00,14,943,943.75,941.75,943.5,4138
20161101|2016-09-14 19:00,15,943,944.75,943,944.25,843
20161101|2016-09-14 19:30,15,944.5,944.5,944.25,944.5,37
20161101|2016-09-14 20:00,15,944.5,944.5,943.25,943.5,150
20161101|2016-09-14 20:30,15,943.5,944,943.5,943.75,85
20161101|2016-09-14 21:00,15,943.75,944,943,943,187
20161101|2016-09-14 21:30,15,943.25,943.5,942.25,942.5,240
20161101|2016-09-14 22:00,15,942.25,942.5,941.75,942.25,208
20161101|2016-09-14 22:30,15,942.25,942.75,942.25,942.75,81
20161101|2016-09-14 23:00,15,942.5,943.5,942.5,943.25,45
20161101|2016-09-14 23:30,15,943.5,944.25,943.5,943.75,86
20161101|2016-09-15 00:00,15,943.75,943.75,943.25,943.25,35
20161101|2016-09-15 00:30,15,943.25,943.25,942.25,942.5,81
20161101|2016-09-15 01:00,15,942.75,943.5,942.75,942.75,111
20161101|2016-09-15 01:30,15,942.75,943.25,942.5,943,202
20161101|2016-09-15 02:00,15,943,944,943,944,281
20161101|2016-09-15 02:30,15,944,944.25,943,944,162
20161101|2016-09-15 03:00,15,943.75,944.25,943.5,943.5,121
20161101|2016-09-15 03:30,15,944,945.5,943.75,945,426
20161101|2016-09-15 04:00,15,945,945.5,944.25,945.5,218
20161101|2016-09-15 04:30,15,945.5,946,945.25,945.25,178
20161101|2016-09-15 05:00,15,945.25,945.5,943.75,944.25,473
20161101|2016-09-15 05:30,15,944.25,946,944.25,946,185
20161101|2016-09-15 06:00,15,945.75,946.5,945.25,945.75,283
20161101|2016-09-15 06:30,15,945.75,946.75,945.25,946,343
20161101|2016-09-15 07:00,15,946.25,947,945.75,946,542
20161101|2016-09-15 07:30,15,946.25,948,946.25,947.5,979
20161101|2016-09-15 08:30,15,947,947.75,941.25,944.25,8026
20161101|2016-09-15 09:00,15,944.25,945.5,942.75,943,4608
20161101|2016-09-15 09:30,15,943,944.5,941.5,944.5,3450
20161101|2016-09-15 10:00,15,944.75,950.5,944.75,950,9266
20161101|2016-09-15 10:30,15,950,953,948.5,948.75,9001
20161101|2016-09-15 11:00,15,949,950.75,948,949.5,3279
20161101|2016-09-15 11:30,15,949.75,951.75,948.75,950.75,2279
20161101|2016-09-15 12:00,15,950.75,952,949.75,951,1345
20161101|2016-09-15 12:30,15,951.25,951.25,949.5,950.5,1913
20161101|2016-09-15 13:00,15,950.75,952,949.25,950,3633
20161101|2016-09-15 19:00,16,949,950,948,949.25,416
20161101|2016-09-15 19:30,16,949.25,949.75,948.75,949,164
20161101|2016-09-15 20:00,16,949.25,949.25,948.25,948.5,182
20161101|2016-09-15 20:30,16,948.25,949.5,948.25,949.5,102
20161101|2016-09-15 21:00,16,949.25,950,949,949.75,67
20161101|2016-09-15 21:30,16,949.5,950,949.5,950,54
20161101|2016-09-15 22:00,16,949.5,949.5,948.75,949,81
20161101|2016-09-15 22:30,16,949,949.75,949,949.5,54
20161101|2016-09-15 23:00,16,949.5,949.75,949.25,949.75,27
20161101|2016-09-15 23:30,16,949.5,950,949.5,949.75,18
20161101|2016-09-16 00:00,16,949.5,950,949.5,950,53
20161101|2016-09-16 00:30,16,950,950.5,950,950.5,73
20161101|2016-09-16 01:00,16,950.5,951.5,950.25,950.5,174
20161101|2016-09-16 01:30,16,950.25,950.75,949.75,949.75,92
20161101|2016-09-16 02:00,16,949.75,950.5,949.25,950.5,137
20161101|2016-09-16 02:30,16,950.5,951,950.25,950.75,100
20161101|2016-09-16 03:00,16,950.5,951,950.5,950.75,62
20161101|2016-09-16 03:30,16,951,952,950.5,951.25,389
20161101|2016-09-16 04:00,16,951.25,951.5,951,951,94
20161101|2016-09-16 04:30,16,951,951.75,951,951,105
20161101|2016-09-16 05:00,16,951,951.25,950,950,266
20161101|2016-09-16 05:30,16,950,950.25,949,949,248
20161101|2016-09-16 06:00,16,948.75,950.25,948.75,949.75,259
20161101|2016-09-16 06:30,16,949.75,949.75,947,947.25,946
20161101|2016-09-16 07:00,16,947.25,947.5,945.75,946.25,1003
20161101|2016-09-16 07:30,16,946.25,946.75,945.75,946.5,570
20161101|2016-09-16 08:30,16,947,963.5,946.25,962,18755
20161101|2016-09-16 09:00,16,961.75,964.75,957,957.5,9422
20161101|2016-09-16 09:30,16,957.5,959.5,955,957.75,7019
20161101|2016-09-16 10:00,16,958,963,957.75,962.5,4199
20161101|2016-09-16 10:30,16,962.75,966,961.75,964,6393
20161101|2016-09-16 11:00,16,964,966.5,963.25,965.25,4358
20161101|2016-09-16 11:30,16,965.25,965.75,961.5,962.5,2335
20161101|2016-09-16 12:00,16,962.5,965.75,961.25,964.75,2513
20161101|2016-09-16 12:30,16,964.75,969,964.75,966.75,5640
20161101|2016-09-16 13:00,16,966.75,968.5,964.5,966.25,6893
20161101|2016-09-18 19:00,19,970.5,976,969.75,971.75,4754
20161101|2016-09-18 19:30,19,971.75,972.75,970,971.5,612
20161101|2016-09-18 20:00,19,972,973.75,968.5,972.5,2193
20161101|2016-09-18 20:30,19,972.75,973.75,971.75,972.25,465
20161101|2016-09-18 21:00,19,972.5,974,971.75,973.5,427
20161101|2016-09-18 21:30,19,973.75,975.75,972.75,975.5,978
20161101|2016-09-18 22:00,19,975.75,978.5,975.75,978.25,2170
20161101|2016-09-18 22:30,19,978.25,978.5,976.75,977.5,253
20161101|2016-09-18 23:00,19,977.75,978.5,977.75,978.5,162
20161101|2016-09-18 23:30,19,978.25,978.25,976.75,977,93
20161101|2016-09-19 00:00,19,977,977.5,976.5,976.75,395
20161101|2016-09-19 00:30,19,977,977.5,975.25,976.5,560
20161101|2016-09-19 01:00,19,977,977.5,976.25,976.5,426
20161101|2016-09-19 01:30,19,976.75,977.75,976,977,1039
20161101|2016-09-19 02:00,19,977,977.25,976.5,976.75,254
20161101|2016-09-19 02:30,19,976.75,978,976.5,977.75,259
20161101|2016-09-19 03:00,19,977.75,978.75,977.5,978.5,398
20161101|2016-09-19 03:30,19,978.5,979.75,978.25,979.25,804
20161101|2016-09-19 04:00,19,979.25,981.25,978.5,979.25,918
20161101|2016-09-19 04:30,19,979.75,981.25,977.5,978.5,886
20161101|2016-09-19 05:00,19,978.5,978.5,976.5,976.75,669
20161101|2016-09-19 05:30,19,976.5,976.5,973.5,975.25,1082
20161101|2016-09-19 06:00,19,975,976.25,974,975.75,417
20161101|2016-09-19 06:30,19,975.5,977.75,975.5,976.5,467
20161101|2016-09-19 07:00,19,976.5,977,975.25,976.75,607
20161101|2016-09-19 07:30,19,976.5,977,975.75,976.75,362
20161101|2016-09-19 08:30,19,978,980.5,974.5,978,12732
20161101|2016-09-19 09:00,19,978,979.25,975.75,975.75,5577
20161101|2016-09-19 09:30,19,975.75,976,972.25,973.5,5825
20161101|2016-09-19 10:00,19,973.75,974.5,971.5,973.25,3823
20161101|2016-09-19 10:30,19,973.25,976,973,974,3861
20161101|2016-09-19 11:00,19,973.75,974,967.25,968.25,5960
20161101|2016-09-19 11:30,19,968,970.25,966.25,970,3645
20161101|2016-09-19 12:00,19,970.25,971.5,967.25,967.5,3278
20161101|2016-09-19 12:30,19,967.5,970,966.5,969,1995
20161101|2016-09-19 13:00,19,969,974,967.75,974,5573
20161101|2016-09-19 19:00,20,973.5,975.25,972.75,973.25,930
20161101|2016-09-19 19:30,20,973.25,973.25,972,973,259
20161101|2016-09-19 20:00,20,973,978.75,970.75,977.25,2332
20161101|2016-09-19 20:30,20,977.25,983,977.25,980,2482
20161101|2016-09-19 21:00,20,980,980.5,979,979.25,816
20161101|2016-09-19 21:30,20,979.25,981,977.25,979.75,701
20161101|2016-09-19 22:00,20,979.25,980.75,978.75,980.25,542
20161101|2016-09-19 22:30,20,980.25,980.25,979.25,979.5,237
20161101|2016-09-19 23:00,20,979.5,980.5,979.25,980.5,92
20161101|2016-09-19 23:30,20,980.5,981.25,979.75,981,176
20161101|2016-09-20 00:00,20,981,981.25,979.75,979.75,106
20161101|2016-09-20 00:30,20,980,981,978.5,980.25,702
20161101|2016-09-20 01:00,20,980.25,981,978.5,979.5,776
20161101|2016-09-20 01:30,20,979.5,981,979.5,980.25,932
20161101|2016-09-20 02:00,20,980.25,980.5,978.25,979,490
20161101|2016-09-20 02:30,20,978.75,980,977.75,979.5,573
20161101|2016-09-20 03:00,20,979.75,980.25,978.75,978.75,219
20161101|2016-09-20 03:30,20,978.75,979.5,978.5,979.25,176
20161101|2016-09-20 04:00,20,979.25,979.75,979,979.5,113
20161101|2016-09-20 04:30,20,979.5,980,979.5,979.75,212
20161101|2016-09-20 05:00,20,980,980,979.5,979.75,291
20161101|2016-09-20 05:30,20,979.75,980.5,979.75,979.75,200
20161101|2016-09-20 06:00,20,979.5,979.75,978.75,978.75,404
20161101|2016-09-20 06:30,20,979,979,978,978.5,501
20161101|2016-09-20 07:00,20,978.5,981,977.25,980.5,1408
20161101|2016-09-20 07:30,20,980.75,981,978.5,978.75,498
20161101|2016-09-20 08:30,20,978,988,978,985.75,16482
20161101|2016-09-20 09:00,20,986,988.5,985.5,988,6243
20161101|2016-09-20 09:30,20,988.25,994,988,989.25,16381
20161101|2016-09-20 10:00,20,989.25,991.25,987.75,990.25,4743
20161101|2016-09-20 10:30,20,990.25,992,987.25,988.25,4774
20161101|2016-09-20 11:00,20,988.25,990.5,988,989,3523
20161101|2016-09-20 11:30,20,989,991.75,988.5,990.75,3173
20161101|2016-09-20 12:00,20,991,991,988,989.75,2173
20161101|2016-09-20 12:30,20,989.75,990,988.5,989.75,3353
20161101|2016-09-20 13:00,20,989.75,991.5,988.75,989,8238
20161101|2016-09-20 19:00,21,988.25,989.25,987.5,988.25,1936
20161101|2016-09-20 19:30,21,988.5,989,988,988.25,265
20161101|2016-09-20 20:00,21,988.25,989,986.5,987,1374
20161101|2016-09-20 20:30,21,987,987,986,986.75,509
20161101|2016-09-20 21:00,21,986.75,987.75,986.75,987,145
20161101|2016-09-20 21:30,21,987.25,987.5,983.75,985.5,1196
20161101|2016-09-20 22:00,21,985.5,986.5,984.25,986.5,371
20161101|2016-09-20 22:30,21,986.5,987,986.5,986.75,32
20161101|2016-09-20 23:00,21,987,987.25,986.5,986.75,39
20161101|2016-09-20 23:30,21,986.5,986.75,985.5,985.5,49
20161101|2016-09-21 00:00,21,985.5,985.75,985,985,55
20161101|2016-09-21 00:30,21,985.25,986.75,984.75,985.5,373
20161101|2016-09-21 01:00,21,985.5,985.75,984.25,984.75,269
20161101|2016-09-21 01:30,21,984.75,985.75,984.5,985,312
20161101|2016-09-21 02:00,21,985.25,986.75,984.75,986.25,208
20161101|2016-09-21 02:30,21,986.25,987,985.5,985.75,276
20161101|2016-09-21 03:00,21,985.75,985.75,984.25,984.25,248
20161101|2016-09-21 03:30,21,984.25,985.25,984.25,984.75,179
20161101|2016-09-21 04:00,21,984.5,985.75,984.5,985.75,172
20161101|2016-09-21 04:30,21,985.75,987,985.5,986,592
20161101|2016-09-21 05:00,21,985.75,986.25,985.75,986,119
20161101|2016-09-21 05:30,21,986,986.5,985.5,985.5,150
20161101|2016-09-21 06:00,21,985.5,986.25,985.5,985.75,112
20161101|2016-09-21 06:30,21,985.75,985.75,984.75,985,347
20161101|2016-09-21 07:00,21,985.25,987,985,986,791
20161101|2016-09-21 07:30,21,986.25,987,985.5,986.75,318
20161101|2016-09-21 08:30,21,987.25,990.25,982.5,983.5,14508
20161101|2016-09-21 09:00,21,983.25,983.25,975.5,975.75,13824
20161101|2016-09-21 09:30,21,976,977.25,972.5,973.75,11539
20161101|2016-09-21 10:00,21,973.75,978.25,973.25,976,6170
20161101|2016-09-21 10:30,21,976,976.75,973,973.75,3598
20161101|2016-09-21 11:00,21,973.75,975.75,973.25,973.75,1951
20161101|2016-09-21 11:30,21,973.75,976.5,973.5,975.75,2774
20161101|2016-09-21 12:00,21,975.5,975.5,972.5,972.5,2809
20161101|2016-09-21 12:30,21,972.5,973.75,971.5,973.5,4017
20161101|2016-09-21 13:00,21,973.75,976.25,972.75,975,5961
20161101|2016-09-21 19:00,22,975,976,973,975.75,1080
20161101|2016-09-21 19:30,22,976,977,976,977,424
20161101|2016-09-21 20:00,22,976.75,980.25,976.75,980.25,2198
20161101|2016-09-21 20:30,22,980.25,980.75,978.75,979.75,1044
20161101|2016-09-21 21:00,22,979.5,980,979.5,980,237
20161101|2016-09-21 21:30,22,980,981.25,979.25,979.75,1302
20161101|2016-09-21 22:00,22,980,982.5,976.5,976.5,1761
20161101|2016-09-21 22:30,22,976.5,977,975.75,976.5,325
20161101|2016-09-21 23:00,22,976.75,977,976.5,976.75,28
20161101|2016-09-21 23:30,22,976.75,977.25,976.75,977.25,28
20161101|2016-09-22 00:00,22,977.25,977.5,976.75,976.75,101
20161101|2016-09-22 00:30,22,976.75,978,973.75,974,1129
20161101|2016-09-22 01:00,22,973.75,974.25,971.5,971.75,1755
20161101|2016-09-22 01:30,22,971.5,972.75,970.25,970.5,1690
20161101|2016-09-22 02:00,22,970.5,972,970.25,971.5,293
20161101|2016-09-22 02:30,22,971.5,972.75,971.25,972.25,318
20161101|2016-09-22 03:00,22,972,973.25,971.25,973.25,308
20161101|2016-09-22 03:30,22,973,974.75,973,974.25,502
20161101|2016-09-22 04:00,22,974,976.25,973.75,975.75,662
20161101|2016-09-22 04:30,22,975.75,979,975.75,978.5,940
20161101|2016-09-22 05:00,22,978.5,979.5,976.75,977,528
20161101|2016-09-22 05:30,22,976.75,978,976.75,977,188
20161101|2016-09-22 06:00,22,977,978,976.5,977.75,183
20161101|2016-09-22 06:30,22,977.5,979.5,977.25,979.25,371
20161101|2016-09-22 07:00,22,979.25,979.5,977.25,978.75,726
20161101|2016-09-22 07:30,22,978.75,979,976.5,978.75,625
20161101|2016-09-22 08:30,22,979.25,983.5,972.75,974,13074
20161101|2016-09-22 09:00,22,974.25,976.5,972,975,6235
20161101|2016-09-22 09:30,22,975,979,974.25,978,4517
20161101|2016-09-22 10:00,22,978.25,978.75,976,977,3615
20161101|2016-09-22 10:30,22,976.75,979.5,976.75,978.5,4112
20161101|2016-09-22 11:00,22,978.25,981.5,978,978.25,3000
20161101|2016-09-22 11:30,22,978.25,979.25,975.25,975.5,3026
20161101|2016-09-22 12:00,22,975.5,976.25,974.25,974.5,3840
20161101|2016-09-22 12:30,22,974.75,977,973.75,975,3539
20161101|2016-09-22 13:00,22,975,977,974.75,975,4110
20161101|2016-09-22 19:00,23,975,976.25,974.5,975.75,977
20161101|2016-09-22 19:30,23,975.5,975.75,974.75,975.25,69
20161101|2016-09-22 20:00,23,975.25,975.5,971.5,972.5,785
20161101|2016-09-22 20:30,23,972.5,973.75,972.25,973,329
20161101|2016-09-22 21:00,23,972.75,972.75,971,972,1048
20161101|2016-09-22 21:30,23,971.75,972.5,971.25,972.5,444
20161101|2016-09-22 22:00,23,972.5,972.75,970.5,970.75,660
20161101|2016-09-22 22:30,23,970.75,971,970.5,971,254
20161101|2016-09-22 23:00,23,970.5,971.25,970.25,970.25,210
20161101|2016-09-22 23:30,23,970.25,970.5,970.25,970.25,109
20161101|2016-09-23 00:00,23,970.25,970.5,969.5,970,362
20161101|2016-09-23 00:30,23,970,971,968.75,970.5,1307
20161101|2016-09-23 01:00,23,970.5,971.25,969.5,970.25,605
20161101|2016-09-23 01:30,23,970.25,970.25,968,968.75,1008
20161101|2016-09-23 02:00,23,968.75,969,967.5,968,462
20161101|2016-09-23 02:30,23,968,968,967.5,967.75,176
20161101|2016-09-23 03:00,23,967.5,967.5,966.25,966.75,483
20161101|2016-09-23 03:30,23,966.75,967.5,966.5,966.5,375
20161101|2016-09-23 04:00,23,966.5,968,966.5,967.5,204
20161101|2016-09-23 04:30,23,967.5,968.5,967,968.25,368
20161101|2016-09-23 05:00,23,968.25,969.5,967,968.75,603
20161101|2016-09-23 05:30,23,968.75,969.5,968.25,969.25,231
20161101|2016-09-23 06:00,23,969.25,969.25,968.25,968.5,193
20161101|2016-09-23 06:30,23,968.25,969,967.25,967.25,474
20161101|2016-09-23 07:00,23,967.5,968.75,966.75,967,665
20161101|2016-09-23 07:30,23,967,967,965,965.5,1416
20161101|2016-09-23 08:30,23,966,966.75,961.75,964.25,16412
20161101|2016-09-23 09:00,23,964.25,964.5,960.75,962,7654
20161101|2016-09-23 09:30,23,962,963,957.25,957.25,11103
20161101|2016-09-23 10:00,23,957.25,959,955,956.5,10539
20161101|2016-09-23 10:30,23,956.5,956.75,953,953.25,11007
20161101|2016-09-23 11:00,23,953.25,956.75,952.5,953.75,5962
20161101|2016-09-23 11:30,23,953.75,957,953.5,956.5,4268
20161101|2016-09-23 12:00,23,956.25,957,955,955.5,3908
20161101|2016-09-23 12:30,23,955.5,957,954.75,955.25,3032
20161101|2016-09-23 13:00,23,955.5,958,953.25,953.25,10179
20161101|2016-09-25 19:00,26,951.5,954.25,949.5,953.25,4277
20161101|2016-09-25 19:30,26,953.25,954.5,953.25,954,347
20161101|2016-09-25 20:00,26,954,959.75,953.75,958.75,2847
20161101|2016-09-25 20:30,26,958.75,960.25,957,957.75,1740
20161101|2016-09-25 21:00,26,957.75,958.5,957,958.5,439
20161101|2016-09-25 21:30,26,958.5,958.75,957,958.25,791
20161101|2016-09-25 22:00,26,958.5,959.5,957.25,957.75,639
20161101|2016-09-25 22:30,26,957.75,958.25,957.5,958,36
20161101|2016-09-25 23:00,26,958,958,957.75,957.75,30
20161101|2016-09-25 23:30,26,957.5,957.75,957,957.25,48
20161101|2016-09-26 00:00,26,957.25,957.75,957.25,957.5,48
20161101|2016-09-26 00:30,26,957.5,958.75,956.5,958.25,586
20161101|2016-09-26 01:00,26,958,958.5,957.5,958.25,473
20161101|2016-09-26 01:30,26,958,959.75,956.5,956.5,962
20161101|2016-09-26 02:00,26,956.75,956.75,955.5,956.5,274
20161101|2016-09-26 02:30,26,956.25,957.5,955.75,956.25,339
20161101|2016-09-26 03:00,26,956,957,955.5,956.5,186
20161101|2016-09-26 03:30,26,956.5,956.5,954,955,362
20161101|2016-09-26 04:00,26,954.75,954.75,954,954.5,178
20161101|2016-09-26 04:30,26,954.75,954.75,953,953,455
20161101|2016-09-26 05:00,26,953.25,954.75,953,954.5,380
20161101|2016-09-26 05:30,26,954.75,954.75,953.75,953.75,161
20161101|2016-09-26 06:00,26,953.5,953.5,953,953.25,289
20161101|2016-09-26 06:30,26,953,954.25,953,954,337
20161101|2016-09-26 07:00,26,954.25,954.75,952,952.75,781
20161101|2016-09-26 07:30,26,952.75,953,952.5,952.75,309
20161101|2016-09-26 08:30,26,953.25,956.25,951.5,953,10942
20161101|2016-09-26 09:00,26,952.75,954.25,951,951.25,7195
20161101|2016-09-26 09:30,26,951.5,952,948.75,949.5,8724
20161101|2016-09-26 10:00,26,949.5,951.5,948,949.25,7123
20161101|2016-09-26 10:30,26,949.25,949.5,946,946.25,5566
20161101|2016-09-26 11:00,26,946.25,947.5,944.5,947,5230
20161101|2016-09-26 11:30,26,947,948,943.75,945.5,5905
20161101|2016-09-26 12:00,26,945.25,947.5,945,945.5,3886
20161101|2016-09-26 12:30,26,945.75,947.25,945.25,947,1964
20161101|2016-09-26 13:00,26,947,947.5,945,946.75,5458
20161101|2016-09-26 19:00,27,946.75,949,946.25,947.75,1542
20161101|2016-09-26 19:30,27,947.75,948.5,947.25,948.5,315
20161101|2016-09-26 20:00,27,948.5,949.5,947,948.75,1529
20161101|2016-09-26 20:30,27,948.75,949.25,947,948.75,670
20161101|2016-09-26 21:00,27,948.75,949.25,948.25,948.25,125
20161101|2016-09-26 21:30,27,948.5,949.25,948,948,432
20161101|2016-09-26 22:00,27,948.25,948.5,947.25,947.75,334
20161101|2016-09-26 22:30,27,947.75,948.25,947.25,948.25,109
20161101|2016-09-26 23:00,27,948,948.25,947.25,947.5,83
20161101|2016-09-26 23:30,27,947.5,947.75,947,947.5,88
20161101|2016-09-27 00:00,27,947.5,947.75,947.25,947.75,59
20161101|2016-09-27 00:30,27,947.75,947.75,945,945.5,1103
20161101|2016-09-27 01:00,27,945.5,946.5,944.5,946.5,493
20161101|2016-09-27 01:30,27,946.25,948.25,945.5,945.75,680
20161101|2016-09-27 02:00,27,946,947.25,945.75,946.75,260
20161101|2016-09-27 02:30,27,946.75,947,946.5,946.75,114
20161101|2016-09-27 03:00,27,946.75,947.5,946.75,947.25,209
20161101|2016-09-27 03:30,27,947.25,948,947.25,947.75,274
20161101|2016-09-27 04:00,27,947.75,947.75,946.75,946.75,273
20161101|2016-09-27 04:30,27,946.75,948,946.75,948,191
20161101|2016-09-27 05:00,27,947.75,948,947.25,947.5,397
20161101|2016-09-27 05:30,27,947.5,947.5,946.5,947.25,98
20161101|2016-09-27 06:00,27,947.5,948,947.5,947.75,211
20161101|2016-09-27 06:30,27,947.75,948,947.25,948,390
20161101|2016-09-27 07:00,27,948,948.75,947,947.25,707
20161101|2016-09-27 07:30,27,947,948,946.75,947.75,407
20161101|2016-09-27 08:30,27,947,947.25,942.25,943.25,15395
20161101|2016-09-27 09:00,27,943,943.75,941.5,942,9085
20161101|2016-09-27 09:30,27,942,942,938.25,939.25,14283
20161101|2016-09-27 10:00,27,939.5,939.5,934,934.75,12394
20161101|2016-09-27 10:30,27,934.75,940.75,934.25,940.25,7599
20161101|2016-09-27 11:00,27,940.5,943.5,939.25,940.75,6060
20161101|2016-09-27 11:30,27,940.75,941.75,939.5,941.5,3393
20161101|2016-09-27 12:00,27,941.25,950,940.75,949.25,12156
20161101|2016-09-27 12:30,27,949.25,951.5,947.75,949,6311
20161101|2016-09-27 13:00,27,949,953.5,947.5,953,7365
20161101|2016-09-27 19:00,28,951.75,952.5,950.5,950.75,1099
20161101|2016-09-27 19:30,28,950.75,951.5,949.25,949.25,691
20161101|2016-09-27 20:00,28,949.25,949.25,947,948.25,2074
20161101|2016-09-27 20:30,28,948,950.25,948,949.75,851
20161101|2016-09-27 21:00,28,949.75,950,949,949.75,203
20161101|2016-09-27 21:30,28,949.75,949.75,948.25,948.75,774
20161101|2016-09-27 22:00,28,949,950.75,949,949.5,776
20161101|2016-09-27 22:30,28,949.75,950,949.25,949.5,32
20161101|2016-09-27 23:00,28,949.75,949.75,949.25,949.75,20
20161101|2016-09-27 23:30,28,949.75,950,949.75,950,15
20161101|2016-09-28 00:00,28,950,950.25,949.75,950,40
20161101|2016-09-28 00:30,28,949.75,950.25,948.25,949.25,718
20161101|2016-09-28 01:00,28,949.75,949.75,948.5,948.5,156
20161101|2016-09-28 01:30,28,948.5,949.75,948.25,949.5,342
20161101|2016-09-28 02:00,28,949.5,950,949,949.5,162
20161101|2016-09-28 02:30,28,949.5,950,949.5,950,169
20161101|2016-09-28 03:00,28,949.75,949.75,949,949.75,216
20161101|2016-09-28 03:30,28,949.75,950,948.75,949,538
20161101|2016-09-28 04:00,28,948.75,949.25,947.25,948.5,872
20161101|2016-09-28 04:30,28,948.25,948.75,947,947.25,380
20161101|2016-09-28 05:00,28,947.25,947.75,947,947.5,188
20161101|2016-09-28 05:30,28,947.5,948.5,947,947.5,237
20161101|2016-09-28 06:00,28,947.5,949,947.25,948.75,361
20161101|2016-09-28 06:30,28,948.75,949.5,947,947.75,912
20161101|2016-09-28 07:00,28,947.5,948.5,946.5,947.25,708
20161101|2016-09-28 07:30,28,947.25,947.75,946.5,946.75,539
20161101|2016-09-28 08:30,28,947,953,944.5,949.75,12476
20161101|2016-09-28 09:00,28,949.75,953,946,952.75,11938
20161101|2016-09-28 09:30,28,952.5,955,952,953.75,9591
20161101|2016-09-28 10:00,28,954,955.75,952.75,954.75,5744
20161101|2016-09-28 10:30,28,955,955.5,951.25,952.5,3765
20161101|2016-09-28 11:00,28,952.75,953.75,946.25,947.5,5432
20161101|2016-09-28 11:30,28,947.5,951,946.75,950.25,3026
20161101|2016-09-28 12:00,28,950,950.75,946.5,948.75,2672
20161101|2016-09-28 12:30,28,948.75,949.75,947.75,949.25,2024
20161101|2016-09-28 13:00,28,949.25,949.5,945,945.5,6542
20161101|2016-09-28 19:00,29,947,948.5,946.25,947.75,1120
20161101|2016-09-28 19:30,29,947.75,949,947.5,949,514
20161101|2016-09-28 20:00,29,948.75,954.25,948.75,953,2612
20161101|2016-09-28 20:30,29,953.25,955,953.25,954.5,1996
20161101|2016-09-28 21:00,29,954.75,955,954,954.25,760
20161101|2016-09-28 21:30,29,954.5,954.75,953,954.5,936
20161101|2016-09-28 22:00,29,954.75,957.25,954.5,956.75,1615
20161101|2016-09-28 22:30,29,956.75,957,955.5,956.75,262
20161101|2016-09-28 23:00,29,957,957,955.25,955.5,163
20161101|2016-09-28 23:30,29,955.5,955.75,955.5,955.5,70
20161101|2016-09-29 00:00,29,955.5,956.25,954.75,955.25,328
20161101|2016-09-29 00:30,29,955.25,956.25,953.75,954.75,844
20161101|2016-09-29 01:00,29,954.5,954.75,952.5,953.75,710
20161101|2016-09-29 01:30,29,953.5,954.75,953,953.75,720
20161101|2016-09-29 02:00,29,953.75,954.5,952.75,953.25,464
20161101|2016-09-29 02:30,29,953.25,953.75,952.75,952.75,224
20161101|2016-09-29 03:00,29,952.75,956,952.75,956,570
20161101|2016-09-29 03:30,29,955.5,956,954.5,954.75,178
20161101|2016-09-29 04:00,29,954.75,954.75,954.25,954.25,113
20161101|2016-09-29 04:30,29,954.25,954.75,953.5,954.5,198
20161101|2016-09-29 05:00,29,954.25,954.75,953.75,954.5,285
20161101|2016-09-29 05:30,29,954.5,955,953.75,954.25,299
20161101|2016-09-29 06:00,29,954.5,954.5,954,954.25,143
20161101|2016-09-29 06:30,29,954.25,954.75,953.75,954.5,190
20161101|2016-09-29 07:00,29,954.5,954.75,953.5,954.25,494
20161101|2016-09-29 07:30,29,954,955,953.5,954,874
20161101|2016-09-29 08:30,29,954,954,950,950.25,8077
20161101|2016-09-29 09:00,29,950.25,954.5,950.25,952.75,8110
20161101|2016-09-29 09:30,29,953,954.25,948.25,950.75,6589
20161101|2016-09-29 10:00,29,950.75,951,948.25,950.5,4723
20161101|2016-09-29 10:30,29,950.5,950.5,946,947,6961
20161101|2016-09-29 11:00,29,947,948.25,946.5,948,5725
20161101|2016-09-29 11:30,29,948,949,947.75,948,3282
20161101|2016-09-29 12:00,29,948.25,949.5,947.5,947.75,2660
20161101|2016-09-29 12:30,29,947.75,948.75,947,948.75,2868
20161101|2016-09-29 13:00,29,948.75,951,948.25,950.75,5028
20161101|2016-09-29 19:00,30,950,950,947.75,947.75,684
20161101|2016-09-29 19:30,30,948,948.75,947.5,948.25,348
20161101|2016-09-29 20:00,30,948.25,948.5,944.25,944.25,2327
20161101|2016-09-29 20:30,30,944.25,947.5,944.25,947.5,821
20161101|2016-09-29 21:00,30,947.75,948,946.25,946.75,431
20161101|2016-09-29 21:30,30,946.75,947.25,945.5,945.75,332
20161101|2016-09-29 22:00,30,945.75,946.75,945.25,945.5,416
20161101|2016-09-29 22:30,30,945.5,945.75,945,945.25,128
20161101|2016-09-29 23:00,30,945.25,946.5,945,945.75,159
20161101|2016-09-29 23:30,30,945.75,946,945.25,945.25,111
20161101|2016-09-30 00:00,30,945.25,945.75,945,945.75,540
20161101|2016-09-30 00:30,30,945.75,947.5,945.25,947,395
20161101|2016-09-30 01:00,30,947.25,947.5,946.25,947,426
20161101|2016-09-30 01:30,30,947,950,946.5,949.75,1510
20161101|2016-09-30 02:00,30,949.75,950,948.5,949.25,417
20161101|2016-09-30 02:30,30,949,949.25,947.5,947.75,277
20161101|2016-09-30 03:00,30,947.75,948,947,947.75,260
20161101|2016-09-30 03:30,30,947.75,948.75,947.5,948.25,269
20161101|2016-09-30 04:00,30,948.5,949.25,947.75,947.75,135
20161101|2016-09-30 04:30,30,947.75,948.5,947.75,948,90
20161101|2016-09-30 05:00,30,947.5,948.75,947.5,948,74
20161101|2016-09-30 05:30,30,947.75,949,947.75,949,65
20161101|2016-09-30 06:00,30,949,952.5,948.75,951.25,718
20161101|2016-09-30 06:30,30,951,951.25,948.25,949,726
20161101|2016-09-30 07:00,30,949.25,949.75,948.5,948.75,411
20161101|2016-09-30 07:30,30,948.75,949.5,948,948.25,297
20161101|2016-09-30 08:30,30,948.25,958.5,948,955.25,12977
20161101|2016-09-30 09:00,30,955.25,955.25,948.5,949.25,10291
20161101|2016-09-30 09:30,30,949.25,950,945,949,7766
20161101|2016-09-30 10:00,30,949.25,951.75,947.75,949.25,4843
20161101|2016-09-30 10:30,30,949.25,955,949.25,952,6526
20161101|2016-09-30 11:00,30,952,955,943,953.5,21614
20161101|2016-09-30 11:30,30,953.5,956.5,951.75,956.25,5228
20161101|2016-09-30 12:00,30,956.25,958.5,954,955.25,6102
20161101|2016-09-30 12:30,30,955.25,956.25,952.5,953.25,4302
20161101|2016-09-30 13:00,30,953.25,956,950.75,953.5,8191
20161101|2016-10-02 19:00,3,952.5,953.75,951.5,952.5,1820
20161101|2016-10-02 19:30,3,952.5,953.5,952.25,953.5,199
20161101|2016-10-02 20:00,3,953.25,956.5,953.25,956.5,860
20161101|2016-10-02 20:30,3,956.5,957,956,956,207
20161101|2016-10-02 21:00,3,956.25,956.5,956,956.5,80
20161101|2016-10-02 21:30,3,956.25,956.5,956,956.25,118
20161101|2016-10-02 22:00,3,956.25,956.25,955.5,956,117
20161101|2016-10-02 22:30,3,956,956.5,955.25,956.25,66
20161101|2016-10-02 23:00,3,956.25,956.25,955.75,955.75,24
20161101|2016-10-02 23:30,3,956,957,956,957,135
20161101|2016-10-03 00:00,3,956.5,957,956.5,956.5,29
20161101|2016-10-03 00:30,3,956.5,956.75,956.25,956.25,21
20161101|2016-10-03 01:00,3,956.5,956.75,955.75,955.75,55
20161101|2016-10-03 01:30,3,955.5,955.75,954.25,955.25,269
20161101|2016-10-03 02:00,3,955.25,956.5,955,955.5,151
20161101|2016-10-03 02:30,3,955.75,956.5,955.75,956.5,170
20161101|2016-10-03 03:00,3,956.5,957,956,956.5,117
20161101|2016-10-03 03:30,3,956.75,957.5,956.25,957,420
20161101|2016-10-03 04:00,3,957,957,955,955.25,271
20161101|2016-10-03 04:30,3,955.25,956.5,954.5,956,275
20161101|2016-10-03 05:00,3,956,956.25,954.75,955.75,178
20161101|2016-10-03 05:30,3,955.5,955.5,954.25,954.25,156
20161101|2016-10-03 06:00,3,954.25,955,953.5,953.5,307
20161101|2016-10-03 06:30,3,953.75,955,953.5,954.75,374
20161101|2016-10-03 07:00,3,955,956.25,954.5,955.25,450
20161101|2016-10-03 07:30,3,955.5,956,954.75,955.5,216
20161101|2016-10-03 08:30,3,954.5,955.5,946.5,948.25,12577
20161101|2016-10-03 09:00,3,948,954.5,947.25,954.25,9653
20161101|2016-10-03 09:30,3,954.5,958.25,952,957.5,8420
20161101|2016-10-03 10:00,3,957.75,964.5,955.5,964,10321
20161101|2016-10-03 10:30,3,963.75,971,963.75,970.5,15379
20161101|2016-10-03 11:00,3,970.5,974,967.5,970.5,11831
20161101|2016-10-03 11:30,3,970.5,971.5,966.5,967.5,5201
20161101|2016-10-03 12:00,3,967.75,971,967.25,970.25,3909
20161101|2016-10-03 12:30,3,970.25,972.75,969.75,971.5,5810
20161101|2016-10-03 13:00,3,971.75,975,971.25,974.5,9264
20161101|2016-10-03 19:00,4,970.75,972,970,971.25,1837
20161101|2016-10-03 19:30,4,971,972,970,970.5,811
20161101|2016-10-03 20:00,4,970.25,970.75,968.5,970,434
20161101|2016-10-03 20:30,4,970,970.25,969.5,970,129
20161101|2016-10-03 21:00,4,969.75,970,969.5,969.75,84
20161101|2016-10-03 21:30,4,970,970,969.25,969.5,76
20161101|2016-10-03 22:00,4,969.5,970.5,969.5,970.25,175
20161101|2016-10-03 22:30,4,970.5,970.75,970,970.25,68
20161101|2016-10-03 23:00,4,970.25,970.75,970,970.25,62
20161101|2016-10-03 23:30,4,970.5,970.5,969.75,969.75,36
20161101|2016-10-04 00:00,4,969.75,970,969.75,970,45
20161101|2016-10-04 00:30,4,969.75,969.75,969.75,969.75,2
20161101|2016-10-04 01:00,4,969.75,970.25,969.75,970,79
20161101|2016-10-04 01:30,4,970.25,970.5,969.75,970,63
20161101|2016-10-04 02:00,4,969.75,970.25,968.75,969.75,478
20161101|2016-10-04 02:30,4,969.5,970.5,969.25,970,204
20161101|2016-10-04 03:00,4,970,970.5,969.25,970.25,195
20161101|2016-10-04 03:30,4,970.5,971.75,970.5,970.75,427
20161101|2016-10-04 04:00,4,970.5,970.75,970,970.25,158
20161101|2016-10-04 04:30,4,970.25,970.25,969,969.5,254
20161101|2016-10-04 05:00,4,969.5,969.75,969,969,146
20161101|2016-10-04 05:30,4,969.25,970.25,969.25,969.75,307
20161101|2016-10-04 06:00,4,969.75,969.75,969,969.5,292
20161101|2016-10-04 06:30,4,969.25,969.25,967,968.25,922
20161101|2016-10-04 07:00,4,968.25,968.25,965.5,966.25,1393
20161101|2016-10-04 07:30,4,966.25,967.75,966,967.75,679
20161101|2016-10-04 08:30,4,967,971.75,965.25,970.75,12464
20161101|2016-10-04 09:00,4,970.75,971.75,960.25,965.5,17586
20161101|2016-10-04 09:30,4,965.25,965.25,962.25,964.5,5323
20161101|2016-10-04 10:00,4,964.25,969.25,964,969,8514
20161101|2016-10-04 10:30,4,969.25,969.5,964.25,965.25,3830
20161101|2016-10-04 11:00,4,965.25,966.75,963,964.25,3094
20161101|2016-10-04 11:30,4,964.25,968,963.75,964.75,4700
20161101|2016-10-04 12:00,4,964.5,966,963.5,963.5,2553
20161101|2016-10-04 12:30,4,963.5,966.25,963,964,2457
20161101|2016-10-04 13:00,4,964,965.25,962.75,962.75,5090
20161101|2016-10-04 19:00,5,963.5,964.5,962.5,963,913
20161101|2016-10-04 19:30,5,963,963.75,962.25,962.75,154
20161101|2016-10-04 20:00,5,962.5,962.75,962,962.5,126
20161101|2016-10-04 20:30,5,962.5,962.75,962.25,962.75,69
20161101|2016-10-04 21:00,5,962.75,963.25,962.75,963,104
20161101|2016-10-04 21:30,5,963.25,964.25,962.75,963,211
20161101|2016-10-04 22:00,5,963,963.5,962.75,963,71
20161101|2016-10-04 22:30,5,962.75,963,962.5,962.75,54
20161101|2016-10-04 23:00,5,962.75,962.75,962.25,962.25,12
20161101|2016-10-04 23:30,5,962.75,963,962.5,962.75,11
20161101|2016-10-05 00:00,5,962.75,963.25,962.75,963,34
20161101|2016-10-05 00:30,5,963,963,962.75,963,18
20161101|2016-10-05 01:00,5,962.75,963.75,962.75,963.25,54
20161101|2016-10-05 01:30,5,963.5,963.75,963,963.75,71
20161101|2016-10-05 02:00,5,963.5,964.75,963.5,964,268
20161101|2016-10-05 02:30,5,964.25,964.25,963.5,963.5,102
20161101|2016-10-05 03:00,5,963.5,964.75,963,964.25,306
20161101|2016-10-05 03:30,5,964.5,965,964.5,965,198
20161101|2016-10-05 04:00,5,965,966,965,965.5,362
20161101|2016-10-05 04:30,5,965.5,966,965,965,227
20161101|2016-10-05 05:00,5,964.75,965,964.25,964.75,120
20161101|2016-10-05 05:30,5,964.5,964.75,964.25,964.75,79
20161101|2016-10-05 06:00,5,964.25,965,964.25,965,82
20161101|2016-10-05 06:30,5,965,965.5,964.75,965.5,228
20161101|2016-10-05 07:00,5,965.5,967.5,965,965.5,1016
20161101|2016-10-05 07:30,5,965.25,966.5,965,966,272
20161101|2016-10-05 08:30,5,965.75,966.5,956.25,956.75,13048
20161101|2016-10-05 09:00,5,956.5,958.5,950.5,954.25,14303
20161101|2016-10-05 09:30,5,954.5,956.5,952,955.5,10086
20161101|2016-10-05 10:00,5,955.75,959.75,955.25,959.25,5624
20161101|2016-10-05 10:30,5,959.25,964.75,959.25,961,9469
20161101|2016-10-05 11:00,5,961.25,963.25,960,962.5,2676
20161101|2016-10-05 11:30,5,962.75,963.5,958.5,959,2110
20161101|2016-10-05 12:00,5,959,960.25,957.25,957.25,2330
20161101|2016-10-05 12:30,5,957.25,960,956.25,959,3811
20161101|2016-10-05 13:00,5,959.25,961,955.5,955.75,4756
20161101|2016-10-05 19:00,6,956,957.5,955,955.25,683
20161101|2016-10-05 19:30,6,955.25,955.75,954.75,955,260
20161101|2016-10-05 20:00,6,955,956,954.75,955.5,139
20161101|2016-10-05 20:30,6,955.25,955.5,954.75,954.75,76
20161101|2016-10-05 21:00,6,955,955,954,954,125
20161101|2016-10-05 21:30,6,954.25,954.5,954,954,148
20161101|2016-10-05 22:00,6,953.75,953.75,952.75,953,331
20161101|2016-10-05 22:30,6,953,953.25,952.5,952.75,228
20161101|2016-10-05 23:00,6,952.75,953.25,952.75,953,126
20161101|2016-10-05 23:30,6,953,953,952.5,952.75,78
20161101|2016-10-06 00:00,6,952.5,952.75,952.25,952.25,115
20161101|2016-10-06 00:30,6,952.25,952.75,952.25,952.5,88
20161101|2016-10-06 01:00,6,952.75,953.25,952.5,953.25,69
20161101|2016-10-06 01:30,6,953,953.75,952.75,953.25,369
20161101|2016-10-06 02:00,6,953.25,953.25,952.25,952.5,228
20161101|2016-10-06 02:30,6,952.5,952.75,951.5,951.5,514
20161101|2016-10-06 03:00,6,951.25,952.25,951.25,952,210
20161101|2016-10-06 03:30,6,952,954.25,952,953.5,216
20161101|2016-10-06 04:00,6,953.25,953.5,952.25,952.25,301
20161101|2016-10-06 04:30,6,952.25,952.75,952,952.5,156
20161101|2016-10-06 05:00,6,952.5,952.75,952,952.5,124
20161101|2016-10-06 05:30,6,952.25,952.75,952,952.75,56
20161101|2016-10-06 06:00,6,952.75,952.75,952,952.5,350
20161101|2016-10-06 06:30,6,952.5,953,952.25,952.5,192
20161101|2016-10-06 07:00,6,952.5,953.5,951.75,953.5,937
20161101|2016-10-06 07:30,6,953.25,954.25,951.75,953,1278
20161101|2016-10-06 08:30,6,953,957.5,949.25,955.75,15394
20161101|2016-10-06 09:00,6,955.75,959.5,954.5,955.5,8376
20161101|2016-10-06 09:30,6,955.75,956.25,950.25,951.25,6027
20161101|2016-10-06 10:00,6,951.25,951.25,947.25,949.75,10035
20161101|2016-10-06 10:30,6,949.75,953.75,948,952.75,7547
20161101|2016-10-06 11:00,6,952.75,953.75,951.25,952,3002
20161101|2016-10-06 11:30,6,951.75,956,951,954.75,3804
20161101|2016-10-06 12:00,6,954.75,955.5,953.25,954.75,2315
20161101|2016-10-06 12:30,6,954.75,958.5,953.25,957.75,4114
20161101|2016-10-06 13:00,6,958,959.75,957.5,959.5,7867
20161101|2016-10-06 19:00,7,958.75,959.5,958,959.25,733
20161101|2016-10-06 19:30,7,959.25,962.75,959.25,961,949
20161101|2016-10-06 20:00,7,961.25,961.5,960.25,960.75,380
20161101|2016-10-06 20:30,7,960.75,962,960.75,961.75,106
20161101|2016-10-06 21:00,7,961.75,962,960.25,960.5,132
20161101|2016-10-06 21:30,7,960.5,961.25,958.5,959,629
20161101|2016-10-06 22:00,7,959.25,959.5,959,959.25,74
20161101|2016-10-06 22:30,7,959.75,960.25,959.75,960,34
20161101|2016-10-06 23:00,7,960.25,960.75,960,960.75,136
20161101|2016-10-06 23:30,7,961,961,960.25,960.5,52
20161101|2016-10-07 00:00,7,960.75,961.5,960,961.25,270
20161101|2016-10-07 00:30,7,961,961.5,960,961.5,145
20161101|2016-10-07 01:00,7,961.25,962.25,961.25,962.25,186
20161101|2016-10-07 01:30,7,962.25,963.25,962.25,962.75,236
20161101|2016-10-07 02:00,7,963,963.25,962.75,962.75,97
20161101|2016-10-07 02:30,7,962.5,962.75,961.25,961.25,130
20161101|2016-10-07 03:00,7,961,961.75,960.75,961.5,69
20161101|2016-10-07 03:30,7,961.75,962.75,961.75,962.5,68
20161101|2016-10-07 04:00,7,962.5,962.75,961.5,962,143
20161101|2016-10-07 04:30,7,962,962,961.25,961.75,187
20161101|2016-10-07 05:00,7,961.75,962,959,959.25,479
20161101|2016-10-07 05:30,7,959.5,960.25,959,959,85
20161101|2016-10-07 06:00,7,959,961.5,959,960.75,304
20161101|2016-10-07 06:30,7,961,961.25,959,959.5,392
20161101|2016-10-07 07:00,7,959.75,961.25,958.25,959.75,754
20161101|2016-10-07 07:30,7,960,960.5,959,959.75,234
20161101|2016-10-07 08:30,7,960,970,959.75,969.75,18670
20161101|2016-10-07 09:00,7,969.75,971,968.25,968.75,7203
20161101|2016-10-07 09:30,7,968.75,973.25,968.75,970.25,11517
20161101|2016-10-07 10:00,7,970,971.25,959.5,962.5,12986
20161101|2016-10-07 10:30,7,962.75,962.75,957,959.25,8290
20161101|2016-10-07 11:00,7,959,961.5,955.75,960.75,6394
20161101|2016-10-07 11:30,7,961,964,960,960.25,5823
20161101|2016-10-07 12:00,7,960.25,961.75,958.75,960.5,2665
20161101|2016-10-07 12:30,7,960.5,962.5,959.75,961.75,2359
20161101|2016-10-07 13:00,7,961.75,961.75,955.25,956.75,8133
20161101|2016-10-09 19:00,10,955.75,956.75,954.75,956.5,1660
20161101|2016-10-09 19:30,10,956.5,960.25,955.25,955.25,1032
20161101|2016-10-09 20:00,10,955.25,955.5,950.5,953,4760
20161101|2016-10-09 20:30,10,952.75,953.5,950.75,951,1331
20161101|2016-10-09 21:00,10,950.75,951.75,950.25,951.5,1026
20161101|2016-10-09 21:30,10,951.25,951.5,950,950.25,1116
20161101|2016-10-09 22:00,10,950,951.5,950,951.5,649
20161101|2016-10-09 22:30,10,951.5,952.25,951,951.25,174
20161101|2016-10-09 23:00,10,951,951.5,951,951.5,42
20161101|2016-10-09 23:30,10,951.25,951.25,951,951.25,38
20161101|2016-10-10 00:00,10,951.25,952,951.25,952,155
20161101|2016-10-10 00:30,10,952,953,951.25,951.75,370
20161101|2016-10-10 01:00,10,951.5,952.75,951.25,952.5,284
20161101|2016-10-10 01:30,10,952.5,955.75,952.5,955.5,1414
20161101|2016-10-10 02:00,10,955.5,955.5,952.5,952.75,637
20161101|2016-10-10 02:30,10,952.75,953.5,952.25,953.5,201
20161101|2016-10-10 03:00,10,953.5,953.5,951.75,952.25,159
20161101|2016-10-10 03:30,10,952.25,954.5,951.75,954.5,201
20161101|2016-10-10 04:00,10,954.25,954.25,953.25,953.25,119
20161101|2016-10-10 04:30,10,953.5,954.5,952.75,954.5,274
20161101|2016-10-10 05:00,10,954.5,954.5,953.75,954,110
20161101|2016-10-10 05:30,10,953.75,954.75,953.25,954.5,307
20161101|2016-10-10 06:00,10,954.5,955,953,953,522
20161101|2016-10-10 06:30,10,952.75,953.5,952.25,953,415
20161101|2016-10-10 07:00,10,953,953.5,951.75,953.25,868
20161101|2016-10-10 07:30,10,953,953.25,952.5,952.75,367
20161101|2016-10-10 08:30,10,952.75,961.75,952.5,961,14732
20161101|2016-10-10 09:00,10,960.75,964.25,959.5,960.25,9283
20161101|2016-10-10 09:30,10,960,962.75,954,954.5,6608
20161101|2016-10-10 10:00,10,954.75,955.75,953.25,954.25,3873
20161101|2016-10-10 10:30,10,954.25,956.5,954.25,955.25,2738
20161101|2016-10-10 11:00,10,955,955.5,952.75,955.5,2844
20161101|2016-10-10 11:30,10,955.5,959,955.5,956.5,3609
20161101|2016-10-10 12:00,10,956.5,957.25,955.25,955.75,1802
20161101|2016-10-10 12:30,10,955.75,957.5,955.75,956.75,1586
20161101|2016-10-10 13:00,10,956.75,957.25,953.5,953.75,5191
20161101|2016-10-10 19:00,11,953.5,954,952.75,952.75,811
20161101|2016-10-10 19:30,11,952.75,953.5,952.5,953.5,186
20161101|2016-10-10 20:00,11,953.5,953.75,951.5,952.25,756
20161101|2016-10-10 20:30,11,952.25,954,951.75,953.5,386
20161101|2016-10-10 21:00,11,953.5,956.5,953.5,956.25,849
20161101|2016-10-10 21:30,11,956,958.25,956,956,553
20161101|2016-10-10 22:00,11,956.25,957.25,955.25,957,565
20161101|2016-10-10 22:30,11,957.25,957.75,957.25,957.25,63
20161101|2016-10-10 23:00,11,957.25,957.25,957.25,957.25,11
20161101|2016-10-10 23:30,11,957.25,957.5,957,957,34
20161101|2016-10-11 00:00,11,957,957,956.75,957,26
20161101|2016-10-11 00:30,11,957,959.25,956.75,958.75,754
20161101|2016-10-11 01:00,11,958.75,958.75,957.25,958.25,416
20161101|2016-10-11 01:30,11,958.25,959.25,957.75,959.25,592
20161101|2016-10-11 02:00,11,959,959.25,957,957.75,242
20161101|2016-10-11 02:30,11,957.75,958,957.25,957.75,113
20161101|2016-10-11 03:00,11,957.5,957.5,956.75,957.5,121
20161101|2016-10-11 03:30,11,957.25,957.75,956,956.75,240
20161101|2016-10-11 04:00,11,956.5,957,956.5,956.75,176
20161101|2016-10-11 04:30,11,957,958.25,957,958.25,182
20161101|2016-10-11 05:00,11,958.25,958.25,957.25,957.5,79
20161101|2016-10-11 05:30,11,957.5,957.5,957,957,83
20161101|2016-10-11 06:00,11,957.25,957.5,956.25,956.75,165
20161101|2016-10-11 06:30,11,957,957.25,955,955.75,645
20161101|2016-10-11 07:00,11,956,957,954.75,956.25,779
20161101|2016-10-11 07:30,11,956.25,956.5,955.25,955.75,254
20161101|2016-10-11 08:30,11,957.25,960.5,957,958.75,10122
20161101|2016-10-11 09:00,11,958.75,959,955.5,957.5,8425
20161101|2016-10-11 09:30,11,957.5,960.75,957.5,960,5587
20161101|2016-10-11 10:00,11,960,960.5,955.5,956,4769
20161101|2016-10-11 10:30,11,956,957.75,955.5,956.75,2736
20161101|2016-10-11 11:00,11,956.75,959,956.75,957.25,2166
20161101|2016-10-11 11:30,11,957,959,956.5,957,2147
20161101|2016-10-11 12:00,11,957.25,958,956,957,2185
20161101|2016-10-11 12:30,11,956.75,958.25,955.75,957.75,3290
20161101|2016-10-11 13:00,11,957.5,957.75,953,953.5,6105
20161101|2016-10-11 19:00,12,953,953.75,952,952.5,1378
20161101|2016-10-11 19:30,12,952.25,952.75,952,952.25,208
20161101|2016-10-11 20:00,12,952.25,953,951.5,952,676
20161101|2016-10-11 20:30,12,951.75,954.25,951.5,954,1301
20161101|2016-10-11 21:00,12,954,954,953.25,953.75,290
20161101|2016-10-11 21:30,12,953.75,954.75,953.75,954.25,869
20161101|2016-10-11 22:00,12,954,955,954,955,213
20161101|2016-10-11 22:30,12,955.25,956,955.25,955.5,198
20161101|2016-10-11 23:00,12,955.5,955.5,954.5,954.5,42
20161101|2016-10-11 23:30,12,954.5,955,954.25,954.5,37
20161101|2016-10-12 00:00,12,954.5,954.75,954,954.5,123
20161101|2016-10-12 00:30,12,954.75,956.5,951.25,951.5,2044
20161101|2016-10-12 01:00,12,951.25,953,950.75,951.5,1035
20161101|2016-10-12 01:30,12,951.5,952.25,950,951.75,2003
20161101|2016-10-12 02:00,12,951.5,951.5,950,950.5,189
20161101|2016-10-12 02:30,12,950.5,951.75,950.25,950.75,202
20161101|2016-10-12 03:00,12,950.5,951.25,950.25,951,197
20161101|2016-10-12 03:30,12,951,952.25,950.75,952,479
20161101|2016-10-12 04:00,12,952.25,954,952,953.75,599
20161101|2016-10-12 04:30,12,954,954.25,953.5,954,431
20161101|2016-10-12 05:00,12,954,954.75,953.5,954.75,263
20161101|2016-10-12 05:30,12,954.5,956.5,954.5,956.25,529
20161101|2016-10-12 06:00,12,956.25,957.25,955,957,781
20161101|2016-10-12 06:30,12,957,957.25,956,956.75,341
20161101|2016-10-12 07:00,12,956.75,957.25,953.75,954,1148
20161101|2016-10-12 07:30,12,954,955,953.75,954.75,517
20161101|2016-10-12 08:30,12,955.25,959,953.5,958.25,9055
20161101|2016-10-12 09:00,12,958.25,959.25,957,958.5,5805
20161101|2016-10-12 09:30,12,958.5,963.25,958.25,958.5,13235
20161101|2016-10-12 10:00,12,958.75,959,952.5,953.25,9800
20161101|2016-10-12 10:30,12,953.25,954.5,951.75,953,6603
20161101|2016-10-12 11:00,12,953,971.25,952.5,960,43230
20161101|2016-10-12 11:30,12,960.25,960.25,952.75,954.5,12880
20161101|2016-10-12 12:00,12,954.5,956.25,951,951,7024
20161101|2016-10-12 12:30,12,951,952.75,946.75,947.25,8679
20161101|2016-10-12 13:00,12,947.25,947.5,943.25,946,15838
20161101|2016-10-12 19:00,13,946,947.25,945.25,946.5,1310
20161101|2016-10-12 19:30,13,946.5,948,946.25,948,410
20161101|2016-10-12 20:00,13,948,950.25,947.5,948.25,2777
20161101|2016-10-12 20:30,13,948,950.5,947.25,947.5,1818
20161101|2016-10-12 21:00,13,947.25,947.75,947,947.25,386
20161101|2016-10-12 21:30,13,947.25,949,947,948,1037
20161101|2016-10-12 22:00,13,948,948.75,947.25,947.5,902
20161101|2016-10-12 22:30,13,947.25,947.75,946.75,946.75,394
20161101|2016-10-12 23:00,13,946.75,947.25,946,946.5,187
20161101|2016-10-12 23:30,13,946.5,948,946.5,947.25,148
20161101|2016-10-13 00:00,13,947,947,945.75,946,221
20161101|2016-10-13 00:30,13,946,946.75,942,942,2311
20161101|2016-10-13 01:00,13,942,943.25,941.25,942.25,2241
20161101|2016-10-13 01:30,13,942,943,941,942,957
20161101|2016-10-13 02:00,13,942,943,941.5,942.25,950
20161101|2016-10-13 02:30,13,942.25,943.25,942,943,497
20161101|2016-10-13 03:00,13,943,943.25,941.75,942.25,655
20161101|2016-10-13 03:30,13,942.25,942.5,941.75,942.25,512
20161101|2016-10-13 04:00,13,942,943,942,942.75,94
20161101|2016-10-13 04:30,13,942.75,943.25,942.25,942.75,381
20161101|2016-10-13 05:00,13,942.75,943,942,942.25,351
20161101|2016-10-13 05:30,13,942.25,942.5,941.5,942.25,257
20161101|2016-10-13 06:00,13,942.25,943,942,942.25,167
20161101|2016-10-13 06:30,13,942.5,944.75,942.25,944.5,817
20161101|2016-10-13 07:00,13,944.5,948,943.25,947.5,1778
20161101|2016-10-13 07:30,13,947.5,948,946.25,947.25,848
20161101|2016-10-13 08:30,13,946.25,946.5,937.25,939.25,18625
20161101|2016-10-13 09:00,13,939.25,942.25,937.75,939.25,12980
20161101|2016-10-13 09:30,13,939.25,945,938.75,943.5,14073
20161101|2016-10-13 10:00,13,943.5,944,941,942.5,6783
20161101|2016-10-13 10:30,13,942.5,943.25,940,943.25,5052
20161101|2016-10-13 11:00,13,943.25,946.75,941.75,945.25,6111
20161101|2016-10-13 11:30,13,945.5,952.5,945.5,948,8964
20161101|2016-10-13 12:00,13,947.75,952,947.75,951,3276
20161101|2016-10-13 12:30,13,950.75,959.5,950.75,957.25,11075
20161101|2016-10-13 13:00,13,957,957.75,954.25,955,6309
20161101|2016-10-13 19:00,14,955.5,956,954,954.75,738
20161101|2016-10-13 19:30,14,954.75,955,952.25,952.25,593
20161101|2016-10-13 20:00,14,952.75,955.25,952,954.25,1176
20161101|2016-10-13 20:30,14,954.5,958.25,954.5,958,1536
20161101|2016-10-13 21:00,14,958,958.75,957.25,958.75,231
20161101|2016-10-13 21:30,14,958.75,958.75,956,956.5,581
20161101|2016-10-13 22:00,14,956.5,957.75,956.5,957.25,422
20161101|2016-10-13 22:30,14,957.25,957.5,956.5,957,157
20161101|2016-10-13 23:00,14,957,957.5,957,957.25,64
20161101|2016-10-13 23:30,14,957.25,957.25,956.25,957.25,128
20161101|2016-10-14 00:00,14,957,957.5,956.75,956.75,116
20161101|2016-10-14 00:30,14,957,957.25,955.25,956.25,606
20161101|2016-10-14 01:00,14,956.25,959,955.75,958.5,749
20161101|2016-10-14 01:30,14,958.75,960,958.5,959,1136
20161101|2016-10-14 02:00,14,959.25,960.5,958.75,960.5,449
20161101|2016-10-14 02:30,14,960.5,964.5,960.5,964.25,1597
20161101|2016-10-14 03:00,14,964.5,964.5,962,963,801
20161101|2016-10-14 03:30,14,963,963,961,962.75,320
20161101|2016-10-14 04:00,14,962.75,963.5,962.75,963,80
20161101|2016-10-14 04:30,14,963.25,963.25,962.5,963,180
20161101|2016-10-14 05:00,14,963,964,962.5,963.75,164
20161101|2016-10-14 05:30,14,963.5,963.75,961,961.25,632
20161101|2016-10-14 06:00,14,961,961.75,960.5,961.25,264
20161101|2016-10-14 06:30,14,961.75,961.75,958.75,961.25,535
20161101|2016-10-14 07:00,14,961.25,962,960.25,960.5,424
20161101|2016-10-14 07:30,14,961,962,959.75,960.75,548
20161101|2016-10-14 08:30,14,962.75,973,962.5,969.5,30980
20161101|2016-10-14 09:00,14,969.5,972,966.75,972,10448
20161101|2016-10-14 09:30,14,972,974.25,970,971.5,12733
20161101|2016-10-14 10:00,14,971.5,972.75,965.5,966.75,9859
20161101|2016-10-14 10:30,14,966.75,969,965.75,967.75,8021
20161101|2016-10-14 11:00,14,967.75,970.75,967.25,968.75,4340
20161101|2016-10-14 11:30,14,969,969.75,966,967.75,4338
20161101|2016-10-14 12:00,14,968,969,965.5,967.5,6999
20161101|2016-10-14 12:30,14,967.5,968.5,966,966.25,3333
20161101|2016-10-14 13:00,14,966.25,966.5,961.25,962.75,10861
20161101|2016-10-16 19:00,17,961.75,969.25,961,969,2509
20161101|2016-10-16 19:30,17,969,971,968,970.5,923
20161101|2016-10-16 20:00,17,971,972.25,969,970,1497
20161101|2016-10-16 20:30,17,970,970,966.75,967,961
20161101|2016-10-16 21:00,17,967,969,966.75,968.25,279
20161101|2016-10-16 21:30,17,968.25,970.5,968.25,970.5,460
20161101|2016-10-16 22:00,17,970.75,972,970.5,971.25,976
20161101|2016-10-16 22:30,17,971.5,972,970.25,970.75,156
20161101|2016-10-16 23:00,17,970.5,970.75,970,970,1290
20161101|2016-10-16 23:30,17,970.25,970.75,969.75,970.75,258
20161101|2016-10-17 00:00,17,970.5,970.75,970,970.75,153
20161101|2016-10-17 00:30,17,970.75,972,970.75,972,457
20161101|2016-10-17 01:00,17,971.75,972.5,970,970.5,1453
20161101|2016-10-17 01:30,17,970.5,971.75,969,970.75,863
20161101|2016-10-17 02:00,17,970.75,971,969.5,970.25,326
20161101|2016-10-17 02:30,17,970.25,972.25,970.25,970.25,691
20161101|2016-10-17 03:00,17,970.5,972,970.25,971.75,143
20161101|2016-10-17 03:30,17,971.75,972.25,969.75,970.25,551
20161101|2016-10-17 04:00,17,970.25,972,970,971.25,297
20161101|2016-10-17 04:30,17,971.5,972.25,970.5,970.75,257
20161101|2016-10-17 05:00,17,971,971.5,970,971,317
20161101|2016-10-17 05:30,17,971.25,971.25,970.75,971.25,175
20161101|2016-10-17 06:00,17,971.25,972.5,971,972,566
20161101|2016-10-17 06:30,17,972.5,972.75,970.75,971.75,574
20161101|2016-10-17 07:00,17,971.5,972.5,970,971.25,864
20161101|2016-10-17 07:30,17,971.5,972.5,971.25,972.5,594
20161101|2016-10-17 08:30,17,972,978.75,968,970.25,20903
20161101|2016-10-17 09:00,17,970.5,972,966.25,972,13279
20161101|2016-10-17 09:30,17,972,972.75,969.25,972.25,7605
20161101|2016-10-17 10:00,17,972.25,973.75,970.75,971.75,4944
20161101|2016-10-17 10:30,17,972,974.5,971.75,973.25,4608
20161101|2016-10-17 11:00,17,973.25,974,969.25,970.75,3561
20161101|2016-10-17 11:30,17,971,973.75,970.5,972.75,3413
20161101|2016-10-17 12:00,17,972.75,974.5,972.25,973.5,4405
20161101|2016-10-17 12:30,17,973.5,977.25,973.5,976.75,5521
20161101|2016-10-17 13:00,17,977,979,976.75,978.75,10617
20161101|2016-10-17 19:00,18,977.5,978.25,977,977.5,1797
20161101|2016-10-17 19:30,18,977.5,977.75,976.5,977.5,293
20161101|2016-10-17 20:00,18,977.5,977.75,974.75,976.5,1088
20161101|2016-10-17 20:30,18,976.5,978.75,975.75,978.75,680
20161101|2016-10-17 21:00,18,978.75,979.75,978.5,979,476
20161101|2016-10-17 21:30,18,979,980.5,978.5,979.25,1320
20161101|2016-10-17 22:00,18,979.25,980,978.75,979.75,198
20161101|2016-10-17 22:30,18,979.75,979.75,979,979,30
20161101|2016-10-17 23:00,18,979,979,976.75,978.25,284
20161101|2016-10-17 23:30,18,978,978,977.5,978,20
20161101|2016-10-18 00:00,18,978,978,977,977.75,1880
20161101|2016-10-18 00:30,18,977.75,982.25,977.75,982,1599
20161101|2016-10-18 01:00,18,982.25,982.25,981,982,564
20161101|2016-10-18 01:30,18,982,983.25,981.75,982.25,1117
20161101|2016-10-18 02:00,18,982.25,983.75,982.25,983.25,403
20161101|2016-10-18 02:30,18,983.25,983.5,982,982.5,205
20161101|2016-10-18 03:00,18,982,982.75,980.25,980.5,346
20161101|2016-10-18 03:30,18,980.75,983,980.5,982.25,302
20161101|2016-10-18 04:00,18,982.25,983,980.75,980.75,219
20161101|2016-10-18 04:30,18,980.75,980.75,978.25,980,923
20161101|2016-10-18 05:00,18,980,981,978.5,980.75,408
20161101|2016-10-18 05:30,18,980.5,981,978,979.25,389
20161101|2016-10-18 06:00,18,979,980,975.75,978,1504
20161101|2016-10-18 06:30,18,978.25,979.25,976.5,978.25,328
20161101|2016-10-18 07:00,18,978,978,975.25,975.75,1838
20161101|2016-10-18 07:30,18,975.75,976,973.5,974,1246
20161101|2016-10-18 08:30,18,975.25,980.5,974.25,977.5,12089
20161101|2016-10-18 09:00,18,977.5,981.75,976,979.75,8212
20161101|2016-10-18 09:30,18,979.75,986,979.5,980.25,11627
20161101|2016-10-18 10:00,18,980.5,985.25,979,984.75,9248
20161101|2016-10-18 10:30,18,985,987,983.5,984.75,5077
20161101|2016-10-18 11:00,18,985,986.25,981.25,984.25,5513
20161101|2016-10-18 11:30,18,984.25,985.75,982.5,983.75,3256
20161101|2016-10-18 12:00,18,984,984.25,979,979.25,3899
20161101|2016-10-18 12:30,18,979.5,979.75,972.75,973.75,8709
20161101|2016-10-18 13:00,18,974,974.5,971.5,973,8257
20161101|2016-10-18 19:00,19,972,974.5,971.5,974,1202
20161101|2016-10-18 19:30,19,974.25,975.5,973,975.5,525
20161101|2016-10-18 20:00,19,975.5,978,975,976.5,1631
20161101|2016-10-18 20:30,19,976.25,976.5,974.75,975,258
20161101|2016-10-18 21:00,19,975,977.25,974.25,974.25,350
20161101|2016-10-18 21:30,19,974.25,977.75,974.25,977.25,662
20161101|2016-10-18 22:00,19,977.25,978.5,973,974.5,968
20161101|2016-10-18 22:30,19,974.75,975.75,974.25,975.75,1378
20161101|2016-10-18 23:00,19,975.75,976.25,975.75,976.25,19
20161101|2016-10-18 23:30,19,976,976.25,975.5,975.75,148
20161101|2016-10-19 00:00,19,975.5,975.75,974.25,974.75,249
20161101|2016-10-19 00:30,19,974.5,974.75,971.25,971.5,1211
20161101|2016-10-19 01:00,19,971.25,976.25,971,975,1089
20161101|2016-10-19 01:30,19,975,978.25,974.25,976.75,2131
20161101|2016-10-19 02:00,19,976.75,977,975,975.5,444
20161101|2016-10-19 02:30,19,975.25,975.25,974.5,974.5,167
20161101|2016-10-19 03:00,19,974.5,974.75,973.75,974.25,167
20161101|2016-10-19 03:30,19,974,974,972.75,972.75,405
20161101|2016-10-19 04:00,19,972.75,973.5,972.75,973.25,226
20161101|2016-10-19 04:30,19,973,973.25,972,972.5,285
20161101|2016-10-19 05:00,19,972.5,973,972.25,972.75,242
20161101|2016-10-19 05:30,19,972.75,973,972.25,972.75,222
20161101|2016-10-19 06:00,19,972.75,972.75,972,972.5,182
20161101|2016-10-19 06:30,19,972.25,973.75,972.25,972.75,213
20161101|2016-10-19 07:00,19,972.75,973.75,972,972,612
20161101|2016-10-19 07:30,19,972,973,972,972.5,416
20161101|2016-10-19 08:30,19,973,979,972.5,977.25,13229
20161101|2016-10-19 09:00,19,977.25,979.5,974.25,977.25,9558
20161101|2016-10-19 09:30,19,977.5,980.5,977,979.25,10867
20161101|2016-10-19 10:00,19,979.25,979.5,975.25,977.5,8237
20161101|2016-10-19 10:30,19,977.5,979,975.75,977.5,4337
20161101|2016-10-19 11:00,19,977.5,981.5,976,981,5688
20161101|2016-10-19 11:30,19,980.75,981.25,978,979.5,3075
20161101|2016-10-19 12:00,19,979.75,980.5,978.5,979.75,1636
20161101|2016-10-19 12:30,19,979.75,980,978,978.5,2775
20161101|2016-10-19 13:00,19,978.25,982.75,977.5,982.25,6454
20161101|2016-10-19 19:00,20,981.25,982.5,980.25,982.25,1319
20161101|2016-10-19 19:30,20,982.25,983.5,982.25,983,428
20161101|2016-10-19 20:00,20,983,985.25,983,984.75,1136
20161101|2016-10-19 20:30,20,985,985,984,984.75,377
20161101|2016-10-19 21:00,20,984.75,985.25,984.25,984.75,232
20161101|2016-10-19 21:30,20,985,985.25,984,985,396
20161101|2016-10-19 22:00,20,985,985.5,984.75,985,459
20161101|2016-10-19 22:30,20,984.75,985.25,984.75,985,947
20161101|2016-10-19 23:00,20,985,985.5,984.75,985,467
20161101|2016-10-19 23:30,20,985,985.75,985,985.5,73
20161101|2016-10-20 00:00,20,985.25,985.75,985.25,985.25,37
20161101|2016-10-20 00:30,20,985.5,986.75,985,985.5,1263
20161101|2016-10-20 01:00,20,985.75,986,984.25,985,435
20161101|2016-10-20 01:30,20,984.75,986.25,984.75,985.75,607
20161101|2016-10-20 02:00,20,986,986,984.5,984.75,306
20161101|2016-10-20 02:30,20,984.75,985.25,984.75,985.25,125
20161101|2016-10-20 03:00,20,985.25,986,985,985.25,366
20161101|2016-10-20 03:30,20,985.25,985.5,984.75,984.75,229
20161101|2016-10-20 04:00,20,985,985,983.5,984.25,358
20161101|2016-10-20 04:30,20,984.5,985,984.25,984.25,183
20161101|2016-10-20 05:00,20,984.25,985.25,984,985,206
20161101|2016-10-20 05:30,20,985,985.5,985,985.5,144
20161101|2016-10-20 06:00,20,985.5,985.75,983.75,985.25,246
20161101|2016-10-20 06:30,20,985.25,985.5,983.75,984.25,252
20161101|2016-10-20 07:00,20,984,986.25,983.75,985.5,847
20161101|2016-10-20 07:30,20,985.5,987,985.25,985.5,1167
20161101|2016-10-20 08:30,20,986.5,989.75,983.5,984.5,14496
20161101|2016-10-20 09:00,20,984.25,987,978.75,979,10552
20161101|2016-10-20 09:30,20,979,979.25,973.25,975.5,14614
20161101|2016-10-20 10:00,20,975.75,977,974.25,975.25,6052
20161101|2016-10-20 10:30,20,975,976.5,974,975.75,2635
20161101|2016-10-20 11:00,20,975.75,980.25,975.75,978.25,4496
20161101|2016-10-20 11:30,20,978.25,982.5,977.5,977.75,3962
20161101|2016-10-20 12:00,20,977.75,979,976.25,977,1893
20161101|2016-10-20 12:30,20,977,978,976,977.25,1699
20161101|2016-10-20 13:00,20,977.25,977.5,974.25,976.25,6395
20161101|2016-10-20 19:00,21,976.25,978.5,976,977.25,719
20161101|2016-10-20 19:30,21,977.25,978.25,975.5,975.5,380
20161101|2016-10-20 20:00,21,975.5,978.5,974.5,975,1035
20161101|2016-10-20 20:30,21,975,978,974.5,977.25,476
20161101|2016-10-20 21:00,21,977,978,975.75,975.75,169
20161101|2016-10-20 21:30,21,975.75,978,975.75,977,353
20161101|2016-10-20 22:00,21,976.75,977.5,976.25,976.5,179
20161101|2016-10-20 22:30,21,976.75,976.75,975.75,975.75,44
20161101|2016-10-20 23:00,21,976,976.75,975.75,976.5,604
20161101|2016-10-20 23:30,21,976.75,976.75,976.25,976.5,37
20161101|2016-10-21 00:00,21,976.5,976.75,976,976,43
20161101|2016-10-21 00:30,21,976,977.75,976,977.25,277
20161101|2016-10-21 01:00,21,977.5,979,976.75,978,674
20161101|2016-10-21 01:30,21,978,978.5,977.5,977.75,315
20161101|2016-10-21 02:00,21,977.75,978.25,976,976.75,392
20161101|2016-10-21 02:30,21,976.75,977.25,975.5,975.75,231
20161101|2016-10-21 03:00,21,975.5,976.5,975.5,976.25,276
20161101|2016-10-21 03:30,21,976.25,976.75,975.25,976.75,309
20161101|2016-10-21 04:00,21,976.75,977.25,976.25,977,100
20161101|2016-10-21 04:30,21,976.75,978.5,976.75,978.5,180
20161101|2016-10-21 05:00,21,978.25,978.75,977.75,978,413
20161101|2016-10-21 05:30,21,978,978.5,977.5,978,110
20161101|2016-10-21 06:00,21,978,978,977.25,977.25,88
20161101|2016-10-21 06:30,21,977.25,977.5,976,976.25,271
20161101|2016-10-21 07:00,21,976.25,977.25,976.25,977,402
20161101|2016-10-21 07:30,21,977,977.5,976.5,977,351
20161101|2016-10-21 08:30,21,977,981.75,975.25,981.75,9280
20161101|2016-10-21 09:00,21,981.5,982.75,980,981.25,6768
20161101|2016-10-21 09:30,21,981.25,984.25,979.25,979.75,10928
20161101|2016-10-21 10:00,21,979.75,983,979.75,981.25,5680
20161101|2016-10-21 10:30,21,981.5,982.5,978.25,979,5815
20161101|2016-10-21 11:00,21,979,981.25,978.5,980.5,2683
20161101|2016-10-21 11:30,21,980.75,982.75,980.5,982.5,2600
20161101|2016-10-21 12:00,21,982.25,983.75,982.25,983.5,2205
20161101|2016-10-21 12:30,21,983.5,983.75,981,981.5,2551
20161101|2016-10-21 13:00,21,981.25,984,981,984,7686
20161101|2016-10-23 19:00,24,982.75,983,980.25,981.75,1622
20161101|2016-10-23 19:30,24,981.75,982,981,981,215
20161101|2016-10-23 20:00,24,981,983,980,983,1053
20161101|2016-10-23 20:30,24,983,983.75,982,982.75,1015
20161101|2016-10-23 21:00,24,983.25,983.25,982.25,982.75,68
20161101|2016-10-23 21:30,24,983,984,982.75,983.75,679
20161101|2016-10-23 22:00,24,984,987.75,984,987,2028
20161101|2016-10-23 22:30,24,987,987,985.5,986.25,127
20161101|2016-10-23 23:00,24,986.25,987,986.25,986.5,73
20161101|2016-10-23 23:30,24,986.5,987,986.5,987,11
20161101|2016-10-24 00:00,24,987,987.25,986.75,986.75,48
20161101|2016-10-24 00:30,24,987,988.75,987,988.5,965
20161101|2016-10-24 01:00,24,988.75,991,988,991,1778
20161101|2016-10-24 01:30,24,991,992.75,990.75,991.75,1594
20161101|2016-10-24 02:00,24,992.25,994,990.75,993.25,809
20161101|2016-10-24 02:30,24,993.5,994.5,992.25,992.25,663
20161101|2016-10-24 03:00,24,992.5,994.25,992.25,993.75,348
20161101|2016-10-24 03:30,24,993.75,996.5,993.5,996,1138
20161101|2016-10-24 04:00,24,996,996.75,996,996,365
20161101|2016-10-24 04:30,24,995.75,998,995.75,997.25,929
20161101|2016-10-24 05:00,24,997.5,997.75,995.25,995.75,685
20161101|2016-10-24 05:30,24,996,999.25,995.75,997.5,1016
20161101|2016-10-24 06:00,24,997.75,998.25,995.25,995.5,390
20161101|2016-10-24 06:30,24,995.75,997.5,994.5,994.75,866
20161101|2016-10-24 07:00,24,994.5,996,994.5,995.5,736
20161101|2016-10-24 07:30,24,995.5,996,995.25,995.25,476
20161101|2016-10-24 08:30,24,995.75,999.75,990,990.75,15861
20161101|2016-10-24 09:00,24,991,991,985,989.75,10615
20161101|2016-10-24 09:30,24,989.75,989.75,985.5,989.25,6468
20161101|2016-10-24 10:00,24,989.25,991.25,987.25,988.75,5412
20161101|2016-10-24 10:30,24,989,991.75,987.75,988.75,3620
20161101|2016-10-24 11:00,24,988.75,991.5,988,991.25,2252
20161101|2016-10-24 11:30,24,991.25,994.25,991,993.25,3681
20161101|2016-10-24 12:00,24,993.5,994.5,992.25,994.25,1860
20161101|2016-10-24 12:30,24,994.25,996.5,993.5,996.25,3393
20161101|2016-10-24 13:00,24,996.25,997.25,990.75,990.75,5624
20161101|2016-10-24 19:00,25,991.25,992,989.25,991.25,1158
20161101|2016-10-24 19:30,25,991,992,991,991.25,309
20161101|2016-10-24 20:00,25,991.5,994,991.25,993.75,907
20161101|2016-10-24 20:30,25,993.5,993.75,990.5,992.75,1052
20161101|2016-10-24 21:00,25,992.5,992.75,990.75,992.25,171
20161101|2016-10-24 21:30,25,992.25,993.25,989.25,991.5,571
20161101|2016-10-24 22:00,25,991.25,992.75,990.5,992.5,278
20161101|2016-10-24 22:30,25,992.5,992.5,991.75,991.75,73
20161101|2016-10-24 23:00,25,991.75,991.75,990.5,991.25,177
20161101|2016-10-24 23:30,25,991.25,991.5,990,990.75,96
20161101|2016-10-25 00:00,25,991,991,990.5,990.75,51
20161101|2016-10-25 00:30,25,990.5,992.25,990,992.25,376
20161101|2016-10-25 01:00,25,992.25,993,990.75,991.25,371
20161101|2016-10-25 01:30,25,991.25,992.25,989.25,989.5,423
20161101|2016-10-25 02:00,25,989.75,990,988.25,988.5,231
20161101|2016-10-25 02:30,25,988.5,989.5,987.75,988,179
20161101|2016-10-25 03:00,25,988,988.25,987.25,988.25,137
20161101|2016-10-25 03:30,25,988.5,989,988.5,988.5,53
20161101|2016-10-25 04:00,25,988.5,988.75,987.75,987.75,35
20161101|2016-10-25 04:30,25,988,988.5,987.75,988,33
20161101|2016-10-25 05:00,25,988.5,988.5,988,988,48
20161101|2016-10-25 05:30,25,987.75,988.75,987.75,988.25,310
20161101|2016-10-25 06:00,25,988.25,990,987.75,990,332
20161101|2016-10-25 06:30,25,990,990.25,989.25,989.5,141
20161101|2016-10-25 07:00,25,989.5,990.25,988.25,988.25,491
20161101|2016-10-25 07:30,25,988.25,991,988.25,990.25,487
20161101|2016-10-25 08:30,25,992,997,990.75,996.25,8502
20161101|2016-10-25 09:00,25,996.25,997,987,988.5,4777
20161101|2016-10-25 09:30,25,988.5,989.75,981.25,985.25,6576
20161101|2016-10-25 10:00,25,985.25,991.75,984.75,991.5,3624
20161101|2016-10-25 10:30,25,991.5,993.75,989,989.25,3430
20161101|2016-10-25 11:00,25,989.5,993,988.5,992.5,2061
20161101|2016-10-25 11:30,25,992.5,994.25,991.25,993.5,1637
20161101|2016-10-25 12:00,25,993.75,996,993.25,995,2408
20161101|2016-10-25 12:30,25,995.25,995.75,992,993.75,1712
20161101|2016-10-25 13:00,25,994,994.75,990,990,3681
20161101|2016-10-25 19:00,26,990.25,990.75,988.75,990.25,623
20161101|2016-10-25 19:30,26,990.25,991.25,990,991.25,112
20161101|2016-10-25 20:00,26,991.5,996,991.25,995.5,987
20161101|2016-10-25 20:30,26,995.5,996.25,994.75,996,449
20161101|2016-10-25 21:00,26,996.25,996.75,995.5,996,255
20161101|2016-10-25 21:30,26,996.25,997.5,996,996.25,365
20161101|2016-10-25 22:00,26,996,997.75,995.5,997.25,713
20161101|2016-10-25 22:30,26,997.5,997.5,997.25,997.25,57
20161101|2016-10-25 23:00,26,997.25,997.75,997.25,997.75,15
20161101|2016-10-25 23:30,26,997.5,997.75,997.25,997.25,15
20161101|2016-10-26 00:00,26,997.5,997.75,997.25,997.5,72
20161101|2016-10-26 00:30,26,997.5,999,996.5,997.25,887
20161101|2016-10-26 01:00,26,997.5,1001,997,999.75,1627
20161101|2016-10-26 01:30,26,999.75,1001,999.5,1000.5,479
20161101|2016-10-26 02:00,26,1000.5,1000.5,999.75,999.75,245
20161101|2016-10-26 02:30,26,1000,1000,999.25,999.25,196
20161101|2016-10-26 03:00,26,999.25,1000,999.25,999.75,114
20161101|2016-10-26 03:30,26,999.75,999.75,998.75,999.25,185
20161101|2016-10-26 04:00,26,999.25,999.5,998.5,999,95
20161101|2016-10-26 04:30,26,999,999,997.25,997.75,296
20161101|2016-10-26 05:00,26,997.75,998.25,997.5,997.75,172
20161101|2016-10-26 05:30,26,997.75,998.75,997.5,998.25,89
20161101|2016-10-26 06:00,26,998.25,998.25,998,998.25,267
20161101|2016-10-26 06:30,26,998.25,998.5,997,997.25,349
20161101|2016-10-26 07:00,26,997.5,997.75,996.5,997.75,520
20161101|2016-10-26 07:30,26,997.5,998.25,997.25,998,531
20161101|2016-10-26 08:30,26,998,1001,993.75,996.5,5478
20161101|2016-10-26 09:00,26,996.25,1000.5,996,1000,2633
20161101|2016-10-26 09:30,26,1000,1003.75,1000,1002,4119
20161101|2016-10-26 10:00,26,1001.75,1003.75,1000.5,1002.25,2698
20161101|2016-10-26 10:30,26,1002,1004,998.75,999,2953
20161101|2016-10-26 11:00,26,999,1003.75,997.5,1003.75,3837
20161101|2016-10-26 11:30,26,1003.5,1006,1003,1004,4138
20161101|2016-10-26 12:00,26,1004.25,1006,1003.5,1005.5,2183
20161101|2016-10-26 12:30,26,1005.5,1006,1003.5,1005.5,1461
20161101|2016-10-26 13:00,26,1005.75,1011,1005.5,1009.5,6682
20161101|2016-10-26 19:00,27,1008.5,1010,1007.75,1009.5,764
20161101|2016-10-26 19:30,27,1009.75,1010,1009.25,1009.75,185
20161101|2016-10-26 20:00,27,1009.75,1012.25,1009.25,1012.25,778
20161101|2016-10-26 20:30,27,1012.5,1014,1012.5,1014,357
20161101|2016-10-26 21:00,27,1014,1014,1012.75,1013.75,153
20161101|2016-10-26 21:30,27,1013.75,1014.25,1012.75,1012.75,184
20161101|2016-10-26 22:00,27,1012.75,1013.25,1008.75,1012.5,533
20161101|2016-10-26 22:30,27,1012,1012.5,1011.5,1012.5,29
20161101|2016-10-26 23:00,27,1012,1012,1011.75,1012,17
20161101|2016-10-26 23:30,27,1012,1012,1010,1010.25,39
20161101|2016-10-27 00:00,27,1010.5,1011,1009.75,1011,45
20161101|2016-10-27 00:30,27,1011.25,1013.25,1010.75,1012.75,134
20161101|2016-10-27 01:00,27,1012.75,1014.25,1012,1013.5,215
20161101|2016-10-27 01:30,27,1013.25,1014.5,1013,1014,307
20161101|2016-10-27 02:00,27,1013.5,1015.5,1013.5,1015,377
20161101|2016-10-27 02:30,27,1015.5,1016.5,1014.25,1014.25,296
20161101|2016-10-27 03:00,27,1014.75,1017.25,1014.75,1017.25,200
20161101|2016-10-27 03:30,27,1016.75,1017.25,1016.5,1017,179
20161101|2016-10-27 04:00,27,1017,1017.25,1016.5,1016.75,324
20161101|2016-10-27 04:30,27,1016.5,1017,1016.25,1016.5,131
20161101|2016-10-27 05:00,27,1017,1018,1017,1017.75,234
20161101|2016-10-27 05:30,27,1017.5,1017.75,1016.25,1016.75,204
20161101|2016-10-27 06:00,27,1017,1017.25,1016.25,1016.25,171
20161101|2016-10-27 06:30,27,1016.5,1017,1015,1015.75,597
20161101|2016-10-27 07:00,27,1015.5,1015.5,1009,1009.25,885
20161101|2016-10-27 07:30,27,1009.5,1009.75,1007.5,1008.5,411
20161101|2016-10-27 08:30,27,1008.75,1011.75,1002.75,1005.5,2803
20161101|2016-10-27 09:00,27,1005.5,1015,1005.25,1014.25,2422
20161101|2016-10-27 09:30,27,1014.5,1018.5,1011.25,1012.25,3137
20161101|2016-10-27 10:00,27,1012.25,1016.75,1011,1015.75,1836
20161101|2016-10-27 10:30,27,1015.75,1020,1015.75,1016.75,1829
20161101|2016-10-27 11:00,27,1017,1017.5,1013.25,1016,1007
20161101|2016-10-27 11:30,27,1016,1016.75,1015.25,1015.75,559
20161101|2016-10-27 12:00,27,1016,1017,1013.25,1014.25,748
20161101|2016-10-27 12:30,27,1014.5,1016.5,1014,1016,756
20161101|2016-10-27 13:00,27,1016,1016.75,1013.25,1013.5,2744
20161101|2016-10-27 19:00,28,1013,1014,1012.5,1013.75,292
20161101|2016-10-27 19:30,28,1014,1015.5,1014,1014.5,98
20161101|2016-10-27 20:00,28,1014.75,1015.25,1013.5,1015,77
20161101|2016-10-27 20:30,28,1015.5,1017,1015.5,1016.75,149
20161101|2016-10-27 21:00,28,1017,1017.5,1016.75,1017.25,91
20161101|2016-10-27 21:30,28,1017.25,1017.25,1014,1014.25,185
20161101|2016-10-27 22:00,28,1013.75,1014.5,1012.75,1014.25,37
20161101|2016-10-27 22:30,28,1014.25,1014.25,1012.25,1012.5,44
20161101|2016-10-27 23:00,28,1012.5,1012.75,1012.5,1012.75,7
20161101|2016-10-27 23:30,28,1012.5,1012.5,1012.5,1012.5,1
20161101|2016-10-28 00:00,28,1013,1013.75,1013,1013.75,10
20161101|2016-10-28 00:30,28,1013.75,1013.75,1013.25,1013.75,9
20161101|2016-10-28 01:00,28,1013.75,1016.5,1013.5,1016.5,84
20161101|2016-10-28 01:30,28,1016,1016.75,1015,1016.75,166
20161101|2016-10-28 02:00,28,1016.25,1016.25,1015.25,1015.25,76
20161101|2016-10-28 02:30,28,1015.25,1017.5,1015.25,1016.75,187
20161101|2016-10-28 03:00,28,1016.5,1017,1016,1016.5,107
20161101|2016-10-28 03:30,28,1016.25,1017.25,1016.25,1017,63
20161101|2016-10-28 04:00,28,1017,1017.25,1016,1016.25,115
20161101|2016-10-28 04:30,28,1015.5,1016,1015.5,1016,8
20161101|2016-10-28 05:00,28,1015.5,1015.5,1014,1014,112
20161101|2016-10-28 05:30,28,1014.75,1015.25,1014.75,1014.75,17
20161101|2016-10-28 06:00,28,1014.5,1016,1014.5,1015.75,25
20161101|2016-10-28 06:30,28,1016,1016,1015.25,1015.25,25
20161101|2016-10-28 07:00,28,1015.25,1015.75,1014.25,1014.5,125
20161101|2016-10-28 07:30,28,1014.5,1014.5,1013,1013.5,188
20161101|2016-10-28 08:30,28,1013.5,1013.5,1006.75,1008.75,2193
20161101|2016-10-28 09:00,28,1008.75,1014.25,1008.5,1011.75,979
20161101|2016-10-28 09:30,28,1011.75,1015.75,1011.75,1013.75,1292
20161101|2016-10-28 10:00,28,1014.25,1016.25,1012.75,1014,868
20161101|2016-10-28 10:30,28,1014.5,1015.5,1009.75,1010,737
20161101|2016-10-28 11:00,28,1010.25,1012.75,1010.25,1012.75,510
20161101|2016-10-28 11:30,28,1012.75,1013.75,1011.25,1011.5,388
20161101|2016-10-28 12:00,28,1011.25,1012.75,1007.75,1009.25,942
20161101|2016-10-28 12:30,28,1009,1010.75,1003,1003.5,1090
20161101|2016-10-28 13:00,28,1003.75,1004.75,999.5,1001.25,2735
20161101|2016-10-30 19:00,31,1002,1005.75,1001.75,1003.5,350
20161101|2016-10-30 19:30,31,1003.75,1003.75,1001.25,1002.75,128
20161101|2016-10-30 20:00,31,1003.25,1003.25,1000.25,1002.25,95
20161101|2016-10-30 20:30,31,1002.25,1002.25,1000.25,1000.75,55
20161101|2016-10-30 21:00,31,1000.25,1002.25,999.75,1001.5,176
20161101|2016-10-30 21:30,31,1001.5,1003,1001.25,1002.5,31
20161101|2016-10-30 22:00,31,1003,1003,1002.5,1003,20
20161101|2016-10-30 22:30,31,1003.25,1003.25,1003.25,1003.25,2
20161101|2016-10-30 23:00,31,1002.75,1002.75,1002.75,1002.75,3
20161101|2016-10-31 00:00,31,1002.75,1003.5,1002.75,1003,38
20161101|2016-10-31 00:30,31,1002.75,1003.5,1002.75,1003.5,11
20161101|2016-10-31 01:00,31,1003,1004,1003,1004,37
20161101|2016-10-31 01:30,31,1004,1004,1002,1002,17
20161101|2016-10-31 02:00,31,1001.75,1002,1001.75,1002,5
20161101|2016-10-31 02:30,31,1001.75,1002,1001.75,1001.75,98
20161101|2016-10-31 03:00,31,1001.75,1002,1001.75,1002,20
20161101|2016-10-31 03:30,31,1001.75,1002.5,1001.75,1002.5,13
20161101|2016-10-31 04:00,31,1002.75,1003.25,1002.75,1003,53
20161101|2016-10-31 04:30,31,1003.25,1003.25,1003.25,1003.25,2
20161101|2016-10-31 05:00,31,1003,1003,1002.75,1002.75,57
20161101|2016-10-31 05:30,31,1002.25,1002.75,1002,1002,39
20161101|2016-10-31 06:00,31,1001.75,1002.25,1001.75,1001.75,5
20161101|2016-10-31 06:30,31,1001.75,1001.75,1001.25,1001.25,25
20161101|2016-10-31 07:00,31,1001,1001,997.75,998.25,395
20161101|2016-10-31 07:30,31,998.5,998.75,996.5,996.5,83
20161101|2016-10-31 08:30,31,997,1004,996.25,1003,991
20161101|2016-10-31 09:00,31,1002.75,1005.5,1001,1001.5,361
20161101|2016-10-31 09:30,31,1001,1003.5,997.25,1002.5,413
20161101|2016-10-31 10:00,31,1002.75,1007.25,1001.75,1004.5,423
20161101|2016-10-31 10:30,31,1005.25,1008,1005.25,1007,299
20161101|2016-10-31 11:00,31,1007.25,1008,1005,1006.25,274
20161101|2016-10-31 11:30,31,1007,1007.75,1003,1004.5,291
20161101|2016-10-31 12:00,31,1004.5,1007.75,1004.5,1006.75,194
20161101|2016-10-31 12:30,31,1006,1006.25,1002,1002.25,268
20161101|2016-10-31 13:00,31,1001.75,1003.25,1000,1003.25,1275
20161101|2016-10-31 19:00,1,1002,1003.25,1001.25,1003,122
20161101|2016-10-31 19:30,1,1003.25,1003.25,1000.75,1000.75,9
20161101|2016-10-31 20:00,1,1001.25,1001.25,1000,1000,7
20161101|2016-10-31 20:30,1,999.75,1002.25,999,1002.25,20
20161101|2016-10-31 21:00,1,1002.5,1005.25,1002.5,1003.5,22
20161101|2016-10-31 21:30,1,1003.75,1004.25,1003.75,1004.25,4
20161101|2016-10-31 22:00,1,1004.25,1004.25,1004.25,1004.25,1
20161101|2016-11-01 00:30,1,1005,1005,1004.25,1004.5,12
20161101|2016-11-01 01:00,1,1004.75,1004.75,1004.75,1004.75,1
20161101|2016-11-01 02:30,1,1001,1001,1001,1001,1
20161101|2016-11-01 03:00,1,1001,1001,1001,1001,4
20161101|2016-11-01 03:30,1,1001.5,1001.5,1001.5,1001.5,1
20161101|2016-11-01 04:00,1,1000.75,1000.75,1000.75,1000.75,3
20161101|2016-11-01 04:30,1,1000.75,1000.75,1000,1000,9
20161101|2016-11-01 05:30,1,1001.25,1003,1001.25,1003,24
20161101|2016-11-01 06:00,1,1002.75,1002.75,1002.75,1002.75,2
20161101|2016-11-01 06:30,1,1002,1002,1001.25,1001.25,3
20161101|2016-11-01 07:00,1,1001,1001.75,1001,1001.75,3
20161101|2016-11-01 07:30,1,1001.5,1001.75,1001,1001.75,10
20161101|2016-11-01 08:30,1,1002.5,1005,997.75,999.75,349
20161101|2016-11-01 09:00,1,999.25,999.75,993,993.5,216
20161101|2016-11-01 09:30,1,993.5,995,990.25,993,368
20161101|2016-11-01 10:00,1,992.5,993,988.25,989,221
20161101|2016-11-01 10:30,1,988.5,990.25,987.5,988.75,732
20161101|2016-11-01 11:00,1,989,989.25,986.75,986.75,312
20161101|2016-11-01 11:30,1,986.75,987.5,983.25,987,169
20161101|2016-11-01 12:00,1,986.25,987,983.75,984,106
20161101|2016-11-01 12:30,1,984.25,985.25,983,985,156
20161101|2016-11-01 13:00,1,985.5,987.25,983,983,462
20161101|2016-11-01 19:00,2,983,983,981.5,982,112
20161101|2016-11-01 19:30,2,983,984,983,984,3
20161101|2016-11-01 20:00,2,984,984.75,983.25,984.75,15
20161101|2016-11-01 20:30,2,981.25,981.25,979,979,117
20161101|2016-11-01 21:00,2,980,980,980,980,1
20161101|2016-11-01 21:30,2,981.5,981.5,979.75,979.75,2
20161101|2016-11-01 22:00,2,979.75,979.75,979.75,979.75,2
20161101|2016-11-02 00:00,2,982.5,982.5,982.5,982.5,1
20161101|2016-11-02 01:00,2,980.75,980.75,980.75,980.75,1
20161101|2016-11-02 01:30,2,980,980,977.5,977.5,31
20161101|2016-11-02 02:00,2,977.25,977.25,977.25,977.25,2
20161101|2016-11-02 03:00,2,979.5,979.5,979.5,979.5,2
20161101|2016-11-02 03:30,2,980.5,981.25,980.5,981,6
20161101|2016-11-02 04:00,2,981.75,983.75,981.75,983.75,9
20161101|2016-11-02 04:30,2,981.25,981.5,981.25,981.5,3
20161101|2016-11-02 05:00,2,982,982,982,982,1
20161101|2016-11-02 06:00,2,983,983,983,983,1
20161101|2016-11-02 06:30,2,984,985.75,984,985.5,23
20161101|2016-11-02 07:00,2,985.25,985.5,984.25,985.5,19
20161101|2016-11-02 07:30,2,984.75,985.25,984.5,984.5,12
20161101|2016-11-02 08:30,2,984.75,986.25,980,981,156
20161101|2016-11-02 09:00,2,980.5,982.75,978.5,979.5,76
20161101|2016-11-02 09:30,2,978.75,979.5,976,979,188
20161101|2016-11-02 10:00,2,978,982,978,980,111
20161101|2016-11-02 10:30,2,979.5,979.5,977,977,87
20161101|2016-11-02 11:00,2,976.5,978.75,976.5,978.5,62
20161101|2016-11-02 11:30,2,977,977.75,976.75,977.5,62
20161101|2016-11-02 12:00,2,978,978,976,976.75,79
20161101|2016-11-02 12:30,2,976.5,976.5,973.5,975.75,203
20161101|2016-11-02 13:00,2,976.25,977.5,975.5,976.75,179
20161101|2016-11-02 19:00,3,976.5,978.75,976.5,978.75,16
20161101|2016-11-02 20:00,3,979,980.75,979,980,67
20161101|2016-11-02 20:30,3,980,980.25,980,980.25,2
20161101|2016-11-02 21:30,3,978.75,978.75,978.25,978.75,5
20161101|2016-11-02 22:00,3,977.75,977.75,977.75,977.75,1
20161101|2016-11-02 22:30,3,978.25,978.25,978.25,978.25,1
20161101|2016-11-03 00:30,3,978,978,978,978,1
20161101|2016-11-03 02:00,3,978.5,978.5,978.5,978.5,1
20161101|2016-11-03 04:00,3,979.75,979.75,979.75,979.75,2
20161101|2016-11-03 05:30,3,979,979.5,978.75,978.75,24
20161101|2016-11-03 06:30,3,979.5,979.5,979.5,979.5,1
20161101|2016-11-03 07:00,3,978.25,978.25,978.25,978.25,1
20161101|2016-11-03 07:30,3,979.25,980,978.5,979.5,17
20161101|2016-11-03 08:30,3,980.25,982.25,978.5,980.25,167
20161101|2016-11-03 09:00,3,980,981.75,978,981.75,72
20161101|2016-11-03 09:30,3,982.25,984.25,982.25,984.25,118
20161101|2016-11-03 10:00,3,984.5,984.5,981,982,38
20161101|2016-11-03 10:30,3,981.25,982,979,979,80
20161101|2016-11-03 11:00,3,980,980,976.75,976.75,87
20161101|2016-11-03 11:30,3,977.25,981.25,976.5,979.5,60
20161101|2016-11-03 12:00,3,979.75,981.5,979.5,980,48
20161101|2016-11-03 12:30,3,979.75,980.75,978.5,979.75,13
20161101|2016-11-03 13:00,3,979.25,981,979,979.75,202
20161101|2016-11-03 19:00,4,980.5,981.5,979.75,981.5,11
20161101|2016-11-03 19:30,4,979.75,979.75,979.75,979.75,4
20161101|2016-11-03 20:00,4,979.75,979.75,977,977,8
20161101|2016-11-03 20:30,4,976,976,976,976,11
20161101|2016-11-03 21:00,4,975.5,975.5,975.5,975.5,1
20161101|2016-11-03 21:30,4,975,975,975,975,8
20161101|2016-11-03 22:30,4,977,977.25,977,977.25,13
20161101|2016-11-03 23:30,4,976.75,977,976.75,977,13
20161101|2016-11-04 00:30,4,978.5,978.5,977.75,977.75,6
20161101|2016-11-04 01:30,4,975.5,975.5,975.5,975.5,6
20161101|2016-11-04 05:00,4,975.5,975.5,975.5,975.5,2
20161101|2016-11-04 05:30,4,975.25,975.25,975.25,975.25,1
20161101|2016-11-04 07:00,4,976.25,976.25,975.5,976,9
20161101|2016-11-04 07:30,4,976.75,977.25,976.75,977.25,5
20161101|2016-11-04 08:30,4,976.75,978.5,975.5,977,102
20161101|2016-11-04 09:00,4,976.5,979.25,976,977.75,27
20161101|2016-11-04 09:30,4,976.5,981.75,976.5,980,44
20161101|2016-11-04 10:00,4,980.75,985.5,980,984,80
20161101|2016-11-04 10:30,4,984.25,985,981.75,981.75,24
20161101|2016-11-04 11:00,4,982.75,983.75,980,980,99
20161101|2016-11-04 11:30,4,981,981,978,979.75,19
20161101|2016-11-04 12:00,4,979,981.25,978.75,978.75,9
20161101|2016-11-04 12:30,4,978,981,978,981,21
20161101|2016-11-04 13:00,4,980.5,982.5,980,981.25,152
20161101|2016-11-06 19:00,7,981.75,985,981.75,985,90
20161101|2016-11-06 19:30,7,985.5,988,985.25,988,8
20161101|2016-11-06 20:00,7,988.75,989.25,988.5,988.5,35
20161101|2016-11-06 20:30,7,989.75,989.75,989.75,989.75,1
20161101|2016-11-06 21:00,7,988.5,988.75,988.5,988.75,13
20161101|2016-11-06 21:30,7,988.5,988.5,988.5,988.5,10
20161101|2016-11-06 23:00,7,988.75,988.75,988.75,988.75,1
20161101|2016-11-06 23:30,7,989,989,988.25,988.25,6
20161101|2016-11-07 00:00,7,989.5,989.5,989.5,989.5,1
20161101|2016-11-07 00:30,7,989.75,989.75,989.25,989.5,14
20161101|2016-11-07 01:30,7,990,990.25,990,990.25,14
20161101|2016-11-07 02:00,7,991,991.25,991,991.25,3
20161101|2016-11-07 02:30,7,991.75,992,991.75,992,4
20161101|2016-11-07 03:00,7,991.5,991.5,991.5,991.5,2
20161101|2016-11-07 04:30,7,991,991,991,991,1
20161101|2016-11-07 05:00,7,990.75,990.75,990.75,990.75,1
20161101|2016-11-07 05:30,7,991.25,991.25,991.25,991.25,1
20161101|2016-11-07 06:30,7,990.5,990.5,989.25,989.25,8
20161101|2016-11-07 07:00,7,989.5,990,989,989,6
20161101|2016-11-07 07:30,7,990,990,989,989,4
20161101|2016-11-07 08:30,7,990.5,991,986.75,987.75,357
20161101|2016-11-07 09:00,7,987.25,991.75,987.25,989,79
20161101|2016-11-07 09:30,7,989.25,991,989.25,991,72
20161101|2016-11-07 10:00,7,990.75,991.25,989.75,991,68
20161101|2016-11-07 10:30,7,990.25,991,990.25,991,44
20161101|2016-11-07 11:00,7,990.5,990.5,989,990,12
20161101|2016-11-07 11:30,7,989,990.5,988.75,990,15
20161101|2016-11-07 12:00,7,990,990,988.75,988.75,5
20161101|2016-11-07 12:30,7,989.5,990,988.25,988.25,51
20161101|2016-11-07 13:00,7,988,989.75,988,989.5,104
20161101|2016-11-07 19:00,8,989.5,990.75,989,990.75,14
20161101|2016-11-07 21:00,8,994.25,998.25,994.25,998.25,44
20161101|2016-11-08 03:00,8,1002,1002.25,1001.5,1001.5,7
20161101|2016-11-08 04:00,8,999.75,999.75,999.75,999.75,1
20161101|2016-11-08 04:30,8,999.5,999.5,999.5,999.5,1
20161101|2016-11-08 05:00,8,997.75,997.75,997.75,997.75,1
20161101|2016-11-08 05:30,8,998,998,997.5,997.5,3
20161101|2016-11-08 06:00,8,997.5,997.5,997.5,997.5,1
20161101|2016-11-08 06:30,8,998,998,998,998,1
20161101|2016-11-08 07:00,8,998,999,997.25,997.25,13
20161101|2016-11-08 07:30,8,996.5,996.75,996.5,996.75,3
20161101|2016-11-08 08:30,8,997.5,1002.75,996.75,1000.5,167
20161101|2016-11-08 09:00,8,1002,1002.25,999.25,999.75,67
20161101|2016-11-08 09:30,8,1002.5,1003.25,1001.25,1001.25,41
20161101|2016-11-08 10:00,8,1001.5,1009,1001,1008.75,59
20161101|2016-11-08 10:30,8,1008,1011.25,1008,1009.75,35
20161101|2016-11-08 11:00,8,1008.75,1008.75,1006,1006,14
20161101|2016-11-08 11:30,8,1006,1006.5,1004.25,1006.5,13
20161101|2016-11-08 12:00,8,1005,1006.5,1005,1006.5,17
20161101|2016-11-08 12:30,8,1006,1006,1005.25,1005.5,25
20161101|2016-11-08 13:00,8,1004.5,1004.5,1000.25,1000.5,50
20161101|2016-11-08 19:00,9,1000,1003,1000,1003,8
20161101|2016-11-08 19:30,9,998.5,998.5,998,998,7
20161101|2016-11-08 20:00,9,997,997,997,997,5
20161101|2016-11-08 20:30,9,995,995,989,994.5,19
20161101|2016-11-08 21:00,9,991.75,991.75,991.75,991.75,1
20161101|2016-11-08 22:00,9,985,988,985,987.25,70
20161101|2016-11-08 22:30,9,987.25,987.25,987.25,987.25,1
20161101|2016-11-08 23:30,9,992.25,992.25,992.25,992.25,2
20161101|2016-11-09 02:00,9,992,992,992,992,1
20161101|2016-11-09 02:30,9,992.5,992.5,992.5,992.5,1
20161101|2016-11-09 03:00,9,993.25,994,993.25,994,5
20161101|2016-11-09 03:30,9,993,993,993,993,2
20161101|2016-11-09 04:30,9,993.5,993.5,993,993,2
20161101|2016-11-09 05:00,9,993.5,993.5,993.5,993.5,1
20161101|2016-11-09 05:30,9,993,993.5,993,993.5,2
20161101|2016-11-09 06:30,9,994.5,999,994.5,999,6
20161101|2016-11-09 07:00,9,1001,1001.25,997.75,997.75,10
20161101|2016-11-09 07:30,9,1001,1001,1001,1001,4
20161101|2016-11-09 08:30,9,1005.75,1006.5,1001,1002.75,65
20161101|2016-11-09 09:00,9,1003.25,1006.5,1003.25,1006.5,23
20161101|2016-11-09 09:30,9,1006.5,1007,1004.75,1004.75,34
20161101|2016-11-09 10:00,9,1002,1005.5,1002,1005.5,40
20161101|2016-11-09 10:30,9,1005,1006.25,1004,1004.5,38
20161101|2016-11-09 11:00,9,1004.5,1004.5,979,982,212
20161101|2016-11-09 11:30,9,981.75,982.25,978,981.25,117
20161101|2016-11-09 12:00,9,980.25,981,975.5,976.25,166
20161101|2016-11-09 12:30,9,976.75,981.5,976.75,981.25,150
20161101|2016-11-09 13:00,9,982,984.5,981.25,982.25,52
20161101|2016-11-09 19:00,10,982.25,984.5,982,983.75,10
20161101|2016-11-09 21:30,10,988.5,989,988.5,988.5,5
20161101|2016-11-10 00:00,10,997,1001.25,997,1001.25,7
20161101|2016-11-10 00:30,10,1007.75,1007.75,1007.75,1007.75,1
20161101|2016-11-10 01:00,10,1005.25,1005.75,1005.25,1005.25,5
20161101|2016-11-10 01:30,10,1005,1005.5,1005,1005.5,2
20161101|2016-11-10 06:00,10,1001,1001,1001,1001,2
20161101|2016-11-10 06:30,10,997,997.25,997,997.25,20
20161101|2016-11-10 07:00,10,995,1000.5,995,999.25,17
20161101|2016-11-10 07:30,10,998.75,998.75,998.75,998.75,3
20161101|2016-11-10 08:30,10,995.25,996.5,988.5,988.5,127
20161101|2016-11-10 09:00,10,987.25,994.5,987,994,74
20161101|2016-11-10 09:30,10,992.25,995.5,992.25,995.5,23
20161101|2016-11-10 10:00,10,994.75,995.25,990.25,990.25,68
20161101|2016-11-10 10:30,10,990,990,987,989.75,34
20161101|2016-11-10 11:00,10,990,990,986,986.75,22
20161101|2016-11-10 11:30,10,986.25,988,986.25,986.5,26
20161101|2016-11-10 12:00,10,987.75,988.25,985.25,986,72
20161101|2016-11-10 12:30,10,986.25,987,985.5,987,55
20161101|2016-11-10 13:00,10,988.25,993.25,988.25,992.75,57
20161101|2016-11-10 19:00,11,997,1001,996.5,1001,14
20161101|2016-11-10 20:00,11,1000,1000,1000,1000,1
20161101|2016-11-10 20:30,11,1003,1003,1003,1003,2
20161101|2016-11-11 01:00,11,1002,1002,1002,1002,2
20161101|2016-11-11 05:00,11,997,997,997,997,1
20161101|2016-11-11 05:30,11,996,997,996,997,3
20161101|2016-11-11 06:00,11,996.75,996.75,996.25,996.25,7
20161101|2016-11-11 06:30,11,997.5,997.5,996.5,996.5,8
20161101|2016-11-11 07:00,11,1001,1004.5,1001,1004.5,43
20161101|2016-11-11 07:30,11,1004.25,1005.5,1004.25,1004.5,34
20161101|2016-11-11 08:30,11,990.75,990.75,977.75,981,225
20161101|2016-11-11 09:00,11,981.5,981.5,975,978.5,207
20161101|2016-11-11 09:30,11,978,978,972.75,975,219
20161101|2016-11-11 10:00,11,975,976.25,973.25,973.25,203
20161101|2016-11-11 10:30,11,972.25,976,969.5,976,88
20161101|2016-11-11 11:00,11,975.5,980,975.5,976,58
20161101|2016-11-11 11:30,11,975.75,976.5,973.75,975.75,61
20161101|2016-11-11 12:00,11,975.25,976.5,974,974,43
20161101|2016-11-11 12:30,11,974.25,976.5,973.75,976,57
20161101|2016-11-11 13:00,11,976,980,975,979.5,61
20161101|2016-11-13 19:00,14,980.75,982.25,975,975,23
20161101|2016-11-13 19:30,14,977,977,976.5,976.5,2
20161101|2016-11-14 05:00,14,970,970,968,968,18
20161101|2016-11-14 07:00,14,970.75,972.75,970.75,971.5,4
20161101|2016-11-14 07:30,14,972.25,972.25,972.25,972.25,5
20161101|2016-11-14 08:30,14,975,976.25,971.25,972.75,20
20161101|2016-11-14 09:00,14,974,975.25,974,974,10
20161101|2016-11-14 09:30,14,976.75,976.75,971.5,973.5,35
20161101|2016-11-14 10:00,14,978.75,978.75,977,977,4
20161101|2016-11-14 10:30,14,973,973,973,973,5
20161101|2016-11-14 11:00,14,973.75,976.25,973,973,8
20161101|2016-11-14 11:30,14,971,971.25,970.25,970.25,7
20170101|2016-06-13 11:30,13,1168.75,1168.75,1164,1164,85
20170101|2016-06-13 12:00,13,1164,1165.75,1162,1164.75,62
20170101|2016-06-13 12:30,13,1164,1164,1160.75,1161.75,86
20170101|2016-06-13 13:00,13,1161.25,1161.25,1154.5,1158.75,439
20170101|2016-06-13 19:00,14,1152.5,1154.75,1149.75,1149.75,57
20170101|2016-06-13 19:30,14,1150.5,1150.5,1146.75,1147.5,72
20170101|2016-06-13 20:00,14,1147.75,1148,1140,1143.5,130
20170101|2016-06-13 20:30,14,1142.25,1142.25,1139,1140,6
20170101|2016-06-13 21:00,14,1138.75,1140.25,1138.75,1140.25,4
20170101|2016-06-13 21:30,14,1139.5,1139.5,1137.5,1137.5,11
20170101|2016-06-13 22:00,14,1137.25,1137.25,1135.75,1135.75,21
20170101|2016-06-13 22:30,14,1138,1138,1137.5,1137.5,2
20170101|2016-06-13 23:00,14,1138,1138.75,1138,1138.75,4
20170101|2016-06-13 23:30,14,1139.75,1141.5,1139.5,1141.5,11
20170101|2016-06-14 00:00,14,1141.75,1142.5,1141.75,1142.5,12
20170101|2016-06-14 00:30,14,1140,1140,1138.5,1138.5,11
20170101|2016-06-14 01:00,14,1139.75,1139.75,1139.75,1139.75,3
20170101|2016-06-14 01:30,14,1141.5,1141.75,1141,1141.5,9
20170101|2016-06-14 02:00,14,1139.5,1139.5,1138,1138.75,60
20170101|2016-06-14 02:30,14,1138.75,1140,1138.75,1140,16
20170101|2016-06-14 03:00,14,1140,1140.5,1140,1140.5,15
20170101|2016-06-14 03:30,14,1140.25,1142,1140.25,1142,56
20170101|2016-06-14 04:00,14,1142,1142,1140.25,1141,31
20170101|2016-06-14 04:30,14,1141.75,1143.75,1141.75,1142.75,48
20170101|2016-06-14 05:00,14,1143.25,1144,1142.5,1143,38
20170101|2016-06-14 05:30,14,1142.75,1146,1142.75,1145.25,57
20170101|2016-06-14 06:00,14,1146,1147,1144,1144,43
20170101|2016-06-14 06:30,14,1144.25,1147.5,1144.25,1147.25,17
20170101|2016-06-14 07:00,14,1147,1149.75,1145.75,1149.25,113
20170101|2016-06-14 07:30,14,1147.75,1148,1146.75,1147,12
20170101|2016-06-14 08:30,14,1147.75,1152.25,1143.5,1146.25,242
20170101|2016-06-14 09:00,14,1145.5,1146.25,1134.75,1138.75,224
20170101|2016-06-14 09:30,14,1138.75,1139.75,1136.25,1137.5,111
20170101|2016-06-14 10:00,14,1136.5,1140.25,1135,1140,173
20170101|2016-06-14 10:30,14,1140.5,1143.25,1138.25,1138.25,80
20170101|2016-06-14 11:00,14,1138.25,1143.25,1136.5,1143.25,58
20170101|2016-06-14 11:30,14,1142.5,1147.75,1141.5,1147.5,72
20170101|2016-06-14 12:00,14,1147.25,1150.5,1146.25,1148.75,122
20170101|2016-06-14 12:30,14,1148.25,1148.75,1143.75,1146.25,76
20170101|2016-06-14 13:00,14,1146.75,1147.5,1145.5,1146.5,138
20170101|2016-06-14 19:00,15,1146.75,1146.75,1141.75,1145.25,14
20170101|2016-06-14 19:30,15,1146.25,1146.25,1145.75,1145.75,2
20170101|2016-06-14 20:00,15,1145.25,1150.5,1145.25,1150.5,10
20170101|2016-06-14 20:30,15,1150.5,1150.5,1147,1147.25,9
20170101|2016-06-14 21:00,15,1147,1147,1147,1147,5
20170101|2016-06-14 21:30,15,1143,1143,1143,1143,10
20170101|2016-06-15 00:30,15,1139,1140.25,1138.25,1140.25,28
20170101|2016-06-15 01:00,15,1139.25,1143,1139.25,1142.5,4
20170101|2016-06-15 01:30,15,1145.25,1145.25,1142.25,1142.25,9
20170101|2016-06-15 02:00,15,1143,1146.75,1143,1145.5,9
20170101|2016-06-15 02:30,15,1146.25,1149.5,1146.25,1149.5,8
20170101|2016-06-15 03:00,15,1148,1148,1145.25,1145.25,3
20170101|2016-06-15 03:30,15,1150,1150,1150,1150,2
20170101|2016-06-15 04:00,15,1148.75,1148.75,1147.25,1147.25,2
20170101|2016-06-15 04:30,15,1146.5,1146.5,1145.25,1145.5,7
20170101|2016-06-15 05:00,15,1145,1145,1142.75,1143.75,6
20170101|2016-06-15 05:30,15,1144.75,1148.25,1144.25,1147,26
20170101|2016-06-15 06:00,15,1144,1147.25,1143.75,1147.25,12
20170101|2016-06-15 06:30,15,1147.25,1149.75,1147,1149.75,12
20170101|2016-06-15 07:00,15,1149.5,1151,1148.25,1150.25,28
20170101|2016-06-15 07:30,15,1150.75,1150.75,1150.5,1150.5,6
20170101|2016-06-15 08:30,15,1151.75,1152.75,1141.5,1146,187
20170101|2016-06-15 09:00,15,1146.5,1146.5,1141,1141,106
20170101|2016-06-15 09:30,15,1144,1145.25,1139,1139.5,154
20170101|2016-06-15 10:00,15,1139.25,1139.5,1137.25,1137.25,68
20170101|2016-06-15 10:30,15,1137.5,1139.25,1136.75,1137.75,31
20170101|2016-06-15 11:00,15,1137,1142,1137,1138.75,73
20170101|2016-06-15 11:30,15,1138.25,1138.75,1136.75,1137.5,23
20170101|2016-06-15 12:00,15,1137,1137,1135.25,1135.75,59
20170101|2016-06-15 12:30,15,1135.5,1137.75,1134.75,1136.75,86
20170101|2016-06-15 13:00,15,1138,1139,1133.75,1134.25,170
20170101|2016-06-15 19:00,16,1133.25,1137,1133.25,1136,37
20170101|2016-06-15 19:30,16,1136.25,1136.25,1136,1136,2
20170101|2016-06-15 20:00,16,1132.75,1132.75,1125,1125,16
20170101|2016-06-15 20:30,16,1129,1129,1126.25,1126.25,5
20170101|2016-06-15 21:00,16,1126.5,1127.75,1126.5,1127.5,8
20170101|2016-06-15 21:30,16,1127.5,1127.5,1127.5,1127.5,4
20170101|2016-06-15 22:00,16,1126,1126,1125.25,1126,16
20170101|2016-06-15 22:30,16,1124.25,1124.25,1124.25,1124.25,1
20170101|2016-06-15 23:00,16,1126,1126,1126,1126,8
20170101|2016-06-15 23:30,16,1125.75,1125.75,1125.75,1125.75,3
20170101|2016-06-16 00:30,16,1123,1123,1120.25,1122.75,11
20170101|2016-06-16 01:00,16,1122.75,1125.25,1122.25,1122.5,24
20170101|2016-06-16 01:30,16,1120.75,1120.75,1120,1120,2
20170101|2016-06-16 02:00,16,1119.5,1120.5,1119.5,1120.5,6
20170101|2016-06-16 02:30,16,1121.25,1121.25,1121,1121,5
20170101|2016-06-16 03:00,16,1120.75,1121.75,1120.75,1121.75,3
20170101|2016-06-16 03:30,16,1122,1122.25,1122,1122,4
20170101|2016-06-16 04:00,16,1122.75,1122.75,1122.75,1122.75,1
20170101|2016-06-16 04:30,16,1124,1125.5,1124,1125,10
20170101|2016-06-16 05:00,16,1124.75,1125.75,1124.75,1125.75,4
20170101|2016-06-16 05:30,16,1126,1126,1125.75,1125.75,9
20170101|2016-06-16 06:00,16,1125.75,1125.75,1121.75,1123.5,65
20170101|2016-06-16 06:30,16,1124.25,1124.25,1121.5,1124,51
20170101|2016-06-16 07:00,16,1123.5,1128.5,1123.5,1128.5,102
20170101|2016-06-16 07:30,16,1128.25,1128.25,1124.25,1125,62
20170101|2016-06-16 08:30,16,1124.75,1124.75,1106.25,1110,430
20170101|2016-06-16 09:00,16,1109.75,1114,1107.75,1113.25,314
20170101|2016-06-16 09:30,16,1112.5,1116,1110.25,1113.75,106
20170101|2016-06-16 10:00,16,1113.5,1119.5,1111.5,1119.25,129
20170101|2016-06-16 10:30,16,1119,1120.75,1116.25,1117.5,140
20170101|2016-06-16 11:00,16,1117,1117.75,1112.75,1113,53
20170101|2016-06-16 11:30,16,1112.75,1115.75,1112.5,1115,38
20170101|2016-06-16 12:00,16,1116,1120.25,1115.5,1120.25,19
20170101|2016-06-16 12:30,16,1120.25,1121,1115.5,1116.25,59
20170101|2016-06-16 13:00,16,1115.75,1118.25,1114.75,1116,157
20170101|2016-06-16 19:00,17,1116,1122,1114,1122,26
20170101|2016-06-16 20:00,17,1122.5,1123.5,1119.5,1119.5,13
20170101|2016-06-16 20:30,17,1121.75,1121.75,1120.75,1120.75,3
20170101|2016-06-16 21:00,17,1121.25,1121.75,1121.25,1121.75,2
20170101|2016-06-16 21:30,17,1125,1127.5,1125,1127.5,16
20170101|2016-06-16 22:30,17,1127,1127,1125.5,1125.5,11
20170101|2016-06-16 23:00,17,1126,1126,1126,1126,2
20170101|2016-06-17 00:00,17,1125,1125,1124.75,1124.75,2
20170101|2016-06-17 00:30,17,1122.75,1122.75,1121,1121,5
20170101|2016-06-17 01:00,17,1124.75,1124.75,1123.5,1123.5,2
20170101|2016-06-17 01:30,17,1124.5,1127.5,1123.75,1127.5,27
20170101|2016-06-17 02:00,17,1127.5,1128.25,1127.5,1128.25,5
20170101|2016-06-17 02:30,17,1128.75,1128.75,1128,1128,5
20170101|2016-06-17 03:00,17,1127,1127,1127,1127,2
20170101|2016-06-17 03:30,17,1125.25,1125.5,1125.25,1125.5,4
20170101|2016-06-17 04:00,17,1124.5,1124.75,1124.5,1124.75,2
20170101|2016-06-17 04:30,17,1126,1126.25,1126,1126,6
20170101|2016-06-17 05:00,17,1127.5,1127.5,1127.5,1127.5,2
20170101|2016-06-17 05:30,17,1128.25,1128.25,1126.75,1126.75,4
20170101|2016-06-17 06:00,17,1128,1129.75,1127.75,1129,17
20170101|2016-06-17 06:30,17,1129,1129.75,1128.5,1129.5,26
20170101|2016-06-17 07:00,17,1128.75,1131.25,1128.75,1129.5,35
20170101|2016-06-17 07:30,17,1129.75,1130.5,1129.25,1130,16
20170101|2016-06-17 08:30,17,1131,1139.75,1131,1135.75,267
20170101|2016-06-17 09:00,17,1136.5,1138.5,1133,1133,130
20170101|2016-06-17 09:30,17,1133,1137.25,1131.75,1134,132
20170101|2016-06-17 10:00,17,1134.75,1139.25,1133.75,1138.5,112
20170101|2016-06-17 10:30,17,1138.25,1142,1138.25,1139.5,80
20170101|2016-06-17 11:00,17,1140,1143.75,1139.75,1143,84
20170101|2016-06-17 11:30,17,1143.75,1144.5,1140.25,1144,122
20170101|2016-06-17 12:00,17,1144.25,1145.5,1141.25,1144.5,69
20170101|2016-06-17 12:30,17,1144.5,1145.25,1142.5,1144.75,73
20170101|2016-06-17 13:00,17,1144.5,1146.75,1142.75,1145,200
20170101|2016-06-19 19:00,20,1138.75,1139.5,1129.5,1133.25,63
20170101|2016-06-19 19:30,20,1132.75,1132.75,1132,1132.5,9
20170101|2016-06-19 20:00,20,1133.25,1133.25,1131,1131,44
20170101|2016-06-19 20:30,20,1132.25,1132.25,1129.75,1129.75,20
20170101|2016-06-19 21:00,20,1130,1130,1130,1130,1
20170101|2016-06-19 21:30,20,1130,1130,1130,1130,1
20170101|2016-06-19 22:00,20,1131,1131,1130.75,1130.75,2
20170101|2016-06-19 22:30,20,1130.25,1130.25,1130.25,1130.25,1
20170101|2016-06-19 23:00,20,1132.25,1132.25,1132.25,1132.25,1
20170101|2016-06-20 00:30,20,1130.5,1130.5,1129.25,1129.25,4
20170101|2016-06-20 01:00,20,1129,1131,1128.5,1130.5,6
20170101|2016-06-20 01:30,20,1130.25,1133.75,1130.25,1133.75,9
20170101|2016-06-20 02:00,20,1134,1134.25,1134,1134,6
20170101|2016-06-20 02:30,20,1134.5,1134.5,1134.5,1134.5,1
20170101|2016-06-20 03:00,20,1134.75,1135,1134.5,1135,7
20170101|2016-06-20 03:30,20,1134.25,1134.75,1134,1134,12
20170101|2016-06-20 04:00,20,1134,1134,1131.75,1131.75,6
20170101|2016-06-20 04:30,20,1131.25,1131.25,1130.25,1130.25,7
20170101|2016-06-20 05:00,20,1130.75,1130.75,1130.75,1130.75,2
20170101|2016-06-20 05:30,20,1130.5,1131.25,1130,1131.25,13
20170101|2016-06-20 06:00,20,1130.25,1130.25,1127.75,1128.25,15
20170101|2016-06-20 06:30,20,1128.75,1128.75,1128,1128.5,9
20170101|2016-06-20 07:00,20,1129.25,1131.25,1129.25,1130.25,9
20170101|2016-06-20 07:30,20,1131.25,1132,1131.25,1131.25,15
20170101|2016-06-20 08:30,20,1129.5,1134.25,1126.75,1128.5,264
20170101|2016-06-20 09:00,20,1129,1131,1127.5,1128.5,124
20170101|2016-06-20 09:30,20,1128,1130,1127,1129.5,38
20170101|2016-06-20 10:00,20,1130.75,1136.5,1130.5,1136.25,86
20170101|2016-06-20 10:30,20,1136.75,1136.75,1131,1131.25,87
20170101|2016-06-20 11:00,20,1131.75,1134.25,1131,1133,64
20170101|2016-06-20 11:30,20,1133.75,1133.75,1131.5,1132.5,30
20170101|2016-06-20 12:00,20,1132.5,1136.25,1131.5,1135.25,19
20170101|2016-06-20 12:30,20,1135,1135,1133.25,1133.5,26
20170101|2016-06-20 13:00,20,1133,1134.25,1130.25,1134,187
20170101|2016-06-20 19:00,21,1131.5,1138,1131.25,1134.75,44
20170101|2016-06-20 19:30,21,1131.5,1131.5,1128.25,1129,20
20170101|2016-06-20 20:00,21,1129.25,1134.5,1129,1132.75,53
20170101|2016-06-20 20:30,21,1133,1133,1132.5,1132.75,6
20170101|2016-06-20 21:00,21,1134.5,1134.5,1134.5,1134.5,1
20170101|2016-06-20 21:30,21,1134,1134,1133,1133,10
20170101|2016-06-20 22:00,21,1132.5,1132.5,1132.5,1132.5,3
20170101|2016-06-20 22:30,21,1131,1131,1131,1131,1
20170101|2016-06-20 23:00,21,1130.5,1131.75,1130.5,1131.25,10
20170101|2016-06-21 00:30,21,1131.25,1131.25,1131.25,1131.25,2
20170101|2016-06-21 01:00,21,1131.25,1131.75,1131.25,1131.75,3
20170101|2016-06-21 01:30,21,1130.25,1130.75,1130.25,1130.75,2
20170101|2016-06-21 02:30,21,1133,1133.5,1133,1133.5,2
20170101|2016-06-21 03:00,21,1133.75,1134.75,1133.75,1134.75,2
20170101|2016-06-21 03:30,21,1131,1131,1131,1131,1
20170101|2016-06-21 05:30,21,1129.5,1129.5,1126.25,1126.25,16
20170101|2016-06-21 06:00,21,1126,1126,1124.5,1125,30
20170101|2016-06-21 06:30,21,1126,1127.5,1125.75,1125.75,15
20170101|2016-06-21 07:00,21,1125,1125.5,1120,1121.25,68
20170101|2016-06-21 07:30,21,1121.25,1121.25,1117.25,1117.5,63
20170101|2016-06-21 08:30,21,1116,1118.5,1110.25,1117.5,273
20170101|2016-06-21 09:00,21,1117.5,1117.5,1112.75,1115.5,152
20170101|2016-06-21 09:30,21,1113.75,1118,1113.25,1115.25,106
20170101|2016-06-21 10:00,21,1115.5,1117.25,1114.5,1116,64
20170101|2016-06-21 10:30,21,1115.5,1115.5,1111,1111.5,66
20170101|2016-06-21 11:00,21,1110.75,1113.5,1108,1113.25,343
20170101|2016-06-21 11:30,21,1112.75,1112.75,1109.5,1110,48
20170101|2016-06-21 12:00,21,1111,1111,1107.25,1109.75,174
20170101|2016-06-21 12:30,21,1109.25,1110.5,1108.25,1109,82
20170101|2016-06-21 13:00,21,1109.5,1109.75,1106.75,1107.25,170
20170101|2016-06-21 19:00,22,1106.5,1106.5,1100.25,1101.25,178
20170101|2016-06-21 19:30,22,1101.75,1103.75,1101.75,1102.25,27
20170101|2016-06-21 20:00,22,1103.25,1110.75,1103.25,1109.5,212
20170101|2016-06-21 20:30,22,1109,1109,1107.75,1108,13
20170101|2016-06-21 21:00,22,1107.5,1112.5,1107,1110.25,30
20170101|2016-06-21 21:30,22,1110.25,1110.25,1108.75,1108.75,18
20170101|2016-06-21 22:00,22,1108.5,1109,1107.75,1109,14
20170101|2016-06-21 22:30,22,1109,1109,1109,1109,1
20170101|2016-06-21 23:00,22,1109,1109,1107.75,1107.75,20
20170101|2016-06-21 23:30,22,1107.75,1108,1107.75,1108,2
20170101|2016-06-22 00:00,22,1108.25,1109.5,1108,1109.5,6
20170101|2016-06-22 00:30,22,1109,1110.75,1109,1110.75,7
20170101|2016-06-22 01:00,22,1111,1115,1111,1113.25,80
20170101|2016-06-22 01:30,22,1113.5,1115,1113.5,1114.25,18
20170101|2016-06-22 02:00,22,1116,1116,1111.25,1113,72
20170101|2016-06-22 02:30,22,1112.5,1112.5,1111,1111,4
20170101|2016-06-22 03:00,22,1110.75,1111,1110.5,1111,6
20170101|2016-06-22 03:30,22,1110.5,1111.75,1110,1111,17
20170101|2016-06-22 04:00,22,1110.5,1110.5,1109.5,1110,3
20170101|2016-06-22 04:30,22,1111,1111.5,1111,1111.5,34
20170101|2016-06-22 05:00,22,1110.5,1110.75,1108,1109.5,25
20170101|2016-06-22 05:30,22,1109,1109.75,1108.5,1109.75,9
20170101|2016-06-22 06:00,22,1111.75,1111.75,1109.25,1109.5,36
20170101|2016-06-22 06:30,22,1109.5,1110,1109.5,1110,6
20170101|2016-06-22 07:00,22,1109.25,1109.75,1108,1108.25,24
20170101|2016-06-22 07:30,22,1108,1108,1103.25,1103.25,45
20170101|2016-06-22 08:30,22,1103,1115,1102.25,1114,443
20170101|2016-06-22 09:00,22,1113.75,1115.5,1111,1112,152
20170101|2016-06-22 09:30,22,1112,1119.25,1111.5,1117.25,341
20170101|2016-06-22 10:00,22,1117.5,1118.75,1115.5,1118.75,141
20170101|2016-06-22 10:30,22,1118,1118,1114,1116.75,101
20170101|2016-06-22 11:00,22,1116,1116,1111,1112.5,95
20170101|2016-06-22 11:30,22,1113.25,1114.75,1113.25,1114.5,14
20170101|2016-06-22 12:00,22,1115.25,1115.5,1112.75,1114.25,165
20170101|2016-06-22 12:30,22,1114.25,1115.5,1112,1113.75,82
20170101|2016-06-22 13:00,22,1113.5,1114.5,1109.5,1113.25,291
20170101|2016-06-22 19:00,23,1113.25,1113.25,1112,1112.75,15
20170101|2016-06-22 19:30,23,1111,1112.25,1110.75,1112,22
20170101|2016-06-22 20:00,23,1112.75,1114.25,1111.25,1113,62
20170101|2016-06-22 20:30,23,1110.5,1111.75,1110,1111.5,47
20170101|2016-06-22 21:00,23,1111.75,1113,1111.25,1112.5,29
20170101|2016-06-22 21:30,23,1111.5,1111.5,1110.75,1110.75,30
20170101|2016-06-22 22:00,23,1110.75,1112,1107.5,1107.5,53
20170101|2016-06-22 22:30,23,1108,1108,1107.25,1107.25,7
20170101|2016-06-22 23:00,23,1108,1108.75,1106,1106,27
20170101|2016-06-22 23:30,23,1106.25,1106.5,1106,1106.5,9
20170101|2016-06-23 00:00,23,1105,1108.75,1104.75,1108.75,28
20170101|2016-06-23 00:30,23,1110,1111.25,1109.5,1110.25,29
20170101|2016-06-23 01:00,23,1110,1110.5,1105.5,1106,21
20170101|2016-06-23 01:30,23,1104,1104.75,1101.75,1104.75,37
20170101|2016-06-23 02:00,23,1104.75,1104.75,1103,1103,4
20170101|2016-06-23 02:30,23,1101.75,1102.75,1101.75,1102.75,15
20170101|2016-06-23 03:00,23,1103,1106.75,1103,1106.25,13
20170101|2016-06-23 03:30,23,1105.5,1105.5,1105.5,1105.5,1
20170101|2016-06-23 04:00,23,1106.75,1110,1106.75,1109.25,6
20170101|2016-06-23 04:30,23,1108.75,1109.25,1107.25,1109.25,6
20170101|2016-06-23 05:00,23,1106.25,1110.75,1106.25,1110.25,8
20170101|2016-06-23 05:30,23,1110.75,1113.25,1110.25,1110.5,21
20170101|2016-06-23 06:00,23,1110.75,1110.75,1110,1110,3
20170101|2016-06-23 06:30,23,1108.75,1108.75,1105.75,1106.75,26
20170101|2016-06-23 07:00,23,1106.75,1109.75,1106.75,1109.5,21
20170101|2016-06-23 07:30,23,1108.75,1108.75,1103.5,1103.5,92
20170101|2016-06-23 08:30,23,1102.5,1108.75,1099.75,1105.25,662
20170101|2016-06-23 09:00,23,1104.25,1106,1100,1101.25,257
20170101|2016-06-23 09:30,23,1101.25,1106.75,1101.25,1106.25,384
20170101|2016-06-23 10:00,23,1106.75,1115.75,1106.75,1113.75,436
20170101|2016-06-23 10:30,23,1114.5,1120,1112.5,1117.5,287
20170101|2016-06-23 11:00,23,1117.5,1118.25,1108.75,1109.75,347
20170101|2016-06-23 11:30,23,1110.25,1113,1110,1110.75,71
20170101|2016-06-23 12:00,23,1110.25,1111.5,1107.5,1107.5,99
20170101|2016-06-23 12:30,23,1107.5,1108.75,1105.75,1106.5,228
20170101|2016-06-23 13:00,23,1105.75,1105.75,1097.75,1100,484
20170101|2016-06-23 19:00,24,1097.5,1099,1092.75,1093.25,30
20170101|2016-06-23 19:30,24,1096.75,1097,1096,1096,6
20170101|2016-06-23 20:00,24,1096.75,1101.5,1094.25,1101.5,28
20170101|2016-06-23 20:30,24,1101,1106.5,1101,1103.25,35
20170101|2016-06-23 21:00,24,1103.25,1103.25,1101.5,1101.75,6
20170101|2016-06-23 21:30,24,1099.75,1100,1093.25,1093.25,20
20170101|2016-06-23 22:00,24,1092.75,1094.25,1090.25,1094.25,44
20170101|2016-06-23 22:30,24,1093.75,1093.75,1082.5,1084,42
20170101|2016-06-23 23:00,24,1083.5,1085,1080,1081.5,35
20170101|2016-06-23 23:30,24,1083,1083,1078.75,1078.75,17
20170101|2016-06-24 00:00,24,1077.75,1077.75,1075.5,1075.5,12
20170101|2016-06-24 00:30,24,1078.5,1090,1078.25,1087,59
20170101|2016-06-24 01:00,24,1086,1091,1085.5,1088,25
20170101|2016-06-24 01:30,24,1086.5,1086.5,1080.25,1080.25,8
20170101|2016-06-24 02:00,24,1080.25,1086.75,1079.25,1081.75,7
20170101|2016-06-24 02:30,24,1083.25,1086.5,1081.5,1084.25,84
20170101|2016-06-24 03:00,24,1084.75,1085,1083.75,1085,8
20170101|2016-06-24 03:30,24,1084.25,1084.5,1082.75,1082.75,5
20170101|2016-06-24 04:00,24,1081.25,1082.25,1078.5,1078.5,14
20170101|2016-06-24 04:30,24,1076.5,1079.5,1076.5,1079.5,5
20170101|2016-06-24 05:00,24,1078.75,1084.25,1078.75,1084.25,15
20170101|2016-06-24 05:30,24,1084,1084.5,1082,1082,9
20170101|2016-06-24 06:00,24,1083.5,1085.5,1083.5,1085,17
20170101|2016-06-24 06:30,24,1085.75,1086.25,1078.5,1078.5,51
20170101|2016-06-24 07:00,24,1078.25,1078.25,1074.25,1074.75,40
20170101|2016-06-24 07:30,24,1075.25,1075.25,1072.5,1072.5,111
20170101|2016-06-24 08:30,24,1073.75,1080.75,1072.25,1075.25,1002
20170101|2016-06-24 09:00,24,1075,1078.75,1074,1078,387
20170101|2016-06-24 09:30,24,1078,1084.5,1077.75,1082.75,382
20170101|2016-06-24 10:00,24,1083.5,1084.25,1078.25,1082.25,206
20170101|2016-06-24 10:30,24,1082,1082.25,1079.25,1081.5,219
20170101|2016-06-24 11:00,24,1081.5,1082.25,1077.25,1077.5,123
20170101|2016-06-24 11:30,24,1077.75,1079.75,1071.75,1071.75,247
20170101|2016-06-24 12:00,24,1071.75,1078.75,1070.25,1077,235
20170101|2016-06-24 12:30,24,1076.5,1076.5,1071.75,1072.75,233
20170101|2016-06-24 13:00,24,1073.25,1081.5,1071,1080.75,398
20170101|2016-06-26 19:00,27,1076.75,1084,1074.5,1083.75,25
20170101|2016-06-26 19:30,27,1084.5,1087.25,1084,1085.25,16
20170101|2016-06-26 20:00,27,1085.25,1095,1085.25,1088.75,33
20170101|2016-06-26 20:30,27,1089.5,1093.5,1089.25,1092,18
20170101|2016-06-26 21:00,27,1092.5,1092.5,1091,1091,8
20170101|2016-06-26 21:30,27,1090.25,1093.75,1090.25,1093.75,5
20170101|2016-06-26 22:00,27,1094.25,1094.25,1093,1093.75,10
20170101|2016-06-26 22:30,27,1092,1092.75,1092,1092.75,3
20170101|2016-06-26 23:00,27,1091.75,1091.75,1091.25,1091.25,2
20170101|2016-06-26 23:30,27,1093.25,1093.25,1093.25,1093.25,4
20170101|2016-06-27 00:30,27,1093.75,1094.75,1093.75,1094.75,7
20170101|2016-06-27 01:00,27,1095,1098.25,1095,1098.25,18
20170101|2016-06-27 01:30,27,1097.5,1100,1097.5,1098.5,11
20170101|2016-06-27 02:00,27,1099.5,1099.5,1095,1095,5
20170101|2016-06-27 02:30,27,1095.25,1095.25,1095.25,1095.25,1
20170101|2016-06-27 03:00,27,1096,1097.5,1093.75,1093.75,15
20170101|2016-06-27 03:30,27,1093.75,1094,1093.75,1093.75,19
20170101|2016-06-27 04:00,27,1096.25,1096.25,1094.5,1094.5,9
20170101|2016-06-27 04:30,27,1094.25,1094.25,1094,1094.25,3
20170101|2016-06-27 05:00,27,1093.75,1093.75,1093.75,1093.75,2
20170101|2016-06-27 05:30,27,1091.25,1091.25,1091,1091,2
20170101|2016-06-27 06:00,27,1091.75,1092.25,1091.75,1092.25,5
20170101|2016-06-27 06:30,27,1093,1093.75,1093,1093.75,2
20170101|2016-06-27 07:00,27,1092,1093.25,1092,1093.25,14
20170101|2016-06-27 07:30,27,1093.25,1094,1092.25,1092.25,11
20170101|2016-06-27 08:30,27,1096.75,1098,1090,1098,989
20170101|2016-06-27 09:00,27,1098.5,1099.25,1096,1097.25,246
20170101|2016-06-27 09:30,27,1097.5,1103.25,1096.5,1099.5,400
20170101|2016-06-27 10:00,27,1099.25,1102,1098,1101.5,290
20170101|2016-06-27 10:30,27,1101.25,1104.25,1101.25,1103.25,191
20170101|2016-06-27 11:00,27,1103,1106.25,1102.5,1105.75,210
20170101|2016-06-27 11:30,27,1106,1107,1099,1099,384
20170101|2016-06-27 12:00,27,1099,1102.75,1098.75,1101,249
20170101|2016-06-27 12:30,27,1100.75,1104,1099.25,1102.25,187
20170101|2016-06-27 13:00,27,1102.25,1104,1100.25,1104,341
20170101|2016-06-27 19:00,28,1099.5,1105.5,1097.75,1100,93
20170101|2016-06-27 19:30,28,1099.5,1099.5,1097.75,1098.25,19
20170101|2016-06-27 20:00,28,1098.5,1100,1097,1100,24
20170101|2016-06-27 20:30,28,1101.25,1104.5,1100.75,1103.5,22
20170101|2016-06-27 21:00,28,1105,1106.5,1104.25,1105.75,21
20170101|2016-06-27 21:30,28,1105,1112.5,1105,1112,33
20170101|2016-06-27 22:00,28,1112,1118.25,1111.75,1118.25,47
20170101|2016-06-27 22:30,28,1117.5,1119.5,1117.5,1119.5,55
20170101|2016-06-27 23:00,28,1118,1118,1117,1117,2
20170101|2016-06-27 23:30,28,1117.75,1119,1117.75,1119,8
20170101|2016-06-28 00:00,28,1119.5,1120,1119.25,1120,8
20170101|2016-06-28 00:30,28,1120,1123.75,1115,1121.75,54
20170101|2016-06-28 01:00,28,1119.75,1122,1119,1122,9
20170101|2016-06-28 01:30,28,1120.5,1123.5,1120,1122,15
20170101|2016-06-28 02:00,28,1119.5,1119.5,1119,1119.25,7
20170101|2016-06-28 02:30,28,1120.25,1120.25,1119.75,1119.75,3
20170101|2016-06-28 03:00,28,1119.75,1119.75,1119.75,1119.75,2
20170101|2016-06-28 03:30,28,1120.5,1120.5,1120.25,1120.25,8
20170101|2016-06-28 04:00,28,1121,1121.75,1121,1121.5,5
20170101|2016-06-28 04:30,28,1122,1122.75,1122,1122.75,53
20170101|2016-06-28 05:00,28,1123.75,1125.5,1123.75,1125,9
20170101|2016-06-28 05:30,28,1124.5,1126,1123.75,1123.75,11
20170101|2016-06-28 06:00,28,1123.5,1126,1122.75,1123.75,17
20170101|2016-06-28 06:30,28,1123.5,1132,1122.75,1126.75,113
20170101|2016-06-28 07:00,28,1126.5,1126.5,1123.25,1125.5,13
20170101|2016-06-28 07:30,28,1126,1130.25,1125.5,1129.75,38
20170101|2016-06-28 08:30,28,1128.75,1128.75,1120.25,1120.25,745
20170101|2016-06-28 09:00,28,1120.5,1122.25,1116.75,1117.5,650
20170101|2016-06-28 09:30,28,1117.75,1122,1116.25,1120.5,489
20170101|2016-06-28 10:00,28,1121.25,1121.25,1117.75,1117.75,215
20170101|2016-06-28 10:30,28,1117.5,1121.25,1117.5,1119.5,327
20170101|2016-06-28 11:00,28,1119.25,1119.5,1112.75,1112.75,509
20170101|2016-06-28 11:30,28,1113,1116,1110,1110.75,448
20170101|2016-06-28 12:00,28,1110.5,1114,1110.5,1113,331
20170101|2016-06-28 12:30,28,1112.75,1115.5,1110.75,1115.25,278
20170101|2016-06-28 13:00,28,1115,1117.5,1113.75,1116,360
20170101|2016-06-28 19:00,29,1116.5,1120.75,1116,1119.25,35
20170101|2016-06-28 19:30,29,1119.5,1119.75,1114.25,1115.25,32
20170101|2016-06-28 20:00,29,1116,1121,1112.25,1113.5,76
20170101|2016-06-28 20:30,29,1113,1116.25,1113,1115.75,8
20170101|2016-06-28 21:00,29,1116.25,1117,1115.5,1117,18
20170101|2016-06-28 21:30,29,1117,1117.5,1111.5,1111.5,22
20170101|2016-06-28 22:00,29,1110.75,1110.75,1107.75,1108.25,30
20170101|2016-06-28 22:30,29,1109.25,1110,1109.25,1110,9
20170101|2016-06-28 23:00,29,1109,1109,1108,1108,2
20170101|2016-06-28 23:30,29,1108.5,1108.75,1108.25,1108.5,12
20170101|2016-06-29 00:00,29,1111,1111,1111,1111,1
20170101|2016-06-29 00:30,29,1109,1109,1109,1109,2
20170101|2016-06-29 01:00,29,1111.75,1111.75,1110.25,1110.25,9
20170101|2016-06-29 01:30,29,1111.75,1113.5,1111.75,1113,4
20170101|2016-06-29 02:00,29,1112.75,1114.5,1112.75,1114.5,7
20170101|2016-06-29 02:30,29,1112,1112,1112,1112,2
20170101|2016-06-29 03:00,29,1114.5,1114.5,1114.5,1114.5,1
20170101|2016-06-29 03:30,29,1113,1113,1113,1113,2
20170101|2016-06-29 05:30,29,1107,1112.25,1106.75,1110.5,12
20170101|2016-06-29 06:00,29,1111.25,1111.75,1111.25,1111.75,3
20170101|2016-06-29 06:30,29,1112,1112,1108.25,1109.25,6
20170101|2016-06-29 07:00,29,1109.75,1109.75,1108.25,1109.25,4
20170101|2016-06-29 07:30,29,1107.5,1108.75,1107.5,1108.75,5
20170101|2016-06-29 08:30,29,1107.75,1113.75,1106.25,1113.25,473
20170101|2016-06-29 09:00,29,1113.5,1114.5,1110,1111.25,388
20170101|2016-06-29 09:30,29,1111,1120,1110.25,1118.75,613
20170101|2016-06-29 10:00,29,1118.5,1118.75,1113.75,1114.75,501
20170101|2016-06-29 10:30,29,1114.5,1115,1109,1109.25,375
20170101|2016-06-29 11:00,29,1109,1111.75,1107,1111,417
20170101|2016-06-29 11:30,29,1110.25,1111.25,1107.5,1109.25,283
20170101|2016-06-29 12:00,29,1109.5,1111,1108.75,1109,190
20170101|2016-06-29 12:30,29,1108.75,1110,1104.25,1108,325
20170101|2016-06-29 13:00,29,1107.75,1110,1106.5,1110,332
20170101|2016-06-29 19:00,30,1108,1110.25,1107.5,1108.5,13
20170101|2016-06-29 19:30,30,1108.5,1109.75,1108.25,1109.75,5
20170101|2016-06-29 20:00,30,1110.75,1113.75,1110.75,1111.25,29
20170101|2016-06-29 20:30,30,1112.25,1114.5,1112.25,1114.5,8
20170101|2016-06-29 21:00,30,1114.75,1116.75,1114.75,1115.5,37
20170101|2016-06-29 21:30,30,1116,1116.75,1114,1114,14
20170101|2016-06-29 22:00,30,1116.75,1116.75,1116,1116,8
20170101|2016-06-29 23:30,30,1115.5,1115.5,1115.5,1115.5,1
20170101|2016-06-30 00:30,30,1116.25,1116.25,1115,1115,4
20170101|2016-06-30 01:00,30,1115.5,1116.25,1115.5,1116.25,46
20170101|2016-06-30 01:30,30,1114.5,1117.25,1114.5,1117.25,3
20170101|2016-06-30 02:00,30,1117.25,1117.25,1115.75,1116,8
20170101|2016-06-30 02:30,30,1116.75,1116.75,1116.75,1116.75,1
20170101|2016-06-30 03:00,30,1117.5,1117.5,1117.5,1117.5,2
20170101|2016-06-30 03:30,30,1116,1116,1115.25,1115.25,2
20170101|2016-06-30 04:00,30,1115.25,1115.25,1114.25,1114.75,9
20170101|2016-06-30 04:30,30,1115,1115,1115,1115,3
20170101|2016-06-30 05:00,30,1115.25,1115.25,1115,1115.25,8
20170101|2016-06-30 05:30,30,1115.25,1115.25,1114.75,1115,4
20170101|2016-06-30 06:00,30,1115.25,1115.25,1112.5,1112.5,10
20170101|2016-06-30 06:30,30,1112.5,1113,1111.5,1111.5,6
20170101|2016-06-30 07:00,30,1111.75,1113,1110.5,1112.75,66
20170101|2016-06-30 07:30,30,1113.25,1113.25,1111.25,1111.5,45
20170101|2016-06-30 08:30,30,1112,1112.25,1101.25,1102.25,1157
20170101|2016-06-30 09:00,30,1102.25,1102.25,1097,1099,558
20170101|2016-06-30 09:30,30,1098.5,1099.75,1093.5,1099.75,933
20170101|2016-06-30 10:00,30,1100.25,1102.75,1098.5,1100.75,385
20170101|2016-06-30 10:30,30,1101.25,1102.25,1093,1094.5,396
20170101|2016-06-30 11:00,30,1094.5,1152.25,1088,1148,1118
20170101|2016-06-30 11:30,30,1147,1155.5,1140,1151.25,558
20170101|2016-06-30 12:00,30,1151.5,1153.25,1148,1149.5,369
20170101|2016-06-30 12:30,30,1150.5,1154.25,1145.75,1151.5,421
20170101|2016-06-30 13:00,30,1151.25,1151.25,1142.5,1148.75,700
20170101|2016-06-30 19:00,1,1146,1151.75,1145.75,1148.5,95
20170101|2016-06-30 19:30,1,1148.75,1149.25,1147,1147.25,15
20170101|2016-06-30 20:00,1,1148.75,1148.75,1142.5,1148,20
20170101|2016-06-30 20:30,1,1150,1150,1145.75,1150,24
20170101|2016-06-30 21:00,1,1149.75,1149.75,1145.25,1146,25
20170101|2016-06-30 21:30,1,1146,1147,1145,1147,29
20170101|2016-06-30 22:00,1,1146.75,1146.75,1144.5,1144.75,18
20170101|2016-06-30 22:30,1,1146,1146,1146,1146,1
20170101|2016-06-30 23:30,1,1147,1147,1147,1147,2
20170101|2016-07-01 00:00,1,1146.75,1147.25,1146.5,1147.25,16
20170101|2016-07-01 00:30,1,1147,1148.5,1144.75,1148.5,18
20170101|2016-07-01 01:00,1,1149,1149,1144.5,1144.75,27
20170101|2016-07-01 01:30,1,1144.5,1144.5,1142.25,1143,46
20170101|2016-07-01 02:00,1,1144.75,1145,1144.75,1145,2
20170101|2016-07-01 02:30,1,1144.5,1144.5,1143.5,1144,5
20170101|2016-07-01 03:00,1,1144.5,1145.25,1144.5,1145.25,6
20170101|2016-07-01 03:30,1,1145,1145,1143.5,1143.5,12
20170101|2016-07-01 04:00,1,1143.75,1144.25,1142,1142,6
20170101|2016-07-01 04:30,1,1142.25,1142.25,1142.25,1142.25,2
20170101|2016-07-01 05:00,1,1143,1145.25,1143,1143.5,12
20170101|2016-07-01 06:00,1,1142.5,1145.5,1142.5,1144.5,17
20170101|2016-07-01 06:30,1,1145.5,1145.5,1144.5,1144.5,4
20170101|2016-07-01 07:00,1,1142,1142.75,1137.75,1139.25,85
20170101|2016-07-01 07:30,1,1138.75,1140.25,1138.75,1139.5,9
20170101|2016-07-01 08:30,1,1139.25,1144,1136.5,1138.5,1119
20170101|2016-07-01 09:00,1,1138.75,1139.75,1136,1137,546
20170101|2016-07-01 09:30,1,1137.25,1139.25,1134,1138.75,549
20170101|2016-07-01 10:00,1,1138.5,1142,1137.5,1141.5,634
20170101|2016-07-01 10:30,1,1141.25,1141.5,1136,1136.25,425
20170101|2016-07-01 11:00,1,1136.25,1136.75,1134.25,1135.25,236
20170101|2016-07-01 11:30,1,1135,1137.75,1134.25,1134.5,296
20170101|2016-07-01 12:00,1,1134.75,1135.25,1133.5,1134.5,245
20170101|2016-07-01 12:30,1,1134.25,1135.25,1131.5,1133.25,290
20170101|2016-07-01 13:00,1,1133.25,1135.5,1132,1133.25,538
20170101|2016-07-05 08:30,5,1117,1117.75,1084.5,1090.5,1973
20170101|2016-07-05 09:00,5,1091,1093.75,1079.25,1080,905
20170101|2016-07-05 09:30,5,1080,1080.75,1070.75,1075.75,978
20170101|2016-07-05 10:00,5,1075.25,1077.5,1071,1077,328
20170101|2016-07-05 10:30,5,1076,1080.25,1074,1079.5,291
20170101|2016-07-05 11:00,5,1080.5,1081.5,1075.25,1078,265
20170101|2016-07-05 11:30,5,1078,1078,1075,1075,176
20170101|2016-07-05 12:00,5,1074.75,1074.75,1072.25,1072.5,204
20170101|2016-07-05 12:30,5,1072.5,1076,1072.25,1075,303
20170101|2016-07-05 13:00,5,1075,1076,1072.5,1073.5,423
20170101|2016-07-05 19:00,6,1074.5,1078.25,1072.75,1073.75,112
20170101|2016-07-05 19:30,6,1073.75,1076.25,1073.75,1076,28
20170101|2016-07-05 20:00,6,1074,1074,1067.75,1068.25,41
20170101|2016-07-05 20:30,6,1067,1071.5,1065.5,1068.5,33
20170101|2016-07-05 21:00,6,1071,1071,1068,1068,4
20170101|2016-07-05 21:30,6,1065.75,1066.5,1065.75,1066.5,2
20170101|2016-07-05 22:00,6,1067,1067.5,1067,1067.5,4
20170101|2016-07-05 22:30,6,1069.5,1069.5,1069.5,1069.5,2
20170101|2016-07-05 23:00,6,1069.5,1069.75,1069.5,1069.75,2
20170101|2016-07-06 00:30,6,1069.75,1074.25,1069.75,1073.75,12
20170101|2016-07-06 01:00,6,1071,1071,1069.75,1069.75,3
20170101|2016-07-06 01:30,6,1070,1070,1069,1069,3
20170101|2016-07-06 02:00,6,1068.25,1068.25,1067.75,1067.75,2
20170101|2016-07-06 02:30,6,1069.25,1069.75,1068,1068,7
20170101|2016-07-06 03:00,6,1066.75,1066.75,1066.75,1066.75,2
20170101|2016-07-06 03:30,6,1065.75,1065.75,1061.75,1062,30
20170101|2016-07-06 04:00,6,1061.5,1063.5,1061.5,1063.5,23
20170101|2016-07-06 04:30,6,1063.5,1064.75,1063,1064.75,11
20170101|2016-07-06 05:00,6,1065.5,1065.75,1064.25,1064.25,9
20170101|2016-07-06 05:30,6,1064.75,1065,1062,1062,19
20170101|2016-07-06 06:00,6,1061,1061,1059.75,1059.75,34
20170101|2016-07-06 06:30,6,1059.75,1059.75,1054.25,1054.25,125
20170101|2016-07-06 07:00,6,1054,1054,1050,1052,71
20170101|2016-07-06 07:30,6,1051.75,1054,1050.25,1050.5,70
20170101|2016-07-06 08:30,6,1050.25,1055,1042.75,1054.25,1562
20170101|2016-07-06 09:00,6,1054,1054,1046,1047.75,656
20170101|2016-07-06 09:30,6,1047.5,1049.5,1040.5,1043.5,479
20170101|2016-07-06 10:00,6,1044,1048,1042.5,1047.75,374
20170101|2016-07-06 10:30,6,1047.5,1047.5,1045,1046.5,252
20170101|2016-07-06 11:00,6,1046.5,1046.5,1042.75,1043.75,407
20170101|2016-07-06 11:30,6,1044.75,1045,1039,1040.5,489
20170101|2016-07-06 12:00,6,1040.25,1049.75,1040.25,1049.25,762
20170101|2016-07-06 12:30,6,1049.5,1060.75,1049,1057.75,571
20170101|2016-07-06 13:00,6,1057.5,1076.25,1056.25,1074.25,1120
20170101|2016-07-06 19:00,7,1073.75,1083.5,1073.75,1083,65
20170101|2016-07-06 19:30,7,1082,1085,1082,1083.5,32
20170101|2016-07-06 20:00,7,1082,1083.5,1075.25,1076.75,61
20170101|2016-07-06 20:30,7,1076.25,1078,1076,1076,21
20170101|2016-07-06 21:00,7,1074.5,1078.5,1073,1077.5,21
20170101|2016-07-06 21:30,7,1076.5,1077.25,1076.5,1077.25,6
20170101|2016-07-06 23:00,7,1075,1075,1075,1075,1
20170101|2016-07-07 00:30,7,1075.5,1075.5,1053.25,1054.5,170
20170101|2016-07-07 01:00,7,1053.25,1058.5,1050.25,1055.25,300
20170101|2016-07-07 01:30,7,1054.25,1055.25,1052.25,1055.25,26
20170101|2016-07-07 02:00,7,1055.25,1060,1055.25,1060,22
20170101|2016-07-07 02:30,7,1060.25,1060.75,1059.25,1059.25,14
20170101|2016-07-07 03:00,7,1058.75,1060.75,1058.75,1060.5,6
20170101|2016-07-07 03:30,7,1061.25,1061.25,1058.75,1059.25,26
20170101|2016-07-07 04:00,7,1060.25,1060.25,1056.75,1056.75,15
20170101|2016-07-07 04:30,7,1056.25,1059,1056,1059,14
20170101|2016-07-07 05:00,7,1059.5,1059.5,1059.5,1059.5,1
20170101|2016-07-07 05:30,7,1060.5,1060.5,1056,1056,19
20170101|2016-07-07 06:00,7,1056.75,1059,1056.5,1058.5,10
20170101|2016-07-07 06:30,7,1059.5,1059.5,1057,1057,38
20170101|2016-07-07 07:00,7,1059,1074.25,1059,1069.5,31
20170101|2016-07-07 07:30,7,1068.5,1073.25,1068.5,1073.25,20
20170101|2016-07-07 08:30,7,1075.5,1076.5,1059.75,1061.5,1214
20170101|2016-07-07 09:00,7,1061.25,1061.25,1055.75,1060.25,308
20170101|2016-07-07 09:30,7,1060.75,1060.75,1048.5,1050.25,495
20170101|2016-07-07 10:00,7,1049.75,1051,1045.5,1050,324
20170101|2016-07-07 10:30,7,1050.25,1053.75,1047.25,1051,105
20170101|2016-07-07 11:00,7,1049,1051.75,1048.25,1051,77
20170101|2016-07-07 11:30,7,1050.75,1050.75,1040.75,1043,289
20170101|2016-07-07 12:00,7,1044.25,1047.25,1031.5,1034.75,924
20170101|2016-07-07 12:30,7,1034.25,1038,1028,1029.75,673
20170101|2016-07-07 13:00,7,1030,1033,1023,1023,858
20170101|2016-07-07 19:00,8,1023.5,1030.25,1023.5,1029.25,45
20170101|2016-07-07 19:30,8,1027.75,1027.75,1023.5,1025,26
20170101|2016-07-07 20:00,8,1026.25,1029,1023.5,1024.75,35
20170101|2016-07-07 20:30,8,1025.75,1027.25,1023.5,1024.5,48
20170101|2016-07-07 21:00,8,1024.5,1025.5,1022.75,1023,7
20170101|2016-07-07 21:30,8,1023.75,1028.75,1020.5,1028.75,74
20170101|2016-07-07 22:00,8,1027.25,1027.75,1027.25,1027.25,3
20170101|2016-07-07 22:30,8,1027.25,1027.5,1027.25,1027.5,4
20170101|2016-07-07 23:30,8,1028.5,1028.75,1028.5,1028.75,3
20170101|2016-07-08 00:00,8,1028.75,1029.25,1028.75,1029.25,3
20170101|2016-07-08 00:30,8,1029.25,1029.25,1026.75,1026.75,14
20170101|2016-07-08 01:00,8,1025.25,1031,1025.25,1030.25,36
20170101|2016-07-08 01:30,8,1030.5,1030.5,1029.5,1029.5,2
20170101|2016-07-08 02:00,8,1032,1033,1032,1033,5
20170101|2016-07-08 02:30,8,1033,1034.25,1032.75,1034.25,5
20170101|2016-07-08 03:00,8,1034,1034,1033.25,1033.25,4
20170101|2016-07-08 03:30,8,1033.25,1034.5,1033.25,1034,10
20170101|2016-07-08 04:00,8,1034,1034,1032.5,1032.5,10
20170101|2016-07-08 04:30,8,1033.5,1035,1033.5,1035,3
20170101|2016-07-08 05:00,8,1035,1037.25,1035,1036.5,19
20170101|2016-07-08 05:30,8,1036,1036,1035.25,1036,15
20170101|2016-07-08 06:00,8,1034.5,1036.25,1034.5,1036.25,7
20170101|2016-07-08 06:30,8,1035.25,1038,1035.25,1038,29
20170101|2016-07-08 07:00,8,1038,1042.5,1038,1041.75,45
20170101|2016-07-08 07:30,8,1040,1041.75,1038,1041.75,55
20170101|2016-07-08 08:30,8,1042,1049.5,1040.25,1046,812
20170101|2016-07-08 09:00,8,1045.75,1047.25,1038.25,1039.75,412
20170101|2016-07-08 09:30,8,1040,1046.75,1040,1045.25,400
20170101|2016-07-08 10:00,8,1045,1048,1045,1046.75,146
20170101|2016-07-08 10:30,8,1046.5,1054.5,1045.5,1054,265
20170101|2016-07-08 11:00,8,1054,1054,1044.75,1045.5,421
20170101|2016-07-08 11:30,8,1045.5,1053.25,1044.5,1052.75,432
20170101|2016-07-08 12:00,8,1052.5,1057.25,1052,1053,294
20170101|2016-07-08 12:30,8,1053,1057,1053,1055,153
20170101|2016-07-08 13:00,8,1055,1058.25,1054,1056.5,503
20170101|2016-07-10 19:00,11,1070.25,1076.25,1070,1072.25,86
20170101|2016-07-10 19:30,11,1071.75,1072,1068.25,1071,51
20170101|2016-07-10 20:00,11,1066.75,1068.5,1061.5,1061.5,37
20170101|2016-07-10 20:30,11,1062.25,1063.75,1061.25,1063.75,11
20170101|2016-07-10 21:00,11,1059.75,1061.75,1059.75,1061.75,4
20170101|2016-07-10 21:30,11,1062.5,1064.5,1062.25,1062.25,65
20170101|2016-07-10 22:00,11,1065.5,1071.5,1065.5,1069.75,29
20170101|2016-07-10 22:30,11,1069,1070,1068,1070,14
20170101|2016-07-10 23:00,11,1070,1071.25,1070,1071,15
20170101|2016-07-10 23:30,11,1070.5,1070.75,1070.5,1070.75,6
20170101|2016-07-11 00:00,11,1070.5,1070.5,1070.5,1070.5,6
20170101|2016-07-11 00:30,11,1070.25,1071.75,1068.5,1068.5,12
20170101|2016-07-11 01:00,11,1067.75,1069.25,1066.5,1066.5,4
20170101|2016-07-11 01:30,11,1065.5,1065.5,1064.5,1064.5,2
20170101|2016-07-11 02:00,11,1065.75,1065.75,1064.5,1064.5,3
20170101|2016-07-11 02:30,11,1064,1064.5,1064,1064.5,2
20170101|2016-07-11 03:00,11,1063.75,1065.25,1063.75,1064.25,9
20170101|2016-07-11 03:30,11,1062.25,1064.5,1061.5,1062.75,22
20170101|2016-07-11 04:00,11,1062.5,1065.25,1062.5,1065.25,7
20170101|2016-07-11 04:30,11,1066,1070.5,1066,1069,16
20170101|2016-07-11 05:00,11,1067.75,1068.75,1067,1068.25,15
20170101|2016-07-11 05:30,11,1068.75,1068.75,1067.5,1067.5,12
20170101|2016-07-11 06:00,11,1068,1068,1067,1067.5,9
20170101|2016-07-11 06:30,11,1067.25,1067.25,1065.5,1066.75,9
20170101|2016-07-11 07:00,11,1065,1068.75,1065,1068.5,12
20170101|2016-07-11 07:30,11,1069.25,1070.75,1069.25,1070.5,5
20170101|2016-07-11 08:30,11,1071.25,1071.25,1061.25,1065.5,657
20170101|2016-07-11 09:00,11,1065,1068,1059.25,1066.75,439
20170101|2016-07-11 09:30,11,1066.5,1070,1063.75,1068.5,265
20170101|2016-07-11 10:00,11,1068.25,1068.25,1061.25,1063.25,327
20170101|2016-07-11 10:30,11,1062.75,1068,1061,1066.25,309
20170101|2016-07-11 11:00,11,1066.75,1068.5,1057.5,1057.75,479
20170101|2016-07-11 11:30,11,1057.75,1060.5,1049.75,1055.25,530
20170101|2016-07-11 12:00,11,1056.5,1060,1055,1058.5,149
20170101|2016-07-11 12:30,11,1058.5,1058.5,1054,1054.75,191
20170101|2016-07-11 13:00,11,1054.75,1057.5,1051.75,1056,310
20170101|2016-07-11 19:00,12,1056.5,1056.5,1051,1052.25,56
20170101|2016-07-11 19:30,12,1051.5,1052.5,1050.75,1052.5,12
20170101|2016-07-11 20:00,12,1054.75,1061.5,1054.75,1058,24
20170101|2016-07-11 21:00,12,1062,1062,1062,1062,1
20170101|2016-07-11 21:30,12,1059,1059,1059,1059,1
20170101|2016-07-11 23:30,12,1058,1058,1058,1058,7
20170101|2016-07-12 00:00,12,1058.25,1058.25,1058.25,1058.25,2
20170101|2016-07-12 00:30,12,1055,1055.75,1054.5,1055.75,3
20170101|2016-07-12 01:00,12,1056.25,1056.25,1056.25,1056.25,1
20170101|2016-07-12 02:00,12,1060,1061.5,1054.5,1055.5,20
20170101|2016-07-12 03:00,12,1056.25,1059.5,1054.5,1059.5,13
20170101|2016-07-12 03:30,12,1058.5,1059,1057,1057,9
20170101|2016-07-12 04:00,12,1056.25,1059.5,1056.25,1059,3
20170101|2016-07-12 04:30,12,1056.25,1056.25,1052.5,1053,22
20170101|2016-07-12 05:00,12,1052.75,1055,1052.75,1054.75,11
20170101|2016-07-12 05:30,12,1055,1055,1053.5,1053.75,17
20170101|2016-07-12 06:00,12,1055,1055.25,1054.75,1054.75,7
20170101|2016-07-12 06:30,12,1052.5,1056.5,1052,1056.5,10
20170101|2016-07-12 07:00,12,1057.5,1057.75,1055.75,1055.75,30
20170101|2016-07-12 07:30,12,1055.5,1055.5,1051.75,1051.75,32
20170101|2016-07-12 08:30,12,1057,1064.25,1057,1062.5,594
20170101|2016-07-12 09:00,12,1062.25,1068,1062,1065.25,255
20170101|2016-07-12 09:30,12,1066,1068.75,1064.75,1065.25,243
20170101|2016-07-12 10:00,12,1064.75,1067.5,1064.5,1066.75,127
20170101|2016-07-12 10:30,12,1066.75,1072,1062.25,1070.25,414
20170101|2016-07-12 11:00,12,1074,1076.75,1054.75,1069.5,593
20170101|2016-07-12 11:30,12,1069.75,1073,1065.25,1065.75,276
20170101|2016-07-12 12:00,12,1067,1074.75,1066.5,1074.25,286
20170101|2016-07-12 12:30,12,1074.5,1082,1072.75,1081.25,716
20170101|2016-07-12 13:00,12,1081.25,1087.5,1080.25,1084.75,680
20170101|2016-07-12 19:00,13,1093.25,1096,1089.5,1089.5,174
20170101|2016-07-12 19:30,13,1090.5,1090.5,1087.75,1088.5,13
20170101|2016-07-12 20:00,13,1088.5,1088.5,1080.5,1083.25,14
20170101|2016-07-12 20:30,13,1082,1082,1082,1082,1
20170101|2016-07-12 21:00,13,1081.5,1084.25,1081.5,1084.25,17
20170101|2016-07-12 21:30,13,1086.5,1090.5,1086,1090.5,17
20170101|2016-07-12 22:00,13,1091.5,1093.25,1089.75,1093,15
20170101|2016-07-12 22:30,13,1093.25,1093.25,1090.5,1090.5,6
20170101|2016-07-12 23:30,13,1090.75,1090.75,1089.75,1090.25,7
20170101|2016-07-13 00:00,13,1090.25,1091,1090.25,1091,5
20170101|2016-07-13 00:30,13,1092,1094.75,1091.25,1091.25,54
20170101|2016-07-13 01:00,13,1091.5,1091.5,1087.25,1088.5,16
20170101|2016-07-13 01:30,13,1086.5,1091,1086.5,1090.75,3
20170101|2016-07-13 02:00,13,1089.75,1092.5,1089.75,1091.75,18
20170101|2016-07-13 02:30,13,1090.5,1090.5,1088.75,1089.25,14
20170101|2016-07-13 03:00,13,1091.5,1095.25,1091.5,1095,9
20170101|2016-07-13 03:30,13,1095,1095,1094.25,1094.25,3
20170101|2016-07-13 04:00,13,1095,1095.5,1094.25,1095,10
20170101|2016-07-13 04:30,13,1095,1095.5,1094.5,1094.5,9
20170101|2016-07-13 05:00,13,1096.25,1098.25,1095.5,1098.25,21
20170101|2016-07-13 05:30,13,1098.5,1104,1098.5,1103.5,71
20170101|2016-07-13 06:00,13,1103.25,1103.25,1102,1102,20
20170101|2016-07-13 06:30,13,1102.25,1108.5,1101.5,1107.75,65
20170101|2016-07-13 07:00,13,1108.75,1112.5,1106.25,1112.5,106
20170101|2016-07-13 07:30,13,1111.25,1111.75,1108,1111.5,37
20170101|2016-07-13 08:30,13,1112,1118.25,1106,1111,1415
20170101|2016-07-13 09:00,13,1111,1115.5,1109.75,1111.5,681
20170101|2016-07-13 09:30,13,1111.75,1116,1109,1112.5,581
20170101|2016-07-13 10:00,13,1111.25,1113,1109.25,1109.75,367
20170101|2016-07-13 10:30,13,1110,1113.25,1110,1110.75,296
20170101|2016-07-13 11:00,13,1110.5,1111,1101.5,1101.5,836
20170101|2016-07-13 11:30,13,1101.25,1107,1100.5,1104.25,611
20170101|2016-07-13 12:00,13,1103.75,1111,1102.75,1111,310
20170101|2016-07-13 12:30,13,1111,1111.5,1106,1107.25,257
20170101|2016-07-13 13:00,13,1107,1107,1102.75,1103.5,457
20170101|2016-07-13 19:00,14,1103.75,1111.75,1103.75,1110.25,36
20170101|2016-07-13 19:30,14,1112.25,1113.25,1112.25,1113.25,4
20170101|2016-07-13 20:00,14,1111.75,1115.75,1107,1110,42
20170101|2016-07-13 20:30,14,1104,1108.25,1101.75,1108.25,10
20170101|2016-07-13 21:00,14,1108.25,1108.25,1107.25,1107.25,2
20170101|2016-07-13 21:30,14,1110.25,1110.5,1108.25,1108.25,4
20170101|2016-07-13 22:00,14,1112,1112,1109.75,1109.75,3
20170101|2016-07-13 22:30,14,1110.75,1111.25,1110.75,1111.25,2
20170101|2016-07-13 23:00,14,1110,1110,1108,1108.25,15
20170101|2016-07-13 23:30,14,1109.75,1110.25,1109.75,1110.25,3
20170101|2016-07-14 00:00,14,1110.25,1110.25,1110.25,1110.25,1
20170101|2016-07-14 00:30,14,1110,1110,1104.5,1104.5,10
20170101|2016-07-14 01:00,14,1104.75,1107,1104.75,1106.75,36
20170101|2016-07-14 02:00,14,1111.75,1112.5,1111.5,1112.5,13
20170101|2016-07-14 02:30,14,1114,1115.5,1114,1115.5,7
20170101|2016-07-14 03:00,14,1115.5,1116.25,1115,1115.5,9
20170101|2016-07-14 04:00,14,1117,1117.5,1117,1117.5,6
20170101|2016-07-14 04:30,14,1116.75,1117.25,1115.25,1116.25,19
20170101|2016-07-14 05:00,14,1116,1119,1116,1118.25,25
20170101|2016-07-14 05:30,14,1118.5,1120.25,1115.75,1116.5,27
20170101|2016-07-14 06:00,14,1116.25,1118.75,1115,1118.75,29
20170101|2016-07-14 06:30,14,1118,1120,1115.75,1119.75,36
20170101|2016-07-14 07:00,14,1120.25,1121.5,1116.75,1118,26
20170101|2016-07-14 07:30,14,1117,1117,1115.25,1116.5,30
20170101|2016-07-14 08:30,14,1116.75,1116.75,1105.75,1109.25,746
20170101|2016-07-14 09:00,14,1109.5,1110.5,1106.5,1108.75,370
20170101|2016-07-14 09:30,14,1107.75,1109.5,1104.25,1106,380
20170101|2016-07-14 10:00,14,1106,1109,1103.75,1105.75,284
20170101|2016-07-14 10:30,14,1106,1107.5,1103.75,1105.25,360
20170101|2016-07-14 11:00,14,1104.75,1106.25,1095.75,1097,584
20170101|2016-07-14 11:30,14,1096.5,1099.75,1090.25,1094.5,1276
20170101|2016-07-14 12:00,14,1093.75,1093.75,1069.5,1073.5,1327
20170101|2016-07-14 12:30,14,1073,1076.25,1063.75,1064.75,822
20170101|2016-07-14 13:00,14,1064.5,1064.5,1057.5,1062.25,1142
20170101|2016-07-14 19:00,15,1061,1069.75,1057.5,1065,59
20170101|2016-07-14 19:30,15,1066.25,1066.25,1064,1064,41
20170101|2016-07-14 20:00,15,1066.25,1070.75,1066.25,1069.5,21
20170101|2016-07-14 20:30,15,1068.5,1068.5,1063.75,1064.25,28
20170101|2016-07-14 21:00,15,1063,1065,1062,1065,22
20170101|2016-07-14 21:30,15,1066.75,1070.75,1066.75,1070.75,35
20170101|2016-07-14 22:30,15,1067.5,1067.5,1067.5,1067.5,1
20170101|2016-07-14 23:00,15,1067.5,1067.5,1067.5,1067.5,4
20170101|2016-07-15 00:00,15,1068,1068,1067.5,1067.5,4
20170101|2016-07-15 00:30,15,1065.75,1065.75,1063,1063,13
20170101|2016-07-15 01:00,15,1066.75,1066.75,1066.75,1066.75,1
20170101|2016-07-15 01:30,15,1068.25,1068.25,1068.25,1068.25,3
20170101|2016-07-15 02:00,15,1068.75,1068.75,1063.25,1067.25,9
20170101|2016-07-15 02:30,15,1066.75,1070.25,1066.5,1069,15
20170101|2016-07-15 03:00,15,1068.25,1070.5,1068.25,1070.25,9
20170101|2016-07-15 03:30,15,1067.75,1069,1067.25,1067.75,8
20170101|2016-07-15 04:00,15,1068.25,1068.25,1068.25,1068.25,5
20170101|2016-07-15 04:30,15,1066.75,1066.75,1066.25,1066.25,9
20170101|2016-07-15 05:00,15,1066.75,1068,1066.75,1068,53
20170101|2016-07-15 05:30,15,1069.25,1069.25,1063.25,1063.5,95
20170101|2016-07-15 06:00,15,1062.75,1063,1052,1052,170
20170101|2016-07-15 06:30,15,1052.5,1052.5,1032,1046.75,292
20170101|2016-07-15 07:00,15,1045.5,1051.5,1044.5,1049,87
20170101|2016-07-15 07:30,15,1050.25,1056.25,1048.75,1056.25,78
20170101|2016-07-15 08:30,15,1057,1073.5,1054.5,1073.25,1057
20170101|2016-07-15 09:00,15,1074,1076.75,1061,1063,517
20170101|2016-07-15 09:30,15,1061.75,1069,1059,1069,188
20170101|2016-07-15 10:00,15,1068.5,1068.5,1060.75,1063.25,167
20170101|2016-07-15 10:30,15,1063.5,1068.25,1060.5,1067.5,547
20170101|2016-07-15 11:00,15,1068.25,1069.5,1062,1064,362
20170101|2016-07-15 11:30,15,1064.25,1076,1057,1060.25,828
20170101|2016-07-15 12:00,15,1059.25,1063.25,1058.5,1059.75,185
20170101|2016-07-15 12:30,15,1059.25,1062.75,1059.25,1062,166
20170101|2016-07-15 13:00,15,1061,1061,1054.25,1054.25,437
20170101|2016-07-17 19:00,18,1045.5,1048,1039,1040.75,94
20170101|2016-07-17 19:30,18,1043,1046.25,1043,1044.5,20
20170101|2016-07-17 20:00,18,1049.5,1055.5,1049.25,1052,39
20170101|2016-07-17 20:30,18,1055,1056.25,1055,1056.25,4
20170101|2016-07-17 21:00,18,1055,1056.25,1054.75,1055.75,7
20170101|2016-07-17 21:30,18,1055,1055,1054.25,1054.25,9
20170101|2016-07-17 22:00,18,1053.75,1056,1053.75,1056,73
20170101|2016-07-17 22:30,18,1055.75,1055.75,1055.25,1055.25,3
20170101|2016-07-17 23:00,18,1054.5,1054.5,1054,1054,4
20170101|2016-07-17 23:30,18,1053.75,1053.75,1053.75,1053.75,1
20170101|2016-07-18 00:30,18,1052.5,1052.5,1052.5,1052.5,1
20170101|2016-07-18 01:00,18,1051.25,1053,1050.25,1052.25,10
20170101|2016-07-18 01:30,18,1049,1049,1043.75,1044.75,38
20170101|2016-07-18 02:30,18,1047.5,1049,1046.5,1046.5,8
20170101|2016-07-18 03:00,18,1045.75,1045.75,1043.75,1043.75,9
20170101|2016-07-18 03:30,18,1046.25,1046.5,1043,1043,4
20170101|2016-07-18 04:00,18,1042.75,1044,1042.5,1044,6
20170101|2016-07-18 04:30,18,1043.25,1043.25,1042.25,1042.25,3
20170101|2016-07-18 05:00,18,1043,1045.75,1043,1045.75,30
20170101|2016-07-18 05:30,18,1045.25,1045.5,1041,1041.25,46
20170101|2016-07-18 06:00,18,1041.5,1043.25,1041.5,1042.75,8
20170101|2016-07-18 06:30,18,1043.25,1043.75,1043,1043.25,10
20170101|2016-07-18 07:00,18,1041.5,1042.75,1037,1037.5,85
20170101|2016-07-18 07:30,18,1037.5,1039.5,1036.75,1039,30
20170101|2016-07-18 08:30,18,1040,1043,1032,1039,976
20170101|2016-07-18 09:00,18,1039.25,1044,1036,1043.75,201
20170101|2016-07-18 09:30,18,1043.25,1045.25,1040,1045,308
20170101|2016-07-18 10:00,18,1045.5,1051.5,1045.5,1050,528
20170101|2016-07-18 10:30,18,1049.5,1054.75,1049.25,1052.5,302
20170101|2016-07-18 11:00,18,1052.25,1052.5,1046.25,1049,258
20170101|2016-07-18 11:30,18,1050,1061,1047.25,1059.75,288
20170101|2016-07-18 12:00,18,1059.75,1061,1057,1060.25,92
20170101|2016-07-18 12:30,18,1060.75,1066.5,1059,1065,156
20170101|2016-07-18 13:00,18,1066.25,1068.25,1063.5,1063.5,189
20170101|2016-07-18 19:00,19,1062.75,1062.75,1056.5,1060.5,62
20170101|2016-07-18 19:30,19,1060.5,1060.5,1059,1059,3
20170101|2016-07-18 20:00,19,1057.5,1059.25,1053.25,1059.25,18
20170101|2016-07-18 20:30,19,1058,1059.75,1058,1058.5,28
20170101|2016-07-18 21:30,19,1055.25,1055.25,1053,1053.75,14
20170101|2016-07-18 22:00,19,1053.5,1054.25,1048,1048,8
20170101|2016-07-18 22:30,19,1049,1049,1048.75,1048.75,2
20170101|2016-07-18 23:30,19,1050.25,1051,1048.25,1048.25,5
20170101|2016-07-19 00:30,19,1050,1051.25,1050,1051.25,9
20170101|2016-07-19 01:00,19,1053,1056.75,1052.25,1055,15
20170101|2016-07-19 01:30,19,1055.75,1057.25,1054,1057,9
20170101|2016-07-19 02:00,19,1054.25,1054.25,1054,1054.25,3
20170101|2016-07-19 02:30,19,1053,1054,1052.75,1054,8
20170101|2016-07-19 03:00,19,1053.75,1056.75,1053.5,1056.75,10
20170101|2016-07-19 03:30,19,1055.25,1055.25,1054.75,1054.75,3
20170101|2016-07-19 04:00,19,1056.75,1056.75,1056.75,1056.75,5
20170101|2016-07-19 04:30,19,1055,1055,1054.25,1054.25,6
20170101|2016-07-19 05:00,19,1054.75,1054.75,1054.75,1054.75,1
20170101|2016-07-19 05:30,19,1052.5,1052.5,1051.75,1052.25,5
20170101|2016-07-19 06:00,19,1053.25,1053.25,1051.75,1052.25,9
20170101|2016-07-19 06:30,19,1053.5,1053.5,1053,1053,7
20170101|2016-07-19 07:00,19,1052.5,1052.5,1049.75,1049.75,12
20170101|2016-07-19 07:30,19,1050.25,1050.25,1049,1049,10
20170101|2016-07-19 08:30,19,1048,1048,1035.75,1037.25,1198
20170101|2016-07-19 09:00,19,1037,1043.25,1035.75,1042.75,354
20170101|2016-07-19 09:30,19,1042.5,1042.5,1032.75,1036,944
20170101|2016-07-19 10:00,19,1036.25,1037.75,1032.75,1035.25,273
20170101|2016-07-19 10:30,19,1036,1036,1027.75,1030.5,519
20170101|2016-07-19 11:00,19,1030,1030,1027,1028.25,315
20170101|2016-07-19 11:30,19,1029,1029.5,1022.75,1028.5,647
20170101|2016-07-19 12:00,19,1028.5,1031.25,1026.75,1030,360
20170101|2016-07-19 12:30,19,1030,1030.5,1027.25,1028.75,239
20170101|2016-07-19 13:00,19,1028.75,1030.75,1025,1030.25,399
20170101|2016-07-19 19:00,20,1028.25,1029.5,1026.5,1027.75,24
20170101|2016-07-19 19:30,20,1028,1030,1027,1030,42
20170101|2016-07-19 20:00,20,1033,1034.25,1032.75,1034,62
20170101|2016-07-19 20:30,20,1026,1027.25,1022.75,1022.75,6
20170101|2016-07-19 21:00,20,1023.75,1024.25,1023,1024.25,6
20170101|2016-07-19 21:30,20,1024.75,1024.75,1024,1024,2
20170101|2016-07-19 22:00,20,1025.5,1025.5,1023.75,1023.75,13
20170101|2016-07-19 22:30,20,1025,1025,1025,1025,4
20170101|2016-07-19 23:00,20,1027,1028.25,1027,1028.25,5
20170101|2016-07-19 23:30,20,1027.75,1027.75,1026.5,1026.5,12
20170101|2016-07-20 00:00,20,1025.75,1025.75,1025.5,1025.75,3
20170101|2016-07-20 00:30,20,1025.75,1028.75,1025.25,1028.75,25
20170101|2016-07-20 01:00,20,1027.75,1031,1027.75,1031,9
20170101|2016-07-20 01:30,20,1031.25,1034.5,1031.25,1033.5,23
20170101|2016-07-20 02:00,20,1030.25,1030.75,1030.25,1030.75,3
20170101|2016-07-20 03:00,20,1031.25,1032.75,1031.25,1032,9
20170101|2016-07-20 03:30,20,1031,1031,1030,1030,9
20170101|2016-07-20 04:00,20,1032,1032.5,1031,1031.75,4
20170101|2016-07-20 04:30,20,1031,1031,1027,1027,24
20170101|2016-07-20 05:00,20,1025.5,1025.5,1024.25,1025,8
20170101|2016-07-20 05:30,20,1024.25,1026,1023.75,1026,52
20170101|2016-07-20 06:00,20,1026.5,1027.25,1024.25,1024.25,21
20170101|2016-07-20 06:30,20,1024,1025,1023.5,1025,10
20170101|2016-07-20 07:00,20,1024.75,1031.5,1024.75,1031.5,19
20170101|2016-07-20 07:30,20,1030,1030,1026.75,1026.75,16
20170101|2016-07-20 08:30,20,1027,1037.5,1023.25,1036.75,1028
20170101|2016-07-20 09:00,20,1035.75,1038.25,1029.5,1030.5,550
20170101|2016-07-20 09:30,20,1032,1035.25,1027.5,1029.5,402
20170101|2016-07-20 10:00,20,1029.75,1032.25,1029.75,1031.5,282
20170101|2016-07-20 10:30,20,1030.75,1030.75,1026.25,1029.5,168
20170101|2016-07-20 11:00,20,1029.5,1031.25,1027.5,1029,260
20170101|2016-07-20 11:30,20,1029,1029,1004.5,1008.5,1341
20170101|2016-07-20 12:00,20,1008.25,1012,1006.75,1009.5,441
20170101|2016-07-20 12:30,20,1009.25,1012.75,1008,1008.5,337
20170101|2016-07-20 13:00,20,1008.25,1009.75,1007.25,1007.5,449
20170101|2016-07-20 19:00,21,1007.5,1007.5,1005.25,1005.5,105
20170101|2016-07-20 19:30,21,1006,1007.75,1005.5,1007.75,83
20170101|2016-07-20 20:00,21,1007.75,1014,1007.75,1011.75,175
20170101|2016-07-20 20:30,21,1011.75,1013,1011.75,1013,11
20170101|2016-07-20 21:00,21,1013.25,1013.25,1012,1012.25,7
20170101|2016-07-20 21:30,21,1012.5,1012.5,1012,1012,2
20170101|2016-07-20 22:00,21,1014.75,1017,1014.25,1017,59
20170101|2016-07-20 22:30,21,1017.25,1017.25,1014.75,1014.75,6
20170101|2016-07-20 23:00,21,1014.75,1016,1014.75,1015,6
20170101|2016-07-20 23:30,21,1015.25,1015.75,1014.75,1015.5,17
20170101|2016-07-21 00:00,21,1015,1015,1014,1014,16
20170101|2016-07-21 00:30,21,1014.5,1017,1014,1014,49
20170101|2016-07-21 01:00,21,1015.75,1020.75,1015.75,1020.75,48
20170101|2016-07-21 01:30,21,1021.5,1023,1019.5,1020.5,28
20170101|2016-07-21 02:00,21,1020.75,1021.75,1020,1020.5,12
20170101|2016-07-21 02:30,21,1023.25,1023.75,1022.75,1022.75,4
20170101|2016-07-21 03:00,21,1022.5,1023,1022.5,1023,5
20170101|2016-07-21 03:30,21,1022.25,1023.25,1022,1022,6
20170101|2016-07-21 04:00,21,1019.75,1019.75,1017,1017,12
20170101|2016-07-21 04:30,21,1018.75,1021.5,1018.75,1020.25,10
20170101|2016-07-21 05:00,21,1018.25,1018.75,1015.75,1017.25,39
20170101|2016-07-21 05:30,21,1017.25,1023,1016.25,1023,56
20170101|2016-07-21 06:00,21,1020.75,1020.75,1019,1019,26
20170101|2016-07-21 06:30,21,1019.75,1019.75,1017.25,1017.25,18
20170101|2016-07-21 07:00,21,1017.5,1020,1017.5,1018,82
20170101|2016-07-21 07:30,21,1019.25,1019.75,1017.5,1018.5,11
20170101|2016-07-21 08:30,21,1018.5,1018.5,1006.5,1013.75,1372
20170101|2016-07-21 09:00,21,1013.5,1015.5,1010.5,1012,468
20170101|2016-07-21 09:30,21,1011.5,1016.75,1009,1016.25,326
20170101|2016-07-21 10:00,21,1016.25,1018.75,1013.75,1014,252
20170101|2016-07-21 10:30,21,1014.5,1017,1011.5,1011.75,185
20170101|2016-07-21 11:00,21,1012,1018.75,1011.75,1015.75,315
20170101|2016-07-21 11:30,21,1016.25,1016.5,1008.25,1008.5,301
20170101|2016-07-21 12:00,21,1008.75,1015,1006.5,1013.5,317
20170101|2016-07-21 12:30,21,1013.5,1013.5,1011,1011.5,78
20170101|2016-07-21 13:00,21,1011.5,1014.5,1011.25,1014,206
20170101|2016-07-21 19:00,22,1014,1016.25,1012.75,1014,82
20170101|2016-07-21 19:30,22,1013.5,1013.5,1010.25,1010.75,66
20170101|2016-07-21 20:00,22,1011.25,1012.25,1009,1010.5,21
20170101|2016-07-21 20:30,22,1011,1011.75,1009.25,1009.75,39
20170101|2016-07-21 21:00,22,1007.25,1007.5,1007.25,1007.5,3
20170101|2016-07-21 21:30,22,1007.5,1008,1004,1006.5,178
20170101|2016-07-21 22:00,22,1004,1004.25,1002.5,1003.75,51
20170101|2016-07-21 22:30,22,1004.75,1004.75,1004.75,1004.75,7
20170101|2016-07-21 23:00,22,1003.75,1004,1003.75,1004,16
20170101|2016-07-21 23:30,22,1003,1003.5,1003,1003.5,18
20170101|2016-07-22 00:30,22,1003.5,1003.5,1003,1003,19
20170101|2016-07-22 01:00,22,1003.25,1003.75,1000.75,1001.5,39
20170101|2016-07-22 01:30,22,1001,1001,993.25,997.25,155
20170101|2016-07-22 02:00,22,996.75,997.75,996.75,997.25,20
20170101|2016-07-22 02:30,22,997.75,998,997,997.5,19
20170101|2016-07-22 03:00,22,997.5,997.75,996,996,90
20170101|2016-07-22 03:30,22,996.75,996.75,993.75,995.5,59
20170101|2016-07-22 04:00,22,995.5,997,995.5,996.25,11
20170101|2016-07-22 04:30,22,995.5,996.75,995.5,995.5,21
20170101|2016-07-22 05:00,22,995,995.25,993.75,994.25,42
20170101|2016-07-22 05:30,22,994.5,995.5,992.75,995.5,47
20170101|2016-07-22 06:00,22,995.25,995.5,994.75,994.75,10
20170101|2016-07-22 06:30,22,994.75,994.75,992.75,993.5,28
20170101|2016-07-22 07:00,22,993,993.5,990.75,991.5,70
20170101|2016-07-22 07:30,22,991.75,993.75,991,992,39
20170101|2016-07-22 08:30,22,991,993.25,984.75,985.25,1250
20170101|2016-07-22 09:00,22,984.25,984.25,977.5,978,734
20170101|2016-07-22 09:30,22,977.5,977.5,967,974.75,2126
20170101|2016-07-22 10:00,22,973.75,977,973,976.5,825
20170101|2016-07-22 10:30,22,976,981.5,974.25,980.25,658
20170101|2016-07-22 11:00,22,980,980,977,979,205
20170101|2016-07-22 11:30,22,978.5,978.75,976.5,977.75,257
20170101|2016-07-22 12:00,22,978,985,977,983.5,390
20170101|2016-07-22 12:30,22,983,988.25,982.75,987.75,267
20170101|2016-07-22 13:00,22,987,990.5,985.25,989.75,1071
20170101|2016-07-24 19:00,25,980.75,985.5,979.25,985.5,173
20170101|2016-07-24 19:30,25,985.75,985.75,984.25,984.25,30
20170101|2016-07-24 20:00,25,984.25,988,984,984.5,46
20170101|2016-07-24 20:30,25,986,987,981,981.25,102
20170101|2016-07-24 21:00,25,981.25,982.25,980.5,982.25,26
20170101|2016-07-24 21:30,25,980,980,979.5,979.5,5
20170101|2016-07-24 22:00,25,979.75,985,979.75,982.5,29
20170101|2016-07-24 22:30,25,984.5,984.5,984.25,984.25,2
20170101|2016-07-24 23:00,25,983.25,983.25,982.5,982.5,3
20170101|2016-07-24 23:30,25,983.25,983.25,983.25,983.25,2
20170101|2016-07-25 00:00,25,983.75,983.75,983.5,983.5,2
20170101|2016-07-25 00:30,25,984.75,986.75,983.25,986,20
20170101|2016-07-25 01:00,25,986,988,985.5,986,61
20170101|2016-07-25 01:30,25,985.5,987.5,985.5,987.5,9
20170101|2016-07-25 02:00,25,986.75,987,986.75,987,3
20170101|2016-07-25 02:30,25,986.75,993,986.75,992.5,11
20170101|2016-07-25 03:00,25,992.5,992.5,987.75,989.75,41
20170101|2016-07-25 03:30,25,990,990.75,987,989,45
20170101|2016-07-25 04:00,25,991,991.25,990,990.5,21
20170101|2016-07-25 04:30,25,990.75,990.75,990,990.25,11
20170101|2016-07-25 05:00,25,991.75,991.75,990.75,991.25,12
20170101|2016-07-25 05:30,25,990,990,988,989.75,11
20170101|2016-07-25 06:00,25,989.75,989.75,988.25,988.25,10
20170101|2016-07-25 06:30,25,990,990,990,990,2
20170101|2016-07-25 07:00,25,987.75,990.25,987.75,989.75,27
20170101|2016-07-25 07:30,25,989.25,990.25,988.75,989,28
20170101|2016-07-25 08:30,25,990,990.25,977.25,977.25,944
20170101|2016-07-25 09:00,25,976.75,979.25,967.25,970.25,1023
20170101|2016-07-25 09:30,25,970,981,968,976.75,473
20170101|2016-07-25 10:00,25,977,981.25,974.75,975.25,661
20170101|2016-07-25 10:30,25,975,975,971.75,974,502
20170101|2016-07-25 11:00,25,973.5,976.25,968.75,968.75,487
20170101|2016-07-25 11:30,25,969,970.5,965.75,968.75,402
20170101|2016-07-25 12:00,25,968.5,968.75,963.5,968.25,342
20170101|2016-07-25 12:30,25,968,972.25,964.75,967.5,243
20170101|2016-07-25 13:00,25,967.25,968.75,965.5,967,351
20170101|2016-07-25 19:00,26,966.25,966.25,963.75,964.5,50
20170101|2016-07-25 19:30,26,964.75,965,964.25,964.25,47
20170101|2016-07-25 20:00,26,965.25,970,965.25,968,61
20170101|2016-07-25 20:30,26,967.75,969.25,966.25,968.75,29
20170101|2016-07-25 21:00,26,967.75,967.75,967.25,967.25,17
20170101|2016-07-25 21:30,26,967.25,967.5,964.5,965.75,25
20170101|2016-07-25 22:00,26,965,966.25,965,966.25,15
20170101|2016-07-25 22:30,26,965.25,965.25,964.75,964.75,6
20170101|2016-07-25 23:30,26,966,967.75,966,967,23
20170101|2016-07-26 00:30,26,967.75,970.5,967.75,968.75,38
20170101|2016-07-26 01:00,26,968.25,970.5,968.25,969.25,20
20170101|2016-07-26 01:30,26,971.5,975,971.5,974.25,66
20170101|2016-07-26 02:00,26,974.25,975.5,974.25,974.25,10
20170101|2016-07-26 02:30,26,973,973,969.75,971.25,14
20170101|2016-07-26 03:30,26,972.75,973.5,972.5,973.5,5
20170101|2016-07-26 04:00,26,973.75,973.75,973.75,973.75,1
20170101|2016-07-26 04:30,26,975.25,975.25,975.25,975.25,11
20170101|2016-07-26 05:00,26,974,974,974,974,1
20170101|2016-07-26 05:30,26,974.25,974.25,974.25,974.25,1
20170101|2016-07-26 06:00,26,972.5,973,972,973,19
20170101|2016-07-26 06:30,26,973.5,973.5,970.5,970.5,19
20170101|2016-07-26 07:00,26,969.25,969.25,968.75,968.75,2
20170101|2016-07-26 07:30,26,968.5,968.5,967.25,967.25,5
20170101|2016-07-26 08:30,26,968.75,979.75,968.75,979.5,602
20170101|2016-07-26 09:00,26,979.75,982.25,977,979.5,381
20170101|2016-07-26 09:30,26,979.25,979.25,975.75,977.25,321
20170101|2016-07-26 10:00,26,977.5,980.75,974.75,980.5,210
20170101|2016-07-26 10:30,26,981.5,983.25,979.75,980.5,179
20170101|2016-07-26 11:00,26,980.75,981.75,977.75,979.25,136
20170101|2016-07-26 11:30,26,977.75,978.75,975.75,976.25,186
20170101|2016-07-26 12:00,26,975.75,977.25,973.75,975.75,164
20170101|2016-07-26 12:30,26,975.75,977.5,974.5,977,126
20170101|2016-07-26 13:00,26,976.5,977.25,973.25,974,335
20170101|2016-07-26 19:00,27,975,976.75,973.5,976,95
20170101|2016-07-26 19:30,27,975,977,974.5,975.25,32
20170101|2016-07-26 20:00,27,977.5,980.75,976.75,980.25,163
20170101|2016-07-26 20:30,27,980.25,981.75,980.25,981.75,48
20170101|2016-07-26 21:00,27,982,983,981.25,981.5,77
20170101|2016-07-26 21:30,27,981.5,984,981.5,982,62
20170101|2016-07-26 22:00,27,980.5,981.75,980.25,981.5,40
20170101|2016-07-26 22:30,27,979.5,979.75,979.5,979.75,4
20170101|2016-07-26 23:00,27,979.5,979.5,979.5,979.5,1
20170101|2016-07-27 00:00,27,979.5,979.5,976.5,977,5
20170101|2016-07-27 00:30,27,977,977,972.5,972.5,39
20170101|2016-07-27 01:00,27,977.25,980,977.25,980,11
20170101|2016-07-27 01:30,27,977.75,980.75,977.5,980.75,9
20170101|2016-07-27 02:30,27,976.25,976.25,976.25,976.25,1
20170101|2016-07-27 03:00,27,977,981.5,977,980,7
20170101|2016-07-27 03:30,27,982.25,982.75,980.5,980.75,49
20170101|2016-07-27 04:00,27,980.75,981.75,980.5,980.5,10
20170101|2016-07-27 04:30,27,979.75,979.75,979,979.5,8
20170101|2016-07-27 05:00,27,980.75,981.75,980.75,981.75,7
20170101|2016-07-27 05:30,27,979,979,979,979,1
20170101|2016-07-27 06:00,27,981,981.25,980.75,981.25,47
20170101|2016-07-27 06:30,27,981.25,982.75,981.25,982.75,15
20170101|2016-07-27 07:00,27,982.75,988.25,982.75,988.25,41
20170101|2016-07-27 07:30,27,987.5,990.25,987.5,990.25,39
20170101|2016-07-27 08:30,27,988.25,993,984,991.75,1369
20170101|2016-07-27 09:00,27,992,995.25,990.75,991.5,558
20170101|2016-07-27 09:30,27,990.5,992.25,987.25,992,346
20170101|2016-07-27 10:00,27,992,992,987.25,989.25,255
20170101|2016-07-27 10:30,27,988.75,994.25,988.25,992.75,263
20170101|2016-07-27 11:00,27,993,993,989.5,991,272
20170101|2016-07-27 11:30,27,991.5,993.25,987.25,987.5,273
20170101|2016-07-27 12:00,27,987,988.75,986.25,987.75,180
20170101|2016-07-27 12:30,27,988,990,987.5,988.75,182
20170101|2016-07-27 13:00,27,989,989,985.25,986.25,491
20170101|2016-07-27 19:00,28,988.75,998,988.75,998,99
20170101|2016-07-27 19:30,28,998,998,993,993,9
20170101|2016-07-27 20:00,28,992.5,992.5,991,991,45
20170101|2016-07-27 20:30,28,990,994.5,990,994,20
20170101|2016-07-27 21:00,28,994.25,994.25,994,994,2
20170101|2016-07-27 21:30,28,994.5,994.5,991.5,991.5,3
20170101|2016-07-27 22:00,28,992.5,993.75,991,993.75,8
20170101|2016-07-27 22:30,28,991.75,992.75,991.75,992.75,2
20170101|2016-07-27 23:00,28,992.75,993.75,992.75,993.75,2
20170101|2016-07-27 23:30,28,994,994,993.25,993.5,6
20170101|2016-07-28 00:30,28,992.25,992.25,988,988,7
20170101|2016-07-28 01:00,28,989.25,992.25,989.25,990.5,18
20170101|2016-07-28 01:30,28,990.25,992,989.25,992,24
20170101|2016-07-28 02:00,28,991.25,991.25,991.25,991.25,1
20170101|2016-07-28 02:30,28,992,993.5,992,993.5,6
20170101|2016-07-28 03:00,28,991.75,991.75,989.5,991.25,7
20170101|2016-07-28 03:30,28,991.25,992,991.25,992,3
20170101|2016-07-28 04:30,28,990,990,990,990,1
20170101|2016-07-28 05:00,28,988.25,988.25,988.25,988.25,1
20170101|2016-07-28 06:00,28,987.75,990,987.75,990,10
20170101|2016-07-28 06:30,28,990.25,990.5,989.5,989.5,3
20170101|2016-07-28 07:00,28,989.75,991,989.75,991,12
20170101|2016-07-28 07:30,28,990.75,990.75,980.75,982,27
20170101|2016-07-28 08:30,28,983.25,987.75,981,983.5,363
20170101|2016-07-28 09:00,28,983.75,992.75,983.25,990.75,177
20170101|2016-07-28 09:30,28,991.25,991.25,987,987,211
20170101|2016-07-28 10:00,28,987.25,987.5,985,986.25,133
20170101|2016-07-28 10:30,28,986,988,983.5,985,178
20170101|2016-07-28 11:00,28,984.75,986,982,982,171
20170101|2016-07-28 11:30,28,982.25,982.5,975.25,978.5,455
20170101|2016-07-28 12:00,28,978.5,982,976.5,978.25,184
20170101|2016-07-28 12:30,28,978,978.5,973.5,978,234
20170101|2016-07-28 13:00,28,977.5,980,975.25,979.75,257
20170101|2016-07-28 19:00,29,980,982.5,978.75,978.75,38
20170101|2016-07-28 19:30,29,978.25,978.75,978.25,978.75,2
20170101|2016-07-28 20:00,29,979.5,983.75,979.5,981.75,132
20170101|2016-07-28 20:30,29,983.5,984.75,982.75,982.75,11
20170101|2016-07-28 21:00,29,984.5,984.5,983.25,983.75,5
20170101|2016-07-28 21:30,29,984,984,981.75,981.75,8
20170101|2016-07-28 22:00,29,981,981,981,981,6
20170101|2016-07-28 22:30,29,980.5,980.5,980.5,980.5,1
20170101|2016-07-28 23:00,29,980.75,980.75,979.75,979.75,4
20170101|2016-07-28 23:30,29,978.75,979.25,978.75,979.25,6
20170101|2016-07-29 00:00,29,980,980,980,980,5
20170101|2016-07-29 00:30,29,979.75,979.75,972.25,974,34
20170101|2016-07-29 01:00,29,973.5,974,972.5,972.5,7
20170101|2016-07-29 01:30,29,973,975.5,973,975.5,3
20170101|2016-07-29 02:00,29,974.25,974.25,974,974,3
20170101|2016-07-29 02:30,29,972,972,972,972,1
20170101|2016-07-29 03:00,29,972.5,973.75,972.25,973.75,6
20170101|2016-07-29 03:30,29,972.75,972.75,970.25,970.5,35
20170101|2016-07-29 04:00,29,971,972,971,972,2
20170101|2016-07-29 04:30,29,972.25,972.5,969.5,969.75,19
20170101|2016-07-29 05:00,29,969.25,971.25,969,971.25,77
20170101|2016-07-29 05:30,29,971.25,971.25,969.75,969.75,2
20170101|2016-07-29 06:00,29,970.5,972,970.5,972,5
20170101|2016-07-29 06:30,29,972.5,973.5,971.5,972.5,42
20170101|2016-07-29 07:00,29,971.75,971.75,971.5,971.75,25
20170101|2016-07-29 07:30,29,971.25,977.25,971.25,976,76
20170101|2016-07-29 08:30,29,976.25,981.75,975.75,980,529
20170101|2016-07-29 09:00,29,980.5,984,979.5,982.5,268
20170101|2016-07-29 09:30,29,983.25,988.75,983,988.5,299
20170101|2016-07-29 10:00,29,988.75,993.5,988.75,991.5,252
20170101|2016-07-29 10:30,29,991.5,993.75,990.75,990.75,220
20170101|2016-07-29 11:00,29,991,995,990.75,994.25,244
20170101|2016-07-29 11:30,29,994.5,998.75,992.75,998.75,254
20170101|2016-07-29 12:00,29,998.5,1000.75,997.5,999.25,174
20170101|2016-07-29 12:30,29,999.75,1004.25,999.75,1003.5,263
20170101|2016-07-29 13:00,29,1003.75,1005.75,1000.75,1000.75,621
20170101|2016-07-31 19:00,1,992.75,998,989,996.75,194
20170101|2016-07-31 19:30,1,997.75,1000.25,997.75,998.75,29
20170101|2016-07-31 20:00,1,996.5,996.5,991.5,991.5,63
20170101|2016-07-31 20:30,1,990.25,992.25,990.25,992.25,17
20170101|2016-07-31 21:00,1,992.25,992.25,991.75,991.75,9
20170101|2016-07-31 21:30,1,992.5,994.25,992.5,993.25,8
20170101|2016-07-31 22:00,1,994.75,994.75,993.25,993.25,4
20170101|2016-07-31 22:30,1,993,993,990.25,990.25,30
20170101|2016-07-31 23:00,1,991,991.5,991,991.5,5
20170101|2016-08-01 00:30,1,991,993,991,991.25,6
20170101|2016-08-01 01:00,1,993,993,992.25,992.25,6
20170101|2016-08-01 01:30,1,991,991.25,989.5,989.5,27
20170101|2016-08-01 02:00,1,989.25,990,988,990,17
20170101|2016-08-01 02:30,1,989.5,989.5,988,988,5
20170101|2016-08-01 03:00,1,988.5,988.5,988,988,6
20170101|2016-08-01 03:30,1,987.5,987.75,986.5,987.75,13
20170101|2016-08-01 04:00,1,987.5,987.5,986.75,987,9
20170101|2016-08-01 05:00,1,985.75,985.75,985.75,985.75,3
20170101|2016-08-01 05:30,1,985.5,985.5,984,984,18
20170101|2016-08-01 06:00,1,984.25,985,984.25,984.5,7
20170101|2016-08-01 06:30,1,985.25,987,984,984,28
20170101|2016-08-01 07:00,1,984.25,984.75,981.5,984.5,54
20170101|2016-08-01 07:30,1,984,984.25,983.25,983.75,34
20170101|2016-08-01 08:30,1,983.75,984.25,970.5,970.75,896
20170101|2016-08-01 09:00,1,970.5,973.5,968.25,970,584
20170101|2016-08-01 09:30,1,969.75,973,968.5,970.75,494
20170101|2016-08-01 10:00,1,970.5,973.5,965.25,965.5,1217
20170101|2016-08-01 10:30,1,965.25,965.25,961.25,963.75,803
20170101|2016-08-01 11:00,1,964,964.75,960.75,961.25,208
20170101|2016-08-01 11:30,1,961,962.5,958.75,962.5,345
20170101|2016-08-01 12:00,1,962.75,967.75,962.75,963.5,348
20170101|2016-08-01 12:30,1,963,966,962.5,966,162
20170101|2016-08-01 13:00,1,966.5,967.25,960,965.25,588
20170101|2016-08-01 19:00,2,960.75,961,956.75,958.5,150
20170101|2016-08-01 19:30,2,958.25,960.75,958.25,960.75,17
20170101|2016-08-01 20:00,2,961,962,957,958.75,57
20170101|2016-08-01 20:30,2,958.5,959.25,957.25,958.75,55
20170101|2016-08-01 21:00,2,957.75,958.5,956.75,956.75,33
20170101|2016-08-01 21:30,2,956.75,957.75,956.25,956.75,27
20170101|2016-08-01 22:00,2,957.75,958.75,957.75,958.75,40
20170101|2016-08-01 22:30,2,959.25,959.5,959.25,959.5,2
20170101|2016-08-01 23:00,2,959.5,959.5,959.5,959.5,10
20170101|2016-08-01 23:30,2,959.5,959.5,959.5,959.5,7
20170101|2016-08-02 00:00,2,959.75,959.75,959.5,959.5,10
20170101|2016-08-02 00:30,2,959.25,963,958.75,962,111
20170101|2016-08-02 01:00,2,963.25,965.5,961.75,963,30
20170101|2016-08-02 01:30,2,963.5,963.5,958.5,961.5,111
20170101|2016-08-02 02:00,2,961.5,962.25,960.25,960.25,7
20170101|2016-08-02 02:30,2,961,961,958,958,43
20170101|2016-08-02 03:00,2,958.5,958.5,958.5,958.5,1
20170101|2016-08-02 03:30,2,960,960,959.5,959.5,13
20170101|2016-08-02 04:00,2,961.25,962,961.25,962,9
20170101|2016-08-02 04:30,2,962.5,962.5,957.5,957.5,15
20170101|2016-08-02 05:00,2,958.5,960,958.25,959,30
20170101|2016-08-02 05:30,2,960.25,960.25,959.75,959.75,9
20170101|2016-08-02 06:00,2,960,960.25,959.75,959.75,11
20170101|2016-08-02 06:30,2,959,960,958.75,960,13
20170101|2016-08-02 07:00,2,960,960.5,957,957.25,102
20170101|2016-08-02 07:30,2,957,957.75,955.75,957.75,73
20170101|2016-08-02 08:30,2,959.25,968.25,958.25,963.25,878
20170101|2016-08-02 09:00,2,963.5,965.25,960.75,963.25,226
20170101|2016-08-02 09:30,2,962.5,964,960,961.5,131
20170101|2016-08-02 10:00,2,962,963.5,953.25,953.25,437
20170101|2016-08-02 10:30,2,953,953.25,946.25,949.25,903
20170101|2016-08-02 11:00,2,948.75,951.5,948.5,948.75,245
20170101|2016-08-02 11:30,2,948.75,948.75,944.5,945,291
20170101|2016-08-02 12:00,2,944.25,947.5,944.25,945.5,175
20170101|2016-08-02 12:30,2,945.25,950.25,945.25,950,156
20170101|2016-08-02 13:00,2,950,954.75,949,954.5,258
20170101|2016-08-02 19:00,3,954.25,957.5,952.5,953.75,45
20170101|2016-08-02 19:30,3,954,954.75,954,954.5,20
20170101|2016-08-02 20:00,3,955.75,957,951.25,951.25,21
20170101|2016-08-02 20:30,3,955,957.25,955,957.25,13
20170101|2016-08-02 21:00,3,956,956.25,954.5,954.5,4
20170101|2016-08-02 21:30,3,954.75,956.75,954.75,956.5,24
20170101|2016-08-02 22:00,3,955.5,955.5,954,954,9
20170101|2016-08-02 22:30,3,953.75,953.75,953.5,953.75,4
20170101|2016-08-02 23:00,3,954,954,954,954,1
20170101|2016-08-03 00:00,3,954.25,954.25,954.25,954.25,1
20170101|2016-08-03 00:30,3,954,954.5,954,954,5
20170101|2016-08-03 01:00,3,954,955.75,954,955.75,3
20170101|2016-08-03 01:30,3,956.5,958,956.5,958,3
20170101|2016-08-03 02:00,3,956.75,957,956.75,956.75,13
20170101|2016-08-03 02:30,3,957.25,957.25,956,956,5
20170101|2016-08-03 03:00,3,956.25,957.75,956.25,957.75,3
20170101|2016-08-03 03:30,3,958.25,959,958.25,958.75,15
20170101|2016-08-03 04:00,3,958.75,961.25,958.75,960.5,102
20170101|2016-08-03 04:30,3,960.5,960.5,959.25,960,8
20170101|2016-08-03 05:00,3,961,962.5,960.5,961.5,18
20170101|2016-08-03 05:30,3,962.5,963,962,963,24
20170101|2016-08-03 06:00,3,962.75,963,962,962,18
20170101|2016-08-03 06:30,3,962.5,965.25,962,965.25,23
20170101|2016-08-03 07:00,3,965.25,966.25,965.25,966.25,37
20170101|2016-08-03 07:30,3,965.75,965.75,963.75,964,21
20170101|2016-08-03 08:30,3,964.75,967,957.75,958,317
20170101|2016-08-03 09:00,3,957.5,964,957.5,963,315
20170101|2016-08-03 09:30,3,961.75,964.25,958,958,262
20170101|2016-08-03 10:00,3,957.75,960,956,957.25,130
20170101|2016-08-03 10:30,3,957,959,954.25,956,171
20170101|2016-08-03 11:00,3,956.25,959.5,952.5,958,191
20170101|2016-08-03 11:30,3,958,961.75,957,957.75,291
20170101|2016-08-03 12:00,3,957,959.25,956.5,957,98
20170101|2016-08-03 12:30,3,957,958.75,955.75,958.5,93
20170101|2016-08-03 13:00,3,957.75,957.75,954.25,954.5,311
20170101|2016-08-03 19:00,4,955,959.25,954.5,958.5,57
20170101|2016-08-03 19:30,4,958.5,959.25,958.5,959.25,6
20170101|2016-08-03 20:00,4,958,961,958,961,27
20170101|2016-08-03 20:30,4,961.25,961.25,960.25,960.25,3
20170101|2016-08-03 21:00,4,960,961,960,960.75,9
20170101|2016-08-03 21:30,4,958.25,959.25,958.25,959,21
20170101|2016-08-03 22:00,4,958.5,958.5,957.5,957.5,7
20170101|2016-08-03 22:30,4,957.25,957.25,957.25,957.25,3
20170101|2016-08-03 23:00,4,956.75,956.75,956.25,956.5,7
20170101|2016-08-04 00:00,4,956.25,956.25,956,956.25,4
20170101|2016-08-04 00:30,4,953,953,951.25,953,12
20170101|2016-08-04 01:00,4,954.25,957.75,954.25,957.25,14
20170101|2016-08-04 01:30,4,958.5,965,958.5,964.75,78
20170101|2016-08-04 02:00,4,964.75,964.75,963.25,964,20
20170101|2016-08-04 02:30,4,962.25,964,962.25,964,9
20170101|2016-08-04 03:00,4,963.5,963.5,962.25,962.25,6
20170101|2016-08-04 03:30,4,962.25,963,962.25,963,7
20170101|2016-08-04 04:00,4,962.75,966.25,962.75,966.25,17
20170101|2016-08-04 04:30,4,965.5,966,965.5,966,2
20170101|2016-08-04 05:30,4,965,965.5,965,965,12
20170101|2016-08-04 06:00,4,964.25,964.75,964.25,964.75,3
20170101|2016-08-04 06:30,4,964.25,964.25,962.25,964,9
20170101|2016-08-04 07:00,4,963.5,965,962.25,962.5,28
20170101|2016-08-04 07:30,4,963.5,967.25,963.5,967.25,52
20170101|2016-08-04 08:30,4,967,967,956.75,957,579
20170101|2016-08-04 09:00,4,957.5,959.75,956.25,959.75,103
20170101|2016-08-04 09:30,4,960.5,962.25,958.25,959.75,133
20170101|2016-08-04 10:00,4,960.5,963.75,958.75,963.75,138
20170101|2016-08-04 10:30,4,963.5,964.75,963,963,185
20170101|2016-08-04 11:00,4,963,963.5,960,960.5,181
20170101|2016-08-04 11:30,4,960.5,962.5,959.5,961.25,98
20170101|2016-08-04 12:00,4,961,962.75,960.75,961,125
20170101|2016-08-04 12:30,4,961.5,962.5,960.5,962.5,104
20170101|2016-08-04 13:00,4,962.25,962.25,955.5,955.5,267
20170101|2016-08-04 19:00,5,957,960.75,957,960.25,37
20170101|2016-08-04 19:30,5,960.5,960.5,959.75,959.75,5
20170101|2016-08-04 20:00,5,960.25,965,958.25,965,138
20170101|2016-08-04 20:30,5,966,970,966,969.75,155
20170101|2016-08-04 21:00,5,970.75,971.5,966,967.75,64
20170101|2016-08-04 21:30,5,967.5,971,967.5,971,13
20170101|2016-08-04 22:00,5,971.75,971.75,968,968,30
20170101|2016-08-04 22:30,5,968.5,968.5,968.5,968.5,5
20170101|2016-08-04 23:00,5,969.25,969.25,969,969,6
20170101|2016-08-04 23:30,5,969,969,969,969,2
20170101|2016-08-05 00:00,5,968.25,968.75,967.75,967.75,23
20170101|2016-08-05 00:30,5,969.25,969.75,969,969.5,13
20170101|2016-08-05 01:00,5,969.75,972.5,969.5,972.5,27
20170101|2016-08-05 01:30,5,972,972.5,970.75,972.5,26
20170101|2016-08-05 02:00,5,973,974.25,970.25,971,49
20170101|2016-08-05 02:30,5,970.75,970.75,969.5,969.5,20
20170101|2016-08-05 03:00,5,969.5,969.5,968,968,7
20170101|2016-08-05 03:30,5,969.25,969.25,969.25,969.25,4
20170101|2016-08-05 04:00,5,969.5,969.5,968.75,968.75,8
20170101|2016-08-05 04:30,5,969,970.5,969,970.5,2
20170101|2016-08-05 05:00,5,969.75,969.75,966.25,966.25,8
20170101|2016-08-05 05:30,5,967.5,967.5,967.5,967.5,1
20170101|2016-08-05 06:00,5,966.75,970.25,966.5,970.25,18
20170101|2016-08-05 06:30,5,968.25,969.25,967,967,8
20170101|2016-08-05 07:00,5,968.75,970.75,968.5,970.75,23
20170101|2016-08-05 07:30,5,969.5,970.25,967,967.5,32
20170101|2016-08-05 08:30,5,969.25,973.25,966.75,970.25,258
20170101|2016-08-05 09:00,5,970.25,979.25,968.5,979,212
20170101|2016-08-05 09:30,5,979.25,979.25,973.25,976.25,269
20170101|2016-08-05 10:00,5,975.75,975.75,973.25,975,77
20170101|2016-08-05 10:30,5,975.25,976.25,971.75,971.75,96
20170101|2016-08-05 11:00,5,972,973.5,970.25,972,74
20170101|2016-08-05 11:30,5,972.5,974.5,972,972.5,51
20170101|2016-08-05 12:00,5,972.75,974,971.75,972.75,34
20170101|2016-08-05 12:30,5,971.25,972.25,970.5,971.75,73
20170101|2016-08-05 13:00,5,972.25,975.25,972,975,250
20170101|2016-08-07 19:00,8,979,988.5,979,987.25,110
20170101|2016-08-07 19:30,8,986,986.75,984.75,985.75,11
20170101|2016-08-07 20:00,8,985,985,982.5,982.5,13
20170101|2016-08-07 20:30,8,983.75,985.5,981.25,983,8
20170101|2016-08-07 21:00,8,982.5,982.5,979,981.75,28
20170101|2016-08-07 21:30,8,982.5,984.25,982.25,983.5,13
20170101|2016-08-07 22:00,8,984,984,980,980.75,20
20170101|2016-08-07 22:30,8,981.25,981.5,981.25,981.5,2
20170101|2016-08-07 23:00,8,981.75,982,981.75,982,4
20170101|2016-08-08 00:00,8,982.5,983.75,982.5,983.5,3
20170101|2016-08-08 00:30,8,983.75,984,981,982.5,21
20170101|2016-08-08 01:00,8,981.75,983,981,981,9
20170101|2016-08-08 01:30,8,981.25,982,981,981,7
20170101|2016-08-08 02:00,8,982.25,982.75,982.25,982.75,2
20170101|2016-08-08 03:00,8,982.25,984.25,982.25,984.25,5
20170101|2016-08-08 04:00,8,983.75,986.5,983.75,986.5,33
20170101|2016-08-08 04:30,8,986.5,986.5,985.25,985.25,6
20170101|2016-08-08 05:00,8,985.5,985.5,984.25,984.75,41
20170101|2016-08-08 05:30,8,984,984,982.25,982.25,26
20170101|2016-08-08 06:00,8,983.25,983.5,982.75,983.5,5
20170101|2016-08-08 06:30,8,983.75,984,983,984,17
20170101|2016-08-08 07:00,8,984.25,985,983.25,983.25,36
20170101|2016-08-08 07:30,8,983.5,984.5,983.5,984,8
20170101|2016-08-08 08:30,8,983,983.25,977.75,980.5,364
20170101|2016-08-08 09:00,8,980.5,981.75,978.75,981.75,258
20170101|2016-08-08 09:30,8,981.25,984,980,984,209
20170101|2016-08-08 10:00,8,984.25,985.5,980.25,980.75,385
20170101|2016-08-08 10:30,8,980.75,981.5,978.25,979.5,68
20170101|2016-08-08 11:00,8,978.5,978.5,970.75,971.75,415
20170101|2016-08-08 11:30,8,971.75,978.25,970.75,977.5,241
20170101|2016-08-08 12:00,8,977.25,980,977,979,135
20170101|2016-08-08 12:30,8,979.75,981.5,978.5,981,136
20170101|2016-08-08 13:00,8,980.5,985,980.25,984.25,272
20170101|2016-08-08 19:00,9,982.25,983,981.5,981.75,10
20170101|2016-08-08 19:30,9,984.75,987,984,987,30
20170101|2016-08-08 20:00,9,986,986,982.25,984,16
20170101|2016-08-08 20:30,9,982.25,982.25,980,980,4
20170101|2016-08-08 21:00,9,981.5,981.5,981.5,981.5,1
20170101|2016-08-08 21:30,9,982.75,984,982.75,984,6
20170101|2016-08-08 22:00,9,985,985.25,985,985.25,5
20170101|2016-08-08 22:30,9,985.75,987,985.75,986.75,7
20170101|2016-08-08 23:00,9,986.75,987.25,986.75,987,8
20170101|2016-08-08 23:30,9,987,987,986.75,986.75,4
20170101|2016-08-09 00:00,9,985.25,986.25,985,985,8
20170101|2016-08-09 00:30,9,985,988,984.5,987.75,30
20170101|2016-08-09 01:00,9,988,988,986,986,199
20170101|2016-08-09 01:30,9,986.5,986.5,983.75,984.5,104
20170101|2016-08-09 02:00,9,983.75,983.75,979.25,979.25,25
20170101|2016-08-09 02:30,9,981.25,981.25,981.25,981.25,3
20170101|2016-08-09 03:00,9,982,982,982,982,1
20170101|2016-08-09 04:30,9,982,982,978.75,978.75,6
20170101|2016-08-09 05:00,9,979.5,980,979,979.25,9
20170101|2016-08-09 05:30,9,979.25,979.75,978.5,979.75,6
20170101|2016-08-09 06:00,9,980,981,980,981,3
20170101|2016-08-09 06:30,9,980,980,980,980,12
20170101|2016-08-09 07:00,9,979,979,978,978.25,20
20170101|2016-08-09 07:30,9,978,978.25,977.75,978.25,7
20170101|2016-08-09 08:30,9,978.25,989,978.25,988.75,613
20170101|2016-08-09 09:00,9,988.5,993,988.25,991.5,411
20170101|2016-08-09 09:30,9,991.25,996.25,989.5,994.25,295
20170101|2016-08-09 10:00,9,994.25,998,994.25,995.5,234
20170101|2016-08-09 10:30,9,995.5,998.25,993.25,994,328
20170101|2016-08-09 11:00,9,994.25,995.25,991.5,991.75,229
20170101|2016-08-09 11:30,9,991.75,992.5,989.75,990.25,398
20170101|2016-08-09 12:00,9,990,993,990,993,142
20170101|2016-08-09 12:30,9,992.75,993.5,991.25,992.75,292
20170101|2016-08-09 13:00,9,992.25,992.25,985.75,986.75,422
20170101|2016-08-09 19:00,10,986.75,991.5,986.75,990.5,29
20170101|2016-08-09 19:30,10,991.75,992.5,991.75,992,17
20170101|2016-08-09 20:00,10,992.5,993,991.5,991.5,39
20170101|2016-08-09 20:30,10,992,992.25,990,990,4
20170101|2016-08-09 21:00,10,989.5,992.75,989.5,992.25,10
20170101|2016-08-09 21:30,10,993.25,993.75,993.25,993.25,14
20170101|2016-08-09 22:00,10,994.75,994.75,992.75,993.75,59
20170101|2016-08-09 22:30,10,993.75,993.75,993.75,993.75,1
20170101|2016-08-09 23:00,10,993.5,994.25,993.5,994.25,5
20170101|2016-08-09 23:30,10,995,995.25,995,995.25,9
20170101|2016-08-10 00:30,10,994.25,994.25,994,994,10
20170101|2016-08-10 01:00,10,992.5,995.75,992.5,995.5,380
20170101|2016-08-10 01:30,10,995.5,995.75,994,994.75,192
20170101|2016-08-10 02:00,10,994.75,994.75,994.5,994.5,2
20170101|2016-08-10 02:30,10,995,995,995,995,1
20170101|2016-08-10 03:00,10,994.25,994.25,994.25,994.25,1
20170101|2016-08-10 03:30,10,993.25,993.25,993.25,993.25,2
20170101|2016-08-10 04:00,10,994.5,996,994.5,996,27
20170101|2016-08-10 04:30,10,994.5,994.5,990.5,990.5,12
20170101|2016-08-10 05:00,10,990,992.25,990,991,26
20170101|2016-08-10 05:30,10,989.5,990,989.25,990,41
20170101|2016-08-10 06:00,10,991.75,992.25,991.75,992.25,3
20170101|2016-08-10 06:30,10,993.25,993.75,993,993.75,16
20170101|2016-08-10 07:00,10,991.75,994,991.25,994,13
20170101|2016-08-10 07:30,10,992.25,992.25,990.75,991.25,22
20170101|2016-08-10 08:30,10,990.25,992.5,985,988.75,487
20170101|2016-08-10 09:00,10,989,993.5,988.5,990.75,343
20170101|2016-08-10 09:30,10,990.75,992.75,986.5,987.75,219
20170101|2016-08-10 10:00,10,986.5,986.5,980.75,982,318
20170101|2016-08-10 10:30,10,981.75,983.75,980.5,982.5,112
20170101|2016-08-10 11:00,10,980.25,981.5,973.5,975,349
20170101|2016-08-10 11:30,10,974,979.75,972.75,979.75,298
20170101|2016-08-10 12:00,10,979.5,980.25,977.75,980,232
20170101|2016-08-10 12:30,10,979.25,984,977.75,982.75,272
20170101|2016-08-10 13:00,10,983,985.5,980.5,981.5,242
20170101|2016-08-10 19:00,11,982,986,981.75,983.75,22
20170101|2016-08-10 19:30,11,982.5,983,982.5,982.75,11
20170101|2016-08-10 20:00,11,982.5,985.5,981.75,985.25,13
20170101|2016-08-10 20:30,11,984.5,986.25,984.5,986.25,9
20170101|2016-08-10 21:30,11,985,987.25,985,987,23
20170101|2016-08-10 22:00,11,988,988,987.25,987.25,7
20170101|2016-08-11 00:30,11,987.25,987.75,987.25,987.75,7
20170101|2016-08-11 01:00,11,985.25,985.25,982.5,982.5,19
20170101|2016-08-11 01:30,11,982.5,985,982.5,983.25,19
20170101|2016-08-11 02:00,11,982,984.25,981,981,5
20170101|2016-08-11 02:30,11,980.5,980.5,980.5,980.5,2
20170101|2016-08-11 03:00,11,978.5,978.5,978.5,978.5,2
20170101|2016-08-11 03:30,11,978.25,978.25,978,978,3
20170101|2016-08-11 04:00,11,978.5,978.75,978.5,978.75,5
20170101|2016-08-11 07:00,11,983,984,983,984,4
20170101|2016-08-11 07:30,11,983.25,983.75,980.5,981,88
20170101|2016-08-11 08:30,11,982,985.25,981.5,983.5,353
20170101|2016-08-11 09:00,11,983.75,986.5,983.75,984.5,331
20170101|2016-08-11 09:30,11,984,988.25,982,987.75,293
20170101|2016-08-11 10:00,11,987,989.25,986,988.75,387
20170101|2016-08-11 10:30,11,989,989,985.25,986.25,160
20170101|2016-08-11 11:00,11,987,987.25,985,987,98
20170101|2016-08-11 11:30,11,987.5,988,984.5,985.75,82
20170101|2016-08-11 12:00,11,985.75,986.25,984.75,986.25,55
20170101|2016-08-11 12:30,11,985.5,986,983.5,983.5,83
20170101|2016-08-11 13:00,11,982.75,984.5,982.25,983.75,255
20170101|2016-08-11 19:00,12,983,985.5,982.25,984.25,40
20170101|2016-08-11 19:30,12,985,985.75,984.75,985.25,12
20170101|2016-08-11 20:00,12,985.75,988,985,988,489
20170101|2016-08-11 20:30,12,988,988,986,986.75,364
20170101|2016-08-11 21:00,12,984.75,986.25,984.5,986.25,196
20170101|2016-08-11 21:30,12,985.5,986,984.75,985,5
20170101|2016-08-11 22:00,12,987,987.75,987,987.75,5
20170101|2016-08-11 22:30,12,987.5,987.5,986.5,986.5,5
20170101|2016-08-11 23:30,12,987.75,987.75,987.25,987.5,4
20170101|2016-08-12 00:00,12,987.5,987.75,987.5,987.75,6
20170101|2016-08-12 00:30,12,987.75,988.25,987.5,988.25,12
20170101|2016-08-12 01:00,12,988.25,988.25,987.5,987.5,3
20170101|2016-08-12 01:30,12,987.75,988.75,987.75,988.75,6
20170101|2016-08-12 02:00,12,987.25,988.5,987.25,988.5,14
20170101|2016-08-12 02:30,12,988.25,988.25,988.25,988.25,2
20170101|2016-08-12 03:00,12,987.25,988,987.25,988,3
20170101|2016-08-12 03:30,12,987.5,987.5,987,987,6
20170101|2016-08-12 04:00,12,986.25,986.25,985.5,985.75,5
20170101|2016-08-12 05:00,12,985.75,986.25,985.75,985.75,12
20170101|2016-08-12 05:30,12,985.5,985.5,983.5,984.75,17
20170101|2016-08-12 06:00,12,984,984,983.25,983.5,3
20170101|2016-08-12 06:30,12,984,984.25,984,984,55
20170101|2016-08-12 07:00,12,984.25,984.25,981,981.25,63
20170101|2016-08-12 07:30,12,982,982,981.5,982,9
20170101|2016-08-12 08:30,12,982,983.5,977,977.25,417
20170101|2016-08-12 09:00,12,977.25,979,975.25,976.75,221
20170101|2016-08-12 09:30,12,976.5,977.25,975.25,976.5,131
20170101|2016-08-12 10:00,12,976.5,978.75,974.5,975,110
20170101|2016-08-12 10:30,12,974.75,992,968.75,992,535
20170101|2016-08-12 11:00,12,992.75,992.75,963.25,968.75,647
20170101|2016-08-12 11:30,12,969,976.25,965.25,975.75,389
20170101|2016-08-12 12:00,12,975.5,985.75,975.5,982.5,763
20170101|2016-08-12 12:30,12,981.75,984.75,979.75,983.5,499
20170101|2016-08-12 13:00,12,984,988.75,981.5,983.25,604
20170101|2016-08-14 19:00,15,982.25,984,980.5,981.75,56
20170101|2016-08-14 19:30,15,982.25,983,980.5,982,27
20170101|2016-08-14 20:00,15,981.75,995,981,992,213
20170101|2016-08-14 20:30,15,993,993.5,992.5,993.25,556
20170101|2016-08-14 21:00,15,993.5,993.5,991.25,991.5,142
20170101|2016-08-14 21:30,15,992.5,995.5,992.5,995.5,674
20170101|2016-08-14 22:00,15,995.5,999,994.25,994.5,346
20170101|2016-08-14 22:30,15,994.5,995.75,993.25,995.5,31
20170101|2016-08-14 23:00,15,996.25,996.75,996.25,996.75,57
20170101|2016-08-14 23:30,15,995.75,995.75,995.25,995.5,10
20170101|2016-08-15 00:00,15,996,996.5,996,996.5,10
20170101|2016-08-15 00:30,15,996,997.75,996,997.25,11
20170101|2016-08-15 01:00,15,997.75,1001.5,997.75,1001.25,98
20170101|2016-08-15 01:30,15,1001.5,1003,1001.25,1001.5,580
20170101|2016-08-15 02:00,15,1001.25,1001.75,998.75,998.75,28
20170101|2016-08-15 02:30,15,999.75,1002,999.75,1002,62
20170101|2016-08-15 03:00,15,1000.75,1001.25,998.5,999,32
20170101|2016-08-15 03:30,15,999.75,999.75,999.75,999.75,3
20170101|2016-08-15 04:00,15,1000,1002.5,1000,1000.25,32
20170101|2016-08-15 04:30,15,1000.25,1000.25,999.5,1000,7
20170101|2016-08-15 05:00,15,1000,1000.25,999.5,999.5,7
20170101|2016-08-15 05:30,15,999,999.5,999,999.5,6
20170101|2016-08-15 06:00,15,999,999,998.25,998.75,11
20170101|2016-08-15 06:30,15,998.75,998.75,997.75,997.75,74
20170101|2016-08-15 07:00,15,997,998.5,996,998.25,66
20170101|2016-08-15 07:30,15,997.5,999,997.5,998.5,15
20170101|2016-08-15 08:30,15,1000.25,1007,997.5,1004.25,1260
20170101|2016-08-15 09:00,15,1004,1010,1004,1009,568
20170101|2016-08-15 09:30,15,1009,1010.75,1002.25,1002.5,628
20170101|2016-08-15 10:00,15,1002.25,1006,1002,1005.25,460
20170101|2016-08-15 10:30,15,1005,1006.75,1004,1006.5,263
20170101|2016-08-15 11:00,15,1006.25,1007.75,1005.25,1007,88
20170101|2016-08-15 11:30,15,1007.75,1008,1005.75,1006.25,58
20170101|2016-08-15 12:00,15,1007,1008.75,1006.75,1008.25,126
20170101|2016-08-15 12:30,15,1008.25,1010.25,1007.5,1009.25,309
20170101|2016-08-15 13:00,15,1009.25,1009.5,1007.5,1008.5,428
20170101|2016-08-15 19:00,16,1008,1013.25,1008,1013.25,66
20170101|2016-08-15 19:30,16,1013.5,1013.5,1012,1012.5,11
20170101|2016-08-15 20:00,16,1010,1010,1008,1008.25,56
20170101|2016-08-15 20:30,16,1007.25,1007.25,1005.25,1007.25,18
20170101|2016-08-15 21:00,16,1006.75,1007,1006,1007,7
20170101|2016-08-15 21:30,16,1006.5,1008.5,1006,1008.5,54
20170101|2016-08-15 22:00,16,1008.75,1011,1008.25,1009.75,18
20170101|2016-08-15 23:00,16,1010.75,1011,1010.25,1010.25,8
20170101|2016-08-16 00:30,16,1010.5,1011,1009.75,1010,6
20170101|2016-08-16 01:00,16,1006.75,1008.75,1006.75,1008.75,6
20170101|2016-08-16 01:30,16,1008.5,1010,1008.25,1008.25,12
20170101|2016-08-16 02:00,16,1009.75,1009.75,1009.25,1009.25,2
20170101|2016-08-16 02:30,16,1010.5,1010.5,1010.5,1010.5,1
20170101|2016-08-16 03:00,16,1010.75,1012.25,1010.75,1011.75,14
20170101|2016-08-16 03:30,16,1012.75,1014,1011,1011,48
20170101|2016-08-16 04:00,16,1012.75,1013.25,1012.75,1013,8
20170101|2016-08-16 04:30,16,1012.25,1012.25,1008.75,1009.25,58
20170101|2016-08-16 05:00,16,1010.5,1011.75,1010.25,1010.25,11
20170101|2016-08-16 05:30,16,1011,1011.25,1010,1010,22
20170101|2016-08-16 06:00,16,1009,1009.5,1009,1009,3
20170101|2016-08-16 06:30,16,1009,1012.25,1009,1012.25,39
20170101|2016-08-16 07:00,16,1011.75,1013.25,1010.75,1013,77
20170101|2016-08-16 07:30,16,1013.75,1015,1012,1013,112
20170101|2016-08-16 08:30,16,1012,1012,1003.5,1004.5,730
20170101|2016-08-16 09:00,16,1004,1004.25,1000.75,1002.25,669
20170101|2016-08-16 09:30,16,1002,1007.5,1001,1006.25,491
20170101|2016-08-16 10:00,16,1005.5,1010.5,1003.5,1008.5,395
20170101|2016-08-16 10:30,16,1008.5,1013,1008.5,1011,411
20170101|2016-08-16 11:00,16,1011.25,1011.5,1008,1011,660
20170101|2016-08-16 11:30,16,1010.5,1011.5,1009,1009.5,174
20170101|2016-08-16 12:00,16,1009.75,1010.25,1009,1010,150
20170101|2016-08-16 12:30,16,1010.25,1012.25,1007.5,1007.75,346
20170101|2016-08-16 13:00,16,1007.5,1009.75,1006,1008,443
20170101|2016-08-16 19:00,17,1007.25,1011.5,1007.25,1010.25,40
20170101|2016-08-16 19:30,17,1010.5,1010.5,1007,1007.5,69
20170101|2016-08-16 20:00,17,1008,1008,1003,1005.75,124
20170101|2016-08-16 20:30,17,1005,1007.5,1005,1005.25,262
20170101|2016-08-16 21:00,17,1004.75,1005,1002.25,1002.25,319
20170101|2016-08-16 21:30,17,1003.75,1005.25,1003.25,1005.25,40
20170101|2016-08-16 22:00,17,1005.5,1005.5,1004.75,1005,10
20170101|2016-08-16 22:30,17,1005.25,1005.75,1005.25,1005.75,4
20170101|2016-08-16 23:00,17,1006,1007.75,1006,1007.75,12
20170101|2016-08-16 23:30,17,1007.75,1008,1007,1007.5,18
20170101|2016-08-17 00:00,17,1007.5,1007.75,1005.5,1007.5,31
20170101|2016-08-17 00:30,17,1007.5,1008.75,1007.25,1008.75,28
20170101|2016-08-17 01:00,17,1009,1009.5,1008.75,1009.5,34
20170101|2016-08-17 01:30,17,1009.25,1009.25,1009.25,1009.25,1
20170101|2016-08-17 02:00,17,1008.5,1010.25,1008.5,1009.75,22
20170101|2016-08-17 02:30,17,1010.75,1010.75,1010.25,1010.25,7
20170101|2016-08-17 03:30,17,1009.25,1009.75,1009.25,1009.75,2
20170101|2016-08-17 04:00,17,1009.75,1009.75,1007,1009.75,29
20170101|2016-08-17 04:30,17,1009.5,1009.5,1009.5,1009.5,1
20170101|2016-08-17 05:00,17,1009.25,1009.25,1008.75,1008.75,2
20170101|2016-08-17 05:30,17,1008.75,1009,1008.5,1009,4
20170101|2016-08-17 06:00,17,1008.5,1008.75,1008.5,1008.75,7
20170101|2016-08-17 06:30,17,1009.75,1011.75,1009.5,1011.75,14
20170101|2016-08-17 07:00,17,1012,1012,1010,1010.25,56
20170101|2016-08-17 07:30,17,1009.75,1010,1009.5,1010,24
20170101|2016-08-17 08:30,17,1010.5,1012.25,1006.5,1008,370
20170101|2016-08-17 09:00,17,1007.5,1013.75,1005.75,1011.75,249
20170101|2016-08-17 09:30,17,1012.75,1014,1010.75,1013.5,182
20170101|2016-08-17 10:00,17,1014.25,1016,1012.75,1015,437
20170101|2016-08-17 10:30,17,1015.5,1016.25,1013.75,1014.5,188
20170101|2016-08-17 11:00,17,1014.75,1015.5,1012.5,1014.75,233
20170101|2016-08-17 11:30,17,1014.5,1015.75,1014,1014,189
20170101|2016-08-17 12:00,17,1014.25,1016,1014,1015.75,179
20170101|2016-08-17 12:30,17,1015.75,1016.75,1013.25,1014,218
20170101|2016-08-17 13:00,17,1013.75,1016,1013.25,1015.25,263
20170101|2016-08-17 19:00,18,1015.5,1017,1015.25,1015.5,82
20170101|2016-08-17 19:30,18,1015.25,1015.25,1013.25,1013.25,45
20170101|2016-08-17 20:00,18,1013,1013.25,1012,1012.75,36
20170101|2016-08-17 20:30,18,1013.25,1013.75,1013.25,1013.75,5
20170101|2016-08-17 21:00,18,1013.5,1013.5,1013.25,1013.25,2
20170101|2016-08-17 21:30,18,1012.75,1013.5,1012.75,1013.25,5
20170101|2016-08-17 22:00,18,1013.25,1014.5,1013,1014.5,10
20170101|2016-08-17 23:30,18,1015.5,1015.5,1015.5,1015.5,1
20170101|2016-08-18 00:30,18,1014.5,1014.5,1005.5,1010,62
20170101|2016-08-18 01:00,18,1008.5,1008.5,1007.75,1008.25,9
20170101|2016-08-18 01:30,18,1006.75,1006.75,1004.25,1005,65
20170101|2016-08-18 02:00,18,1004.75,1005.75,1004.5,1005.5,21
20170101|2016-08-18 02:30,18,1005.5,1006.25,1005.5,1006.25,33
20170101|2016-08-18 03:00,18,1006.5,1007.25,1006.5,1006.75,6
20170101|2016-08-18 03:30,18,1005.25,1005.75,1005,1005,16
20170101|2016-08-18 04:00,18,1005,1006.5,1005,1006.5,8
20170101|2016-08-18 04:30,18,1006.5,1006.5,1006.5,1006.5,1
20170101|2016-08-18 05:00,18,1004.75,1004.75,1001,1003,64
20170101|2016-08-18 05:30,18,1003,1004,1003,1003.5,36
20170101|2016-08-18 06:00,18,1003,1004.5,1002.75,1004.5,29
20170101|2016-08-18 06:30,18,1003.5,1004.75,1003,1004.75,13
20170101|2016-08-18 07:00,18,1004.25,1006.5,1004,1006.5,38
20170101|2016-08-18 07:30,18,1006.25,1006.5,1003.75,1005.75,40
20170101|2016-08-18 08:30,18,1003.75,1003.75,995.5,999,909
20170101|2016-08-18 09:00,18,998.75,1003.5,997.75,1002.75,535
20170101|2016-08-18 09:30,18,1002.75,1003,999.25,1001.75,352
20170101|2016-08-18 10:00,18,1001,1002.5,999,1000,341
20170101|2016-08-18 10:30,18,999.75,1003.25,999.75,1002.75,427
20170101|2016-08-18 11:00,18,1003,1009.5,1003,1009.25,618
20170101|2016-08-18 11:30,18,1009.5,1014.75,1008.75,1013.25,398
20170101|2016-08-18 12:00,18,1013.25,1014.75,1013,1014,121
20170101|2016-08-18 12:30,18,1014.75,1015.75,1012.75,1013.75,424
20170101|2016-08-18 13:00,18,1013.75,1017,1012.75,1014,673
20170101|2016-08-18 19:00,19,1014.5,1017,1013.75,1016,57
20170101|2016-08-18 19:30,19,1014.75,1014.75,1012.25,1012.25,27
20170101|2016-08-18 20:00,19,1012.25,1012.5,1009.5,1011.25,31
20170101|2016-08-18 20:30,19,1009.25,1009.75,1009.25,1009.25,8
20170101|2016-08-18 21:00,19,1008,1008.25,1006.75,1007,45
20170101|2016-08-18 21:30,19,1005.5,1006.25,1001,1001,57
20170101|2016-08-18 22:00,19,1000,1001.5,1000,1000.75,31
20170101|2016-08-18 22:30,19,1002.75,1003.5,1002.5,1003.25,10
20170101|2016-08-18 23:00,19,1004,1004.75,1004,1004.75,4
20170101|2016-08-18 23:30,19,1004.75,1004.75,1004.75,1004.75,9
20170101|2016-08-19 00:30,19,1004.25,1004.5,1002.25,1004.5,13
20170101|2016-08-19 01:00,19,1004.5,1004.5,1003.5,1004,13
20170101|2016-08-19 01:30,19,1004,1006,1003.5,1006,9
20170101|2016-08-19 02:00,19,1004.75,1004.75,1004,1004,5
20170101|2016-08-19 02:30,19,1004.5,1004.5,1004.5,1004.5,3
20170101|2016-08-19 03:00,19,1004.5,1004.75,1004.5,1004.75,3
20170101|2016-08-19 04:00,19,1003.75,1003.75,1003.5,1003.5,27
20170101|2016-08-19 04:30,19,1003.25,1003.25,1002,1002.25,10
20170101|2016-08-19 05:00,19,1001.75,1001.75,999.25,999.75,67
20170101|2016-08-19 05:30,19,998.5,1001.5,998.5,999,32
20170101|2016-08-19 06:00,19,999.75,1000.25,999,999.25,12
20170101|2016-08-19 06:30,19,998.75,1001,998.5,1001,15
20170101|2016-08-19 07:00,19,1000.25,1001,999.5,1000.5,24
20170101|2016-08-19 07:30,19,1000.5,1003.5,1000.5,1002.5,25
20170101|2016-08-19 08:30,19,1001,1004.25,999.5,1002.25,448
20170101|2016-08-19 09:00,19,1002.75,1006.5,1001.5,1004.25,538
20170101|2016-08-19 09:30,19,1004,1004.25,1000.75,1003.25,221
20170101|2016-08-19 10:00,19,1002,1005,1001.25,1004,165
20170101|2016-08-19 10:30,19,1003.75,1010.5,1003.75,1009.25,315
20170101|2016-08-19 11:00,19,1009.25,1010.25,1008,1009.75,239
20170101|2016-08-19 11:30,19,1009.5,1010.5,1008,1008,180
20170101|2016-08-19 12:00,19,1008.25,1009.5,1008.25,1009,117
20170101|2016-08-19 12:30,19,1009.25,1009.75,1006,1006.25,179
20170101|2016-08-19 13:00,19,1006.75,1007.5,1003.5,1004.25,234
20170101|2016-08-21 19:00,22,1001.5,1005.75,1000.25,1005.75,64
20170101|2016-08-21 19:30,22,1004.25,1005.5,1003.25,1003.25,18
20170101|2016-08-21 20:00,22,1004,1010,1004,1009.25,28
20170101|2016-08-21 20:30,22,1009.25,1009.25,1007,1007,19
20170101|2016-08-21 21:00,22,1010,1012,1009.25,1009.25,51
20170101|2016-08-21 21:30,22,1010.25,1011,1009.75,1010,11
20170101|2016-08-21 22:00,22,1009,1009,1008.25,1008.25,10
20170101|2016-08-21 22:30,22,1006.75,1006.75,1006.5,1006.5,9
20170101|2016-08-21 23:00,22,1007.25,1007.5,1007.25,1007.5,6
20170101|2016-08-21 23:30,22,1006.75,1006.75,1006.5,1006.5,5
20170101|2016-08-22 00:00,22,1005.75,1006.5,1005.75,1006.5,6
20170101|2016-08-22 00:30,22,1005,1005,1003,1004.5,15
20170101|2016-08-22 01:00,22,1007.25,1007.5,1005.25,1005.25,8
20170101|2016-08-22 01:30,22,1005.5,1006,1005.5,1006,2
20170101|2016-08-22 02:00,22,1006.25,1006.5,1006.25,1006.5,9
20170101|2016-08-22 02:30,22,1007.75,1007.75,1007.75,1007.75,2
20170101|2016-08-22 03:00,22,1007,1007.5,1007,1007.25,4
20170101|2016-08-22 03:30,22,1007.5,1007.5,1007.5,1007.5,1
20170101|2016-08-22 04:00,22,1008.25,1008.25,1008.25,1008.25,1
20170101|2016-08-22 04:30,22,1008,1008.25,1008,1008.25,4
20170101|2016-08-22 05:00,22,1008,1009.5,1008,1008,13
20170101|2016-08-22 06:00,22,1006.75,1006.75,1006.75,1006.75,4
20170101|2016-08-22 06:30,22,1007.25,1007.75,1007.25,1007.75,3
20170101|2016-08-22 07:00,22,1006,1006.25,1002.75,1002.75,85
20170101|2016-08-22 07:30,22,1002.5,1002.5,1000.25,1000.5,86
20170101|2016-08-22 08:30,22,1001.5,1009.5,1001,1009.5,403
20170101|2016-08-22 09:00,22,1009.5,1013.75,1009,1013.25,407
20170101|2016-08-22 09:30,22,1013.5,1013.75,1010.75,1011.5,277
20170101|2016-08-22 10:00,22,1011.75,1015,1011.75,1014,289
20170101|2016-08-22 10:30,22,1013.75,1016.5,1013,1016.25,231
20170101|2016-08-22 11:00,22,1016.25,1019.75,1016,1018.75,379
20170101|2016-08-22 11:30,22,1019,1020.5,1018.25,1020.25,409
20170101|2016-08-22 12:00,22,1020.25,1020.25,1015.25,1016.5,263
20170101|2016-08-22 12:30,22,1016.5,1018.5,1015.5,1017.25,233
20170101|2016-08-22 13:00,22,1017,1017,1012.75,1016.25,399
20170101|2016-08-22 19:00,23,1015.5,1016.5,1014,1016,22
20170101|2016-08-22 19:30,23,1015.75,1016.75,1015.5,1015.5,32
20170101|2016-08-22 20:00,23,1016.25,1016.25,1012.25,1014,32
20170101|2016-08-22 20:30,23,1014.25,1014.5,1014.25,1014.5,10
20170101|2016-08-22 21:00,23,1014.75,1014.75,1013.25,1013.75,13
20170101|2016-08-22 21:30,23,1012.75,1014.75,1012.25,1014.75,13
20170101|2016-08-22 22:00,23,1014.25,1014.25,1008.75,1008.75,70
20170101|2016-08-22 22:30,23,1010,1010,1008.75,1010,11
20170101|2016-08-22 23:30,23,1009.75,1009.75,1009.75,1009.75,3
20170101|2016-08-23 00:00,23,1009,1009,1009,1009,2
20170101|2016-08-23 00:30,23,1010.5,1010.5,1009.5,1009.5,3
20170101|2016-08-23 01:00,23,1010,1010.25,1008,1010.25,14
20170101|2016-08-23 01:30,23,1010.25,1011,1009,1009,29
20170101|2016-08-23 02:00,23,1008.75,1009.25,1008.75,1009.25,6
20170101|2016-08-23 02:30,23,1010,1010,1010,1010,3
20170101|2016-08-23 03:00,23,1010,1010.75,1010,1010.75,3
20170101|2016-08-23 03:30,23,1010,1010,1009.25,1009.5,11
20170101|2016-08-23 04:00,23,1010.25,1010.25,1009.75,1010,7
20170101|2016-08-23 04:30,23,1010.5,1011.75,1010,1011.75,11
20170101|2016-08-23 05:00,23,1012.25,1012.25,1011.25,1011.25,14
20170101|2016-08-23 05:30,23,1010.75,1010.75,1010.5,1010.5,2
20170101|2016-08-23 06:00,23,1010.5,1011.5,1010,1011.5,20
20170101|2016-08-23 06:30,23,1011.75,1012.25,1011.75,1012.25,11
20170101|2016-08-23 07:00,23,1011.75,1013.5,1011.25,1013.5,43
20170101|2016-08-23 07:30,23,1013.75,1015.5,1013.75,1015,39
20170101|2016-08-23 08:30,23,1013.5,1014.75,1011,1014,438
20170101|2016-08-23 09:00,23,1013.75,1015.5,1009.5,1011.75,359
20170101|2016-08-23 09:30,23,1011,1014.5,1007.5,1014.5,303
20170101|2016-08-23 10:00,23,1014.5,1014.5,1009.5,1011.75,196
20170101|2016-08-23 10:30,23,1012.25,1014,1010.75,1011.25,191
20170101|2016-08-23 11:00,23,1011,1016,1010.75,1014.5,296
20170101|2016-08-23 11:30,23,1014.5,1015,1013.25,1014.75,92
20170101|2016-08-23 12:00,23,1015,1017.25,1014.5,1015,227
20170101|2016-08-23 12:30,23,1015,1017.5,1015,1015.5,285
20170101|2016-08-23 13:00,23,1015.5,1016,1013.25,1013.25,269
20170101|2016-08-23 19:00,24,1013,1014.25,1012.75,1013.5,24
20170101|2016-08-23 19:30,24,1013.5,1014,1013.5,1014,4
20170101|2016-08-23 20:00,24,1013.25,1013.25,1011.75,1011.75,31
20170101|2016-08-23 20:30,24,1011.25,1011.5,1010.5,1010.75,13
20170101|2016-08-23 21:00,24,1011.25,1012,1010.5,1011.5,17
20170101|2016-08-23 21:30,24,1011,1011,1007.75,1007.75,21
20170101|2016-08-23 22:00,24,1007.5,1009,1007.25,1007.75,22
20170101|2016-08-23 23:30,24,1008.25,1008.25,1008.25,1008.25,1
20170101|2016-08-24 00:30,24,1009,1010.75,1009,1009.5,13
20170101|2016-08-24 01:00,24,1009.5,1009.75,1009.25,1009.25,11
20170101|2016-08-24 01:30,24,1009.75,1009.75,1008.25,1008.25,14
20170101|2016-08-24 02:00,24,1008,1008,1004,1005.25,95
20170101|2016-08-24 02:30,24,1006,1007.5,1006,1007.25,18
20170101|2016-08-24 03:00,24,1007.5,1007.75,1006.75,1007.75,4
20170101|2016-08-24 03:30,24,1007.5,1007.75,1006.5,1006.5,33
20170101|2016-08-24 04:00,24,1006.5,1010,1006.5,1009,21
20170101|2016-08-24 04:30,24,1008.25,1008.75,1007.75,1008.75,13
20170101|2016-08-24 05:00,24,1008,1008,1006,1006,19
20170101|2016-08-24 06:00,24,1006,1006.25,1006,1006.25,12
20170101|2016-08-24 06:30,24,1006.25,1007.25,1006,1007.25,11
20170101|2016-08-24 07:00,24,1006,1008.25,1006,1008,22
20170101|2016-08-24 07:30,24,1008.25,1009,1008,1008.5,27
20170101|2016-08-24 08:30,24,1007.75,1011,1005.25,1008.75,667
20170101|2016-08-24 09:00,24,1007.5,1010,1006.25,1009.5,330
20170101|2016-08-24 09:30,24,1009.25,1010.75,1007.5,1008.75,279
20170101|2016-08-24 10:00,24,1009,1009.25,1002,1002.75,459
20170101|2016-08-24 10:30,24,1002.5,1004.25,997,997.75,519
20170101|2016-08-24 11:00,24,997.75,1001.75,997.75,1001.25,481
20170101|2016-08-24 11:30,24,1001,1007.25,1000.5,1006.25,290
20170101|2016-08-24 12:00,24,1006.25,1010,1004.75,1005,287
20170101|2016-08-24 12:30,24,1004.75,1007,1004,1005.5,102
20170101|2016-08-24 13:00,24,1005.25,1007.5,1004.5,1005,312
20170101|2016-08-24 19:00,25,1004.75,1005,1002.5,1003,33
20170101|2016-08-24 19:30,25,1003.75,1005,1003.75,1005,5
20170101|2016-08-24 20:00,25,1004,1005.5,1001.5,1004.25,62
20170101|2016-08-24 20:30,25,1002.5,1002.5,999.5,999.75,46
20170101|2016-08-24 21:00,25,999.25,1000.75,997.75,999.25,41
20170101|2016-08-24 21:30,25,998.25,999.25,994.5,996.75,314
20170101|2016-08-24 22:00,25,995.5,999,995.25,999,298
20170101|2016-08-24 22:30,25,997.5,997.5,997,997.25,11
20170101|2016-08-24 23:00,25,997.75,999.25,997.75,999.25,10
20170101|2016-08-25 00:00,25,998.5,998.5,998.5,998.5,3
20170101|2016-08-25 00:30,25,999.25,999.75,998.25,999.75,13
20170101|2016-08-25 01:00,25,999.75,1003,998.5,1003,43
20170101|2016-08-25 01:30,25,1002.25,1002.5,1000.75,1001.25,27
20170101|2016-08-25 02:00,25,1000.5,1001,999,999,23
20170101|2016-08-25 02:30,25,999.25,1000,999,1000,8
20170101|2016-08-25 03:00,25,1001,1002,1001,1001,9
20170101|2016-08-25 03:30,25,1000.25,1001.25,1000.25,1000.25,5
20170101|2016-08-25 04:00,25,1000,1000,1000,1000,1
20170101|2016-08-25 04:30,25,1000.75,1001.25,1000,1000.25,9
20170101|2016-08-25 05:00,25,1000,1000.5,999,999,36
20170101|2016-08-25 05:30,25,998.75,998.75,998.75,998.75,1
20170101|2016-08-25 06:00,25,999,999,996.5,997.25,39
20170101|2016-08-25 06:30,25,997,998.5,996,998,38
20170101|2016-08-25 07:00,25,998.75,998.75,998,998.75,27
20170101|2016-08-25 07:30,25,999,1001.5,999,1000,50
20170101|2016-08-25 08:30,25,999.5,999.5,992.75,993.5,554
20170101|2016-08-25 09:00,25,992.75,995,991.75,993.25,469
20170101|2016-08-25 09:30,25,993.5,993.75,986.75,988.75,971
20170101|2016-08-25 10:00,25,988.75,989,983.25,984,1249
20170101|2016-08-25 10:30,25,984,985.5,983,983.5,278
20170101|2016-08-25 11:00,25,983.5,985.5,982.5,983.25,354
20170101|2016-08-25 11:30,25,983.25,984,981.25,983,417
20170101|2016-08-25 12:00,25,982.75,983.5,979.25,980.5,493
20170101|2016-08-25 12:30,25,980.75,982,979,979.25,325
20170101|2016-08-25 13:00,25,979.5,979.5,976.75,976.75,851
20170101|2016-08-25 19:00,26,976.25,979.5,976,979.5,55
20170101|2016-08-25 19:30,26,979.75,980.25,979,979.75,62
20170101|2016-08-25 20:00,26,980,981.25,979.75,980,37
20170101|2016-08-25 20:30,26,981.75,982,979.75,979.75,35
20170101|2016-08-25 21:00,26,979.75,979.75,978,978.25,9
20170101|2016-08-25 21:30,26,978,978.75,976.5,976.75,46
20170101|2016-08-25 22:00,26,976.25,978.5,976.25,977,11
20170101|2016-08-25 22:30,26,976.75,976.75,976.75,976.75,1
20170101|2016-08-25 23:30,26,977.75,977.75,977,977,5
20170101|2016-08-26 00:00,26,977.5,978.75,977.5,978.75,2
20170101|2016-08-26 00:30,26,977,977,975.5,975.5,13
20170101|2016-08-26 01:00,26,976,978,976,977.5,16
20170101|2016-08-26 01:30,26,977.5,977.5,975.75,976,15
20170101|2016-08-26 02:00,26,976.75,977.25,976.75,977,9
20170101|2016-08-26 03:00,26,976,976.75,975.75,976.75,7
20170101|2016-08-26 03:30,26,976.25,976.75,976,976.75,8
20170101|2016-08-26 04:00,26,976.5,976.5,975.75,976,27
20170101|2016-08-26 05:00,26,976.25,976.25,974.25,975.75,43
20170101|2016-08-26 05:30,26,975.25,975.75,975.25,975.75,2
20170101|2016-08-26 06:00,26,976.5,978.75,976.5,978.75,16
20170101|2016-08-26 06:30,26,979,980.5,979,980.25,31
20170101|2016-08-26 07:00,26,980,980,979.5,979.75,22
20170101|2016-08-26 07:30,26,979.75,980.5,979.5,980.5,20
20170101|2016-08-26 08:30,26,980.5,981.75,976.5,980,809
20170101|2016-08-26 09:00,26,979.5,981.25,978,980.5,211
20170101|2016-08-26 09:30,26,980.75,980.75,975.5,979,234
20170101|2016-08-26 10:00,26,978.5,978.75,975.75,976.25,189
20170101|2016-08-26 10:30,26,975.75,976,968,969.25,993
20170101|2016-08-26 11:00,26,969.25,969.25,963,963.25,780
20170101|2016-08-26 11:30,26,963.5,969.5,963.25,966.25,524
20170101|2016-08-26 12:00,26,966.5,966.5,963.75,964.5,249
20170101|2016-08-26 12:30,26,964.5,968.25,963.75,966.5,314
20170101|2016-08-26 13:00,26,966.75,970.25,966.75,969.5,328
20170101|2016-08-28 19:00,29,969.75,970,964.75,966.75,50
20170101|2016-08-28 19:30,29,967,967,965.5,965.75,23
20170101|2016-08-28 20:00,29,965.75,972.75,965.75,972.75,73
20170101|2016-08-28 20:30,29,972.75,975.75,972.75,975,41
20170101|2016-08-28 21:00,29,975.25,976,972.5,972.5,30
20170101|2016-08-28 21:30,29,973.25,973.75,973,973.5,9
20170101|2016-08-28 22:00,29,971.75,973.25,971.75,973,6
20170101|2016-08-28 22:30,29,972.5,972.75,972.5,972.75,12
20170101|2016-08-28 23:00,29,972.25,972.5,972.25,972.5,3
20170101|2016-08-29 00:00,29,973,973,972.25,972.25,12
20170101|2016-08-29 00:30,29,972.5,972.5,971.5,971.75,54
20170101|2016-08-29 01:00,29,970.5,971,969.75,970.25,12
20170101|2016-08-29 01:30,29,970,970,969.25,970,9
20170101|2016-08-29 02:00,29,970,971,970,971,4
20170101|2016-08-29 02:30,29,971,971.75,970.5,970.5,7
20170101|2016-08-29 03:30,29,969.25,969.25,969,969,6
20170101|2016-08-29 04:00,29,968.5,968.5,967.25,967.25,12
20170101|2016-08-29 04:30,29,967.25,969,967.25,968,13
20170101|2016-08-29 05:00,29,965.25,965.5,965.25,965.5,2
20170101|2016-08-29 05:30,29,965.75,967,964.75,966.5,10
20170101|2016-08-29 06:00,29,965.25,965.25,964.75,964.75,5
20170101|2016-08-29 06:30,29,965,967.25,965,966.5,21
20170101|2016-08-29 07:00,29,966.25,967.25,964.25,965.25,34
20170101|2016-08-29 07:30,29,964.75,966.5,964.75,965.5,26
20170101|2016-08-29 08:30,29,966.5,970.5,964.75,967.25,454
20170101|2016-08-29 09:00,29,967.25,970.75,967,970,178
20170101|2016-08-29 09:30,29,970,973.75,969.75,971.75,346
20170101|2016-08-29 10:00,29,971.75,973.25,970.25,971,128
20170101|2016-08-29 10:30,29,971.75,971.75,968,971,270
20170101|2016-08-29 11:00,29,971,972,969,969,234
20170101|2016-08-29 11:30,29,969,969.75,966,966.75,185
20170101|2016-08-29 12:00,29,967,967.75,965.75,966,120
20170101|2016-08-29 12:30,29,966.25,967,964.75,965.75,167
20170101|2016-08-29 13:00,29,966,967.25,965.5,966.25,418
20170101|2016-08-29 19:00,30,966.75,968.75,966.75,968.75,51
20170101|2016-08-29 19:30,30,969,969,968.5,968.5,5
20170101|2016-08-29 20:00,30,969.5,970.25,969.5,970.25,4
20170101|2016-08-29 20:30,30,969,969.25,968,968.25,21
20170101|2016-08-29 21:00,30,966,966.5,965.5,966.5,30
20170101|2016-08-29 21:30,30,966.25,966.25,966,966,7
20170101|2016-08-29 22:00,30,968.25,968.25,967.75,968,7
20170101|2016-08-29 22:30,30,967.75,968.25,967.75,968.25,2
20170101|2016-08-30 00:00,30,967,967,967,967,2
20170101|2016-08-30 00:30,30,967.5,968.5,967.5,968.5,3
20170101|2016-08-30 01:00,30,967.75,967.75,967.5,967.5,16
20170101|2016-08-30 01:30,30,967.25,968.5,967.25,967.75,4
20170101|2016-08-30 02:00,30,967.5,968.5,967.25,967.25,10
20170101|2016-08-30 02:30,30,967,967,966.25,966.75,6
20170101|2016-08-30 03:00,30,966.75,966.75,966.75,966.75,1
20170101|2016-08-30 03:30,30,966,966,965.5,965.5,54
20170101|2016-08-30 04:30,30,965.5,965.5,965,965,27
20170101|2016-08-30 05:00,30,965.25,965.25,965,965,2
20170101|2016-08-30 05:30,30,965.25,965.25,965.25,965.25,3
20170101|2016-08-30 06:00,30,965.5,966,965.5,965.5,3
20170101|2016-08-30 06:30,30,965.75,966.75,965.75,966.75,7
20170101|2016-08-30 07:00,30,967.25,967.5,965,965,51
20170101|2016-08-30 07:30,30,965,965.5,965,965,35
20170101|2016-08-30 08:30,30,966,967.5,959.75,960.75,629
20170101|2016-08-30 09:00,30,960.5,961,954,954,1088
20170101|2016-08-30 09:30,30,954,955,952.25,954.5,653
20170101|2016-08-30 10:00,30,954.5,955.25,950.25,952.75,614
20170101|2016-08-30 10:30,30,952.5,952.5,949.5,950.25,301
20170101|2016-08-30 11:00,30,950.25,952,950.25,951,283
20170101|2016-08-30 11:30,30,950.75,952.25,950.5,951.5,317
20170101|2016-08-30 12:00,30,951.5,952.25,951.25,951.75,326
20170101|2016-08-30 12:30,30,951.75,952,949,950,401
20170101|2016-08-30 13:00,30,950.25,956,950,955.5,433
20170101|2016-08-30 19:00,31,954.25,955.5,954,954.5,36
20170101|2016-08-30 19:30,31,953.75,954.25,951.5,953.5,23
20170101|2016-08-30 20:00,31,952.5,954.25,952,952,19
20170101|2016-08-30 20:30,31,952,953.25,951.25,953.25,20
20170101|2016-08-30 21:00,31,951.5,952,951.5,952,13
20170101|2016-08-30 21:30,31,951.25,953,950.5,950.75,26
20170101|2016-08-30 22:00,31,950.25,950.25,948.5,949.25,37
20170101|2016-08-30 22:30,31,949.75,949.75,949.75,949.75,1
20170101|2016-08-30 23:00,31,949,949,949,949,2
20170101|2016-08-30 23:30,31,950,950.25,949.25,949.25,21
20170101|2016-08-31 00:00,31,949.5,949.75,949,949,8
20170101|2016-08-31 00:30,31,948.75,948.75,948.25,948.25,16
20170101|2016-08-31 01:00,31,948,949,946.75,948.5,134
20170101|2016-08-31 01:30,31,948,949.5,947.5,947.75,28
20170101|2016-08-31 02:00,31,947.25,947.5,946.75,947.5,27
20170101|2016-08-31 02:30,31,947.75,947.75,947.75,947.75,1
20170101|2016-08-31 03:00,31,947.25,947.25,946.5,946.5,11
20170101|2016-08-31 03:30,31,946.5,947,946.25,947,5
20170101|2016-08-31 04:00,31,946.75,947,946.75,947,7
20170101|2016-08-31 04:30,31,946.75,946.75,946.5,946.5,7
20170101|2016-08-31 05:00,31,946.5,947.25,946.25,946.75,15
20170101|2016-08-31 06:00,31,946.75,947,946.75,947,2
20170101|2016-08-31 06:30,31,947.75,947.75,944.75,947.25,105
20170101|2016-08-31 07:00,31,947.5,948.75,947.25,948.75,47
20170101|2016-08-31 07:30,31,947.75,947.75,946.25,946.25,22
20170101|2016-08-31 08:30,31,947,958.75,946,955.75,737
20170101|2016-08-31 09:00,31,956,956.5,951,952.25,595
20170101|2016-08-31 09:30,31,952.25,952.25,947.25,950.5,520
20170101|2016-08-31 10:00,31,950,950,945.25,945.75,364
20170101|2016-08-31 10:30,31,945.5,950.25,943.5,949.5,498
20170101|2016-08-31 11:00,31,949.5,949.5,944.5,944.5,283
20170101|2016-08-31 11:30,31,944.75,945.25,943,944,476
20170101|2016-08-31 12:00,31,944,946.75,940.75,946.25,958
20170101|2016-08-31 12:30,31,946.5,949.25,945.25,947,817
20170101|2016-08-31 13:00,31,948,948.5,943.75,944.75,371
20170101|2016-08-31 19:00,1,945,947.25,944.25,945.75,70
20170101|2016-08-31 19:30,1,945,946,943.75,945.5,48
20170101|2016-08-31 20:00,1,946.5,947.25,943,945.5,26
20170101|2016-08-31 20:30,1,945,945.5,944.75,945.5,9
20170101|2016-08-31 21:00,1,944.75,946.75,944.75,946.75,69
20170101|2016-08-31 21:30,1,946.25,946.75,945.75,946,64
20170101|2016-08-31 22:00,1,946,949.5,944.75,949.5,135
20170101|2016-08-31 22:30,1,948.75,949,948.25,949,9
20170101|2016-08-31 23:00,1,949.25,950,949.25,949.25,12
20170101|2016-08-31 23:30,1,949.75,949.75,949.5,949.5,4
20170101|2016-09-01 00:00,1,950,950,950,950,2
20170101|2016-09-01 00:30,1,949.5,950.75,949.5,950.75,19
20170101|2016-09-01 01:00,1,951,951.25,950,950,26
20170101|2016-09-01 01:30,1,949.75,949.75,949.5,949.5,3
20170101|2016-09-01 02:00,1,949.5,951,949.5,951,9
20170101|2016-09-01 02:30,1,950.5,950.5,950.5,950.5,1
20170101|2016-09-01 03:00,1,950.25,950.5,949.75,949.75,23
20170101|2016-09-01 03:30,1,950.5,950.5,950.25,950.25,4
20170101|2016-09-01 04:00,1,950.5,950.75,950.5,950.75,11
20170101|2016-09-01 04:30,1,950.75,950.75,950.25,950.25,2
20170101|2016-09-01 05:00,1,950.5,950.5,950.5,950.5,1
20170101|2016-09-01 05:30,1,950.25,950.5,950.25,950.5,4
20170101|2016-09-01 06:00,1,950.5,950.5,950.5,950.5,1
20170101|2016-09-01 06:30,1,950,950,948.75,949,88
20170101|2016-09-01 07:00,1,949.25,949.5,948.5,949.5,83
20170101|2016-09-01 07:30,1,949.25,950,946.75,950,209
20170101|2016-09-01 08:30,1,950.5,951,946.5,949,1423
20170101|2016-09-01 09:00,1,949,950.5,944.5,944.5,432
20170101|2016-09-01 09:30,1,944.5,945.25,940.25,944.75,882
20170101|2016-09-01 10:00,1,944.5,949.25,943,948.25,347
20170101|2016-09-01 10:30,1,947.75,950.75,947,950.75,391
20170101|2016-09-01 11:00,1,951,951.25,947,947.25,260
20170101|2016-09-01 11:30,1,947.5,948.5,945.25,945.25,147
20170101|2016-09-01 12:00,1,945.25,946,943.5,945.75,185
20170101|2016-09-01 12:30,1,945.5,946.5,945,945.25,100
20170101|2016-09-01 13:00,1,945,948.25,944.5,948.25,319
20170101|2016-09-01 19:00,2,947.75,952.5,947.75,952,45
20170101|2016-09-01 19:30,2,951.5,952.5,950.5,952.5,105
20170101|2016-09-01 20:00,2,952.5,953.5,951.5,952,57
20170101|2016-09-01 20:30,2,952,954,952,953.5,25
20170101|2016-09-01 21:00,2,954,955.5,954,954.5,39
20170101|2016-09-01 21:30,2,955,956.75,955,956,38
20170101|2016-09-01 22:00,2,955.5,957.75,955.5,956.75,62
20170101|2016-09-01 22:30,2,956.5,957,956.25,956.25,18
20170101|2016-09-01 23:30,2,956,956,956,956,2
20170101|2016-09-02 00:00,2,956,956,955.75,956,5
20170101|2016-09-02 00:30,2,956.25,956.25,953.75,953.75,16
20170101|2016-09-02 01:00,2,954.25,954.25,952.25,952.25,25
20170101|2016-09-02 01:30,2,951.25,951.75,950.25,951.5,115
20170101|2016-09-02 02:00,2,951.5,952,951.5,952,11
20170101|2016-09-02 02:30,2,952,953.5,951.75,953.5,12
20170101|2016-09-02 03:00,2,953.5,953.5,953.5,953.5,4
20170101|2016-09-02 03:30,2,953,953.25,952.75,952.75,4
20170101|2016-09-02 04:00,2,953.5,955.25,953,955.25,18
20170101|2016-09-02 04:30,2,955,955.25,953,953,11
20170101|2016-09-02 05:30,2,953.5,953.5,953.5,953.5,2
20170101|2016-09-02 06:00,2,954.25,955,954.25,955,7
20170101|2016-09-02 06:30,2,955.25,955.25,954,954.75,10
20170101|2016-09-02 07:00,2,954.25,955,954,955,32
20170101|2016-09-02 07:30,2,955.5,956.75,955.25,955.75,34
20170101|2016-09-02 08:30,2,954.5,958.75,952,956.25,473
20170101|2016-09-02 09:00,2,956.5,957,955.25,955.75,213
20170101|2016-09-02 09:30,2,956,958.5,953.25,954.5,447
20170101|2016-09-02 10:00,2,955,957,953.75,956,199
20170101|2016-09-02 10:30,2,956.25,956.75,954,955,136
20170101|2016-09-02 11:00,2,955,956,952.25,952.75,338
20170101|2016-09-02 11:30,2,952.5,952.75,950.75,951,174
20170101|2016-09-02 12:00,2,951.25,952.75,950.5,951.75,202
20170101|2016-09-02 12:30,2,952,954,951.5,951.75,162
20170101|2016-09-02 13:00,2,952,956.75,952,956.5,425
20170101|2016-09-05 19:00,6,955.75,958.5,955.75,958.25,86
20170101|2016-09-05 19:30,6,958.25,958.5,958.25,958.5,4
20170101|2016-09-05 20:00,6,959,959,955.75,956.75,45
20170101|2016-09-05 20:30,6,956.5,958.75,956.25,958.25,22
20170101|2016-09-05 21:00,6,957,957.75,957,957.75,2
20170101|2016-09-05 21:30,6,957.75,957.75,957,957.25,13
20170101|2016-09-05 22:00,6,956.5,957.75,956.25,957.75,10
20170101|2016-09-05 22:30,6,957.75,957.75,956.5,956.5,5
20170101|2016-09-05 23:30,6,956.75,956.75,956.25,956.25,5
20170101|2016-09-06 00:30,6,957.5,957.5,955.75,955.75,24
20170101|2016-09-06 01:00,6,956.5,956.75,955.5,955.75,20
20170101|2016-09-06 01:30,6,955.5,956.5,955.5,956.25,15
20170101|2016-09-06 02:00,6,955.5,956,955.25,955.75,25
20170101|2016-09-06 02:30,6,955.75,956,955.75,955.75,4
20170101|2016-09-06 03:00,6,956.25,956.75,955.5,956.75,17
20170101|2016-09-06 03:30,6,955.75,956,955.75,955.75,6
20170101|2016-09-06 04:00,6,955.75,955.75,955.75,955.75,8
20170101|2016-09-06 04:30,6,955.5,955.5,952.75,952.75,25
20170101|2016-09-06 05:00,6,952.5,953.25,952.5,952.75,13
20170101|2016-09-06 05:30,6,953,953.25,953,953.25,3
20170101|2016-09-06 06:00,6,953.25,953.5,953.25,953.5,13
20170101|2016-09-06 06:30,6,953.75,953.75,953.25,953.25,11
20170101|2016-09-06 07:00,6,953.25,953.75,952.5,953.25,19
20170101|2016-09-06 07:30,6,952.5,952.75,951.75,951.75,43
20170101|2016-09-06 08:30,6,953.25,963.5,950.75,963.25,670
20170101|2016-09-06 09:00,6,963.5,967.5,962,965.5,684
20170101|2016-09-06 09:30,6,966.25,967,961.5,962,430
20170101|2016-09-06 10:00,6,962,964.25,960.5,963.75,340
20170101|2016-09-06 10:30,6,963.5,964.75,963,964,329
20170101|2016-09-06 11:00,6,963.75,964,961.5,962,187
20170101|2016-09-06 11:30,6,961.5,963,960.5,961.5,276
20170101|2016-09-06 12:00,6,961.25,961.5,959.75,961,129
20170101|2016-09-06 12:30,6,960.75,963.5,960.75,963.5,240
20170101|2016-09-06 13:00,6,963.25,963.75,961.5,962,684
20170101|2016-09-06 19:00,7,962.5,963.25,961.75,963,96
20170101|2016-09-06 19:30,7,963,964.5,963,964.5,41
20170101|2016-09-06 20:00,7,964.75,965,963.5,964,228
20170101|2016-09-06 20:30,7,963.75,964,963.25,963.75,5
20170101|2016-09-06 21:00,7,964.5,965.5,964.5,965.5,9
20170101|2016-09-06 21:30,7,965.25,965.75,963.5,963.5,69
20170101|2016-09-06 22:00,7,964.5,966.75,963.75,966.75,26
20170101|2016-09-06 22:30,7,966,966,966,966,4
20170101|2016-09-06 23:30,7,965.75,967,965,967,14
20170101|2016-09-07 00:00,7,967,967,967,967,5
20170101|2016-09-07 00:30,7,966.25,970,966.25,970,66
20170101|2016-09-07 01:00,7,969.25,971.5,969.25,971.5,53
20170101|2016-09-07 01:30,7,972,973.25,971.5,971.5,51
20170101|2016-09-07 02:00,7,971,971.5,970.75,971.5,41
20170101|2016-09-07 02:30,7,971.25,971.75,970.5,971.25,42
20170101|2016-09-07 03:00,7,971.25,971.5,971.25,971.5,15
20170101|2016-09-07 03:30,7,972.5,973,971.75,971.75,33
20170101|2016-09-07 04:00,7,971.75,971.75,971,971,12
20170101|2016-09-07 04:30,7,971.75,971.75,970.75,970.75,9
20170101|2016-09-07 05:00,7,972,972,972,972,3
20170101|2016-09-07 05:30,7,972,972,971.75,971.75,3
20170101|2016-09-07 06:00,7,971.5,971.75,971.5,971.75,4
20170101|2016-09-07 06:30,7,971.25,971.25,970.75,971,17
20170101|2016-09-07 07:00,7,971,972.25,970.5,972.25,156
20170101|2016-09-07 07:30,7,971.75,974.75,971.75,973.75,179
20170101|2016-09-07 08:30,7,974.25,981.5,974,979.5,1391
20170101|2016-09-07 09:00,7,979.75,980.25,977.25,979.25,436
20170101|2016-09-07 09:30,7,979.25,979.75,974,974,747
20170101|2016-09-07 10:00,7,973.75,976.5,972.5,973.25,486
20170101|2016-09-07 10:30,7,973.25,976,973.25,975.75,278
20170101|2016-09-07 11:00,7,975.75,977.5,975.25,975.75,227
20170101|2016-09-07 11:30,7,975.75,978,975.75,977.25,100
20170101|2016-09-07 12:00,7,977.5,977.75,976,976,574
20170101|2016-09-07 12:30,7,976.5,978,976.5,976.75,278
20170101|2016-09-07 13:00,7,977,980.25,976,980.25,451
20170101|2016-09-07 19:00,8,980,981.5,979.5,980.25,149
20170101|2016-09-07 19:30,8,980,980,979.5,979.5,2
20170101|2016-09-07 20:00,8,979,979.75,977.25,978.25,64
20170101|2016-09-07 20:30,8,979.5,979.5,979.5,979.5,1
20170101|2016-09-07 21:00,8,979.75,980.25,979.75,980,9
20170101|2016-09-07 21:30,8,980.25,980.25,980,980,3
20170101|2016-09-07 22:00,8,980.25,981.25,979.5,980.25,29
20170101|2016-09-07 23:30,8,981,981,980.5,980.5,5
20170101|2016-09-08 00:00,8,980.5,981,980.25,980.25,7
20170101|2016-09-08 00:30,8,979.75,981.5,979.75,981.25,28
20170101|2016-09-08 01:00,8,981.5,981.5,980,980,7
20170101|2016-09-08 01:30,8,980.5,982.5,980.5,982.25,42
20170101|2016-09-08 02:00,8,981.75,983.25,981.5,983.25,24
20170101|2016-09-08 02:30,8,982.5,982.5,982.5,982.5,1
20170101|2016-09-08 03:00,8,982.25,982.25,981.5,981.75,13
20170101|2016-09-08 03:30,8,982.75,985.25,982.75,984.75,50
20170101|2016-09-08 04:00,8,984.5,984.75,983.75,984.75,36
20170101|2016-09-08 04:30,8,984.5,984.5,983,984,27
20170101|2016-09-08 05:00,8,984.5,985.5,984.5,985.5,12
20170101|2016-09-08 05:30,8,985.75,986.25,985.25,985.25,20
20170101|2016-09-08 06:00,8,986,986,984.75,985.25,14
20170101|2016-09-08 06:30,8,984.5,986.5,984.5,985,53
20170101|2016-09-08 07:00,8,984.75,985.25,983.5,983.75,65
20170101|2016-09-08 07:30,8,983.75,984.5,983.5,984.5,9
20170101|2016-09-08 08:30,8,983.75,987,979,980,1061
20170101|2016-09-08 09:00,8,979.75,980.75,974.75,979,685
20170101|2016-09-08 09:30,8,979.5,979.75,974,978,359
20170101|2016-09-08 10:00,8,978,979.5,976.75,978,470
20170101|2016-09-08 10:30,8,978.25,978.75,976,978.25,225
20170101|2016-09-08 11:00,8,977.5,978,976.75,976.75,82
20170101|2016-09-08 11:30,8,976.25,977.75,975.75,977.75,140
20170101|2016-09-08 12:00,8,977.5,978.5,976.25,978.5,181
20170101|2016-09-08 12:30,8,978.75,980.75,978.5,980.25,393
20170101|2016-09-08 13:00,8,980.5,981,978,980.25,545
20170101|2016-09-08 19:00,9,981,981.5,979.5,980,63
20170101|2016-09-08 19:30,9,979.5,979.5,978.5,979,13
20170101|2016-09-08 20:00,9,978.75,978.75,976.5,977.75,26
20170101|2016-09-08 20:30,9,977,977.5,977,977.5,8
20170101|2016-09-08 21:00,9,978,978,978,978,2
20170101|2016-09-08 21:30,9,978.25,978.25,978,978,12
20170101|2016-09-08 22:00,9,978,979,978,978.5,7
20170101|2016-09-08 23:00,9,978.5,978.5,978.25,978.25,7
20170101|2016-09-08 23:30,9,978.25,978.25,978.25,978.25,1
20170101|2016-09-09 00:00,9,977.5,978.75,977.5,978.75,17
20170101|2016-09-09 00:30,9,979,980.25,979,980.25,12
20170101|2016-09-09 01:00,9,980.5,980.75,979.75,980,52
20170101|2016-09-09 01:30,9,980,980.75,979.75,980.75,23
20170101|2016-09-09 02:00,9,981,981,980.75,980.75,8
20170101|2016-09-09 02:30,9,980,980,979.5,979.5,4
20170101|2016-09-09 03:00,9,979.25,979.25,979,979,3
20170101|2016-09-09 03:30,9,979.75,979.75,979.75,979.75,3
20170101|2016-09-09 04:30,9,981,983.25,981,983,139
20170101|2016-09-09 05:00,9,981.5,981.75,980.5,981.75,28
20170101|2016-09-09 05:30,9,982.25,983,982.25,982.75,41
20170101|2016-09-09 06:00,9,982.5,982.5,981.5,981.5,4
20170101|2016-09-09 06:30,9,981.5,981.5,980,980.25,8
20170101|2016-09-09 07:00,9,980.5,981.5,979.75,980.75,17
20170101|2016-09-09 07:30,9,979.75,981.75,979,979.75,22
20170101|2016-09-09 08:30,9,981,983.5,975.75,978,851
20170101|2016-09-09 09:00,9,977.5,983,977.5,982,485
20170101|2016-09-09 09:30,9,981.75,984.5,979.75,984,373
20170101|2016-09-09 10:00,9,984.25,986,983.25,984.75,391
20170101|2016-09-09 10:30,9,984.5,986.75,984.25,985,404
20170101|2016-09-09 11:00,9,985.5,986.5,980.25,980.25,363
20170101|2016-09-09 11:30,9,980.5,983.75,980.25,982.5,153
20170101|2016-09-09 12:00,9,983.25,985,982.75,985,152
20170101|2016-09-09 12:30,9,984.75,986.25,984.5,985.75,428
20170101|2016-09-09 13:00,9,985.75,986.25,981.5,981.5,1301
20170101|2016-09-11 19:00,12,981.75,983,980.25,981.5,39
20170101|2016-09-11 19:30,12,981.75,982.25,981.75,982.25,4
20170101|2016-09-11 20:00,12,981.75,981.75,976.5,976.5,74
20170101|2016-09-11 20:30,12,976.5,976.5,974.5,975,40
20170101|2016-09-11 21:00,12,975.5,976.75,975.5,976,16
20170101|2016-09-11 21:30,12,976,976,975,975.25,12
20170101|2016-09-11 22:00,12,975,976.5,974.5,976,17
20170101|2016-09-11 22:30,12,976,976,976,976,1
20170101|2016-09-12 00:00,12,976,976,975.75,975.75,3
20170101|2016-09-12 00:30,12,976,977.25,975.5,977.25,17
20170101|2016-09-12 01:00,12,976.5,978,976.25,978,96
20170101|2016-09-12 01:30,12,977.5,978.5,977,977.5,115
20170101|2016-09-12 02:00,12,978.25,978.75,977.5,977.5,17
20170101|2016-09-12 02:30,12,978.25,978.25,977.5,978,24
20170101|2016-09-12 03:00,12,977.5,978.75,977.5,977.75,12
20170101|2016-09-12 03:30,12,978.25,978.25,978,978,3
20170101|2016-09-12 04:30,12,977,978,977,978,3
20170101|2016-09-12 05:00,12,977.5,977.75,977.5,977.75,9
20170101|2016-09-12 05:30,12,978,978,978,978,1
20170101|2016-09-12 06:00,12,978.25,978.5,978,978.5,16
20170101|2016-09-12 06:30,12,978.5,978.75,977.25,978,34
20170101|2016-09-12 07:00,12,977.75,979.75,977.5,979.75,72
20170101|2016-09-12 07:30,12,979.75,980.25,979.5,979.75,47
20170101|2016-09-12 08:30,12,980,985.5,979.25,983,718
20170101|2016-09-12 09:00,12,984,986.25,983.25,984.5,429
20170101|2016-09-12 09:30,12,985,985,980.5,982,465
20170101|2016-09-12 10:00,12,982,985.5,981.5,985.25,292
20170101|2016-09-12 10:30,12,984.75,993.5,984.5,992.25,1269
20170101|2016-09-12 11:00,12,993.5,993.75,965.75,971.25,2233
20170101|2016-09-12 11:30,12,971.25,971.25,963,966,1222
20170101|2016-09-12 12:00,12,965.5,968.75,965.5,967,313
20170101|2016-09-12 12:30,12,966.5,972.5,965.75,971.5,632
20170101|2016-09-12 13:00,12,971.25,973.25,967.75,970.5,842
20170101|2016-09-12 19:00,13,969.25,970.25,966.75,969.25,30
20170101|2016-09-12 19:30,13,968,968.75,968,968.75,7
20170101|2016-09-12 20:00,13,970,975,970,974.5,80
20170101|2016-09-12 20:30,13,975.25,975.25,973.25,974,35
20170101|2016-09-12 21:00,13,974,974.25,973.75,974,30
20170101|2016-09-12 21:30,13,973.75,974,973.75,974,6
20170101|2016-09-12 22:00,13,971.5,971.5,970,970,34
20170101|2016-09-12 22:30,13,970,970,969.5,969.75,7
20170101|2016-09-12 23:00,13,969.5,969.5,969.5,969.5,51
20170101|2016-09-12 23:30,13,969.25,971,969.25,970,16
20170101|2016-09-13 00:00,13,970.75,970.75,970.75,970.75,1
20170101|2016-09-13 00:30,13,971,971,969,969.75,31
20170101|2016-09-13 01:00,13,970,971,970,970.5,15
20170101|2016-09-13 01:30,13,970,971.75,967,971,97
20170101|2016-09-13 02:00,13,971,971,967,967.75,24
20170101|2016-09-13 03:00,13,967,967,965.75,965.75,3
20170101|2016-09-13 03:30,13,966,966,964.75,964.75,8
20170101|2016-09-13 04:00,13,964,964.75,964,964,26
20170101|2016-09-13 04:30,13,964.5,964.5,964.5,964.5,1
20170101|2016-09-13 05:00,13,964.75,964.75,962.75,963.25,53
20170101|2016-09-13 05:30,13,964.75,964.75,964.75,964.75,20
20170101|2016-09-13 06:00,13,964.75,964.75,963,963.25,8
20170101|2016-09-13 06:30,13,963.5,964,962.75,963,27
20170101|2016-09-13 07:00,13,962.75,962.75,961,961.25,134
20170101|2016-09-13 07:30,13,961.25,963.75,961.25,961.5,65
20170101|2016-09-13 08:30,13,962,963,955.5,955.75,1444
20170101|2016-09-13 09:00,13,955.75,958.5,954,956.75,1263
20170101|2016-09-13 09:30,13,956.75,957.5,954.75,955.5,651
20170101|2016-09-13 10:00,13,955.75,955.75,952.5,954.25,1193
20170101|2016-09-13 10:30,13,954,954.75,950.75,952.25,502
20170101|2016-09-13 11:00,13,952.25,953,949,950.25,620
20170101|2016-09-13 11:30,13,950,952.25,947.25,951,829
20170101|2016-09-13 12:00,13,950.75,952.5,949.5,951.5,384
20170101|2016-09-13 12:30,13,951.25,952.75,949.25,950.5,442
20170101|2016-09-13 13:00,13,950.5,950.75,948,950.25,1043
20170101|2016-09-13 19:00,14,948.75,950,948,950,40
20170101|2016-09-13 19:30,14,949.75,949.75,948.75,948.75,12
20170101|2016-09-13 20:00,14,949.5,950.5,948.25,950.5,42
20170101|2016-09-13 20:30,14,950.5,951,950.25,951,16
20170101|2016-09-13 21:00,14,950.75,950.75,948.25,949,27
20170101|2016-09-13 21:30,14,949.25,950.25,949,950.25,25
20170101|2016-09-13 22:00,14,950.75,951.5,950.75,951.5,21
20170101|2016-09-13 23:00,14,950.75,950.75,950.75,950.75,1
20170101|2016-09-13 23:30,14,951,951.5,951,951.5,4
20170101|2016-09-14 00:30,14,951.25,951.25,951,951,10
20170101|2016-09-14 01:00,14,951.25,951.75,950,951.75,10
20170101|2016-09-14 01:30,14,950.75,951.5,950.75,950.75,9
20170101|2016-09-14 02:00,14,951,951,949.75,950,14
20170101|2016-09-14 02:30,14,950.25,950.75,950.25,950.75,28
20170101|2016-09-14 03:00,14,950.75,950.75,950.5,950.75,8
20170101|2016-09-14 03:30,14,950.5,951,950.5,950.75,16
20170101|2016-09-14 04:00,14,950,950.75,949.75,950.5,12
20170101|2016-09-14 04:30,14,951.5,951.5,950.75,950.75,3
20170101|2016-09-14 05:00,14,950.25,951.25,950,951.25,10
20170101|2016-09-14 06:30,14,951.25,952,951.25,951.25,16
20170101|2016-09-14 07:00,14,951.25,951.5,948.25,948.5,40
20170101|2016-09-14 07:30,14,948,949.5,948,949,58
20170101|2016-09-14 08:30,14,949.5,952.75,948.25,951.75,965
20170101|2016-09-14 09:00,14,951.75,951.75,945.5,947.5,774
20170101|2016-09-14 09:30,14,947.75,952,947.5,949.25,679
20170101|2016-09-14 10:00,14,949.5,953,949.5,950.75,252
20170101|2016-09-14 10:30,14,950.5,951.5,948.25,949,317
20170101|2016-09-14 11:00,14,949,950.75,948.75,949.5,220
20170101|2016-09-14 11:30,14,949.25,949.25,947,947.5,538
20170101|2016-09-14 12:00,14,947.5,948.5,947.5,947.75,225
20170101|2016-09-14 12:30,14,947.75,949.75,947.5,948,201
20170101|2016-09-14 13:00,14,948.25,948.75,946.75,948.5,505
20170101|2016-09-14 19:00,15,948.25,950,948.25,949.5,77
20170101|2016-09-14 19:30,15,949.75,950,949.75,950,2
20170101|2016-09-14 20:00,15,949.5,949.5,948.5,949,8
20170101|2016-09-14 20:30,15,949.25,949.25,949.25,949.25,4
20170101|2016-09-14 21:00,15,949,949,948.5,948.5,6
20170101|2016-09-14 21:30,15,948.25,948.25,947.75,948,12
20170101|2016-09-14 22:00,15,947.25,948,947,948,14
20170101|2016-09-14 22:30,15,947.75,947.75,947.75,947.75,1
20170101|2016-09-14 23:00,15,948.5,948.5,948.5,948.5,4
20170101|2016-09-14 23:30,15,949.25,949.25,949.25,949.25,3
20170101|2016-09-15 00:30,15,948.25,948.25,948.25,948.25,2
20170101|2016-09-15 01:00,15,948.5,948.5,948.25,948.25,2
20170101|2016-09-15 01:30,15,948,948.5,948,948.5,12
20170101|2016-09-15 02:00,15,948.5,949.5,948.5,949.5,11
20170101|2016-09-15 02:30,15,949.5,949.5,949,949,3
20170101|2016-09-15 03:00,15,949,949.75,949,949.25,7
20170101|2016-09-15 03:30,15,949.75,950.5,949.75,950.25,4
20170101|2016-09-15 04:00,15,949.75,950.25,949.75,950,30
20170101|2016-09-15 04:30,15,951,951.5,950.75,950.75,26
20170101|2016-09-15 05:00,15,950.25,950.25,949.25,949.25,15
20170101|2016-09-15 05:30,15,951,951.25,950.25,951,9
20170101|2016-09-15 06:00,15,951.25,951.75,950.75,950.75,19
20170101|2016-09-15 06:30,15,951,952,950.75,952,6
20170101|2016-09-15 07:00,15,952,952,951.5,952,17
20170101|2016-09-15 07:30,15,951.75,953.25,951.5,953,31
20170101|2016-09-15 08:30,15,952.75,952.75,946.5,949.5,692
20170101|2016-09-15 09:00,15,949.5,950.5,948,948.75,455
20170101|2016-09-15 09:30,15,948.25,950,946.75,950,215
20170101|2016-09-15 10:00,15,950,955.75,950,955.25,841
20170101|2016-09-15 10:30,15,955.25,958.25,954.25,954.5,785
20170101|2016-09-15 11:00,15,954.5,955.75,953.5,955,235
20170101|2016-09-15 11:30,15,955,957.25,954.5,956,167
20170101|2016-09-15 12:00,15,956.25,957.25,955.25,956.75,112
20170101|2016-09-15 12:30,15,956.25,956.25,954.75,956,121
20170101|2016-09-15 13:00,15,956,956.75,954.75,955.25,402
20170101|2016-09-15 19:00,16,953.75,955.25,953.25,954.75,36
20170101|2016-09-15 19:30,16,954.5,955.25,954.25,954.5,25
20170101|2016-09-15 20:00,16,954.25,954.25,953.75,953.75,123
20170101|2016-09-15 20:30,16,953.75,954.25,953.5,954.25,27
20170101|2016-09-15 21:00,16,954.75,955,954.75,954.75,14
20170101|2016-09-15 21:30,16,955,955,955,955,4
20170101|2016-09-15 22:00,16,954.75,954.75,954.25,954.25,36
20170101|2016-09-15 22:30,16,954.5,955.25,954.5,955,18
20170101|2016-09-15 23:00,16,955,955.25,955,955,6
20170101|2016-09-15 23:30,16,955.25,955.25,955.25,955.25,4
20170101|2016-09-16 00:00,16,955,955.25,955,955,9
20170101|2016-09-16 00:30,16,955.5,955.75,955.5,955.75,4
20170101|2016-09-16 01:00,16,956,956.75,956,956,18
20170101|2016-09-16 01:30,16,956,956,955.25,955.25,4
20170101|2016-09-16 02:00,16,955,955,955,955,7
20170101|2016-09-16 03:00,16,955.75,956.5,955.75,956.5,7
20170101|2016-09-16 03:30,16,956.5,957.25,956.5,957,15
20170101|2016-09-16 04:00,16,957,957,957,957,2
20170101|2016-09-16 05:00,16,955.75,955.75,955.75,955.75,1
20170101|2016-09-16 05:30,16,955.25,955.25,954.25,954.25,5
20170101|2016-09-16 06:00,16,955,955.5,955,955,15
20170101|2016-09-16 06:30,16,954.5,954.5,952.75,952.75,59
20170101|2016-09-16 07:00,16,952.25,952.25,951.5,951.75,33
20170101|2016-09-16 07:30,16,951.5,951.75,951,951.25,38
20170101|2016-09-16 08:30,16,952,968.5,951.5,967,2601
20170101|2016-09-16 09:00,16,967,969.75,962.25,962.75,838
20170101|2016-09-16 09:30,16,962.5,964.75,960.25,963,806
20170101|2016-09-16 10:00,16,963.25,968.25,963,967.75,268
20170101|2016-09-16 10:30,16,967.75,971,966.75,969.25,541
20170101|2016-09-16 11:00,16,969.5,971.5,968.5,970.5,649
20170101|2016-09-16 11:30,16,970.5,970.75,967,967.75,420
20170101|2016-09-16 12:00,16,967.5,970.75,966.5,969.75,493
20170101|2016-09-16 12:30,16,970,973.75,970,972.25,457
20170101|2016-09-16 13:00,16,971.75,973.5,970,970.75,877
20170101|2016-09-18 19:00,19,975.25,980.75,975,976.5,806
20170101|2016-09-18 19:30,19,976.25,977.75,975.25,977.25,26
20170101|2016-09-18 20:00,19,977,978.75,974,978,112
20170101|2016-09-18 20:30,19,978.25,978.25,977.25,977.25,19
20170101|2016-09-18 21:00,19,977,979,977,978.75,106
20170101|2016-09-18 21:30,19,979,980.5,978.5,980.5,52
20170101|2016-09-18 22:00,19,981,983.5,981,983.25,191
20170101|2016-09-18 22:30,19,983.25,983.25,982,982.25,15
20170101|2016-09-18 23:00,19,983.5,983.5,983.25,983.25,9
20170101|2016-09-18 23:30,19,983,983.5,982,982,19
20170101|2016-09-19 00:00,19,982,982.5,982,982.25,37
20170101|2016-09-19 00:30,19,982.25,982.25,980.5,981.5,25
20170101|2016-09-19 01:00,19,982,982.25,981.5,982.25,4
20170101|2016-09-19 01:30,19,981.5,983,981.5,982.5,18
20170101|2016-09-19 02:00,19,982.25,982.25,981.5,982,10
20170101|2016-09-19 02:30,19,981.75,982.75,981.75,982.75,2
20170101|2016-09-19 03:00,19,983,983.5,983,983.5,4
20170101|2016-09-19 03:30,19,984,984.75,983.75,984.5,14
20170101|2016-09-19 04:00,19,984,986,984,984.5,82
20170101|2016-09-19 04:30,19,986,986,983,984.25,35
20170101|2016-09-19 05:00,19,983.5,983.5,981.5,981.5,100
20170101|2016-09-19 05:30,19,981.5,981.5,979,980.25,73
20170101|2016-09-19 06:00,19,980.75,981,980.25,980.5,93
20170101|2016-09-19 06:30,19,982,982.25,981.25,981.25,50
20170101|2016-09-19 07:00,19,981.25,981.75,980.25,981.75,36
20170101|2016-09-19 07:30,19,981.25,982,981.25,981.25,35
20170101|2016-09-19 08:30,19,982.75,985.25,979.25,982.75,740
20170101|2016-09-19 09:00,19,983,984.25,980.75,981.25,435
20170101|2016-09-19 09:30,19,981,981,977.75,979,445
20170101|2016-09-19 10:00,19,978.75,979.75,976.75,978.5,405
20170101|2016-09-19 10:30,19,978.75,981.25,978.5,979.25,828
20170101|2016-09-19 11:00,19,979,979,972.75,973.25,442
20170101|2016-09-19 11:30,19,974,975.5,971.5,975.5,391
20170101|2016-09-19 12:00,19,975.75,976.75,972.75,973,325
20170101|2016-09-19 12:30,19,973,975,972,974.25,208
20170101|2016-09-19 13:00,19,974.5,979.5,973.25,979.25,455
20170101|2016-09-19 19:00,20,979,980,978.75,979.5,60
20170101|2016-09-19 19:30,20,978.5,978.5,977.25,978,17
20170101|2016-09-19 20:00,20,978.25,984,976.25,983,83
20170101|2016-09-19 20:30,20,983,988,983,985,354
20170101|2016-09-19 21:00,20,985,985.25,984.5,984.5,53
20170101|2016-09-19 21:30,20,985,986.25,983.25,984.5,46
20170101|2016-09-19 22:00,20,984.25,986,984.25,985.5,68
20170101|2016-09-19 22:30,20,985.5,985.5,984.75,984.75,5
20170101|2016-09-19 23:00,20,985,985.5,985,985.25,11
20170101|2016-09-19 23:30,20,986,986.75,985.5,986,62
20170101|2016-09-20 00:00,20,986.75,986.75,985.25,985.25,17
20170101|2016-09-20 00:30,20,985.5,986.25,983.75,985.75,58
20170101|2016-09-20 01:00,20,986,986,984.25,985,62
20170101|2016-09-20 01:30,20,985,986,984.75,986,21
20170101|2016-09-20 02:00,20,986,986,983.75,983.75,43
20170101|2016-09-20 02:30,20,984.5,985.25,983,985,301
20170101|2016-09-20 03:00,20,985.5,985.5,984.25,984.25,7
20170101|2016-09-20 03:30,20,984.25,985,984,985,65
20170101|2016-09-20 04:00,20,985,985,985,985,1
20170101|2016-09-20 04:30,20,985.25,985.25,985,985,7
20170101|2016-09-20 05:00,20,985,985.25,984.75,985,115
20170101|2016-09-20 05:30,20,985.5,985.75,985.25,985.25,10
20170101|2016-09-20 06:00,20,985.25,985.25,984.25,984.5,108
20170101|2016-09-20 06:30,20,983.75,984.25,983.5,983.75,128
20170101|2016-09-20 07:00,20,984.25,986.25,983.25,986,182
20170101|2016-09-20 07:30,20,986.25,986.25,984,984,61
20170101|2016-09-20 08:30,20,984,993.25,983.75,991,1430
20170101|2016-09-20 09:00,20,991.25,994,991,993.25,702
20170101|2016-09-20 09:30,20,993.25,999,993,994,2591
20170101|2016-09-20 10:00,20,994.25,996.25,993,995.5,521
20170101|2016-09-20 10:30,20,995.5,997,992.25,993,1034
20170101|2016-09-20 11:00,20,993.25,995.5,993,994,362
20170101|2016-09-20 11:30,20,994,996.5,993.5,996,838
20170101|2016-09-20 12:00,20,996,996,993,994.75,463
20170101|2016-09-20 12:30,20,994.25,995,993.5,995,425
20170101|2016-09-20 13:00,20,994.5,996.5,993.25,993.5,1253
20170101|2016-09-20 19:00,21,993,994,992.5,993,204
20170101|2016-09-20 19:30,21,993,993.5,992.5,993.25,26
20170101|2016-09-20 20:00,21,993,993.75,991.75,992.25,28
20170101|2016-09-20 20:30,21,992,992,990.75,991.75,240
20170101|2016-09-20 21:00,21,992.5,993,992,992,18
20170101|2016-09-20 21:30,21,992.25,992.25,989,990.25,50
20170101|2016-09-20 22:00,21,990.25,991.5,990.25,991.25,8
20170101|2016-09-20 22:30,21,991.75,991.75,991.75,991.75,5
20170101|2016-09-20 23:00,21,991.5,992.25,991.5,992.25,14
20170101|2016-09-20 23:30,21,991.25,991.25,991.25,991.25,5
20170101|2016-09-21 00:00,21,989.75,990,989.75,989.75,4
20170101|2016-09-21 00:30,21,990,991,990,990,12
20170101|2016-09-21 01:00,21,990.5,990.5,989.5,989.5,9
20170101|2016-09-21 01:30,21,989.5,990.75,989.5,989.75,45
20170101|2016-09-21 02:00,21,989.75,991.25,989.75,991,29
20170101|2016-09-21 02:30,21,991,991.5,990.75,990.75,34
20170101|2016-09-21 03:00,21,990.75,990.75,989.75,989.75,4
20170101|2016-09-21 03:30,21,989.5,989.5,989.5,989.5,1
20170101|2016-09-21 04:00,21,989.5,990.5,989.5,990.5,7
20170101|2016-09-21 04:30,21,990.75,991.75,990.75,991.25,12
20170101|2016-09-21 05:00,21,990.5,990.75,990.5,990.5,6
20170101|2016-09-21 05:30,21,991.5,991.5,991.5,991.5,22
20170101|2016-09-21 06:00,21,990.75,990.75,990.5,990.5,4
20170101|2016-09-21 06:30,21,990.5,990.5,990,990.5,10
20170101|2016-09-21 07:00,21,990.25,992,990,990.75,156
20170101|2016-09-21 07:30,21,991,992,991,991.75,22
20170101|2016-09-21 08:30,21,991.75,995.5,987.75,988.5,2430
20170101|2016-09-21 09:00,21,988.5,988.5,981,981.5,1418
20170101|2016-09-21 09:30,21,981.75,982.5,978,979,1537
20170101|2016-09-21 10:00,21,979,983.5,978.75,981.75,618
20170101|2016-09-21 10:30,21,981.25,982,978.5,979,281
20170101|2016-09-21 11:00,21,979,981.25,978.75,979.25,157
20170101|2016-09-21 11:30,21,979.25,982,979,981,335
20170101|2016-09-21 12:00,21,980.75,980.75,978,978.25,322
20170101|2016-09-21 12:30,21,978.25,979.25,976.75,979.25,719
20170101|2016-09-21 13:00,21,979.5,981.5,978.5,980.5,682
20170101|2016-09-21 19:00,22,979.75,981,978.25,981,107
20170101|2016-09-21 19:30,22,981.25,982.25,981.25,982.25,48
20170101|2016-09-21 20:00,22,982.5,985.5,982,985.5,112
20170101|2016-09-21 20:30,22,986,986,984.5,985.25,43
20170101|2016-09-21 21:00,22,985.25,985.5,985,985.25,39
20170101|2016-09-21 21:30,22,985.5,986.5,985.25,985.25,114
20170101|2016-09-21 22:00,22,985.5,988,982,982,175
20170101|2016-09-21 22:30,22,981.5,982.25,981.25,982,19
20170101|2016-09-21 23:30,22,982.5,982.5,982.5,982.5,1
20170101|2016-09-22 00:00,22,982.75,982.75,982.25,982.5,31
20170101|2016-09-22 00:30,22,982.75,983.25,979,979.75,97
20170101|2016-09-22 01:00,22,978.75,979.5,977,977.25,293
20170101|2016-09-22 01:30,22,977,978.25,975.75,976,201
20170101|2016-09-22 02:00,22,975.75,977.5,975.75,976.75,89
20170101|2016-09-22 02:30,22,977,977.75,977,977.75,17
20170101|2016-09-22 03:00,22,977,978,977,978,18
20170101|2016-09-22 03:30,22,978.5,980,978.5,979.75,46
20170101|2016-09-22 04:00,22,979.5,981.5,979.25,981,71
20170101|2016-09-22 04:30,22,982,984,982,983.75,109
20170101|2016-09-22 05:00,22,984,984.75,982,982,61
20170101|2016-09-22 05:30,22,982.5,983,982.5,982.5,11
20170101|2016-09-22 06:00,22,982.25,983,982,983,5
20170101|2016-09-22 06:30,22,983.25,985,983.25,985,48
20170101|2016-09-22 07:00,22,984.75,985,982.75,984.5,86
20170101|2016-09-22 07:30,22,984,984.5,982.25,984.25,95
20170101|2016-09-22 08:30,22,984.5,988.5,978.5,979.75,1400
20170101|2016-09-22 09:00,22,979.75,982,977.75,980.5,743
20170101|2016-09-22 09:30,22,980.5,984.5,979.75,984,551
20170101|2016-09-22 10:00,22,984.25,984.25,981.5,982.5,342
20170101|2016-09-22 10:30,22,982.75,984.75,982.75,983.5,292
20170101|2016-09-22 11:00,22,983.75,986.75,983.5,983.5,343
20170101|2016-09-22 11:30,22,983.25,984.5,980.75,981,766
20170101|2016-09-22 12:00,22,980.75,981.5,979.5,980.25,312
20170101|2016-09-22 12:30,22,980.5,982,979,980,399
20170101|2016-09-22 13:00,22,980.25,982.25,980.25,980.25,661
20170101|2016-09-22 19:00,23,980.25,981,980,980.75,56
20170101|2016-09-22 19:30,23,980.75,980.75,980,980.5,5
20170101|2016-09-22 20:00,23,980.75,980.75,977,977.25,42
20170101|2016-09-22 20:30,23,977.75,978.75,977.75,978.75,6
20170101|2016-09-22 21:00,23,977.5,977.5,976.5,977,39
20170101|2016-09-22 21:30,23,976.75,977.75,976.75,977.75,6
20170101|2016-09-22 22:00,23,977.5,977.5,976,976,27
20170101|2016-09-22 22:30,23,976.25,976.25,975.75,976.25,14
20170101|2016-09-22 23:00,23,976,976.5,975.75,976.25,34
20170101|2016-09-22 23:30,23,975.75,975.75,975.75,975.75,1
20170101|2016-09-23 00:00,23,975.5,975.5,975.25,975.25,12
20170101|2016-09-23 00:30,23,975.25,976,974.25,976,90
20170101|2016-09-23 01:00,23,976.25,976.5,975.25,975.75,16
20170101|2016-09-23 01:30,23,975.25,975.25,973.5,974,77
20170101|2016-09-23 02:00,23,973.75,974.5,973,974,71
20170101|2016-09-23 02:30,23,973.25,973.25,973.25,973.25,1
20170101|2016-09-23 03:00,23,972.75,972.75,971.75,971.75,24
20170101|2016-09-23 03:30,23,972.75,972.75,972,972,11
20170101|2016-09-23 04:00,23,972.5,973.25,972.5,973.25,12
20170101|2016-09-23 04:30,23,973,973.75,972.5,973.75,13
20170101|2016-09-23 05:00,23,973.75,974.75,973.25,974,17
20170101|2016-09-23 05:30,23,973.75,974.25,973.75,974.25,4
20170101|2016-09-23 06:00,23,974,974.25,974,974.25,9
20170101|2016-09-23 06:30,23,973.75,974.5,972.75,972.75,58
20170101|2016-09-23 07:00,23,973,974,972,972.25,176
20170101|2016-09-23 07:30,23,972,972.25,970.5,970.5,70
20170101|2016-09-23 08:30,23,971,972,967.25,970,1088
20170101|2016-09-23 09:00,23,969.5,970,966.25,967.75,781
20170101|2016-09-23 09:30,23,968,968.25,963,963,1040
20170101|2016-09-23 10:00,23,963,965,961,962.5,916
20170101|2016-09-23 10:30,23,962.5,962.5,959,959,1119
20170101|2016-09-23 11:00,23,959,962.5,958.75,959.5,595
20170101|2016-09-23 11:30,23,959.75,962.75,959.5,962.25,483
20170101|2016-09-23 12:00,23,962.25,962.75,961,961.5,402
20170101|2016-09-23 12:30,23,961.5,962.75,960.75,961.25,654
20170101|2016-09-23 13:00,23,961.5,964,959.5,959.75,1310
20170101|2016-09-25 19:00,26,958,960.25,956,959.75,525
20170101|2016-09-25 19:30,26,960.5,960.5,959.75,960,31
20170101|2016-09-25 20:00,26,960.5,965.75,960.25,965,364
20170101|2016-09-25 20:30,26,965.75,966.25,963.25,963.25,190
20170101|2016-09-25 21:00,26,964,964.5,963.5,964,34
20170101|2016-09-25 21:30,26,963.75,965,963.75,964.5,25
20170101|2016-09-25 22:00,26,965.75,965.75,963.5,964.25,17
20170101|2016-09-25 23:00,26,964,964,964,964,1
20170101|2016-09-25 23:30,26,964,964,964,964,1
20170101|2016-09-26 00:00,26,963.75,963.75,963.75,963.75,2
20170101|2016-09-26 00:30,26,964,965,963.5,964.5,16
20170101|2016-09-26 01:00,26,964.25,964.75,964.25,964.75,32
20170101|2016-09-26 01:30,26,964.5,966,963,963,68
20170101|2016-09-26 02:00,26,962.75,962.75,962.25,962.5,17
20170101|2016-09-26 02:30,26,963,963.5,962.5,962.75,20
20170101|2016-09-26 03:00,26,962,963.25,961.75,963,15
20170101|2016-09-26 03:30,26,962.5,962.75,960.25,961,48
20170101|2016-09-26 04:00,26,961,961.25,961,961,23
20170101|2016-09-26 04:30,26,960.5,960.5,959.75,959.75,60
20170101|2016-09-26 05:00,26,960,961,960,960.75,14
20170101|2016-09-26 05:30,26,961,961,960.25,960.25,21
20170101|2016-09-26 06:00,26,960,960,959.5,959.5,34
20170101|2016-09-26 06:30,26,959.5,960.5,959.25,960.5,30
20170101|2016-09-26 07:00,26,960.5,961,958.75,958.75,72
20170101|2016-09-26 07:30,26,959,959.5,958.75,959.25,45
20170101|2016-09-26 08:30,26,959.75,962.75,957.75,959.5,1027
20170101|2016-09-26 09:00,26,958.75,960.25,957,957.5,479
20170101|2016-09-26 09:30,26,957.5,958,955,955.75,1111
20170101|2016-09-26 10:00,26,955.75,957.25,954.25,955.75,813
20170101|2016-09-26 10:30,26,955.5,955.5,952.5,952.5,508
20170101|2016-09-26 11:00,26,952.5,953.5,950.75,953.25,650
20170101|2016-09-26 11:30,26,953.5,954.25,950,951.25,413
20170101|2016-09-26 12:00,26,951.25,953.5,951.25,952,384
20170101|2016-09-26 12:30,26,952.25,953,951.5,953,312
20170101|2016-09-26 13:00,26,953,953.5,951.25,953,712
20170101|2016-09-26 19:00,27,952.75,955.25,952.5,954.25,325
20170101|2016-09-26 19:30,27,953.75,954.75,953.5,954.75,14
20170101|2016-09-26 20:00,27,954.75,955.5,953.5,955,71
20170101|2016-09-26 20:30,27,954.5,955.25,953.25,953.75,22
20170101|2016-09-26 21:00,27,955,955,954.5,954.5,44
20170101|2016-09-26 21:30,27,955,955.5,954.25,954.25,103
20170101|2016-09-26 22:00,27,954,954.5,953.25,954,32
20170101|2016-09-26 22:30,27,954,954.25,954,954.25,13
20170101|2016-09-26 23:00,27,953.5,953.5,953.5,953.5,5
20170101|2016-09-26 23:30,27,953.75,953.75,953.5,953.5,7
20170101|2016-09-27 00:00,27,953.75,954,953.75,954,16
20170101|2016-09-27 00:30,27,953.25,953.5,951.25,951.5,54
20170101|2016-09-27 01:00,27,951.5,952.25,951,952.25,29
20170101|2016-09-27 01:30,27,953,953.75,952.25,952.25,34
20170101|2016-09-27 02:00,27,952.5,953,952.25,952.75,12
20170101|2016-09-27 02:30,27,952.75,953.25,952.75,953,6
20170101|2016-09-27 03:00,27,952.75,953.25,952.75,953.25,10
20170101|2016-09-27 03:30,27,953.75,954,953.75,954,18
20170101|2016-09-27 04:00,27,954,954,953,953,7
20170101|2016-09-27 04:30,27,953,954.25,953,954.25,14
20170101|2016-09-27 05:00,27,953.5,954,953.5,953.5,43
20170101|2016-09-27 05:30,27,953.5,953.5,953,953.5,8
20170101|2016-09-27 06:00,27,953.75,953.75,953.75,953.75,2
20170101|2016-09-27 06:30,27,953.75,954.25,953.5,954,42
20170101|2016-09-27 07:00,27,954.25,954.5,953.25,953.25,45
20170101|2016-09-27 07:30,27,953.25,954,953,954,47
20170101|2016-09-27 08:30,27,953.25,953.25,948.5,949.25,1479
20170101|2016-09-27 09:00,27,949.5,950,947.5,948.25,971
20170101|2016-09-27 09:30,27,948.25,948.25,944.25,945.25,1009
20170101|2016-09-27 10:00,27,945.5,945.5,940.5,941.25,2416
20170101|2016-09-27 10:30,27,941.25,947,941,947,1177
20170101|2016-09-27 11:00,27,946.75,949.75,945.5,947.25,421
20170101|2016-09-27 11:30,27,947,948.25,946,947.75,362
20170101|2016-09-27 12:00,27,947.5,956.25,947.25,955.5,1323
20170101|2016-09-27 12:30,27,955.75,957.75,954.25,955.25,609
20170101|2016-09-27 13:00,27,954.75,959.75,954,959.25,946
20170101|2016-09-27 19:00,28,958,958.5,957.25,957.5,179
20170101|2016-09-27 19:30,28,957,957.75,956,956,109
20170101|2016-09-27 20:00,28,955.25,955.5,953.75,955,751
20170101|2016-09-27 20:30,28,954.5,956.5,954.5,956,191
20170101|2016-09-27 21:00,28,955.75,956.5,955.75,956,12
20170101|2016-09-27 21:30,28,955.75,956,954.75,955,31
20170101|2016-09-27 22:00,28,955.25,957,955.25,955.75,48
20170101|2016-09-27 22:30,28,955.75,956.25,955.75,955.75,12
20170101|2016-09-27 23:00,28,955.75,956.25,955.5,956.25,19
20170101|2016-09-28 00:00,28,956.25,956.5,956.25,956.25,4
20170101|2016-09-28 00:30,28,955.75,956.75,954.75,956.25,81
20170101|2016-09-28 01:00,28,956,956,954.75,954.75,25
20170101|2016-09-28 01:30,28,954.5,955.5,954.5,955.5,28
20170101|2016-09-28 02:00,28,956,956.25,955.5,955.75,70
20170101|2016-09-28 02:30,28,956,956.25,956,956.25,10
20170101|2016-09-28 03:00,28,956,956,955.5,955.75,22
20170101|2016-09-28 03:30,28,955.75,956.25,955.5,955.5,16
20170101|2016-09-28 04:00,28,955,955,953.5,954.5,36
20170101|2016-09-28 04:30,28,954.75,954.75,953.25,953.25,9
20170101|2016-09-28 05:30,28,954,954.5,953.75,953.75,7
20170101|2016-09-28 06:00,28,954,955.25,954,955,12
20170101|2016-09-28 06:30,28,955.25,955.75,953.5,953.5,125
20170101|2016-09-28 07:00,28,954,954.75,953,953.5,28
20170101|2016-09-28 07:30,28,953.75,953.75,953.25,953.25,23
20170101|2016-09-28 08:30,28,953.25,959.25,951.25,956,1561
20170101|2016-09-28 09:00,28,956.25,959.5,952.5,958.75,1200
20170101|2016-09-28 09:30,28,958.75,961,958.25,960,1188
20170101|2016-09-28 10:00,28,960,961.75,959,960.75,390
20170101|2016-09-28 10:30,28,961,961.5,957.75,958.75,404
20170101|2016-09-28 11:00,28,959,959.75,952.75,953.75,843
20170101|2016-09-28 11:30,28,954,957.25,953.25,956.75,335
20170101|2016-09-28 12:00,28,956.25,957,953.25,955.5,223
20170101|2016-09-28 12:30,28,954.75,956,954,955.5,157
20170101|2016-09-28 13:00,28,956,956,951.25,952.25,851
20170101|2016-09-28 19:00,29,953.25,954.5,952.75,953.5,171
20170101|2016-09-28 19:30,29,953.75,955,953.75,954.5,87
20170101|2016-09-28 20:00,29,955,960,955,959.25,112
20170101|2016-09-28 20:30,29,959.5,961,959.5,961,65
20170101|2016-09-28 21:00,29,960.75,961,960.5,960.5,141
20170101|2016-09-28 21:30,29,960.5,961,959.25,960.5,45
20170101|2016-09-28 22:00,29,960.25,963.25,960.25,962.75,265
20170101|2016-09-28 22:30,29,962.25,963,961.75,962.5,11
20170101|2016-09-28 23:00,29,963,963,961.5,961.5,14
20170101|2016-09-29 00:00,29,961.5,961.5,960.75,961.25,17
20170101|2016-09-29 00:30,29,961.5,962.25,960.5,960.5,17
20170101|2016-09-29 01:00,29,960.75,960.75,958.75,959.5,37
20170101|2016-09-29 01:30,29,960,960.25,959.5,960.25,39
20170101|2016-09-29 02:00,29,960,960.5,959,959.5,21
20170101|2016-09-29 02:30,29,959.5,959.5,959.5,959.5,3
20170101|2016-09-29 03:00,29,958.75,961.75,958.75,961.75,21
20170101|2016-09-29 03:30,29,961.5,961.5,960.75,960.75,2
20170101|2016-09-29 04:00,29,960.75,960.75,960.25,960.75,10
20170101|2016-09-29 04:30,29,960.75,960.75,960,960,12
20170101|2016-09-29 05:00,29,960.25,960.25,960,960,13
20170101|2016-09-29 05:30,29,960.75,960.75,960.5,960.5,26
20170101|2016-09-29 06:00,29,960.25,960.5,960.25,960.25,31
20170101|2016-09-29 06:30,29,960.25,960.75,959.75,960.75,51
20170101|2016-09-29 07:00,29,960.75,960.75,959.5,960.5,118
20170101|2016-09-29 07:30,29,960.75,961.25,959.75,960,51
20170101|2016-09-29 08:30,29,960,960,956,956.25,754
20170101|2016-09-29 09:00,29,956.5,960.75,956.5,958.75,495
20170101|2016-09-29 09:30,29,959,960.5,954.5,957.25,541
20170101|2016-09-29 10:00,29,956.75,957.25,954.5,956.5,442
20170101|2016-09-29 10:30,29,956.25,956.25,952.25,953.25,705
20170101|2016-09-29 11:00,29,953.25,954.25,952.5,954.25,474
20170101|2016-09-29 11:30,29,954,955,954,954.25,153
20170101|2016-09-29 12:00,29,954.5,955.5,953.5,953.75,209
20170101|2016-09-29 12:30,29,953.75,954.75,953.25,954.75,283
20170101|2016-09-29 13:00,29,954.75,957,954.5,956.5,841
20170101|2016-09-29 19:00,30,956,956,953.75,953.75,41
20170101|2016-09-29 19:30,30,954,954.5,953.5,953.75,46
20170101|2016-09-29 20:00,30,954,954,950.25,950.25,108
20170101|2016-09-29 20:30,30,950.25,953,950.25,953,165
20170101|2016-09-29 21:00,30,953.25,953.75,952.5,952.75,49
20170101|2016-09-29 21:30,30,952.5,952.5,951.75,951.75,28
20170101|2016-09-29 22:00,30,951.75,952.75,951.25,951.5,93
20170101|2016-09-29 22:30,30,951.5,951.5,951,951.5,22
20170101|2016-09-29 23:00,30,951.25,952.5,951,951.5,71
20170101|2016-09-29 23:30,30,951.5,951.5,951.25,951.5,4
20170101|2016-09-30 00:00,30,951.25,951.5,950.75,951.5,61
20170101|2016-09-30 00:30,30,951.25,953.25,951.25,953,15
20170101|2016-09-30 01:00,30,952.75,953.25,952.25,953,22
20170101|2016-09-30 01:30,30,952.75,955.75,952.75,955.75,80
20170101|2016-09-30 02:00,30,955.5,955.5,954.5,954.5,61
20170101|2016-09-30 02:30,30,955,955.25,953.25,953.5,25
20170101|2016-09-30 03:00,30,953.5,953.5,953,953,7
20170101|2016-09-30 03:30,30,953.25,954.25,953.25,954.25,13
20170101|2016-09-30 04:00,30,955,955,953.75,953.75,17
20170101|2016-09-30 04:30,30,954,954,954,954,6
20170101|2016-09-30 05:00,30,954.25,954.75,954,954,14
20170101|2016-09-30 05:30,30,955,955,955,955,1
20170101|2016-09-30 06:00,30,955,958,955,957.25,89
20170101|2016-09-30 06:30,30,957,957,954.25,955,97
20170101|2016-09-30 07:00,30,955.25,955.25,954.5,954.5,33
20170101|2016-09-30 07:30,30,954.75,955,954,954,48
20170101|2016-09-30 08:30,30,954,964.5,954,961,1214
20170101|2016-09-30 09:00,30,960.75,960.75,954.5,954.5,929
20170101|2016-09-30 09:30,30,954.75,955.25,950.75,954.5,1312
20170101|2016-09-30 10:00,30,954.5,957.25,953.5,955.25,542
20170101|2016-09-30 10:30,30,955,960.5,955,957.5,724
20170101|2016-09-30 11:00,30,957.75,960.5,948.75,959.25,1745
20170101|2016-09-30 11:30,30,960,962.25,957.75,962,550
20170101|2016-09-30 12:00,30,961.75,964,959.75,960.75,812
20170101|2016-09-30 12:30,30,961,961.5,957.75,958.25,574
20170101|2016-09-30 13:00,30,958.25,961.5,956,958.25,1366
20170101|2016-10-02 19:00,3,957.75,958.25,956.75,957.5,132
20170101|2016-10-02 19:30,3,957.5,958,957.5,958,17
20170101|2016-10-02 20:00,3,958.75,961.75,958.75,961.75,172
20170101|2016-10-02 20:30,3,962,962,961.25,961.25,87
20170101|2016-10-02 21:00,3,961.25,961.75,961.25,961.75,24
20170101|2016-10-02 21:30,3,961.25,961.25,961.25,961.25,15
20170101|2016-10-02 22:00,3,961.25,961.25,961.25,961.25,5
20170101|2016-10-02 22:30,3,961.5,961.5,961,961,11
20170101|2016-10-02 23:00,3,961,961.25,960.75,961.25,7
20170101|2016-10-03 00:00,3,962.25,962.25,961.5,961.5,4
20170101|2016-10-03 01:30,3,960.75,960.75,959.5,960.25,32
20170101|2016-10-03 02:00,3,960.75,961.5,960.5,960.5,4
20170101|2016-10-03 02:30,3,961.25,961.5,961,961.5,38
20170101|2016-10-03 03:00,3,961.5,962.25,961.5,962,20
20170101|2016-10-03 03:30,3,961.75,962.5,961.75,962.5,11
20170101|2016-10-03 04:00,3,961.5,961.5,960,960.25,12
20170101|2016-10-03 04:30,3,960,960.75,959.5,960.75,21
20170101|2016-10-03 05:00,3,960.5,961,960.5,961,4
20170101|2016-10-03 05:30,3,960,960.25,959.5,959.5,23
20170101|2016-10-03 06:00,3,959.25,959.5,958.75,958.75,22
20170101|2016-10-03 06:30,3,959,959.75,958.5,959.75,19
20170101|2016-10-03 07:00,3,960,961.25,960,960.25,22
20170101|2016-10-03 07:30,3,960.25,961,960,960.5,48
20170101|2016-10-03 08:30,3,960,960.75,952.25,953.5,1745
20170101|2016-10-03 09:00,3,953.5,959.5,952.75,959.25,1215
20170101|2016-10-03 09:30,3,959.25,963.25,957.25,962.25,1329
20170101|2016-10-03 10:00,3,962.5,969.25,960.5,968.5,1270
20170101|2016-10-03 10:30,3,968.75,975.75,968.75,975.5,2344
20170101|2016-10-03 11:00,3,975.75,978.75,972.25,975.25,1681
20170101|2016-10-03 11:30,3,975.5,976.25,971.25,972.25,689
20170101|2016-10-03 12:00,3,972.5,975.75,972,975,469
20170101|2016-10-03 12:30,3,975,977.5,974.75,976.5,984
20170101|2016-10-03 13:00,3,976.5,979.75,976.25,979.25,1738
20170101|2016-10-03 19:00,4,975.75,976.75,975.25,976.25,490
20170101|2016-10-03 19:30,4,976.25,977,975.25,975.75,171
20170101|2016-10-03 20:00,4,975,975.5,973.5,975.5,71
20170101|2016-10-03 20:30,4,975,975.25,974.5,975,46
20170101|2016-10-03 21:00,4,975,975.25,974.75,975,9
20170101|2016-10-03 22:00,4,975,975.25,975,975,14
20170101|2016-10-03 22:30,4,975.5,975.75,975.5,975.75,4
20170101|2016-10-03 23:00,4,975,975.25,975,975.25,3
20170101|2016-10-03 23:30,4,975.5,975.5,975.25,975.25,11
20170101|2016-10-04 00:00,4,975.25,975.25,975.25,975.25,6
20170101|2016-10-04 01:00,4,975,975.25,975,975.25,3
20170101|2016-10-04 01:30,4,975,975,975,975,7
20170101|2016-10-04 02:00,4,975.25,975.25,973.75,974,122
20170101|2016-10-04 02:30,4,974.25,975.5,974.25,975,27
20170101|2016-10-04 03:00,4,975.5,975.5,975,975,2
20170101|2016-10-04 03:30,4,975.5,976.75,975.5,976,87
20170101|2016-10-04 04:00,4,975.5,975.5,975.25,975.25,26
20170101|2016-10-04 04:30,4,975.25,975.25,974.5,974.5,68
20170101|2016-10-04 05:00,4,974.25,974.5,974,974,136
20170101|2016-10-04 05:30,4,974.5,975.25,974.25,975,27
20170101|2016-10-04 06:00,4,974.75,974.75,974.25,974.25,16
20170101|2016-10-04 06:30,4,973.75,974,972,973.5,101
20170101|2016-10-04 07:00,4,973.5,973.75,970.75,971.25,129
20170101|2016-10-04 07:30,4,971.75,972.75,971.25,972.75,42
20170101|2016-10-04 08:30,4,972.25,977,971,976.25,1752
20170101|2016-10-04 09:00,4,976.25,977,965.75,970.5,1833
20170101|2016-10-04 09:30,4,970.5,970.75,967.75,969.75,573
20170101|2016-10-04 10:00,4,970,974.5,969.25,974.5,914
20170101|2016-10-04 10:30,4,974.75,974.75,970,970.5,555
20170101|2016-10-04 11:00,4,970.5,971.75,968.5,969.75,478
20170101|2016-10-04 11:30,4,969.75,973.5,969.5,970.25,595
20170101|2016-10-04 12:00,4,970,971.5,969,969.25,494
20170101|2016-10-04 12:30,4,969.5,972,968.75,970,371
20170101|2016-10-04 13:00,4,969.5,971,968.75,969,1064
20170101|2016-10-04 19:00,5,969.25,970.5,968.5,968.5,99
20170101|2016-10-04 19:30,5,969.5,970,969,969.25,11
20170101|2016-10-04 20:00,5,968.5,969,968.5,968.5,5
20170101|2016-10-04 20:30,5,968.75,968.75,968.5,968.75,21
20170101|2016-10-04 21:00,5,968.75,969.5,968.75,969.25,11
20170101|2016-10-04 21:30,5,969.75,970,969.5,969.5,33
20170101|2016-10-04 22:00,5,969.5,969.5,969.5,969.5,9
20170101|2016-10-04 22:30,5,969.25,969.25,969,969,2
20170101|2016-10-04 23:00,5,968.75,969,968.75,969,2
20170101|2016-10-05 00:00,5,969.25,969.25,969.25,969.25,4
20170101|2016-10-05 01:00,5,969.25,969.25,969.25,969.25,1
20170101|2016-10-05 01:30,5,970,970,969.5,969.5,7
20170101|2016-10-05 02:00,5,970.25,970.75,970.25,970.25,14
20170101|2016-10-05 02:30,5,970.25,970.25,969.75,969.75,14
20170101|2016-10-05 03:00,5,969.75,971,969.25,970.75,216
20170101|2016-10-05 03:30,5,970.75,971.5,970.75,971.25,153
20170101|2016-10-05 04:00,5,971.25,972.5,971.25,972,203
20170101|2016-10-05 04:30,5,972,972.5,971.75,972.25,231
20170101|2016-10-05 05:00,5,971.25,971.25,970.5,971,81
20170101|2016-10-05 05:30,5,970.75,970.75,970.75,970.75,13
20170101|2016-10-05 06:00,5,971.25,971.25,971,971.25,6
20170101|2016-10-05 06:30,5,971.25,971.75,971,971.75,18
20170101|2016-10-05 07:00,5,971.75,973.5,971.5,971.5,95
20170101|2016-10-05 07:30,5,971.25,972.5,971.25,972.25,44
20170101|2016-10-05 08:30,5,971.75,973.25,963,963,2262
20170101|2016-10-05 09:00,5,963,964.75,957,960.75,2549
20170101|2016-10-05 09:30,5,960.75,962.75,958.5,962.25,790
20170101|2016-10-05 10:00,5,962.25,966,961.75,965.75,815
20170101|2016-10-05 10:30,5,965.75,971.25,965.75,967.5,1113
20170101|2016-10-05 11:00,5,967.75,969.5,966.5,969,296
20170101|2016-10-05 11:30,5,969,969.75,965.25,965.75,398
20170101|2016-10-05 12:00,5,965.25,966.75,963.5,964,472
20170101|2016-10-05 12:30,5,964,966.5,962.75,965.5,561
20170101|2016-10-05 13:00,5,965.75,967.5,962.25,962.25,908
20170101|2016-10-05 19:00,6,962.5,964.25,962,962,171
20170101|2016-10-05 19:30,6,962.25,962.5,961.75,962,346
20170101|2016-10-05 20:00,6,961.75,962.75,961.5,962.25,17
20170101|2016-10-05 20:30,6,961.75,962,961.5,961.5,6
20170101|2016-10-05 21:00,6,961.5,961.5,961.5,961.5,1
20170101|2016-10-05 21:30,6,961,961,960.75,960.75,56
20170101|2016-10-05 22:00,6,960.5,960.5,959.5,960,79
20170101|2016-10-05 22:30,6,959.75,960,959.25,959.5,93
20170101|2016-10-05 23:00,6,959.75,960,959.5,959.75,21
20170101|2016-10-05 23:30,6,959.75,959.75,959.75,959.75,7
20170101|2016-10-06 00:00,6,959.5,959.5,959.25,959.25,3
20170101|2016-10-06 00:30,6,959,959.25,959,959.25,4
20170101|2016-10-06 01:00,6,959.5,960,959.25,960,20
20170101|2016-10-06 01:30,6,959.75,960.5,959.5,960,119
20170101|2016-10-06 02:00,6,959.75,959.75,959,959,24
20170101|2016-10-06 02:30,6,959.25,959.5,958.25,958.25,455
20170101|2016-10-06 03:00,6,958,958.75,958,958.5,40
20170101|2016-10-06 03:30,6,958.5,960.5,958.5,960,257
20170101|2016-10-06 04:00,6,960,960,958.75,959,141
20170101|2016-10-06 04:30,6,958.75,959.25,958.5,959,41
20170101|2016-10-06 05:00,6,959,959,959,959,5
20170101|2016-10-06 05:30,6,958.75,959,958.75,959,23
20170101|2016-10-06 06:00,6,958.75,959.5,958.75,959,89
20170101|2016-10-06 06:30,6,959.25,959.5,959,959.25,52
20170101|2016-10-06 07:00,6,959,959.75,958.25,959.75,112
20170101|2016-10-06 07:30,6,959.75,960.75,958.5,959.75,132
20170101|2016-10-06 08:30,6,959.75,964.25,955.75,962.25,1877
20170101|2016-10-06 09:00,6,962.25,966,961,962.25,1142
20170101|2016-10-06 09:30,6,962.5,963,957.25,958,748
20170101|2016-10-06 10:00,6,957.75,958,953.75,956,1370
20170101|2016-10-06 10:30,6,956.25,960.5,955,959.5,1459
20170101|2016-10-06 11:00,6,959.5,960.5,958,958.75,842
20170101|2016-10-06 11:30,6,958.75,962.5,957.75,961.25,468
20170101|2016-10-06 12:00,6,961.75,961.75,960.25,961.5,243
20170101|2016-10-06 12:30,6,961.25,964.75,960,964.25,708
20170101|2016-10-06 13:00,6,964.5,966,963.75,965.75,1256
20170101|2016-10-06 19:00,7,964.75,965.75,964.25,965.5,166
20170101|2016-10-06 19:30,7,965.75,968.75,965.75,967.5,136
20170101|2016-10-06 20:00,7,967,967.25,966.5,967,44
20170101|2016-10-06 20:30,7,967,968,967,968,8
20170101|2016-10-06 21:00,7,967.75,968,966.25,966.5,49
20170101|2016-10-06 21:30,7,966.25,967.5,965,965,109
20170101|2016-10-06 22:00,7,965.25,965.75,965.25,965.75,9
20170101|2016-10-06 22:30,7,965.75,966.25,965.75,966.25,3
20170101|2016-10-06 23:00,7,966.5,966.75,966,966.75,15
20170101|2016-10-06 23:30,7,966.5,966.5,966.5,966.5,1
20170101|2016-10-07 00:00,7,966.75,967.25,966.25,967.25,27
20170101|2016-10-07 00:30,7,967,967.5,966.5,967.5,8
20170101|2016-10-07 01:00,7,967.5,968.25,967.5,968.25,52
20170101|2016-10-07 01:30,7,968.5,969.5,968.5,969,48
20170101|2016-10-07 02:00,7,969,969,968.75,969,17
20170101|2016-10-07 02:30,7,968.5,968.5,967.25,967.25,12
20170101|2016-10-07 03:00,7,967,967,966.5,966.5,4
20170101|2016-10-07 03:30,7,967.75,968.75,967.75,968.75,9
20170101|2016-10-07 04:00,7,967.75,968.25,967.5,968.25,8
20170101|2016-10-07 04:30,7,968,968,967.5,967.5,3
20170101|2016-10-07 05:00,7,967.25,967.5,965.75,966.25,23
20170101|2016-10-07 05:30,7,965.75,966,965,965,7
20170101|2016-10-07 06:00,7,965.25,967.25,965.25,967,14
20170101|2016-10-07 06:30,7,966.5,966.75,965.5,965.75,21
20170101|2016-10-07 07:00,7,966,967.5,964.75,965.75,151
20170101|2016-10-07 07:30,7,965.75,966,965.25,965.5,142
20170101|2016-10-07 08:30,7,966,975.75,966,975.5,3044
20170101|2016-10-07 09:00,7,975.5,976.75,973.75,974.5,1237
20170101|2016-10-07 09:30,7,974.5,978.75,974.25,976,1911
20170101|2016-10-07 10:00,7,975.75,976.75,965.25,968.25,1661
20170101|2016-10-07 10:30,7,968.5,968.5,963,965.25,1302
20170101|2016-10-07 11:00,7,965,967.25,961.75,966.75,738
20170101|2016-10-07 11:30,7,967,970,966.25,966.25,413
20170101|2016-10-07 12:00,7,966,967.75,965,966,368
20170101|2016-10-07 12:30,7,966,968,965.5,968,457
20170101|2016-10-07 13:00,7,967.5,967.5,961.25,962.75,1485
20170101|2016-10-09 19:00,10,962,962.5,961,962.5,200
20170101|2016-10-09 19:30,10,962.5,966.5,961.75,961.75,318
20170101|2016-10-09 20:00,10,961.5,961.75,956.75,958.75,337
20170101|2016-10-09 20:30,10,959.5,959.5,957.25,957.25,123
20170101|2016-10-09 21:00,10,957,957.5,956.5,957.25,59
20170101|2016-10-09 21:30,10,957.25,957.5,956.25,956.25,68
20170101|2016-10-09 22:00,10,956.25,957.75,956.25,957.75,17
20170101|2016-10-09 22:30,10,957.75,958.25,957.25,957.25,30
20170101|2016-10-09 23:00,10,957.25,957.75,957.25,957.5,7
20170101|2016-10-09 23:30,10,957.25,957.5,957.25,957.25,4
20170101|2016-10-10 00:30,10,958.25,959,957.75,957.75,24
20170101|2016-10-10 01:00,10,957.75,958.75,957.5,958.25,16
20170101|2016-10-10 01:30,10,958.75,961.5,958.75,961.5,99
20170101|2016-10-10 02:00,10,961,961.25,958.75,958.75,37
20170101|2016-10-10 02:30,10,959.25,959.25,959,959,4
20170101|2016-10-10 03:00,10,959,959.25,958,958.25,7
20170101|2016-10-10 03:30,10,958.25,960.25,958,960,17
20170101|2016-10-10 04:00,10,960.25,960.25,959.75,959.75,37
20170101|2016-10-10 04:30,10,959.75,960.75,959.25,960.75,10
20170101|2016-10-10 05:00,10,960.25,960.25,960.25,960.25,3
20170101|2016-10-10 05:30,10,960.25,960.75,960.25,960.75,16
20170101|2016-10-10 06:00,10,961,961.25,959.25,959.25,123
20170101|2016-10-10 06:30,10,959.25,959.5,958.75,959.5,49
20170101|2016-10-10 07:00,10,959,959.75,958.25,959.75,67
20170101|2016-10-10 07:30,10,959.25,959.5,958.75,959.25,33
20170101|2016-10-10 08:30,10,959.5,968.25,959,967.25,2316
20170101|2016-10-10 09:00,10,967.5,970.5,966,966.75,1226
20170101|2016-10-10 09:30,10,966.75,969,961,961.25,1190
20170101|2016-10-10 10:00,10,961,962.5,959.75,960.75,634
20170101|2016-10-10 10:30,10,960.75,963.25,960.75,961.75,500
20170101|2016-10-10 11:00,10,961.5,962,959.5,961.75,478
20170101|2016-10-10 11:30,10,962,965.75,962,963.25,790
20170101|2016-10-10 12:00,10,963.25,964,961.75,962.25,482
20170101|2016-10-10 12:30,10,962.25,964,962.25,963.25,387
20170101|2016-10-10 13:00,10,963,963.75,960.25,960.75,1220
20170101|2016-10-10 19:00,11,960.5,960.75,959.5,959.75,142
20170101|2016-10-10 19:30,11,959.75,960.25,959.5,960,100
20170101|2016-10-10 20:00,11,960.25,960.75,958.5,959.5,150
20170101|2016-10-10 20:30,11,959.25,961,959,960.5,115
20170101|2016-10-10 21:00,11,961,963.5,961,963.25,189
20170101|2016-10-10 21:30,11,963,965,963,963.25,143
20170101|2016-10-10 22:00,11,963,964.25,962.5,963.75,235
20170101|2016-10-10 22:30,11,964.5,964.5,964,964.5,25
20170101|2016-10-10 23:00,11,964.25,964.25,964,964,7
20170101|2016-10-10 23:30,11,964.25,964.25,964,964,8
20170101|2016-10-11 00:00,11,964,964,963.75,963.75,6
20170101|2016-10-11 00:30,11,964,966.25,964,966,238
20170101|2016-10-11 01:00,11,965.5,965.5,964.5,965,121
20170101|2016-10-11 01:30,11,965,966,964.75,965.75,129
20170101|2016-10-11 02:00,11,965.75,965.75,964,964.5,44
20170101|2016-10-11 02:30,11,964.75,965,964.25,965,22
20170101|2016-10-11 03:00,11,964.5,964.5,964.25,964.25,19
20170101|2016-10-11 03:30,11,964.5,964.5,963.25,963.75,48
20170101|2016-10-11 04:00,11,963.5,964,963.5,963.75,7
20170101|2016-10-11 04:30,11,964.25,965.25,964.25,965.25,32
20170101|2016-10-11 05:00,11,965.25,965.25,964.5,964.5,21
20170101|2016-10-11 05:30,11,964.5,964.5,964.25,964.25,6
20170101|2016-10-11 06:00,11,964.25,964.75,963.75,964,34
20170101|2016-10-11 06:30,11,964.5,964.5,962.25,963,166
20170101|2016-10-11 07:00,11,963.25,964.25,961.75,964.25,172
20170101|2016-10-11 07:30,11,963.25,963.5,962.75,963.25,82
20170101|2016-10-11 08:30,11,964,967.75,964,965.75,1644
20170101|2016-10-11 09:00,11,965.75,966,962.5,964.25,938
20170101|2016-10-11 09:30,11,964.5,967.5,964.5,967,694
20170101|2016-10-11 10:00,11,966.75,967.25,962.5,962.75,890
20170101|2016-10-11 10:30,11,962.75,964.5,962.5,963.75,656
20170101|2016-10-11 11:00,11,963.75,966,963.5,964,539
20170101|2016-10-11 11:30,11,963.75,965.75,963.5,963.75,422
20170101|2016-10-11 12:00,11,964.25,965.25,963,964,535
20170101|2016-10-11 12:30,11,964.25,965.5,962.75,965,870
20170101|2016-10-11 13:00,11,965,965,960.5,960.75,1509
20170101|2016-10-11 19:00,12,960.5,961,959.75,959.75,287
20170101|2016-10-11 19:30,12,959.5,960,959.25,959.25,37
20170101|2016-10-11 20:00,12,959.75,960.5,958.75,959,132
20170101|2016-10-11 20:30,12,959,961.5,959,961.5,301
20170101|2016-10-11 21:00,12,961.25,961.25,960.75,961.25,48
20170101|2016-10-11 21:30,12,961.25,962,961.25,961.75,279
20170101|2016-10-11 22:00,12,961.5,962.5,961.5,962.5,65
20170101|2016-10-11 22:30,12,962.75,963.25,962.75,963.25,30
20170101|2016-10-11 23:00,12,963,963,962,962,25
20170101|2016-10-11 23:30,12,962,962.5,962,962.25,26
20170101|2016-10-12 00:00,12,961.75,962,961.75,961.75,11
20170101|2016-10-12 00:30,12,962.75,964,958.75,959,601
20170101|2016-10-12 01:00,12,958.75,960.25,958.25,959.25,123
20170101|2016-10-12 01:30,12,959.25,959.5,957.5,959.25,328
20170101|2016-10-12 02:00,12,958.75,958.75,957.5,957.5,32
20170101|2016-10-12 02:30,12,958,959,958,958.5,33
20170101|2016-10-12 03:00,12,958,958.25,958,958.25,15
20170101|2016-10-12 03:30,12,958.5,959.5,958.5,959.25,28
20170101|2016-10-12 04:00,12,959.75,961.75,959.75,961.75,49
20170101|2016-10-12 04:30,12,961.75,961.75,961.25,961.75,16
20170101|2016-10-12 05:00,12,961.5,962,961.25,962,11
20170101|2016-10-12 05:30,12,962.75,964,962.75,963.5,42
20170101|2016-10-12 06:00,12,964,964.75,963,964.75,54
20170101|2016-10-12 06:30,12,964.25,964.5,963.75,964.25,74
20170101|2016-10-12 07:00,12,964,964.75,961.5,961.5,165
20170101|2016-10-12 07:30,12,961.5,962.75,961.5,962,68
20170101|2016-10-12 08:30,12,962.25,966.25,960.75,965.75,2091
20170101|2016-10-12 09:00,12,965.5,966.75,964.25,965.75,1243
20170101|2016-10-12 09:30,12,966,970.5,966,966,3608
20170101|2016-10-12 10:00,12,966.25,966.25,960,960.5,2282
20170101|2016-10-12 10:30,12,960.75,961.75,959.25,959.75,1832
20170101|2016-10-12 11:00,12,960.25,978.5,960.25,967.5,10324
20170101|2016-10-12 11:30,12,967.25,967.25,960,962,3992
20170101|2016-10-12 12:00,12,962.25,963.75,958.75,959,2237
20170101|2016-10-12 12:30,12,959,960.25,954.5,955,2635
20170101|2016-10-12 13:00,12,955,955.25,951.25,953.5,3583
20170101|2016-10-12 19:00,13,953.5,955,953,954.25,415
20170101|2016-10-12 19:30,13,954.25,955.5,954.25,955.5,187
20170101|2016-10-12 20:00,13,955.75,958.25,955.5,956.25,1589
20170101|2016-10-12 20:30,13,955.75,958.5,955,955,789
20170101|2016-10-12 21:00,13,955,955.5,955,955,108
20170101|2016-10-12 21:30,13,955,956.5,954.75,956,259
20170101|2016-10-12 22:00,13,956,956.75,955,955.25,650
20170101|2016-10-12 22:30,13,955,955.75,954.5,955,227
20170101|2016-10-12 23:00,13,954.75,954.75,954,954.25,88
20170101|2016-10-12 23:30,13,954.5,955.75,954.5,955.75,16
20170101|2016-10-13 00:00,13,954.5,954.5,953.75,954,20
20170101|2016-10-13 00:30,13,954.25,954.5,950,950,419
20170101|2016-10-13 01:00,13,950,951,949,950,387
20170101|2016-10-13 01:30,13,950,951,949,950,141
20170101|2016-10-13 02:00,13,950,951,949.5,950.5,165
20170101|2016-10-13 02:30,13,950,951,949.75,950.75,27
20170101|2016-10-13 03:00,13,950.5,951,949.75,950,59
20170101|2016-10-13 03:30,13,950,950.5,949.75,950.25,36
20170101|2016-10-13 04:00,13,950.5,951,950.5,950.75,16
20170101|2016-10-13 04:30,13,951,951,950.25,950.25,35
20170101|2016-10-13 05:00,13,950.75,950.75,949.75,949.75,186
20170101|2016-10-13 05:30,13,950,950.25,949.5,949.75,79
20170101|2016-10-13 06:00,13,950.25,950.75,950,950.25,15
20170101|2016-10-13 06:30,13,950.5,952.5,950.5,952.25,154
20170101|2016-10-13 07:00,13,952.5,955.75,951.25,955.5,288
20170101|2016-10-13 07:30,13,955.5,955.75,954,955,125
20170101|2016-10-13 08:30,13,954.25,954.25,945.25,947.25,3151
20170101|2016-10-13 09:00,13,947,949.75,945.5,946.75,1851
20170101|2016-10-13 09:30,13,946.75,952.75,946.75,951.25,3495
20170101|2016-10-13 10:00,13,951.25,952,948.75,950.25,1246
20170101|2016-10-13 10:30,13,950.75,951,947.75,950.75,1208
20170101|2016-10-13 11:00,13,950.75,954.75,949.5,953.25,1981
20170101|2016-10-13 11:30,13,953.25,960.5,953.25,955.75,2756
20170101|2016-10-13 12:00,13,956,960,956,959,853
20170101|2016-10-13 12:30,13,958.75,967.5,958.75,965.5,2997
20170101|2016-10-13 13:00,13,965,966.25,962.5,963,1608
20170101|2016-10-13 19:00,14,964,964.5,962.5,963.25,177
20170101|2016-10-13 19:30,14,963.25,963.5,961.25,961.25,265
20170101|2016-10-13 20:00,14,961,964,960.5,963.25,390
20170101|2016-10-13 20:30,14,963.75,966.75,963,966.75,224
20170101|2016-10-13 21:00,14,966.5,967.25,966,967.25,65
20170101|2016-10-13 21:30,14,967.25,967.25,964.75,964.75,73
20170101|2016-10-13 22:00,14,966,966.25,965.75,966.25,14
20170101|2016-10-13 22:30,14,966,966,965,965.75,30
20170101|2016-10-13 23:00,14,965.75,966.25,965.75,966.25,18
20170101|2016-10-13 23:30,14,965.75,966,965,966,50
20170101|2016-10-14 00:00,14,966,966,965.5,965.5,20
20170101|2016-10-14 00:30,14,966,966,963.75,965,78
20170101|2016-10-14 01:00,14,964.5,967.5,964.5,967.25,88
20170101|2016-10-14 01:30,14,967.25,968.5,967,968.5,105
20170101|2016-10-14 02:00,14,968,969,967.5,969,41
20170101|2016-10-14 02:30,14,969.25,973,969.25,972.75,470
20170101|2016-10-14 03:00,14,973,973,971,971.75,153
20170101|2016-10-14 03:30,14,971.75,971.75,970,971.25,65
20170101|2016-10-14 04:00,14,971.5,972,971.25,972,10
20170101|2016-10-14 04:30,14,972,972,971.25,971.75,47
20170101|2016-10-14 05:00,14,971.5,972.5,971.25,972.25,33
20170101|2016-10-14 05:30,14,971.75,971.75,969.5,969.75,144
20170101|2016-10-14 06:00,14,969.5,970.5,969,970,82
20170101|2016-10-14 06:30,14,970.25,970.5,967.5,970,93
20170101|2016-10-14 07:00,14,969.5,970.25,968.75,969,162
20170101|2016-10-14 07:30,14,969.5,970.25,968.25,969,109
20170101|2016-10-14 08:30,14,971,981.25,970.75,977.5,8194
20170101|2016-10-14 09:00,14,977.75,980,975.25,979.75,3399
20170101|2016-10-14 09:30,14,980,982.25,977.75,979.75,4364
20170101|2016-10-14 10:00,14,980,980.75,973.75,974.5,2354
20170101|2016-10-14 10:30,14,974.75,977.25,974,975.75,1317
20170101|2016-10-14 11:00,14,976,978.75,975.5,977,1678
20170101|2016-10-14 11:30,14,977,977.75,974.25,975.75,967
20170101|2016-10-14 12:00,14,976.25,977.25,973.5,975,1064
20170101|2016-10-14 12:30,14,975,976.25,973.75,974,944
20170101|2016-10-14 13:00,14,974,974.25,969,970.75,3345
20170101|2016-10-16 19:00,17,969.5,976.5,968.75,976.5,709
20170101|2016-10-16 19:30,17,977,978.25,975.75,978,269
20170101|2016-10-16 20:00,17,978,980,976.75,977.75,382
20170101|2016-10-16 20:30,17,977.5,977.5,974.25,974.25,91
20170101|2016-10-16 21:00,17,975,976.25,974.25,976,94
20170101|2016-10-16 21:30,17,976.25,978,975.75,978,254
20170101|2016-10-16 22:00,17,978.25,979.75,978.25,978.75,255
20170101|2016-10-16 22:30,17,979.25,979.5,978,978.25,87
20170101|2016-10-16 23:00,17,978.5,978.5,977.75,977.75,34
20170101|2016-10-16 23:30,17,977.75,978,977.5,978,21
20170101|2016-10-17 00:00,17,977.75,978.25,977.5,978.25,18
20170101|2016-10-17 00:30,17,978.5,979.75,978.5,979.5,95
20170101|2016-10-17 01:00,17,979.25,980.25,978,978,426
20170101|2016-10-17 01:30,17,978.25,979.25,976.5,979,167
20170101|2016-10-17 02:00,17,978.75,978.75,977.25,978,93
20170101|2016-10-17 02:30,17,978.25,980,978,978,187
20170101|2016-10-17 03:00,17,978.25,979.75,978,979.5,151
20170101|2016-10-17 03:30,17,979.75,980,977.5,977.75,80
20170101|2016-10-17 04:00,17,978,979.5,977.75,979,33
20170101|2016-10-17 04:30,17,979.25,979.75,978.5,978.5,28
20170101|2016-10-17 05:00,17,978.5,978.75,977.75,978.25,16
20170101|2016-10-17 05:30,17,979,979,978.5,978.75,26
20170101|2016-10-17 06:00,17,978.75,980,978.75,980,112
20170101|2016-10-17 06:30,17,980,980,978.25,979.25,267
20170101|2016-10-17 07:00,17,979.25,980.25,977.75,978.5,281
20170101|2016-10-17 07:30,17,979,980,979,979.75,137
20170101|2016-10-17 08:30,17,979.5,986,975.5,977.75,5238
20170101|2016-10-17 09:00,17,977.75,979.5,974,979.5,2632
20170101|2016-10-17 09:30,17,979.75,980.5,977,979.75,1754
20170101|2016-10-17 10:00,17,980,981.5,978.25,979.5,1624
20170101|2016-10-17 10:30,17,979.5,982,979.5,980.5,1135
20170101|2016-10-17 11:00,17,980.75,981.5,976.75,978.75,948
20170101|2016-10-17 11:30,17,978.75,981.5,978.25,980.5,837
20170101|2016-10-17 12:00,17,980.5,982,980,981,965
20170101|2016-10-17 12:30,17,981.25,984.75,981,984.5,1818
20170101|2016-10-17 13:00,17,984.5,986.75,984.5,986.75,2964
20170101|2016-10-17 19:00,18,985.5,986,985,985.25,643
20170101|2016-10-17 19:30,18,985.25,985.75,984.5,985.5,149
20170101|2016-10-17 20:00,18,985.25,985.25,982.5,984.5,647
20170101|2016-10-17 20:30,18,984.5,986.75,984,986.5,352
20170101|2016-10-17 21:00,18,986.75,987.5,986.25,987,172
20170101|2016-10-17 21:30,18,987,988,986.25,987,245
20170101|2016-10-17 22:00,18,987.25,988,987,987.5,86
20170101|2016-10-17 22:30,18,987.75,987.75,987.25,987.25,22
20170101|2016-10-17 23:00,18,987,987,984.75,985.75,78
20170101|2016-10-17 23:30,18,985.75,986,985.25,985.75,11
20170101|2016-10-18 00:00,18,985.75,985.75,985,985.5,74
20170101|2016-10-18 00:30,18,986,990,986,990,727
20170101|2016-10-18 01:00,18,990,990,988.75,989.75,138
20170101|2016-10-18 01:30,18,989.5,991,989.5,990.75,278
20170101|2016-10-18 02:00,18,990.25,991.5,990.25,990.75,192
20170101|2016-10-18 02:30,18,991.25,991.25,990,990.5,90
20170101|2016-10-18 03:00,18,990.25,990.25,988.25,988.25,112
20170101|2016-10-18 03:30,18,989,990.25,989,990,44
20170101|2016-10-18 04:00,18,990.25,990.5,988.5,988.5,103
20170101|2016-10-18 04:30,18,988.5,988.5,986.25,987.75,283
20170101|2016-10-18 05:00,18,987.5,988.5,986.75,988.5,34
20170101|2016-10-18 05:30,18,988.75,989,986.25,986.5,41
20170101|2016-10-18 06:00,18,986.5,987.75,983.75,986,374
20170101|2016-10-18 06:30,18,986.25,986.75,984.5,985.75,110
20170101|2016-10-18 07:00,18,986,986,983,983.5,490
20170101|2016-10-18 07:30,18,983.25,983.5,981.5,982,314
20170101|2016-10-18 08:30,18,982.75,988.5,982.25,985.75,3556
20170101|2016-10-18 09:00,18,985.25,989.25,983.75,987.5,2237
20170101|2016-10-18 09:30,18,987.75,993.75,987.5,988.25,4138
20170101|2016-10-18 10:00,18,988.5,993.25,987,992.5,2330
20170101|2016-10-18 10:30,18,993,994.75,991.5,992.75,2430
20170101|2016-10-18 11:00,18,992.75,994,989.5,992.5,1918
20170101|2016-10-18 11:30,18,992.5,993.75,990.5,992,1735
20170101|2016-10-18 12:00,18,992,992.25,987.25,987.75,1378
20170101|2016-10-18 12:30,18,987.75,988.25,981.25,982.25,2424
20170101|2016-10-18 13:00,18,982.25,983.25,980.25,980.75,2505
20170101|2016-10-18 19:00,19,980.5,983,980,982.75,384
20170101|2016-10-18 19:30,19,983,984,981.75,984,218
20170101|2016-10-18 20:00,19,984.25,986.5,983.75,985,633
20170101|2016-10-18 20:30,19,984.75,985.25,983.5,983.5,79
20170101|2016-10-18 21:00,19,983.5,985.75,983.25,983.25,66
20170101|2016-10-18 21:30,19,983.5,986.5,983.5,985.75,316
20170101|2016-10-18 22:00,19,985.75,987,981.75,982.5,391
20170101|2016-10-18 22:30,19,983,984.25,983,984.25,26
20170101|2016-10-18 23:00,19,984.25,984.5,984.25,984.5,4
20170101|2016-10-18 23:30,19,984.5,984.5,984,984,19
20170101|2016-10-19 00:00,19,984,984,983,983.5,55
20170101|2016-10-19 00:30,19,982,982,980,980,603
20170101|2016-10-19 01:00,19,980,985,979.75,983.5,427
20170101|2016-10-19 01:30,19,983.75,987,982.75,985.5,866
20170101|2016-10-19 02:00,19,985.5,985.75,983.75,984.25,53
20170101|2016-10-19 02:30,19,983.75,983.75,983,983.5,32
20170101|2016-10-19 03:00,19,983.25,983.25,982.75,982.75,129
20170101|2016-10-19 03:30,19,982.75,982.75,981.25,981.25,148
20170101|2016-10-19 04:00,19,981.25,982,981.25,982,35
20170101|2016-10-19 04:30,19,982,982,981,981,220
20170101|2016-10-19 05:00,19,981.5,981.75,981,981.25,74
20170101|2016-10-19 05:30,19,981.5,981.75,981,981.5,55
20170101|2016-10-19 06:00,19,981.5,981.5,981,981.25,103
20170101|2016-10-19 06:30,19,981.25,982.5,981,981.75,236
20170101|2016-10-19 07:00,19,981.75,982.5,981,981,227
20170101|2016-10-19 07:30,19,981,982,981,981.25,113
20170101|2016-10-19 08:30,19,981.75,988,981.5,986.25,5021
20170101|2016-10-19 09:00,19,986.25,988.5,983.25,986.25,2984
20170101|2016-10-19 09:30,19,986.25,989.25,986,988.75,2153
20170101|2016-10-19 10:00,19,988.5,988.5,984.5,987,1862
20170101|2016-10-19 10:30,19,986.75,988.5,985,987,1283
20170101|2016-10-19 11:00,19,987,991,985.25,990,2259
20170101|2016-10-19 11:30,19,990.25,990.5,987,988.75,1260
20170101|2016-10-19 12:00,19,989,989.75,987.5,988.75,1089
20170101|2016-10-19 12:30,19,988.75,989,987,987.75,890
20170101|2016-10-19 13:00,19,987.5,991.75,986.75,990.75,2257
20170101|2016-10-19 19:00,20,990,991.5,989.25,991,559
20170101|2016-10-19 19:30,20,991.25,992.25,991.25,992.25,153
20170101|2016-10-19 20:00,20,992,994.25,991.75,993.75,454
20170101|2016-10-19 20:30,20,993.75,994,992.75,993.25,345
20170101|2016-10-19 21:00,20,994,994,993,994,122
20170101|2016-10-19 21:30,20,993.75,994.25,993.25,994,208
20170101|2016-10-19 22:00,20,994,994.5,993.5,994.25,307
20170101|2016-10-19 22:30,20,994.25,994.25,994,994,6
20170101|2016-10-19 23:00,20,994.25,994.75,994.25,994.25,27
20170101|2016-10-19 23:30,20,994.25,994.75,994.25,994.75,55
20170101|2016-10-20 00:00,20,994.5,994.75,994.25,994.5,57
20170101|2016-10-20 00:30,20,994.75,995.75,994,994.75,529
20170101|2016-10-20 01:00,20,995,995.25,993.25,994,97
20170101|2016-10-20 01:30,20,994,995.25,993.75,994.75,139
20170101|2016-10-20 02:00,20,995,995,993.5,993.75,133
20170101|2016-10-20 02:30,20,993.75,994.25,993.75,994.25,24
20170101|2016-10-20 03:00,20,994.25,995,994,994.5,172
20170101|2016-10-20 03:30,20,994.25,994.5,993.5,994,100
20170101|2016-10-20 04:00,20,993.75,994,992.5,993.5,343
20170101|2016-10-20 04:30,20,993.75,994,993.5,993.75,69
20170101|2016-10-20 05:00,20,993.5,994.25,993,994.25,74
20170101|2016-10-20 05:30,20,994.25,994.5,994,994.5,59
20170101|2016-10-20 06:00,20,994.5,994.5,992.75,994.25,147
20170101|2016-10-20 06:30,20,994.25,994.5,992.75,993,78
20170101|2016-10-20 07:00,20,993.25,995.25,993,994.5,244
20170101|2016-10-20 07:30,20,994.5,995.5,994.25,994.5,262
20170101|2016-10-20 08:30,20,995.25,998.75,992.75,993.5,6520
20170101|2016-10-20 09:00,20,993.25,995.75,987.75,988,3194
20170101|2016-10-20 09:30,20,988,988.5,982.5,984.5,5249
20170101|2016-10-20 10:00,20,984.75,986,983.25,984.25,2996
20170101|2016-10-20 10:30,20,984,985.25,983,984.75,1498
20170101|2016-10-20 11:00,20,984.75,989.25,984.5,987,2047
20170101|2016-10-20 11:30,20,987.5,991.75,986.5,986.75,1899
20170101|2016-10-20 12:00,20,986.75,988,985.25,985.75,1119
20170101|2016-10-20 12:30,20,985.75,987.25,985,986.25,1082
20170101|2016-10-20 13:00,20,986.25,986.25,983.5,985.25,2161
20170101|2016-10-20 19:00,21,985,987.5,985,986.5,230
20170101|2016-10-20 19:30,21,986.75,987,984.75,984.75,102
20170101|2016-10-20 20:00,21,984.75,987.5,984,984,307
20170101|2016-10-20 20:30,21,984,986.75,983.25,986.5,200
20170101|2016-10-20 21:00,21,986.75,987.25,985,985,72
20170101|2016-10-20 21:30,21,985,987.25,985,986.25,103
20170101|2016-10-20 22:00,21,985.75,986.75,985.25,985.25,81
20170101|2016-10-20 22:30,21,985.25,985.5,985,985,20
20170101|2016-10-20 23:00,21,985,985.75,985,985.5,36
20170101|2016-10-20 23:30,21,985.5,985.5,985.25,985.25,3
20170101|2016-10-21 00:00,21,985.75,985.75,985,985.25,4
20170101|2016-10-21 00:30,21,985,986.75,985,986.75,53
20170101|2016-10-21 01:00,21,986.5,987.75,985.75,986.25,184
20170101|2016-10-21 01:30,21,987,987.25,986.25,986.75,99
20170101|2016-10-21 02:00,21,987,987.25,985.25,985.75,273
20170101|2016-10-21 02:30,21,985.75,986,984.5,984.75,94
20170101|2016-10-21 03:00,21,984.75,985.5,984.5,985.5,35
20170101|2016-10-21 03:30,21,985.25,986,984.5,985.75,109
20170101|2016-10-21 04:00,21,985.75,986.25,985.5,986,39
20170101|2016-10-21 04:30,21,986,987.5,985.75,987.5,105
20170101|2016-10-21 05:00,21,987.5,987.75,987,987.25,266
20170101|2016-10-21 05:30,21,987.25,987.5,987,987.5,42
20170101|2016-10-21 06:00,21,987,987.25,986.5,986.5,96
20170101|2016-10-21 06:30,21,986.5,986.75,985.25,985.5,174
20170101|2016-10-21 07:00,21,985.5,986.25,985.5,986,98
20170101|2016-10-21 07:30,21,986,986.5,985.75,986.25,193
20170101|2016-10-21 08:30,21,986.5,991,984.5,990.75,5317
20170101|2016-10-21 09:00,21,990.5,992,989.25,990.5,3257
20170101|2016-10-21 09:30,21,990.25,993.25,988.5,989,2736
20170101|2016-10-21 10:00,21,989,992.25,989,990.5,1957
20170101|2016-10-21 10:30,21,990.75,991.75,987.5,988.25,1808
20170101|2016-10-21 11:00,21,988,990.5,987.75,989.75,1391
20170101|2016-10-21 11:30,21,990,992,989.75,991.75,1737
20170101|2016-10-21 12:00,21,991.5,993.25,991.5,993,2354
20170101|2016-10-21 12:30,21,993,993.25,990.25,990.75,1659
20170101|2016-10-21 13:00,21,991,993.25,990.5,993.25,2093
20170101|2016-10-23 19:00,24,992,992.25,990,991,873
20170101|2016-10-23 19:30,24,991,991.5,990.5,990.5,131
20170101|2016-10-23 20:00,24,990.5,992.25,989.25,992.25,379
20170101|2016-10-23 20:30,24,992.25,993,991.5,992.5,230
20170101|2016-10-23 21:00,24,992.5,992.5,991.75,992,51
20170101|2016-10-23 21:30,24,992.5,993.5,992.25,993.5,142
20170101|2016-10-23 22:00,24,993.5,997.25,993.5,996.5,573
20170101|2016-10-23 22:30,24,996.25,996.5,995.25,995.75,77
20170101|2016-10-23 23:00,24,996.25,996.25,996,996,18
20170101|2016-10-23 23:30,24,996,996.5,996,996.5,4
20170101|2016-10-24 00:00,24,996.5,996.5,996.5,996.5,9
20170101|2016-10-24 00:30,24,996.5,998,996.5,998,460
20170101|2016-10-24 01:00,24,998,1000.25,997.5,1000.25,1312
20170101|2016-10-24 01:30,24,1000.5,1001.75,1000.25,1001.25,899
20170101|2016-10-24 02:00,24,1001,1003.25,1000,1002.75,435
20170101|2016-10-24 02:30,24,1002.75,1003.75,1001.75,1001.75,253
20170101|2016-10-24 03:00,24,1001.75,1003.5,1001.5,1003.25,259
20170101|2016-10-24 03:30,24,1003.25,1006,1003,1005.25,526
20170101|2016-10-24 04:00,24,1005.25,1006,1005.25,1005.25,277
20170101|2016-10-24 04:30,24,1005.25,1007.5,1005,1006.5,436
20170101|2016-10-24 05:00,24,1006.75,1006.75,1004.5,1005,431
20170101|2016-10-24 05:30,24,1005.25,1008.5,1005,1006.75,1090
20170101|2016-10-24 06:00,24,1007.25,1007.25,1004.5,1004.75,314
20170101|2016-10-24 06:30,24,1005,1006.5,1003.75,1004,490
20170101|2016-10-24 07:00,24,1004,1005.5,1003.75,1004.75,493
20170101|2016-10-24 07:30,24,1005,1005.5,1004.5,1005,378
20170101|2016-10-24 08:30,24,1005,1009,999.5,1000.5,10433
20170101|2016-10-24 09:00,24,1000.5,1000.5,994.75,999,7294
20170101|2016-10-24 09:30,24,999,999.25,995.25,999,4126
20170101|2016-10-24 10:00,24,999,1000.75,997,998.5,3773
20170101|2016-10-24 10:30,24,998.5,1001.25,997.5,998.25,3664
20170101|2016-10-24 11:00,24,998.25,1001,997.75,1001,2592
20170101|2016-10-24 11:30,24,1001,1004,1000.75,1003.25,3303
20170101|2016-10-24 12:00,24,1003.25,1004.75,1002,1004.5,2044
20170101|2016-10-24 12:30,24,1004.75,1006.5,1004,1006,3096
20170101|2016-10-24 13:00,24,1006.25,1007.5,1000.75,1001.25,5080
20170101|2016-10-24 19:00,25,1001,1002,999.5,1001.5,685
20170101|2016-10-24 19:30,25,1001.25,1002,1001.25,1001.25,426
20170101|2016-10-24 20:00,25,1001.25,1003.75,1001.25,1003.75,744
20170101|2016-10-24 20:30,25,1003.75,1004,1000.5,1003,1293
20170101|2016-10-24 21:00,25,1002.75,1003.25,1000.75,1002.5,172
20170101|2016-10-24 21:30,25,1002.5,1003.5,999.5,1002,894
20170101|2016-10-24 22:00,25,1002,1002.75,1000.5,1002.5,265
20170101|2016-10-24 22:30,25,1002.5,1002.75,1002,1002,62
20170101|2016-10-24 23:00,25,1001.75,1001.75,1000.5,1000.75,147
20170101|2016-10-24 23:30,25,1001.75,1001.75,1000.25,1001,117
20170101|2016-10-25 00:00,25,1001,1001,1000.75,1000.75,34
20170101|2016-10-25 00:30,25,1001,1002.5,1000,1002.5,334
20170101|2016-10-25 01:00,25,1002.5,1003,1001,1001.5,489
20170101|2016-10-25 01:30,25,1001.5,1002.5,999.5,999.75,455
20170101|2016-10-25 02:00,25,999.75,1000.25,998.5,998.75,326
20170101|2016-10-25 02:30,25,998.75,999.75,998,998.25,273
20170101|2016-10-25 03:00,25,998.25,998.5,997.5,998.5,245
20170101|2016-10-25 03:30,25,998.5,999,998.5,998.75,47
20170101|2016-10-25 04:00,25,998.75,999,998,998.25,88
20170101|2016-10-25 04:30,25,998.25,998.75,998,998.25,90
20170101|2016-10-25 05:00,25,998.5,998.5,998,998.25,73
20170101|2016-10-25 05:30,25,998,998.75,997.75,998.5,301
20170101|2016-10-25 06:00,25,998.25,1000,998.25,1000,279
20170101|2016-10-25 06:30,25,1000,1000.25,999.25,999.5,290
20170101|2016-10-25 07:00,25,999.5,1000.75,998.5,998.5,1013
20170101|2016-10-25 07:30,25,998.75,1001.5,998.5,1000.5,416
20170101|2016-10-25 08:30,25,1002.25,1007.75,1001.25,1006.75,11427
20170101|2016-10-25 09:00,25,1006.5,1008,998.25,999.75,9022
20170101|2016-10-25 09:30,25,999.5,1000.75,992.25,996.5,8851
20170101|2016-10-25 10:00,25,996.25,1002.5,996,1002.25,5311
20170101|2016-10-25 10:30,25,1002.25,1004.75,1000,1000.5,4209
20170101|2016-10-25 11:00,25,1000.25,1004.25,999.5,1003.75,2498
20170101|2016-10-25 11:30,25,1003.75,1005,1002.5,1004.75,3272
20170101|2016-10-25 12:00,25,1004.75,1007.25,1004.5,1006.25,3612
20170101|2016-10-25 12:30,25,1006.5,1007.25,1003.25,1005.5,2794
20170101|2016-10-25 13:00,25,1005.5,1006.25,1001.25,1001.25,4511
20170101|2016-10-25 19:00,26,1001.75,1002,1000.25,1001.75,564
20170101|2016-10-25 19:30,26,1001.75,1002.75,1001.5,1002.75,214
20170101|2016-10-25 20:00,26,1002.75,1007.5,1002.5,1007,1184
20170101|2016-10-25 20:30,26,1006.75,1007.75,1006,1007.25,563
20170101|2016-10-25 21:00,26,1007.25,1008,1006.5,1007.25,474
20170101|2016-10-25 21:30,26,1007.25,1008.75,1007.25,1007.75,863
20170101|2016-10-25 22:00,26,1007.5,1009,1007.25,1008.5,946
20170101|2016-10-25 22:30,26,1008.75,1008.75,1008.5,1008.75,84
20170101|2016-10-25 23:00,26,1008.75,1009,1008.5,1009,88
20170101|2016-10-25 23:30,26,1009,1009,1008.5,1008.75,47
20170101|2016-10-26 00:00,26,1008.75,1009,1008.5,1008.75,84
20170101|2016-10-26 00:30,26,1008.75,1010.25,1007.75,1008.25,1791
20170101|2016-10-26 01:00,26,1008.5,1012,1008,1011.25,2182
20170101|2016-10-26 01:30,26,1011,1012.25,1011,1011.75,1731
20170101|2016-10-26 02:00,26,1011.75,1012,1011,1011.25,313
20170101|2016-10-26 02:30,26,1011.25,1011.25,1010.25,1010.25,208
20170101|2016-10-26 03:00,26,1010.5,1011.5,1010.25,1011,217
20170101|2016-10-26 03:30,26,1011.25,1011.25,1010.25,1010.5,170
20170101|2016-10-26 04:00,26,1010.5,1010.75,1010,1010.25,155
20170101|2016-10-26 04:30,26,1010.25,1010.25,1008.5,1009.25,407
20170101|2016-10-26 05:00,26,1009,1009.5,1008.75,1008.75,145
20170101|2016-10-26 05:30,26,1009,1010,1008.75,1009.5,424
20170101|2016-10-26 06:00,26,1009.5,1009.5,1009,1009.25,337
20170101|2016-10-26 06:30,26,1009.5,1009.75,1008,1008.5,378
20170101|2016-10-26 07:00,26,1008.5,1008.75,1007.75,1008.75,616
20170101|2016-10-26 07:30,26,1008.75,1009.5,1008.5,1009.25,687
20170101|2016-10-26 08:30,26,1009.25,1012,1004.25,1007.25,12520
20170101|2016-10-26 09:00,26,1007.25,1011.25,1006.75,1010.75,6174
20170101|2016-10-26 09:30,26,1011,1014.5,1010.75,1013,7693
20170101|2016-10-26 10:00,26,1012.75,1014.5,1011.5,1013.25,5601
20170101|2016-10-26 10:30,26,1013.25,1014.75,1009.5,1009.75,6010
20170101|2016-10-26 11:00,26,1009.75,1014.5,1008.5,1014,5139
20170101|2016-10-26 11:30,26,1014.25,1016.75,1013.25,1014.75,7345
20170101|2016-10-26 12:00,26,1015,1017,1014.25,1016.25,3566
20170101|2016-10-26 12:30,26,1016.5,1017,1014.25,1016.5,4027
20170101|2016-10-26 13:00,26,1016.5,1022,1016.25,1020.5,14953
20170101|2016-10-26 19:00,27,1019.25,1020.75,1018.5,1020.25,1668
20170101|2016-10-26 19:30,27,1020.25,1020.75,1019.75,1020.5,440
20170101|2016-10-26 20:00,27,1020.5,1023,1020,1023,1517
20170101|2016-10-26 20:30,27,1023,1025,1023,1024.75,1620
20170101|2016-10-26 21:00,27,1024.75,1025,1023.5,1024.5,505
20170101|2016-10-26 21:30,27,1024.5,1025,1023.5,1023.75,821
20170101|2016-10-26 22:00,27,1023.5,1024,1019.75,1023.5,1668
20170101|2016-10-26 22:30,27,1023.25,1023.75,1022.75,1023.25,289
20170101|2016-10-26 23:00,27,1023.25,1023.25,1022.5,1023,80
20170101|2016-10-26 23:30,27,1023,1023,1021,1021.5,146
20170101|2016-10-27 00:00,27,1021.5,1022,1020.5,1021.75,112
20170101|2016-10-27 00:30,27,1021.75,1024,1021.5,1023.75,653
20170101|2016-10-27 01:00,27,1023.5,1025.25,1022.75,1023.5,1093
20170101|2016-10-27 01:30,27,1023.75,1025.25,1023.75,1024.5,843
20170101|2016-10-27 02:00,27,1024.75,1026.5,1024.25,1025.75,1158
20170101|2016-10-27 02:30,27,1026,1027.5,1025.25,1025.25,724
20170101|2016-10-27 03:00,27,1025.5,1028,1025,1027.75,747
20170101|2016-10-27 03:30,27,1028,1028.25,1027,1027.75,575
20170101|2016-10-27 04:00,27,1027.75,1028,1027.5,1027.5,330
20170101|2016-10-27 04:30,27,1027.5,1027.75,1027,1027.5,245
20170101|2016-10-27 05:00,27,1027.75,1028.75,1027.75,1028.25,442
20170101|2016-10-27 05:30,27,1028.25,1028.75,1027.5,1027.75,434
20170101|2016-10-27 06:00,27,1027.75,1028.25,1027.25,1027.25,233
20170101|2016-10-27 06:30,27,1027.5,1027.75,1026,1026.5,1168
20170101|2016-10-27 07:00,27,1026.5,1026.5,1019.75,1020,2691
20170101|2016-10-27 07:30,27,1020.25,1020.75,1018.5,1019.5,1795
20170101|2016-10-27 08:30,27,1020,1022.5,1013.5,1016.5,16390
20170101|2016-10-27 09:00,27,1016.5,1025.75,1016,1025,12122
20170101|2016-10-27 09:30,27,1025.25,1029.25,1022,1023,12944
20170101|2016-10-27 10:00,27,1023,1027.75,1021.75,1026.5,6162
20170101|2016-10-27 10:30,27,1026.5,1031,1026.5,1027.75,7352
20170101|2016-10-27 11:00,27,1027.75,1028.5,1024,1027,5214
20170101|2016-10-27 11:30,27,1026.75,1027.75,1026,1026.75,3184
20170101|2016-10-27 12:00,27,1026.75,1028,1024,1025.25,3118
20170101|2016-10-27 12:30,27,1025.25,1027.5,1025,1026.5,3142
20170101|2016-10-27 13:00,27,1026.5,1027.75,1024,1024,6838
20170101|2016-10-27 19:00,28,1024,1024.75,1023.25,1024.5,1031
20170101|2016-10-27 19:30,28,1024.75,1026,1024.75,1025,404
20170101|2016-10-27 20:00,28,1025.25,1026,1023.75,1025.75,729
20170101|2016-10-27 20:30,28,1026,1027.75,1025.75,1027.75,729
20170101|2016-10-27 21:00,28,1027.5,1028,1027.25,1027.75,183
20170101|2016-10-27 21:30,28,1027.75,1028,1024.5,1024.75,986
20170101|2016-10-27 22:00,28,1024.75,1025,1023.25,1024.75,496
20170101|2016-10-27 22:30,28,1024.5,1024.5,1022.75,1023,451
20170101|2016-10-27 23:00,28,1023.25,1023.5,1023,1023,29
20170101|2016-10-27 23:30,28,1023,1023.5,1023,1023.5,16
20170101|2016-10-28 00:00,28,1023.5,1024.5,1023.5,1024.5,148
20170101|2016-10-28 00:30,28,1024.25,1024.75,1023.5,1024.5,183
20170101|2016-10-28 01:00,28,1024.5,1027.25,1024,1027.25,674
20170101|2016-10-28 01:30,28,1027,1027.5,1025.5,1027,534
20170101|2016-10-28 02:00,28,1027,1027,1025.75,1026.25,137
20170101|2016-10-28 02:30,28,1026,1028,1025.75,1027.25,220
20170101|2016-10-28 03:00,28,1027.5,1027.5,1026.5,1027.25,199
20170101|2016-10-28 03:30,28,1027,1028,1026.75,1028,192
20170101|2016-10-28 04:00,28,1027.75,1028,1026.5,1026.75,233
20170101|2016-10-28 04:30,28,1026.75,1026.75,1026,1026.75,132
20170101|2016-10-28 05:00,28,1026.5,1026.5,1024.5,1024.75,401
20170101|2016-10-28 05:30,28,1024.5,1026,1024.25,1025.5,262
20170101|2016-10-28 06:00,28,1025.25,1026.75,1025.25,1026.75,108
20170101|2016-10-28 06:30,28,1026.75,1026.75,1026,1026,347
20170101|2016-10-28 07:00,28,1026,1026.5,1025,1025.25,847
20170101|2016-10-28 07:30,28,1025.25,1025.5,1023.5,1024.25,736
20170101|2016-10-28 08:30,28,1024,1024,1017.25,1019.5,15977
20170101|2016-10-28 09:00,28,1019.5,1025,1019.25,1022.5,5176
20170101|2016-10-28 09:30,28,1022.5,1026.5,1022.25,1024.75,5503
20170101|2016-10-28 10:00,28,1024.75,1027,1023.25,1024.5,3898
20170101|2016-10-28 10:30,28,1024.75,1026,1020.25,1020.25,4156
20170101|2016-10-28 11:00,28,1020.5,1023.5,1020.5,1023.5,2670
20170101|2016-10-28 11:30,28,1023.25,1024.75,1021.75,1021.75,2591
20170101|2016-10-28 12:00,28,1022,1023.5,1018.5,1020,5429
20170101|2016-10-28 12:30,28,1020.25,1021.5,1014,1014.75,7170
20170101|2016-10-28 13:00,28,1015,1015.5,1010,1012,12301
20170101|2016-10-30 19:00,31,1012,1015.5,1011.5,1013.5,2690
20170101|2016-10-30 19:30,31,1013.75,1014,1011.25,1013,825
20170101|2016-10-30 20:00,31,1013,1013.25,1010.25,1012,1772
20170101|2016-10-30 20:30,31,1012.25,1012.5,1010.25,1010.75,859
20170101|2016-10-30 21:00,31,1010.25,1012.5,1010,1011,902
20170101|2016-10-30 21:30,31,1011.25,1013,1011.25,1013,664
20170101|2016-10-30 22:00,31,1013,1013.5,1012.25,1013.25,257
20170101|2016-10-30 22:30,31,1013.25,1013.25,1012.75,1012.75,29
20170101|2016-10-30 23:00,31,1012.5,1012.75,1012.25,1012.75,66
20170101|2016-10-30 23:30,31,1012.75,1013.5,1012.75,1012.75,52
20170101|2016-10-31 00:00,31,1012.75,1013.5,1012.5,1012.75,68
20170101|2016-10-31 00:30,31,1013,1013.75,1012.5,1013.25,413
20170101|2016-10-31 01:00,31,1013.25,1014.5,1013,1013.75,440
20170101|2016-10-31 01:30,31,1014,1014.25,1011.75,1012,417
20170101|2016-10-31 02:00,31,1012,1012,1011.5,1012,79
20170101|2016-10-31 02:30,31,1012,1012,1011.5,1011.75,209
20170101|2016-10-31 03:00,31,1011.5,1012,1011.5,1012,111
20170101|2016-10-31 03:30,31,1012,1012.5,1011.75,1012.5,185
20170101|2016-10-31 04:00,31,1012.5,1013.5,1012.25,1013,388
20170101|2016-10-31 04:30,31,1013,1013.25,1012.75,1012.75,49
20170101|2016-10-31 05:00,31,1012.75,1013,1012.25,1012.5,119
20170101|2016-10-31 05:30,31,1012.75,1012.75,1011.5,1012,281
20170101|2016-10-31 06:00,31,1012,1012,1011.25,1011.25,196
20170101|2016-10-31 06:30,31,1011.5,1011.75,1011,1011,453
20170101|2016-10-31 07:00,31,1011,1011.25,1007.75,1008.5,2885
20170101|2016-10-31 07:30,31,1008.5,1008.75,1006.25,1006.25,1104
20170101|2016-10-31 08:30,31,1007,1014.25,1006,1013,12572
20170101|2016-10-31 09:00,31,1013,1015.5,1011,1011.25,6601
20170101|2016-10-31 09:30,31,1011.25,1013.5,1007,1012.25,10857
20170101|2016-10-31 10:00,31,1012.5,1017,1011.25,1014.5,12413
20170101|2016-10-31 10:30,31,1014.25,1018,1014.25,1016.75,7122
20170101|2016-10-31 11:00,31,1017,1017.75,1014.75,1016,6493
20170101|2016-10-31 11:30,31,1016,1017.25,1012.75,1014,4643
20170101|2016-10-31 12:00,31,1014.25,1017.5,1014,1015.75,5795
20170101|2016-10-31 12:30,31,1015.75,1016,1011.25,1011.25,4231
20170101|2016-10-31 13:00,31,1011.25,1013,1009.5,1013,7761
20170101|2016-10-31 19:00,1,1011.5,1012.75,1010.25,1012.5,925
20170101|2016-10-31 19:30,1,1012.75,1013,1009.5,1010,380
20170101|2016-10-31 20:00,1,1010,1011.25,1009,1009.75,598
20170101|2016-10-31 20:30,1,1009.5,1011.5,1008,1011.5,1381
20170101|2016-10-31 21:00,1,1011.5,1014.5,1011,1012.75,967
20170101|2016-10-31 21:30,1,1012.75,1015.75,1012.75,1015.25,721
20170101|2016-10-31 22:00,1,1015.25,1015.5,1012.25,1012.75,342
20170101|2016-10-31 22:30,1,1013,1013,1011.75,1011.75,91
20170101|2016-10-31 23:00,1,1012,1013,1012,1013,14
20170101|2016-10-31 23:30,1,1013,1013.5,1012.75,1013,15
20170101|2016-11-01 00:00,1,1013,1013,1012.75,1013,75
20170101|2016-11-01 00:30,1,1013,1015.25,1013,1015.25,742
20170101|2016-11-01 01:00,1,1015.25,1016,1012.75,1013,641
20170101|2016-11-01 01:30,1,1012.75,1013.5,1009.25,1009.5,1193
20170101|2016-11-01 02:00,1,1009.5,1011,1009.5,1011,107
20170101|2016-11-01 02:30,1,1010.75,1011.5,1010.25,1010.25,99
20170101|2016-11-01 03:00,1,1010.25,1011.25,1010,1010.5,201
20170101|2016-11-01 03:30,1,1010.5,1012.25,1010.25,1011.75,211
20170101|2016-11-01 04:00,1,1011.5,1011.5,1009.5,1010.75,271
20170101|2016-11-01 04:30,1,1011,1011,1008.25,1009.5,635
20170101|2016-11-01 05:00,1,1009.5,1009.75,1008.5,1008.75,231
20170101|2016-11-01 05:30,1,1009,1012.25,1009,1010.75,547
20170101|2016-11-01 06:00,1,1010.75,1012,1010.25,1010.5,170
20170101|2016-11-01 06:30,1,1010.75,1011.25,1010,1010.5,331
20170101|2016-11-01 07:00,1,1010.5,1011.25,1010.25,1011,426
20170101|2016-11-01 07:30,1,1011,1011.25,1010.5,1011,256
20170101|2016-11-01 08:30,1,1012,1014.75,1007,1008.75,10845
20170101|2016-11-01 09:00,1,1008.75,1009.25,1002.25,1002.75,12599
20170101|2016-11-01 09:30,1,1002.75,1004.5,999.25,1002,16127
20170101|2016-11-01 10:00,1,1001.75,1002.5,997,998,8282
20170101|2016-11-01 10:30,1,998,998.5,996,997.5,7250
20170101|2016-11-01 11:00,1,997.75,998.25,995,995,4965
20170101|2016-11-01 11:30,1,995.25,996.75,991.75,995.25,8579
20170101|2016-11-01 12:00,1,995,995.75,992.5,993,3048
20170101|2016-11-01 12:30,1,993,994.5,991.75,993.5,5203
20170101|2016-11-01 13:00,1,994,996.5,991.75,992,6044
20170101|2016-11-01 19:00,2,992.25,992.5,991,992,1176
20170101|2016-11-01 19:30,2,991.75,993.5,991.5,993.5,510
20170101|2016-11-01 20:00,2,993.5,994.25,991.75,993.25,1207
20170101|2016-11-01 20:30,2,993,993,988,988.75,2551
20170101|2016-11-01 21:00,2,988.5,989.25,988,989.25,846
20170101|2016-11-01 21:30,2,989.25,991.5,988.75,989.25,890
20170101|2016-11-01 22:00,2,989.5,990.75,988.75,990.5,294
20170101|2016-11-01 22:30,2,990.25,992,990.25,991.25,275
20170101|2016-11-01 23:00,2,991,992,990.25,992,110
20170101|2016-11-01 23:30,2,992,992.5,992,992.25,86
20170101|2016-11-02 00:00,2,992.25,992.5,991.5,991.5,71
20170101|2016-11-02 00:30,2,991.5,993.5,990.25,990.75,491
20170101|2016-11-02 01:00,2,991,991.75,990.25,991.25,174
20170101|2016-11-02 01:30,2,991,991,986.5,986.75,1902
20170101|2016-11-02 02:00,2,986.75,988,986.5,988,609
20170101|2016-11-02 02:30,2,988,989,987.5,988.75,337
20170101|2016-11-02 03:00,2,988.75,989.75,988.5,989.5,272
20170101|2016-11-02 03:30,2,989.25,991,989.25,990.5,236
20170101|2016-11-02 04:00,2,990.5,993,989.75,990.75,459
20170101|2016-11-02 04:30,2,990.75,991,990,990,240
20170101|2016-11-02 05:00,2,990.25,991.75,990,991.5,227
20170101|2016-11-02 05:30,2,991.5,992,991,991.5,230
20170101|2016-11-02 06:00,2,991.75,992.75,991.25,992.75,295
20170101|2016-11-02 06:30,2,992.75,995,992.75,994.5,843
20170101|2016-11-02 07:00,2,994.5,995.25,993.5,994.5,824
20170101|2016-11-02 07:30,2,994.25,994.5,993.25,993.75,492
20170101|2016-11-02 08:30,2,994,995.75,988.5,989.75,10459
20170101|2016-11-02 09:00,2,989.75,992,987.5,988.25,5830
20170101|2016-11-02 09:30,2,988.5,989,984.5,987.75,13097
20170101|2016-11-02 10:00,2,988,992,987.5,989.5,5798
20170101|2016-11-02 10:30,2,989.25,990,986,986.25,4489
20170101|2016-11-02 11:00,2,986.25,988.25,985.5,987.5,3166
20170101|2016-11-02 11:30,2,987.25,987.75,985.75,987.5,4191
20170101|2016-11-02 12:00,2,987.5,987.75,985.25,985.75,3749
20170101|2016-11-02 12:30,2,986,986.25,983,985.75,5986
20170101|2016-11-02 13:00,2,985.75,987.25,985.25,986.75,4893
20170101|2016-11-02 19:00,3,986.25,988.75,986,987.75,852
20170101|2016-11-02 19:30,3,988,988.5,987,988.25,213
20170101|2016-11-02 20:00,3,988.5,990.75,988.5,989.75,1286
20170101|2016-11-02 20:30,3,990,990.25,988.25,989,442
20170101|2016-11-02 21:00,3,989,989.5,988,988.25,438
20170101|2016-11-02 21:30,3,988.25,989.5,987.5,988,423
20170101|2016-11-02 22:00,3,988,989,987.25,988.25,287
20170101|2016-11-02 22:30,3,988,989,988,988.5,61
20170101|2016-11-02 23:00,3,988.25,988.75,988,988.5,26
20170101|2016-11-02 23:30,3,988.75,988.75,988.25,988.5,16
20170101|2016-11-03 00:00,3,988.5,989,988.25,989,66
20170101|2016-11-03 00:30,3,988.75,989,987.25,987.75,495
20170101|2016-11-03 01:00,3,987.75,988.75,987.5,988.75,351
20170101|2016-11-03 01:30,3,988.75,989.25,987.5,988.5,349
20170101|2016-11-03 02:00,3,988.5,989,988,988.75,244
20170101|2016-11-03 02:30,3,988.5,988.75,988.25,988.25,481
20170101|2016-11-03 03:00,3,988.25,988.5,988,988.25,161
20170101|2016-11-03 03:30,3,988.5,988.5,987.75,988.25,95
20170101|2016-11-03 04:00,3,988,990,988,989.25,296
20170101|2016-11-03 04:30,3,989,989.5,989,989.5,52
20170101|2016-11-03 05:00,3,989.5,990,989,989.25,176
20170101|2016-11-03 05:30,3,989,989.25,988.25,989,272
20170101|2016-11-03 06:00,3,988.75,989.25,988,988.25,216
20170101|2016-11-03 06:30,3,988.25,989.75,988,988.75,306
20170101|2016-11-03 07:00,3,988.75,989,987.75,989,423
20170101|2016-11-03 07:30,3,989,989.75,988.5,989.25,705
20170101|2016-11-03 08:30,3,990,992.25,988,989.5,9949
20170101|2016-11-03 09:00,3,989.5,991.75,987.75,991.5,6050
20170101|2016-11-03 09:30,3,991.75,993.75,990.75,993.5,5256
20170101|2016-11-03 10:00,3,993.5,994,989.75,991.5,6725
20170101|2016-11-03 10:30,3,991.75,991.75,988,988,6479
20170101|2016-11-03 11:00,3,988,990.25,986.25,986.75,5065
20170101|2016-11-03 11:30,3,986.5,990.75,985.5,989.5,7029
20170101|2016-11-03 12:00,3,989.5,991.5,988.75,989.5,4478
20170101|2016-11-03 12:30,3,989.25,990.75,988,989.5,1777
20170101|2016-11-03 13:00,3,989.75,990.75,988.5,989.75,3706
20170101|2016-11-03 19:00,4,990,992,989.25,990.75,727
20170101|2016-11-03 19:30,4,990.75,991.5,989,990.25,264
20170101|2016-11-03 20:00,4,990.25,991.5,986,986,1091
20170101|2016-11-03 20:30,4,986,987,985,986,796
20170101|2016-11-03 21:00,4,986,986.25,984.5,985,744
20170101|2016-11-03 21:30,4,984.75,986.25,984,985.25,540
20170101|2016-11-03 22:00,4,985.25,987,985.25,986.25,402
20170101|2016-11-03 22:30,4,986,986.75,985.25,986,308
20170101|2016-11-03 23:00,4,985.75,986.75,985.25,986.25,70
20170101|2016-11-03 23:30,4,986.25,986.75,985.75,986.25,87
20170101|2016-11-04 00:00,4,986,986.75,986,986.25,35
20170101|2016-11-04 00:30,4,986.25,988.5,986.25,987,473
20170101|2016-11-04 01:00,4,987.25,988.25,985.5,986.25,477
20170101|2016-11-04 01:30,4,986.25,987.75,985,985.5,806
20170101|2016-11-04 02:00,4,985.5,986,985.25,986,103
20170101|2016-11-04 02:30,4,985.75,986,985.25,986,126
20170101|2016-11-04 03:00,4,985.75,985.75,985,985,348
20170101|2016-11-04 03:30,4,985,985.25,984.5,984.75,133
20170101|2016-11-04 04:00,4,985,985.25,984.75,985,155
20170101|2016-11-04 04:30,4,984.75,985,984.25,984.75,261
20170101|2016-11-04 05:00,4,985,985.5,984.75,985.25,135
20170101|2016-11-04 05:30,4,985.25,985.25,984.5,984.75,139
20170101|2016-11-04 06:00,4,984.75,985.5,984.75,985.25,185
20170101|2016-11-04 06:30,4,985.5,986,985.25,985.75,171
20170101|2016-11-04 07:00,4,985.5,985.75,985,985.5,460
20170101|2016-11-04 07:30,4,985.25,986.5,984.75,986,367
20170101|2016-11-04 08:30,4,986,988,984.5,986.25,11637
20170101|2016-11-04 09:00,4,986.5,989.25,985.25,986.25,5012
20170101|2016-11-04 09:30,4,986.25,991.25,985.5,989,8123
20170101|2016-11-04 10:00,4,989,994.75,988.5,993.25,8705
20170101|2016-11-04 10:30,4,993,994.5,990,990.5,4141
20170101|2016-11-04 11:00,4,990.5,993.5,988.75,989.75,6066
20170101|2016-11-04 11:30,4,990,990.75,987,989,3130
20170101|2016-11-04 12:00,4,989.25,991,987.25,988,2374
20170101|2016-11-04 12:30,4,987.75,990.25,986.75,990,2190
20170101|2016-11-04 13:00,4,990,991.5,989,991.25,3704
20170101|2016-11-06 19:00,7,991,995,990,995,2916
20170101|2016-11-06 19:30,7,995,996.75,994.25,996.75,1180
20170101|2016-11-06 20:00,7,996.75,998.5,996.75,997.5,1229
20170101|2016-11-06 20:30,7,997.5,998.75,997.5,998.5,524
20170101|2016-11-06 21:00,7,998.75,999,997,997.75,535
20170101|2016-11-06 21:30,7,997.75,997.75,997.5,997.75,65
20170101|2016-11-06 22:00,7,997.5,998,997.5,998,55
20170101|2016-11-06 22:30,7,997.75,997.75,997.5,997.75,29
20170101|2016-11-06 23:00,7,997.75,998,997.5,998,77
20170101|2016-11-06 23:30,7,998,998.75,997.25,998.5,1135
20170101|2016-11-07 00:00,7,998.5,999,997,998,1001
20170101|2016-11-07 00:30,7,998,999,997.75,998.5,851
20170101|2016-11-07 01:00,7,998.75,999.25,998.75,999,205
20170101|2016-11-07 01:30,7,998.75,999.75,998.75,999.75,400
20170101|2016-11-07 02:00,7,999.5,1000.25,999.5,1000.25,767
20170101|2016-11-07 02:30,7,1000.25,1001.75,1000.25,1001.5,627
20170101|2016-11-07 03:00,7,1001.75,1001.75,1000.25,1000.75,427
20170101|2016-11-07 03:30,7,1000.75,1000.75,1000,1000.25,326
20170101|2016-11-07 04:00,7,1000.25,1000.75,1000,1000.5,153
20170101|2016-11-07 04:30,7,1000.75,1001,1000,1000,307
20170101|2016-11-07 05:00,7,1000,1000.5,1000,1000.25,198
20170101|2016-11-07 05:30,7,1000.25,1000.5,1000,1000,100
20170101|2016-11-07 06:00,7,1000,1000.25,999,999,376
20170101|2016-11-07 06:30,7,999,1000,998,998.75,747
20170101|2016-11-07 07:00,7,998.75,1000,997.75,999.5,1008
20170101|2016-11-07 07:30,7,999.75,1000,998.25,999.75,620
20170101|2016-11-07 08:30,7,1000,1001,996,996.5,10759
20170101|2016-11-07 09:00,7,996.5,1001,996.5,998.25,8694
20170101|2016-11-07 09:30,7,998.5,1000.5,997.75,1000.25,5042
20170101|2016-11-07 10:00,7,1000.25,1000.5,998.25,999.75,2834
20170101|2016-11-07 10:30,7,999.75,1000.25,999,999.25,2227
20170101|2016-11-07 11:00,7,999.5,999.75,998,998.75,3608
20170101|2016-11-07 11:30,7,998.75,1000,997.75,999.5,2861
20170101|2016-11-07 12:00,7,999.75,1000.25,997.25,998.25,2081
20170101|2016-11-07 12:30,7,998.5,999,997.25,997.5,1870
20170101|2016-11-07 13:00,7,997.5,999,997,999,3699
20170101|2016-11-07 19:00,8,998.5,1000.75,998,999.75,1094
20170101|2016-11-07 19:30,8,999.75,1000.25,997,997.25,938
20170101|2016-11-07 20:00,8,997.25,998,997,997.25,225
20170101|2016-11-07 20:30,8,997.5,999.75,997.25,999.5,585
20170101|2016-11-07 21:00,8,999.5,1008,999.25,1007,2823
20170101|2016-11-07 21:30,8,1007,1007.25,1005.25,1005.75,447
20170101|2016-11-07 22:00,8,1005.5,1007.25,1005.25,1006.5,702
20170101|2016-11-07 22:30,8,1006.25,1006.75,1006,1006.5,59
20170101|2016-11-07 23:00,8,1006.5,1006.75,1005.75,1006.75,57
20170101|2016-11-07 23:30,8,1006.5,1007.75,1001.25,1002.5,1399
20170101|2016-11-08 00:00,8,1002.25,1006,1002,1004.25,407
20170101|2016-11-08 00:30,8,1004.25,1006.5,1004,1005.25,708
20170101|2016-11-08 01:00,8,1005.25,1006.5,1005,1005.5,136
20170101|2016-11-08 01:30,8,1005.25,1005.25,1005,1005.25,33
20170101|2016-11-08 02:00,8,1005.25,1008.25,1005,1007,297
20170101|2016-11-08 02:30,8,1007,1010,1007,1009.75,830
20170101|2016-11-08 03:00,8,1009.75,1011.75,1009.75,1011.25,984
20170101|2016-11-08 03:30,8,1011.25,1011.5,1009.5,1009.5,365
20170101|2016-11-08 04:00,8,1009.25,1010,1008.75,1009.75,205
20170101|2016-11-08 04:30,8,1009.5,1009.5,1008.25,1008.5,241
20170101|2016-11-08 05:00,8,1008.5,1008.75,1006.5,1007,307
20170101|2016-11-08 05:30,8,1007,1008.5,1006.5,1006.5,291
20170101|2016-11-08 06:00,8,1006.5,1007.25,1006.25,1007,351
20170101|2016-11-08 06:30,8,1007.25,1007.5,1006.75,1006.75,305
20170101|2016-11-08 07:00,8,1007,1008.75,1005.25,1005.5,1308
20170101|2016-11-08 07:30,8,1005.5,1006.75,1005.25,1006.75,416
20170101|2016-11-08 08:30,8,1005.75,1013.25,1005.75,1010.75,14193
20170101|2016-11-08 09:00,8,1010.75,1011.75,1007.5,1009.75,8261
20170101|2016-11-08 09:30,8,1010,1012.5,1010,1010.75,5916
20170101|2016-11-08 10:00,8,1010.75,1019,1010,1017.75,10203
20170101|2016-11-08 10:30,8,1017.75,1020.75,1017,1017.25,10497
20170101|2016-11-08 11:00,8,1017.25,1018.75,1015,1015.5,4544
20170101|2016-11-08 11:30,8,1015.5,1016.75,1013.25,1016,5789
20170101|2016-11-08 12:00,8,1016,1016.25,1014.25,1015.25,2251
20170101|2016-11-08 12:30,8,1015.25,1016,1013.5,1013.75,2529
20170101|2016-11-08 13:00,8,1014,1014.25,1010,1010.5,6282
20170101|2016-11-08 19:00,9,1010.25,1013.75,1008.75,1011.75,2317
20170101|2016-11-08 19:30,9,1011.75,1011.75,1007,1008.75,1089
20170101|2016-11-08 20:00,9,1008.5,1008.75,1005,1005.25,1595
20170101|2016-11-08 20:30,9,1005.25,1007,998,1005,4450
20170101|2016-11-08 21:00,9,1004.75,1005,999.5,999.75,2120
20170101|2016-11-08 21:30,9,999.5,1001.25,995,995,2195
20170101|2016-11-08 22:00,9,995,999.75,994,999.5,1203
20170101|2016-11-08 22:30,9,999.5,999.5,996,996.75,566
20170101|2016-11-08 23:00,9,996.75,1002,996.5,1000.5,628
20170101|2016-11-08 23:30,9,1000,1002.5,1000,1000.5,1120
20170101|2016-11-09 00:00,9,1000,1000.5,998,999.5,1207
20170101|2016-11-09 00:30,9,999.25,1000.5,994.25,999.75,2336
20170101|2016-11-09 01:00,9,999.25,999.25,997,998,460
20170101|2016-11-09 01:30,9,998.25,1003,997.75,1002.5,841
20170101|2016-11-09 02:00,9,1002.25,1002.5,999.5,1001.5,411
20170101|2016-11-09 02:30,9,1001.5,1002.5,1001.5,1002.5,326
20170101|2016-11-09 03:00,9,1002.75,1004,1001.75,1002.25,447
20170101|2016-11-09 03:30,9,1002,1002.75,1001.75,1002,152
20170101|2016-11-09 04:00,9,1001.75,1002.5,1001.75,1002,60
20170101|2016-11-09 04:30,9,1002.5,1004,1002.25,1002.25,288
20170101|2016-11-09 05:00,9,1003,1003.5,1002,1002.75,290
20170101|2016-11-09 05:30,9,1002.75,1003.5,1002.25,1003.25,342
20170101|2016-11-09 06:00,9,1003.5,1003.5,1002.75,1003.25,302
20170101|2016-11-09 06:30,9,1003.5,1008.75,1002.75,1007,828
20170101|2016-11-09 07:00,9,1007.25,1011.25,1006,1010.75,1709
20170101|2016-11-09 07:30,9,1010.75,1011.75,1008.75,1009.25,999
20170101|2016-11-09 08:30,9,1011.75,1016.5,1008.75,1012,17314
20170101|2016-11-09 09:00,9,1012,1017.5,1011.5,1016.5,8209
20170101|2016-11-09 09:30,9,1016.5,1017.25,1013.5,1014,6547
20170101|2016-11-09 10:00,9,1014.25,1015,1010.75,1014.5,4408
20170101|2016-11-09 10:30,9,1014.5,1016.5,1013,1014.5,10637
20170101|2016-11-09 11:00,9,1014.25,1014.25,988.25,991.75,39497
20170101|2016-11-09 11:30,9,991.5,992,986.5,990.25,10828
20170101|2016-11-09 12:00,9,990.25,990.25,984.25,985.5,7794
20170101|2016-11-09 12:30,9,985.5,990.75,985.25,990.25,8603
20170101|2016-11-09 13:00,9,990.25,994,989.5,992.5,9544
20170101|2016-11-09 19:00,10,991,995.25,990.5,995.25,7157
20170101|2016-11-09 19:30,10,995.25,995.25,989,989.75,3481
20170101|2016-11-09 20:00,10,989.75,992.75,989,992.75,1537
20170101|2016-11-09 20:30,10,992.75,996.75,992.5,996.25,1302
20170101|2016-11-09 21:00,10,996.5,998.5,995.25,996.25,2274
20170101|2016-11-09 21:30,10,996.25,998,995,997.5,493
20170101|2016-11-09 22:00,10,997.75,998.25,996.25,996.5,327
20170101|2016-11-09 22:30,10,996.75,997.75,996.75,997.75,80
20170101|2016-11-09 23:00,10,997.75,998.25,996.25,997.75,409
20170101|2016-11-09 23:30,10,997.75,1004.75,997.75,1004.75,3363
20170101|2016-11-10 00:00,10,1004.75,1018,1004.5,1017.75,6148
20170101|2016-11-10 00:30,10,1017.75,1019,1014.25,1015.25,5046
20170101|2016-11-10 01:00,10,1015.5,1015.5,1013.75,1013.75,970
20170101|2016-11-10 01:30,10,1013.75,1015,1013.75,1014,487
20170101|2016-11-10 02:00,10,1014,1014.25,1010,1010.5,1782
20170101|2016-11-10 02:30,10,1011,1012.75,1009.25,1012.25,1378
20170101|2016-11-10 03:00,10,1012.5,1012.5,1010.25,1012,1067
20170101|2016-11-10 03:30,10,1012,1012.75,1010.5,1010.75,548
20170101|2016-11-10 04:00,10,1011,1012.5,1009.5,1010,878
20170101|2016-11-10 04:30,10,1010,1011.75,1009.5,1011.5,543
20170101|2016-11-10 05:00,10,1011.75,1011.75,1009.25,1009.5,767
20170101|2016-11-10 05:30,10,1009.75,1010.5,1008.5,1010,1592
20170101|2016-11-10 06:00,10,1010.25,1010.25,1006,1006.5,1784
20170101|2016-11-10 06:30,10,1006.25,1007.25,1005.5,1005.75,2465
20170101|2016-11-10 07:00,10,1006,1009.5,1003.25,1006.75,6124
20170101|2016-11-10 07:30,10,1006.75,1009.75,1005,1006.5,2338
20170101|2016-11-10 08:30,10,1004.5,1005.75,995.75,995.75,24571
20170101|2016-11-10 09:00,10,995.75,1004,995.5,1002.5,12973
20170101|2016-11-10 09:30,10,1002.75,1006,1000.75,1003.5,14427
20170101|2016-11-10 10:00,10,1003.75,1004.75,999,1000,6758
20170101|2016-11-10 10:30,10,1000.25,1000.5,996,998.25,5583
20170101|2016-11-10 11:00,10,998.5,999.5,994.75,995.25,5858
20170101|2016-11-10 11:30,10,995.5,997.75,995,995.5,3083
20170101|2016-11-10 12:00,10,995.75,997.75,994,995,2800
20170101|2016-11-10 12:30,10,995.25,996.5,994.5,995.75,3650
20170101|2016-11-10 13:00,10,995.75,1003.5,995.5,1002,8365
20170101|2016-11-10 19:00,11,1002.5,1011.75,1002.25,1010.25,4935
20170101|2016-11-10 19:30,11,1010.25,1015,1008.5,1010.75,5240
20170101|2016-11-10 20:00,11,1010.5,1012,1006,1009.25,2146
20170101|2016-11-10 20:30,11,1009.25,1014.75,1009.25,1014.5,3210
20170101|2016-11-10 21:00,11,1014.75,1018,1013.5,1014.5,3738
20170101|2016-11-10 21:30,11,1014.5,1014.75,1013,1014.5,379
20170101|2016-11-10 22:00,11,1014.5,1014.75,1013.5,1014,319
20170101|2016-11-10 22:30,11,1013.75,1014.5,1013,1013.25,151
20170101|2016-11-10 23:00,11,1013.25,1014.25,1012.75,1013.75,222
20170101|2016-11-10 23:30,11,1013.75,1017.25,1011.75,1012,3324
20170101|2016-11-11 00:00,11,1011.75,1015.5,1010.5,1014.75,2768
20170101|2016-11-11 00:30,11,1014.75,1015.25,1011,1012,1476
20170101|2016-11-11 01:00,11,1011.75,1012.75,1011,1012.25,507
20170101|2016-11-11 01:30,11,1012.25,1012.5,1011.5,1012.25,325
20170101|2016-11-11 02:00,11,1012.25,1012.5,1011.75,1012,371
20170101|2016-11-11 02:30,11,1012,1012.25,1010.5,1011.5,187
20170101|2016-11-11 03:00,11,1011.5,1011.5,1010.5,1011,356
20170101|2016-11-11 03:30,11,1011,1011,1010.5,1010.75,157
20170101|2016-11-11 04:00,11,1010.75,1012,1010.5,1011.5,228
20170101|2016-11-11 04:30,11,1011.25,1011.5,1010.5,1010.5,303
20170101|2016-11-11 05:00,11,1010.25,1010.5,1004.5,1005.5,2465
20170101|2016-11-11 05:30,11,1005.5,1006.25,1003,1004.5,1722
20170101|2016-11-11 06:00,11,1004.25,1006.5,1003.25,1005,984
20170101|2016-11-11 06:30,11,1005,1007.25,1004.75,1006,1687
20170101|2016-11-11 07:00,11,1006,1013.75,1005.75,1013,5830
20170101|2016-11-11 07:30,11,1013.25,1015,1008.75,1008.75,3583
20170101|2016-11-11 08:30,11,999.25,999.25,986,989.5,46804
20170101|2016-11-11 09:00,11,989.5,990.25,983.25,986.5,22674
20170101|2016-11-11 09:30,11,986.5,987.5,981,983.25,16316
20170101|2016-11-11 10:00,11,983.25,984.75,980,980.25,8982
20170101|2016-11-11 10:30,11,980.25,984,977,983,14076
20170101|2016-11-11 11:00,11,983.25,988,983,983.25,7907
20170101|2016-11-11 11:30,11,983.5,984.25,980.5,983.5,6948
20170101|2016-11-11 12:00,11,983.25,984,981.25,981.25,3073
20170101|2016-11-11 12:30,11,981.5,985,981,983.5,3336
20170101|2016-11-11 13:00,11,983.5,988,982.25,987.75,7870
20170101|2016-11-13 19:00,14,988.25,989.75,982.5,984.5,4998
20170101|2016-11-13 19:30,14,984.5,989.25,983.5,988.5,1361
20170101|2016-11-13 20:00,14,988.5,988.5,986.25,986.5,545
20170101|2016-11-13 20:30,14,986.5,988,982.75,985.25,1494
20170101|2016-11-13 21:00,14,985,985.5,981,981.25,1271
20170101|2016-11-13 21:30,14,981.5,982,981,981.5,436
20170101|2016-11-13 22:00,14,981.25,981.5,980.5,980.5,175
20170101|2016-11-13 22:30,14,980.5,981,980,981,280
20170101|2016-11-13 23:00,14,981,981.25,979.5,980,410
20170101|2016-11-13 23:30,14,980,982,979,979.5,1502
20170101|2016-11-14 00:00,14,979.5,981.25,978.25,980.75,1147
20170101|2016-11-14 00:30,14,981,981.75,978.25,978.25,911
20170101|2016-11-14 01:00,14,978.5,978.75,978,978.5,348
20170101|2016-11-14 01:30,14,978.25,978.75,978,978.5,193
20170101|2016-11-14 02:00,14,978.25,979.25,978.25,979,298
20170101|2016-11-14 02:30,14,979,981,979,980.5,426
20170101|2016-11-14 03:00,14,980.75,980.75,979.5,980,243
20170101|2016-11-14 03:30,14,979.75,981,979.5,980.75,290
20170101|2016-11-14 04:00,14,980.25,981,979.5,979.5,295
20170101|2016-11-14 04:30,14,979.5,979.5,978.75,978.75,320
20170101|2016-11-14 05:00,14,979,979,975.5,976,1654
20170101|2016-11-14 05:30,14,976,977.25,975.5,976.75,533
20170101|2016-11-14 06:00,14,976.75,981.5,976.5,979.5,1735
20170101|2016-11-14 06:30,14,979.5,979.5,976,976.75,751
20170101|2016-11-14 07:00,14,976.75,980.75,975.25,979,3483
20170101|2016-11-14 07:30,14,979,980.5,978.5,978.75,1010
20170101|2016-11-14 08:30,14,979,984.75,977.75,982.5,12840
20170101|2016-11-14 09:00,14,982.25,983.75,980.5,982.75,7072
20170101|2016-11-14 09:30,14,982.5,984.25,978.5,981.25,9834
20170101|2016-11-14 10:00,14,981,986.5,981,983.75,8271
20170101|2016-11-14 10:30,14,983.75,984.25,977.75,980,6779
20170101|2016-11-14 11:00,14,979.75,982.75,979.75,980.5,2758
20170101|2016-11-14 11:30,14,980.5,981.25,979,980,2001
20170101|2016-11-14 12:00,14,980.25,981.75,979.5,981.25,2345
20170101|2016-11-14 12:30,14,981.25,985,980.75,982.25,3126
20170101|2016-11-14 13:00,14,982.5,985.25,981.5,985,4990
20170101|2016-11-14 19:00,15,985.5,988.75,985.25,987.75,2811
20170101|2016-11-14 19:30,15,988,989.25,987.5,989,880
20170101|2016-11-14 20:00,15,989,990,988,989.25,767
20170101|2016-11-14 20:30,15,989.25,990,986,986.5,1409
20170101|2016-11-14 21:00,15,986.75,987.75,985,986,722
20170101|2016-11-14 21:30,15,986.25,987.25,986.25,986.5,172
20170101|2016-11-14 22:00,15,986.75,986.75,985.75,986.25,103
20170101|2016-11-14 22:30,15,986.5,987,986.5,986.75,207
20170101|2016-11-14 23:00,15,987,987.75,987,987.75,48
20170101|2016-11-14 23:30,15,987.75,987.75,978.75,980.25,3200
20170101|2016-11-15 00:00,15,980,981.75,979,980.75,1081
20170101|2016-11-15 00:30,15,980.75,981.5,979.5,980.5,667
20170101|2016-11-15 01:00,15,980.5,981.75,980.5,981.25,215
20170101|2016-11-15 01:30,15,981.25,982.75,981,982.25,266
20170101|2016-11-15 02:00,15,982.5,984.5,982,982.25,268
20170101|2016-11-15 02:30,15,982.25,983,982,983,425
20170101|2016-11-15 03:00,15,983,983,982,982.5,250
20170101|2016-11-15 03:30,15,982.5,983,981.75,982.75,213
20170101|2016-11-15 04:00,15,982.75,983,982,982.25,363
20170101|2016-11-15 04:30,15,982,982.25,980.75,981.5,489
20170101|2016-11-15 05:00,15,981.75,982,980,981.5,603
20170101|2016-11-15 05:30,15,981.5,981.75,979.75,980.5,584
20170101|2016-11-15 06:00,15,980.25,981.25,979.75,980.75,304
20170101|2016-11-15 06:30,15,981,981,979.75,980.25,220
20170101|2016-11-15 07:00,15,980.25,985,980.25,984.5,2260
20170101|2016-11-15 07:30,15,984.5,984.5,983.5,984.25,411
20170101|2016-11-15 08:30,15,983.75,989.5,982.25,987.5,9351
20170101|2016-11-15 09:00,15,987.25,987.75,984.25,984.5,6690
20170101|2016-11-15 09:30,15,984.75,984.75,980.5,984,5636
20170101|2016-11-15 10:00,15,984,986.75,982.25,983.5,3979
20170101|2016-11-15 10:30,15,983.5,985.75,981.5,984.25,3072
20170101|2016-11-15 11:00,15,984,987.75,983.75,985.75,5091
20170101|2016-11-15 11:30,15,986,987,985,985.5,2350
20170101|2016-11-15 12:00,15,985.75,987.5,985.25,986.25,2042
20170101|2016-11-15 12:30,15,986.25,986.5,984.5,985.5,1859
20170101|2016-11-15 13:00,15,985.25,992.75,985.25,991.75,8260
20170101|2016-11-15 19:00,16,993.25,995.25,991.75,993,3412
20170101|2016-11-15 19:30,16,993.25,993.75,991.5,993.75,892
20170101|2016-11-15 20:00,16,994,994.75,993,993.5,658
20170101|2016-11-15 20:30,16,993.5,995.75,993.25,994.25,893
20170101|2016-11-15 21:00,16,994.25,994.25,991.75,992,1114
20170101|2016-11-15 21:30,16,992.25,993.25,992,993.25,202
20170101|2016-11-15 22:00,16,993.5,994.25,993.25,994,217
20170101|2016-11-15 22:30,16,994,994.25,993.5,993.5,89
20170101|2016-11-15 23:00,16,993.75,994.75,993.75,994,88
20170101|2016-11-15 23:30,16,994,994.75,992.25,993.75,587
20170101|2016-11-16 00:00,16,993.75,995,992.75,994.75,932
20170101|2016-11-16 00:30,16,994.75,997,994.5,996.5,1228
20170101|2016-11-16 01:00,16,996.25,997.5,996,997.5,441
20170101|2016-11-16 01:30,16,997.5,997.5,997,997.5,190
20170101|2016-11-16 02:00,16,997.5,997.75,996.5,996.5,392
20170101|2016-11-16 02:30,16,996.5,996.5,995.25,995.25,318
20170101|2016-11-16 03:00,16,995.25,995.25,993.25,994.25,504
20170101|2016-11-16 03:30,16,994.25,994.75,993.75,994.25,168
20170101|2016-11-16 04:00,16,994.25,995.5,994,994,356
20170101|2016-11-16 04:30,16,993.75,994.5,993.75,994.25,254
20170101|2016-11-16 05:00,16,994.25,994.25,993.75,994,202
20170101|2016-11-16 05:30,16,994,994.25,993.5,993.5,96
20170101|2016-11-16 06:00,16,993.5,994,993,993.25,263
20170101|2016-11-16 06:30,16,993.5,994.5,992.75,994.25,683
20170101|2016-11-16 07:00,16,994.25,996.25,992.5,992.75,2220
20170101|2016-11-16 07:30,16,993,995.25,992.75,994,761
20170101|2016-11-16 08:30,16,994.25,996,987,988.75,12631
20170101|2016-11-16 09:00,16,988.5,991.25,986,986,8078
20170101|2016-11-16 09:30,16,986.25,988,983.75,984,7492
20170101|2016-11-16 10:00,16,984,986,983,984.75,5464
20170101|2016-11-16 10:30,16,985,986,983.5,985.5,3736
20170101|2016-11-16 11:00,16,985.5,986,983,984.5,2706
20170101|2016-11-16 11:30,16,984.75,986,982.75,983.5,2567
20170101|2016-11-16 12:00,16,983.5,984.75,983,984.5,1581
20170101|2016-11-16 12:30,16,984.75,985.75,983.25,985.25,1944
20170101|2016-11-16 13:00,16,985.5,986.75,985,985.25,5186
20170101|2016-11-16 19:00,17,985.25,987.75,984.5,985.75,1719
20170101|2016-11-16 19:30,17,986,987.75,985.25,987.5,1165
20170101|2016-11-16 20:00,17,987.5,987.5,986.25,986.75,342
20170101|2016-11-16 20:30,17,986.75,987.75,985,987,596
20170101|2016-11-16 21:00,17,986.75,988,986.5,987,551
20170101|2016-11-16 21:30,17,986.75,987,986.5,986.75,72
20170101|2016-11-16 22:00,17,986.75,987,986.5,986.75,49
20170101|2016-11-16 22:30,17,986.75,987,986.5,987,19
20170101|2016-11-16 23:00,17,987,987.75,987,987.75,83
20170101|2016-11-16 23:30,17,987.5,989.75,987.5,989.75,1312
20170101|2016-11-17 00:00,17,989.75,991.75,989.75,990.75,1744
20170101|2016-11-17 00:30,17,990.75,991.75,990.25,991.5,670
20170101|2016-11-17 01:00,17,991.5,991.75,990.5,991.5,245
20170101|2016-11-17 01:30,17,991.75,991.75,989.75,990,287
20170101|2016-11-17 02:00,17,990.5,990.5,989.5,989.5,210
20170101|2016-11-17 02:30,17,989.5,990.75,989.5,990.75,276
20170101|2016-11-17 03:00,17,991,991,989.5,989.5,253
20170101|2016-11-17 03:30,17,989.5,989.75,988.75,988.75,246
20170101|2016-11-17 04:00,17,988.75,989,988,988,237
20170101|2016-11-17 04:30,17,988,990,988,990,246
20170101|2016-11-17 05:00,17,989.75,990,988.75,989.5,191
20170101|2016-11-17 05:30,17,989.5,990,989,989.75,167
20170101|2016-11-17 06:00,17,989.75,990,989,989.25,291
20170101|2016-11-17 06:30,17,989,989.25,988.25,988.75,314
20170101|2016-11-17 07:00,17,989,991,986.75,987,2124
20170101|2016-11-17 07:30,17,987,987.75,984,986,2024
20170101|2016-11-17 08:30,17,986,987,981,981.75,9874
20170101|2016-11-17 09:00,17,981.75,983.5,981,981,4865
20170101|2016-11-17 09:30,17,981.25,983.25,981,982.75,3075
20170101|2016-11-17 10:00,17,982.5,984,982,983.75,3129
20170101|2016-11-17 10:30,17,983.75,986,982.75,985.25,4192
20170101|2016-11-17 11:00,17,985.25,985.5,983.25,984.5,2826
20170101|2016-11-17 11:30,17,984.5,985.25,982.5,984.75,2544
20170101|2016-11-17 12:00,17,984.75,993.75,984.5,991.5,11588
20170101|2016-11-17 12:30,17,991.5,992,988.75,989.5,3775
20170101|2016-11-17 13:00,17,989.5,990.5,987.75,990.5,5165
20170101|2016-11-17 19:00,18,989,989.5,986.5,987,1341
20170101|2016-11-17 19:30,18,987,987,984,984.75,1280
20170101|2016-11-17 20:00,18,984.5,985.25,984.25,984.75,421
20170101|2016-11-17 20:30,18,984.5,985,984,984.25,361
20170101|2016-11-17 21:00,18,984.25,984.75,983,983.25,800
20170101|2016-11-17 21:30,18,983,983.75,983,983,268
20170101|2016-11-17 22:00,18,983,983.75,983,983,265
20170101|2016-11-17 22:30,18,983,984.25,983,983.75,140
20170101|2016-11-17 23:00,18,983.75,984,983.5,983.5,88
20170101|2016-11-17 23:30,18,983.5,983.5,982.25,983.5,992
20170101|2016-11-18 00:00,18,983.25,984.75,982.75,983.75,414
20170101|2016-11-18 00:30,18,984,985.5,983.5,985.5,476
20170101|2016-11-18 01:00,18,985.25,985.5,985,985.5,173
20170101|2016-11-18 01:30,18,985.75,986.25,985.5,986.25,148
20170101|2016-11-18 02:00,18,986,986.25,984,984.5,313
20170101|2016-11-18 02:30,18,984.5,985,984,984.5,192
20170101|2016-11-18 03:00,18,984.5,984.75,983,983.5,336
20170101|2016-11-18 03:30,18,983.5,984.25,983.25,984,170
20170101|2016-11-18 04:00,18,984,984.25,983.25,983.75,143
20170101|2016-11-18 04:30,18,983.75,985.25,983.75,984.5,273
20170101|2016-11-18 05:00,18,984.5,984.75,983.75,984.75,226
20170101|2016-11-18 05:30,18,985,986,984.75,985.75,289
20170101|2016-11-18 06:00,18,985.25,986.5,985,986,250
20170101|2016-11-18 06:30,18,986,988,986,987.5,499
20170101|2016-11-18 07:00,18,987.5,988.75,986.25,988.5,855
20170101|2016-11-18 07:30,18,988.5,988.5,987.75,988,491
20170101|2016-11-18 08:30,18,987.25,992.5,985.75,991.5,11505
20170101|2016-11-18 09:00,18,991.75,992.75,988.75,990,7661
20170101|2016-11-18 09:30,18,990,990.75,988.5,988.5,2988
20170101|2016-11-18 10:00,18,988.75,990.25,988.5,989.25,3347
20170101|2016-11-18 10:30,18,989.25,991.25,988.5,990.5,2027
20170101|2016-11-18 11:00,18,990.75,994.75,990.25,994,4711
20170101|2016-11-18 11:30,18,994,996.5,993.75,994,5350
20170101|2016-11-18 12:00,18,994.25,995.25,992.75,993.75,2708
20170101|2016-11-18 12:30,18,993.75,995.75,993,994.5,2112
20170101|2016-11-18 13:00,18,994.25,995.25,993,995,4179
20170101|2016-11-20 19:00,21,995.5,999.75,995.5,999.75,3986
20170101|2016-11-20 19:30,21,999.75,1001.5,998.5,1000.25,1795
20170101|2016-11-20 20:00,21,1000.25,1001,1000,1000.75,515
20170101|2016-11-20 20:30,21,1000.75,1002.5,1000.75,1001.75,1433
20170101|2016-11-20 21:00,21,1001.75,1004.5,1001.75,1004.25,1626
20170101|2016-11-20 21:30,21,1004.25,1004.25,1002.5,1003,272
20170101|2016-11-20 22:00,21,1002.75,1003.5,1002.5,1003.5,159
20170101|2016-11-20 22:30,21,1003.25,1003.5,1003,1003.25,153
20170101|2016-11-20 23:00,21,1003.25,1004.25,1003,1004,181
20170101|2016-11-20 23:30,21,1004,1007.25,1004,1004.75,2433
20170101|2016-11-21 00:00,21,1004.75,1006,1002.25,1002.75,759
20170101|2016-11-21 00:30,21,1002.5,1005,1001.75,1003.25,1122
20170101|2016-11-21 01:00,21,1003.25,1004.75,1002.25,1004.5,832
20170101|2016-11-21 01:30,21,1004.5,1005,1004.25,1004.75,153
20170101|2016-11-21 02:00,21,1004.75,1005,1003.75,1004.75,452
20170101|2016-11-21 02:30,21,1004.75,1004.75,1004.5,1004.5,135
20170101|2016-11-21 03:00,21,1004.5,1004.5,1004,1004.25,179
20170101|2016-11-21 03:30,21,1004.25,1004.25,1003.75,1004.25,176
20170101|2016-11-21 04:00,21,1004,1004.25,1003,1003.25,542
20170101|2016-11-21 04:30,21,1003.25,1004,1003,1003.5,474
20170101|2016-11-21 05:00,21,1003.5,1003.5,1002.5,1002.75,299
20170101|2016-11-21 05:30,21,1002.75,1003.25,1002.75,1003,135
20170101|2016-11-21 06:00,21,1002.75,1004.25,1002.75,1003.5,355
20170101|2016-11-21 06:30,21,1003.25,1003.5,1001.5,1003.5,937
20170101|2016-11-21 07:00,21,1003.5,1005.25,1003,1003,2981
20170101|2016-11-21 07:30,21,1003,1005,1002.75,1004.25,653
20170101|2016-11-21 08:30,21,1004.75,1010,1004.5,1007.75,17101
20170101|2016-11-21 09:00,21,1007.75,1009.75,1006.25,1009,7765
20170101|2016-11-21 09:30,21,1008.75,1015.75,1008.75,1011.75,18826
20170101|2016-11-21 10:00,21,1011.75,1015.5,1011,1015,8445
20170101|2016-11-21 10:30,21,1015,1017.75,1013.75,1017.5,8811
20170101|2016-11-21 11:00,21,1017.25,1019.25,1016,1018.5,9775
20170101|2016-11-21 11:30,21,1018.5,1019.5,1017.5,1018.5,6005
20170101|2016-11-21 12:00,21,1018.75,1019,1016,1017.75,5298
20170101|2016-11-21 12:30,21,1017.75,1019,1016.75,1018.25,5160
20170101|2016-11-21 13:00,21,1018.25,1021.5,1017.5,1021.25,11850
20170101|2016-11-21 19:00,22,1020,1023.25,1018,1021.75,5520
20170101|2016-11-21 19:30,22,1022,1022.25,1018.5,1022.25,1338
20170101|2016-11-21 20:00,22,1022.25,1025,1021.75,1024.5,1780
20170101|2016-11-21 20:30,22,1024.25,1024.5,1022.5,1023,772
20170101|2016-11-21 21:00,22,1023.25,1023.75,1021.5,1023.75,706
20170101|2016-11-21 21:30,22,1023.75,1024.75,1023.75,1024.25,162
20170101|2016-11-21 22:00,22,1024.25,1024.5,1024,1024.5,65
20170101|2016-11-21 22:30,22,1024.75,1025.75,1024.5,1025.5,518
20170101|2016-11-21 23:00,22,1025.5,1027.5,1025.5,1026.5,1240
20170101|2016-11-21 23:30,22,1026.5,1028.75,1024,1024,1877
20170101|2016-11-22 00:00,22,1024.25,1026.5,1023.75,1026,779
20170101|2016-11-22 00:30,22,1026,1027.5,1024,1026.75,1630
20170101|2016-11-22 01:00,22,1026.5,1027.75,1023,1023,940
20170101|2016-11-22 01:30,22,1023.25,1024,1023,1023.75,103
20170101|2016-11-22 02:00,22,1023.5,1023.75,1023,1023.5,194
20170101|2016-11-22 02:30,22,1023.5,1025.75,1023.5,1025,279
20170101|2016-11-22 03:00,22,1025.25,1025.5,1024,1024,415
20170101|2016-11-22 03:30,22,1024,1024.5,1024,1024.5,234
20170101|2016-11-22 04:00,22,1024.25,1024.5,1023,1023.5,277
20170101|2016-11-22 04:30,22,1023.5,1023.75,1022.75,1023,230
20170101|2016-11-22 05:00,22,1023.25,1023.75,1022.75,1022.75,218
20170101|2016-11-22 05:30,22,1022.75,1023,1021,1021.25,529
20170101|2016-11-22 06:00,22,1021.25,1021.5,1018.25,1019,1446
20170101|2016-11-22 06:30,22,1019,1021.25,1017.75,1019.75,1339
20170101|2016-11-22 07:00,22,1020,1022.75,1015.25,1019.25,3924
20170101|2016-11-22 07:30,22,1019.25,1019.5,1017.75,1018.75,703
20170101|2016-11-22 08:30,22,1020.5,1023,1017.75,1020.25,11955
20170101|2016-11-22 09:00,22,1020,1025.75,1019.25,1022.5,9258
20170101|2016-11-22 09:30,22,1022.5,1024.25,1017,1023.75,9860
20170101|2016-11-22 10:00,22,1024,1025.75,1023,1025.5,6235
20170101|2016-11-22 10:30,22,1025.5,1028.25,1023.5,1023.75,7518
20170101|2016-11-22 11:00,22,1023.75,1026,1022.75,1024.25,3944
20170101|2016-11-22 11:30,22,1024.5,1026.75,1024.25,1025.5,2704
20170101|2016-11-22 12:00,22,1025.75,1028.25,1025.75,1027.5,3870
20170101|2016-11-22 12:30,22,1027.75,1033.25,1027.5,1032.25,14380
20170101|2016-11-22 13:00,22,1032.25,1032.5,1028.75,1031.5,9462
20170101|2016-11-22 19:00,23,1030.25,1032,1026.5,1032,4985
20170101|2016-11-22 19:30,23,1032,1032.5,1027.25,1029.25,2013
20170101|2016-11-22 20:00,23,1029.25,1030.5,1028.75,1029.5,363
20170101|2016-11-22 20:30,23,1029.5,1032,1029.5,1031.25,852
20170101|2016-11-22 21:00,23,1031.25,1033,1030.75,1032.75,711
20170101|2016-11-22 21:30,23,1032.75,1033.75,1031.75,1031.75,422
20170101|2016-11-22 22:00,23,1031.75,1031.75,1030.25,1030.25,279
20170101|2016-11-22 22:30,23,1030.25,1030.25,1028.5,1029.5,374
20170101|2016-11-22 23:00,23,1029.5,1029.75,1028.25,1028.75,106
20170101|2016-11-22 23:30,23,1028.75,1032,1028.75,1031,942
20170101|2016-11-23 00:00,23,1031.25,1031.25,1027.5,1028.25,536
20170101|2016-11-23 00:30,23,1028,1029.25,1026.75,1027,556
20170101|2016-11-23 01:00,23,1027.5,1028.5,1027.5,1028.5,142
20170101|2016-11-23 01:30,23,1028.5,1028.75,1027.75,1027.75,199
20170101|2016-11-23 02:00,23,1027.75,1028.25,1027.5,1027.5,171
20170101|2016-11-23 02:30,23,1027.5,1028.75,1026.75,1028,273
20170101|2016-11-23 03:00,23,1028.25,1028.75,1026.75,1026.75,426
20170101|2016-11-23 03:30,23,1026.75,1027.5,1026.75,1027.25,85
20170101|2016-11-23 04:00,23,1027.25,1027.5,1026.25,1027.25,238
20170101|2016-11-23 04:30,23,1027.25,1027.25,1025.25,1025.5,411
20170101|2016-11-23 05:00,23,1025.25,1026,1025.25,1025.5,353
20170101|2016-11-23 05:30,23,1025.25,1026,1025,1025.25,348
20170101|2016-11-23 06:00,23,1025.25,1025.5,1024.75,1025,394
20170101|2016-11-23 06:30,23,1025,1025.75,1024.5,1025,927
20170101|2016-11-23 07:00,23,1025,1025.25,1022.5,1024.75,2709
20170101|2016-11-23 07:30,23,1025,1025,1020.75,1021,1902
20170101|2016-11-23 08:30,23,1020.5,1025,1017.25,1024.5,15903
20170101|2016-11-23 09:00,23,1024.5,1028.75,1023.5,1026.75,12742
20170101|2016-11-23 09:30,23,1026.75,1033.75,1026,1031.5,14295
20170101|2016-11-23 10:00,23,1031.5,1034.5,1028,1034.25,12394
20170101|2016-11-23 10:30,23,1034.5,1035.75,1031.25,1031.75,7910
20170101|2016-11-23 11:00,23,1032,1035,1028.5,1030,8024
20170101|2016-11-23 11:30,23,1030,1031.75,1027,1028,5034
20170101|2016-11-23 12:00,23,1028.25,1032.25,1027.5,1030,3610
20170101|2016-11-23 12:30,23,1030.25,1033.25,1029.75,1032.5,4400
20170101|2016-11-23 13:00,23,1032.5,1035,1031.5,1035,7800
20170101|2016-11-25 08:30,25,1032,1037.25,1029.5,1034.25,20104
20170101|2016-11-25 09:00,25,1034,1039.25,1033.75,1037.75,6920
20170101|2016-11-25 09:30,25,1038,1039.5,1036,1037.5,4077
20170101|2016-11-25 10:00,25,1037.5,1039.75,1037.5,1039,3938
20170101|2016-11-25 10:30,25,1039,1039.75,1036.75,1038.75,4271
20170101|2016-11-25 11:00,25,1038.75,1043,1038.25,1043,7109
20170101|2016-11-25 11:30,25,1042.75,1046.75,1042,1045.75,12066
20170101|2016-11-25 12:00,25,1046,1046.5,1044.5,1044.75,1668
20170101|2016-11-27 19:00,28,1043.25,1052.25,1042.5,1052,7673
20170101|2016-11-27 19:30,28,1051.75,1055,1051.75,1055,3593
20170101|2016-11-27 20:00,28,1055,1055.5,1054.25,1055,1824
20170101|2016-11-27 20:30,28,1055,1059.5,1055,1059,3650
20170101|2016-11-27 21:00,28,1059.25,1059.5,1057,1059.25,1670
20170101|2016-11-27 21:30,28,1059.25,1059.5,1058.5,1059,374
20170101|2016-11-27 22:00,28,1059,1059.5,1058,1058,237
20170101|2016-11-27 22:30,28,1057.75,1058.25,1056.75,1058,376
20170101|2016-11-27 23:00,28,1058,1059.25,1057.75,1059.25,196
20170101|2016-11-27 23:30,28,1059.25,1061.5,1059,1061,2160
20170101|2016-11-28 00:00,28,1061.25,1063,1059.5,1063,1427
20170101|2016-11-28 00:30,28,1062.75,1065,1062,1062.25,2031
20170101|2016-11-28 01:00,28,1062.5,1063,1061,1062,861
20170101|2016-11-28 01:30,28,1061.75,1061.75,1057,1057.5,1432
20170101|2016-11-28 02:00,28,1057.25,1058.75,1057,1058,1099
20170101|2016-11-28 02:30,28,1057.75,1059,1057.75,1058.5,508
20170101|2016-11-28 03:00,28,1058.5,1058.75,1057,1057.5,614
20170101|2016-11-28 03:30,28,1057.5,1058,1056.75,1058,155
20170101|2016-11-28 04:00,28,1058.25,1058.5,1057.25,1057.25,288
20170101|2016-11-28 04:30,28,1057.5,1057.5,1050.5,1054,2630
20170101|2016-11-28 05:00,28,1054,1055,1053,1053.5,953
20170101|2016-11-28 05:30,28,1053.5,1054,1051.75,1051.75,1032
20170101|2016-11-28 06:00,28,1051.5,1054.5,1048.25,1054.25,2121
20170101|2016-11-28 06:30,28,1054,1056.5,1053,1056.25,954
20170101|2016-11-28 07:00,28,1056.25,1060,1053,1053,4161
20170101|2016-11-28 07:30,28,1052.75,1055.5,1052.25,1055.25,1203
20170101|2016-11-28 08:30,28,1055.25,1059,1052.5,1057.5,14544
20170101|2016-11-28 09:00,28,1057.75,1060,1054.75,1057.75,9561
20170101|2016-11-28 09:30,28,1058,1058.75,1043,1044.5,15615
20170101|2016-11-28 10:00,28,1044.5,1048,1042.75,1047.5,9206
20170101|2016-11-28 10:30,28,1047.5,1052,1047.5,1048.25,6383
20170101|2016-11-28 11:00,28,1048.25,1054,1047.5,1053,5729
20170101|2016-11-28 11:30,28,1052.75,1053.5,1051.25,1053.25,3940
20170101|2016-11-28 12:00,28,1053.5,1058.5,1053.5,1058.5,7896
20170101|2016-11-28 12:30,28,1058.25,1059.5,1052.5,1054.75,7204
20170101|2016-11-28 13:00,28,1055,1057.75,1054,1055.75,6620
20170101|2016-11-28 19:00,29,1055,1056.75,1052.25,1056.75,3960
20170101|2016-11-28 19:30,29,1056.5,1058.75,1056.25,1058,1316
20170101|2016-11-28 20:00,29,1058,1058.25,1054,1054.75,1275
20170101|2016-11-28 20:30,29,1054.5,1056.75,1054.5,1054.5,631
20170101|2016-11-28 21:00,29,1054.5,1055.75,1049,1050.5,2153
20170101|2016-11-28 21:30,29,1050.75,1051,1050.25,1050.5,193
20170101|2016-11-28 22:00,29,1050.5,1050.75,1049,1049.5,311
20170101|2016-11-28 22:30,29,1049.75,1049.75,1049.25,1049.5,82
20170101|2016-11-28 23:00,29,1049.75,1050.75,1049.5,1050,321
20170101|2016-11-28 23:30,29,1050,1054,1048.25,1053.75,1656
20170101|2016-11-29 00:00,29,1053.75,1056.5,1052.5,1055.75,1009
20170101|2016-11-29 00:30,29,1055.75,1057,1051.75,1051.75,1836
20170101|2016-11-29 01:00,29,1052,1052.5,1050.25,1051,678
20170101|2016-11-29 01:30,29,1051.25,1051.75,1050.75,1051.25,99
20170101|2016-11-29 02:00,29,1051.5,1051.5,1050,1050.5,276
20170101|2016-11-29 02:30,29,1050.5,1052,1050.25,1051.25,530
20170101|2016-11-29 03:00,29,1051.25,1051.75,1049.5,1049.75,768
20170101|2016-11-29 03:30,29,1049.75,1050,1048.5,1049,238
20170101|2016-11-29 04:00,29,1048.75,1049.25,1048,1048.5,466
20170101|2016-11-29 04:30,29,1048.5,1049,1048,1049,191
20170101|2016-11-29 05:00,29,1049,1050.5,1048.25,1050,495
20170101|2016-11-29 05:30,29,1050.25,1050.5,1048.25,1048.5,260
20170101|2016-11-29 06:00,29,1048.75,1048.75,1047.5,1048,751
20170101|2016-11-29 06:30,29,1047.75,1047.75,1046.5,1046.75,776
20170101|2016-11-29 07:00,29,1047,1049.75,1040.5,1042,6876
20170101|2016-11-29 07:30,29,1041.75,1043.75,1040.25,1042.5,1650
20170101|2016-11-29 08:30,29,1042.25,1045.25,1039.25,1043.75,15304
20170101|2016-11-29 09:00,29,1044,1047.5,1041.75,1045.25,9184
20170101|2016-11-29 09:30,29,1045.25,1048,1042,1042.5,8130
20170101|2016-11-29 10:00,29,1042.75,1044,1041,1043,6669
20170101|2016-11-29 10:30,29,1042.75,1048.25,1042.75,1048,4806
20170101|2016-11-29 11:00,29,1048,1048.75,1044.25,1045.25,3459
20170101|2016-11-29 11:30,29,1045,1046,1043.5,1045.5,2103
20170101|2016-11-29 12:00,29,1045.5,1047,1043,1043.75,3249
20170101|2016-11-29 12:30,29,1043.75,1045.75,1043.5,1045.25,2480
20170101|2016-11-29 13:00,29,1045.25,1045.5,1041.5,1043.5,5898
20170101|2016-11-29 19:00,30,1043,1047.5,1042.75,1046.25,2990
20170101|2016-11-29 19:30,30,1046.5,1052,1046.25,1049.75,3610
20170101|2016-11-29 20:00,30,1049.75,1052.75,1048.75,1049.25,1382
20170101|2016-11-29 20:30,30,1049,1050.5,1042.5,1043,2312
20170101|2016-11-29 21:00,30,1042.75,1045.25,1038,1038,4632
20170101|2016-11-29 21:30,30,1038.25,1039.75,1037.25,1038.25,1483
20170101|2016-11-29 22:00,30,1038.25,1039,1038,1038.25,346
20170101|2016-11-29 22:30,30,1038.25,1038.75,1038.25,1038.5,159
20170101|2016-11-29 23:00,30,1038.25,1038.5,1037.5,1038.25,122
20170101|2016-11-29 23:30,30,1038,1046,1036.75,1042.25,2069
20170101|2016-11-30 00:00,30,1042.25,1044,1040.5,1041.25,1127
20170101|2016-11-30 00:30,30,1041.25,1043.5,1040.5,1043.5,519
20170101|2016-11-30 01:00,30,1043.5,1044.5,1042.5,1043.5,514
20170101|2016-11-30 01:30,30,1043.5,1044.5,1043.5,1044,383
20170101|2016-11-30 02:00,30,1044,1044.75,1042.5,1042.75,370
20170101|2016-11-30 02:30,30,1042.25,1045,1042.25,1044,639
20170101|2016-11-30 03:00,30,1044.25,1046,1044,1046,338
20170101|2016-11-30 03:30,30,1046,1046,1045.25,1046,373
20170101|2016-11-30 04:00,30,1045.75,1046,1044.25,1045.5,440
20170101|2016-11-30 04:30,30,1045.25,1047.25,1045.25,1045.75,455
20170101|2016-11-30 05:00,30,1045.5,1048.25,1045.25,1047.75,499
20170101|2016-11-30 05:30,30,1047.75,1048.5,1047.5,1047.5,377
20170101|2016-11-30 06:00,30,1047.5,1048.25,1046.25,1046.75,348
20170101|2016-11-30 06:30,30,1046.75,1047.5,1046.25,1047,540
20170101|2016-11-30 07:00,30,1047,1052,1046.75,1048.75,5344
20170101|2016-11-30 07:30,30,1049,1051.75,1048.25,1050.5,1497
20170101|2016-11-30 08:30,30,1050.75,1052,1040.75,1043.25,14669
20170101|2016-11-30 09:00,30,1043.25,1044,1035.5,1037.5,10455
20170101|2016-11-30 09:30,30,1037.5,1040,1034.25,1035.25,7729
20170101|2016-11-30 10:00,30,1035.5,1037.5,1031.25,1035.75,9635
20170101|2016-11-30 10:30,30,1035.75,1036.25,1032.5,1033.75,5623
20170101|2016-11-30 11:00,30,1034,1035.25,1032.75,1032.75,2482
20170101|2016-11-30 11:30,30,1032.75,1036.25,1032.5,1035.75,2647
20170101|2016-11-30 12:00,30,1035.5,1035.75,1034.5,1034.75,2248
20170101|2016-11-30 12:30,30,1035,1035,1033,1034,3173
20170101|2016-11-30 13:00,30,1034.25,1034.5,1031.25,1032.25,7871
20170101|2016-11-30 19:00,1,1033.5,1037.25,1032.5,1035.5,4031
20170101|2016-11-30 19:30,1,1036,1037.25,1034.5,1036,1522
20170101|2016-11-30 20:00,1,1036,1037,1035.75,1036,413
20170101|2016-11-30 20:30,1,1036.25,1037.75,1035.5,1037.75,1001
20170101|2016-11-30 21:00,1,1037.75,1038.5,1036.75,1038.5,955
20170101|2016-11-30 21:30,1,1038.5,1038.5,1037.25,1037.5,98
20170101|2016-11-30 22:00,1,1037.5,1037.5,1037,1037.5,72
20170101|2016-11-30 22:30,1,1037.5,1038.25,1037.25,1037.25,90
20170101|2016-11-30 23:00,1,1037.5,1037.5,1036.5,1037,232
20170101|2016-11-30 23:30,1,1037.25,1039,1037.25,1038.75,529
20170101|2016-12-01 00:00,1,1038.5,1038.5,1034.75,1036,955
20170101|2016-12-01 00:30,1,1036,1038,1035.5,1036.75,339
20170101|2016-12-01 01:00,1,1036.75,1037,1034.75,1035,193
20170101|2016-12-01 01:30,1,1035,1036.75,1034.5,1036.5,197
20170101|2016-12-01 02:00,1,1036.5,1037,1036,1036.25,186
20170101|2016-12-01 02:30,1,1036.5,1037.25,1035,1037,180
20170101|2016-12-01 03:00,1,1036.75,1037.5,1036.25,1037.5,280
20170101|2016-12-01 03:30,1,1037.25,1037.5,1036.75,1037,169
20170101|2016-12-01 04:00,1,1037,1037,1036.25,1036.25,134
20170101|2016-12-01 04:30,1,1036.5,1037.75,1036,1037.25,516
20170101|2016-12-01 05:00,1,1037.25,1038.75,1037,1038.75,402
20170101|2016-12-01 05:30,1,1038.5,1039,1038,1038.25,220
20170101|2016-12-01 06:00,1,1038.25,1038.5,1037.25,1037.75,507
20170101|2016-12-01 06:30,1,1038,1038.5,1037,1038.25,358
20170101|2016-12-01 07:00,1,1038.25,1040,1036.5,1036.75,2221
20170101|2016-12-01 07:30,1,1036.75,1036.75,1029.25,1029.75,3527
20170101|2016-12-01 08:30,1,1031.75,1036,1029.75,1032.25,12425
20170101|2016-12-01 09:00,1,1032,1035,1024,1024.25,14506
20170101|2016-12-01 09:30,1,1024.5,1026.75,1023,1025.75,10890
20170101|2016-12-01 10:00,1,1025.75,1027.75,1024.5,1026,5208
20170101|2016-12-01 10:30,1,1026.25,1026.5,1022.25,1022.5,5846
20170101|2016-12-01 11:00,1,1022.75,1025,1022.25,1025,4425
20170101|2016-12-01 11:30,1,1025,1026.75,1023.75,1026.75,3886
20170101|2016-12-01 12:00,1,1026.75,1027.5,1025,1025.75,3194
20170101|2016-12-01 12:30,1,1025.75,1029.25,1025.5,1027.75,3570
20170101|2016-12-01 13:00,1,1027.75,1032.75,1027.75,1032.25,6793
20170101|2016-12-01 19:00,2,1033,1034.5,1030.25,1032.5,3287
20170101|2016-12-01 19:30,2,1032.5,1032.5,1027.25,1028.25,1115
20170101|2016-12-01 20:00,2,1028,1030.5,1028,1029.25,657
20170101|2016-12-01 20:30,2,1029.5,1030.5,1026.75,1027.75,526
20170101|2016-12-01 21:00,2,1027.5,1032.75,1027.25,1030.25,1014
20170101|2016-12-01 21:30,2,1030.25,1030.25,1028.75,1029,446
20170101|2016-12-01 22:00,2,1029,1029.5,1029,1029,182
20170101|2016-12-01 22:30,2,1029,1029.5,1028.5,1028.5,179
20170101|2016-12-01 23:00,2,1028.75,1029.25,1028.5,1028.75,70
20170101|2016-12-01 23:30,2,1028.25,1030.25,1026.5,1029,577
20170101|2016-12-02 00:00,2,1029,1029.75,1028,1029.25,231
20170101|2016-12-02 00:30,2,1029.5,1032.5,1029.25,1030.75,703
20170101|2016-12-02 01:00,2,1030.5,1030.75,1028.75,1029,245
20170101|2016-12-02 01:30,2,1029,1030.25,1028.5,1030.25,253
20170101|2016-12-02 02:00,2,1030,1031.75,1030,1031.5,256
20170101|2016-12-02 02:30,2,1031.5,1031.75,1030.5,1031.5,141
20170101|2016-12-02 03:00,2,1031.25,1031.5,1026.5,1026.75,877
20170101|2016-12-02 03:30,2,1027,1028.75,1027,1028.5,142
20170101|2016-12-02 04:00,2,1028.5,1029.25,1028.5,1029.25,50
20170101|2016-12-02 04:30,2,1029,1029.75,1028,1029,333
20170101|2016-12-02 05:00,2,1029,1031.25,1028.75,1030.25,348
20170101|2016-12-02 05:30,2,1030.25,1031,1030.25,1030.75,339
20170101|2016-12-02 06:00,2,1030.75,1031,1029,1029.75,247
20170101|2016-12-02 06:30,2,1029.5,1031.75,1029,1031,368
20170101|2016-12-02 07:00,2,1031,1035,1030.75,1034.75,2567
20170101|2016-12-02 07:30,2,1034.75,1035,1033.5,1033.75,639
20170101|2016-12-02 08:30,2,1033.5,1037.75,1030.25,1030.5,12921
20170101|2016-12-02 09:00,2,1030.5,1033.25,1028.5,1029.75,5961
20170101|2016-12-02 09:30,2,1030,1034.25,1029.75,1032.25,5248
20170101|2016-12-02 10:00,2,1032,1032.75,1030.5,1031.5,2633
20170101|2016-12-02 10:30,2,1031.5,1034,1031.25,1032.5,3181
20170101|2016-12-02 11:00,2,1032.5,1033.5,1031.5,1032.25,1875
20170101|2016-12-02 11:30,2,1032,1032.5,1030,1032.5,2320
20170101|2016-12-02 12:00,2,1032.5,1032.75,1027,1028.75,4250
20170101|2016-12-02 12:30,2,1029,1030.5,1028.25,1028.75,2590
20170101|2016-12-02 13:00,2,1029,1030.5,1027.25,1028.5,5062
20170101|2016-12-04 19:00,5,1030.5,1032.5,1027.75,1029.5,4113
20170101|2016-12-04 19:30,5,1029.25,1034,1029.25,1033,1155
20170101|2016-12-04 20:00,5,1033,1034.25,1032.75,1033.25,679
20170101|2016-12-04 20:30,5,1033.5,1038.5,1033.25,1037.75,2011
20170101|2016-12-04 21:00,5,1037.5,1038,1035.5,1036.75,746
20170101|2016-12-04 21:30,5,1037,1037.75,1037,1037.5,132
20170101|2016-12-04 22:00,5,1037.5,1038,1037.5,1037.5,51
20170101|2016-12-04 22:30,5,1037.5,1037.5,1036.75,1037,197
20170101|2016-12-04 23:00,5,1037.25,1038,1037,1038,141
20170101|2016-12-04 23:30,5,1038,1038.5,1036.75,1037.75,705
20170101|2016-12-05 00:00,5,1038,1039,1038,1038.5,486
20170101|2016-12-05 00:30,5,1038.5,1038.75,1037.25,1038,512
20170101|2016-12-05 01:00,5,1038,1038.75,1037.75,1038.5,187
20170101|2016-12-05 01:30,5,1038.5,1038.5,1037.75,1038.25,184
20170101|2016-12-05 02:00,5,1038.25,1039,1038.25,1039,350
20170101|2016-12-05 02:30,5,1039,1039,1038.25,1038.5,238
20170101|2016-12-05 03:00,5,1038.5,1038.75,1038.25,1038.5,171
20170101|2016-12-05 03:30,5,1038.5,1038.75,1038.25,1038.5,102
20170101|2016-12-05 04:00,5,1038.5,1038.5,1037.5,1038,154
20170101|2016-12-05 04:30,5,1038,1038.25,1037.25,1037.75,258
20170101|2016-12-05 05:00,5,1038,1038.25,1037.5,1038,119
20170101|2016-12-05 05:30,5,1038,1038.5,1037,1037.25,961
20170101|2016-12-05 06:00,5,1037,1037.75,1036,1037.25,565
20170101|2016-12-05 06:30,5,1037.5,1039,1037.5,1039,862
20170101|2016-12-05 07:00,5,1039,1044.5,1038.75,1042.75,3790
20170101|2016-12-05 07:30,5,1042.75,1043.75,1041.25,1041.5,826
20170101|2016-12-05 08:30,5,1040.25,1049.75,1040,1046.5,18159
20170101|2016-12-05 09:00,5,1046.5,1049,1045,1045.5,7940
20170101|2016-12-05 09:30,5,1045.75,1048.5,1045.5,1047.5,5613
20170101|2016-12-05 10:00,5,1047.5,1048,1043.25,1044.25,5816
20170101|2016-12-05 10:30,5,1044.25,1045,1042.5,1043,3891
20170101|2016-12-05 11:00,5,1043,1045.75,1043,1044.75,3208
20170101|2016-12-05 11:30,5,1044.75,1047.5,1044.75,1046.75,3906
20170101|2016-12-05 12:00,5,1047,1047,1044.25,1045.75,2763
20170101|2016-12-05 12:30,5,1045.5,1046.25,1043.25,1044,3161
20170101|2016-12-05 13:00,5,1043.75,1045,1041.5,1043.25,9531
20170101|2016-12-05 19:00,6,1042.5,1044.75,1039,1041.5,3006
20170101|2016-12-05 19:30,6,1041,1043.75,1040.5,1043.5,1134
20170101|2016-12-05 20:00,6,1043.5,1045,1042.75,1044,502
20170101|2016-12-05 20:30,6,1043.75,1044.25,1042.75,1043.25,562
20170101|2016-12-05 21:00,6,1043.5,1044.75,1042.75,1043,609
20170101|2016-12-05 21:30,6,1043.25,1044.5,1043,1044.25,80
20170101|2016-12-05 22:00,6,1044,1045,1044,1045,85
20170101|2016-12-05 22:30,6,1045,1046.25,1044.75,1046,305
20170101|2016-12-05 23:00,6,1046,1046.5,1045.25,1045.75,118
20170101|2016-12-05 23:30,6,1045.75,1046,1043.75,1045.25,317
20170101|2016-12-06 00:00,6,1045.25,1047.25,1044.75,1045.5,406
20170101|2016-12-06 00:30,6,1045.5,1045.75,1044.5,1045.25,222
20170101|2016-12-06 01:00,6,1045,1045.75,1045,1045.25,61
20170101|2016-12-06 01:30,6,1045.5,1046.5,1045.25,1045.5,109
20170101|2016-12-06 02:00,6,1045.25,1046.25,1045,1046.25,120
20170101|2016-12-06 02:30,6,1045.75,1045.75,1044.75,1045.25,224
20170101|2016-12-06 03:00,6,1045.5,1048.5,1045,1048.5,766
20170101|2016-12-06 03:30,6,1048.25,1048.5,1047.75,1048,245
20170101|2016-12-06 04:00,6,1048.25,1049,1048,1048.5,431
20170101|2016-12-06 04:30,6,1048.75,1049,1048.5,1049,201
20170101|2016-12-06 05:00,6,1049,1049.5,1048.75,1049.25,404
20170101|2016-12-06 05:30,6,1049,1050,1048.75,1049.25,713
20170101|2016-12-06 06:00,6,1049,1052.5,1049,1051.75,1492
20170101|2016-12-06 06:30,6,1051.5,1055.5,1050.25,1055.25,2262
20170101|2016-12-06 07:00,6,1055.25,1056.25,1053.75,1055,3434
20170101|2016-12-06 07:30,6,1054.75,1056.25,1054.5,1056,1756
20170101|2016-12-06 08:30,6,1054.75,1055.5,1048,1053,14251
20170101|2016-12-06 09:00,6,1053,1055.5,1051.5,1055,7073
20170101|2016-12-06 09:30,6,1055.25,1061.75,1055.25,1058.5,13444
20170101|2016-12-06 10:00,6,1058.5,1059,1053,1056,6160
20170101|2016-12-06 10:30,6,1056,1059.25,1055.5,1055.5,5323
20170101|2016-12-06 11:00,6,1055.5,1056.5,1048.25,1050.25,8426
20170101|2016-12-06 11:30,6,1050.25,1050.5,1044,1049.25,6798
20170101|2016-12-06 12:00,6,1049.25,1050.75,1046.5,1049.75,4085
20170101|2016-12-06 12:30,6,1049.75,1052.25,1048.25,1050.25,3035
20170101|2016-12-06 13:00,6,1050.5,1052,1046.5,1047.5,6541
20170101|2016-12-06 19:00,7,1047,1050.25,1045.5,1050,1811
20170101|2016-12-06 19:30,7,1050,1050.5,1048.5,1049.75,233
20170101|2016-12-06 20:00,7,1049.75,1050,1047.25,1047.5,201
20170101|2016-12-06 20:30,7,1047.5,1050.5,1047,1050.25,1166
20170101|2016-12-06 21:00,7,1050.5,1051,1045,1047,2642
20170101|2016-12-06 21:30,7,1047,1048.75,1047,1047,235
20170101|2016-12-06 22:00,7,1047,1047,1045,1045,145
20170101|2016-12-06 22:30,7,1045,1045.25,1044.25,1044.75,86
20170101|2016-12-06 23:00,7,1045,1045.25,1044,1044.25,127
20170101|2016-12-06 23:30,7,1044.5,1048.5,1044.5,1048.5,536
20170101|2016-12-07 00:00,7,1048.5,1049.5,1047.25,1048.75,814
20170101|2016-12-07 00:30,7,1048.75,1050.75,1048.75,1049.5,908
20170101|2016-12-07 01:00,7,1049.5,1050,1048.25,1048.5,190
20170101|2016-12-07 01:30,7,1048.25,1049,1048,1048.25,164
20170101|2016-12-07 02:00,7,1048,1048.5,1047.25,1047.75,139
20170101|2016-12-07 02:30,7,1047.75,1048.25,1044.75,1048.25,696
20170101|2016-12-07 03:00,7,1048.25,1050.25,1047.25,1049.5,565
20170101|2016-12-07 03:30,7,1049.75,1050.5,1048.75,1049,246
20170101|2016-12-07 04:00,7,1049.25,1049.5,1048.75,1049.5,270
20170101|2016-12-07 04:30,7,1049.25,1050,1048.75,1049.5,144
20170101|2016-12-07 05:00,7,1049.5,1049.75,1046,1047,689
20170101|2016-12-07 05:30,7,1046.75,1047.25,1046.25,1046.25,191
20170101|2016-12-07 06:00,7,1046,1046,1045,1045.5,668
20170101|2016-12-07 06:30,7,1045.5,1046.75,1044.5,1046.25,373
20170101|2016-12-07 07:00,7,1046.25,1048.75,1044.5,1048,1941
20170101|2016-12-07 07:30,7,1048.25,1048.5,1045.5,1046.5,832
20170101|2016-12-07 08:30,7,1046.5,1048.25,1040.25,1040.5,10891
20170101|2016-12-07 09:00,7,1040.5,1046,1039.75,1045,7755
20170101|2016-12-07 09:30,7,1045,1049,1043.25,1048.5,6484
20170101|2016-12-07 10:00,7,1048.5,1051.75,1047.25,1047.25,4469
20170101|2016-12-07 10:30,7,1047.25,1050,1047.25,1047.75,3513
20170101|2016-12-07 11:00,7,1048,1053,1047.5,1052.75,4137
20170101|2016-12-07 11:30,7,1052.75,1053,1049.25,1049.75,3600
20170101|2016-12-07 12:00,7,1049.5,1049.5,1045.75,1046,3540
20170101|2016-12-07 12:30,7,1046,1048.75,1046,1048.5,1483
20170101|2016-12-07 13:00,7,1048.5,1050.75,1048,1049.75,4537
20170101|2016-12-07 19:00,8,1049,1049,1043,1043.5,3424
20170101|2016-12-07 19:30,8,1043.25,1046.5,1043,1045.25,1064
20170101|2016-12-07 20:00,8,1045,1045.5,1044.75,1045,372
20170101|2016-12-07 20:30,8,1045,1045.25,1042.75,1044.25,1905
20170101|2016-12-07 21:00,8,1044.5,1045,1043.75,1044.25,213
20170101|2016-12-07 21:30,8,1044.25,1045.25,1044,1045.25,86
20170101|2016-12-07 22:00,8,1045,1045.75,1044.5,1044.5,163
20170101|2016-12-07 22:30,8,1044.25,1044.75,1044,1044.5,219
20170101|2016-12-07 23:00,8,1044.5,1045,1044.5,1044.75,30
20170101|2016-12-07 23:30,8,1044.75,1045.25,1042,1042.75,766
20170101|2016-12-08 00:00,8,1042.5,1043.5,1042,1043.25,747
20170101|2016-12-08 00:30,8,1043,1043.25,1042.25,1042.5,782
20170101|2016-12-08 01:00,8,1042.25,1043,1042.25,1042.75,154
20170101|2016-12-08 01:30,8,1042.75,1043.25,1042.75,1043.25,139
20170101|2016-12-08 02:00,8,1043.25,1045,1043,1044.25,379
20170101|2016-12-08 02:30,8,1044.25,1044.5,1043.25,1043.25,200
20170101|2016-12-08 03:00,8,1043.5,1043.5,1042.5,1042.5,298
20170101|2016-12-08 03:30,8,1042.5,1043,1042.25,1043,241
20170101|2016-12-08 04:00,8,1043,1043.75,1043,1043,218
20170101|2016-12-08 04:30,8,1043,1044.5,1043,1044,390
20170101|2016-12-08 05:00,8,1044,1044.25,1043,1043,173
20170101|2016-12-08 05:30,8,1043,1044,1042.75,1043.75,318
20170101|2016-12-08 06:00,8,1043.75,1044.75,1043,1044,353
20170101|2016-12-08 06:30,8,1044.25,1045.5,1043.5,1045.5,734
20170101|2016-12-08 07:00,8,1045.25,1045.5,1039,1039.5,4206
20170101|2016-12-08 07:30,8,1039.25,1042.25,1039,1039,1743
20170101|2016-12-08 08:30,8,1039,1041.5,1034,1034.5,19094
20170101|2016-12-08 09:00,8,1034,1035,1030,1033.5,14718
20170101|2016-12-08 09:30,8,1033.75,1033.75,1027.25,1030.5,14319
20170101|2016-12-08 10:00,8,1030.5,1031,1028.25,1029.25,3111
20170101|2016-12-08 10:30,8,1029,1029.25,1024.5,1025.5,7040
20170101|2016-12-08 11:00,8,1025.5,1027,1023.5,1026.5,4884
20170101|2016-12-08 11:30,8,1026.25,1027.5,1024.75,1026.75,3044
20170101|2016-12-08 12:00,8,1026.5,1029,1026,1029,2851
20170101|2016-12-08 12:30,8,1029.25,1031.25,1028.25,1030.5,4807
20170101|2016-12-08 13:00,8,1030.5,1031.25,1025,1025.5,6544
20170101|2016-12-08 19:00,9,1026,1027.75,1023.5,1025.5,3058
20170101|2016-12-08 19:30,9,1025.25,1026,1021.5,1021.5,2086
20170101|2016-12-08 20:00,9,1021.5,1024.5,1021.5,1023.75,772
20170101|2016-12-08 20:30,9,1023.75,1024.75,1023.5,1024,472
20170101|2016-12-08 21:00,9,1024,1026,1023.25,1026,769
20170101|2016-12-08 21:30,9,1026,1026,1023.75,1024,188
20170101|2016-12-08 22:00,9,1024,1024.5,1023.75,1024.5,98
20170101|2016-12-08 22:30,9,1024.25,1024.5,1024,1024.5,63
20170101|2016-12-08 23:00,9,1024.25,1025.25,1024,1025,139
20170101|2016-12-08 23:30,9,1025.25,1026.25,1025.25,1025.75,688
20170101|2016-12-09 00:00,9,1026.25,1027.5,1025.25,1027.25,816
20170101|2016-12-09 00:30,9,1027.5,1027.5,1026.75,1027,395
20170101|2016-12-09 01:00,9,1027,1027.75,1026.75,1027.25,191
20170101|2016-12-09 01:30,9,1027.25,1027.25,1026.5,1026.75,71
20170101|2016-12-09 02:00,9,1027,1027.5,1026.5,1027.25,111
20170101|2016-12-09 02:30,9,1027.25,1028.75,1027.25,1028.25,442
20170101|2016-12-09 03:00,9,1028.25,1028.75,1028,1028.25,187
20170101|2016-12-09 03:30,9,1028,1028.5,1027.75,1028.5,339
20170101|2016-12-09 04:00,9,1028.75,1029.5,1028.25,1029,248
20170101|2016-12-09 04:30,9,1029.25,1032.25,1029.25,1031.75,478
20170101|2016-12-09 05:00,9,1031.75,1033.25,1029,1031.75,711
20170101|2016-12-09 05:30,9,1031.5,1032.75,1030.25,1031.25,331
20170101|2016-12-09 06:00,9,1031.25,1032,1029,1029,452
20170101|2016-12-09 06:30,9,1028.75,1031.25,1028,1030.5,582
20170101|2016-12-09 07:00,9,1030.25,1031.5,1027.5,1031,1583
20170101|2016-12-09 07:30,9,1031.25,1032.75,1031.25,1032,673
20170101|2016-12-09 08:30,9,1032,1034.75,1026.75,1028.5,11944
20170101|2016-12-09 09:00,9,1028.5,1030.75,1026.5,1028.5,5775
20170101|2016-12-09 09:30,9,1028.75,1036,1028,1035,7824
20170101|2016-12-09 10:00,9,1035,1038.25,1033.5,1037.5,4231
20170101|2016-12-09 10:30,9,1037.5,1038.75,1032.75,1034.25,6020
20170101|2016-12-09 11:00,9,1033.75,1037,1024.25,1027.5,13502
20170101|2016-12-09 11:30,9,1027.5,1031,1025,1030.75,4384
20170101|2016-12-09 12:00,9,1031,1035.75,1029,1035,5716
20170101|2016-12-09 12:30,9,1035,1035.5,1031.25,1033,3217
20170101|2016-12-09 13:00,9,1033,1039.5,1031.75,1039,6497
20170101|2016-12-11 19:00,12,1041.75,1044.25,1038,1044.25,4546
20170101|2016-12-11 19:30,12,1044.25,1045.5,1043,1043.25,1596
20170101|2016-12-11 20:00,12,1043.25,1044,1042.5,1042.75,412
20170101|2016-12-11 20:30,12,1042.75,1045,1042.5,1044.5,504
20170101|2016-12-11 21:00,12,1044.5,1047.25,1044.5,1047.25,928
20170101|2016-12-11 21:30,12,1047.25,1047.5,1046.25,1046.75,249
20170101|2016-12-11 22:00,12,1046.5,1047.5,1046,1046.5,195
20170101|2016-12-11 22:30,12,1046.25,1046.5,1046,1046,84
20170101|2016-12-11 23:00,12,1046.5,1046.5,1045.5,1045.5,97
20170101|2016-12-11 23:30,12,1045.75,1046.75,1042.75,1043,1096
20170101|2016-12-12 00:00,12,1043,1045.75,1043,1044.75,706
20170101|2016-12-12 00:30,12,1044.75,1045.25,1041.25,1041.75,866
20170101|2016-12-12 01:00,12,1041.75,1042.25,1039.75,1040.25,405
20170101|2016-12-12 01:30,12,1040,1040.25,1038,1038.25,293
20170101|2016-12-12 02:00,12,1038.5,1040,1038.5,1039,590
20170101|2016-12-12 02:30,12,1039,1039.5,1037.25,1037.25,637
20170101|2016-12-12 03:00,12,1037.75,1038.75,1037,1037.25,283
20170101|2016-12-12 03:30,12,1037.5,1037.5,1033.25,1033.25,1026
20170101|2016-12-12 04:00,12,1033.5,1035.25,1033.25,1034.25,761
20170101|2016-12-12 04:30,12,1034.5,1036.75,1034.5,1036.25,409
20170101|2016-12-12 05:00,12,1036,1036.25,1033,1033.75,484
20170101|2016-12-12 05:30,12,1033.5,1036,1033.25,1035,320
20170101|2016-12-12 06:00,12,1035,1036.25,1034,1035.5,277
20170101|2016-12-12 06:30,12,1035.25,1035.75,1035,1035.25,197
20170101|2016-12-12 07:00,12,1035.25,1040,1035.25,1039.25,1771
20170101|2016-12-12 07:30,12,1039.25,1041.25,1036.5,1039.5,1997
20170101|2016-12-12 08:30,12,1039.75,1040.5,1033.5,1035.25,7510
20170101|2016-12-12 09:00,12,1035.5,1037.75,1031.5,1032.75,9577
20170101|2016-12-12 09:30,12,1032.5,1032.5,1027.25,1029,8860
20170101|2016-12-12 10:00,12,1028.75,1030,1026.5,1030,5534
20170101|2016-12-12 10:30,12,1030,1031.5,1028.5,1030,4717
20170101|2016-12-12 11:00,12,1030.25,1031.75,1028.75,1029.75,1842
20170101|2016-12-12 11:30,12,1029.75,1033.25,1029.5,1032,2404
20170101|2016-12-12 12:00,12,1031.75,1032,1028.25,1031.5,3029
20170101|2016-12-12 12:30,12,1031.25,1032.25,1028.5,1028.75,2357
20170101|2016-12-12 13:00,12,1028.75,1032.25,1027.5,1031.5,4106
20170101|2016-12-12 19:00,13,1031.25,1035,1030.75,1032.75,2385
20170101|2016-12-12 19:30,13,1032.25,1033.5,1032.25,1033.25,202
20170101|2016-12-12 20:00,13,1033.25,1033.25,1032,1032,225
20170101|2016-12-12 20:30,13,1032.25,1034,1032.25,1032.75,403
20170101|2016-12-12 21:00,13,1032.75,1033.5,1032,1032,800
20170101|2016-12-12 21:30,13,1032,1032,1031.5,1031.75,199
20170101|2016-12-12 22:00,13,1032,1032,1031,1031.5,77
20170101|2016-12-12 22:30,13,1031.5,1031.5,1031,1031,45
20170101|2016-12-12 23:00,13,1031,1031.75,1031,1031.25,67
20170101|2016-12-12 23:30,13,1031.5,1032.25,1031,1031,467
20170101|2016-12-13 00:00,13,1030.75,1033.25,1030,1033,725
20170101|2016-12-13 00:30,13,1032.75,1036,1032.5,1036,1273
20170101|2016-12-13 01:00,13,1036,1036.75,1035.25,1035.25,610
20170101|2016-12-13 01:30,13,1035.25,1035.25,1033.25,1033.75,183
20170101|2016-12-13 02:00,13,1033.75,1034,1031.5,1031.75,352
20170101|2016-12-13 02:30,13,1032,1034.75,1032,1033.75,301
20170101|2016-12-13 03:00,13,1033.75,1035.5,1033.5,1035,234
20170101|2016-12-13 03:30,13,1035.25,1036,1033.75,1035.5,453
20170101|2016-12-13 04:00,13,1035.5,1035.75,1032,1032,592
20170101|2016-12-13 04:30,13,1032,1032.5,1030,1031.75,1103
20170101|2016-12-13 05:00,13,1031.5,1032,1031,1031.75,359
20170101|2016-12-13 05:30,13,1031.75,1032.75,1031.75,1032,359
20170101|2016-12-13 06:00,13,1032,1034.25,1031.75,1033.75,371
20170101|2016-12-13 06:30,13,1033.75,1035,1033.5,1034.75,512
20170101|2016-12-13 07:00,13,1034.75,1036,1033,1035.5,2019
20170101|2016-12-13 07:30,13,1035.5,1037,1035.5,1036.75,811
20170101|2016-12-13 08:30,13,1035.5,1038.75,1030.75,1031,9518
20170101|2016-12-13 09:00,13,1030.75,1032.5,1025.25,1026.5,8961
20170101|2016-12-13 09:30,13,1026.5,1031,1025.5,1030.75,8585
20170101|2016-12-13 10:00,13,1031,1035,1030,1033.25,6127
20170101|2016-12-13 10:30,13,1033,1034.75,1032.25,1032.5,5519
20170101|2016-12-13 11:00,13,1032.75,1033.25,1029,1031.5,4756
20170101|2016-12-13 11:30,13,1031.75,1032,1030,1031,1841
20170101|2016-12-13 12:00,13,1031,1031,1029.75,1029.75,1191
20170101|2016-12-13 12:30,13,1029.75,1031.5,1028.5,1029,2173
20170101|2016-12-13 13:00,13,1028.75,1029,1027,1027.5,3104
20170101|2016-12-13 19:00,14,1027.25,1029.25,1026.75,1027.75,1303
20170101|2016-12-13 19:30,14,1028,1028.75,1027,1027.75,348
20170101|2016-12-13 20:00,14,1027.5,1029,1027.5,1028.25,277
20170101|2016-12-13 20:30,14,1028,1028.25,1025.25,1026.5,1193
20170101|2016-12-13 21:00,14,1026.25,1027,1025.5,1027,407
20170101|2016-12-13 21:30,14,1026.75,1027,1026,1026.5,179
20170101|2016-12-13 22:00,14,1026.5,1027,1026,1026,95
20170101|2016-12-13 22:30,14,1026,1028.25,1026,1028.25,160
20170101|2016-12-13 23:00,14,1028,1028.25,1026.5,1027.75,321
20170101|2016-12-13 23:30,14,1028,1029,1026.75,1027.75,589
20170101|2016-12-14 00:00,14,1027.75,1027.75,1023,1024.5,2111
20170101|2016-12-14 00:30,14,1024.5,1024.75,1023.25,1023.25,526
20170101|2016-12-14 01:00,14,1023.25,1024.25,1023.25,1024.25,173
20170101|2016-12-14 01:30,14,1024.25,1024.5,1023.5,1023.75,179
20170101|2016-12-14 02:00,14,1023.75,1024.5,1023.25,1024.25,488
20170101|2016-12-14 02:30,14,1024,1024,1023,1023.5,285
20170101|2016-12-14 03:00,14,1023.5,1023.5,1022.5,1023,362
20170101|2016-12-14 03:30,14,1023,1023.5,1022.5,1022.75,180
20170101|2016-12-14 04:00,14,1022.75,1022.75,1022,1022.25,385
20170101|2016-12-14 04:30,14,1022.25,1023.5,1022,1023.25,287
20170101|2016-12-14 05:00,14,1023.5,1023.5,1022.5,1022.75,114
20170101|2016-12-14 05:30,14,1022.75,1023.5,1022.5,1023.25,108
20170101|2016-12-14 06:00,14,1023.5,1024.5,1023,1023,343
20170101|2016-12-14 06:30,14,1023,1023,1021.75,1022.25,512
20170101|2016-12-14 07:00,14,1022.25,1023,1020.75,1022.25,2499
20170101|2016-12-14 07:30,14,1022.25,1023,1021.75,1022.5,629
20170101|2016-12-14 08:30,14,1023,1025.75,1022,1022,7147
20170101|2016-12-14 09:00,14,1021.75,1025,1021,1024,6354
20170101|2016-12-14 09:30,14,1024,1027,1022.25,1025,4204
20170101|2016-12-14 10:00,14,1025,1028.25,1024.25,1027,6791
20170101|2016-12-14 10:30,14,1027,1027,1024,1026,2827
20170101|2016-12-14 11:00,14,1026.25,1027,1024.75,1024.75,2252
20170101|2016-12-14 11:30,14,1025,1025.75,1024.25,1024.5,1358
20170101|2016-12-14 12:00,14,1024.5,1024.75,1023.25,1023.75,1529
20170101|2016-12-14 12:30,14,1023.75,1024.5,1023.25,1024,1659
20170101|2016-12-14 13:00,14,1024,1025.25,1022.25,1024.75,4407
20170101|2016-12-14 19:00,15,1023.5,1025.25,1022.5,1023.75,1851
20170101|2016-12-14 19:30,15,1023.5,1024,1018.5,1019,2335
20170101|2016-12-14 20:00,15,1018.75,1020.75,1018.5,1020.5,667
20170101|2016-12-14 20:30,15,1020.5,1022.75,1019.25,1022.5,957
20170101|2016-12-14 21:00,15,1022.75,1025.25,1022.5,1024,1227
20170101|2016-12-14 21:30,15,1024,1024.75,1022.5,1024.75,493
20170101|2016-12-14 22:00,15,1024.5,1026.25,1024.5,1025.25,206
20170101|2016-12-14 22:30,15,1025.5,1025.5,1024.75,1025,105
20170101|2016-12-14 23:00,15,1025.25,1025.25,1024.75,1025,133
20170101|2016-12-14 23:30,15,1025,1025.25,1024.25,1024.75,280
20170101|2016-12-15 00:00,15,1025,1026.5,1025,1026.25,205
20170101|2016-12-15 00:30,15,1026.5,1026.5,1024.5,1024.75,238
20170101|2016-12-15 01:00,15,1024.75,1025.5,1024.75,1025,51
20170101|2016-12-15 01:30,15,1025.5,1026,1024.75,1025,158
20170101|2016-12-15 02:00,15,1025,1025.25,1023.25,1024.75,500
20170101|2016-12-15 02:30,15,1024.75,1027.25,1024.5,1027,526
20170101|2016-12-15 03:00,15,1026.75,1026.75,1024.25,1024.25,221
20170101|2016-12-15 03:30,15,1024.5,1026.25,1024.25,1025.75,136
20170101|2016-12-15 04:00,15,1025.75,1026,1025,1025,71
20170101|2016-12-15 04:30,15,1025.25,1025.5,1024,1024.5,398
20170101|2016-12-15 05:00,15,1024.5,1025,1023.5,1023.75,398
20170101|2016-12-15 05:30,15,1023.75,1024,1022.75,1023.25,277
20170101|2016-12-15 06:00,15,1023,1023,1022.25,1022.5,352
20170101|2016-12-15 06:30,15,1022.75,1023,1022,1022.25,314
20170101|2016-12-15 07:00,15,1022.25,1023,1021,1022,1486
20170101|2016-12-15 07:30,15,1022.25,1023,1021.5,1022,745
20170101|2016-12-15 08:30,15,1022.5,1024,1019.75,1023,8905
20170101|2016-12-15 09:00,15,1023.25,1035.5,1022.25,1032.5,14253
20170101|2016-12-15 09:30,15,1032.5,1038,1032.5,1037,9192
20170101|2016-12-15 10:00,15,1037.25,1038.5,1032,1034,7525
20170101|2016-12-15 10:30,15,1034,1035,1027.25,1030.25,11983
20170101|2016-12-15 11:00,15,1030.25,1031.75,1027.75,1031.5,5823
20170101|2016-12-15 11:30,15,1031.5,1034,1030.5,1031.25,4921
20170101|2016-12-15 12:00,15,1031.25,1032.25,1029,1029,4714
20170101|2016-12-15 12:30,15,1029.25,1030.5,1028,1028.5,1809
20170101|2016-12-15 13:00,15,1028.5,1030.5,1028,1030.25,2891
20170101|2016-12-15 19:00,16,1029.25,1030.5,1028.5,1030.25,1505
20170101|2016-12-15 19:30,16,1030.5,1031.5,1029,1030.75,418
20170101|2016-12-15 20:00,16,1031,1031.5,1029.75,1030.75,212
20170101|2016-12-15 20:30,16,1031,1038,1031,1035,1858
20170101|2016-12-15 21:00,16,1035,1036,1034.75,1035,386
20170101|2016-12-15 21:30,16,1034.75,1034.75,1033.25,1033.25,196
20170101|2016-12-15 22:00,16,1033.5,1034.25,1033.5,1034,133
20170101|2016-12-15 22:30,16,1034,1034,1033.75,1034,21
20170101|2016-12-15 23:00,16,1033.75,1034,1033.5,1033.75,19
20170101|2016-12-15 23:30,16,1033.75,1034.75,1033.5,1034.25,171
20170101|2016-12-16 00:00,16,1034.5,1034.75,1033,1033.75,246
20170101|2016-12-16 00:30,16,1033.25,1033.5,1028.75,1029.25,1194
20170101|2016-12-16 01:00,16,1030,1031.75,1029.5,1031.75,216
20170101|2016-12-16 01:30,16,1032,1032.5,1031.5,1032.25,67
20170101|2016-12-16 02:00,16,1032.25,1033.25,1031.75,1032,263
20170101|2016-12-16 02:30,16,1031.75,1031.75,1030.5,1031,173
20170101|2016-12-16 03:00,16,1031.5,1031.75,1030.75,1031.25,174
20170101|2016-12-16 03:30,16,1031.25,1032.25,1031,1032,83
20170101|2016-12-16 04:00,16,1031.75,1032.5,1031.25,1032,183
20170101|2016-12-16 04:30,16,1032,1032.5,1032,1032.5,52
20170101|2016-12-16 05:00,16,1032.5,1033,1032.25,1032.5,167
20170101|2016-12-16 05:30,16,1032.5,1032.75,1032,1032,158
20170101|2016-12-16 06:00,16,1032.25,1032.5,1031.25,1032.25,224
20170101|2016-12-16 06:30,16,1032.5,1032.75,1032,1032.5,130
20170101|2016-12-16 07:00,16,1032,1033,1030,1032.5,1310
20170101|2016-12-16 07:30,16,1032.5,1034.25,1031.5,1033.5,873
20170101|2016-12-16 08:30,16,1033.5,1034,1028.25,1028.75,6729
20170101|2016-12-16 09:00,16,1028.5,1028.75,1023,1023.5,7498
20170101|2016-12-16 09:30,16,1023.5,1029.25,1023,1027,6196
20170101|2016-12-16 10:00,16,1026.75,1036,1026.25,1035.25,7884
20170101|2016-12-16 10:30,16,1035,1035.5,1032.75,1034.5,3131
20170101|2016-12-16 11:00,16,1034.75,1036.5,1031,1031.25,3632
20170101|2016-12-16 11:30,16,1031.5,1033.5,1031.25,1032.25,2174
20170101|2016-12-16 12:00,16,1032.5,1034,1032,1032.75,1312
20170101|2016-12-16 12:30,16,1032.75,1034.75,1032.5,1034.5,1021
20170101|2016-12-16 13:00,16,1034.25,1038,1033,1036.75,4908
20170101|2016-12-18 19:00,19,1034,1035,1028.25,1033.5,4170
20170101|2016-12-18 19:30,19,1033.75,1037.5,1032.75,1037,1901
20170101|2016-12-18 20:00,19,1037.25,1038,1036.25,1036.75,721
20170101|2016-12-18 20:30,19,1037,1037.75,1035.5,1036,602
20170101|2016-12-18 21:00,19,1036,1037.75,1035.75,1036.75,352
20170101|2016-12-18 21:30,19,1036.75,1037,1036.75,1037,67
20170101|2016-12-18 22:00,19,1037.25,1037.25,1036.75,1037.25,82
20170101|2016-12-18 22:30,19,1037.5,1037.75,1037,1037.75,54
20170101|2016-12-18 23:00,19,1037.75,1038,1037.5,1037.5,57
20170101|2016-12-18 23:30,19,1037.75,1039,1037,1037.75,665
20170101|2016-12-19 00:00,19,1038,1038.5,1036,1037.75,687
20170101|2016-12-19 00:30,19,1037.75,1038,1031,1031.75,1548
20170101|2016-12-19 01:00,19,1031.75,1034.5,1031.75,1034,227
20170101|2016-12-19 01:30,19,1034,1035.5,1033.25,1035,152
20170101|2016-12-19 02:00,19,1034.75,1034.75,1032.75,1033,627
20170101|2016-12-19 02:30,19,1033,1033.25,1031.25,1032,1313
20170101|2016-12-19 03:00,19,1031.75,1033,1031.5,1032.25,408
20170101|2016-12-19 03:30,19,1032.25,1032.25,1031,1031.5,311
20170101|2016-12-19 04:00,19,1031.5,1032.5,1031.25,1032.25,122
20170101|2016-12-19 04:30,19,1032.25,1032.75,1032,1032.75,412
20170101|2016-12-19 05:00,19,1032.25,1033,1032.25,1032.75,76
20170101|2016-12-19 05:30,19,1032.75,1033.25,1031.25,1031.5,523
20170101|2016-12-19 06:00,19,1031.25,1032,1031.25,1031.25,158
20170101|2016-12-19 06:30,19,1031.5,1032.25,1030.25,1030.25,305
20170101|2016-12-19 07:00,19,1030.25,1030.25,1024.75,1026.5,4522
20170101|2016-12-19 07:30,19,1026.75,1028.25,1026.5,1027.25,950
20170101|2016-12-19 08:30,19,1026.75,1029.5,1022.5,1029.25,10221
20170101|2016-12-19 09:00,19,1029,1029,1025,1026.25,4121
20170101|2016-12-19 09:30,19,1026,1026.25,1021.5,1022.75,6666
20170101|2016-12-19 10:00,19,1022.75,1024.5,1021.75,1023.75,2253
20170101|2016-12-19 10:30,19,1023.75,1023.75,1020.5,1023,4819
20170101|2016-12-19 11:00,19,1022.75,1025.75,1022.25,1024.5,2930
20170101|2016-12-19 11:30,19,1024.5,1025.25,1023.25,1024.75,1456
20170101|2016-12-19 12:00,19,1024.75,1026.5,1024,1024.5,1342
20170101|2016-12-19 12:30,19,1024.5,1024.5,1022,1023.5,1740
20170101|2016-12-19 13:00,19,1023.75,1024.5,1021,1022.75,4798
20170101|2016-12-19 19:00,20,1021.25,1024,1020,1021.5,2160
20170101|2016-12-19 19:30,20,1021.5,1022.5,1020,1020.5,1139
20170101|2016-12-19 20:00,20,1020.25,1022,1019.75,1020,856
20170101|2016-12-19 20:30,20,1019.75,1021,1019,1020.25,994
20170101|2016-12-19 21:00,20,1020,1020.5,1018.5,1018.5,505
20170101|2016-12-19 21:30,20,1018.75,1019.25,1018.5,1018.5,118
20170101|2016-12-19 22:00,20,1018.5,1018.75,1016,1016.75,1135
20170101|2016-12-19 22:30,20,1017,1017.75,1016.5,1017.75,222
20170101|2016-12-19 23:00,20,1017.5,1018,1017,1017.5,155
20170101|2016-12-19 23:30,20,1017.5,1017.75,1011.25,1011.75,3878
20170101|2016-12-20 00:00,20,1011.5,1013.25,1010.25,1011.25,1677
20170101|2016-12-20 00:30,20,1010.75,1012.75,1010.25,1010.5,1223
20170101|2016-12-20 01:00,20,1010.5,1011.25,1010.25,1011.25,310
20170101|2016-12-20 01:30,20,1011.25,1012.25,1011,1011.75,163
20170101|2016-12-20 02:00,20,1012,1013,1011.75,1012.75,278
20170101|2016-12-20 02:30,20,1012.75,1013,1011.5,1011.5,327
20170101|2016-12-20 03:00,20,1011.5,1012.25,1011.5,1011.5,127
20170101|2016-12-20 03:30,20,1011.5,1011.75,1011.25,1011.25,80
20170101|2016-12-20 04:00,20,1011.25,1012,1011,1011.75,166
20170101|2016-12-20 04:30,20,1011.5,1011.5,1010.5,1010.5,170
20170101|2016-12-20 05:00,20,1010.5,1011.75,1010.5,1011.5,251
20170101|2016-12-20 05:30,20,1011.75,1012.75,1011.5,1012.25,272
20170101|2016-12-20 06:00,20,1012,1012.5,1011.75,1011.75,145
20170101|2016-12-20 06:30,20,1012,1012.75,1011.5,1011.75,390
20170101|2016-12-20 07:00,20,1012,1014,1011.5,1012.5,1352
20170101|2016-12-20 07:30,20,1012.5,1013,1011.5,1012,758
20170101|2016-12-20 08:30,20,1012,1013,1007.75,1010.75,11138
20170101|2016-12-20 09:00,20,1010.75,1015,1010,1011.5,5266
20170101|2016-12-20 09:30,20,1011.25,1011.25,1006.75,1007.75,7307
20170101|2016-12-20 10:00,20,1007.75,1009,1005.25,1005.75,3931
20170101|2016-12-20 10:30,20,1005.5,1006.5,1004.25,1004.75,4567
20170101|2016-12-20 11:00,20,1004.5,1005.5,1004,1005.25,3008
20170101|2016-12-20 11:30,20,1005.25,1006.25,1004.5,1005.75,2054
20170101|2016-12-20 12:00,20,1005.75,1006.75,1005.25,1006,1850
20170101|2016-12-20 12:30,20,1006,1006.5,1005,1006,2032
20170101|2016-12-20 13:00,20,1006,1007.25,1004.25,1005.75,3722
20170101|2016-12-20 19:00,21,1005.25,1009.5,1005.25,1008,2572
20170101|2016-12-20 19:30,21,1008,1009.25,1007.25,1008.25,401
20170101|2016-12-20 20:00,21,1008.25,1009,1006.75,1007.5,235
20170101|2016-12-20 20:30,21,1007.5,1007.5,1005,1006.75,757
20170101|2016-12-20 21:00,21,1006.5,1009.75,1005.75,1009.75,854
20170101|2016-12-20 21:30,21,1009.5,1009.5,1007.75,1008,261
20170101|2016-12-20 22:00,21,1008,1009.75,1007.5,1009.25,195
20170101|2016-12-20 22:30,21,1009.25,1009.25,1008.25,1009,43
20170101|2016-12-20 23:00,21,1009,1009,1008.5,1008.5,21
20170101|2016-12-20 23:30,21,1008.75,1009.75,1007.75,1008.75,165
20170101|2016-12-21 00:00,21,1009,1009.25,1007.5,1008,259
20170101|2016-12-21 00:30,21,1008,1009,1007,1007.5,417
20170101|2016-12-21 01:00,21,1007.75,1008,1007,1007.5,109
20170101|2016-12-21 01:30,21,1007.5,1008.25,1007.5,1008,138
20170101|2016-12-21 02:00,21,1008,1008.75,1006.25,1007,473
20170101|2016-12-21 02:30,21,1007,1007.25,1005.75,1005.75,396
20170101|2016-12-21 03:00,21,1006,1006.5,1005.75,1006,199
20170101|2016-12-21 03:30,21,1006,1007.25,1005.75,1007,166
20170101|2016-12-21 04:00,21,1007,1008.75,1007,1008.5,241
20170101|2016-12-21 04:30,21,1008.25,1009,1007.75,1007.75,214
20170101|2016-12-21 05:00,21,1007.75,1009,1007.75,1008.25,273
20170101|2016-12-21 05:30,21,1008.5,1008.75,1008,1008.25,195
20170101|2016-12-21 06:00,21,1008.5,1010,1008,1009.25,541
20170101|2016-12-21 06:30,21,1009,1009.5,1008.5,1009.5,169
20170101|2016-12-21 07:00,21,1009.5,1009.75,1007.5,1008.25,588
20170101|2016-12-21 07:30,21,1008.5,1010,1008.25,1010,756
20170101|2016-12-21 08:30,21,1010,1012.25,1008.75,1011.25,6728
20170101|2016-12-21 09:00,21,1011.25,1011.25,1007,1007.5,2809
20170101|2016-12-21 09:30,21,1007.25,1009.75,1005,1009,4529
20170101|2016-12-21 10:00,21,1009,1009.5,1007,1009.25,1983
20170101|2016-12-21 10:30,21,1009.25,1010.5,1008,1008.25,1933
20170101|2016-12-21 11:00,21,1008.5,1008.5,1007,1007.25,1356
20170101|2016-12-21 11:30,21,1007.25,1007.25,1005.5,1005.75,1165
20170101|2016-12-21 12:00,21,1005.75,1007.5,1005,1006,1838
20170101|2016-12-21 12:30,21,1006,1008,1005,1007,1520
20170101|2016-12-21 13:00,21,1007,1008.75,1005.5,1008.25,2638
20170101|2016-12-21 19:00,22,1007.75,1008.75,1004.75,1005,1326
20170101|2016-12-21 19:30,22,1004.75,1007,1004,1006.25,383
20170101|2016-12-21 20:00,22,1006,1006.75,1005.5,1006.25,200
20170101|2016-12-21 20:30,22,1006.5,1007.5,1005.75,1005.75,245
20170101|2016-12-21 21:00,22,1005.75,1006.75,1005.5,1006.5,178
20170101|2016-12-21 21:30,22,1006.75,1006.75,1005.75,1005.75,24
20170101|2016-12-21 22:00,22,1005.75,1007.25,1005.5,1007,73
20170101|2016-12-21 22:30,22,1006.75,1007,1006.25,1006.5,44
20170101|2016-12-21 23:00,22,1006.75,1006.75,1006.5,1006.5,41
20170101|2016-12-21 23:30,22,1006.25,1006.25,1004,1005.5,301
20170101|2016-12-22 00:00,22,1005.25,1005.75,1003,1003,753
20170101|2016-12-22 00:30,22,1003,1003,1000.5,1000.5,1920
20170101|2016-12-22 01:00,22,1000.75,1003.75,1000.5,1003.25,451
20170101|2016-12-22 01:30,22,1003.25,1003.75,1002,1002.25,154
20170101|2016-12-22 02:00,22,1002.5,1003,1002.25,1002.5,169
20170101|2016-12-22 02:30,22,1002.25,1003.5,1002.25,1003.25,93
20170101|2016-12-22 03:00,22,1003.5,1003.5,1002,1002.5,141
20170101|2016-12-22 03:30,22,1002.75,1003,1001.75,1002.75,150
20170101|2016-12-22 04:00,22,1002.5,1003.5,1002.25,1003,97
20170101|2016-12-22 04:30,22,1003.25,1003.5,1001.75,1002.25,210
20170101|2016-12-22 05:00,22,1002,1002.25,1001.5,1001.75,67
20170101|2016-12-22 05:30,22,1002,1002,1001,1001,127
20170101|2016-12-22 06:00,22,1001,1001.5,1001,1001.25,108
20170101|2016-12-22 06:30,22,1001.25,1002.25,1001,1002.25,437
20170101|2016-12-22 07:00,22,1002,1002,997.5,998.25,2851
20170101|2016-12-22 07:30,22,998,1000,998,999.5,737
20170101|2016-12-22 08:30,22,1001,1006.25,999.75,1002.25,7167
20170101|2016-12-22 09:00,22,1002,1003.25,1001,1002.75,2015
20170101|2016-12-22 09:30,22,1002.5,1002.75,1000.25,1000.5,1877
20170101|2016-12-22 10:00,22,1000.75,1003,999.25,1002.75,4108
20170101|2016-12-22 10:30,22,1002.5,1003.25,1000.5,1001,2991
20170101|2016-12-22 11:00,22,1001,1002,999.5,1000,1514
20170101|2016-12-22 11:30,22,999.75,999.75,997,997,3477
20170101|2016-12-22 12:00,22,997.25,998,995,995.25,4633
20170101|2016-12-22 12:30,22,995.25,996.5,994,994.25,2675
20170101|2016-12-22 13:00,22,994.25,995.25,993.5,995,4700
20170101|2016-12-22 19:00,23,994.25,996.75,992.25,993,1284
20170101|2016-12-22 19:30,23,992.5,994,991.25,991.75,674
20170101|2016-12-22 20:00,23,991.75,992.5,991.75,991.75,157
20170101|2016-12-22 20:30,23,992,992.75,991.5,991.5,212
20170101|2016-12-22 21:00,23,991.5,992,990,990,739
20170101|2016-12-22 21:30,23,990.25,990.25,988.75,989.25,367
20170101|2016-12-22 22:00,23,989.5,989.5,988.25,988.75,91
20170101|2016-12-22 22:30,23,989,989,988,988,197
20170101|2016-12-22 23:00,23,988.25,988.5,987.75,988.5,178
20170101|2016-12-22 23:30,23,988.5,989.75,987.75,989.5,226
20170101|2016-12-23 00:00,23,989.5,994,989.5,992.5,904
20170101|2016-12-23 00:30,23,992.5,993.75,991.5,992.5,423
20170101|2016-12-23 01:00,23,992.5,992.5,991.5,992.25,62
20170101|2016-12-23 01:30,23,992.75,995,992.75,994.75,168
20170101|2016-12-23 02:00,23,994.5,995.5,993.25,995.25,53
20170101|2016-12-23 02:30,23,994.75,995,994.25,994.75,52
20170101|2016-12-23 03:00,23,994.5,995.5,994.5,995,46
20170101|2016-12-23 03:30,23,995,996,994.5,995,74
20170101|2016-12-23 04:00,23,994.75,995.25,994,994.75,66
20170101|2016-12-23 04:30,23,994.75,995,994.25,994.25,17
20170101|2016-12-23 05:00,23,994.75,995,994.5,995,73
20170101|2016-12-23 05:30,23,995.25,995.25,994,994.75,369
20170101|2016-12-23 06:00,23,994.5,994.5,994,994.25,75
20170101|2016-12-23 06:30,23,994.25,995,994.25,994.75,100
20170101|2016-12-23 07:00,23,994.5,996.75,994.25,994.75,612
20170101|2016-12-23 07:30,23,994.25,995.25,992.5,993.25,316
20170101|2016-12-23 08:30,23,993.5,994.5,989.5,993,3266
20170101|2016-12-23 09:00,23,992.75,993,990.25,991.75,2219
20170101|2016-12-23 09:30,23,991.75,992.5,989.75,991,1558
20170101|2016-12-23 10:00,23,991,994.25,990.25,993.25,2240
20170101|2016-12-23 10:30,23,993.25,993.75,991.75,992.5,1073
20170101|2016-12-23 11:00,23,992.25,992.75,990,990.25,1535
20170101|2016-12-23 11:30,23,990,990.5,988.25,989,4044
20170101|2016-12-23 12:00,23,989,990.25,989,990,621
20170101|2016-12-26 19:00,27,989.75,993,989.25,992.25,757
20170101|2016-12-26 19:30,27,992,992,990,990.5,105
20170101|2016-12-26 20:00,27,990.75,991.5,990.5,991.25,53
20170101|2016-12-26 20:30,27,990.75,991.5,989.25,990,160
20170101|2016-12-26 21:00,27,990,993.25,990,993.25,103
20170101|2016-12-26 21:30,27,992.75,992.75,991.75,992,20
20170101|2016-12-26 22:00,27,992.5,993.5,992.5,993.25,30
20170101|2016-12-26 22:30,27,993.25,993.25,992.75,993,18
20170101|2016-12-26 23:00,27,993.25,994.75,993,994.5,76
20170101|2016-12-26 23:30,27,994.75,996.5,994.75,995.75,269
20170101|2016-12-27 00:00,27,996,998,996,997,361
20170101|2016-12-27 00:30,27,997,998,997,998,82
20170101|2016-12-27 01:00,27,997.5,998,997.5,998,44
20170101|2016-12-27 01:30,27,998.25,998.5,998,998.5,159
20170101|2016-12-27 02:00,27,998.5,1003,998.5,1002.5,475
20170101|2016-12-27 02:30,27,1002.25,1002.5,1001.75,1002.25,254
20170101|2016-12-27 03:00,27,1002.25,1002.25,1000.75,1001,131
20170101|2016-12-27 03:30,27,1001,1001.5,1000.5,1001.5,165
20170101|2016-12-27 04:00,27,1001.5,1002.25,1001.25,1001.25,85
20170101|2016-12-27 04:30,27,1001,1002,1000.75,1001.75,56
20170101|2016-12-27 05:00,27,1001.5,1001.5,999,1000,167
20170101|2016-12-27 05:30,27,999.5,1000.5,999,999,148
20170101|2016-12-27 06:00,27,999,999.5,998.5,998.75,75
20170101|2016-12-27 06:30,27,999.25,1000.5,999,1000,222
20170101|2016-12-27 07:00,27,1000,1002.25,999.75,1001.75,329
20170101|2016-12-27 07:30,27,1001.75,1003,1001.5,1002.75,315
20170101|2016-12-27 08:30,27,1002.75,1006.25,1002.5,1005.5,2261
20170101|2016-12-27 09:00,27,1005.75,1011.5,1005.75,1011,2224
20170101|2016-12-27 09:30,27,1010.75,1011.75,1008,1008.75,1050
20170101|2016-12-27 10:00,27,1008.75,1009,1005.5,1006,1526
20170101|2016-12-27 10:30,27,1006,1008.25,1005,1005.5,864
20170101|2016-12-27 11:00,27,1005.5,1007.75,1005,1006.75,478
20170101|2016-12-27 11:30,27,1006.75,1007.75,1005.75,1007.25,688
20170101|2016-12-27 12:00,27,1007.25,1010,1006.75,1009.25,1010
20170101|2016-12-27 12:30,27,1009.75,1012.75,1009,1012.75,1340
20170101|2016-12-27 13:00,27,1012.5,1015.25,1012.5,1014.25,1169
20170101|2016-12-27 19:00,28,1014,1014.5,1012,1014.25,401
20170101|2016-12-27 19:30,28,1014.5,1014.75,1014.25,1014.5,52
20170101|2016-12-27 20:00,28,1015,1015,1013.75,1014,58
20170101|2016-12-27 20:30,28,1013.5,1014,1012.25,1013.75,40
20170101|2016-12-27 21:00,28,1014.25,1015.5,1014.25,1015,29
20170101|2016-12-27 21:30,28,1015,1015.25,1014.5,1014.75,33
20170101|2016-12-27 22:00,28,1014.75,1014.75,1014.25,1014.25,8
20170101|2016-12-27 22:30,28,1014,1014,1013.5,1013.5,5
20170101|2016-12-27 23:00,28,1013.75,1013.75,1013,1013,9
20170101|2016-12-27 23:30,28,1013.5,1014.25,1012.75,1013.25,72
20170101|2016-12-28 00:00,28,1012.5,1015,1012.5,1015,29
20170101|2016-12-28 00:30,28,1014.5,1014.75,1014.5,1014.75,6
20170101|2016-12-28 01:00,28,1014.75,1014.75,1014.75,1014.75,9
20170101|2016-12-28 01:30,28,1014.5,1014.75,1014.5,1014.75,9
20170101|2016-12-28 02:00,28,1014.75,1015,1014.5,1015,13
20170101|2016-12-28 02:30,28,1015.5,1018.75,1015.5,1018.75,189
20170101|2016-12-28 03:00,28,1017.25,1017.25,1015.25,1015.25,272
20170101|2016-12-28 03:30,28,1015.25,1016,1015.25,1015.5,204
20170101|2016-12-28 04:00,28,1016.75,1018,1016.75,1017.75,52
20170101|2016-12-28 04:30,28,1017.75,1018.25,1015.5,1016.5,57
20170101|2016-12-28 05:00,28,1016.25,1017.25,1016,1017.25,38
20170101|2016-12-28 05:30,28,1016.75,1017,1015.75,1015.75,117
20170101|2016-12-28 06:00,28,1016,1018.75,1016,1018.75,76
20170101|2016-12-28 06:30,28,1018.75,1018.75,1016.75,1016.75,32
20170101|2016-12-28 07:00,28,1016.75,1016.75,1008,1010.5,571
20170101|2016-12-28 07:30,28,1010.5,1011.5,1010.25,1010.5,247
20170101|2016-12-28 08:30,28,1012,1012,1006.25,1006.25,1255
20170101|2016-12-28 09:00,28,1006.25,1007.25,1003.25,1004.75,857
20170101|2016-12-28 09:30,28,1004,1004,1001.5,1003.5,578
20170101|2016-12-28 10:00,28,1004,1005.5,1002.75,1005.25,351
20170101|2016-12-28 10:30,28,1005,1007.5,1005,1007.25,393
20170101|2016-12-28 11:00,28,1007,1007.5,1005,1006,317
20170101|2016-12-28 11:30,28,1006.25,1006.5,1005.25,1006,215
20170101|2016-12-28 12:00,28,1005.5,1008,1005.25,1006.25,369
20170101|2016-12-28 12:30,28,1005.75,1008.75,1005.75,1008,250
20170101|2016-12-28 13:00,28,1008.25,1008.75,1006,1006.5,717
20170101|2016-12-28 19:00,29,1006.5,1009,1005.75,1007.25,152
20170101|2016-12-28 19:30,29,1007,1008,1007,1007.5,15
20170101|2016-12-28 20:00,29,1007.5,1008.25,1006.5,1008.25,21
20170101|2016-12-28 20:30,29,1008.75,1011.5,1008.75,1011.5,33
20170101|2016-12-28 21:00,29,1011.75,1011.75,1009,1009.75,14
20170101|2016-12-28 21:30,29,1010.5,1010.75,1010.25,1010.75,3
20170101|2016-12-28 22:00,29,1010.75,1010.75,1010.75,1010.75,5
20170101|2016-12-28 22:30,29,1010.75,1011.25,1010.75,1011.25,2
20170101|2016-12-28 23:00,29,1010.75,1011,1010.75,1011,6
20170101|2016-12-28 23:30,29,1010.75,1011.5,1009.75,1009.75,5
20170101|2016-12-29 00:00,29,1010.25,1010.25,1008.25,1008.25,15
20170101|2016-12-29 00:30,29,1008.5,1009.25,1008.5,1009.25,2
20170101|2016-12-29 01:30,29,1008.25,1008.25,1007.75,1008.25,72
20170101|2016-12-29 02:00,29,1008,1008.25,1007.75,1008.25,42
20170101|2016-12-29 02:30,29,1010.75,1010.75,1008.5,1009.25,8
20170101|2016-12-29 03:00,29,1009.25,1009.5,1009,1009,5
20170101|2016-12-29 03:30,29,1007.75,1010.25,1007.75,1010.25,25
20170101|2016-12-29 04:00,29,1010.75,1010.75,1010,1010,8
20170101|2016-12-29 04:30,29,1009.75,1010.25,1009.75,1010.25,4
20170101|2016-12-29 05:00,29,1011,1013.5,1011,1013,67
20170101|2016-12-29 05:30,29,1010.75,1011,1010.5,1010.75,15
20170101|2016-12-29 06:00,29,1012,1012.5,1011.25,1012,21
20170101|2016-12-29 06:30,29,1011.5,1013.5,1011.5,1012.75,40
20170101|2016-12-29 07:00,29,1012.5,1014,1011.25,1013.75,50
20170101|2016-12-29 07:30,29,1014,1014,1011.5,1012.75,49
20170101|2016-12-29 08:30,29,1012.5,1013.75,1005.5,1005.5,626
20170101|2016-12-29 09:00,29,1005,1007,1002.25,1003,431
20170101|2016-12-29 09:30,29,1002.75,1006.75,1002.5,1004,358
20170101|2016-12-29 10:00,29,1004.5,1005.25,1003.5,1003.75,201
20170101|2016-12-29 10:30,29,1003.75,1004,1002,1003.5,412
20170101|2016-12-29 11:00,29,1003.75,1006.75,1003.75,1006.5,393
20170101|2016-12-29 11:30,29,1006.75,1007.5,1004.75,1006,119
20170101|2016-12-29 12:00,29,1005.25,1006,1004.75,1005.25,176
20170101|2016-12-29 12:30,29,1005.25,1006.25,1004.75,1005,214
20170101|2016-12-29 13:00,29,1005,1005.25,1002.5,1003.25,544
20170101|2016-12-29 19:00,30,1003.5,1005.5,1002,1004,59
20170101|2016-12-29 19:30,30,1003.5,1003.5,1003,1003,4
20170101|2016-12-29 20:00,30,1003.75,1004,1003,1003,4
20170101|2016-12-29 21:00,30,1003.5,1004,1003.5,1004,3
20170101|2016-12-29 22:00,30,1004.25,1004.25,1004.25,1004.25,5
20170101|2016-12-29 22:30,30,1004,1004,1004,1004,1
20170101|2016-12-29 23:00,30,1004,1004,1004,1004,1
20170101|2016-12-29 23:30,30,1004,1004,1003.75,1003.75,7
20170101|2016-12-30 00:00,30,1002.5,1003.75,1002.5,1003.25,9
20170101|2016-12-30 00:30,30,1002.75,1002.75,1002.5,1002.5,2
20170101|2016-12-30 01:00,30,1002.5,1002.5,1002,1002,103
20170101|2016-12-30 01:30,30,1003.75,1003.75,1003.75,1003.75,1
20170101|2016-12-30 02:00,30,1003,1003,1003,1003,1
20170101|2016-12-30 02:30,30,1003.25,1003.75,1003.25,1003.75,2
20170101|2016-12-30 03:30,30,1004.75,1004.75,1004,1004.5,43
20170101|2016-12-30 04:00,30,1004.5,1004.5,1004.25,1004.25,5
20170101|2016-12-30 04:30,30,1004,1004,1004,1004,2
20170101|2016-12-30 05:30,30,1005,1005.5,1005,1005.5,6
20170101|2016-12-30 06:00,30,1004,1004,1001,1001.25,159
20170101|2016-12-30 06:30,30,1002,1002.5,1002,1002,5
20170101|2016-12-30 07:00,30,1002.25,1002.25,1001,1001.5,21
20170101|2016-12-30 07:30,30,1001.25,1001.25,1000,1000.5,193
20170101|2016-12-30 08:30,30,1000.5,1001,996.25,999,490
20170101|2016-12-30 09:00,30,998,999.75,997,998.25,161
20170101|2016-12-30 09:30,30,998.5,999.25,997.25,998.25,112
20170101|2016-12-30 10:00,30,998.5,1003.25,998,1003,74
20170101|2016-12-30 10:30,30,1003.5,1010.5,1002.75,1008,162
20170101|2016-12-30 11:00,30,1008.5,1008.5,1005.5,1005.5,71
20170101|2016-12-30 11:30,30,1005.5,1006.25,1004,1004.5,32
20170101|2016-12-30 12:00,30,1004.5,1005.25,1002.5,1004,135
20170101|2016-12-30 12:30,30,1004,1004.5,1002,1002.5,90
20170101|2016-12-30 13:00,30,1002.5,1002.5,995,997,701
20170101|2017-01-02 19:00,3,996,1002.75,996,1002.75,42
20170101|2017-01-02 19:30,3,998,998.5,998,998,3
20170101|2017-01-02 20:00,3,998,998,998,998,2
20170101|2017-01-02 21:00,3,998.5,998.5,998.5,998.5,3
20170101|2017-01-02 21:30,3,996.25,996.5,996.25,996.5,21
20170101|2017-01-02 23:00,3,997.25,997.25,997.25,997.25,4
20170101|2017-01-03 00:30,3,995,995,993,993,9
20170101|2017-01-03 04:00,3,996.25,996.25,996.25,996.25,2
20170101|2017-01-03 05:00,3,994.75,994.75,992.25,992.25,12
20170101|2017-01-03 06:30,3,993,993,993,993,16
20170101|2017-01-03 07:00,3,994.75,995.25,994.75,995,8
20170101|2017-01-03 07:30,3,992.5,993.75,992.5,993.75,3
20170101|2017-01-03 08:30,3,994.25,995.5,988,988.5,228
20170101|2017-01-03 09:00,3,989,989.5,988,988.75,72
20170101|2017-01-03 09:30,3,989.25,993,989,992.5,286
20170101|2017-01-03 10:00,3,992.25,993,989.5,989.5,293
20170101|2017-01-03 10:30,3,989.75,992.25,989.75,991,65
20170101|2017-01-03 11:00,3,990,990,988.75,989.75,68
20170101|2017-01-03 11:30,3,989.5,989.5,988,988,81
20170101|2017-01-03 12:00,3,988.25,989.25,988.25,989.25,65
20170101|2017-01-03 12:30,3,989,989.25,987.5,988.25,57
20170101|2017-01-03 13:00,3,987.5,988,986.5,988,56
20170101|2017-01-03 19:00,4,986,987,984.5,985,136
20170101|2017-01-03 19:30,4,985,985,984,984,9
20170101|2017-01-03 20:00,4,985.5,985.5,985.5,985.5,2
20170101|2017-01-03 20:30,4,985.75,986.25,985.75,986.25,4
20170101|2017-01-03 21:00,4,988.5,989,987.5,989,152
20170101|2017-01-03 22:30,4,987.75,987.75,987.75,987.75,2
20170101|2017-01-04 00:30,4,987.5,987.5,987,987,2
20170101|2017-01-04 03:30,4,988.5,988.5,988.5,988.5,2
20170101|2017-01-04 04:00,4,988,988.25,988,988.25,3
20170101|2017-01-04 04:30,4,988,988,988,988,1
20170101|2017-01-04 05:00,4,987,987,987,987,1
20170101|2017-01-04 06:30,4,986.75,986.75,986.75,986.75,1
20170101|2017-01-04 07:00,4,990,990.5,989.5,989.75,15
20170101|2017-01-04 07:30,4,990,990,990,990,3
20170101|2017-01-04 08:30,4,988.75,994,988.75,994,60
20170101|2017-01-04 09:00,4,994.25,995.75,994.25,995.5,23
20170101|2017-01-04 09:30,4,995.75,999.25,995.75,998,79
20170101|2017-01-04 10:00,4,998.5,1000.25,997.5,1000.25,48
20170101|2017-01-04 10:30,4,1000.25,1003.25,1000.25,1003.25,75
20170101|2017-01-04 11:00,4,1003.25,1005.25,1002.25,1002.5,121
20170101|2017-01-04 11:30,4,1002.5,1003.75,1002.25,1003.25,15
20170101|2017-01-04 12:00,4,1002,1002.75,1002,1002.25,15
20170101|2017-01-04 12:30,4,1003.75,1006,1003.75,1006,10
20170101|2017-01-04 13:00,4,1005.5,1006.5,1004.75,1005,54
20170101|2017-01-04 19:00,5,1005.5,1005.5,1002.75,1002.75,23
20170101|2017-01-04 19:30,5,1003.25,1003.25,1003.25,1003.25,3
20170101|2017-01-04 20:00,5,1003.5,1003.5,1003.5,1003.5,3
20170101|2017-01-04 20:30,5,1002.75,1002.75,1002.25,1002.25,10
20170101|2017-01-04 21:00,5,1002.5,1002.5,1002.5,1002.5,2
20170101|2017-01-04 23:30,5,1003.75,1006,1003.75,1005.5,14
20170101|2017-01-05 00:00,5,1004,1004,1004,1004,8
20170101|2017-01-05 01:00,5,1003.25,1003.5,1003.25,1003.25,4
20170101|2017-01-05 01:30,5,1004,1004,1004,1004,1
20170101|2017-01-05 02:00,5,1004.25,1004.25,1004.25,1004.25,2
20170101|2017-01-05 02:30,5,1002.25,1002.25,1002,1002.25,3
20170101|2017-01-05 03:00,5,1002.75,1002.75,1002.75,1002.75,1
20170101|2017-01-05 03:30,5,1002.5,1003.25,1001.75,1002.75,13
20170101|2017-01-05 04:00,5,1001,1001,1000,1000,12
20170101|2017-01-05 06:00,5,1001,1001,1001,1001,20
20170101|2017-01-05 07:00,5,1001,1001,1001,1001,14
20170101|2017-01-05 07:30,5,1002,1002,1001.75,1001.75,7
20170101|2017-01-05 08:30,5,1002,1004,998.25,1000.25,81
20170101|2017-01-05 09:00,5,1000,1003.25,999.25,1002,48
20170101|2017-01-05 09:30,5,1001,1003.5,1000,1003.5,54
20170101|2017-01-05 10:00,5,1002.75,1003.25,1001,1003.25,20
20170101|2017-01-05 10:30,5,1002.5,1003,1002,1002,10
20170101|2017-01-05 11:00,5,1000,1001.25,1000,1001,10
20170101|2017-01-05 11:30,5,1000.75,1000.75,999.5,1000.25,29
20170101|2017-01-05 12:00,5,1001.5,1003.75,1000.75,1003.25,6
20170101|2017-01-05 12:30,5,1003.5,1003.75,1003.5,1003.5,6
20170101|2017-01-05 13:00,5,1002.25,1003.25,1001.25,1003.25,18
20170101|2017-01-05 19:30,6,1003.5,1003.5,1003.5,1003.5,20
20170101|2017-01-05 21:00,6,1001.25,1001.25,1001.25,1001.25,2
20170101|2017-01-05 22:00,6,1002.75,1002.75,1002.75,1002.75,2
20170101|2017-01-05 23:30,6,1000,1000,1000,1000,2
20170101|2017-01-06 00:30,6,999.5,999.5,999.5,999.5,1
20170101|2017-01-06 06:30,6,999.25,999.75,999.25,999.75,6
20170101|2017-01-06 07:00,6,1001,1001,1001,1001,1
20170101|2017-01-06 07:30,6,999,999,996.75,996.75,8
20170101|2017-01-06 08:30,6,996,996,990.5,993.25,237
20170101|2017-01-06 09:00,6,993.5,994.25,990.5,990.5,44
20170101|2017-01-06 09:30,6,991,992.5,990,990,52
20170101|2017-01-06 10:00,6,989.75,990.25,988.5,989.25,67
20170101|2017-01-06 10:30,6,989.25,990,989,989,63
20170101|2017-01-06 11:00,6,989.25,989.25,987.5,987.5,70
20170101|2017-01-06 11:30,6,987.75,987.75,985.75,986,259
20170101|2017-01-06 12:00,6,987,987.5,986.25,986.25,20
20170101|2017-01-06 12:30,6,986.25,986.5,986,986,49
20170101|2017-01-06 13:00,6,985.75,987.25,985,987.25,98
20170101|2017-01-08 19:00,9,986.25,990.5,986,987.25,75
20170101|2017-01-08 20:00,9,988,988,988,988,8
20170101|2017-01-08 22:30,9,988,988,988,988,4
20170101|2017-01-09 00:30,9,986,986,986,986,1
20170101|2017-01-09 06:00,9,987,987,987,987,1
20170101|2017-01-09 07:00,9,988,988,988,988,1
20170101|2017-01-09 08:30,9,988,990,986.25,989.75,86
20170101|2017-01-09 09:00,9,990.25,991.75,989.75,990.75,12
20170101|2017-01-09 09:30,9,992,995.75,992,994,50
20170101|2017-01-09 10:00,9,994,995,994,994,12
20170101|2017-01-09 10:30,9,994,994,991.5,991.75,7
20170101|2017-01-09 11:00,9,991.75,992,990.75,990.75,6
20170101|2017-01-09 11:30,9,990.75,992.75,989.25,992.75,6
20170101|2017-01-09 12:00,9,992.75,992.75,991.25,991.25,9
20170101|2017-01-09 12:30,9,991.25,991.5,991,991.5,11
20170101|2017-01-09 13:00,9,993.75,996.75,993.75,996,15
20170101|2017-01-09 19:00,10,993.75,993.75,993.75,993.75,2
20170101|2017-01-09 20:30,10,990,990,990,990,3
20170101|2017-01-10 07:00,10,991.5,992.5,991.5,992.25,4
20170101|2017-01-10 08:30,10,994,1000.25,994,1000.25,34
20170101|2017-01-10 09:00,10,1000,1000,997.75,1000,24
20170101|2017-01-10 09:30,10,1001,1004,1001,1002.5,53
20170101|2017-01-10 10:00,10,1005.75,1005.75,1004.5,1004.5,29
20170101|2017-01-10 10:30,10,1003.75,1004,1002.5,1002.5,19
20170101|2017-01-10 11:00,10,1002,1003.5,1002,1003.5,13
20170101|2017-01-10 11:30,10,1002,1002,1002,1002,1
20170101|2017-01-10 12:00,10,1001.5,1001.5,1000.75,1001.25,25
20170101|2017-01-10 12:30,10,1003.5,1004.25,1003,1003,25
20170101|2017-01-10 13:00,10,1002.75,1005.25,1002.75,1004.75,11
20170101|2017-01-10 19:00,11,1004.5,1004.5,1000,1000,12
20170101|2017-01-10 19:30,11,1000.5,1000.5,1000.5,1000.5,1
20170101|2017-01-10 20:30,11,1002,1002,1002,1002,6
20170101|2017-01-11 04:00,11,1004,1004,1004,1004,1
20170101|2017-01-11 05:00,11,1003.5,1003.5,1003.5,1003.5,1
20170101|2017-01-11 07:00,11,1003.25,1003.75,1003.25,1003.75,4
20170101|2017-01-11 08:30,11,1004,1004,1000,1001.75,14
20170101|2017-01-11 09:00,11,1000.25,1001.25,999,999,19
20170101|2017-01-11 09:30,11,998.5,998.5,994.25,994.25,72
20170101|2017-01-11 10:00,11,993.25,994.5,993,994.5,15
20170101|2017-01-11 10:30,11,994.75,994.75,993.5,994.75,9
20170101|2017-01-11 11:00,11,995.5,998.5,995,998.5,63
20170101|2017-01-11 11:30,11,998.5,999,998.5,999,6
20170101|2017-01-11 12:00,11,999.25,1000.25,999.25,1000.25,5
20170101|2017-01-11 12:30,11,1001.25,1003.75,1001.25,1003.25,26
20170101|2017-01-11 13:00,11,1003.25,1003.25,1002.75,1002.75,8
20170101|2017-01-11 19:00,12,1002.75,1003.25,1000.75,1003.25,55
20170101|2017-01-12 06:30,12,1002.75,1002.75,1002.75,1002.75,12
20170101|2017-01-12 07:30,12,1003.25,1003.25,1003.25,1003.25,10
20170101|2017-01-12 08:30,12,1004,1006.25,1002,1002.5,17
20170101|2017-01-12 09:00,12,1003.5,1003.5,1001.25,1001.5,36
20170101|2017-01-12 09:30,12,1002,1002.25,998.5,998.5,28
20170101|2017-01-12 10:00,12,999,1001,999,1001,4
20170101|2017-01-12 10:30,12,1001.75,1001.75,1000.75,1001.25,13
20170101|2017-01-12 11:00,12,1013.75,1021,1011,1016.25,133
20170101|2017-01-12 11:30,12,1018,1021,1018,1018,6
20170101|2017-01-12 12:00,12,1019.25,1021.25,1017.25,1021.25,40
20170101|2017-01-12 12:30,12,1022.5,1024.25,1021.75,1024.25,23
20170101|2017-01-12 13:00,12,1026,1033,1026,1031.25,53
20170101|2017-01-12 19:00,13,1029.5,1029.5,1025.5,1025.5,62
20170101|2017-01-12 20:00,13,1029.5,1029.5,1029.5,1029.5,2
20170101|2017-01-13 02:00,13,1027.25,1027.25,1027.25,1027.25,5
20170101|2017-01-13 08:30,13,1026.5,1029.5,1026.5,1029.5,13
20170101|2017-01-13 09:00,13,1029.25,1031,1029.25,1031,5
20170101|2017-01-13 09:30,13,1032,1034.25,1032,1034.25,29
20170101|2017-01-13 10:00,13,1040,1041,1040,1041,52
20170101|2017-01-13 10:30,13,1040,1040.75,1040,1040.75,9
20170101|2017-01-13 11:00,13,1041.75,1043,1041.75,1043,6
20170301|2016-08-05 02:30,5,961,961,961,961,1
20170301|2016-08-05 03:00,5,961,961.25,959.75,959.75,4
20170301|2016-08-05 03:30,5,960.25,962.25,960.25,962.25,12
20170301|2016-08-05 04:00,5,961.25,961.75,961.25,961.5,3
20170301|2016-08-05 04:30,5,962.75,962.75,962.75,962.75,8
20170301|2016-08-05 05:00,5,962,962,958.75,958.75,18
20170301|2016-08-05 05:30,5,958.5,960.25,958.25,960.25,5
20170301|2016-08-05 06:00,5,959.5,962.75,959.25,962.75,12
20170301|2016-08-05 06:30,5,962.75,962.75,960.5,960.5,5
20170301|2016-08-05 07:00,5,961,962.75,961,962.75,23
20170301|2016-08-05 07:30,5,960.25,960.25,959.25,959.25,10
20170301|2016-08-05 08:30,5,961.75,966,959.5,963.5,354
20170301|2016-08-05 09:00,5,963.25,971,961.25,971,170
20170301|2016-08-05 09:30,5,971.25,971.25,966,968.5,144
20170301|2016-08-05 10:00,5,968.25,968.25,966,967.5,61
20170301|2016-08-05 10:30,5,967.75,969,964.75,964.75,77
20170301|2016-08-05 11:00,5,964.5,966.25,963.25,965,59
20170301|2016-08-05 11:30,5,965.25,967.5,965,965,102
20170301|2016-08-05 12:00,5,965.75,966.5,965,965.5,17
20170301|2016-08-05 12:30,5,964.5,965,963.5,964.75,35
20170301|2016-08-05 13:00,5,964,968,964,965.25,349
20170301|2016-08-07 19:00,8,971.25,978.5,971.25,978,29
20170301|2016-08-07 19:30,8,976.25,977.25,975.25,975.25,13
20170301|2016-08-07 20:00,8,973.5,973.5,973.5,973.5,3
20170301|2016-08-07 20:30,8,971.25,971.5,971.25,971.25,6
20170301|2016-08-07 21:30,8,972.5,975.5,972.5,975.5,7
20170301|2016-08-07 22:00,8,975,975,971.75,971.75,8
20170301|2016-08-07 23:00,8,973.5,973.5,973.5,973.5,1
20170301|2016-08-07 23:30,8,972.75,972.75,972.75,972.75,1
20170301|2016-08-08 00:00,8,974.75,975,974.75,975,5
20170301|2016-08-08 00:30,8,975.25,975.25,972.5,972.5,21
20170301|2016-08-08 01:00,8,974.5,974.5,973.5,973.5,7
20170301|2016-08-08 01:30,8,973.5,973.75,973.5,973.75,2
20170301|2016-08-08 02:00,8,976,976,976,976,1
20170301|2016-08-08 03:30,8,975,975,975,975,2
20170301|2016-08-08 04:00,8,975,977.25,975,977,22
20170301|2016-08-08 05:30,8,973.75,974,973.25,974,6
20170301|2016-08-08 06:00,8,974.75,974.75,974.75,974.75,4
20170301|2016-08-08 06:30,8,974.75,975.5,974.75,975.5,8
20170301|2016-08-08 07:00,8,975.75,976,974.5,974.5,28
20170301|2016-08-08 07:30,8,975.5,975.5,975.5,975.5,1
20170301|2016-08-08 08:30,8,973.5,974.75,969.25,972.5,234
20170301|2016-08-08 09:00,8,972.75,973,970.5,972.5,136
20170301|2016-08-08 09:30,8,972,976,972,976,308
20170301|2016-08-08 10:00,8,977,977,972.75,973.75,166
20170301|2016-08-08 10:30,8,973,974,971,971.75,53
20170301|2016-08-08 11:00,8,971.25,971.25,964.25,964.5,158
20170301|2016-08-08 11:30,8,964.5,971,964.25,970.25,83
20170301|2016-08-08 12:00,8,970,972.75,970,971.75,52
20170301|2016-08-08 12:30,8,972.5,973.75,971.5,973.75,42
20170301|2016-08-08 13:00,8,972.5,976.25,972.25,975.5,313
20170301|2016-08-08 19:00,9,974,974,974,974,1
20170301|2016-08-08 19:30,9,976.5,977.75,976.5,977.75,4
20170301|2016-08-08 20:00,9,974,974,974,974,1
20170301|2016-08-08 20:30,9,974.75,975.25,971.25,971.25,29
20170301|2016-08-08 21:00,9,970.75,972.25,970.75,972.25,19
20170301|2016-08-08 21:30,9,973.25,975,973.25,975,2
20170301|2016-08-08 22:30,9,977.25,977.25,977.25,977.25,1
20170301|2016-08-08 23:00,9,978,978,978,978,2
20170301|2016-08-08 23:30,9,978.25,978.5,978.25,978.5,4
20170301|2016-08-09 00:30,9,976,979.75,976,979.75,32
20170301|2016-08-09 01:00,9,980,980.25,978.75,978.75,5
20170301|2016-08-09 01:30,9,978.75,978.75,976.5,976.75,4
20170301|2016-08-09 02:00,9,976.75,976.75,971.75,974,19
20170301|2016-08-09 03:00,9,974.75,974.75,974.75,974.75,1
20170301|2016-08-09 04:30,9,971.5,971.5,971.5,971.5,1
20170301|2016-08-09 05:00,9,972,972.75,971.75,971.75,5
20170301|2016-08-09 06:00,9,972.75,972.75,972.75,972.75,2
20170301|2016-08-09 06:30,9,971.75,971.75,971.75,971.75,3
20170301|2016-08-09 07:00,9,971.75,971.75,970,970.5,17
20170301|2016-08-09 07:30,9,970.25,970.25,970.25,970.25,11
20170301|2016-08-09 08:30,9,970.5,980.5,970.5,979.75,275
20170301|2016-08-09 09:00,9,980,983.75,979.75,982.25,214
20170301|2016-08-09 09:30,9,982,986,980.75,984.5,146
20170301|2016-08-09 10:00,9,984.5,987.25,984.5,985,96
20170301|2016-08-09 10:30,9,985,988,983,983.25,155
20170301|2016-08-09 11:00,9,983.25,983.5,980.75,981.25,28
20170301|2016-08-09 11:30,9,981,981.75,979.5,980.5,38
20170301|2016-08-09 12:00,9,980.25,982.5,980,982.25,53
20170301|2016-08-09 12:30,9,982.5,983.25,981,982.75,29
20170301|2016-08-09 13:00,9,982.25,982.5,974.75,976,228
20170301|2016-08-09 19:00,10,976.5,981,976.5,980.75,14
20170301|2016-08-09 19:30,10,981.75,982,981.75,982,6
20170301|2016-08-09 20:00,10,982.5,983.5,982.5,982.5,10
20170301|2016-08-09 21:00,10,983.75,983.75,983.75,983.75,1
20170301|2016-08-09 22:00,10,985,985,983.75,983.75,4
20170301|2016-08-09 23:00,10,985,985,985,985,5
20170301|2016-08-09 23:30,10,985.25,985.25,985.25,985.25,1
20170301|2016-08-10 00:00,10,985.75,985.75,985.75,985.75,1
20170301|2016-08-10 01:00,10,982,986,982,986,14
20170301|2016-08-10 01:30,10,985.5,986,985.25,985.25,9
20170301|2016-08-10 02:00,10,985.25,985.25,984.75,984.75,3
20170301|2016-08-10 02:30,10,985,985.25,985,985.25,7
20170301|2016-08-10 04:00,10,986.75,986.75,986.75,986.75,1
20170301|2016-08-10 04:30,10,985,985,981.25,981.25,15
20170301|2016-08-10 05:00,10,981,982.75,981,981.75,5
20170301|2016-08-10 05:30,10,980.25,980.25,980.25,980.25,1
20170301|2016-08-10 06:00,10,982.75,982.75,982.75,982.75,1
20170301|2016-08-10 06:30,10,984,984,983,983.5,8
20170301|2016-08-10 07:00,10,983.25,984,981.25,983.75,15
20170301|2016-08-10 07:30,10,983.25,983.25,981.25,981.25,3
20170301|2016-08-10 08:30,10,980,983,977,980,515
20170301|2016-08-10 09:00,10,980.5,983.75,980.25,980.75,109
20170301|2016-08-10 09:30,10,980.5,982.5,977.75,978.5,175
20170301|2016-08-10 10:00,10,976.5,976.5,971.75,973.25,87
20170301|2016-08-10 10:30,10,972.25,974.5,971.75,973.75,21
20170301|2016-08-10 11:00,10,971.75,972.75,965,966.75,92
20170301|2016-08-10 11:30,10,965.25,969.5,964.25,969.5,87
20170301|2016-08-10 12:00,10,970.5,971.25,969.25,971,51
20170301|2016-08-10 12:30,10,970.5,974.75,969.25,973,56
20170301|2016-08-10 13:00,10,975,975.25,970.25,970.75,149
20170301|2016-08-10 19:00,11,974.5,975.75,972.5,972.5,7
20170301|2016-08-10 19:30,11,971.75,972.5,971.75,972.5,10
20170301|2016-08-10 21:00,11,976,976,975.25,975.25,23
20170301|2016-08-10 21:30,11,977.5,977.5,977.5,977.5,5
20170301|2016-08-10 22:00,11,978.25,978.5,976.5,976.5,19
20170301|2016-08-10 23:30,11,977.25,977.25,977.25,977.25,1
20170301|2016-08-11 00:30,11,977,977,977,977,1
20170301|2016-08-11 01:00,11,976,976,973.5,973.5,6
20170301|2016-08-11 01:30,11,974.5,975.5,974.5,975.5,3
20170301|2016-08-11 02:00,11,975,975,971,971,7
20170301|2016-08-11 02:30,11,970.5,970.5,969.75,969.75,7
20170301|2016-08-11 03:00,11,970,970,969.75,969.75,12
20170301|2016-08-11 03:30,11,969.5,969.5,969.5,969.5,1
20170301|2016-08-11 04:00,11,969,969,969,969,1
20170301|2016-08-11 05:30,11,970,970,969.75,969.75,10
20170301|2016-08-11 06:00,11,969.75,970,969.75,970,8
20170301|2016-08-11 06:30,11,970,970.75,970,970.75,6
20170301|2016-08-11 07:00,11,973,974,973,974,4
20170301|2016-08-11 07:30,11,973.5,973.5,970.25,970.25,20
20170301|2016-08-11 08:30,11,972,976,971.75,974.5,226
20170301|2016-08-11 09:00,11,975.25,977.25,975,975,166
20170301|2016-08-11 09:30,11,974.5,978.75,972.75,978.25,73
20170301|2016-08-11 10:00,11,977.5,979.75,977.25,979.25,63
20170301|2016-08-11 10:30,11,978.5,979.75,976.5,977.5,60
20170301|2016-08-11 11:00,11,978,978,976.5,978,21
20170301|2016-08-11 11:30,11,978.5,979,975.5,976,88
20170301|2016-08-11 12:00,11,976.5,977,976.5,977,7
20170301|2016-08-11 12:30,11,976.5,976.75,974.25,974.25,27
20170301|2016-08-11 13:00,11,973.75,975.75,972.5,975.25,119
20170301|2016-08-11 19:00,12,974.25,976.75,974.25,976.75,7
20170301|2016-08-11 20:00,12,978.25,980.25,978.25,979,111
20170301|2016-08-11 20:30,12,978.25,979.5,978,978.75,92
20170301|2016-08-11 21:00,12,977,977,976.5,976.5,6
20170301|2016-08-11 22:00,12,980,980,980,980,5
20170301|2016-08-11 22:30,12,980,980,978.75,978.75,9
20170301|2016-08-11 23:30,12,979.75,979.75,979.75,979.75,1
20170301|2016-08-12 00:00,12,979.75,980,979.75,980,5
20170301|2016-08-12 00:30,12,980,980.5,980,980.5,11
20170301|2016-08-12 01:00,12,980.25,980.5,980.25,980.5,6
20170301|2016-08-12 01:30,12,979.75,981,979.75,979.75,88
20170301|2016-08-12 02:00,12,979.5,980.75,979.5,980.75,12
20170301|2016-08-12 02:30,12,980,980.25,980,980.25,2
20170301|2016-08-12 03:00,12,979.25,979.5,979.25,979.5,3
20170301|2016-08-12 03:30,12,979,979,978.75,978.75,2
20170301|2016-08-12 05:00,12,977.25,978.25,977.25,978.25,3
20170301|2016-08-12 05:30,12,977,977,975.5,976.5,18
20170301|2016-08-12 06:00,12,977.25,977.25,975.5,977,21
20170301|2016-08-12 07:00,12,976.75,976.75,973.75,974,28
20170301|2016-08-12 07:30,12,974.25,974.25,974.25,974.25,12
20170301|2016-08-12 08:30,12,974.5,975.5,969.5,970,348
20170301|2016-08-12 09:00,12,970.25,971,968,969.25,170
20170301|2016-08-12 09:30,12,969,970,968.25,969.5,125
20170301|2016-08-12 10:00,12,969.5,971.75,968.25,968.25,503
20170301|2016-08-12 10:30,12,968,985.5,962.5,984.5,206
20170301|2016-08-12 11:00,12,985.25,985.75,957.5,963.25,1498
20170301|2016-08-12 11:30,12,963,970.25,960,969.75,616
20170301|2016-08-12 12:00,12,970.75,979.5,970.25,975.75,981
20170301|2016-08-12 12:30,12,975.75,978.5,974,978.5,508
20170301|2016-08-12 13:00,12,978,983,975.25,978.5,211
20170301|2016-08-14 19:00,15,978.25,978.5,975.25,976.75,36
20170301|2016-08-14 19:30,15,977.25,977.25,976,977,7
20170301|2016-08-14 20:00,15,979.5,988.75,979.5,986,28
20170301|2016-08-14 20:30,15,987.75,987.75,987,987.25,17
20170301|2016-08-14 21:00,15,986,986,985.5,985.5,10
20170301|2016-08-14 21:30,15,986.75,990,986.75,990,15
20170301|2016-08-14 22:00,15,990.5,993.75,990.5,993.25,131
20170301|2016-08-14 22:30,15,988.25,988.25,988.25,988.25,1
20170301|2016-08-14 23:30,15,990.25,990.25,990.25,990.25,2
20170301|2016-08-15 00:00,15,990.75,990.75,990.75,990.75,1
20170301|2016-08-15 00:30,15,992,992,992,992,1
20170301|2016-08-15 01:00,15,992.5,996.25,992.5,996.25,10
20170301|2016-08-15 01:30,15,996.25,997.75,996.25,997.75,3
20170301|2016-08-15 02:00,15,995.75,996.25,993,993.5,14
20170301|2016-08-15 02:30,15,994.5,995,994.5,995,5
20170301|2016-08-15 03:00,15,995.5,995.75,993.5,993.5,11
20170301|2016-08-15 04:00,15,994.25,996.5,994.25,994.75,16
20170301|2016-08-15 04:30,15,995.25,995.25,994.5,994.5,6
20170301|2016-08-15 05:00,15,995.25,995.25,995,995,2
20170301|2016-08-15 06:00,15,993.75,993.75,993.75,993.75,2
20170301|2016-08-15 06:30,15,993,993,992.25,992.25,11
20170301|2016-08-15 07:00,15,992.25,992.5,990.75,992.5,27
20170301|2016-08-15 07:30,15,992,993.25,992,992.5,11
20170301|2016-08-15 08:30,15,995,1000.25,992.5,997,494
20170301|2016-08-15 09:00,15,997,1003.25,997,1002.25,214
20170301|2016-08-15 09:30,15,1002.5,1003.5,995.25,995.25,341
20170301|2016-08-15 10:00,15,995.25,999,995.25,998.5,121
20170301|2016-08-15 10:30,15,998,999.75,997,999.5,54
20170301|2016-08-15 11:00,15,999.25,1000.5,998.25,1000.5,117
20170301|2016-08-15 11:30,15,999.75,1000.75,999,999.75,46
20170301|2016-08-15 12:00,15,1000,1002,1000,1001,104
20170301|2016-08-15 12:30,15,1001.25,1003.25,1001,1002,135
20170301|2016-08-15 13:00,15,1001.5,1002.75,1000.5,1001.25,179
20170301|2016-08-15 19:00,16,1001,1005.25,1001,1005.25,114
20170301|2016-08-15 19:30,16,1005.5,1005.5,1004.25,1005,64
20170301|2016-08-15 20:00,16,1003.75,1003.75,1000,1000,94
20170301|2016-08-15 20:30,16,1001.25,1001.25,998.25,998.75,18
20170301|2016-08-15 21:00,16,999,1000,999,999.75,12
20170301|2016-08-15 21:30,16,1000,1000.5,999,1000.5,90
20170301|2016-08-15 22:00,16,1002,1004.25,1001.25,1001.25,39
20170301|2016-08-15 23:00,16,1003.75,1003.75,1003.75,1003.75,2
20170301|2016-08-15 23:30,16,1003,1003,1003,1003,3
20170301|2016-08-16 00:30,16,1003.75,1003.75,1003.75,1003.75,4
20170301|2016-08-16 01:00,16,1001,1001,998,1000.5,23
20170301|2016-08-16 01:30,16,1001.25,1003,1001.25,1002.25,15
20170301|2016-08-16 02:30,16,1003.5,1003.5,1003.5,1003.5,1
20170301|2016-08-16 03:00,16,1004.25,1005,1004.25,1005,40
20170301|2016-08-16 03:30,16,1005.5,1006.25,1003.25,1003.25,38
20170301|2016-08-16 04:00,16,1003.75,1005,1003.75,1005,2
20170301|2016-08-16 04:30,16,1003.75,1003.75,1001.5,1002.5,13
20170301|2016-08-16 06:30,16,1003,1004.25,1003,1004,11
20170301|2016-08-16 07:00,16,1004.25,1005.75,1004.25,1005.75,13
20170301|2016-08-16 07:30,16,1006.25,1006.75,1004.25,1004.5,21
20170301|2016-08-16 08:30,16,1004.5,1004.5,996.5,996.75,292
20170301|2016-08-16 09:00,16,996.25,997.25,993,994.75,314
20170301|2016-08-16 09:30,16,995,999.25,994,999.25,90
20170301|2016-08-16 10:00,16,998,1002.5,996,1000.75,72
20170301|2016-08-16 10:30,16,1000.75,1003.75,1000.75,1002,107
20170301|2016-08-16 11:00,16,1002.5,1002.5,999.75,1001,42
20170301|2016-08-16 11:30,16,1001.25,1002,1000,1001.5,106
20170301|2016-08-16 12:00,16,1001.25,1001.5,1000,1000.75,32
20170301|2016-08-16 12:30,16,1002.25,1003,999.25,999.25,94
20170301|2016-08-16 13:00,16,999.25,1001.5,998.25,1000,103
20170301|2016-08-16 19:00,17,999,1003,999,1003,11
20170301|2016-08-16 19:30,17,1002.5,1002.5,997.75,997.75,18
20170301|2016-08-16 20:00,17,999,999,993.25,995.75,74
20170301|2016-08-16 20:30,17,995.5,998,995.5,997.25,15
20170301|2016-08-16 21:00,17,994.75,994.75,993.75,994.5,25
20170301|2016-08-16 21:30,17,996,996.75,995.75,996.75,24
20170301|2016-08-16 22:00,17,996.25,997,996.25,997,29
20170301|2016-08-16 22:30,17,997,997.75,997,997.75,25
20170301|2016-08-16 23:00,17,997.25,999.25,997,999.25,6
20170301|2016-08-16 23:30,17,1000,1000,999,999.5,18
20170301|2016-08-17 00:00,17,999,999.5,997.75,999.5,21
20170301|2016-08-17 00:30,17,999.5,1000,999.5,999.75,4
20170301|2016-08-17 01:00,17,1001.75,1001.75,1001.75,1001.75,1
20170301|2016-08-17 02:00,17,1000.5,1002.5,1000.25,1002.25,34
20170301|2016-08-17 02:30,17,1002.25,1002.75,1002.25,1002.75,5
20170301|2016-08-17 03:00,17,1001.75,1001.75,1001.75,1001.75,3
20170301|2016-08-17 03:30,17,1001.25,1002,1001,1001,37
20170301|2016-08-17 04:00,17,1000.25,1000.25,998.75,998.75,5
20170301|2016-08-17 04:30,17,1000.25,1001.75,1000.25,1001.75,6
20170301|2016-08-17 05:00,17,1000.5,1000.5,1000.5,1000.5,1
20170301|2016-08-17 06:00,17,1000,1000,1000,1000,4
20170301|2016-08-17 06:30,17,1002,1003.5,1002,1003.25,6
20170301|2016-08-17 07:00,17,1003.5,1003.5,1001.5,1001.75,16
20170301|2016-08-17 07:30,17,1001.25,1001.25,1001.25,1001.25,2
20170301|2016-08-17 08:30,17,1002.25,1004.25,998.5,1000.5,165
20170301|2016-08-17 09:00,17,998.75,1005.25,997.75,1004,135
20170301|2016-08-17 09:30,17,1004,1005.5,1002.5,1005.5,60
20170301|2016-08-17 10:00,17,1005.75,1007.5,1004.75,1006.75,169
20170301|2016-08-17 10:30,17,1007.25,1007.5,1005.75,1006,35
20170301|2016-08-17 11:00,17,1006.25,1006.75,1003.75,1005.25,226
20170301|2016-08-17 11:30,17,1005.75,1006.5,1004.75,1004.75,150
20170301|2016-08-17 12:00,17,1005.25,1006.75,1004.75,1006.5,36
20170301|2016-08-17 12:30,17,1006.75,1007.75,1004.5,1005,63
20170301|2016-08-17 13:00,17,1004.25,1007.75,1004,1007.25,131
20170301|2016-08-17 19:00,18,1008.5,1009.25,1007.75,1007.75,131
20170301|2016-08-17 19:30,18,1008,1008,1004.5,1004.5,230
20170301|2016-08-17 20:00,18,1004.5,1004.5,1002.5,1003.75,196
20170301|2016-08-17 20:30,18,1003,1004.25,1002.75,1004.25,8
20170301|2016-08-17 21:00,18,1004.5,1004.5,1004,1004,5
20170301|2016-08-17 21:30,18,1004.25,1004.5,1004.25,1004.25,6
20170301|2016-08-17 22:00,18,1004,1005.5,1004,1005.5,77
20170301|2016-08-17 22:30,18,1006.5,1006.5,1006.5,1006.5,1
20170301|2016-08-17 23:00,18,1006,1006,1006,1006,3
20170301|2016-08-18 00:30,18,1004.25,1004.25,997.75,999,99
20170301|2016-08-18 01:00,18,1000.25,1000.75,1000,1000.75,8
20170301|2016-08-18 01:30,18,996.75,998.25,996.25,998.25,22
20170301|2016-08-18 02:00,18,997.25,997.25,997,997,6
20170301|2016-08-18 02:30,18,997.25,998.25,997.25,998.25,4
20170301|2016-08-18 03:00,18,997.75,999,997.75,999,14
20170301|2016-08-18 03:30,18,997.25,997.5,997.25,997.25,4
20170301|2016-08-18 04:00,18,997.5,998.25,997.5,998.25,2
20170301|2016-08-18 04:30,18,998.75,998.75,998.5,998.5,2
20170301|2016-08-18 05:00,18,997,997,994,995.75,67
20170301|2016-08-18 05:30,18,996,996.5,995.75,995.75,8
20170301|2016-08-18 06:00,18,995,997,995,997,17
20170301|2016-08-18 06:30,18,996.25,997,995.75,997,14
20170301|2016-08-18 07:00,18,996.5,998.25,996.25,998.25,51
20170301|2016-08-18 07:30,18,997.5,998.25,996.25,998.25,14
20170301|2016-08-18 08:30,18,996.25,996.25,988.75,991.75,441
20170301|2016-08-18 09:00,18,991.75,996.25,990.75,995.5,198
20170301|2016-08-18 09:30,18,995.75,995.75,992.5,994.5,292
20170301|2016-08-18 10:00,18,994.25,995.5,992.5,993.5,356
20170301|2016-08-18 10:30,18,993.75,996.25,993.25,996.25,49
20170301|2016-08-18 11:00,18,996.25,1002.25,996.25,1001.75,98
20170301|2016-08-18 11:30,18,1002.5,1007,1001.75,1005.75,159
20170301|2016-08-18 12:00,18,1006.75,1007,1005.75,1006.5,61
20170301|2016-08-18 12:30,18,1007,1008,1006,1006.25,651
20170301|2016-08-18 13:00,18,1006,1008.5,1005.25,1006.75,239
20170301|2016-08-18 19:00,19,1006.75,1010,1006.75,1009.75,5
20170301|2016-08-18 19:30,19,1006.75,1007,1006.25,1006.25,44
20170301|2016-08-18 20:00,19,1005.5,1005.5,1003,1004.5,66
20170301|2016-08-18 20:30,19,1004,1004.75,1002.25,1002.25,15
20170301|2016-08-18 21:00,19,1001.25,1001.75,1000.25,1000.25,59
20170301|2016-08-18 21:30,19,999,999,995.75,996,27
20170301|2016-08-18 22:30,19,997.5,997.5,997.5,997.5,3
20170301|2016-08-19 01:30,19,998,999.5,998,999.5,4
20170301|2016-08-19 04:30,19,997,997,997,997,1
20170301|2016-08-19 05:00,19,994.25,994.5,993.75,994.5,17
20170301|2016-08-19 05:30,19,993.25,995.75,993.25,993.75,56
20170301|2016-08-19 06:00,19,994,995,994,994.25,10
20170301|2016-08-19 06:30,19,993.5,995.25,993.5,995.25,5
20170301|2016-08-19 07:00,19,994,995.5,994,995.5,11
20170301|2016-08-19 07:30,19,995.75,997.75,995.75,997,14
20170301|2016-08-19 08:30,19,995.5,998.75,994.5,996.25,136
20170301|2016-08-19 09:00,19,997,1000.5,995.75,998.5,815
20170301|2016-08-19 09:30,19,998.75,998.75,995.25,997.75,205
20170301|2016-08-19 10:00,19,996.5,999,996.25,997.75,41
20170301|2016-08-19 10:30,19,998.25,1004.25,998.25,1003,125
20170301|2016-08-19 11:00,19,1004,1004.5,1002.5,1003,162
20170301|2016-08-19 11:30,19,1003.75,1004.75,1003,1003,128
20170301|2016-08-19 12:00,19,1003.25,1003.5,1002.75,1003.25,19
20170301|2016-08-19 12:30,19,1003,1003.75,1000.75,1000.75,44
20170301|2016-08-19 13:00,19,1001.25,1002.25,998.5,999.25,210
20170301|2016-08-21 19:00,22,997.75,1001,995.5,1001,21
20170301|2016-08-21 19:30,22,999.25,999.25,999.25,999.25,2
20170301|2016-08-21 20:00,22,1004.25,1006.5,1004.25,1006.25,59
20170301|2016-08-21 20:30,22,1005.5,1005.75,1003,1003.25,21
20170301|2016-08-21 21:00,22,1006.75,1007,1006.5,1007,6
20170301|2016-08-21 21:30,22,1006,1006.25,1005.5,1005.75,18
20170301|2016-08-21 22:30,22,1002.5,1002.5,1002.25,1002.25,2
20170301|2016-08-21 23:30,22,1002.5,1002.5,1002.5,1002.5,2
20170301|2016-08-22 00:00,22,1001.5,1001.5,1001.5,1001.5,1
20170301|2016-08-22 00:30,22,1000,1000,1000,1000,1
20170301|2016-08-22 01:00,22,1002.5,1002.5,1001,1001,19
20170301|2016-08-22 01:30,22,1001.5,1001.5,1001.5,1001.5,3
20170301|2016-08-22 02:00,22,1002.5,1002.5,1002.5,1002.5,1
20170301|2016-08-22 02:30,22,1003.75,1003.75,1003.75,1003.75,1
20170301|2016-08-22 04:30,22,1003.5,1004,1003.5,1003.5,4
20170301|2016-08-22 05:00,22,1003.5,1005.75,1003.5,1003.5,18
20170301|2016-08-22 05:30,22,1003.25,1003.5,1003,1003.5,4
20170301|2016-08-22 06:00,22,1003,1003,1003,1003,1
20170301|2016-08-22 06:30,22,1003.25,1003.25,1003.25,1003.25,1
20170301|2016-08-22 07:00,22,1003.25,1003.25,998.25,998.25,74
20170301|2016-08-22 07:30,22,998.5,998.5,996,996.75,23
20170301|2016-08-22 08:30,22,998.5,1005,997.5,1005,248
20170301|2016-08-22 09:00,22,1005.5,1008.5,1004.5,1007.75,186
20170301|2016-08-22 09:30,22,1008.25,1008.5,1006.25,1006.75,182
20170301|2016-08-22 10:00,22,1006.75,1009.5,1006.75,1008.75,204
20170301|2016-08-22 10:30,22,1008.75,1011.5,1008,1011,139
20170301|2016-08-22 11:00,22,1011,1013.75,1011,1013.25,153
20170301|2016-08-22 11:30,22,1013.75,1014.75,1012.5,1014.25,106
20170301|2016-08-22 12:00,22,1014.25,1014.25,1010,1010.75,104
20170301|2016-08-22 12:30,22,1011,1012.75,1010,1011.25,102
20170301|2016-08-22 13:00,22,1011,1012.5,1007.75,1011.25,317
20170301|2016-08-22 19:00,23,1010.25,1010.75,1009,1009.5,29
20170301|2016-08-22 19:30,23,1011.25,1011.25,1010.5,1010.5,7
20170301|2016-08-22 20:00,23,1009,1009,1007.75,1008.75,20
20170301|2016-08-22 20:30,23,1009.75,1009.75,1009.25,1009.5,6
20170301|2016-08-22 21:00,23,1008.25,1008.5,1008.25,1008.5,2
20170301|2016-08-22 21:30,23,1008.75,1008.75,1008.5,1008.5,2
20170301|2016-08-22 22:00,23,1008,1008.5,1004.25,1005.5,17
20170301|2016-08-22 23:00,23,1005.75,1005.75,1005.75,1005.75,1
20170301|2016-08-22 23:30,23,1005.5,1005.5,1005.25,1005.25,2
20170301|2016-08-23 01:00,23,1003.5,1004.5,1003.5,1004.5,2
20170301|2016-08-23 01:30,23,1005.25,1005.25,1005.25,1005.25,2
20170301|2016-08-23 02:00,23,1005,1005,1004.5,1004.75,5
20170301|2016-08-23 03:00,23,1005.5,1006.25,1005.5,1005.75,6
20170301|2016-08-23 03:30,23,1006,1006,1005.25,1005.5,6
20170301|2016-08-23 04:00,23,1006,1006.5,1006,1006.25,17
20170301|2016-08-23 04:30,23,1006.75,1007.25,1006.25,1007.25,5
20170301|2016-08-23 05:00,23,1008,1008,1007.25,1007.25,6
20170301|2016-08-23 05:30,23,1006.75,1006.75,1006,1006,4
20170301|2016-08-23 06:00,23,1005.75,1007.5,1005.75,1007.5,7
20170301|2016-08-23 07:00,23,1008.25,1009.75,1006.75,1009.5,73
20170301|2016-08-23 07:30,23,1010,1011.5,1010,1011.5,104
20170301|2016-08-23 08:30,23,1009.25,1010.75,1007.25,1010.75,381
20170301|2016-08-23 09:00,23,1009.75,1011.5,1005.75,1008,289
20170301|2016-08-23 09:30,23,1007.75,1010.5,1004,1010.5,440
20170301|2016-08-23 10:00,23,1010.75,1010.75,1005.75,1008,44
20170301|2016-08-23 10:30,23,1009,1010,1007,1007.25,78
20170301|2016-08-23 11:00,23,1007.25,1011.5,1007,1010,219
20170301|2016-08-23 11:30,23,1010.25,1011,1009.25,1010.25,173
20170301|2016-08-23 12:00,23,1011.25,1013,1010.25,1011.75,224
20170301|2016-08-23 12:30,23,1011.25,1013,1010.5,1011.25,75
20170301|2016-08-23 13:00,23,1011.25,1011.75,1009.25,1009.25,127
20170301|2016-08-23 19:00,24,1010,1010.25,1009,1010.25,12
20170301|2016-08-23 19:30,24,1010.5,1010.5,1010.25,1010.25,10
20170301|2016-08-23 20:00,24,1009,1009,1008.25,1008.25,15
20170301|2016-08-23 20:30,24,1007.5,1008,1007.5,1007.5,7
20170301|2016-08-23 21:00,24,1007.5,1008,1007,1008,14
20170301|2016-08-23 21:30,24,1007.5,1007.5,1004,1004,62
20170301|2016-08-23 22:00,24,1004,1005,1003.5,1005,60
20170301|2016-08-24 01:00,24,1005.75,1006.25,1005.25,1005.25,12
20170301|2016-08-24 01:30,24,1006.5,1006.5,1004.75,1004.75,3
20170301|2016-08-24 02:00,24,1003.75,1003.75,1000.75,1001.5,19
20170301|2016-08-24 02:30,24,1003.25,1003.25,1003.25,1003.25,1
20170301|2016-08-24 03:00,24,1004.25,1004.5,1004,1004.25,5
20170301|2016-08-24 03:30,24,1004.25,1004.25,1003.75,1003.75,5
20170301|2016-08-24 04:00,24,1005.5,1005.5,1005.5,1005.5,2
20170301|2016-08-24 04:30,24,1004.75,1005.25,1004.75,1005.25,4
20170301|2016-08-24 05:00,24,1003.5,1003.5,1002.75,1002.75,3
20170301|2016-08-24 06:00,24,1002.75,1003.25,1002.75,1003.25,4
20170301|2016-08-24 06:30,24,1002.75,1004.25,1002.75,1004.25,16
20170301|2016-08-24 07:00,24,1002.75,1004.75,1002.75,1004.75,9
20170301|2016-08-24 07:30,24,1005.5,1005.5,1004.75,1004.75,18
20170301|2016-08-24 08:30,24,1004,1007.5,1002,1004.75,213
20170301|2016-08-24 09:00,24,1004.75,1006.5,1003.25,1005.75,100
20170301|2016-08-24 09:30,24,1006,1007.5,1004.5,1005.25,106
20170301|2016-08-24 10:00,24,1005.75,1006,999.75,999.75,247
20170301|2016-08-24 10:30,24,1000,1001.25,995,995.25,339
20170301|2016-08-24 11:00,24,995,999,995,998.5,324
20170301|2016-08-24 11:30,24,998.25,1004.25,998.25,1003.25,162
20170301|2016-08-24 12:00,24,1003.25,1006.75,1001.5,1002,108
20170301|2016-08-24 12:30,24,1001.5,1003.5,1001,1002.5,163
20170301|2016-08-24 13:00,24,1002.5,1005,1002,1002.25,455
20170301|2016-08-24 19:00,25,1001.75,1002,1000,1000.25,35
20170301|2016-08-24 19:30,25,1001.75,1001.75,1001.75,1001.75,2
20170301|2016-08-24 20:00,25,1002.75,1002.75,999,1001.75,21
20170301|2016-08-24 20:30,25,999.75,1000,998,998.5,266
20170301|2016-08-24 21:00,25,998,998,995.75,996.25,17
20170301|2016-08-24 21:30,25,996.5,997,993.75,995.75,39
20170301|2016-08-24 22:30,25,995.5,995.5,995.5,995.5,1
20170301|2016-08-25 00:00,25,996.75,996.75,996.75,996.75,1
20170301|2016-08-25 00:30,25,997.25,998.25,997,998.25,14
20170301|2016-08-25 01:00,25,997.25,1001,997.25,1000.75,15
20170301|2016-08-25 02:00,25,998.75,998.75,997,997,12
20170301|2016-08-25 02:30,25,997.25,997.5,996.25,997.5,23
20170301|2016-08-25 03:00,25,999,999,999,999,1
20170301|2016-08-25 03:30,25,998.5,998.5,998.5,998.5,2
20170301|2016-08-25 04:00,25,998.25,998.75,998.25,998.75,20
20170301|2016-08-25 04:30,25,998.75,999,998,998,3
20170301|2016-08-25 05:00,25,998,998,997,997,11
20170301|2016-08-25 05:30,25,997.25,997.25,997.25,997.25,2
20170301|2016-08-25 06:00,25,996.75,996.75,995.25,995.5,11
20170301|2016-08-25 06:30,25,995.25,997,994.25,997,21
20170301|2016-08-25 07:00,25,997.75,998,997.75,998,4
20170301|2016-08-25 07:30,25,997.25,999.5,997.25,998,16
20170301|2016-08-25 08:30,25,997.5,997.5,991.25,991.25,204
20170301|2016-08-25 09:00,25,991.25,993,990.25,991.25,163
20170301|2016-08-25 09:30,25,991.75,991.75,985.5,987.25,346
20170301|2016-08-25 10:00,25,986.5,987,981.5,982,83
20170301|2016-08-25 10:30,25,982.25,983.25,980.75,981,105
20170301|2016-08-25 11:00,25,981.5,983,980.5,981.75,71
20170301|2016-08-25 11:30,25,981.25,982.5,979.25,980,162
20170301|2016-08-25 12:00,25,980.75,981.25,978.25,978.5,70
20170301|2016-08-25 12:30,25,979.25,980.5,978,978.75,257
20170301|2016-08-25 13:00,25,977.75,977.75,976,976,437
20170301|2016-08-25 19:00,26,978.5,978.75,978.25,978.75,7
20170301|2016-08-25 19:30,26,979.25,979.25,978.5,978.5,16
20170301|2016-08-25 20:00,26,979.5,980,978.5,979.75,18
20170301|2016-08-25 20:30,26,981.25,981.25,980.75,980.75,6
20170301|2016-08-25 21:30,26,978,978,976.25,976.25,4
20170301|2016-08-25 22:00,26,976.5,976.5,976.5,976.5,10
20170301|2016-08-25 22:30,26,976.5,976.5,976.5,976.5,3
20170301|2016-08-25 23:30,26,977,977,976.5,976.5,3
20170301|2016-08-26 00:00,26,977,977.25,977,977.25,15
20170301|2016-08-26 00:30,26,976.5,976.5,975.25,975.25,7
20170301|2016-08-26 01:00,26,977.5,978.5,976.75,977,23
20170301|2016-08-26 01:30,26,975.75,977.25,975.5,975.5,21
20170301|2016-08-26 03:00,26,975.75,976.75,975.75,976.75,9
20170301|2016-08-26 03:30,26,976.5,976.5,976,976,36
20170301|2016-08-26 04:00,26,976.25,976.25,975.75,976,40
20170301|2016-08-26 04:30,26,976,976.25,976,976.25,5
20170301|2016-08-26 05:00,26,976.25,976.25,974,975.5,38
20170301|2016-08-26 05:30,26,975.5,975.75,975.25,975.75,13
20170301|2016-08-26 06:00,26,976.5,979,976.5,978.75,46
20170301|2016-08-26 06:30,26,979,980.5,979,979.75,100
20170301|2016-08-26 07:00,26,979.75,979.75,979.25,979.5,44
20170301|2016-08-26 07:30,26,979.75,979.75,979.75,979.75,2
20170301|2016-08-26 08:30,26,980,981.75,976.5,980,313
20170301|2016-08-26 09:00,26,979.75,981,978,980,83
20170301|2016-08-26 09:30,26,978.5,978.75,975.25,978.5,129
20170301|2016-08-26 10:00,26,977.75,978.5,975.25,976,52
20170301|2016-08-26 10:30,26,975.5,975.5,968.25,968.75,198
20170301|2016-08-26 11:00,26,968.5,968.5,963.5,963.75,275
20170301|2016-08-26 11:30,26,964,969.5,964,966.75,228
20170301|2016-08-26 12:00,26,967,967,964.25,964.75,98
20170301|2016-08-26 12:30,26,965,968.75,964,967.25,92
20170301|2016-08-26 13:00,26,967.5,970.75,967.5,970.25,385
20170301|2016-08-28 19:00,29,966.5,967,965.5,965.5,36
20170301|2016-08-28 19:30,29,967,967,967,967,1
20170301|2016-08-28 20:00,29,968.25,973.25,968.25,973.25,49
20170301|2016-08-28 20:30,29,973,976.75,973,976.5,177
20170301|2016-08-28 21:00,29,976.25,976.75,973,973,12
20170301|2016-08-28 21:30,29,973,974.75,973,974.25,90
20170301|2016-08-28 22:30,29,973.5,973.5,973.25,973.5,10
20170301|2016-08-29 00:00,29,973.75,973.75,973.5,973.5,6
20170301|2016-08-29 00:30,29,973.25,973.5,972.5,972.5,12
20170301|2016-08-29 01:00,29,971.25,971.25,971.25,971.25,1
20170301|2016-08-29 01:30,29,970.25,970.5,970,970.5,12
20170301|2016-08-29 02:00,29,971.75,971.75,971.75,971.75,1
20170301|2016-08-29 03:30,29,970,970,970,970,2
20170301|2016-08-29 04:00,29,969,969,968,968,5
20170301|2016-08-29 04:30,29,969,969.75,969,969,9
20170301|2016-08-29 05:00,29,966.25,966.25,966,966.25,8
20170301|2016-08-29 05:30,29,966,966.75,965.25,966.75,4
20170301|2016-08-29 06:00,29,966.25,966.25,965.5,965.5,7
20170301|2016-08-29 06:30,29,966.25,968,966.25,968,6
20170301|2016-08-29 07:00,29,967.75,968.25,965,966.25,21
20170301|2016-08-29 07:30,29,966.25,966.75,965.5,966.75,16
20170301|2016-08-29 08:30,29,967.75,970.75,965.75,968.25,264
20170301|2016-08-29 09:00,29,969,971.25,968.5,970.75,69
20170301|2016-08-29 09:30,29,971.75,974.25,971,972.5,116
20170301|2016-08-29 10:00,29,972.5,974,971.5,971.5,66
20170301|2016-08-29 10:30,29,971.25,972.25,969,972.25,50
20170301|2016-08-29 11:00,29,972,973,970.25,970.25,50
20170301|2016-08-29 11:30,29,970,970,966.75,967.75,37
20170301|2016-08-29 12:00,29,967.75,968.5,967.25,967.5,57
20170301|2016-08-29 12:30,29,967.5,968.25,966.25,967,62
20170301|2016-08-29 13:00,29,967,969,966.5,968,439
20170301|2016-08-29 19:00,30,968,970,968,970,46
20170301|2016-08-29 19:30,30,970.75,970.75,970.75,970.75,1
20170301|2016-08-29 20:00,30,971.75,971.75,971.75,971.75,2
20170301|2016-08-29 20:30,30,970.75,971,970.75,971,22
20170301|2016-08-30 00:00,30,968.75,968.75,968.75,968.75,5
20170301|2016-08-30 00:30,30,969,970,969,970,16
20170301|2016-08-30 01:00,30,969,969,969,969,5
20170301|2016-08-30 02:00,30,970,970,970,970,6
20170301|2016-08-30 03:00,30,968.5,968.5,968.5,968.5,6
20170301|2016-08-30 03:30,30,967.5,967.5,967.5,967.5,1
20170301|2016-08-30 06:30,30,967.25,968.25,967.25,968.25,2
20170301|2016-08-30 07:00,30,969,969,967.75,967.75,5
20170301|2016-08-30 08:30,30,968,969.25,961.25,962.25,229
20170301|2016-08-30 09:00,30,962,962.25,955.5,955.75,209
20170301|2016-08-30 09:30,30,956,956.25,953.75,955.5,1007
20170301|2016-08-30 10:00,30,955.5,956.25,951.5,954.25,701
20170301|2016-08-30 10:30,30,953.75,953.75,950.75,951.75,261
20170301|2016-08-30 11:00,30,951.5,953,951.5,952.25,162
20170301|2016-08-30 11:30,30,952,953,951.75,952.75,78
20170301|2016-08-30 12:00,30,952.25,953.5,952.25,953,25
20170301|2016-08-30 12:30,30,952.75,953,950.25,951.25,121
20170301|2016-08-30 13:00,30,951.25,957,951,956.75,221
20170301|2016-08-30 19:00,31,955.5,956.75,954.5,954.5,46
20170301|2016-08-30 19:30,31,953.5,954.5,953.5,954.5,2
20170301|2016-08-30 20:00,31,954.25,955.75,953.25,953.75,88
20170301|2016-08-30 20:30,31,952.75,955,952.75,955,75
20170301|2016-08-30 21:00,31,952.75,953.75,952.75,953.75,13
20170301|2016-08-30 21:30,31,954.75,954.75,952.25,953.25,17
20170301|2016-08-30 22:00,31,952,952,950.25,950.75,14
20170301|2016-08-30 22:30,31,950.5,950.75,950.5,950.75,2
20170301|2016-08-30 23:00,31,950.5,950.5,950.5,950.5,1
20170301|2016-08-30 23:30,31,951.75,951.75,951.75,951.75,2
20170301|2016-08-31 00:30,31,950.25,950.25,950,950,8
20170301|2016-08-31 01:00,31,949.5,950.25,948.25,950,44
20170301|2016-08-31 01:30,31,950,951.25,949,949.25,14
20170301|2016-08-31 02:00,31,949,949,949,949,3
20170301|2016-08-31 03:00,31,949,949,948.25,948.25,12
20170301|2016-08-31 03:30,31,948,948,948,948,3
20170301|2016-08-31 05:00,31,949,949,949,949,1
20170301|2016-08-31 06:00,31,948,949.25,948,949.25,13
20170301|2016-08-31 06:30,31,949,949,946.5,948,65
20170301|2016-08-31 07:00,31,948.75,950.25,948.75,949.75,40
20170301|2016-08-31 07:30,31,949.5,949.5,948,948.5,22
20170301|2016-08-31 08:30,31,949,959.75,947.75,957.5,600
20170301|2016-08-31 09:00,31,957.75,958.5,953,954.5,155
20170301|2016-08-31 09:30,31,954.25,954.25,949.25,952.5,343
20170301|2016-08-31 10:00,31,951.75,952,947.25,948,178
20170301|2016-08-31 10:30,31,947,952.25,945.75,951.25,114
20170301|2016-08-31 11:00,31,951.75,951.75,946.75,946.75,66
20170301|2016-08-31 11:30,31,947,947.5,945.25,946.25,115
20170301|2016-08-31 12:00,31,946,948.5,943.5,948.5,214
20170301|2016-08-31 12:30,31,948.25,950.75,947.25,949,133
20170301|2016-08-31 13:00,31,950,950,946,946.5,246
20170301|2016-08-31 19:00,1,947.75,949,946.5,947.5,16
20170301|2016-08-31 19:30,1,946.75,948.5,946.75,948.5,15
20170301|2016-08-31 20:00,1,949.75,949.75,947.75,947.75,6
20170301|2016-08-31 20:30,1,947,948,947,948,4
20170301|2016-08-31 21:00,1,947.5,949,947.5,949,12
20170301|2016-08-31 21:30,1,948.5,948.5,948,948,7
20170301|2016-08-31 22:00,1,947.75,951,947,951,19
20170301|2016-08-31 23:00,1,952.25,952.25,951.5,951.5,10
20170301|2016-09-01 00:30,1,952,952.75,951.75,952.75,6
20170301|2016-09-01 01:00,1,953.5,953.5,952.75,952.75,3
20170301|2016-09-01 02:30,1,952.75,952.75,952.75,952.75,1
20170301|2016-09-01 03:30,1,952.25,952.25,952.25,952.25,3
20170301|2016-09-01 04:00,1,952.5,952.75,952.5,952.75,2
20170301|2016-09-01 04:30,1,952.75,952.75,952.5,952.5,8
20170301|2016-09-01 05:30,1,952.75,953,952.75,952.75,12
20170301|2016-09-01 06:00,1,953,953,953,953,4
20170301|2016-09-01 06:30,1,952.25,952.25,951.75,951.75,12
20170301|2016-09-01 07:00,1,951,951.5,951,951.5,8
20170301|2016-09-01 07:30,1,951,952,948.75,952,26
20170301|2016-09-01 08:30,1,952.75,953.25,948.75,951.25,304
20170301|2016-09-01 09:00,1,950.75,952,946.75,947,191
20170301|2016-09-01 09:30,1,946.25,947.75,943,947.25,305
20170301|2016-09-01 10:00,1,946.5,951.5,945.5,951,96
20170301|2016-09-01 10:30,1,949.5,953.25,949.5,953.25,291
20170301|2016-09-01 11:00,1,953.75,954,950,950,170
20170301|2016-09-01 11:30,1,950,950.25,948,948,84
20170301|2016-09-01 12:00,1,948.75,948.75,946,946.25,29
20170301|2016-09-01 12:30,1,948,949,947.5,948.25,36
20170301|2016-09-01 13:00,1,947.75,950.75,947,950.5,331
20170301|2016-09-01 19:00,2,950.5,954.75,950.5,954.5,62
20170301|2016-09-01 19:30,2,953.25,954,953,954,8
20170301|2016-09-01 20:00,2,955.25,955.5,954.25,954.25,25
20170301|2016-09-01 20:30,2,955.5,955.75,955.5,955.75,4
20170301|2016-09-01 21:00,2,957,957.75,957,957.5,32
20170301|2016-09-01 21:30,2,958,959.5,957.5,958.5,31
20170301|2016-09-01 22:00,2,958.75,959.75,958.75,959.25,7
20170301|2016-09-01 22:30,2,959,959,958.75,958.75,3
20170301|2016-09-02 00:30,2,958.5,958.75,957.25,957.25,4
20170301|2016-09-02 01:00,2,956.5,956.5,954.75,954.75,3
20170301|2016-09-02 01:30,2,954,954.75,952.75,954,22
20170301|2016-09-02 02:00,2,954,954.25,954,954.25,4
20170301|2016-09-02 02:30,2,954.5,956,954.25,956,10
20170301|2016-09-02 03:00,2,955.75,955.75,955.75,955.75,5
20170301|2016-09-02 03:30,2,955.5,955.5,955.25,955.5,6
20170301|2016-09-02 04:00,2,955.5,955.5,955.5,955.5,1
20170301|2016-09-02 04:30,2,957.75,957.75,955.5,955.5,24
20170301|2016-09-02 05:00,2,955.75,955.75,955.75,955.75,3
20170301|2016-09-02 05:30,2,956.5,956.75,956.5,956.75,4
20170301|2016-09-02 06:00,2,957,957,956.5,956.5,4
20170301|2016-09-02 06:30,2,957.25,957.5,957.25,957.5,3
20170301|2016-09-02 07:00,2,957,957.5,956.75,957.5,20
20170301|2016-09-02 07:30,2,957.75,959,957.5,957.75,19
20170301|2016-09-02 08:30,2,957,960.75,954,958.75,131
20170301|2016-09-02 09:00,2,959.25,959.25,957.5,958.75,69
20170301|2016-09-02 09:30,2,959.5,960.5,955.75,956.75,180
20170301|2016-09-02 10:00,2,956.5,959.25,956.5,958,183
20170301|2016-09-02 10:30,2,958,958.75,956.75,957,35
20170301|2016-09-02 11:00,2,957.25,958.25,954.5,955.75,102
20170301|2016-09-02 11:30,2,955,955.25,953.25,953.75,177
20170301|2016-09-02 12:00,2,954,955.25,953,954.25,182
20170301|2016-09-02 12:30,2,954.25,956.5,954,954.5,185
20170301|2016-09-02 13:00,2,954.5,959.5,954.5,959.25,388
20170301|2016-09-05 19:00,6,959,961.5,958.75,961,59
20170301|2016-09-05 19:30,6,961.25,961.25,960.75,960.75,31
20170301|2016-09-05 20:00,6,961.5,961.75,958.5,959,101
20170301|2016-09-05 20:30,6,959.25,961.5,959.25,961.25,39
20170301|2016-09-05 21:30,6,960.5,960.5,960.5,960.5,1
20170301|2016-09-05 22:00,6,959.25,959.25,959,959,3
20170301|2016-09-05 22:30,6,960.5,960.5,959.25,959.25,3
20170301|2016-09-05 23:30,6,959,959,959,959,3
20170301|2016-09-06 00:30,6,959.25,959.25,959,959,14
20170301|2016-09-06 01:00,6,959,959,958.75,958.75,3
20170301|2016-09-06 01:30,6,958.75,959.5,958.75,959,11
20170301|2016-09-06 02:00,6,958.5,959,958.5,958.75,4
20170301|2016-09-06 02:30,6,958.75,958.75,958.75,958.75,1
20170301|2016-09-06 03:00,6,958.5,959.75,958.5,959.75,14
20170301|2016-09-06 03:30,6,959,959,958.75,958.75,8
20170301|2016-09-06 04:00,6,958.75,958.75,958.5,958.5,3
20170301|2016-09-06 04:30,6,959,959,955.75,956.25,73
20170301|2016-09-06 05:00,6,955.5,955.75,955.25,955.25,20
20170301|2016-09-06 05:30,6,955.75,956,955.75,956,8
20170301|2016-09-06 06:00,6,956.25,956.5,956.25,956.5,3
20170301|2016-09-06 06:30,6,956,956.75,956,956,12
20170301|2016-09-06 07:00,6,956,956.75,955.5,955.75,16
20170301|2016-09-06 07:30,6,955.5,955.75,955,955.25,19
20170301|2016-09-06 08:30,6,956.25,966.5,953.5,966,392
20170301|2016-09-06 09:00,6,966.75,970.5,965.25,969,410
20170301|2016-09-06 09:30,6,969,969.75,965,965.25,223
20170301|2016-09-06 10:00,6,965.25,967.5,963.75,967.5,122
20170301|2016-09-06 10:30,6,967,967.75,966.25,967,74
20170301|2016-09-06 11:00,6,967.25,967.25,965,965.25,62
20170301|2016-09-06 11:30,6,965,966,964,965,236
20170301|2016-09-06 12:00,6,964.75,965,963.5,964,114
20170301|2016-09-06 12:30,6,964.25,966.75,964.25,966.5,169
20170301|2016-09-06 13:00,6,966.75,967.5,965,965.25,544
20170301|2016-09-06 19:00,7,966.25,966.5,965.5,966.5,53
20170301|2016-09-06 19:30,7,966.75,968,966.75,968,13
20170301|2016-09-06 20:00,7,968.75,968.75,967.25,967.5,6
20170301|2016-09-06 20:30,7,967.25,967.25,966.5,966.5,4
20170301|2016-09-06 21:00,7,968.75,968.75,968.75,968.75,3
20170301|2016-09-06 21:30,7,969.25,969.25,967,967,4
20170301|2016-09-06 22:00,7,967.5,970,967.5,969.75,17
20170301|2016-09-06 22:30,7,970,970,970,970,4
20170301|2016-09-06 23:00,7,969.25,969.25,969.25,969.25,1
20170301|2016-09-06 23:30,7,968.5,970.5,968.5,970.5,4
20170301|2016-09-07 00:00,7,970.5,970.5,970.5,970.5,4
20170301|2016-09-07 00:30,7,970.25,973,970.25,973,14
20170301|2016-09-07 01:00,7,972.75,975,972.75,975,42
20170301|2016-09-07 01:30,7,975.5,976.75,975,975,54
20170301|2016-09-07 02:00,7,974.5,974.5,974.25,974.5,3
20170301|2016-09-07 02:30,7,975,975.5,974.25,974.5,28
20170301|2016-09-07 03:00,7,975,975.75,975,975.5,8
20170301|2016-09-07 03:30,7,976,976.25,975.75,975.75,20
20170301|2016-09-07 04:00,7,975.5,975.5,974.75,974.75,7
20170301|2016-09-07 04:30,7,975,975.25,974.75,975,5
20170301|2016-09-07 05:00,7,975,975.5,975,975.5,5
20170301|2016-09-07 05:30,7,975.75,976,975.75,976,3
20170301|2016-09-07 06:00,7,975.25,975.75,975.25,975.5,5
20170301|2016-09-07 06:30,7,975,975,974.5,974.75,22
20170301|2016-09-07 07:00,7,974.75,976,974.25,975.75,37
20170301|2016-09-07 07:30,7,976,978,976,977.5,80
20170301|2016-09-07 08:30,7,977.5,984.5,977.5,982.25,526
20170301|2016-09-07 09:00,7,982.75,983,980.5,982.5,68
20170301|2016-09-07 09:30,7,982.25,982.5,977.25,977.75,283
20170301|2016-09-07 10:00,7,977,979.75,976,976.5,82
20170301|2016-09-07 10:30,7,976.75,979,976.5,977.75,41
20170301|2016-09-07 11:00,7,979.25,980.25,979,979,69
20170301|2016-09-07 11:30,7,979.25,980.75,979,980.5,20
20170301|2016-09-07 12:00,7,980,980.25,978.75,979.25,51
20170301|2016-09-07 12:30,7,979.5,981,979.5,980.25,28
20170301|2016-09-07 13:00,7,979.5,983.5,979.25,983.25,198
20170301|2016-09-07 19:00,8,982.75,984.5,982.75,983.5,28
20170301|2016-09-07 19:30,8,982.75,982.75,982.5,982.5,5
20170301|2016-09-07 20:00,8,982,982,980.5,982,27
20170301|2016-09-07 21:00,8,982.75,982.75,982.75,982.75,2
20170301|2016-09-07 21:30,8,983.25,983.25,983,983,4
20170301|2016-09-07 22:00,8,983.25,983.5,982.25,982.25,5
20170301|2016-09-07 23:30,8,984,984,984,984,1
20170301|2016-09-08 00:00,8,983.5,983.75,983.5,983.75,3
20170301|2016-09-08 00:30,8,982.5,984.5,982.5,984.5,7
20170301|2016-09-08 01:00,8,984.5,984.5,983.5,983.5,2
20170301|2016-09-08 01:30,8,983.75,985.25,983.75,985.25,12
20170301|2016-09-08 02:00,8,986,986,986,986,1
20170301|2016-09-08 03:00,8,985,985,984.5,984.75,6
20170301|2016-09-08 03:30,8,985.75,988,985.75,987.5,114
20170301|2016-09-08 04:00,8,987.25,987.75,986.5,986.5,6
20170301|2016-09-08 04:30,8,986.75,986.75,986.25,986.5,16
20170301|2016-09-08 05:00,8,987.5,987.75,987.5,987.75,3
20170301|2016-09-08 05:30,8,988.75,989,988.25,988.25,12
20170301|2016-09-08 06:00,8,988.75,988.75,988,988,6
20170301|2016-09-08 06:30,8,987.25,989,987.25,988,36
20170301|2016-09-08 07:00,8,987.5,987.75,986.25,987.25,15
20170301|2016-09-08 07:30,8,986.75,987,986.5,986.75,10
20170301|2016-09-08 08:30,8,986.5,989.75,982.5,982.75,285
20170301|2016-09-08 09:00,8,983.25,983.5,977.75,982.25,631
20170301|2016-09-08 09:30,8,982.75,982.75,977.25,981,108
20170301|2016-09-08 10:00,8,981.25,982.25,980.25,981,110
20170301|2016-09-08 10:30,8,981.25,982,979.25,981,186
20170301|2016-09-08 11:00,8,981,981,980,980.5,14
20170301|2016-09-08 11:30,8,979.5,981,978.75,980,30
20170301|2016-09-08 12:00,8,980.25,981.75,979.75,981.75,38
20170301|2016-09-08 12:30,8,982,984,982,983.5,84
20170301|2016-09-08 13:00,8,983.75,984,981.25,983.5,561
20170301|2016-09-08 19:00,9,984,984.5,982.75,983,21
20170301|2016-09-08 19:30,9,982.5,982.5,982.25,982.25,6
20170301|2016-09-08 20:00,9,981.5,981.5,980,980,20
20170301|2016-09-08 20:30,9,980.25,980.75,980.25,980.75,3
20170301|2016-09-08 21:00,9,981.75,981.75,981.75,981.75,1
20170301|2016-09-08 21:30,9,980.75,981.5,980.75,981.5,3
20170301|2016-09-08 22:00,9,981.75,982.5,981.75,982,14
20170301|2016-09-08 23:00,9,981.5,981.5,981.5,981.5,1
20170301|2016-09-09 00:00,9,980.75,981.75,980.75,981.75,4
20170301|2016-09-09 01:00,9,983.75,983.75,983.25,983.25,5
20170301|2016-09-09 01:30,9,983.25,983.5,983.25,983.5,3
20170301|2016-09-09 02:00,9,984.25,984.25,984.25,984.25,1
20170301|2016-09-09 02:30,9,983.25,983.5,982.5,982.5,7
20170301|2016-09-09 03:00,9,982.25,982.25,982,982,7
20170301|2016-09-09 03:30,9,982.75,982.75,982.75,982.75,9
20170301|2016-09-09 04:00,9,982.75,983,982.75,983,6
20170301|2016-09-09 04:30,9,984.5,986.25,984.5,985.75,21
20170301|2016-09-09 05:00,9,985.5,985.5,983.5,984.75,8
20170301|2016-09-09 05:30,9,985.75,986.25,985.25,985.25,17
20170301|2016-09-09 06:00,9,985.5,985.5,984.5,984.5,4
20170301|2016-09-09 06:30,9,984.5,984.5,983.25,983.25,4
20170301|2016-09-09 07:00,9,983,985.25,983,985.25,26
20170301|2016-09-09 07:30,9,983.75,984.5,982.5,982.75,23
20170301|2016-09-09 08:30,9,984,986.25,978.75,981.25,488
20170301|2016-09-09 09:00,9,980.5,985.75,980.5,985.25,114
20170301|2016-09-09 09:30,9,984.5,987.25,982.75,986.75,247
20170301|2016-09-09 10:00,9,987,988.75,986.25,987.25,117
20170301|2016-09-09 10:30,9,988,990,988,988,149
20170301|2016-09-09 11:00,9,989.25,989.5,983.75,983.75,133
20170301|2016-09-09 11:30,9,983.75,986.5,983.5,985.75,61
20170301|2016-09-09 12:00,9,986.25,988,985.75,988,69
20170301|2016-09-09 12:30,9,988,989.5,988,989.5,66
20170301|2016-09-09 13:00,9,989,989.25,984.75,985,686
20170301|2016-09-11 19:00,12,984.25,985.5,984.25,984.25,30
20170301|2016-09-11 19:30,12,984.75,984.75,984.75,984.75,4
20170301|2016-09-11 20:00,12,983.75,983.75,979.5,979.5,61
20170301|2016-09-11 20:30,12,978.75,978.75,977.5,978,35
20170301|2016-09-11 21:00,12,978,979.5,978,979.5,4
20170301|2016-09-11 21:30,12,978.75,979,978,978,32
20170301|2016-09-11 22:00,12,978,978,977.5,977.75,26
20170301|2016-09-11 23:30,12,978.75,978.75,978.75,978.75,15
20170301|2016-09-12 00:00,12,978.75,978.75,978.5,978.5,15
20170301|2016-09-12 00:30,12,978.5,979.25,978.25,978.25,31
20170301|2016-09-12 01:00,12,979.25,981,978.75,981,118
20170301|2016-09-12 01:30,12,980.25,981.25,979.75,980.25,229
20170301|2016-09-12 02:00,12,981.25,981.75,980,980.75,58
20170301|2016-09-12 02:30,12,980.75,980.75,980,980,90
20170301|2016-09-12 03:00,12,981.25,981.25,980.25,980.25,7
20170301|2016-09-12 03:30,12,980.75,981.25,980.25,980.5,62
20170301|2016-09-12 04:00,12,980.5,980.5,980.5,980.5,1
20170301|2016-09-12 05:00,12,980.25,980.25,979.75,980.25,6
20170301|2016-09-12 06:00,12,981.25,981.25,980.75,981,21
20170301|2016-09-12 06:30,12,981,981,980.5,981,8
20170301|2016-09-12 07:00,12,980.25,982.5,980.25,982.25,13
20170301|2016-09-12 07:30,12,982.25,982.75,982.25,982.5,17
20170301|2016-09-12 08:30,12,983.25,988,982.25,986,250
20170301|2016-09-12 09:00,12,986.25,988.5,985.75,986.25,142
20170301|2016-09-12 09:30,12,986,986,984.25,984.5,91
20170301|2016-09-12 10:00,12,984.25,987.5,983.75,987.25,85
20170301|2016-09-12 10:30,12,986.75,995.5,986.75,994.25,422
20170301|2016-09-12 11:00,12,994.75,996,969.25,974,1235
20170301|2016-09-12 11:30,12,974,974,966.25,969.25,242
20170301|2016-09-12 12:00,12,968.75,972,968.5,970.25,118
20170301|2016-09-12 12:30,12,970.25,975.75,969.25,974.75,229
20170301|2016-09-12 13:00,12,974.5,976.25,970.75,973.25,699
20170301|2016-09-12 19:00,13,971.75,973.25,970,973.25,9
20170301|2016-09-12 19:30,13,971,971.75,971,971,3
20170301|2016-09-12 20:00,13,973.5,978,973.25,978,78
20170301|2016-09-12 20:30,13,978.25,978.25,977,977,25
20170301|2016-09-12 21:30,13,977.25,977.25,977.25,977.25,1
20170301|2016-09-12 22:00,13,974.75,974.75,974.75,974.75,4
20170301|2016-09-12 22:30,13,973,973,972.75,972.75,2
20170301|2016-09-12 23:00,13,972.5,972.5,972.5,972.5,3
20170301|2016-09-13 00:00,13,974,974,974,974,2
20170301|2016-09-13 00:30,13,974,974,972,973,30
20170301|2016-09-13 01:00,13,971.75,972,971.75,972,22
20170301|2016-09-13 01:30,13,971.5,974.75,970,973.75,30
20170301|2016-09-13 02:00,13,974,974,970,971,6
20170301|2016-09-13 03:00,13,969.5,969.5,969,969,3
20170301|2016-09-13 03:30,13,969.25,969.25,968,968.25,61
20170301|2016-09-13 04:00,13,967.75,967.75,967.25,967.25,20
20170301|2016-09-13 05:00,13,968,968,966,967.25,25
20170301|2016-09-13 05:30,13,967.25,968,967.25,967.5,21
20170301|2016-09-13 06:00,13,967.75,968,966.25,966.5,4
20170301|2016-09-13 06:30,13,966.75,966.75,966.25,966.25,6
20170301|2016-09-13 07:00,13,966.75,966.75,964,964.5,91
20170301|2016-09-13 07:30,13,964.5,966.75,964.25,964.75,102
20170301|2016-09-13 08:30,13,965,966,959.5,959.75,773
20170301|2016-09-13 09:00,13,959.75,962.5,958.25,961.25,1180
20170301|2016-09-13 09:30,13,961,961.75,958.75,959.75,480
20170301|2016-09-13 10:00,13,960,960.5,957,958.75,671
20170301|2016-09-13 10:30,13,958.25,959,955.25,956.75,441
20170301|2016-09-13 11:00,13,956.75,957.5,953.5,954.75,391
20170301|2016-09-13 11:30,13,954.5,957,952.25,955.75,738
20170301|2016-09-13 12:00,13,955.75,957.25,954.25,956,227
20170301|2016-09-13 12:30,13,956,957.25,954.25,954.75,173
20170301|2016-09-13 13:00,13,955,955,951.5,954.25,1112
20170301|2016-09-13 19:00,14,952.5,953.25,952.25,952.75,19
20170301|2016-09-13 20:00,14,953,954.25,952.25,954,32
20170301|2016-09-13 20:30,14,954.25,954.75,954,954.75,16
20170301|2016-09-13 21:00,14,954.75,954.75,952.5,952.5,6
20170301|2016-09-13 21:30,14,953.25,954,952.75,953.5,21
20170301|2016-09-13 22:00,14,954.5,955,954.5,955,5
20170301|2016-09-13 23:30,14,954.5,954.5,954.5,954.5,2
20170301|2016-09-14 00:00,14,954.75,954.75,954,954,2
20170301|2016-09-14 00:30,14,955.5,955.5,955,955.5,10
20170301|2016-09-14 01:00,14,954.75,955.75,954.75,955.75,23
20170301|2016-09-14 01:30,14,954.75,955,954.25,954.75,13
20170301|2016-09-14 02:00,14,954.25,954.25,953.75,953.75,4
20170301|2016-09-14 02:30,14,954,954.5,954,954.5,11
20170301|2016-09-14 03:00,14,954.5,954.5,954.5,954.5,25
20170301|2016-09-14 03:30,14,954.25,954.75,954.25,954.75,21
20170301|2016-09-14 04:00,14,953.75,954.5,953.5,954.5,6
20170301|2016-09-14 05:00,14,954.25,954.75,954.25,954.75,3
20170301|2016-09-14 05:30,14,955.5,955.75,955.5,955.5,3
20170301|2016-09-14 06:00,14,955.25,955.25,955.25,955.25,1
20170301|2016-09-14 06:30,14,955,955.75,955,955,10
20170301|2016-09-14 07:00,14,955,955,952.25,952.5,24
20170301|2016-09-14 07:30,14,952.5,953.5,952.25,953.25,175
20170301|2016-09-14 08:30,14,953.75,957,952.5,955.75,853
20170301|2016-09-14 09:00,14,955.75,956.25,950.5,952.5,337
20170301|2016-09-14 09:30,14,952.25,956.25,952.25,953.75,166
20170301|2016-09-14 10:00,14,955,956.75,954.25,955.25,159
20170301|2016-09-14 10:30,14,954.75,955.5,952.75,953.25,377
20170301|2016-09-14 11:00,14,953.75,955,953,953.75,83
20170301|2016-09-14 11:30,14,953.5,953.5,951.5,952,467
20170301|2016-09-14 12:00,14,952,953,952,952.25,285
20170301|2016-09-14 12:30,14,952.25,954.25,952,952.5,114
20170301|2016-09-14 13:00,14,952.5,952.75,951,952.25,756
20170301|2016-09-14 19:00,15,953.5,954,953,953.25,13
20170301|2016-09-14 19:30,15,953.5,953.5,953.5,953.5,1
20170301|2016-09-14 20:00,15,952.75,952.75,952.5,952.5,3
20170301|2016-09-14 21:30,15,952.25,952.25,951.5,951.5,12
20170301|2016-09-14 22:00,15,951,951.25,951,951.25,3
20170301|2016-09-14 23:00,15,952.25,952.25,952.25,952.25,1
20170301|2016-09-14 23:30,15,952.5,953.5,952.5,953.5,5
20170301|2016-09-15 01:00,15,952,952,952,952,1
20170301|2016-09-15 01:30,15,952,952,952,952,1
20170301|2016-09-15 02:00,15,952.75,952.75,952.25,952.25,7
20170301|2016-09-15 03:00,15,953.25,953.25,953.25,953.25,1
20170301|2016-09-15 03:30,15,953,954,953,954,3
20170301|2016-09-15 04:00,15,954.25,954.25,954.25,954.25,1
20170301|2016-09-15 04:30,15,954.75,955.25,954.75,955.25,3
20170301|2016-09-15 05:00,15,954,954.25,953.75,953.75,19
20170301|2016-09-15 05:30,15,954.5,955.25,954.5,955.25,9
20170301|2016-09-15 06:00,15,954.75,955.5,954.75,954.75,12
20170301|2016-09-15 06:30,15,954.75,955.5,954.5,955.5,129
20170301|2016-09-15 07:00,15,955.5,955.5,955,955.25,9
20170301|2016-09-15 07:30,15,956,957,955.75,956.75,23
20170301|2016-09-15 08:30,15,956,956,950.25,953.5,821
20170301|2016-09-15 09:00,15,953.5,954.5,952.25,952.75,303
20170301|2016-09-15 09:30,15,952.5,954,951.5,953.75,164
20170301|2016-09-15 10:00,15,954.25,959.25,954.25,958.5,361
20170301|2016-09-15 10:30,15,958.75,962,958.25,958.25,338
20170301|2016-09-15 11:00,15,958.25,959.5,957.5,959,184
20170301|2016-09-15 11:30,15,959,960.5,958.25,959.5,167
20170301|2016-09-15 12:00,15,959.75,960.75,958.75,960,65
20170301|2016-09-15 12:30,15,959.5,960,958.5,959.25,209
20170301|2016-09-15 13:00,15,959.25,960,958,958.5,157
20170301|2016-09-15 19:00,16,957.5,957.75,957.5,957.75,2
20170301|2016-09-15 20:30,16,957,957,957,957,1
20170301|2016-09-15 21:00,16,958.5,958.5,958.5,958.5,1
20170301|2016-09-15 23:00,16,958.5,958.5,958.5,958.5,1
20170301|2016-09-15 23:30,16,958.75,958.75,958.5,958.5,2
20170301|2016-09-16 00:30,16,958.75,958.75,958.75,958.75,1
20170301|2016-09-16 01:00,16,959.5,959.5,959.5,959.5,1
20170301|2016-09-16 02:00,16,958.75,959.25,958.75,959.25,5
20170301|2016-09-16 03:30,16,960.25,960.25,960.25,960.25,2
20170301|2016-09-16 05:30,16,958.75,958.75,958,958.25,5
20170301|2016-09-16 06:00,16,958.5,959,958.5,958.5,9
20170301|2016-09-16 06:30,16,958,958,956.25,956.25,11
20170301|2016-09-16 07:00,16,955.75,956,955,955.25,49
20170301|2016-09-16 07:30,16,955,955.5,954.75,955.25,14
20170301|2016-09-16 08:30,16,955.5,971,955.25,969.75,873
20170301|2016-09-16 09:00,16,969.75,972.25,965.25,965.75,270
20170301|2016-09-16 09:30,16,965,967.25,963.75,965.75,90
20170301|2016-09-16 10:00,16,966.5,970.75,966.5,970.5,68
20170301|2016-09-16 10:30,16,970.75,973.75,969.5,971.75,316
20170301|2016-09-16 11:00,16,972.25,974.25,971.25,973.25,416
20170301|2016-09-16 11:30,16,973.25,973.5,970,970.5,137
20170301|2016-09-16 12:00,16,970.25,973.5,969.25,972.25,159
20170301|2016-09-16 12:30,16,972.5,976.25,972.5,974,276
20170301|2016-09-16 13:00,16,974,976,972.75,974,303
20170301|2016-09-18 19:00,19,977.75,982.5,977.25,978.75,98
20170301|2016-09-18 19:30,19,979.5,980.5,979.25,980,52
20170301|2016-09-18 20:00,19,979,981.25,976.5,980.75,65
20170301|2016-09-18 20:30,19,981.5,981.5,980.25,980.25,14
20170301|2016-09-18 21:00,19,981.25,981.25,981.25,981.25,2
20170301|2016-09-18 21:30,19,981.75,982.75,981.75,982.75,10
20170301|2016-09-18 22:00,19,983.75,986,983.5,985.5,46
20170301|2016-09-18 22:30,19,985.5,986,985.5,985.5,7
20170301|2016-09-18 23:00,19,986,986.25,986,986.25,29
20170301|2016-09-18 23:30,19,985.75,985.75,984.5,984.5,9
20170301|2016-09-19 00:00,19,985.25,985.25,984.5,984.75,7
20170301|2016-09-19 00:30,19,985,985,984,984.5,48
20170301|2016-09-19 01:00,19,984.75,984.75,984.25,984.25,11
20170301|2016-09-19 01:30,19,984.75,985.75,984,985.5,9
20170301|2016-09-19 02:00,19,985,985,985,985,2
20170301|2016-09-19 03:00,19,985.75,986.5,985.75,986.5,10
20170301|2016-09-19 03:30,19,986.25,986.75,986.25,986.75,11
20170301|2016-09-19 04:00,19,987.75,988,987,987,26
20170301|2016-09-19 04:30,19,987.5,987.5,985.5,985.5,9
20170301|2016-09-19 05:00,19,986,986,984.75,984.75,10
20170301|2016-09-19 05:30,19,984,984,981.75,983,28
20170301|2016-09-19 06:00,19,983.5,983.5,983,983.25,9
20170301|2016-09-19 06:30,19,984.25,984.25,983.75,983.75,6
20170301|2016-09-19 07:00,19,984,984.25,983.25,984,12
20170301|2016-09-19 07:30,19,983.75,984.5,983.75,984.25,8
20170301|2016-09-19 08:30,19,985.5,988,981.75,985.5,462
20170301|2016-09-19 09:00,19,986.25,986.75,983.75,983.75,215
20170301|2016-09-19 09:30,19,983.75,983.75,980.75,982,103
20170301|2016-09-19 10:00,19,981.5,982.75,980,981.75,176
20170301|2016-09-19 10:30,19,982,984.5,981.75,982.75,248
20170301|2016-09-19 11:00,19,982.25,982.25,976.25,976.5,201
20170301|2016-09-19 11:30,19,977.5,978.5,975,978,306
20170301|2016-09-19 12:00,19,978.5,979.25,976.5,976.5,94
20170301|2016-09-19 12:30,19,976,978.5,975,977.75,93
20170301|2016-09-19 13:00,19,978.5,983,977,983,300
20170301|2016-09-19 19:00,20,982.25,983.75,981.75,981.75,25
20170301|2016-09-19 19:30,20,982.25,982.25,981.75,981.75,105
20170301|2016-09-19 20:00,20,982,987,980.5,987,83
20170301|2016-09-19 20:30,20,988,991,988,988.75,82
20170301|2016-09-19 21:00,20,989.5,989.5,988.5,988.75,39
20170301|2016-09-19 21:30,20,988.75,990.25,987,987,131
20170301|2016-09-19 22:00,20,988.75,989.25,988.75,989.25,6
20170301|2016-09-19 22:30,20,988.75,988.75,988.75,988.75,1
20170301|2016-09-19 23:30,20,990.25,990.25,990.25,990.25,1
20170301|2016-09-20 00:30,20,989,990,989,989.25,17
20170301|2016-09-20 01:00,20,990.25,990.25,987.75,988.75,35
20170301|2016-09-20 01:30,20,989,990,988.75,989.75,142
20170301|2016-09-20 02:00,20,989.25,989.25,987.5,987.5,4
20170301|2016-09-20 02:30,20,988.5,988.75,987,987.75,17
20170301|2016-09-20 03:00,20,989.25,989.25,988.25,988.25,3
20170301|2016-09-20 03:30,20,988.5,988.5,988,988,7
20170301|2016-09-20 04:30,20,988.75,989,988.5,989,41
20170301|2016-09-20 05:00,20,988.75,989,988.75,989,3
20170301|2016-09-20 05:30,20,989,989.5,988.75,988.75,24
20170301|2016-09-20 06:30,20,988,988,987.5,987.5,4
20170301|2016-09-20 07:00,20,987.75,990,987,989.75,36
20170301|2016-09-20 07:30,20,990,990,987.75,987.75,50
20170301|2016-09-20 08:30,20,987.5,996.5,987.5,994,902
20170301|2016-09-20 09:00,20,994.5,997,994.25,996.5,273
20170301|2016-09-20 09:30,20,996.25,1001.75,996.25,997.5,477
20170301|2016-09-20 10:00,20,997.5,999,995.75,998.25,332
20170301|2016-09-20 10:30,20,998.25,999.75,995.5,996,231
20170301|2016-09-20 11:00,20,996.75,998.25,996.25,996.75,124
20170301|2016-09-20 11:30,20,997.75,999.25,997,998.5,118
20170301|2016-09-20 12:00,20,998.5,998.5,996.5,998,245
20170301|2016-09-20 12:30,20,997.5,997.75,996.75,997.75,142
20170301|2016-09-20 13:00,20,998.5,999,996.75,997,388
20170301|2016-09-20 19:00,21,996.25,997.75,996,996.75,117
20170301|2016-09-20 19:30,21,996.75,996.75,996.5,996.5,3
20170301|2016-09-20 20:00,21,996.5,997.25,995.25,995.25,91
20170301|2016-09-20 20:30,21,995,995.5,994.75,995.25,17
20170301|2016-09-20 21:00,21,996,996.25,995.75,995.75,10
20170301|2016-09-20 21:30,21,995.25,995.25,992.5,992.5,27
20170301|2016-09-20 22:00,21,992.75,994.25,992.75,994.25,27
20170301|2016-09-21 00:00,21,993.25,993.25,993.25,993.25,5
20170301|2016-09-21 00:30,21,993.5,994.75,993.5,993.5,28
20170301|2016-09-21 01:00,21,993.75,993.75,993,993,12
20170301|2016-09-21 01:30,21,993,993.75,992.75,993.5,17
20170301|2016-09-21 02:00,21,994.5,995,994.5,995,5
20170301|2016-09-21 02:30,21,994.75,994.75,994,994,8
20170301|2016-09-21 03:00,21,993.5,993.5,993.5,993.5,1
20170301|2016-09-21 03:30,21,992.75,992.75,992.75,992.75,1
20170301|2016-09-21 04:00,21,993,994,993,993.75,7
20170301|2016-09-21 04:30,21,994.25,995,994.25,995,6
20170301|2016-09-21 05:30,21,994.25,994.25,994.25,994.25,5
20170301|2016-09-21 06:30,21,994,994,993.5,993.5,13
20170301|2016-09-21 07:00,21,993.75,995.25,993.5,994.5,54
20170301|2016-09-21 07:30,21,994.5,995.25,994.5,995,16
20170301|2016-09-21 08:30,21,995,998.75,991.75,992.5,835
20170301|2016-09-21 09:00,21,991.5,991.75,985,985.5,648
20170301|2016-09-21 09:30,21,986,986.5,982,983.25,562
20170301|2016-09-21 10:00,21,983,987.5,983,985.5,93
20170301|2016-09-21 10:30,21,986,986,982.75,983.25,161
20170301|2016-09-21 11:00,21,983.5,985,983,983.25,108
20170301|2016-09-21 11:30,21,983.25,986,983.25,985,107
20170301|2016-09-21 12:00,21,984.5,984.75,981.75,982,89
20170301|2016-09-21 12:30,21,982.5,983,980.75,983,139
20170301|2016-09-21 13:00,21,982.75,985.5,982.5,984.25,486
20170301|2016-09-21 19:00,22,984,985,982.75,984.5,30
20170301|2016-09-21 19:30,22,985.5,985.5,985.5,985.5,1
20170301|2016-09-21 20:00,22,986.25,989.25,985.75,989.25,148
20170301|2016-09-21 20:30,22,989,989.5,987.75,989,334
20170301|2016-09-21 21:00,22,989,989.5,989,989,92
20170301|2016-09-21 21:30,22,989.75,990.75,989.5,989.5,498
20170301|2016-09-21 22:00,22,990.25,992.25,986.25,986.25,696
20170301|2016-09-21 22:30,22,986.25,986.5,986.25,986.5,4
20170301|2016-09-22 00:00,22,987,987,986.5,986.75,16
20170301|2016-09-22 00:30,22,987,987,983.25,984.75,67
20170301|2016-09-22 01:00,22,983,983.75,981.25,981.25,75
20170301|2016-09-22 01:30,22,981.25,982.25,980.25,981,29
20170301|2016-09-22 02:00,22,980.25,981.25,980.25,981,4
20170301|2016-09-22 02:30,22,981.25,982.5,981.25,982.5,14
20170301|2016-09-22 03:00,22,981.75,982.25,981.25,982,12
20170301|2016-09-22 03:30,22,982.75,983.5,982.75,982.75,11
20170301|2016-09-22 04:00,22,983.5,985.75,983.5,985.5,20
20170301|2016-09-22 04:30,22,985.75,988.5,985.75,988,94
20170301|2016-09-22 05:00,22,988,988.5,986.5,986.5,12
20170301|2016-09-22 05:30,22,987.5,987.5,986.75,986.75,37
20170301|2016-09-22 06:00,22,986.75,986.75,986.75,986.75,1
20170301|2016-09-22 06:30,22,988,988,988,988,1
20170301|2016-09-22 07:00,22,988,989.25,987,988.5,67
20170301|2016-09-22 07:30,22,988,988.5,986.5,988.5,25
20170301|2016-09-22 08:30,22,988.5,992.5,982.75,983.75,389
20170301|2016-09-22 09:00,22,984,986.25,982.25,985.25,140
20170301|2016-09-22 09:30,22,985.25,988.25,984,987.75,91
20170301|2016-09-22 10:00,22,988,988.25,986,986,133
20170301|2016-09-22 10:30,22,986.75,989,986.75,988,86
20170301|2016-09-22 11:00,22,987.75,990.75,987.75,987.75,114
20170301|2016-09-22 11:30,22,987.75,988.5,985,985,64
20170301|2016-09-22 12:00,22,984.5,985.5,983.75,984.25,95
20170301|2016-09-22 12:30,22,984.5,986.25,983.5,984.5,218
20170301|2016-09-22 13:00,22,985,986.5,984.25,984.5,313
20170301|2016-09-22 19:00,23,985.25,985.25,984.25,984.25,3
20170301|2016-09-22 20:00,23,984,984,981.5,981.5,13
20170301|2016-09-22 21:00,23,982,982,980.75,981.5,26
20170301|2016-09-22 21:30,23,981,982.25,981,982.25,8
20170301|2016-09-22 22:00,23,982,982,980.5,980.5,81
20170301|2016-09-22 22:30,23,980.5,980.5,980.25,980.5,5
20170301|2016-09-22 23:00,23,980.25,981,980.25,981,10
20170301|2016-09-23 00:00,23,980.25,980.25,980,980,4
20170301|2016-09-23 00:30,23,979.5,981,978.75,981,35
20170301|2016-09-23 01:00,23,980.5,981.25,979.5,980.75,69
20170301|2016-09-23 01:30,23,979.5,979.5,978,978.75,49
20170301|2016-09-23 02:00,23,978,978.75,977.75,978.5,29
20170301|2016-09-23 02:30,23,977.75,977.75,977.5,977.5,3
20170301|2016-09-23 03:00,23,977.25,977.25,976.5,976.75,30
20170301|2016-09-23 03:30,23,977,977,976.5,976.5,8
20170301|2016-09-23 04:30,23,977.5,978.25,977,978.25,21
20170301|2016-09-23 05:00,23,978.5,979.25,978,979,16
20170301|2016-09-23 05:30,23,979,979,979,979,5
20170301|2016-09-23 06:00,23,979,979,979,979,3
20170301|2016-09-23 06:30,23,978.5,978.75,977.25,977.5,17
20170301|2016-09-23 07:00,23,977.5,978.25,977,977.25,15
20170301|2016-09-23 07:30,23,976.5,977,975,975.5,56
20170301|2016-09-23 08:30,23,976.25,976.5,972,975.25,460
20170301|2016-09-23 09:00,23,974.5,974.5,971.25,973,408
20170301|2016-09-23 09:30,23,973,973.25,968.25,968.5,456
20170301|2016-09-23 10:00,23,968.5,970,966.25,968,300
20170301|2016-09-23 10:30,23,967.5,967.75,964,964.25,363
20170301|2016-09-23 11:00,23,964.25,967.5,964,965.5,221
20170301|2016-09-23 11:30,23,965.25,968,965,967.5,175
20170301|2016-09-23 12:00,23,967,968,966.5,967,157
20170301|2016-09-23 12:30,23,966.75,968.5,966.5,966.5,278
20170301|2016-09-23 13:00,23,967,969,965,965.25,287
20170301|2016-09-25 19:00,26,963,966,961.25,965,55
20170301|2016-09-25 19:30,26,965,966.5,965,965.5,9
20170301|2016-09-25 20:00,26,966.25,971.25,966.25,971,124
20170301|2016-09-25 20:30,26,971.5,972,968.75,968.75,133
20170301|2016-09-25 21:00,26,970,970,968.75,969,115
20170301|2016-09-25 21:30,26,969,970,969,970,4
20170301|2016-09-25 22:00,26,971.5,971.5,969.25,970,8
20170301|2016-09-25 22:30,26,970,970,970,970,1
20170301|2016-09-26 00:30,26,969,970.75,969,970,200
20170301|2016-09-26 01:00,26,970,970.25,970,970.25,166
20170301|2016-09-26 01:30,26,970.25,971.75,969.5,969.5,37
20170301|2016-09-26 02:00,26,968,968,968,968,2
20170301|2016-09-26 02:30,26,969.25,969.25,968.5,968.75,8
20170301|2016-09-26 03:00,26,968,968.75,968,968.75,24
20170301|2016-09-26 03:30,26,967.75,967.75,966.75,966.75,35
20170301|2016-09-26 04:30,26,966,966,965.25,965.25,18
20170301|2016-09-26 05:00,26,965.25,966.75,965.25,966.5,13
20170301|2016-09-26 05:30,26,966.25,966.25,966.25,966.25,1
20170301|2016-09-26 06:00,26,965.5,965.5,965.25,965.25,60
20170301|2016-09-26 06:30,26,965.25,966.25,965,966.25,197
20170301|2016-09-26 07:00,26,966.25,966.75,964.25,964.5,60
20170301|2016-09-26 07:30,26,964.5,965,964.5,965,7
20170301|2016-09-26 08:30,26,965.25,968.25,963.5,964.75,783
20170301|2016-09-26 09:00,26,964.5,966,962.75,963.25,464
20170301|2016-09-26 09:30,26,963.5,963.75,961,961.25,441
20170301|2016-09-26 10:00,26,961.25,963.25,960,961.5,1029
20170301|2016-09-26 10:30,26,961,961.25,958.25,958.5,274
20170301|2016-09-26 11:00,26,958.5,959.25,956.75,959.25,131
20170301|2016-09-26 11:30,26,959.25,960,956,957.25,190
20170301|2016-09-26 12:00,26,957.75,959.5,957.5,958,144
20170301|2016-09-26 12:30,26,958.25,959,957.5,959,46
20170301|2016-09-26 13:00,26,959,959.5,957.25,959,267
20170301|2016-09-26 19:00,27,958.75,960.25,958.75,960.25,15
20170301|2016-09-26 19:30,27,960,960.75,960,960.75,4
20170301|2016-09-26 20:00,27,961,961.5,959,961.5,51
20170301|2016-09-26 20:30,27,960.25,961.25,959.5,961.25,68
20170301|2016-09-26 21:00,27,961,961,960.5,960.5,17
20170301|2016-09-26 21:30,27,960.5,961.5,960.25,960.25,50
20170301|2016-09-26 22:00,27,959.75,960,959.75,960,2
20170301|2016-09-27 00:30,27,959.75,959.75,957.25,957.5,24
20170301|2016-09-27 01:00,27,957.5,958.25,957.5,957.75,5
20170301|2016-09-27 01:30,27,958.75,959.75,958.75,959,31
20170301|2016-09-27 02:00,27,958.25,959,958.25,958.75,8
20170301|2016-09-27 02:30,27,959,959,959,959,1
20170301|2016-09-27 03:00,27,959,959,959,959,16
20170301|2016-09-27 03:30,27,959.5,959.5,959.25,959.5,27
20170301|2016-09-27 04:00,27,959.75,959.75,959,959,3
20170301|2016-09-27 04:30,27,959.25,960.25,959,960.25,7
20170301|2016-09-27 05:00,27,960.25,960.25,959.5,959.75,10
20170301|2016-09-27 05:30,27,959.25,959.25,959.25,959.25,31
20170301|2016-09-27 06:30,27,959.5,960,959.5,959.5,79
20170301|2016-09-27 07:00,27,960.5,960.5,959.25,959.25,42
20170301|2016-09-27 07:30,27,959.25,960,959,960,58
20170301|2016-09-27 08:30,27,958.75,958.75,954.5,955.5,2082
20170301|2016-09-27 09:00,27,955.5,956,954,954.75,1397
20170301|2016-09-27 09:30,27,954.5,954.5,951,952,1440
20170301|2016-09-27 10:00,27,952.25,952.25,947.5,948.5,1051
20170301|2016-09-27 10:30,27,948.25,953.5,948,953.25,571
20170301|2016-09-27 11:00,27,953.25,956.25,952.25,953.75,656
20170301|2016-09-27 11:30,27,953.25,954.75,952.5,954.5,344
20170301|2016-09-27 12:00,27,954,962.5,954,962,605
20170301|2016-09-27 12:30,27,962.25,964,960.75,962,371
20170301|2016-09-27 13:00,27,961.25,966,960.5,965.5,491
20170301|2016-09-27 19:00,28,964,965,963.5,963.5,13
20170301|2016-09-27 19:30,28,963,964,962.25,962.25,18
20170301|2016-09-27 20:00,28,962,962,960,960.25,180
20170301|2016-09-27 20:30,28,962,962.25,961.5,961.5,10
20170301|2016-09-27 21:30,28,962,962.25,961,961.25,163
20170301|2016-09-27 22:00,28,961.5,963.25,961.5,962,151
20170301|2016-09-27 22:30,28,962.5,962.5,962.5,962.5,1
20170301|2016-09-27 23:30,28,962.5,962.5,962.5,962.5,3
20170301|2016-09-28 00:30,28,961,962.5,961,962.5,27
20170301|2016-09-28 01:00,28,961.75,961.75,961,961,2
20170301|2016-09-28 01:30,28,961,961.5,961,961.5,5
20170301|2016-09-28 02:00,28,962,962.25,962,962,13
20170301|2016-09-28 02:30,28,962.5,962.5,962.5,962.5,1
20170301|2016-09-28 03:00,28,962.5,962.5,962,962,13
20170301|2016-09-28 03:30,28,962.25,962.25,962,962,3
20170301|2016-09-28 04:00,28,961.5,961.5,960,961,14
20170301|2016-09-28 04:30,28,960,960,959.75,959.75,5
20170301|2016-09-28 05:30,28,960.75,961,960.5,960.5,3
20170301|2016-09-28 06:00,28,960.25,961.5,960.25,961.5,6
20170301|2016-09-28 06:30,28,961.5,962,959.75,959.75,140
20170301|2016-09-28 07:00,28,960.25,960.75,959.5,960.25,96
20170301|2016-09-28 07:30,28,960.25,960.5,959.5,959.75,15
20170301|2016-09-28 08:30,28,960,965.5,957.75,962,754
20170301|2016-09-28 09:00,28,962.25,965.25,958.75,964.5,454
20170301|2016-09-28 09:30,28,964.75,966.75,964,965.75,478
20170301|2016-09-28 10:00,28,966.25,967.5,965,967,207
20170301|2016-09-28 10:30,28,967,967.5,963.75,964.75,134
20170301|2016-09-28 11:00,28,965.25,965.75,959,960.25,222
20170301|2016-09-28 11:30,28,959.75,963.25,959.5,962,108
20170301|2016-09-28 12:00,28,962.5,963.25,959.5,961.25,104
20170301|2016-09-28 12:30,28,961,962.25,960.25,962.25,148
20170301|2016-09-28 13:00,28,962.25,962.5,957.75,958.5,476
20170301|2016-09-28 19:00,29,959.5,960.75,959,959.75,23
20170301|2016-09-28 19:30,29,960.5,961.25,960.25,960.5,21
20170301|2016-09-28 20:00,29,961.5,965.5,961.5,965,53
20170301|2016-09-28 20:30,29,965.75,967,965.75,967,64
20170301|2016-09-28 21:00,29,966.5,966.75,966.5,966.5,14
20170301|2016-09-28 21:30,29,966.25,966.75,965,966.5,19
20170301|2016-09-28 22:00,29,968,969,967.75,968.5,16
20170301|2016-09-28 22:30,29,968,968.75,967.5,968.75,28
20170301|2016-09-28 23:00,29,968.75,968.75,968,968,7
20170301|2016-09-29 00:00,29,967,967.25,966.5,967.25,14
20170301|2016-09-29 00:30,29,967.5,968,966,966,25
20170301|2016-09-29 01:00,29,966.75,966.75,964.75,965.25,21
20170301|2016-09-29 01:30,29,965.25,965.75,965.25,965.75,3
20170301|2016-09-29 02:00,29,965.75,966.25,964.75,965.25,11
20170301|2016-09-29 02:30,29,965,965.25,965,965,7
20170301|2016-09-29 03:00,29,965.75,967.5,965.75,967.5,8
20170301|2016-09-29 03:30,29,967.25,967.25,966.75,967,4
20170301|2016-09-29 04:00,29,966.5,966.5,966.5,966.5,2
20170301|2016-09-29 04:30,29,966.5,966.5,965.75,965.75,9
20170301|2016-09-29 05:00,29,966,966.25,966,966.25,2
20170301|2016-09-29 05:30,29,966.5,966.5,966.25,966.25,5
20170301|2016-09-29 06:00,29,966,966.25,966,966,6
20170301|2016-09-29 06:30,29,966,966.25,965.75,966.25,6
20170301|2016-09-29 07:00,29,966.25,966.75,966,966,26
20170301|2016-09-29 07:30,29,966.25,967,966,966.25,32
20170301|2016-09-29 08:30,29,966.5,966.5,962.5,962.5,271
20170301|2016-09-29 09:00,29,962.75,966.5,962.75,964.5,244
20170301|2016-09-29 09:30,29,965,966.25,960.5,962.75,491
20170301|2016-09-29 10:00,29,962.5,963,960.5,962.75,281
20170301|2016-09-29 10:30,29,962.5,962.5,958.75,959.75,384
20170301|2016-09-29 11:00,29,959.75,960.75,959,960.75,141
20170301|2016-09-29 11:30,29,960.5,961.25,960.25,960.75,143
20170301|2016-09-29 12:00,29,961.25,961.75,960,960.25,89
20170301|2016-09-29 12:30,29,960,960.75,959.75,960.75,150
20170301|2016-09-29 13:00,29,961.25,963.5,960.75,963,291
20170301|2016-09-29 19:00,30,962.25,962.25,961.25,961.75,15
20170301|2016-09-29 19:30,30,961.25,961.25,960.5,960.5,2
20170301|2016-09-29 20:00,30,960.5,960.75,957,957,61
20170301|2016-09-29 20:30,30,957.75,960,957.75,960,31
20170301|2016-09-29 21:00,30,960,960,960,960,1
20170301|2016-09-29 22:00,30,958.5,959,958.5,959,75
20170301|2016-09-29 23:00,30,957.75,958.5,957.75,958.5,2
20170301|2016-09-29 23:30,30,958.5,958.5,958.5,958.5,1
20170301|2016-09-30 00:00,30,957.75,958.5,957.5,958.5,8
20170301|2016-09-30 00:30,30,957.75,957.75,957.5,957.5,6
20170301|2016-09-30 01:00,30,959.5,960,959.25,959.25,14
20170301|2016-09-30 01:30,30,959.75,962.25,959.75,962,151
20170301|2016-09-30 02:00,30,962.25,962.25,961,961,29
20170301|2016-09-30 02:30,30,961.5,961.75,959.75,960,31
20170301|2016-09-30 03:00,30,960,960,960,960,1
20170301|2016-09-30 03:30,30,960,961.25,960,961.25,9
20170301|2016-09-30 04:00,30,961.5,961.5,960.25,960.25,2
20170301|2016-09-30 04:30,30,960.75,960.75,960.75,960.75,1
20170301|2016-09-30 05:00,30,960.25,961.25,960.25,961.25,4
20170301|2016-09-30 05:30,30,961,961,961,961,2
20170301|2016-09-30 06:00,30,961.75,964.75,961.75,963.75,30
20170301|2016-09-30 06:30,30,963,963,961,961.75,14
20170301|2016-09-30 07:00,30,962,962,961.5,961.5,28
20170301|2016-09-30 07:30,30,961.5,961.75,960.5,961,48
20170301|2016-09-30 08:30,30,961,971,961,967.5,458
20170301|2016-09-30 09:00,30,967.25,967.25,961.25,961.75,663
20170301|2016-09-30 09:30,30,961.25,961.5,957.75,961.25,451
20170301|2016-09-30 10:00,30,961,963.25,960.5,961.5,109
20170301|2016-09-30 10:30,30,962.5,967,961.75,963.75,191
20170301|2016-09-30 11:00,30,964.5,966.75,955.25,965.5,816
20170301|2016-09-30 11:30,30,966.5,968.5,964.25,968.5,147
20170301|2016-09-30 12:00,30,968.25,970.25,966.5,968,75
20170301|2016-09-30 12:30,30,968,968,964.25,964.75,51
20170301|2016-09-30 13:00,30,964.5,968,962.75,965,758
20170301|2016-10-02 19:00,3,964.75,964.75,963.5,963.5,11
20170301|2016-10-02 19:30,3,964.25,965,964.25,965,5
20170301|2016-10-02 20:00,3,965,967.5,965,967.5,69
20170301|2016-10-02 20:30,3,967.75,967.75,967.75,967.75,12
20170301|2016-10-02 21:00,3,968,968,968,968,8
20170301|2016-10-02 21:30,3,967.75,968,967.75,968,2
20170301|2016-10-02 23:30,3,968.5,968.5,968.5,968.5,1
20170301|2016-10-03 01:30,3,966,966,966,966,1
20170301|2016-10-03 02:00,3,967,967,966.75,966.75,10
20170301|2016-10-03 02:30,3,967,967,967,967,2
20170301|2016-10-03 03:30,3,968.25,968.75,968.25,968.75,13
20170301|2016-10-03 04:00,3,967.25,967.25,967.25,967.25,5
20170301|2016-10-03 04:30,3,966,967.25,966,967,11
20170301|2016-10-03 05:00,3,966.75,966.75,966.75,966.75,1
20170301|2016-10-03 05:30,3,966.5,966.5,965.75,965.75,7
20170301|2016-10-03 06:00,3,965.5,965.5,965.25,965.5,5
20170301|2016-10-03 06:30,3,966,966.5,965,966.5,14
20170301|2016-10-03 07:00,3,967,967,966,966.75,6
20170301|2016-10-03 07:30,3,966.5,967.25,966.25,966.25,11
20170301|2016-10-03 08:30,3,966.5,967,958.5,960.25,411
20170301|2016-10-03 09:00,3,959.5,966,959.25,965.5,213
20170301|2016-10-03 09:30,3,965.5,969.25,963.5,968.25,257
20170301|2016-10-03 10:00,3,969.5,975.25,966.75,974.75,373
20170301|2016-10-03 10:30,3,975,981.5,974.75,981.5,743
20170301|2016-10-03 11:00,3,982,984.75,978.75,981.25,425
20170301|2016-10-03 11:30,3,981.75,982.5,977.5,978.5,180
20170301|2016-10-03 12:00,3,978.75,981.75,978.5,981,106
20170301|2016-10-03 12:30,3,981.5,983.5,980.75,982.5,280
20170301|2016-10-03 13:00,3,982.5,986,982.5,986,373
20170301|2016-10-03 19:00,4,982,983,981.75,983,71
20170301|2016-10-03 19:30,4,983,983,981.5,981.75,16
20170301|2016-10-03 20:00,4,981.5,981.5,980.5,980.5,11
20170301|2016-10-03 20:30,4,981.25,981.25,981.25,981.25,2
20170301|2016-10-03 21:00,4,981.5,981.5,981.5,981.5,1
20170301|2016-10-03 21:30,4,981.25,981.25,981.25,981.25,7
20170301|2016-10-03 22:30,4,982.25,982.25,982,982,5
20170301|2016-10-03 23:30,4,981.75,981.75,981.75,981.75,2
20170301|2016-10-04 01:00,4,981.5,981.5,981.5,981.5,2
20170301|2016-10-04 02:00,4,981.75,981.75,980.5,980.5,8
20170301|2016-10-04 02:30,4,980.5,981.75,980.5,981.5,8
20170301|2016-10-04 03:30,4,982.5,983.25,982,982.25,39
20170301|2016-10-04 04:00,4,981.75,982,981.5,981.75,11
20170301|2016-10-04 04:30,4,981.75,981.75,981.5,981.5,101
20170301|2016-10-04 05:00,4,980.75,981,980.5,981,57
20170301|2016-10-04 05:30,4,981.25,981.25,980.75,981.25,11
20170301|2016-10-04 06:00,4,981.25,981.25,980.75,980.75,14
20170301|2016-10-04 06:30,4,980.25,980.25,978.75,979.75,128
20170301|2016-10-04 07:00,4,978.25,978.5,977.75,978.25,116
20170301|2016-10-04 07:30,4,978,979.5,978,979.5,19
20170301|2016-10-04 08:30,4,979,983.5,977.75,982.75,434
20170301|2016-10-04 09:00,4,982.25,983.5,972.25,977,629
20170301|2016-10-04 09:30,4,977,977,974.5,976.5,231
20170301|2016-10-04 10:00,4,976.25,980.75,976.25,980.75,148
20170301|2016-10-04 10:30,4,981.25,981.25,976.5,977,132
20170301|2016-10-04 11:00,4,977,978.25,975,976.5,60
20170301|2016-10-04 11:30,4,976.25,980,976,977.25,87
20170301|2016-10-04 12:00,4,976.75,978.25,975.75,976.25,134
20170301|2016-10-04 12:30,4,976.25,978.25,975.25,976.25,142
20170301|2016-10-04 13:00,4,975.75,977.5,975.25,975.5,262
20170301|2016-10-04 19:00,5,975.75,977,975.75,976,30
20170301|2016-10-04 19:30,5,976.75,976.75,975.5,975.75,26
20170301|2016-10-04 20:00,5,975.5,975.75,975,975,37
20170301|2016-10-04 21:00,5,976,976,976,976,1
20170301|2016-10-04 21:30,5,977,977,976.25,976.25,3
20170301|2016-10-04 23:00,5,975.5,975.5,975.5,975.5,2
20170301|2016-10-04 23:30,5,975.5,975.5,975.5,975.5,2
20170301|2016-10-05 01:00,5,976,976,976,976,2
20170301|2016-10-05 01:30,5,976,976,976,976,8
20170301|2016-10-05 02:00,5,976.75,977.25,976.75,977,5
20170301|2016-10-05 02:30,5,976.75,976.75,976.5,976.5,9
20170301|2016-10-05 03:00,5,976.25,977.25,976.25,977.25,44
20170301|2016-10-05 03:30,5,977.5,978,977.5,977.75,31
20170301|2016-10-05 04:00,5,978,979,978,979,7
20170301|2016-10-05 04:30,5,979.25,979.25,978.5,978.75,12
20170301|2016-10-05 05:00,5,977.5,977.75,977.5,977.75,22
20170301|2016-10-05 05:30,5,977.5,977.5,977.5,977.5,23
20170301|2016-10-05 06:00,5,977.5,977.75,977.5,977.75,4
20170301|2016-10-05 06:30,5,978.5,978.5,978.5,978.5,1
20170301|2016-10-05 07:00,5,978.25,980,978,978.25,30
20170301|2016-10-05 07:30,5,978.75,979.5,978.5,979,12
20170301|2016-10-05 08:30,5,978.25,979.5,969.75,969.75,565
20170301|2016-10-05 09:00,5,969.5,971.25,964,967.5,754
20170301|2016-10-05 09:30,5,967.5,969.5,965,969,286
20170301|2016-10-05 10:00,5,968.75,972.5,968.25,972.5,297
20170301|2016-10-05 10:30,5,972.5,977.5,972.25,973.5,652
20170301|2016-10-05 11:00,5,973.5,975.75,973,975.5,95
20170301|2016-10-05 11:30,5,975.5,976,971.75,972,99
20170301|2016-10-05 12:00,5,971.75,972.75,970.25,970.5,99
20170301|2016-10-05 12:30,5,970.5,973,969.25,972.25,233
20170301|2016-10-05 13:00,5,972.75,974.25,968.75,969,642
20170301|2016-10-05 19:00,6,969.25,970,968.5,968.75,56
20170301|2016-10-05 19:30,6,969,969.25,968,968.25,23
20170301|2016-10-05 20:00,6,968.25,969.25,968.25,968.25,17
20170301|2016-10-05 20:30,6,968.25,968.5,968.25,968.25,27
20170301|2016-10-05 21:00,6,968,968,967.5,967.5,12
20170301|2016-10-05 21:30,6,967.25,967.25,967.25,967.25,5
20170301|2016-10-05 22:00,6,967.25,967.25,966.25,966.5,36
20170301|2016-10-05 22:30,6,966.25,966.25,966.25,966.25,2
20170301|2016-10-05 23:00,6,966.25,966.5,966.25,966.25,21
20170301|2016-10-05 23:30,6,966,966.25,966,966,12
20170301|2016-10-06 00:00,6,966,966,965.5,965.5,11
20170301|2016-10-06 00:30,6,965.75,965.75,965.75,965.75,6
20170301|2016-10-06 01:30,6,966.25,967,966.25,966.25,38
20170301|2016-10-06 02:00,6,966.25,966.25,966,966.25,22
20170301|2016-10-06 02:30,6,966,966,965,965,23
20170301|2016-10-06 03:00,6,965.25,965.5,965.25,965.5,21
20170301|2016-10-06 03:30,6,965.5,967,965.5,966.75,14
20170301|2016-10-06 04:00,6,965.75,966,965.5,965.5,45
20170301|2016-10-06 04:30,6,965.25,965.75,965.25,965.75,9
20170301|2016-10-06 05:00,6,965.75,965.75,965.75,965.75,2
20170301|2016-10-06 05:30,6,965.75,965.75,965.75,965.75,1
20170301|2016-10-06 06:00,6,966,966,965.5,966,29
20170301|2016-10-06 06:30,6,966.25,966.25,965.75,966,8
20170301|2016-10-06 07:00,6,965.5,966.25,965,966.25,35
20170301|2016-10-06 07:30,6,966.25,967.25,965.25,965.75,52
20170301|2016-10-06 08:30,6,966,970.5,962.5,969,416
20170301|2016-10-06 09:00,6,969,972.5,967.5,968.25,239
20170301|2016-10-06 09:30,6,969,969.25,963.75,964.5,240
20170301|2016-10-06 10:00,6,964,964,960.5,962.75,307
20170301|2016-10-06 10:30,6,962.75,967,961.25,965.75,181
20170301|2016-10-06 11:00,6,966,966.75,964.5,965.25,311
20170301|2016-10-06 11:30,6,965,969.25,964.25,968.25,88
20170301|2016-10-06 12:00,6,968,968.5,967,968.25,49
20170301|2016-10-06 12:30,6,968.25,970.5,966.5,970.5,163
20170301|2016-10-06 13:00,6,971,972.25,970.25,971.75,297
20170301|2016-10-06 19:00,7,971,971.5,970.75,971.25,30
20170301|2016-10-06 19:30,7,974,974.25,973.25,973.5,15
20170301|2016-10-06 20:00,7,972.25,972.25,972.25,972.25,1
20170301|2016-10-06 20:30,7,973,974,973,974,21
20170301|2016-10-06 21:00,7,973.5,973.5,973.5,973.5,1
20170301|2016-10-06 21:30,7,971.75,973.5,971.25,971.5,193
20170301|2016-10-06 22:00,7,971.5,972,971.5,972,2
20170301|2016-10-07 00:00,7,973.25,973.25,972,973.25,6
20170301|2016-10-07 00:30,7,973.25,973.5,973.25,973.5,2
20170301|2016-10-07 01:00,7,974,974.25,974,974.25,8
20170301|2016-10-07 01:30,7,974.75,975,974.75,975,7
20170301|2016-10-07 02:00,7,975.25,975.25,975.25,975.25,1
20170301|2016-10-07 02:30,7,973.75,973.75,973.25,973.5,23
20170301|2016-10-07 03:00,7,973,973,973,973,3
20170301|2016-10-07 03:30,7,974,975,974,975,3
20170301|2016-10-07 04:00,7,973.75,974.25,973.75,974.25,2
20170301|2016-10-07 04:30,7,974,974.25,973.5,973.5,6
20170301|2016-10-07 05:00,7,973.25,973.25,971.25,971.25,37
20170301|2016-10-07 06:00,7,972.75,973.5,972.75,973.25,6
20170301|2016-10-07 06:30,7,973.25,973.25,971,972,15
20170301|2016-10-07 07:00,7,972.25,973.25,970.75,971.5,27
20170301|2016-10-07 07:30,7,972,972.5,971.5,971.5,9
20170301|2016-10-07 08:30,7,972,981,972,980.75,519
20170301|2016-10-07 09:00,7,981.25,981.75,979.5,979.5,201
20170301|2016-10-07 09:30,7,979.75,983.75,979.75,980.75,340
20170301|2016-10-07 10:00,7,981,982,970.5,972.75,405
20170301|2016-10-07 10:30,7,973.25,973.25,968.25,970.75,320
20170301|2016-10-07 11:00,7,970.75,973,967.75,973,283
20170301|2016-10-07 11:30,7,972.75,975,971.75,971.75,153
20170301|2016-10-07 12:00,7,971,972.75,970,972.5,70
20170301|2016-10-07 12:30,7,972.5,973.75,971.25,973,125
20170301|2016-10-07 13:00,7,973,973,967.25,968.5,437
20170301|2016-10-09 19:00,10,967.5,968.5,967,968.5,135
20170301|2016-10-09 19:30,10,968.25,972.25,968,968,272
20170301|2016-10-09 20:00,10,967.5,967.5,962.5,964.5,155
20170301|2016-10-09 20:30,10,965.25,965.5,964.25,964.25,17
20170301|2016-10-09 21:00,10,963,963.5,962.5,963.25,96
20170301|2016-10-09 21:30,10,963.5,963.5,962.25,962.5,30
20170301|2016-10-09 22:00,10,962.75,963.75,962.75,963.75,42
20170301|2016-10-09 22:30,10,963.75,964.25,963.75,964.25,13
20170301|2016-10-10 00:30,10,964.25,965.25,963.75,963.75,106
20170301|2016-10-10 01:00,10,963.75,964.75,963.5,964.75,78
20170301|2016-10-10 01:30,10,965,968,965,967.75,328
20170301|2016-10-10 02:00,10,967.5,967.5,965.25,965.25,7
20170301|2016-10-10 02:30,10,965.75,965.75,965.25,965.25,4
20170301|2016-10-10 03:00,10,965.75,965.75,964.75,965.25,3
20170301|2016-10-10 03:30,10,964.5,966.75,964.5,966.75,30
20170301|2016-10-10 04:00,10,966.5,966.5,966,966,14
20170301|2016-10-10 04:30,10,965.5,966,965.5,966,6
20170301|2016-10-10 05:00,10,966.5,966.5,966.5,966.5,2
20170301|2016-10-10 05:30,10,966.5,966.5,965.5,965.75,3
20170301|2016-10-10 06:00,10,967,967.25,965.5,965.5,9
20170301|2016-10-10 06:30,10,965.25,965.5,965,965.5,8
20170301|2016-10-10 07:00,10,965.25,966.25,964.75,965.75,15
20170301|2016-10-10 07:30,10,965.5,965.75,965,965,20
20170301|2016-10-10 08:30,10,965.5,974,965.25,973.75,1073
20170301|2016-10-10 09:00,10,973.5,976.75,972.25,973,475
20170301|2016-10-10 09:30,10,973.25,975,967.25,967.5,321
20170301|2016-10-10 10:00,10,967.5,968.5,966.25,967.25,338
20170301|2016-10-10 10:30,10,967.5,969.25,967.5,968,110
20170301|2016-10-10 11:00,10,967.75,968.25,965.75,968.25,106
20170301|2016-10-10 11:30,10,968.25,971.75,968.25,969,235
20170301|2016-10-10 12:00,10,969.5,970.25,968.25,968.25,82
20170301|2016-10-10 12:30,10,968.75,970.25,968.75,969.75,117
20170301|2016-10-10 13:00,10,969.5,970.25,967,967,301
20170301|2016-10-10 19:00,11,967.25,967.25,966,966.25,53
20170301|2016-10-10 19:30,11,966,966.5,966,966.5,16
20170301|2016-10-10 20:00,11,966.5,967,965,965.75,34
20170301|2016-10-10 20:30,11,965.75,967.5,965.5,967,248
20170301|2016-10-10 21:00,11,967,970,967,970,290
20170301|2016-10-10 21:30,11,970.5,971.5,969.5,969.5,35
20170301|2016-10-10 22:00,11,969.5,970.5,969,970.5,92
20170301|2016-10-10 22:30,11,970.75,971,970.75,971,32
20170301|2016-10-10 23:00,11,970.5,970.5,970.5,970.5,1
20170301|2016-10-10 23:30,11,970.75,970.75,970.75,970.75,11
20170301|2016-10-11 00:30,11,971.25,972.75,971.25,972.25,146
20170301|2016-10-11 01:00,11,972.25,972.25,971.25,971.75,11
20170301|2016-10-11 01:30,11,971.25,972.5,971,972.5,124
20170301|2016-10-11 02:00,11,970.5,971,970.5,971,5
20170301|2016-10-11 02:30,11,971.25,971.25,971,971.25,3
20170301|2016-10-11 03:00,11,971,971,970.75,970.75,2
20170301|2016-10-11 03:30,11,971.25,971.25,969.5,970.25,104
20170301|2016-10-11 04:00,11,970.5,970.5,970.25,970.25,2
20170301|2016-10-11 04:30,11,971.5,971.5,971.5,971.5,1
20170301|2016-10-11 05:00,11,971.25,971.25,971.25,971.25,2
20170301|2016-10-11 05:30,11,970.5,970.5,970.5,970.5,5
20170301|2016-10-11 06:00,11,971,971,970,970.25,18
20170301|2016-10-11 06:30,11,970.75,970.75,968.75,969.5,73
20170301|2016-10-11 07:00,11,970,970.5,968.5,970,68
20170301|2016-10-11 07:30,11,969.75,969.75,969.25,969.25,13
20170301|2016-10-11 08:30,11,970.5,974,970.5,972,674
20170301|2016-10-11 09:00,11,972.25,972.25,969,970.5,590
20170301|2016-10-11 09:30,11,971.25,973.75,971.25,972.5,392
20170301|2016-10-11 10:00,11,973,973.5,969,969.25,108
20170301|2016-10-11 10:30,11,969.25,971,969,970.5,283
20170301|2016-10-11 11:00,11,970,972,970,970.25,118
20170301|2016-10-11 11:30,11,970,972,970,970.25,201
20170301|2016-10-11 12:00,11,970.75,971.5,969.5,970.5,134
20170301|2016-10-11 12:30,11,970.5,971.75,969.5,971.75,187
20170301|2016-10-11 13:00,11,971.25,971.25,967,967.25,404
20170301|2016-10-11 19:00,12,967,967.5,966.25,966.25,42
20170301|2016-10-11 19:30,12,966.5,966.5,965.75,965.75,25
20170301|2016-10-11 20:00,12,966,966.75,965.25,965.75,49
20170301|2016-10-11 20:30,12,965.75,968,965.75,968,44
20170301|2016-10-11 21:00,12,967.5,967.5,967.5,967.5,1
20170301|2016-10-11 21:30,12,968,968.5,968,968.25,27
20170301|2016-10-11 22:00,12,968.5,969,968.25,969,6
20170301|2016-10-11 22:30,12,969.5,969.5,969.5,969.5,2
20170301|2016-10-11 23:00,12,969.25,969.25,969,969,7
20170301|2016-10-12 00:00,12,968.25,968.25,968,968,5
20170301|2016-10-12 00:30,12,969.75,969.75,965,965.25,206
20170301|2016-10-12 01:00,12,965.25,966.5,965,965.25,275
20170301|2016-10-12 01:30,12,965.25,965.75,963.75,965.5,161
20170301|2016-10-12 02:00,12,964.75,964.75,964.25,964.25,52
20170301|2016-10-12 02:30,12,964.25,965.25,964.25,964.75,52
20170301|2016-10-12 03:00,12,964.5,965.25,964.5,965.25,5
20170301|2016-10-12 03:30,12,965,966.25,965,966,58
20170301|2016-10-12 04:00,12,966.5,967.75,966,966.75,4
20170301|2016-10-12 04:30,12,968,968.25,967.75,968,9
20170301|2016-10-12 05:00,12,967.75,967.75,967.75,967.75,4
20170301|2016-10-12 05:30,12,968.25,970,968.25,969.75,25
20170301|2016-10-12 06:00,12,970.5,970.75,969.25,970.75,18
20170301|2016-10-12 06:30,12,970.5,970.75,970.5,970.75,16
20170301|2016-10-12 07:00,12,970.5,970.75,967.75,968,62
20170301|2016-10-12 07:30,12,968,969,968,968.25,34
20170301|2016-10-12 08:30,12,968.5,972.5,967.25,972,234
20170301|2016-10-12 09:00,12,972,973,970.75,972.25,223
20170301|2016-10-12 09:30,12,972.5,976.75,972.5,972.75,515
20170301|2016-10-12 10:00,12,973,973,966.75,967,296
20170301|2016-10-12 10:30,12,967.25,968.25,966,966,364
20170301|2016-10-12 11:00,12,969.5,984.25,969.5,973.75,2356
20170301|2016-10-12 11:30,12,973.75,973.75,966.75,968.75,777
20170301|2016-10-12 12:00,12,969.25,970.25,965.5,965.5,464
20170301|2016-10-12 12:30,12,965.5,966.75,961.25,961.75,342
20170301|2016-10-12 13:00,12,962,962.25,958,960.5,1398
20170301|2016-10-12 19:00,13,960,961.25,960,960.5,28
20170301|2016-10-12 19:30,13,961.5,961.75,961.5,961.75,12
20170301|2016-10-12 20:00,13,963.25,964.75,962.25,962.25,100
20170301|2016-10-12 20:30,13,963.5,965,962,962.5,144
20170301|2016-10-12 21:00,13,962.25,962.25,961.5,962,14
20170301|2016-10-12 21:30,13,961.5,963.25,961.5,963.25,38
20170301|2016-10-12 22:00,13,962.5,963.5,961.75,961.75,43
20170301|2016-10-12 22:30,13,962.25,962.5,961.5,961.5,9
20170301|2016-10-12 23:00,13,960.75,960.75,960.75,960.75,5
20170301|2016-10-12 23:30,13,961.25,962.25,961.25,962.25,10
20170301|2016-10-13 00:00,13,961,961,960.5,960.5,35
20170301|2016-10-13 00:30,13,961.25,961.25,957.5,957.5,361
20170301|2016-10-13 01:00,13,957.5,957.5,956,956,132
20170301|2016-10-13 01:30,13,956.75,957,956,956.75,50
20170301|2016-10-13 02:00,13,956.5,957.5,956.5,957,9
20170301|2016-10-13 02:30,13,956.75,957.5,956.75,957.25,11
20170301|2016-10-13 03:00,13,956.75,957.5,956.75,957.25,18
20170301|2016-10-13 03:30,13,957,957,956,956.5,22
20170301|2016-10-13 04:00,13,957.5,957.5,957.5,957.5,2
20170301|2016-10-13 04:30,13,957.5,957.5,956.75,956.75,34
20170301|2016-10-13 05:00,13,957,957,956.25,956.25,149
20170301|2016-10-13 05:30,13,956.5,956.5,956.25,956.25,36
20170301|2016-10-13 06:00,13,957.5,957.5,956.75,957.25,6
20170301|2016-10-13 06:30,13,957,959.25,957,958.5,17
20170301|2016-10-13 07:00,13,959,962.25,957.5,962.25,159
20170301|2016-10-13 07:30,13,962,962.25,960.5,961.25,55
20170301|2016-10-13 08:30,13,960.75,960.75,952,953.75,1146
20170301|2016-10-13 09:00,13,953.5,956.5,952.5,953.5,426
20170301|2016-10-13 09:30,13,953.5,959,953.25,957.5,467
20170301|2016-10-13 10:00,13,958,958.25,955.75,957.25,140
20170301|2016-10-13 10:30,13,956.75,957.75,954.5,957.5,216
20170301|2016-10-13 11:00,13,957,961.25,956.5,960.25,308
20170301|2016-10-13 11:30,13,959.75,966.5,959.75,962.25,812
20170301|2016-10-13 12:00,13,962.25,966.25,962.25,965.5,239
20170301|2016-10-13 12:30,13,965.75,974,965.75,971.25,849
20170301|2016-10-13 13:00,13,972,972.25,969,969.5,362
20170301|2016-10-13 19:00,14,970,970.25,969.25,969.5,37
20170301|2016-10-13 19:30,14,969.5,969.5,967.5,967.75,53
20170301|2016-10-13 20:00,14,967,970,966.75,968.75,317
20170301|2016-10-13 20:30,14,969.75,972.75,969.75,972.5,209
20170301|2016-10-13 21:00,14,972.5,973,971.75,973,63
20170301|2016-10-13 21:30,14,973.5,973.5,971.25,971.25,20
20170301|2016-10-13 22:00,14,971.75,972,971.75,972,5
20170301|2016-10-13 22:30,14,971.75,972,971.75,972,5
20170301|2016-10-13 23:30,14,971.25,971.75,971,971.75,5
20170301|2016-10-14 00:00,14,971.5,971.5,971.5,971.5,1
20170301|2016-10-14 00:30,14,971.75,971.75,970,971,14
20170301|2016-10-14 01:00,14,970.75,973.75,970.75,973.5,38
20170301|2016-10-14 01:30,14,973.25,974.5,973.25,974.5,22
20170301|2016-10-14 02:00,14,973.75,975,973.5,975,21
20170301|2016-10-14 02:30,14,975.5,979,975.5,979,205
20170301|2016-10-14 03:00,14,979,979,977,977.5,119
20170301|2016-10-14 03:30,14,977.5,977.5,976.5,976.5,39
20170301|2016-10-14 04:00,14,978,978,978,978,3
20170301|2016-10-14 04:30,14,977.75,977.75,977.25,977.75,13
20170301|2016-10-14 05:00,14,977.5,978.5,977.5,978.25,26
20170301|2016-10-14 05:30,14,977.5,977.5,975.75,975.75,57
20170301|2016-10-14 06:00,14,975.75,976.25,975,976,113
20170301|2016-10-14 06:30,14,975.5,976.25,974.5,975.5,28
20170301|2016-10-14 07:00,14,975.5,975.5,975,975,20
20170301|2016-10-14 07:30,14,975.75,976.5,975,975.25,57
20170301|2016-10-14 08:30,14,975.5,987.25,975.5,984,1833
20170301|2016-10-14 09:00,14,984.25,985.75,981.25,985.5,839
20170301|2016-10-14 09:30,14,986,988,984.25,985.25,1473
20170301|2016-10-14 10:00,14,986.25,986.5,979.75,980.75,725
20170301|2016-10-14 10:30,14,980.5,983.25,980.25,982,487
20170301|2016-10-14 11:00,14,982,984.75,981.75,983.5,329
20170301|2016-10-14 11:30,14,983,983.25,980.25,981.75,165
20170301|2016-10-14 12:00,14,982,982.75,979.5,981.75,256
20170301|2016-10-14 12:30,14,981,982.25,979.75,980.25,277
20170301|2016-10-14 13:00,14,980,980,975.25,976.25,817
20170301|2016-10-16 19:00,17,975.25,982.5,974.75,982.5,173
20170301|2016-10-16 19:30,17,982.5,984.25,981.25,984.25,44
20170301|2016-10-16 20:00,17,985,985.25,983,983.25,47
20170301|2016-10-16 20:30,17,981.75,981.75,980.25,980.25,9
20170301|2016-10-16 21:00,17,980.5,981.5,980.5,981.5,2
20170301|2016-10-16 21:30,17,981.5,983.75,981.5,983.75,61
20170301|2016-10-16 22:00,17,984,985.25,984,984.75,104
20170301|2016-10-16 22:30,17,985,985,983.5,984.25,42
20170301|2016-10-16 23:00,17,984,984.25,984,984.25,3
20170301|2016-10-16 23:30,17,983.5,983.75,983.25,983.75,15
20170301|2016-10-17 00:00,17,983.5,984,983.5,984,10
20170301|2016-10-17 00:30,17,985,985.25,984.75,985.25,9
20170301|2016-10-17 01:00,17,985.25,986,983.75,983.75,63
20170301|2016-10-17 01:30,17,983.5,984.75,982.5,984.75,51
20170301|2016-10-17 02:00,17,983.75,983.75,983,983,6
20170301|2016-10-17 02:30,17,984,985.5,983.75,983.75,112
20170301|2016-10-17 03:00,17,984,985.25,984,985.25,65
20170301|2016-10-17 03:30,17,985.25,985.5,982.75,983,78
20170301|2016-10-17 04:00,17,983.75,985,983.25,984.5,182
20170301|2016-10-17 04:30,17,984.75,985.25,983.75,984,58
20170301|2016-10-17 05:00,17,983.5,984,983.25,984,22
20170301|2016-10-17 05:30,17,984.5,984.5,984.25,984.5,15
20170301|2016-10-17 06:00,17,984.5,985.5,984.5,985.5,27
20170301|2016-10-17 06:30,17,984.5,984.75,983.75,984.25,28
20170301|2016-10-17 07:00,17,985.5,985.5,983.5,984,49
20170301|2016-10-17 07:30,17,984.5,985,984,985,44
20170301|2016-10-17 08:30,17,985,991,981.25,983.75,1646
20170301|2016-10-17 09:00,17,983.5,985.25,979.75,984.75,934
20170301|2016-10-17 09:30,17,985.5,986,982.5,985.25,313
20170301|2016-10-17 10:00,17,985.25,986.75,984,984.75,213
20170301|2016-10-17 10:30,17,985.5,987.5,985,986,214
20170301|2016-10-17 11:00,17,986.75,986.75,982.5,984.25,131
20170301|2016-10-17 11:30,17,984.25,986.75,983.75,985.5,145
20170301|2016-10-17 12:00,17,986.5,987.5,985.75,986.5,245
20170301|2016-10-17 12:30,17,986.75,990.25,986.75,989.75,1120
20170301|2016-10-17 13:00,17,990,992.75,989.75,992.75,1255
20170301|2016-10-17 19:00,18,991,991.75,990.75,990.75,100
20170301|2016-10-17 19:30,18,990.75,991.5,990.5,991.5,26
20170301|2016-10-17 20:00,18,990.75,990.75,988.25,990,93
20170301|2016-10-17 20:30,18,989.75,992.25,989.75,992.25,195
20170301|2016-10-17 21:00,18,992.75,993.5,992.25,992.5,40
20170301|2016-10-17 21:30,18,992.75,994.25,992.75,993.75,89
20170301|2016-10-17 22:00,18,993,993.75,993,993.75,15
20170301|2016-10-17 23:00,18,992.5,992.5,990.75,991.75,7
20170301|2016-10-17 23:30,18,991.5,992.25,991.5,992,21
20170301|2016-10-18 00:00,18,992,992,991.25,991.5,22
20170301|2016-10-18 00:30,18,993.25,995.75,993.25,995.75,224
20170301|2016-10-18 01:00,18,996,996,995,995.5,63
20170301|2016-10-18 01:30,18,995.75,997,995.5,996.75,108
20170301|2016-10-18 02:00,18,996.5,997.25,996.5,996.5,59
20170301|2016-10-18 02:30,18,997,997,995.75,995.75,61
20170301|2016-10-18 03:00,18,996,996.25,994,994.25,23
20170301|2016-10-18 03:30,18,994.25,996.25,994.25,995.75,11
20170301|2016-10-18 04:00,18,996,996.25,994.75,994.75,17
20170301|2016-10-18 04:30,18,994.25,994.5,992,993.5,189
20170301|2016-10-18 05:00,18,993,994.5,992.5,994.5,37
20170301|2016-10-18 05:30,18,994.75,994.75,993.5,993.5,3
20170301|2016-10-18 06:00,18,992.25,993.75,989.75,992,154
20170301|2016-10-18 06:30,18,992,992.25,990.25,991.5,151
20170301|2016-10-18 07:00,18,991.5,991.5,989,989.25,101
20170301|2016-10-18 07:30,18,989.25,989.25,987.5,987.5,93
20170301|2016-10-18 08:30,18,988,994.5,988,991.5,1037
20170301|2016-10-18 09:00,18,991.25,995.25,990,993.5,560
20170301|2016-10-18 09:30,18,993.75,999.5,993.75,994.25,1297
20170301|2016-10-18 10:00,18,994,999,993,998.25,1533
20170301|2016-10-18 10:30,18,998.75,1000.25,997.25,998.5,703
20170301|2016-10-18 11:00,18,998.75,999.75,995.25,998.5,493
20170301|2016-10-18 11:30,18,998.5,999.25,996.5,997.25,297
20170301|2016-10-18 12:00,18,997.75,998,993.5,993.5,270
20170301|2016-10-18 12:30,18,993.75,994,987.25,988.25,630
20170301|2016-10-18 13:00,18,988,989,986.25,987,615
20170301|2016-10-18 19:00,19,986.25,989,986,988.75,58
20170301|2016-10-18 19:30,19,988,990,987.75,990,25
20170301|2016-10-18 20:00,19,990,992.75,989.75,990.75,277
20170301|2016-10-18 20:30,19,991.25,991.25,989.75,989.75,83
20170301|2016-10-18 21:00,19,989.75,991.25,989,989,36
20170301|2016-10-18 21:30,19,989.5,992.5,989.5,992.5,76
20170301|2016-10-18 22:00,19,991.75,993,987.75,988.75,83
20170301|2016-10-18 22:30,19,989.75,990.25,989.75,990.25,6
20170301|2016-10-18 23:30,19,990.5,991,990.25,990.25,8
20170301|2016-10-19 00:00,19,990,990,989,989.75,11
20170301|2016-10-19 00:30,19,989,989,986,986,107
20170301|2016-10-19 01:00,19,986,991,985.75,990,72
20170301|2016-10-19 01:30,19,990.25,993,989.25,991.5,419
20170301|2016-10-19 02:00,19,991.5,991.5,990,990,43
20170301|2016-10-19 02:30,19,990,990.25,989.5,989.5,68
20170301|2016-10-19 03:00,19,989,989.5,989,989,33
20170301|2016-10-19 03:30,19,989,989,987.5,987.5,78
20170301|2016-10-19 04:00,19,987.75,988.25,987.75,988.25,22
20170301|2016-10-19 04:30,19,987.5,987.5,987,987,2
20170301|2016-10-19 05:00,19,987.5,988,987.25,987.25,17
20170301|2016-10-19 05:30,19,987.25,987.25,987.25,987.25,4
20170301|2016-10-19 06:00,19,987,987.25,987,987,7
20170301|2016-10-19 06:30,19,987.25,988.5,987,988,35
20170301|2016-10-19 07:00,19,987.5,988.5,986.75,986.75,38
20170301|2016-10-19 07:30,19,987,987.75,987,987.25,23
20170301|2016-10-19 08:30,19,988,993.75,987.5,992.25,1249
20170301|2016-10-19 09:00,19,992.75,994.5,989.5,992.25,551
20170301|2016-10-19 09:30,19,992.5,995.25,992.25,994.5,370
20170301|2016-10-19 10:00,19,994.5,994.5,990.5,993,349
20170301|2016-10-19 10:30,19,992.75,994.5,991,993,176
20170301|2016-10-19 11:00,19,993.25,997,991.5,996.75,459
20170301|2016-10-19 11:30,19,996.25,996.75,993.5,994.75,326
20170301|2016-10-19 12:00,19,995,995.75,993.75,995,218
20170301|2016-10-19 12:30,19,995,995,993.25,993.75,250
20170301|2016-10-19 13:00,19,993.75,998,992.75,997,866
20170301|2016-10-19 19:00,20,996.25,997.5,995.5,997.5,181
20170301|2016-10-19 19:30,20,997.5,998.25,997.5,998.25,46
20170301|2016-10-19 20:00,20,998,1000,998,999.5,495
20170301|2016-10-19 20:30,20,1000,1000,999.5,999.5,87
20170301|2016-10-19 21:00,20,999.5,1000,999.5,1000,47
20170301|2016-10-19 21:30,20,999.75,1000.25,999.5,999.5,57
20170301|2016-10-19 22:00,20,1000.25,1000.5,999.75,1000.25,163
20170301|2016-10-19 22:30,20,1000,1000.25,1000,1000.25,7
20170301|2016-10-20 00:00,20,1000.5,1000.5,1000.5,1000.5,9
20170301|2016-10-20 00:30,20,1000.75,1001.25,1000.5,1001,128
20170301|2016-10-20 01:00,20,1001,1001,999.5,999.75,38
20170301|2016-10-20 01:30,20,1000.5,1001,1000,1001,244
20170301|2016-10-20 02:00,20,1000.5,1000.75,999.75,1000,46
20170301|2016-10-20 03:00,20,1000.75,1000.75,1000.5,1000.75,8
20170301|2016-10-20 03:30,20,1000.5,1000.5,1000.5,1000.5,4
20170301|2016-10-20 04:00,20,999.75,999.75,998.75,999.5,24
20170301|2016-10-20 04:30,20,1000.25,1000.25,999.75,999.75,9
20170301|2016-10-20 05:00,20,999.75,1000.25,999.25,1000.25,16
20170301|2016-10-20 05:30,20,1000.25,1000.25,1000,1000,3
20170301|2016-10-20 06:00,20,1000.5,1000.5,998.75,1000,156
20170301|2016-10-20 06:30,20,1000,1000.25,999,999,40
20170301|2016-10-20 07:00,20,999.25,1001,999.25,1000.5,141
20170301|2016-10-20 07:30,20,1000.5,1001.5,1000.25,1000.75,75
20170301|2016-10-20 08:30,20,1001,1004.5,998.5,998.5,1152
20170301|2016-10-20 09:00,20,999.25,1001.5,993.75,994,477
20170301|2016-10-20 09:30,20,993.5,994.25,988.5,991,751
20170301|2016-10-20 10:00,20,991,992,989.5,990.25,525
20170301|2016-10-20 10:30,20,990,991.25,989.25,991,193
20170301|2016-10-20 11:00,20,990.75,995,990.75,993.25,384
20170301|2016-10-20 11:30,20,993.25,997.5,992.5,993,483
20170301|2016-10-20 12:00,20,992.75,994,991.25,992,241
20170301|2016-10-20 12:30,20,991.75,993.25,991,992.5,515
20170301|2016-10-20 13:00,20,992.5,992.5,989.75,991.5,829
20170301|2016-10-20 19:00,21,991,993.75,991,992.5,51
20170301|2016-10-20 19:30,21,993.25,993.25,991.75,992,93
20170301|2016-10-20 20:00,21,991.25,993.75,990.25,991.5,154
20170301|2016-10-20 20:30,21,990,993,990,992.75,72
20170301|2016-10-20 21:00,21,992.75,993,991.5,991.5,36
20170301|2016-10-20 21:30,21,991.25,993,991.25,992.75,44
20170301|2016-10-20 22:00,21,992,992.75,992,992,98
20170301|2016-10-20 23:00,21,991.5,992,991.5,992,7
20170301|2016-10-21 00:00,21,991.5,991.5,991.5,991.5,3
20170301|2016-10-21 00:30,21,991,991,991,991,28
20170301|2016-10-21 01:00,21,992.25,993,992,993,52
20170301|2016-10-21 01:30,21,992.75,992.75,992.75,992.75,2
20170301|2016-10-21 02:00,21,992.25,992.25,991.5,991.5,57
20170301|2016-10-21 02:30,21,991.75,992.25,991.25,991.25,12
20170301|2016-10-21 03:00,21,990.75,991.25,990.75,991.25,5
20170301|2016-10-21 03:30,21,991.25,992,990.5,992,29
20170301|2016-10-21 04:00,21,991.5,992,991.5,992,6
20170301|2016-10-21 04:30,21,992.25,993.75,992.25,993.5,24
20170301|2016-10-21 05:00,21,993.25,994,993,993.5,26
20170301|2016-10-21 05:30,21,993.25,993.75,993,993.75,15
20170301|2016-10-21 06:00,21,993,993,992.5,992.5,56
20170301|2016-10-21 06:30,21,992.75,992.75,991.25,991.25,17
20170301|2016-10-21 07:00,21,991.25,992.25,991.25,991.75,13
20170301|2016-10-21 07:30,21,992,992.5,992,992,12
20170301|2016-10-21 08:30,21,992,997.25,990.75,997,553
20170301|2016-10-21 09:00,21,997,998.25,995.5,997.25,872
20170301|2016-10-21 09:30,21,997.25,999.5,995.25,995.25,487
20170301|2016-10-21 10:00,21,995.5,998.5,995.5,997,521
20170301|2016-10-21 10:30,21,997.25,998,994,994.5,426
20170301|2016-10-21 11:00,21,994.25,996.75,994.25,996.25,154
20170301|2016-10-21 11:30,21,996.5,998.25,996.25,998,489
20170301|2016-10-21 12:00,21,998,999.5,997.75,999.25,331
20170301|2016-10-21 12:30,21,999.25,999.5,996.75,996.75,391
20170301|2016-10-21 13:00,21,997.5,999.75,997,999.75,688
20170301|2016-10-23 19:00,24,998.75,998.75,996.25,997.5,197
20170301|2016-10-23 19:30,24,997.25,997.75,997,997,33
20170301|2016-10-23 20:00,24,997,998.75,995.75,998.75,174
20170301|2016-10-23 20:30,24,998.5,999.5,998,998.75,350
20170301|2016-10-23 21:00,24,998.75,998.75,998.25,998.5,8
20170301|2016-10-23 21:30,24,999.25,999.75,999,999.75,310
20170301|2016-10-23 22:00,24,1000,1003.5,1000,1002.25,127
20170301|2016-10-23 22:30,24,1002.5,1002.5,1002,1002.25,9
20170301|2016-10-23 23:00,24,1002.5,1002.5,1002.5,1002.5,4
20170301|2016-10-23 23:30,24,1002.5,1002.5,1002.5,1002.5,2
20170301|2016-10-24 00:00,24,1003,1003,1003,1003,4
20170301|2016-10-24 00:30,24,1003,1004.5,1003,1004.25,233
20170301|2016-10-24 01:00,24,1004.75,1006.5,1004,1006.5,267
20170301|2016-10-24 01:30,24,1007,1008,1006.5,1007.25,186
20170301|2016-10-24 02:00,24,1007,1009.5,1006.25,1008.75,177
20170301|2016-10-24 02:30,24,1008.75,1009.75,1008,1008,70
20170301|2016-10-24 03:00,24,1008.25,1009.75,1008.25,1009.5,37
20170301|2016-10-24 03:30,24,1009.5,1012.25,1009.25,1011.5,131
20170301|2016-10-24 04:00,24,1011.5,1012.25,1011.25,1011.25,136
20170301|2016-10-24 04:30,24,1011.25,1013.75,1011.25,1013,160
20170301|2016-10-24 05:00,24,1012.75,1013,1011,1011.5,39
20170301|2016-10-24 05:30,24,1011.5,1014.5,1011.25,1013,121
20170301|2016-10-24 06:00,24,1013.25,1013.5,1010.75,1010.75,50
20170301|2016-10-24 06:30,24,1011.5,1012.5,1010,1010.25,69
20170301|2016-10-24 07:00,24,1010,1011.5,1010,1011,220
20170301|2016-10-24 07:30,24,1011.25,1011.75,1011,1011.25,154
20170301|2016-10-24 08:30,24,1011,1015.25,1006.25,1007,2290
20170301|2016-10-24 09:00,24,1007.25,1007.25,1001.25,1005.5,1483
20170301|2016-10-24 09:30,24,1005.25,1005.75,1002,1005.5,759
20170301|2016-10-24 10:00,24,1005.25,1007.5,1003.75,1005,833
20170301|2016-10-24 10:30,24,1005.5,1008,1004.25,1005,1095
20170301|2016-10-24 11:00,24,1004.75,1007.5,1004.75,1007.5,434
20170301|2016-10-24 11:30,24,1007.75,1010.5,1007.5,1009.75,693
20170301|2016-10-24 12:00,24,1010,1011.25,1008.75,1011.25,702
20170301|2016-10-24 12:30,24,1011,1013.25,1010.75,1012.75,742
20170301|2016-10-24 13:00,24,1013,1014.25,1007.75,1007.75,1857
20170301|2016-10-24 19:00,25,1007.75,1008.75,1006.25,1008.25,160
20170301|2016-10-24 19:30,25,1008.25,1009,1008,1008.25,53
20170301|2016-10-24 20:00,25,1008.25,1010.75,1008,1010.5,179
20170301|2016-10-24 20:30,25,1010.75,1010.75,1007.75,1008.75,240
20170301|2016-10-24 21:00,25,1010,1010,1008,1009.75,50
20170301|2016-10-24 21:30,25,1009.25,1010.25,1006.5,1008,152
20170301|2016-10-24 22:00,25,1008,1009.75,1007.25,1009.5,142
20170301|2016-10-24 22:30,25,1009.5,1009.75,1009,1009.25,50
20170301|2016-10-24 23:00,25,1008.75,1008.75,1007.5,1008.5,100
20170301|2016-10-24 23:30,25,1008.5,1008.5,1007.25,1008.25,55
20170301|2016-10-25 00:00,25,1008,1008,1007.75,1007.75,21
20170301|2016-10-25 00:30,25,1007.75,1009.25,1007.25,1009.25,97
20170301|2016-10-25 01:00,25,1009.25,1010,1007.75,1008.5,68
20170301|2016-10-25 01:30,25,1008,1009.5,1006.25,1006.25,111
20170301|2016-10-25 02:00,25,1007,1007,1005.5,1005.75,87
20170301|2016-10-25 02:30,25,1006,1006.5,1005.25,1005.25,35
20170301|2016-10-25 03:00,25,1004.75,1005.25,1004.5,1005.25,15
20170301|2016-10-25 03:30,25,1005.5,1005.75,1005.5,1005.75,4
20170301|2016-10-25 04:00,25,1005.75,1005.75,1005,1005,70
20170301|2016-10-25 04:30,25,1005.25,1005.5,1005,1005.25,39
20170301|2016-10-25 05:00,25,1005.5,1005.5,1005,1005.25,78
20170301|2016-10-25 05:30,25,1005,1005.5,1004.5,1005.25,156
20170301|2016-10-25 06:00,25,1005.75,1007,1005.25,1007,31
20170301|2016-10-25 06:30,25,1006.75,1007.25,1006.5,1006.5,28
20170301|2016-10-25 07:00,25,1006.75,1007.75,1005.75,1006,253
20170301|2016-10-25 07:30,25,1005.75,1008.5,1005.75,1007.75,94
20170301|2016-10-25 08:30,25,1008,1015,1008,1014,3414
20170301|2016-10-25 09:00,25,1014.25,1015.25,1005.75,1007.25,3153
20170301|2016-10-25 09:30,25,1006.5,1008.5,999.75,1003.75,2251
20170301|2016-10-25 10:00,25,1003.75,1010,1003.5,1009.75,1246
20170301|2016-10-25 10:30,25,1010,1012,1007.5,1008,1272
20170301|2016-10-25 11:00,25,1008,1011.5,1007.25,1011.25,808
20170301|2016-10-25 11:30,25,1011.25,1012.75,1010.25,1012.25,528
20170301|2016-10-25 12:00,25,1012.25,1014.75,1011.75,1013.5,956
20170301|2016-10-25 12:30,25,1013.75,1014.25,1011,1013,771
20170301|2016-10-25 13:00,25,1012.75,1013.75,1008.75,1008.75,1032
20170301|2016-10-25 19:00,26,1008.75,1009.25,1008.25,1009.25,64
20170301|2016-10-25 19:30,26,1009,1010,1009,1010,57
20170301|2016-10-25 20:00,26,1010.75,1014.75,1010,1014.75,149
20170301|2016-10-25 20:30,26,1014.5,1015.25,1013.75,1015,295
20170301|2016-10-25 21:00,26,1015.5,1015.5,1014,1014.5,73
20170301|2016-10-25 21:30,26,1015,1016.25,1014.75,1015,371
20170301|2016-10-25 22:00,26,1015,1016.5,1014.75,1016.25,91
20170301|2016-10-25 22:30,26,1016.25,1016.25,1016,1016.25,11
20170301|2016-10-25 23:00,26,1016.25,1016.5,1016.25,1016.25,15
20170301|2016-10-25 23:30,26,1016.25,1016.25,1016.25,1016.25,2
20170301|2016-10-26 00:00,26,1016.25,1016.25,1016.25,1016.25,20
20170301|2016-10-26 00:30,26,1016.25,1018,1015.5,1016,253
20170301|2016-10-26 01:00,26,1016,1019.5,1015.5,1018.75,579
20170301|2016-10-26 01:30,26,1019,1019.75,1018.5,1019.75,167
20170301|2016-10-26 02:00,26,1019.5,1019.75,1018.5,1018.75,59
20170301|2016-10-26 02:30,26,1018.75,1019,1018,1018,25
20170301|2016-10-26 03:00,26,1018.25,1018.75,1018,1018.5,23
20170301|2016-10-26 03:30,26,1018.5,1018.5,1018,1018.5,49
20170301|2016-10-26 04:00,26,1018.25,1018.5,1017.75,1018.25,71
20170301|2016-10-26 04:30,26,1018,1018,1016,1017,132
20170301|2016-10-26 05:00,26,1016.75,1017.25,1016.75,1017.25,33
20170301|2016-10-26 05:30,26,1016.5,1017.5,1016.25,1017.5,114
20170301|2016-10-26 06:00,26,1017,1017,1016.5,1017,89
20170301|2016-10-26 06:30,26,1017.25,1017.25,1015.75,1016,41
20170301|2016-10-26 07:00,26,1016.25,1016.25,1015.5,1016.25,188
20170301|2016-10-26 07:30,26,1016.25,1016.75,1016.25,1016.75,143
20170301|2016-10-26 08:30,26,1016,1019.25,1012,1015,3719
20170301|2016-10-26 09:00,26,1014.75,1019,1014.75,1018.5,1977
20170301|2016-10-26 09:30,26,1018.75,1022.25,1018.5,1020.5,2676
20170301|2016-10-26 10:00,26,1020.5,1022,1019.25,1020.75,1876
20170301|2016-10-26 10:30,26,1020.75,1022.25,1017.25,1017.5,1352
20170301|2016-10-26 11:00,26,1017.5,1021.75,1016.25,1021.5,1151
20170301|2016-10-26 11:30,26,1021.75,1023.75,1020.75,1022,1431
20170301|2016-10-26 12:00,26,1022.25,1024,1021.5,1023.5,864
20170301|2016-10-26 12:30,26,1023.25,1024.25,1021.75,1023.5,1305
20170301|2016-10-26 13:00,26,1023.75,1029,1023.75,1027.5,3562
20170301|2016-10-26 19:00,27,1026.25,1027.75,1026,1027.25,196
20170301|2016-10-26 19:30,27,1027.25,1027.5,1026.5,1027.5,111
20170301|2016-10-26 20:00,27,1027.5,1030,1027,1030,601
20170301|2016-10-26 20:30,27,1030,1032.25,1030,1032.25,815
20170301|2016-10-26 21:00,27,1032,1032,1030.75,1031.75,344
20170301|2016-10-26 21:30,27,1031.75,1032.25,1030.5,1031,411
20170301|2016-10-26 22:00,27,1030.5,1031.25,1026.75,1030.25,765
20170301|2016-10-26 22:30,27,1029.75,1030.25,1029.5,1030,151
20170301|2016-10-26 23:00,27,1030.25,1030.25,1029.75,1030,30
20170301|2016-10-26 23:30,27,1029.75,1029.75,1028,1028.25,33
20170301|2016-10-27 00:00,27,1028,1028.75,1027.5,1028.75,5
20170301|2016-10-27 00:30,27,1028.75,1030.75,1028.75,1030.5,391
20170301|2016-10-27 01:00,27,1030.25,1032,1030,1031,327
20170301|2016-10-27 01:30,27,1030.75,1032,1030.75,1031.25,327
20170301|2016-10-27 02:00,27,1031.25,1033,1031.25,1032.75,514
20170301|2016-10-27 02:30,27,1032.75,1034,1031.5,1032.25,179
20170301|2016-10-27 03:00,27,1032,1034.5,1031.75,1034.5,140
20170301|2016-10-27 03:30,27,1034.5,1034.75,1033.75,1034.25,138
20170301|2016-10-27 04:00,27,1034.5,1034.5,1034,1034,106
20170301|2016-10-27 04:30,27,1034,1034.25,1033.75,1034.25,46
20170301|2016-10-27 05:00,27,1034.25,1035.25,1034.25,1035.25,73
20170301|2016-10-27 05:30,27,1035,1035.25,1034.25,1034.25,28
20170301|2016-10-27 06:00,27,1034.5,1034.5,1034,1034,57
20170301|2016-10-27 06:30,27,1034.25,1034.25,1032.75,1033.25,192
20170301|2016-10-27 07:00,27,1032.75,1033,1026.5,1027,462
20170301|2016-10-27 07:30,27,1026.5,1027.5,1025.25,1026,309
20170301|2016-10-27 08:30,27,1026.25,1029.25,1020,1023.25,3484
20170301|2016-10-27 09:00,27,1023,1032,1022.75,1031.5,3436
20170301|2016-10-27 09:30,27,1031.5,1035.5,1028.5,1029.25,4750
20170301|2016-10-27 10:00,27,1029.5,1034,1028,1033,1478
20170301|2016-10-27 10:30,27,1033,1037.25,1033,1034,1976
20170301|2016-10-27 11:00,27,1034.25,1034.5,1030.5,1033,831
20170301|2016-10-27 11:30,27,1033,1033.75,1032.25,1033,560
20170301|2016-10-27 12:00,27,1033,1034,1030.25,1031.5,603
20170301|2016-10-27 12:30,27,1031.5,1033.5,1031.25,1032.5,670
20170301|2016-10-27 13:00,27,1033,1033.5,1030.5,1030.5,1126
20170301|2016-10-27 19:00,28,1030,1031,1029.5,1031,140
20170301|2016-10-27 19:30,28,1031,1032,1030.75,1031.25,75
20170301|2016-10-27 20:00,28,1031.75,1032.25,1030.25,1032,107
20170301|2016-10-27 20:30,28,1032.25,1034,1032.25,1033.25,102
20170301|2016-10-27 21:00,28,1034,1034.25,1033.5,1034.25,62
20170301|2016-10-27 21:30,28,1034.25,1034.25,1031,1032,251
20170301|2016-10-27 22:00,28,1031,1031.25,1029.75,1031.25,67
20170301|2016-10-27 22:30,28,1030.75,1030.75,1029.25,1029.5,46
20170301|2016-10-27 23:00,28,1029.5,1029.5,1029.25,1029.25,22
20170301|2016-10-27 23:30,28,1029.5,1030,1029.5,1030,5
20170301|2016-10-28 00:00,28,1029.75,1030.25,1029.75,1030.25,25
20170301|2016-10-28 00:30,28,1030.25,1030.75,1030.25,1030.75,42
20170301|2016-10-28 01:00,28,1030.5,1033.5,1030.5,1033.5,131
20170301|2016-10-28 01:30,28,1033.25,1033.75,1031.75,1033.75,83
20170301|2016-10-28 02:00,28,1032.5,1033,1032.25,1032.5,69
20170301|2016-10-28 02:30,28,1032.25,1034,1032.25,1033.75,24
20170301|2016-10-28 03:00,28,1033.75,1034,1033,1034,27
20170301|2016-10-28 03:30,28,1034,1034.25,1034,1034,10
20170301|2016-10-28 04:00,28,1034,1034,1032.75,1032.75,39
20170301|2016-10-28 04:30,28,1033,1033.25,1033,1033.25,16
20170301|2016-10-28 05:00,28,1032.5,1032.75,1031,1031,19
20170301|2016-10-28 05:30,28,1031.25,1032.25,1031.25,1031.75,22
20170301|2016-10-28 06:00,28,1032.25,1033,1032.25,1033,5
20170301|2016-10-28 06:30,28,1033,1033,1032.25,1032.5,39
20170301|2016-10-28 07:00,28,1032.5,1032.75,1031.25,1031.75,85
20170301|2016-10-28 07:30,28,1031.25,1031.75,1030,1030.75,155
20170301|2016-10-28 08:30,28,1029.5,1030.25,1023.75,1025.75,2761
20170301|2016-10-28 09:00,28,1025.75,1031.25,1025.5,1029,1076
20170301|2016-10-28 09:30,28,1029.25,1032.75,1029,1030.75,1405
20170301|2016-10-28 10:00,28,1031,1033.25,1029.5,1030.75,1001
20170301|2016-10-28 10:30,28,1031,1032.25,1026.5,1026.5,1028
20170301|2016-10-28 11:00,28,1026.5,1029.5,1026.5,1029.5,339
20170301|2016-10-28 11:30,28,1029.5,1030.75,1028,1028.25,433
20170301|2016-10-28 12:00,28,1028.25,1029.75,1025,1026.75,952
20170301|2016-10-28 12:30,28,1026.25,1027.75,1020.5,1021,935
20170301|2016-10-28 13:00,28,1021.5,1022,1016.25,1018.5,1815
20170301|2016-10-30 19:00,31,1018.25,1021.5,1018.25,1019.75,300
20170301|2016-10-30 19:30,31,1019.75,1020.25,1017.5,1019,51
20170301|2016-10-30 20:00,31,1019.25,1019.25,1016.25,1018,410
20170301|2016-10-30 20:30,31,1018.25,1018.75,1016.75,1017.25,128
20170301|2016-10-30 21:00,31,1016.75,1018.5,1016.5,1017.75,37
20170301|2016-10-30 21:30,31,1017.5,1019.25,1017.5,1019,132
20170301|2016-10-30 22:00,31,1019,1019.25,1018.75,1019.25,17
20170301|2016-10-30 23:00,31,1018.75,1019,1018.5,1019,16
20170301|2016-10-30 23:30,31,1019.5,1019.5,1019.25,1019.5,16
20170301|2016-10-31 00:00,31,1019,1019.5,1019,1019.25,22
20170301|2016-10-31 00:30,31,1019.5,1019.75,1018.75,1018.75,174
20170301|2016-10-31 01:00,31,1019,1020,1019,1019.75,40
20170301|2016-10-31 01:30,31,1020.25,1020.25,1018,1018.25,116
20170301|2016-10-31 02:00,31,1018,1018.25,1018,1018.25,4
20170301|2016-10-31 02:30,31,1018.25,1018.25,1018,1018,11
20170301|2016-10-31 03:00,31,1017.75,1018.25,1017.75,1018.25,20
20170301|2016-10-31 03:30,31,1018,1018.5,1018,1018.5,121
20170301|2016-10-31 04:00,31,1018.5,1019.5,1018.5,1019,167
20170301|2016-10-31 05:00,31,1019,1019,1018.25,1018.75,34
20170301|2016-10-31 05:30,31,1018.5,1018.75,1017.75,1018,21
20170301|2016-10-31 06:00,31,1017.75,1017.75,1017.75,1017.75,14
20170301|2016-10-31 06:30,31,1017.75,1017.75,1017.25,1017.25,17
20170301|2016-10-31 07:00,31,1017.5,1017.5,1014.25,1014.75,415
20170301|2016-10-31 07:30,31,1015,1015,1012.75,1012.75,154
20170301|2016-10-31 08:30,31,1013.5,1020.5,1012.75,1019.25,1933
20170301|2016-10-31 09:00,31,1019.25,1022,1017.5,1018,1070
20170301|2016-10-31 09:30,31,1017.75,1020,1013.5,1019,1645
20170301|2016-10-31 10:00,31,1019.5,1023.5,1018,1021,1611
20170301|2016-10-31 10:30,31,1021,1024.5,1021,1023.25,1052
20170301|2016-10-31 11:00,31,1023.5,1024.25,1021.5,1022.75,935
20170301|2016-10-31 11:30,31,1023.25,1024,1019.25,1020.75,952
20170301|2016-10-31 12:00,31,1020.75,1024,1020.5,1022.5,1088
20170301|2016-10-31 12:30,31,1022.5,1022.5,1018,1018.25,614
20170301|2016-10-31 13:00,31,1017.75,1019.25,1016.25,1019,1132
20170301|2016-10-31 19:00,1,1018,1019.5,1017.25,1019,123
20170301|2016-10-31 19:30,1,1019.25,1019.5,1016.5,1016.5,58
20170301|2016-10-31 20:00,1,1016.75,1017.75,1015.75,1016.5,122
20170301|2016-10-31 20:30,1,1016.5,1018.25,1015,1018.25,133
20170301|2016-10-31 21:00,1,1018,1021.25,1017.5,1019.25,105
20170301|2016-10-31 21:30,1,1019.25,1022.25,1019.25,1021.5,175
20170301|2016-10-31 22:00,1,1021,1021,1019.25,1019.5,50
20170301|2016-10-31 22:30,1,1019.25,1019.75,1018.5,1018.5,15
20170301|2016-10-31 23:00,1,1019.25,1019.75,1019.25,1019.75,2
20170301|2016-10-31 23:30,1,1020,1020,1019.75,1019.75,3
20170301|2016-11-01 00:00,1,1019.75,1019.75,1019.5,1019.75,33
20170301|2016-11-01 00:30,1,1019.75,1021.75,1019.75,1021.75,55
20170301|2016-11-01 01:00,1,1021.75,1022.25,1019.75,1019.75,94
20170301|2016-11-01 01:30,1,1019.5,1020.25,1015.75,1016.25,249
20170301|2016-11-01 02:00,1,1017.5,1018,1017.25,1017.75,13
20170301|2016-11-01 02:30,1,1017.5,1018,1017,1017,40
20170301|2016-11-01 03:00,1,1017,1017.75,1016.5,1017,41
20170301|2016-11-01 03:30,1,1017,1018.5,1017,1018.5,21
20170301|2016-11-01 04:00,1,1017.25,1017.5,1016.25,1017.5,18
20170301|2016-11-01 04:30,1,1017.25,1017.25,1015.25,1016.25,50
20170301|2016-11-01 05:00,1,1016.25,1016.25,1015.25,1015.5,29
20170301|2016-11-01 05:30,1,1016,1019,1016,1017.25,79
20170301|2016-11-01 06:00,1,1017.5,1018.5,1017,1017,25
20170301|2016-11-01 06:30,1,1017,1017.5,1016.75,1017.25,33
20170301|2016-11-01 07:00,1,1017.25,1017.75,1017,1017.5,142
20170301|2016-11-01 07:30,1,1017.5,1017.75,1017,1017.25,46
20170301|2016-11-01 08:30,1,1018.5,1021.5,1014,1015.5,1434
20170301|2016-11-01 09:00,1,1015.5,1016,1009.25,1009.5,1712
20170301|2016-11-01 09:30,1,1009.5,1011.25,1006.5,1009,1887
20170301|2016-11-01 10:00,1,1008.75,1009.25,1004,1004.75,880
20170301|2016-11-01 10:30,1,1004.5,1005,1002.75,1004.25,1164
20170301|2016-11-01 11:00,1,1004.25,1004.5,1001.5,1002,504
20170301|2016-11-01 11:30,1,1002,1003.25,998.5,1002,890
20170301|2016-11-01 12:00,1,1001.75,1002.25,999.5,1000,343
20170301|2016-11-01 12:30,1,999.5,1001.5,998.5,1000.5,741
20170301|2016-11-01 13:00,1,1001,1003.25,998.5,998.5,1239
20170301|2016-11-01 19:00,2,998.75,999,997.75,998.5,136
20170301|2016-11-01 19:30,2,998.5,1000.25,998.5,1000,111
20170301|2016-11-01 20:00,2,1000.25,1001,998.75,1000,219
20170301|2016-11-01 20:30,2,999.25,999.5,994.75,996,483
20170301|2016-11-01 21:00,2,995.25,996,994.5,996,120
20170301|2016-11-01 21:30,2,995.75,998,995.75,995.75,109
20170301|2016-11-01 22:00,2,996,997.25,995.25,997,39
20170301|2016-11-01 22:30,2,997.5,998.5,997.5,998,64
20170301|2016-11-01 23:00,2,997.75,998,997.75,998,19
20170301|2016-11-01 23:30,2,998.5,999.25,998.5,999,14
20170301|2016-11-02 00:00,2,999,999,998.25,998.25,16
20170301|2016-11-02 00:30,2,998.25,1000,997,997,53
20170301|2016-11-02 01:00,2,998,998.25,997.25,997.25,15
20170301|2016-11-02 01:30,2,997.5,997.5,993.25,993.25,319
20170301|2016-11-02 02:00,2,993.5,994.75,993.25,994.75,71
20170301|2016-11-02 02:30,2,994.75,995.5,994.25,995.5,75
20170301|2016-11-02 03:00,2,995.25,996.25,995.25,996,108
20170301|2016-11-02 03:30,2,996,997.25,996,997,22
20170301|2016-11-02 04:00,2,996.75,999.75,996.5,997.5,68
20170301|2016-11-02 04:30,2,997.5,997.75,997,997,21
20170301|2016-11-02 05:00,2,997.25,998.25,996.75,998.25,122
20170301|2016-11-02 05:30,2,998,999,998,998.5,17
20170301|2016-11-02 06:00,2,998,999.75,998,999.5,66
20170301|2016-11-02 06:30,2,999.5,1001.5,999.5,1001.25,274
20170301|2016-11-02 07:00,2,1001.5,1002.25,1000.5,1001,132
20170301|2016-11-02 07:30,2,1001,1001.5,1000.25,1001,130
20170301|2016-11-02 08:30,2,1001.25,1002.5,995.75,996.5,1705
20170301|2016-11-02 09:00,2,996.25,999,994.5,995,950
20170301|2016-11-02 09:30,2,995,995.75,991.5,994.75,1788
20170301|2016-11-02 10:00,2,994.5,998.75,994.5,996.5,905
20170301|2016-11-02 10:30,2,996.5,997,993.25,993.25,590
20170301|2016-11-02 11:00,2,993.25,995.25,992.5,994.5,692
20170301|2016-11-02 11:30,2,994.25,994.5,992.75,994.5,286
20170301|2016-11-02 12:00,2,994.5,994.5,992.25,992.75,395
20170301|2016-11-02 12:30,2,992.75,993,990,992.25,823
20170301|2016-11-02 13:00,2,992.75,994.25,992.25,993.25,1176
20170301|2016-11-02 19:00,3,993,995.5,993,994.75,89
20170301|2016-11-02 19:30,3,994.75,995.25,994.25,995,48
20170301|2016-11-02 20:00,3,995.5,997.75,995.5,996.75,239
20170301|2016-11-02 20:30,3,997,997,995,996,31
20170301|2016-11-02 21:00,3,995.5,996.5,995,995.25,64
20170301|2016-11-02 21:30,3,995.25,996,994.75,994.75,17
20170301|2016-11-02 22:00,3,994.25,995,994,995,60
20170301|2016-11-02 22:30,3,994.75,995.75,994.75,995.75,2
20170301|2016-11-02 23:00,3,995.25,995.5,995.25,995.5,4
20170301|2016-11-02 23:30,3,995.5,995.5,995.5,995.5,4
20170301|2016-11-03 00:00,3,995.5,995.5,995.5,995.5,2
20170301|2016-11-03 00:30,3,995.75,996,994,994.75,57
20170301|2016-11-03 01:00,3,994.75,995.25,994.5,995.25,11
20170301|2016-11-03 01:30,3,994.75,996.25,994.75,996,14
20170301|2016-11-03 02:00,3,995,995.5,995,995.5,33
20170301|2016-11-03 02:30,3,995.5,995.75,995,995,23
20170301|2016-11-03 03:00,3,995.5,995.5,995,995,11
20170301|2016-11-03 03:30,3,995,995.25,995,995,3
20170301|2016-11-03 04:00,3,995,996.75,995,996.25,46
20170301|2016-11-03 04:30,3,996,996.5,995.75,996.5,14
20170301|2016-11-03 05:00,3,996.5,996.75,996.25,996.25,10
20170301|2016-11-03 05:30,3,996,996.25,995.25,996,42
20170301|2016-11-03 06:00,3,995.75,996.25,995,995.5,45
20170301|2016-11-03 06:30,3,995.25,996.75,995.25,996,67
20170301|2016-11-03 07:00,3,995.5,995.75,994.75,995.75,31
20170301|2016-11-03 07:30,3,996,996.75,995.5,996,45
20170301|2016-11-03 08:30,3,997,999,994.75,996.25,1070
20170301|2016-11-03 09:00,3,996,998.25,994.25,998.25,687
20170301|2016-11-03 09:30,3,998.25,1000.5,997.75,1000.5,720
20170301|2016-11-03 10:00,3,1000.5,1000.5,996.5,998.25,934
20170301|2016-11-03 10:30,3,998.25,998.5,994.5,994.75,685
20170301|2016-11-03 11:00,3,994.75,997,992.75,993.5,708
20170301|2016-11-03 11:30,3,993.25,997.25,992.25,995.75,433
20170301|2016-11-03 12:00,3,996,997.75,995.5,996.5,397
20170301|2016-11-03 12:30,3,995.75,997.5,994.5,996,286
20170301|2016-11-03 13:00,3,996.25,997.25,995.5,996.25,586
20170301|2016-11-03 19:00,4,996.5,998.75,996,997.5,80
20170301|2016-11-03 19:30,4,997.5,998.25,995.75,996.75,50
20170301|2016-11-03 20:00,4,996.75,997.75,992.5,992.5,138
20170301|2016-11-03 20:30,4,992.5,993.75,991.5,992.75,124
20170301|2016-11-03 21:00,4,992.75,993,991.25,991.75,108
20170301|2016-11-03 21:30,4,991.5,992.75,990.75,992,133
20170301|2016-11-03 22:00,4,992.25,993.5,992.25,992.75,68
20170301|2016-11-03 22:30,4,992.75,993.25,992,992.5,134
20170301|2016-11-03 23:00,4,992.75,993.5,992.75,993,35
20170301|2016-11-03 23:30,4,993.25,993.25,992.5,993.25,45
20170301|2016-11-04 00:00,4,992.75,993.25,992.75,993.25,16
20170301|2016-11-04 00:30,4,993.5,995,993.25,993.75,109
20170301|2016-11-04 01:00,4,994,995,992.5,993.25,44
20170301|2016-11-04 01:30,4,992.75,994.5,991.75,992,141
20170301|2016-11-04 02:00,4,992.25,992.75,992.25,992.75,21
20170301|2016-11-04 02:30,4,992.75,992.75,992,992.5,29
20170301|2016-11-04 03:00,4,992.75,992.75,991.75,991.75,56
20170301|2016-11-04 03:30,4,992,992,991.25,991.75,21
20170301|2016-11-04 04:00,4,991.75,992,991.5,991.75,21
20170301|2016-11-04 04:30,4,991.75,991.75,991,991.5,151
20170301|2016-11-04 05:00,4,991.5,992,991.5,991.75,60
20170301|2016-11-04 05:30,4,991.5,991.75,991.25,991.25,54
20170301|2016-11-04 06:00,4,991.5,992.25,991.5,992.25,20
20170301|2016-11-04 06:30,4,992,992.75,992,992.5,20
20170301|2016-11-04 07:00,4,992.25,992.5,991.75,992,150
20170301|2016-11-04 07:30,4,992,993.25,991.75,993.25,36
20170301|2016-11-04 08:30,4,992.75,994.5,991.25,992.5,1345
20170301|2016-11-04 09:00,4,992.5,995.5,991.75,992.5,398
20170301|2016-11-04 09:30,4,992.5,997.5,992.25,995.25,603
20170301|2016-11-04 10:00,4,995.25,1001.25,995.25,999.5,963
20170301|2016-11-04 10:30,4,999.75,1000.75,996.5,996.75,504
20170301|2016-11-04 11:00,4,997.75,999.75,995.25,996.25,548
20170301|2016-11-04 11:30,4,996.5,997,993.5,995.75,534
20170301|2016-11-04 12:00,4,995.75,997.25,993.75,994.25,236
20170301|2016-11-04 12:30,4,994,997,993.5,997,520
20170301|2016-11-04 13:00,4,996.75,998.25,995.75,997,675
20170301|2016-11-06 19:00,7,997,1001,996.25,1001,444
20170301|2016-11-06 19:30,7,1001.25,1003,1000.5,1003,161
20170301|2016-11-06 20:00,7,1003,1004.75,1003,1003.75,123
20170301|2016-11-06 20:30,7,1004.25,1005.25,1004,1004.75,49
20170301|2016-11-06 21:00,7,1004.5,1004.5,1003.75,1004,52
20170301|2016-11-06 21:30,7,1004.25,1004.25,1004,1004.25,28
20170301|2016-11-06 22:00,7,1004.25,1004.5,1004,1004.5,4
20170301|2016-11-06 22:30,7,1004.25,1004.25,1004,1004,5
20170301|2016-11-06 23:00,7,1004.25,1004.25,1004,1004.25,12
20170301|2016-11-06 23:30,7,1004.25,1005.25,1003.5,1005,163
20170301|2016-11-07 00:00,7,1005,1005.25,1004,1004.5,170
20170301|2016-11-07 00:30,7,1005.25,1005.25,1004.5,1004.75,119
20170301|2016-11-07 01:00,7,1005.25,1005.25,1005.25,1005.25,5
20170301|2016-11-07 01:30,7,1005.25,1006,1005.25,1005.75,41
20170301|2016-11-07 02:00,7,1005.75,1006.25,1005.75,1006.25,37
20170301|2016-11-07 02:30,7,1006.5,1007.75,1006.5,1007.25,87
20170301|2016-11-07 03:00,7,1007.75,1007.75,1006.75,1007,44
20170301|2016-11-07 03:30,7,1006.5,1007,1006.25,1006.5,67
20170301|2016-11-07 04:00,7,1006.5,1006.75,1006.25,1006.75,37
20170301|2016-11-07 04:30,7,1007.25,1007.25,1006.5,1006.5,11
20170301|2016-11-07 05:00,7,1006.75,1007,1006.75,1006.75,6
20170301|2016-11-07 05:30,7,1006.75,1007,1006.5,1006.75,14
20170301|2016-11-07 06:00,7,1006.75,1006.75,1005.5,1005.75,40
20170301|2016-11-07 06:30,7,1005.5,1006.5,1004.5,1005.5,58
20170301|2016-11-07 07:00,7,1004.75,1006.5,1004.5,1006.5,100
20170301|2016-11-07 07:30,7,1006,1006.25,1004.75,1006,150
20170301|2016-11-07 08:30,7,1006,1007.25,1002.5,1003,1077
20170301|2016-11-07 09:00,7,1003,1007.5,1003,1005,649
20170301|2016-11-07 09:30,7,1005,1007,1004.75,1007,611
20170301|2016-11-07 10:00,7,1007,1007,1004.75,1006.5,279
20170301|2016-11-07 10:30,7,1006.5,1006.75,1005.75,1006,246
20170301|2016-11-07 11:00,7,1006.25,1006.25,1004.5,1005.25,299
20170301|2016-11-07 11:30,7,1005.25,1006.25,1004.5,1006.25,257
20170301|2016-11-07 12:00,7,1006.25,1006.75,1004,1005,380
20170301|2016-11-07 12:30,7,1004.75,1005.75,1004.25,1004.5,507
20170301|2016-11-07 13:00,7,1004.5,1006,1004,1006,629
20170301|2016-11-07 19:00,8,1005.25,1007.75,1005,1006.75,372
20170301|2016-11-07 19:30,8,1006.75,1007,1003.75,1004.25,396
20170301|2016-11-07 20:00,8,1004,1005,1004,1004.25,26
20170301|2016-11-07 20:30,8,1005,1006.75,1005,1006.75,207
20170301|2016-11-07 21:00,8,1006,1015,1006,1014,578
20170301|2016-11-07 21:30,8,1014,1014,1012.25,1013,24
20170301|2016-11-07 22:00,8,1012.75,1013.75,1012.25,1012.75,64
20170301|2016-11-07 22:30,8,1013.25,1013.25,1013.25,1013.25,2
20170301|2016-11-07 23:00,8,1013,1013.5,1013,1013.5,26
20170301|2016-11-07 23:30,8,1013.25,1014.75,1008.25,1009.5,480
20170301|2016-11-08 00:00,8,1009.25,1012.5,1009.25,1011.25,46
20170301|2016-11-08 00:30,8,1011,1013.25,1011,1012.25,164
20170301|2016-11-08 01:00,8,1012.25,1013.25,1011.75,1012.25,34
20170301|2016-11-08 01:30,8,1012.25,1012.25,1012.25,1012.25,8
20170301|2016-11-08 02:00,8,1013,1015,1013,1014.5,46
20170301|2016-11-08 02:30,8,1014.25,1016.5,1014.25,1016.5,61
20170301|2016-11-08 03:00,8,1017,1018.5,1016.5,1018.5,81
20170301|2016-11-08 03:30,8,1018,1018.5,1016.5,1017,97
20170301|2016-11-08 04:00,8,1016,1016.75,1015.75,1016.75,19
20170301|2016-11-08 04:30,8,1016,1016,1015.5,1015.5,11
20170301|2016-11-08 05:00,8,1015.25,1015.5,1013.75,1013.75,42
20170301|2016-11-08 05:30,8,1013.75,1015.25,1013.75,1013.75,24
20170301|2016-11-08 06:00,8,1013.5,1014.25,1013.25,1013.75,24
20170301|2016-11-08 06:30,8,1014.25,1014.25,1013.5,1014,30
20170301|2016-11-08 07:00,8,1014,1015.75,1012.5,1012.5,120
20170301|2016-11-08 07:30,8,1012.5,1013.25,1012,1013.25,170
20170301|2016-11-08 08:30,8,1012.75,1020,1012.75,1017.5,2069
20170301|2016-11-08 09:00,8,1017.5,1018.75,1014.25,1016.75,876
20170301|2016-11-08 09:30,8,1017,1019.5,1017,1017.5,719
20170301|2016-11-08 10:00,8,1017.75,1025.75,1017.25,1024.5,1330
20170301|2016-11-08 10:30,8,1024.5,1027.5,1023.75,1024,1635
20170301|2016-11-08 11:00,8,1024.25,1025.5,1021.75,1022.25,643
20170301|2016-11-08 11:30,8,1022.25,1023.25,1020.25,1022.75,843
20170301|2016-11-08 12:00,8,1023,1023,1021,1022.25,379
20170301|2016-11-08 12:30,8,1022.25,1022.75,1020.25,1020.75,488
20170301|2016-11-08 13:00,8,1021,1021,1016.75,1017,1194
20170301|2016-11-08 19:00,9,1017,1020.5,1015.75,1018.75,380
20170301|2016-11-08 19:30,9,1018.5,1018.5,1014.25,1015.75,105
20170301|2016-11-08 20:00,9,1015,1015,1012.25,1012.25,312
20170301|2016-11-08 20:30,9,1012,1013.5,1004.75,1012,864
20170301|2016-11-08 21:00,9,1011.5,1011.5,1006.25,1006.75,233
20170301|2016-11-08 21:30,9,1006.25,1008.25,1002,1002,497
20170301|2016-11-08 22:00,9,1001.75,1006.5,1001,1006.25,134
20170301|2016-11-08 22:30,9,1006,1006,1003,1003.75,168
20170301|2016-11-08 23:00,9,1004,1008.5,1003.25,1007.25,105
20170301|2016-11-08 23:30,9,1007.5,1009.5,1007,1007,393
20170301|2016-11-09 00:00,9,1007,1007.25,1005.25,1006.5,440
20170301|2016-11-09 00:30,9,1005.75,1007.25,1001.5,1006.75,367
20170301|2016-11-09 01:00,9,1005.25,1006,1004,1004.75,47
20170301|2016-11-09 01:30,9,1005,1009.5,1005,1009,121
20170301|2016-11-09 02:00,9,1008.75,1008.75,1006.75,1008.25,34
20170301|2016-11-09 02:30,9,1009,1009,1008.5,1009,21
20170301|2016-11-09 03:00,9,1009.5,1010.75,1008.75,1008.75,44
20170301|2016-11-09 03:30,9,1009.25,1009.5,1008.5,1008.5,10
20170301|2016-11-09 04:00,9,1009,1009.25,1009,1009.25,7
20170301|2016-11-09 04:30,9,1009,1010.75,1009,1009.25,44
20170301|2016-11-09 05:00,9,1009.75,1010.5,1009,1009.5,20
20170301|2016-11-09 05:30,9,1009.5,1010.5,1009.25,1009.75,62
20170301|2016-11-09 06:00,9,1010.5,1010.5,1009.75,1010,28
20170301|2016-11-09 06:30,9,1009.75,1015.5,1009.75,1013.75,145
20170301|2016-11-09 07:00,9,1014.25,1017.75,1012.75,1017.5,656
20170301|2016-11-09 07:30,9,1017.5,1018.75,1016,1016,401
20170301|2016-11-09 08:30,9,1018.25,1023,1015.5,1019,2821
20170301|2016-11-09 09:00,9,1019,1024.25,1018.5,1023.25,1355
20170301|2016-11-09 09:30,9,1023.75,1024,1020.5,1021,914
20170301|2016-11-09 10:00,9,1021.25,1021.75,1017.75,1021.25,950
20170301|2016-11-09 10:30,9,1021.75,1023.5,1020.25,1021.25,1301
20170301|2016-11-09 11:00,9,1020.5,1022,995.75,999.5,3920
20170301|2016-11-09 11:30,9,999,999.25,994.25,998,1480
20170301|2016-11-09 12:00,9,997.75,997.75,992,993.25,1067
20170301|2016-11-09 12:30,9,993.25,998.25,993,998,693
20170301|2016-11-09 13:00,9,998,1001.25,997,1000,1497
20170301|2016-11-09 19:00,10,998.5,1003,998.25,1002.75,2231
20170301|2016-11-09 19:30,10,1003.25,1003.25,997,997.75,690
20170301|2016-11-09 20:00,10,997,1000.5,997,1000.25,151
20170301|2016-11-09 20:30,10,1000.75,1004.5,1000.25,1004.25,389
20170301|2016-11-09 21:00,10,1004.75,1006.5,1003.75,1004.5,548
20170301|2016-11-09 21:30,10,1004.75,1006,1003.75,1006,95
20170301|2016-11-09 22:00,10,1006,1006.5,1004.5,1005,50
20170301|2016-11-09 22:30,10,1005,1005.75,1005,1005.75,3
20170301|2016-11-09 23:00,10,1006,1006.25,1005,1006,35
20170301|2016-11-09 23:30,10,1006.25,1013.25,1006.25,1013,1333
20170301|2016-11-10 00:00,10,1013.25,1026,1013.25,1025.5,1977
20170301|2016-11-10 00:30,10,1026,1027.25,1022.75,1023.5,1149
20170301|2016-11-10 01:00,10,1023.5,1023.75,1022.25,1022.25,195
20170301|2016-11-10 01:30,10,1022.25,1023.25,1022.25,1022.5,64
20170301|2016-11-10 02:00,10,1022.25,1022.25,1018.5,1019.25,95
20170301|2016-11-10 02:30,10,1019,1020.75,1018,1020.75,358
20170301|2016-11-10 03:00,10,1020.75,1021.25,1019,1020.25,238
20170301|2016-11-10 03:30,10,1020.5,1021.25,1019,1019,44
20170301|2016-11-10 04:00,10,1019.75,1020.75,1018.25,1018.25,93
20170301|2016-11-10 04:30,10,1018.5,1020.5,1018.5,1020.25,90
20170301|2016-11-10 05:00,10,1020,1020.25,1018,1018,79
20170301|2016-11-10 05:30,10,1018,1019,1017,1018.25,244
20170301|2016-11-10 06:00,10,1018.75,1018.75,1014.75,1014.75,338
20170301|2016-11-10 06:30,10,1014.5,1015.25,1013.5,1014.5,656
20170301|2016-11-10 07:00,10,1014.5,1018,1011.5,1015.25,2236
20170301|2016-11-10 07:30,10,1015.25,1018.25,1013.25,1014.75,612
20170301|2016-11-10 08:30,10,1012.5,1014,1004.25,1004.25,4517
20170301|2016-11-10 09:00,10,1004.25,1012.5,1004,1011,3158
20170301|2016-11-10 09:30,10,1011.25,1014.5,1009.25,1012.25,1707
20170301|2016-11-10 10:00,10,1012.5,1013.25,1007.75,1008.5,1133
20170301|2016-11-10 10:30,10,1008.75,1008.75,1004.25,1006.5,964
20170301|2016-11-10 11:00,10,1006.75,1008,1003,1004,930
20170301|2016-11-10 11:30,10,1004,1006.25,1003.75,1004.25,422
20170301|2016-11-10 12:00,10,1004.5,1006.25,1002.75,1003.5,489
20170301|2016-11-10 12:30,10,1003.75,1005.25,1003,1004.5,418
20170301|2016-11-10 13:00,10,1004.25,1011.75,1004.25,1009.75,1867
20170301|2016-11-10 19:00,11,1010.5,1020.25,1010.5,1019,1531
20170301|2016-11-10 19:30,11,1018.75,1023.75,1017.25,1019.25,1490
20170301|2016-11-10 20:00,11,1019,1020,1015,1018,264
20170301|2016-11-10 20:30,11,1018,1023.5,1018,1023.25,1185
20170301|2016-11-10 21:00,11,1023.25,1027,1022.5,1023.5,1693
20170301|2016-11-10 21:30,11,1023.25,1023.5,1022,1023.25,143
20170301|2016-11-10 22:00,11,1023,1024,1022.5,1023,26
20170301|2016-11-10 22:30,11,1022.5,1023.5,1022,1022,43
20170301|2016-11-10 23:00,11,1022.25,1023,1021.5,1022.5,95
20170301|2016-11-10 23:30,11,1022,1026.25,1020.75,1020.75,1481
20170301|2016-11-11 00:00,11,1020.75,1024.5,1019.5,1023.5,1037
20170301|2016-11-11 00:30,11,1023.5,1024,1020,1020.75,331
20170301|2016-11-11 01:00,11,1020.5,1021.25,1020,1021.25,137
20170301|2016-11-11 01:30,11,1021.25,1021.5,1020.25,1021.25,70
20170301|2016-11-11 02:00,11,1021.5,1021.5,1020.5,1020.75,58
20170301|2016-11-11 02:30,11,1021,1021,1019.5,1020.5,29
20170301|2016-11-11 03:00,11,1020,1020.25,1019.5,1019.5,26
20170301|2016-11-11 03:30,11,1019.75,1020,1019.5,1019.5,49
20170301|2016-11-11 04:00,11,1020,1021,1019.75,1020.5,61
20170301|2016-11-11 04:30,11,1020.25,1020.25,1019.25,1019.25,95
20170301|2016-11-11 05:00,11,1019.25,1019.5,1013.25,1014.25,791
20170301|2016-11-11 05:30,11,1014.25,1014.75,1012,1013.25,591
20170301|2016-11-11 06:00,11,1013,1015.5,1012,1013.75,532
20170301|2016-11-11 06:30,11,1013.75,1015.75,1013,1014.5,423
20170301|2016-11-11 07:00,11,1014.5,1022.25,1014.25,1021.75,1653
20170301|2016-11-11 07:30,11,1021.75,1023.75,1017.5,1017.5,1160
20170301|2016-11-11 08:30,11,1008,1008,994.5,998,10079
20170301|2016-11-11 09:00,11,997.5,998.25,991.5,994.75,4746
20170301|2016-11-11 09:30,11,994.75,995.25,989,991.5,2218
20170301|2016-11-11 10:00,11,991.25,992.75,988,988.25,898
20170301|2016-11-11 10:30,11,988.25,992,985.25,991,1320
20170301|2016-11-11 11:00,11,991.25,996,991,991.5,685
20170301|2016-11-11 11:30,11,991.75,992.5,988.75,991.75,994
20170301|2016-11-11 12:00,11,991.5,992.25,989.75,990,806
20170301|2016-11-11 12:30,11,990,993.5,989.5,991.5,432
20170301|2016-11-11 13:00,11,992,996.25,990.75,996,1112
20170301|2016-11-13 19:00,14,996,998,991,993.75,566
20170301|2016-11-13 19:30,14,992.5,997.5,991.75,996.75,214
20170301|2016-11-13 20:00,14,995.5,996,994.5,994.5,133
20170301|2016-11-13 20:30,14,995,996.25,991.25,993.75,171
20170301|2016-11-13 21:00,14,993.5,993.5,989.5,989.5,181
20170301|2016-11-13 21:30,14,990,990,989.25,989.5,147
20170301|2016-11-13 22:00,14,988.75,989,988.75,988.75,5
20170301|2016-11-13 22:30,14,988.75,989,988.25,988.5,26
20170301|2016-11-13 23:00,14,989,989.25,987.75,988.25,30
20170301|2016-11-13 23:30,14,988.25,990,987.25,987.75,329
20170301|2016-11-14 00:00,14,987.5,989.25,986.75,989,398
20170301|2016-11-14 00:30,14,989.5,989.5,986.5,986.75,192
20170301|2016-11-14 01:00,14,986.75,986.75,986.25,986.75,221
20170301|2016-11-14 01:30,14,986.75,987.25,986.75,987,41
20170301|2016-11-14 02:00,14,987,987.5,986.75,987.5,179
20170301|2016-11-14 02:30,14,987.5,989.25,987.5,988.25,68
20170301|2016-11-14 03:00,14,988.25,988.75,987.75,987.75,31
20170301|2016-11-14 03:30,14,988,989.25,987.75,988.75,72
20170301|2016-11-14 04:00,14,988.5,989,988,988.25,65
20170301|2016-11-14 04:30,14,987.5,987.75,987.25,987.25,25
20170301|2016-11-14 05:00,14,987.25,987.25,983.75,984.5,428
20170301|2016-11-14 05:30,14,984.25,985.75,983.75,985.5,95
20170301|2016-11-14 06:00,14,985.25,989.75,985.25,988,327
20170301|2016-11-14 06:30,14,987.75,987.75,984.25,985,242
20170301|2016-11-14 07:00,14,985,989,983.75,987.5,751
20170301|2016-11-14 07:30,14,987,988.5,987,987.25,268
20170301|2016-11-14 08:30,14,987.25,992.75,986,990.5,3214
20170301|2016-11-14 09:00,14,990.5,991.75,988.75,990.75,1421
20170301|2016-11-14 09:30,14,990.75,992.25,986.75,989.5,1022
20170301|2016-11-14 10:00,14,989.25,994.5,989.25,991.75,1446
20170301|2016-11-14 10:30,14,992,992.25,986,988,572
20170301|2016-11-14 11:00,14,988,990.75,987.75,988.75,1105
20170301|2016-11-14 11:30,14,988.75,989.25,987,988.5,321
20170301|2016-11-14 12:00,14,988.75,990,987.5,989.75,310
20170301|2016-11-14 12:30,14,990,993.25,989.25,990.5,425
20170301|2016-11-14 13:00,14,990.75,993.5,989.5,993.25,677
20170301|2016-11-14 19:00,15,993.5,997,993.5,996,571
20170301|2016-11-14 19:30,15,996.5,997.5,996,997.25,240
20170301|2016-11-14 20:00,15,997.25,998.25,996.5,997.5,196
20170301|2016-11-14 20:30,15,997.5,998,994.25,994.5,316
20170301|2016-11-14 21:00,15,995,995.75,993.25,994.25,81
20170301|2016-11-14 21:30,15,995,995.5,995,995.25,13
20170301|2016-11-14 22:00,15,994.25,994.5,994,994.25,62
20170301|2016-11-14 22:30,15,994.75,995,994.75,995,65
20170301|2016-11-14 23:00,15,995.25,995.75,995.25,995.75,12
20170301|2016-11-14 23:30,15,995.75,995.75,987,989,469
20170301|2016-11-15 00:00,15,988.75,989.5,987.25,989,334
20170301|2016-11-15 00:30,15,989,989.5,987.5,988.25,125
20170301|2016-11-15 01:00,15,988.75,989.75,988.75,989.5,22
20170301|2016-11-15 01:30,15,989.25,990.75,989.25,990.5,33
20170301|2016-11-15 02:00,15,991,992,990.25,990.25,27
20170301|2016-11-15 02:30,15,990.5,991,990,990.75,62
20170301|2016-11-15 03:00,15,990.75,990.75,990,990.25,65
20170301|2016-11-15 03:30,15,990,991,989.75,990.75,23
20170301|2016-11-15 04:00,15,991,991,990,990.25,30
20170301|2016-11-15 04:30,15,990,990.25,988.75,989.5,24
20170301|2016-11-15 05:00,15,989,989.75,988,989.5,50
20170301|2016-11-15 05:30,15,989.25,989.25,988,988.5,29
20170301|2016-11-15 06:00,15,988.5,989.25,988.25,989.25,16
20170301|2016-11-15 06:30,15,989,989,988,988,59
20170301|2016-11-15 07:00,15,988.75,993.25,988.75,992.75,525
20170301|2016-11-15 07:30,15,992.75,993,992,992.25,180
20170301|2016-11-15 08:30,15,991.25,997.25,990.5,995,1506
20170301|2016-11-15 09:00,15,995,995.5,992.25,992.25,637
20170301|2016-11-15 09:30,15,992.5,992.5,988.5,992.25,680
20170301|2016-11-15 10:00,15,991.75,994.75,990.5,992,395
20170301|2016-11-15 10:30,15,992,993.75,990,992.25,582
20170301|2016-11-15 11:00,15,992.25,995.75,992,994,791
20170301|2016-11-15 11:30,15,994.25,995.25,993.5,994,255
20170301|2016-11-15 12:00,15,994,995.75,993.5,994.5,293
20170301|2016-11-15 12:30,15,994.75,995,993,993.75,173
20170301|2016-11-15 13:00,15,994,1001.25,994,1000,1394
20170301|2016-11-15 19:00,16,1001.5,1003.75,1000.25,1001.75,450
20170301|2016-11-15 19:30,16,1001,1002.25,1000,1001.75,55
20170301|2016-11-15 20:00,16,1002.5,1003,1001.75,1002,138
20170301|2016-11-15 20:30,16,1002,1004,1001.75,1002.5,132
20170301|2016-11-15 21:00,16,1002.25,1002.25,1000.25,1000.25,120
20170301|2016-11-15 21:30,16,1000.75,1001.75,1000.75,1001.5,11
20170301|2016-11-15 22:00,16,1001.5,1002.25,1001.5,1002.25,7
20170301|2016-11-15 22:30,16,1002.25,1002.25,1002.25,1002.25,7
20170301|2016-11-15 23:00,16,1002.25,1002.75,1002.25,1002.75,5
20170301|2016-11-15 23:30,16,1002,1002.75,1000.75,1002,271
20170301|2016-11-16 00:00,16,1002,1003.5,1001.25,1002.75,215
20170301|2016-11-16 00:30,16,1003,1005.5,1003,1005,313
20170301|2016-11-16 01:00,16,1004.75,1005.75,1004.75,1005.75,82
20170301|2016-11-16 01:30,16,1005.5,1005.75,1005.5,1005.5,32
20170301|2016-11-16 02:00,16,1005.75,1006,1005,1005,67
20170301|2016-11-16 02:30,16,1005,1005,1003.75,1004,122
20170301|2016-11-16 03:00,16,1003.75,1003.75,1001.5,1002.75,131
20170301|2016-11-16 03:30,16,1002.5,1003,1002.25,1003,25
20170301|2016-11-16 04:00,16,1002.75,1003.5,1002.25,1002.25,29
20170301|2016-11-16 04:30,16,1002.25,1002.75,1002.25,1002.75,29
20170301|2016-11-16 05:00,16,1002.5,1002.5,1002.25,1002.5,27
20170301|2016-11-16 05:30,16,1002.5,1002.5,1002,1002,9
20170301|2016-11-16 06:00,16,1002,1002.25,1001.75,1001.75,13
20170301|2016-11-16 06:30,16,1002,1002.75,1001.25,1002.25,101
20170301|2016-11-16 07:00,16,1002.5,1004.5,1001,1001.5,318
20170301|2016-11-16 07:30,16,1001.5,1003.5,1001.5,1002,102
20170301|2016-11-16 08:30,16,1002.5,1004.25,995.5,997.25,2108
20170301|2016-11-16 09:00,16,997,999.5,994.5,994.5,786
20170301|2016-11-16 09:30,16,994.5,996.25,992.25,992.5,998
20170301|2016-11-16 10:00,16,992.5,994.5,991.75,993,744
20170301|2016-11-16 10:30,16,993.5,994.75,992,994.25,435
20170301|2016-11-16 11:00,16,994,994.75,991.75,993.25,380
20170301|2016-11-16 11:30,16,993.25,994.75,991.5,992,398
20170301|2016-11-16 12:00,16,992.25,993.5,992,993,356
20170301|2016-11-16 12:30,16,993.25,994.25,992,994,229
20170301|2016-11-16 13:00,16,994,995.5,993.75,994,795
20170301|2016-11-16 19:00,17,993.5,996.25,993,994.5,403
20170301|2016-11-16 19:30,17,994.75,996.25,994,996.25,296
20170301|2016-11-16 20:00,17,995.75,995.75,995,995.25,170
20170301|2016-11-16 20:30,17,995,996,994,995.5,119
20170301|2016-11-16 21:00,17,995.5,996.5,995.5,995.5,74
20170301|2016-11-16 21:30,17,995.5,995.75,995,995,17
20170301|2016-11-16 22:00,17,995,995.75,995,995.5,7
20170301|2016-11-16 22:30,17,995.5,995.5,995,995,4
20170301|2016-11-16 23:00,17,995.75,996.5,995.5,996.5,9
20170301|2016-11-16 23:30,17,996.75,998.5,996.5,998.25,476
20170301|2016-11-17 00:00,17,998.5,1000.5,998.25,999.75,698
20170301|2016-11-17 00:30,17,999.75,1000.75,999,1000.5,188
20170301|2016-11-17 01:00,17,1000.25,1000.25,999.5,1000.25,18
20170301|2016-11-17 01:30,17,1000.5,1000.5,998.75,999,42
20170301|2016-11-17 02:00,17,999.25,999.25,998.25,998.5,63
20170301|2016-11-17 02:30,17,998.5,999.5,998.5,999.5,24
20170301|2016-11-17 03:00,17,999.25,999.25,998.5,998.5,12
20170301|2016-11-17 03:30,17,998.25,998.5,997.75,998,143
20170301|2016-11-17 04:00,17,998,998,997,997,43
20170301|2016-11-17 04:30,17,997,998.5,997,998.5,26
20170301|2016-11-17 05:00,17,998.5,998.5,998,998.25,10
20170301|2016-11-17 05:30,17,998.5,998.75,997.75,998.5,53
20170301|2016-11-17 06:00,17,998.5,998.75,998,998,39
20170301|2016-11-17 06:30,17,997.75,998,997.25,997.25,64
20170301|2016-11-17 07:00,17,997.75,999.75,995.75,996,336
20170301|2016-11-17 07:30,17,995.75,996.5,993,994.75,302
20170301|2016-11-17 08:30,17,994.75,995.5,990,990.75,1397
20170301|2016-11-17 09:00,17,990.5,992.25,990,990,498
20170301|2016-11-17 09:30,17,990,991.75,989.75,991.5,290
20170301|2016-11-17 10:00,17,991.5,992.75,990.75,992.75,378
20170301|2016-11-17 10:30,17,992.75,994.75,991.75,994,679
20170301|2016-11-17 11:00,17,993.75,994.5,992.5,993.5,362
20170301|2016-11-17 11:30,17,993.5,994,991.5,993.5,343
20170301|2016-11-17 12:00,17,993.5,1002.25,993.5,1000.25,1425
20170301|2016-11-17 12:30,17,1000.25,1000.25,997.25,998.25,531
20170301|2016-11-17 13:00,17,998.25,999.5,996.75,998.75,739
20170301|2016-11-17 19:00,18,998,998.25,995.5,995.75,278
20170301|2016-11-17 19:30,18,996.25,996.25,993,993.75,190
20170301|2016-11-17 20:00,18,993.25,994,993.25,993.75,112
20170301|2016-11-17 20:30,18,993.75,994,993,993.25,121
20170301|2016-11-17 21:00,18,993.25,993.5,991.75,991.75,381
20170301|2016-11-17 21:30,18,992,992.5,991.75,992,44
20170301|2016-11-17 22:00,18,991.75,992.25,991.75,992,9
20170301|2016-11-17 22:30,18,992,993,991.75,992.5,36
20170301|2016-11-17 23:00,18,992.5,992.75,992.25,992.25,10
20170301|2016-11-17 23:30,18,992.5,992.5,991.25,992.5,157
20170301|2016-11-18 00:00,18,992,992.75,991.75,992.75,14
20170301|2016-11-18 00:30,18,993,994.25,993,994,23
20170301|2016-11-18 01:00,18,994.25,994.25,994.25,994.25,1
20170301|2016-11-18 01:30,18,994.75,995,994.25,995,19
20170301|2016-11-18 02:00,18,995,995,993,993.25,52
20170301|2016-11-18 02:30,18,993.25,993.75,993.25,993.5,28
20170301|2016-11-18 03:00,18,993.25,993.5,992,992,19
20170301|2016-11-18 03:30,18,992.25,993,992.25,992.75,37
20170301|2016-11-18 04:00,18,993,993,992.25,992.75,23
20170301|2016-11-18 04:30,18,992.75,993.75,992.75,993.25,34
20170301|2016-11-18 05:00,18,993.5,993.75,992.5,993.75,41
20170301|2016-11-18 05:30,18,993.75,994.75,993.75,994.25,57
20170301|2016-11-18 06:00,18,994.5,995,994.5,994.75,12
20170301|2016-11-18 06:30,18,995.5,996.75,995.25,996.5,37
20170301|2016-11-18 07:00,18,996.75,997.5,995.5,997.25,263
20170301|2016-11-18 07:30,18,997,997.5,996.75,997.25,111
20170301|2016-11-18 08:30,18,996,1001,994.75,1000,1130
20170301|2016-11-18 09:00,18,1000.5,1001.25,997.75,999,619
20170301|2016-11-18 09:30,18,998.75,999.5,997.25,997.25,422
20170301|2016-11-18 10:00,18,997.5,999.25,997.5,998.25,467
20170301|2016-11-18 10:30,18,998,1000,997.5,999.75,598
20170301|2016-11-18 11:00,18,999.75,1003.25,999,1002.5,618
20170301|2016-11-18 11:30,18,1002.5,1005.25,1002.25,1002.75,614
20170301|2016-11-18 12:00,18,1003,1004,1001.5,1002.5,354
20170301|2016-11-18 12:30,18,1002.25,1004.25,1001.75,1003,361
20170301|2016-11-18 13:00,18,1003,1004,1001.5,1003.75,686
20170301|2016-11-20 19:00,21,1004.5,1008,1004.5,1008,856
20170301|2016-11-20 19:30,21,1008.25,1010,1007,1008.5,234
20170301|2016-11-20 20:00,21,1008.75,1009.5,1008.5,1009,119
20170301|2016-11-20 20:30,21,1009.25,1010.75,1009.25,1010,295
20170301|2016-11-20 21:00,21,1010,1012.75,1010,1012.75,313
20170301|2016-11-20 21:30,21,1012.5,1012.75,1011,1011.25,41
20170301|2016-11-20 22:00,21,1011,1012,1011,1012,14
20170301|2016-11-20 22:30,21,1011.75,1011.75,1011.5,1011.5,13
20170301|2016-11-20 23:00,21,1011.5,1012.5,1011.5,1012.5,12
20170301|2016-11-20 23:30,21,1012.75,1015.75,1012.5,1013.25,552
20170301|2016-11-21 00:00,21,1013.25,1014.5,1010.75,1011.25,204
20170301|2016-11-21 00:30,21,1010.75,1013.5,1010.5,1011.75,307
20170301|2016-11-21 01:00,21,1011.75,1013.25,1011,1013,46
20170301|2016-11-21 01:30,21,1013.25,1013.5,1013,1013,21
20170301|2016-11-21 02:00,21,1013.25,1013.5,1012.5,1013.25,119
20170301|2016-11-21 02:30,21,1013.25,1013.25,1013,1013,8
20170301|2016-11-21 03:00,21,1013,1013,1012.5,1012.75,35
20170301|2016-11-21 03:30,21,1012.25,1012.75,1012.25,1012.5,16
20170301|2016-11-21 04:00,21,1012.25,1012.25,1011.5,1011.5,14
20170301|2016-11-21 04:30,21,1011.5,1012,1011.5,1012,27
20170301|2016-11-21 05:00,21,1012,1012,1011,1011.25,24
20170301|2016-11-21 05:30,21,1011.25,1011.75,1011.25,1011.25,31
20170301|2016-11-21 06:00,21,1011.25,1012.5,1011.25,1011.75,53
20170301|2016-11-21 06:30,21,1011.5,1011.5,1010,1011.25,142
20170301|2016-11-21 07:00,21,1011.75,1013.75,1011.5,1011.5,601
20170301|2016-11-21 07:30,21,1011.25,1013.5,1011.25,1012.75,322
20170301|2016-11-21 08:30,21,1012.75,1018.75,1012.75,1016.25,2408
20170301|2016-11-21 09:00,21,1016.5,1018.5,1014.75,1017.5,1244
20170301|2016-11-21 09:30,21,1018,1024.5,1018,1020.5,2794
20170301|2016-11-21 10:00,21,1020.5,1023.75,1019.75,1023.5,1249
20170301|2016-11-21 10:30,21,1023.5,1026,1022.25,1025.75,1555
20170301|2016-11-21 11:00,21,1025.75,1027.5,1024.25,1027,1756
20170301|2016-11-21 11:30,21,1027,1028,1026,1027,1069
20170301|2016-11-21 12:00,21,1027,1027.25,1024.25,1026,1078
20170301|2016-11-21 12:30,21,1026.25,1027.25,1025,1026.5,812
20170301|2016-11-21 13:00,21,1026.25,1029.5,1025.75,1029.25,1772
20170301|2016-11-21 19:00,22,1028,1031.5,1027.25,1030.25,2091
20170301|2016-11-21 19:30,22,1030.5,1030.75,1027,1030.75,280
20170301|2016-11-21 20:00,22,1031,1033.5,1030.25,1032.5,780
20170301|2016-11-21 20:30,22,1032.75,1033,1031,1031.75,245
20170301|2016-11-21 21:00,22,1031.75,1032.25,1030,1032,223
20170301|2016-11-21 21:30,22,1032.5,1033.25,1032.5,1033,69
20170301|2016-11-21 22:00,22,1033,1033,1032.75,1033,13
20170301|2016-11-21 22:30,22,1033.25,1034,1032.75,1033.75,104
20170301|2016-11-21 23:00,22,1034,1035.75,1034,1035,405
20170301|2016-11-21 23:30,22,1035,1037,1032.75,1033,623
20170301|2016-11-22 00:00,22,1032.75,1035,1032.25,1034.5,283
20170301|2016-11-22 00:30,22,1034.5,1035.75,1032.5,1035.25,1005
20170301|2016-11-22 01:00,22,1035.25,1036.25,1032,1032,263
20170301|2016-11-22 01:30,22,1032,1032.5,1031.75,1032.25,15
20170301|2016-11-22 02:00,22,1032,1032.5,1032,1032.25,41
20170301|2016-11-22 02:30,22,1032.25,1034.25,1032.25,1034,35
20170301|2016-11-22 03:00,22,1034,1034,1032.75,1033.25,149
20170301|2016-11-22 03:30,22,1033,1033.25,1032.75,1033,39
20170301|2016-11-22 04:00,22,1033,1033.25,1031.75,1031.75,60
20170301|2016-11-22 04:30,22,1032.25,1032.5,1031.5,1031.5,54
20170301|2016-11-22 05:00,22,1032.25,1032.25,1031.5,1031.5,24
20170301|2016-11-22 05:30,22,1031.25,1031.5,1029.75,1029.75,68
20170301|2016-11-22 06:00,22,1029.75,1029.75,1027,1027.75,375
20170301|2016-11-22 06:30,22,1027.25,1029.5,1026.25,1028.25,240
20170301|2016-11-22 07:00,22,1028,1031.25,1024,1028,1537
20170301|2016-11-22 07:30,22,1027.75,1027.75,1026.5,1027.25,177
20170301|2016-11-22 08:30,22,1028.5,1031.75,1026.25,1028.75,3607
20170301|2016-11-22 09:00,22,1029,1034.5,1027.75,1031.5,2202
20170301|2016-11-22 09:30,22,1031.25,1033,1026,1032.75,1983
20170301|2016-11-22 10:00,22,1032.5,1034.5,1032,1034.25,1031
20170301|2016-11-22 10:30,22,1034,1036.75,1032.25,1032.25,1457
20170301|2016-11-22 11:00,22,1032.75,1034.5,1031.25,1032.75,1160
20170301|2016-11-22 11:30,22,1033,1035.25,1032.75,1034,1039
20170301|2016-11-22 12:00,22,1034.25,1036.75,1034,1036.5,975
20170301|2016-11-22 12:30,22,1036.25,1041.75,1036,1040.75,3121
20170301|2016-11-22 13:00,22,1040.5,1040.75,1037.25,1039.75,2218
20170301|2016-11-22 19:00,23,1038.25,1040.75,1035,1040.75,1241
20170301|2016-11-22 19:30,23,1040.75,1041,1036,1037.75,520
20170301|2016-11-22 20:00,23,1037.75,1039,1037.5,1038.25,74
20170301|2016-11-22 20:30,23,1038.5,1040.5,1038.5,1040,138
20170301|2016-11-22 21:00,23,1040,1041.5,1039.5,1041.25,322
20170301|2016-11-22 21:30,23,1041.5,1042.25,1040.5,1040.5,93
20170301|2016-11-22 22:00,23,1040.25,1040.25,1039.25,1039.25,71
20170301|2016-11-22 22:30,23,1038.75,1039,1037,1038,67
20170301|2016-11-22 23:00,23,1038,1038,1036.75,1037.5,34
20170301|2016-11-22 23:30,23,1038,1040.75,1037.75,1039.75,441
20170301|2016-11-23 00:00,23,1039.75,1039.75,1036.25,1036.75,115
20170301|2016-11-23 00:30,23,1036.75,1038,1035.75,1035.75,196
20170301|2016-11-23 01:00,23,1036.25,1037.25,1036.25,1037,49
20170301|2016-11-23 01:30,23,1037.25,1037.25,1036.5,1036.5,30
20170301|2016-11-23 02:00,23,1036.5,1036.75,1036.25,1036.25,38
20170301|2016-11-23 02:30,23,1036.25,1037,1035.5,1037,43
20170301|2016-11-23 03:00,23,1037,1037.5,1035.5,1035.5,160
20170301|2016-11-23 03:30,23,1036,1036,1035.5,1036,27
20170301|2016-11-23 04:00,23,1036,1036,1034.75,1036,68
20170301|2016-11-23 04:30,23,1036,1036,1034,1034,119
20170301|2016-11-23 05:00,23,1034,1034.5,1034,1034,58
20170301|2016-11-23 05:30,23,1034,1034.25,1033.75,1034,30
20170301|2016-11-23 06:00,23,1033.75,1034,1033.5,1033.75,66
20170301|2016-11-23 06:30,23,1033.5,1034.25,1033.25,1033.75,189
20170301|2016-11-23 07:00,23,1033.75,1034,1031,1033.75,1272
20170301|2016-11-23 07:30,23,1033.75,1033.75,1029.25,1029.5,628
20170301|2016-11-23 08:30,23,1029,1033.5,1026,1033,3207
20170301|2016-11-23 09:00,23,1033.25,1037.5,1032.25,1035.5,3906
20170301|2016-11-23 09:30,23,1035.5,1042,1034.75,1040,3711
20170301|2016-11-23 10:00,23,1040.25,1043,1036.5,1042.75,2631
20170301|2016-11-23 10:30,23,1043,1044.25,1039.75,1040.25,1960
20170301|2016-11-23 11:00,23,1040.5,1043.75,1037.25,1038.5,2103
20170301|2016-11-23 11:30,23,1038.5,1040.25,1036.25,1037,1015
20170301|2016-11-23 12:00,23,1037,1041,1036.25,1038.5,892
20170301|2016-11-23 12:30,23,1038.75,1042,1038.75,1041.5,1166
20170301|2016-11-23 13:00,23,1041.25,1043.5,1040.25,1043.5,2079
20170301|2016-11-25 08:30,25,1040,1046.25,1038.25,1043,7220
20170301|2016-11-25 09:00,25,1042.75,1048,1042.75,1046.75,2982
20170301|2016-11-25 09:30,25,1046.75,1048.25,1045,1046.25,1565
20170301|2016-11-25 10:00,25,1046.25,1048.5,1046.25,1048,1252
20170301|2016-11-25 10:30,25,1048,1048.5,1045.5,1047.25,1257
20170301|2016-11-25 11:00,25,1047.25,1051.5,1047,1051.25,2201
20170301|2016-11-25 11:30,25,1051.5,1055,1050.25,1054.5,2912
20170301|2016-11-25 12:00,25,1054.5,1055.25,1053.25,1053.25,463
20170301|2016-11-27 19:00,28,1051.75,1060.75,1051,1060.5,2348
20170301|2016-11-27 19:30,28,1060.5,1064,1060.5,1064,1970
20170301|2016-11-27 20:00,28,1063.75,1064.5,1063.5,1063.75,918
20170301|2016-11-27 20:30,28,1064,1068.5,1064,1068,2334
20170301|2016-11-27 21:00,28,1068,1068.5,1066,1068,814
20170301|2016-11-27 21:30,28,1068,1068.5,1067.75,1067.75,148
20170301|2016-11-27 22:00,28,1068,1068.25,1066.75,1066.75,67
20170301|2016-11-27 22:30,28,1066.5,1067.25,1065.75,1066.75,160
20170301|2016-11-27 23:00,28,1066.75,1068,1066.5,1068,62
20170301|2016-11-27 23:30,28,1068.25,1070.5,1068,1070,1492
20170301|2016-11-28 00:00,28,1070.25,1072,1068.5,1071.75,985
20170301|2016-11-28 00:30,28,1071.75,1074,1071,1071.75,919
20170301|2016-11-28 01:00,28,1071.75,1072,1070,1070.75,146
20170301|2016-11-28 01:30,28,1070.75,1070.75,1066.5,1066.5,240
20170301|2016-11-28 02:00,28,1066.25,1067.75,1066.25,1067,139
20170301|2016-11-28 02:30,28,1067,1068,1066.75,1067.5,48
20170301|2016-11-28 03:00,28,1067.5,1067.75,1066.25,1066.75,118
20170301|2016-11-28 03:30,28,1066.75,1067.25,1066,1067,29
20170301|2016-11-28 04:00,28,1067.5,1067.5,1066.25,1066.25,70
20170301|2016-11-28 04:30,28,1066.5,1066.5,1059.25,1062.75,309
20170301|2016-11-28 05:00,28,1062.75,1064,1062.25,1062.5,126
20170301|2016-11-28 05:30,28,1062.75,1063,1061,1061.25,111
20170301|2016-11-28 06:00,28,1060.75,1063.75,1057.5,1063.25,357
20170301|2016-11-28 06:30,28,1063,1065.75,1062,1065.25,228
20170301|2016-11-28 07:00,28,1065.25,1069.25,1062,1062,1375
20170301|2016-11-28 07:30,28,1061.5,1064.5,1061.25,1064.5,666
20170301|2016-11-28 08:30,28,1064.25,1067.75,1061.5,1066.5,6007
20170301|2016-11-28 09:00,28,1066.5,1068.75,1063.75,1066.5,3193
20170301|2016-11-28 09:30,28,1066.75,1067.75,1052,1053.25,4194
20170301|2016-11-28 10:00,28,1053.25,1056.75,1051.5,1056.25,2496
20170301|2016-11-28 10:30,28,1056.5,1060.75,1056.25,1057,1226
20170301|2016-11-28 11:00,28,1057,1062.75,1056.25,1061.75,1232
20170301|2016-11-28 11:30,28,1061.75,1062.25,1060,1062.25,1007
20170301|2016-11-28 12:00,28,1062.25,1066.75,1062.25,1066.75,1916
20170301|2016-11-28 12:30,28,1066.75,1068,1061,1063.25,1722
20170301|2016-11-28 13:00,28,1063,1066,1062.5,1063.75,1980
20170301|2016-11-28 19:00,29,1063,1065.5,1060.75,1065.5,1340
20170301|2016-11-28 19:30,29,1065.25,1067.5,1065,1066.75,1044
20170301|2016-11-28 20:00,29,1066.75,1067,1063,1063,353
20170301|2016-11-28 20:30,29,1063.75,1065.75,1063.5,1063.5,57
20170301|2016-11-28 21:00,29,1063.5,1064.75,1058,1059.5,900
20170301|2016-11-28 21:30,29,1059.75,1060,1059.25,1059.25,21
20170301|2016-11-28 22:00,29,1059.25,1059.5,1058,1058.75,28
20170301|2016-11-28 22:30,29,1058.75,1058.75,1058.25,1058.25,6
20170301|2016-11-28 23:00,29,1058.75,1059.5,1058.75,1059,57
20170301|2016-11-28 23:30,29,1058.25,1063,1057,1062.5,566
20170301|2016-11-29 00:00,29,1062.5,1065.25,1061.75,1064.5,120
20170301|2016-11-29 00:30,29,1065,1066,1060.5,1060.5,319
20170301|2016-11-29 01:00,29,1060.75,1061.5,1059.25,1059.75,138
20170301|2016-11-29 01:30,29,1060,1060.5,1059.5,1060.25,38
20170301|2016-11-29 02:00,29,1060,1060.25,1059,1059.25,76
20170301|2016-11-29 02:30,29,1059.25,1060.5,1059,1059.75,154
20170301|2016-11-29 03:00,29,1059.75,1060.5,1058.25,1058.25,264
20170301|2016-11-29 03:30,29,1058.25,1058.25,1057.25,1057.25,151
20170301|2016-11-29 04:00,29,1057.25,1058,1056.5,1057.25,377
20170301|2016-11-29 04:30,29,1057.25,1057.5,1056.5,1057.25,67
20170301|2016-11-29 05:00,29,1057.75,1059,1056.75,1059,174
20170301|2016-11-29 05:30,29,1058.75,1058.75,1056.75,1057.25,52
20170301|2016-11-29 06:00,29,1056.75,1056.75,1056,1056.25,80
20170301|2016-11-29 06:30,29,1055.75,1056.25,1055,1055.5,124
20170301|2016-11-29 07:00,29,1055,1058,1049.25,1050.5,1609
20170301|2016-11-29 07:30,29,1050.5,1052.25,1048.75,1051.25,572
20170301|2016-11-29 08:30,29,1050.5,1053.75,1048,1052.5,2910
20170301|2016-11-29 09:00,29,1052.25,1055.75,1050.25,1053.75,2388
20170301|2016-11-29 09:30,29,1053.75,1056.25,1050.25,1051.25,1354
20170301|2016-11-29 10:00,29,1051.25,1052.5,1049.5,1051.5,1530
20170301|2016-11-29 10:30,29,1051.25,1056.5,1051.25,1056.25,958
20170301|2016-11-29 11:00,29,1056.25,1057,1052.75,1053.5,879
20170301|2016-11-29 11:30,29,1053.25,1054.25,1052,1054,597
20170301|2016-11-29 12:00,29,1053.75,1055.25,1051.5,1052,816
20170301|2016-11-29 12:30,29,1052,1054,1052,1053.25,759
20170301|2016-11-29 13:00,29,1053.5,1053.5,1050.25,1051.75,2055
20170301|2016-11-29 19:00,30,1051,1055.75,1051,1054.25,582
20170301|2016-11-29 19:30,30,1055,1060.5,1054.75,1058.5,1071
20170301|2016-11-29 20:00,30,1058.5,1061.25,1057.5,1058,489
20170301|2016-11-29 20:30,30,1057.75,1059.25,1051.5,1051.5,839
20170301|2016-11-29 21:00,30,1051.5,1053.5,1046.5,1046.75,1064
20170301|2016-11-29 21:30,30,1047,1048,1046,1047,239
20170301|2016-11-29 22:00,30,1047,1047.5,1046.75,1047,81
20170301|2016-11-29 22:30,30,1047,1047.5,1047,1047,12
20170301|2016-11-29 23:00,30,1047,1047,1046.25,1047,13
20170301|2016-11-29 23:30,30,1046.25,1054.5,1045,1051,638
20170301|2016-11-30 00:00,30,1050.75,1052.25,1049,1050,81
20170301|2016-11-30 00:30,30,1049,1052.5,1049,1052,59
20170301|2016-11-30 01:00,30,1052,1053,1051.25,1052,103
20170301|2016-11-30 01:30,30,1052.5,1053,1052.5,1053,36
20170301|2016-11-30 02:00,30,1053,1053,1051.25,1051.25,32
20170301|2016-11-30 02:30,30,1051.5,1053.75,1051.5,1052.75,95
20170301|2016-11-30 03:00,30,1053,1054.75,1052.75,1054.75,93
20170301|2016-11-30 03:30,30,1054.75,1054.75,1054,1054.25,58
20170301|2016-11-30 04:00,30,1054.25,1054.75,1053,1054.5,28
20170301|2016-11-30 04:30,30,1054.25,1055.75,1054.25,1055.5,19
20170301|2016-11-30 05:00,30,1054.25,1057,1054,1056.75,49
20170301|2016-11-30 05:30,30,1056.75,1057,1056,1056.25,39
20170301|2016-11-30 06:00,30,1056.25,1056.75,1055.25,1056,85
20170301|2016-11-30 06:30,30,1055.25,1056.25,1054.75,1055.75,61
20170301|2016-11-30 07:00,30,1055.5,1060.75,1055.5,1058,1428
20170301|2016-11-30 07:30,30,1058,1060.75,1057.5,1059.25,423
20170301|2016-11-30 08:30,30,1059.25,1061,1049.75,1052,3610
20170301|2016-11-30 09:00,30,1052.25,1053,1044.5,1046.25,1870
20170301|2016-11-30 09:30,30,1046,1048.75,1043.25,1044.25,1788
20170301|2016-11-30 10:00,30,1044.25,1046.5,1040.25,1044.5,2014
20170301|2016-11-30 10:30,30,1044.25,1045,1041.5,1042.75,804
20170301|2016-11-30 11:00,30,1042.5,1044,1042,1042,683
20170301|2016-11-30 11:30,30,1041.75,1045,1041.5,1044.5,688
20170301|2016-11-30 12:00,30,1044.5,1044.5,1043.25,1043.75,552
20170301|2016-11-30 12:30,30,1043.75,1044,1042,1042.75,755
20170301|2016-11-30 13:00,30,1043,1043.5,1040,1040.5,1833
20170301|2016-11-30 19:00,1,1043,1046.5,1042,1045,1464
20170301|2016-11-30 19:30,1,1045,1046.5,1044,1045.5,627
20170301|2016-11-30 20:00,1,1045,1046.25,1045,1045.25,206
20170301|2016-11-30 20:30,1,1045.25,1046.75,1045.25,1046.75,374
20170301|2016-11-30 21:00,1,1047,1048,1046.25,1048,668
20170301|2016-11-30 21:30,1,1048,1048,1046.75,1046.75,20
20170301|2016-11-30 22:00,1,1046.5,1047.25,1046.5,1047.25,6
20170301|2016-11-30 22:30,1,1047.25,1047.25,1046.75,1046.75,10
20170301|2016-11-30 23:00,1,1046.5,1046.75,1046,1046.5,62
20170301|2016-11-30 23:30,1,1047.5,1048.5,1047.5,1048,322
20170301|2016-12-01 00:00,1,1047.75,1047.75,1044,1045.5,207
20170301|2016-12-01 00:30,1,1046,1047.5,1045,1046.5,252
20170301|2016-12-01 01:00,1,1046.25,1046.25,1044,1044.25,63
20170301|2016-12-01 01:30,1,1044,1046,1044,1045.75,63
20170301|2016-12-01 02:00,1,1046,1046.5,1045.25,1045.75,47
20170301|2016-12-01 02:30,1,1045.5,1046.5,1044.5,1046.5,94
20170301|2016-12-01 03:00,1,1046.5,1046.75,1045.75,1046.75,135
20170301|2016-12-01 03:30,1,1046.5,1046.5,1046,1046.25,48
20170301|2016-12-01 04:00,1,1046.5,1046.5,1045.75,1046,16
20170301|2016-12-01 04:30,1,1046,1047,1045.5,1046.75,86
20170301|2016-12-01 05:00,1,1046.5,1048,1046.5,1048,51
20170301|2016-12-01 05:30,1,1048.25,1048.25,1047.25,1047.5,102
20170301|2016-12-01 06:00,1,1047.5,1047.75,1046.5,1047.25,213
20170301|2016-12-01 06:30,1,1047.25,1047.5,1046.5,1047.25,132
20170301|2016-12-01 07:00,1,1047.75,1049.5,1046.25,1046.25,959
20170301|2016-12-01 07:30,1,1046,1046,1038.75,1039.25,945
20170301|2016-12-01 08:30,1,1041,1045.25,1039.25,1041.25,2319
20170301|2016-12-01 09:00,1,1041.25,1044.25,1033.25,1033.5,3562
20170301|2016-12-01 09:30,1,1033.5,1036.25,1032.25,1035,1920
20170301|2016-12-01 10:00,1,1035.25,1037,1034,1035.75,1394
20170301|2016-12-01 10:30,1,1035.5,1035.5,1031.75,1032,1499
20170301|2016-12-01 11:00,1,1032,1034.25,1031.75,1034,1146
20170301|2016-12-01 11:30,1,1034,1035.75,1033,1035.75,1098
20170301|2016-12-01 12:00,1,1036,1036.5,1034.25,1034.75,988
20170301|2016-12-01 12:30,1,1034.75,1038.25,1034.75,1036.75,910
20170301|2016-12-01 13:00,1,1037,1041.75,1036.75,1041.25,2608
20170301|2016-12-01 19:00,2,1041.5,1043.5,1040,1041.75,874
20170301|2016-12-01 19:30,2,1041.5,1041.75,1036.5,1037,227
20170301|2016-12-01 20:00,2,1037.5,1039.25,1037.25,1038.5,42
20170301|2016-12-01 20:30,2,1039.25,1039.25,1036,1037,90
20170301|2016-12-01 21:00,2,1036.75,1041.75,1036.75,1039,327
20170301|2016-12-01 21:30,2,1038.75,1039.5,1038,1038,219
20170301|2016-12-01 22:00,2,1038.25,1039,1038.25,1038.5,125
20170301|2016-12-01 22:30,2,1038.5,1039,1038.25,1038.5,104
20170301|2016-12-01 23:00,2,1038.25,1038.75,1038,1038.75,12
20170301|2016-12-01 23:30,2,1037.5,1039.75,1036.25,1038.5,99
20170301|2016-12-02 00:00,2,1039,1039,1037.5,1038.75,39
20170301|2016-12-02 00:30,2,1038.75,1041.75,1038.75,1040.5,176
20170301|2016-12-02 01:00,2,1040,1040,1038.25,1038.25,54
20170301|2016-12-02 01:30,2,1038.25,1039.5,1038,1039.5,14
20170301|2016-12-02 02:00,2,1039.75,1041,1039.75,1041,21
20170301|2016-12-02 02:30,2,1040.5,1041.25,1039.75,1040.75,39
20170301|2016-12-02 03:00,2,1040.5,1040.75,1036,1036.25,97
20170301|2016-12-02 03:30,2,1036.5,1038,1036.5,1038,13
20170301|2016-12-02 04:00,2,1038,1038.5,1038,1038.25,14
20170301|2016-12-02 04:30,2,1038,1039,1037.25,1038,192
20170301|2016-12-02 05:00,2,1038.5,1040.5,1038.5,1039.75,35
20170301|2016-12-02 05:30,2,1040,1040.75,1040,1040.75,101
20170301|2016-12-02 06:00,2,1040.25,1040.75,1038.25,1039.25,110
20170301|2016-12-02 06:30,2,1038.5,1041,1038.25,1039.75,51
20170301|2016-12-02 07:00,2,1040.25,1044.5,1040.25,1044.5,1407
20170301|2016-12-02 07:30,2,1044,1044.5,1043,1043,127
20170301|2016-12-02 08:30,2,1043,1047,1040,1040,2490
20170301|2016-12-02 09:00,2,1040,1042.75,1038.25,1039.5,1858
20170301|2016-12-02 09:30,2,1039.5,1043.75,1039.25,1041.75,929
20170301|2016-12-02 10:00,2,1041.75,1042.75,1040,1041,498
20170301|2016-12-02 10:30,2,1041,1043.5,1041,1042,507
20170301|2016-12-02 11:00,2,1042,1043,1041,1042,291
20170301|2016-12-02 11:30,2,1041.5,1042,1039.75,1042,513
20170301|2016-12-02 12:00,2,1042,1042.25,1036.5,1038.25,1315
20170301|2016-12-02 12:30,2,1038.25,1040.25,1037.75,1038.25,803
20170301|2016-12-02 13:00,2,1038.5,1040.25,1036.75,1038,1645
20170301|2016-12-04 19:00,5,1039.5,1041.75,1037.5,1039,820
20170301|2016-12-04 19:30,5,1039,1043.5,1039,1042.5,246
20170301|2016-12-04 20:00,5,1042.75,1044,1042.25,1043.25,228
20170301|2016-12-04 20:30,5,1043.5,1048,1043,1047.5,1095
20170301|2016-12-04 21:00,5,1047.75,1047.75,1045.25,1046.75,394
20170301|2016-12-04 21:30,5,1046.75,1047.25,1046.75,1047,33
20170301|2016-12-04 22:00,5,1047,1047.25,1047,1047.25,3
20170301|2016-12-04 22:30,5,1047,1047.25,1046.75,1047,48
20170301|2016-12-04 23:00,5,1046.75,1047.5,1046.75,1047.5,50
20170301|2016-12-04 23:30,5,1047.5,1048.5,1046.75,1047.5,316
20170301|2016-12-05 00:00,5,1047.75,1048.75,1047.75,1048.25,283
20170301|2016-12-05 00:30,5,1047.75,1048.25,1047,1048,180
20170301|2016-12-05 01:00,5,1047.5,1048.75,1047.5,1048.25,114
20170301|2016-12-05 01:30,5,1048.25,1048.25,1047.75,1048.25,28
20170301|2016-12-05 02:00,5,1048,1048.75,1048,1048.5,14
20170301|2016-12-05 02:30,5,1048.25,1048.5,1048,1048.25,93
20170301|2016-12-05 03:00,5,1048.25,1048.5,1048,1048,113
20170301|2016-12-05 03:30,5,1048,1048,1048,1048,11
20170301|2016-12-05 04:00,5,1047.75,1048,1047.5,1047.75,17
20170301|2016-12-05 04:30,5,1047.5,1047.5,1046.75,1047.5,81
20170301|2016-12-05 05:00,5,1047.5,1047.75,1047,1047.75,14
20170301|2016-12-05 05:30,5,1047.5,1047.75,1046.75,1046.75,216
20170301|2016-12-05 06:00,5,1046.5,1047.5,1045.5,1047,136
20170301|2016-12-05 06:30,5,1047.25,1048.75,1047,1048.5,371
20170301|2016-12-05 07:00,5,1048.5,1054,1048.5,1052.25,1308
20170301|2016-12-05 07:30,5,1052.25,1053.5,1050.75,1051.25,320
20170301|2016-12-05 08:30,5,1049.75,1059,1049.75,1055.75,3985
20170301|2016-12-05 09:00,5,1056,1058.5,1054.5,1055.25,1924
20170301|2016-12-05 09:30,5,1055.5,1058.25,1055.25,1057.25,1898
20170301|2016-12-05 10:00,5,1057,1057.5,1052.75,1053.75,1326
20170301|2016-12-05 10:30,5,1053.75,1054.5,1052,1052.5,815
20170301|2016-12-05 11:00,5,1052.5,1055.5,1052.5,1054.5,740
20170301|2016-12-05 11:30,5,1055,1056.75,1054.75,1056.25,1055
20170301|2016-12-05 12:00,5,1056.5,1056.5,1053.5,1055,834
20170301|2016-12-05 12:30,5,1055,1055.75,1052.75,1053.5,790
20170301|2016-12-05 13:00,5,1053.25,1054.75,1051.25,1053,2352
20170301|2016-12-05 19:00,6,1052.5,1054.5,1048.5,1051.5,792
20170301|2016-12-05 19:30,6,1050.25,1053.25,1050,1053.25,445
20170301|2016-12-05 20:00,6,1053.25,1054.75,1052.5,1052.75,257
20170301|2016-12-05 20:30,6,1053.75,1053.75,1052.5,1052.75,193
20170301|2016-12-05 21:00,6,1053,1054.5,1052.5,1052.5,282
20170301|2016-12-05 21:30,6,1053,1054,1053,1054,12
20170301|2016-12-05 22:00,6,1054,1054.5,1054,1054.5,3
20170301|2016-12-05 22:30,6,1054.75,1055.75,1054.5,1055.75,112
20170301|2016-12-05 23:00,6,1055.75,1056,1055.25,1055.25,73
20170301|2016-12-05 23:30,6,1055.25,1055.25,1053.5,1054.75,124
20170301|2016-12-06 00:00,6,1055,1056.75,1054.75,1055.5,147
20170301|2016-12-06 00:30,6,1055,1055,1054,1055,161
20170301|2016-12-06 01:00,6,1054.5,1055.25,1054.5,1055,41
20170301|2016-12-06 01:30,6,1055.25,1056,1055,1055,64
20170301|2016-12-06 02:00,6,1055,1055.5,1055,1055,20
20170301|2016-12-06 02:30,6,1055.25,1055.25,1054.25,1054.75,19
20170301|2016-12-06 03:00,6,1055.25,1058,1054.75,1058,286
20170301|2016-12-06 03:30,6,1058,1058.25,1057.5,1057.75,44
20170301|2016-12-06 04:00,6,1057.75,1058.75,1057.5,1058.5,108
20170301|2016-12-06 04:30,6,1058.5,1058.75,1058.5,1058.75,39
20170301|2016-12-06 05:00,6,1058.75,1059.25,1058.5,1058.75,166
20170301|2016-12-06 05:30,6,1058.5,1059.75,1058.5,1059,243
20170301|2016-12-06 06:00,6,1058.75,1062,1058.75,1061,429
20170301|2016-12-06 06:30,6,1061,1065,1060,1065,709
20170301|2016-12-06 07:00,6,1064.75,1065.75,1063.5,1064.5,1412
20170301|2016-12-06 07:30,6,1064.25,1066,1064,1066,453
20170301|2016-12-06 08:30,6,1064,1065,1057.75,1062.5,3567
20170301|2016-12-06 09:00,6,1062.5,1065,1061.25,1064.75,2498
20170301|2016-12-06 09:30,6,1065,1071.25,1065,1068.25,4019
20170301|2016-12-06 10:00,6,1068.25,1068.5,1062.75,1065.75,2113
20170301|2016-12-06 10:30,6,1065.75,1069,1065.25,1065.25,1459
20170301|2016-12-06 11:00,6,1065.5,1066.25,1058.25,1059.75,2133
20170301|2016-12-06 11:30,6,1060,1060.25,1053.75,1059,1627
20170301|2016-12-06 12:00,6,1059,1060.75,1056.25,1059.75,1281
20170301|2016-12-06 12:30,6,1059.5,1062.25,1058.25,1060.25,693
20170301|2016-12-06 13:00,6,1060.25,1062,1056.5,1057.25,2247
20170301|2016-12-06 19:00,7,1057,1059.75,1055.5,1059.75,523
20170301|2016-12-06 19:30,7,1059.75,1060.25,1058.5,1059.5,94
20170301|2016-12-06 20:00,7,1059.5,1059.75,1057,1057,87
20170301|2016-12-06 20:30,7,1057.5,1060.75,1057.25,1060.5,307
20170301|2016-12-06 21:00,7,1060.75,1061,1055,1057.25,1043
20170301|2016-12-06 21:30,7,1057.25,1058.5,1057.25,1057.25,35
20170301|2016-12-06 22:00,7,1057.25,1057.25,1055,1055,8
20170301|2016-12-06 22:30,7,1055,1055,1054.75,1055,8
20170301|2016-12-06 23:00,7,1055.25,1055.25,1054.5,1054.5,5
20170301|2016-12-06 23:30,7,1054.75,1058.5,1054.75,1058.5,154
20170301|2016-12-07 00:00,7,1058.5,1059.75,1057.5,1058.75,334
20170301|2016-12-07 00:30,7,1059.25,1061,1059,1059.5,461
20170301|2016-12-07 01:00,7,1059.75,1060,1058.5,1059,58
20170301|2016-12-07 01:30,7,1058.75,1058.75,1058,1058,32
20170301|2016-12-07 02:00,7,1058,1058.25,1057.5,1058,77
20170301|2016-12-07 02:30,7,1057.75,1058,1055,1058,184
20170301|2016-12-07 03:00,7,1058.5,1060.25,1057.5,1059.5,209
20170301|2016-12-07 03:30,7,1059.75,1060.5,1059.25,1059.5,55
20170301|2016-12-07 04:00,7,1059.25,1059.5,1058.75,1059.5,88
20170301|2016-12-07 04:30,7,1059.25,1060,1059,1059.75,7
20170301|2016-12-07 05:00,7,1059.5,1059.5,1056.25,1056.75,91
20170301|2016-12-07 05:30,7,1056.5,1057.25,1056.5,1056.5,31
20170301|2016-12-07 06:00,7,1056.25,1056.25,1055,1055.5,287
20170301|2016-12-07 06:30,7,1055.5,1057,1054.5,1056.25,95
20170301|2016-12-07 07:00,7,1056.25,1059,1054.5,1058.25,610
20170301|2016-12-07 07:30,7,1058.25,1058.5,1055.5,1056.75,169
20170301|2016-12-07 08:30,7,1056,1058.5,1050.25,1050.5,3403
20170301|2016-12-07 09:00,7,1050.5,1055.75,1049.75,1055,2118
20170301|2016-12-07 09:30,7,1054.75,1058.75,1053.25,1058.25,1527
20170301|2016-12-07 10:00,7,1058.25,1061.25,1057,1057,973
20170301|2016-12-07 10:30,7,1057.25,1059.75,1057.25,1057.75,959
20170301|2016-12-07 11:00,7,1058,1063,1057.75,1062.75,1185
20170301|2016-12-07 11:30,7,1063,1063,1059.25,1059.5,720
20170301|2016-12-07 12:00,7,1059.5,1059.5,1056.25,1056.5,1045
20170301|2016-12-07 12:30,7,1056.5,1059,1056.25,1058.75,615
20170301|2016-12-07 13:00,7,1058.75,1061,1058.25,1060.25,1356
20170301|2016-12-07 19:00,8,1059.25,1059.25,1053.25,1053.75,1552
20170301|2016-12-07 19:30,8,1053.75,1056.5,1053.5,1055.25,532
20170301|2016-12-07 20:00,8,1055.25,1055.75,1055,1055.5,179
20170301|2016-12-07 20:30,8,1055.25,1055.5,1053.25,1054.5,493
20170301|2016-12-07 21:00,8,1054.5,1054.75,1054.25,1054.5,29
20170301|2016-12-07 21:30,8,1055,1055,1054.25,1055,26
20170301|2016-12-07 22:00,8,1055.75,1055.75,1055,1055,70
20170301|2016-12-07 22:30,8,1054.75,1055.25,1054.5,1054.75,18
20170301|2016-12-07 23:00,8,1055.25,1055.25,1055.25,1055.25,10
20170301|2016-12-07 23:30,8,1055.25,1055.5,1052.5,1053,392
20170301|2016-12-08 00:00,8,1052.75,1053.75,1052.25,1053.5,478
20170301|2016-12-08 00:30,8,1053,1053.5,1052.5,1052.75,467
20170301|2016-12-08 01:00,8,1052.75,1053,1052.5,1053,12
20170301|2016-12-08 01:30,8,1053.25,1053.5,1053.25,1053.25,27
20170301|2016-12-08 02:00,8,1053.5,1055.25,1053.5,1055,159
20170301|2016-12-08 02:30,8,1054.75,1055,1053.75,1053.75,51
20170301|2016-12-08 03:00,8,1053.75,1053.75,1052.75,1053,59
20170301|2016-12-08 03:30,8,1053.25,1053.75,1052.75,1053.25,33
20170301|2016-12-08 04:00,8,1053.5,1054.25,1053.5,1053.5,21
20170301|2016-12-08 04:30,8,1053.5,1054.75,1053.5,1054.5,50
20170301|2016-12-08 05:00,8,1054.5,1054.5,1053.5,1053.5,42
20170301|2016-12-08 05:30,8,1053.5,1054.5,1053.5,1054.25,225
20170301|2016-12-08 06:00,8,1054.25,1054.75,1053.75,1054.75,39
20170301|2016-12-08 06:30,8,1055,1056,1054,1055.75,202
20170301|2016-12-08 07:00,8,1055.75,1055.75,1049.25,1049.75,1660
20170301|2016-12-08 07:30,8,1049.75,1052.5,1049.25,1049.5,895
20170301|2016-12-08 08:30,8,1049,1051.75,1044.5,1044.5,6563
20170301|2016-12-08 09:00,8,1044.5,1045.25,1040.25,1043.75,5083
20170301|2016-12-08 09:30,8,1044,1044,1037.75,1041,4457
20170301|2016-12-08 10:00,8,1041,1041.75,1039,1039.5,753
20170301|2016-12-08 10:30,8,1039.75,1040,1035.25,1036.25,2399
20170301|2016-12-08 11:00,8,1036,1037.75,1034,1037,1499
20170301|2016-12-08 11:30,8,1037,1038,1035.5,1037.5,935
20170301|2016-12-08 12:00,8,1037.25,1039.5,1036.75,1039.5,1051
20170301|2016-12-08 12:30,8,1039.75,1042,1039,1041,1488
20170301|2016-12-08 13:00,8,1041,1042,1035.75,1036,2968
20170301|2016-12-08 19:00,9,1037,1038.5,1034,1036,1512
20170301|2016-12-08 19:30,9,1035.75,1036.5,1032,1032,757
20170301|2016-12-08 20:00,9,1032,1035,1032,1034.5,359
20170301|2016-12-08 20:30,9,1034.5,1035.25,1034,1034.5,363
20170301|2016-12-08 21:00,9,1034.25,1036.25,1034,1036.25,519
20170301|2016-12-08 21:30,9,1036.5,1036.5,1034.25,1034.5,59
20170301|2016-12-08 22:00,9,1034.75,1035,1034.25,1035,21
20170301|2016-12-08 22:30,9,1035,1035,1034.5,1035,97
20170301|2016-12-08 23:00,9,1035,1036,1034.75,1036,48
20170301|2016-12-08 23:30,9,1036,1036.75,1036,1036.5,116
20170301|2016-12-09 00:00,9,1036.25,1038,1036.25,1037.75,226
20170301|2016-12-09 00:30,9,1038,1038.25,1037.25,1037.75,196
20170301|2016-12-09 01:00,9,1037.5,1038.25,1037.5,1037.75,104
20170301|2016-12-09 01:30,9,1037.75,1037.75,1037.25,1037.5,102
20170301|2016-12-09 02:00,9,1037.75,1038,1037.25,1038,192
20170301|2016-12-09 02:30,9,1038,1039.5,1038,1038.75,204
20170301|2016-12-09 03:00,9,1038.75,1039.5,1038.5,1038.5,84
20170301|2016-12-09 03:30,9,1038.75,1039.25,1038.25,1038.75,56
20170301|2016-12-09 04:00,9,1039.5,1040,1039,1039.75,38
20170301|2016-12-09 04:30,9,1040,1042.75,1040,1042.75,170
20170301|2016-12-09 05:00,9,1042.5,1043.75,1040,1042,194
20170301|2016-12-09 05:30,9,1042.25,1043.25,1041,1042,44
20170301|2016-12-09 06:00,9,1042.5,1042.5,1039.75,1039.75,200
20170301|2016-12-09 06:30,9,1039.5,1041.75,1038.5,1041,222
20170301|2016-12-09 07:00,9,1041,1042,1038.25,1042,626
20170301|2016-12-09 07:30,9,1042,1043.5,1042,1043,178
20170301|2016-12-09 08:30,9,1043,1045.75,1037.75,1039.5,3308
20170301|2016-12-09 09:00,9,1039.75,1041.5,1037.5,1039.5,1462
20170301|2016-12-09 09:30,9,1039.75,1047,1039.25,1045.75,2532
20170301|2016-12-09 10:00,9,1045.75,1049,1044.25,1048.25,1460
20170301|2016-12-09 10:30,9,1048.25,1049.5,1043.5,1045.25,3347
20170301|2016-12-09 11:00,9,1045.25,1048,1035.5,1038.25,4023
20170301|2016-12-09 11:30,9,1038.25,1042,1036,1041.75,1514
20170301|2016-12-09 12:00,9,1041.75,1046.5,1040,1046,1690
20170301|2016-12-09 12:30,9,1046,1046.25,1042.25,1043.75,1186
20170301|2016-12-09 13:00,9,1043.75,1050.25,1042.5,1049.5,2866
20170301|2016-12-11 19:00,12,1052.25,1055.25,1049,1055,1235
20170301|2016-12-11 19:30,12,1055,1056.5,1053.75,1054,664
20170301|2016-12-11 20:00,12,1054,1055.25,1053.5,1053.75,212
20170301|2016-12-11 20:30,12,1053.75,1056,1053,1055.5,282
20170301|2016-12-11 21:00,12,1055.5,1058,1055.5,1058,384
20170301|2016-12-11 21:30,12,1058.25,1058.5,1057.25,1057.25,65
20170301|2016-12-11 22:00,12,1057.75,1058.25,1057.25,1057.25,97
20170301|2016-12-11 22:30,12,1057,1057.5,1057,1057.5,14
20170301|2016-12-11 23:00,12,1057.25,1057.25,1056.75,1056.75,6
20170301|2016-12-11 23:30,12,1056.75,1057.5,1053.75,1053.75,392
20170301|2016-12-12 00:00,12,1054.25,1056.5,1054.25,1056,342
20170301|2016-12-12 00:30,12,1056,1056.25,1052,1052.25,556
20170301|2016-12-12 01:00,12,1052.5,1053,1051,1051.25,117
20170301|2016-12-12 01:30,12,1050.75,1051,1049,1049,72
20170301|2016-12-12 02:00,12,1049.25,1051,1049.25,1050,125
20170301|2016-12-12 02:30,12,1050,1050.25,1048.25,1048.5,197
20170301|2016-12-12 03:00,12,1048.5,1049.25,1047.75,1048.25,149
20170301|2016-12-12 03:30,12,1048.25,1048.25,1044,1044.25,202
20170301|2016-12-12 04:00,12,1044.25,1046,1044.25,1045,353
20170301|2016-12-12 04:30,12,1045.5,1047.5,1045.25,1047.25,151
20170301|2016-12-12 05:00,12,1046.5,1046.5,1044,1044.25,116
20170301|2016-12-12 05:30,12,1044.25,1047,1044.25,1045.75,175
20170301|2016-12-12 06:00,12,1046,1047,1044.75,1046.25,186
20170301|2016-12-12 06:30,12,1046.25,1046.75,1046,1046,94
20170301|2016-12-12 07:00,12,1046,1050.75,1046,1050.25,1254
20170301|2016-12-12 07:30,12,1050.25,1052,1047.25,1051,523
20170301|2016-12-12 08:30,12,1051,1051.25,1044.5,1046,3274
20170301|2016-12-12 09:00,12,1046.25,1048.5,1042.5,1043.5,2200
20170301|2016-12-12 09:30,12,1043,1043.5,1038.25,1040,2807
20170301|2016-12-12 10:00,12,1040,1041,1037.75,1041,1713
20170301|2016-12-12 10:30,12,1041,1042.5,1039.75,1041.25,977
20170301|2016-12-12 11:00,12,1041,1042.75,1040,1041,565
20170301|2016-12-12 11:30,12,1041,1044.25,1040.5,1043.25,954
20170301|2016-12-12 12:00,12,1043.25,1043.25,1039.75,1042.75,1082
20170301|2016-12-12 12:30,12,1042.75,1043.75,1040,1040.5,946
20170301|2016-12-12 13:00,12,1040.5,1043.75,1039,1042.5,1749
20170301|2016-12-12 19:00,13,1042.75,1046.5,1042.25,1043.75,1096
20170301|2016-12-12 19:30,13,1043.75,1045,1043.5,1044.75,44
20170301|2016-12-12 20:00,13,1044.5,1044.5,1043.5,1043.5,53
20170301|2016-12-12 20:30,13,1043.75,1045.25,1043.5,1044.75,250
20170301|2016-12-12 21:00,13,1044,1045,1043.5,1043.5,657
20170301|2016-12-12 21:30,13,1043.25,1043.25,1043,1043,68
20170301|2016-12-12 22:00,13,1043.25,1043.25,1042.5,1042.75,35
20170301|2016-12-12 22:30,13,1042.75,1042.75,1042.5,1042.5,16
20170301|2016-12-12 23:00,13,1042.25,1043,1042.25,1043,72
20170301|2016-12-12 23:30,13,1042.75,1043.5,1042.25,1042.5,155
20170301|2016-12-13 00:00,13,1042,1044.5,1041.5,1044.25,353
20170301|2016-12-13 00:30,13,1044,1047.5,1043.75,1047.5,1058
20170301|2016-12-13 01:00,13,1047.5,1048,1046.5,1046.5,419
20170301|2016-12-13 01:30,13,1046.5,1046.5,1044.5,1045.25,63
20170301|2016-12-13 02:00,13,1044.75,1045,1043,1043.25,171
20170301|2016-12-13 02:30,13,1043.25,1046.25,1043.25,1045,143
20170301|2016-12-13 03:00,13,1045.25,1046.75,1045,1046.5,186
20170301|2016-12-13 03:30,13,1046,1047.25,1045.25,1047,363
20170301|2016-12-13 04:00,13,1046.75,1047,1043.25,1043.25,209
20170301|2016-12-13 04:30,13,1043.5,1044,1041.5,1043,323
20170301|2016-12-13 05:00,13,1043,1043.25,1042.25,1043,64
20170301|2016-12-13 05:30,13,1043.25,1043.75,1042.75,1042.75,132
20170301|2016-12-13 06:00,13,1043.5,1045.25,1043.5,1045,122
20170301|2016-12-13 06:30,13,1045.25,1046.25,1045.25,1046,474
20170301|2016-12-13 07:00,13,1046.25,1047.25,1044.25,1047.25,517
20170301|2016-12-13 07:30,13,1047.25,1048.5,1047.25,1047.75,273
20170301|2016-12-13 08:30,13,1047,1050,1042.25,1042.25,3920
20170301|2016-12-13 09:00,13,1042.25,1044,1036.75,1038,3923
20170301|2016-12-13 09:30,13,1037.75,1042.25,1036.75,1042.25,2261
20170301|2016-12-13 10:00,13,1042.25,1046.5,1041.5,1044.5,1796
20170301|2016-12-13 10:30,13,1044.5,1046.25,1043.5,1044,1151
20170301|2016-12-13 11:00,13,1044,1044.5,1040.5,1043,894
20170301|2016-12-13 11:30,13,1043.25,1043.5,1041.25,1042.25,471
20170301|2016-12-13 12:00,13,1042.25,1042.5,1041.25,1041.25,300
20170301|2016-12-13 12:30,13,1041.25,1042.75,1040,1040.5,564
20170301|2016-12-13 13:00,13,1040.25,1040.25,1038.5,1038.5,1482
20170301|2016-12-13 19:00,14,1038.5,1040.5,1038.25,1039,452
20170301|2016-12-13 19:30,14,1039.25,1040,1038.5,1039.25,74
20170301|2016-12-13 20:00,14,1039,1040.25,1039,1039.5,48
20170301|2016-12-13 20:30,14,1039.25,1039.5,1036.75,1037.75,786
20170301|2016-12-13 21:00,14,1037.75,1038.25,1036.75,1038,156
20170301|2016-12-13 21:30,14,1038,1038.5,1037.75,1037.75,50
20170301|2016-12-13 22:00,14,1037.75,1038.25,1037.5,1037.5,26
20170301|2016-12-13 22:30,14,1037.75,1039.5,1037.75,1039.5,36
20170301|2016-12-13 23:00,14,1039.25,1039.5,1038,1039,59
20170301|2016-12-13 23:30,14,1040,1040.5,1038.25,1038.75,252
20170301|2016-12-14 00:00,14,1039,1039,1034.25,1036,1703
20170301|2016-12-14 00:30,14,1035.75,1036,1034.5,1034.5,485
20170301|2016-12-14 01:00,14,1034.75,1035.75,1034.75,1035.25,28
20170301|2016-12-14 01:30,14,1035.5,1035.5,1035.25,1035.25,35
20170301|2016-12-14 02:00,14,1035.25,1036,1034.75,1035.5,175
20170301|2016-12-14 02:30,14,1035.25,1035.25,1034.5,1034.75,108
20170301|2016-12-14 03:00,14,1034.75,1034.75,1033.75,1034.25,126
20170301|2016-12-14 03:30,14,1034.5,1035,1033.75,1033.75,63
20170301|2016-12-14 04:00,14,1034,1034,1033.25,1033.5,204
20170301|2016-12-14 04:30,14,1033.5,1034.75,1033.5,1034.5,112
20170301|2016-12-14 05:00,14,1035,1035,1034,1034.25,38
20170301|2016-12-14 05:30,14,1034.25,1035,1034,1034.5,44
20170301|2016-12-14 06:00,14,1034.75,1035.75,1034.25,1034.25,84
20170301|2016-12-14 06:30,14,1034.5,1034.5,1033.25,1033.5,282
20170301|2016-12-14 07:00,14,1033.5,1034.25,1032,1033.5,1181
20170301|2016-12-14 07:30,14,1033.5,1034.25,1033,1033.5,340
20170301|2016-12-14 08:30,14,1034,1036.5,1033,1033,3860
20170301|2016-12-14 09:00,14,1033,1035.75,1032,1034.75,2638
20170301|2016-12-14 09:30,14,1034.75,1037.5,1033.25,1035.75,1788
20170301|2016-12-14 10:00,14,1035.5,1038.5,1035,1037.5,1861
20170301|2016-12-14 10:30,14,1037.5,1037.5,1034.5,1036.5,756
20170301|2016-12-14 11:00,14,1036.5,1037.5,1035.5,1035.75,692
20170301|2016-12-14 11:30,14,1035.5,1036.5,1035,1035.25,576
20170301|2016-12-14 12:00,14,1035,1035.25,1034,1034.25,787
20170301|2016-12-14 12:30,14,1034.25,1035,1034,1034.5,510
20170301|2016-12-14 13:00,14,1034.75,1036,1033,1035.5,2806
20170301|2016-12-14 19:00,15,1034.25,1035.75,1033,1034,743
20170301|2016-12-14 19:30,15,1034,1034.5,1028.75,1029.5,1131
20170301|2016-12-14 20:00,15,1029,1031.25,1028.75,1030.75,209
20170301|2016-12-14 20:30,15,1030.75,1033.25,1029.75,1032.75,349
20170301|2016-12-14 21:00,15,1033,1035.5,1032.75,1034,466
20170301|2016-12-14 21:30,15,1034,1035.25,1032.75,1035,252
20170301|2016-12-14 22:00,15,1035,1036.75,1035,1036,159
20170301|2016-12-14 22:30,15,1036,1036,1035.25,1035.25,20
20170301|2016-12-14 23:00,15,1035.25,1035.5,1035.25,1035.5,24
20170301|2016-12-14 23:30,15,1035.5,1035.5,1034.25,1035.25,228
20170301|2016-12-15 00:00,15,1035.25,1037,1035.25,1037,155
20170301|2016-12-15 00:30,15,1036.75,1037,1034.75,1035.25,85
20170301|2016-12-15 01:00,15,1035.5,1035.75,1035,1035.25,15
20170301|2016-12-15 01:30,15,1035.5,1036.25,1035.25,1035.75,119
20170301|2016-12-15 02:00,15,1035.5,1035.5,1033.75,1035.25,280
20170301|2016-12-15 02:30,15,1035.25,1037.75,1034.75,1037.5,285
20170301|2016-12-15 03:00,15,1037,1037,1034.75,1034.75,198
20170301|2016-12-15 03:30,15,1035,1036.75,1034.75,1036.25,159
20170301|2016-12-15 04:00,15,1036.5,1036.5,1035.5,1035.5,15
20170301|2016-12-15 04:30,15,1035.5,1035.75,1034.5,1034.75,312
20170301|2016-12-15 05:00,15,1035,1035.5,1034,1034.25,83
20170301|2016-12-15 05:30,15,1034.25,1034.25,1033.25,1033.25,102
20170301|2016-12-15 06:00,15,1033.25,1033.5,1032.5,1033,111
20170301|2016-12-15 06:30,15,1033.25,1033.25,1032.25,1033,94
20170301|2016-12-15 07:00,15,1032.25,1033.25,1031,1032.5,938
20170301|2016-12-15 07:30,15,1032.25,1033.25,1031.75,1032.5,421
20170301|2016-12-15 08:30,15,1032.5,1034.25,1030,1033.5,4102
20170301|2016-12-15 09:00,15,1033.5,1045.75,1033,1042.75,5605
20170301|2016-12-15 09:30,15,1042.75,1047.75,1042.75,1047,3712
20170301|2016-12-15 10:00,15,1047,1048.25,1042,1043.75,3203
20170301|2016-12-15 10:30,15,1044,1044.75,1037.5,1040.5,3324
20170301|2016-12-15 11:00,15,1040.5,1041.75,1037.75,1041.75,1965
20170301|2016-12-15 11:30,15,1041.5,1044,1040.75,1041.25,1522
20170301|2016-12-15 12:00,15,1041.25,1042.5,1039,1039.25,1481
20170301|2016-12-15 12:30,15,1039.25,1040.5,1038.25,1038.5,1082
20170301|2016-12-15 13:00,15,1038.75,1040.5,1038,1040.5,1710
20170301|2016-12-15 19:00,16,1039.5,1040.75,1038.5,1039.75,688
20170301|2016-12-15 19:30,16,1040.25,1041,1039,1040.75,104
20170301|2016-12-15 20:00,16,1041,1041,1039.75,1041,72
20170301|2016-12-15 20:30,16,1041,1048,1041,1045.5,1169
20170301|2016-12-15 21:00,16,1045.25,1046,1044.75,1045.25,128
20170301|2016-12-15 21:30,16,1045,1045,1043.25,1043.25,93
20170301|2016-12-15 22:00,16,1044,1044.25,1044,1044.25,34
20170301|2016-12-15 22:30,16,1043.5,1043.5,1043.5,1043.5,2
20170301|2016-12-15 23:00,16,1043.75,1043.75,1043.75,1043.75,7
20170301|2016-12-15 23:30,16,1044,1044.75,1043.5,1044,68
20170301|2016-12-16 00:00,16,1044.75,1044.75,1043.25,1043.75,104
20170301|2016-12-16 00:30,16,1043.5,1043.5,1038.75,1039,528
20170301|2016-12-16 01:00,16,1039.5,1041.75,1039.25,1041.75,61
20170301|2016-12-16 01:30,16,1042,1042,1041.75,1042,9
20170301|2016-12-16 02:00,16,1042.25,1043,1042,1042,45
20170301|2016-12-16 02:30,16,1041.5,1041.75,1041,1041,9
20170301|2016-12-16 03:00,16,1041,1041.5,1040.75,1041.5,38
20170301|2016-12-16 03:30,16,1041,1041.75,1040.75,1041.75,52
20170301|2016-12-16 04:00,16,1041,1041.75,1041,1041.75,9
20170301|2016-12-16 04:30,16,1042,1042.5,1042,1042.25,37
20170301|2016-12-16 05:00,16,1042.5,1042.5,1042.25,1042.5,8
20170301|2016-12-16 05:30,16,1042.5,1042.5,1041.75,1042.5,29
20170301|2016-12-16 06:00,16,1042,1042.25,1041.5,1042.25,12
20170301|2016-12-16 06:30,16,1042.25,1042.5,1041.75,1042.25,69
20170301|2016-12-16 07:00,16,1041.5,1042.75,1039.75,1042.25,584
20170301|2016-12-16 07:30,16,1042,1044.25,1041.25,1043.5,595
20170301|2016-12-16 08:30,16,1043.5,1043.75,1038.5,1038.75,3279
20170301|2016-12-16 09:00,16,1038.75,1039,1033,1033.5,2826
20170301|2016-12-16 09:30,16,1033.5,1039.25,1033.25,1037.25,1682
20170301|2016-12-16 10:00,16,1037,1045.75,1036.25,1045.25,3050
20170301|2016-12-16 10:30,16,1045.25,1045.5,1042.5,1044.5,1748
20170301|2016-12-16 11:00,16,1044.5,1046.25,1040.75,1041.25,1869
20170301|2016-12-16 11:30,16,1041.5,1043.25,1041.25,1042,901
20170301|2016-12-16 12:00,16,1042.25,1043.5,1042,1042.75,716
20170301|2016-12-16 12:30,16,1042.5,1044.75,1042.5,1044,854
20170301|2016-12-16 13:00,16,1044.25,1048,1042.75,1046.75,2586
20170301|2016-12-18 19:00,19,1043.75,1044.5,1038.25,1043.25,1838
20170301|2016-12-18 19:30,19,1043.75,1047.5,1043,1047,647
20170301|2016-12-18 20:00,19,1047.25,1047.75,1046,1046.75,319
20170301|2016-12-18 20:30,19,1047,1047.75,1045.5,1045.75,306
20170301|2016-12-18 21:00,19,1045.75,1047.5,1045.5,1046.75,145
20170301|2016-12-18 21:30,19,1046.5,1047,1046.5,1047,16
20170301|2016-12-18 22:00,19,1047,1047,1046.75,1047,48
20170301|2016-12-18 22:30,19,1047,1047.5,1047,1047.5,30
20170301|2016-12-18 23:00,19,1047.75,1048,1047.25,1047.5,45
20170301|2016-12-18 23:30,19,1047.75,1049,1047.25,1047.75,341
20170301|2016-12-19 00:00,19,1048,1048.25,1046,1047.75,649
20170301|2016-12-19 00:30,19,1047.75,1048,1041,1041.5,839
20170301|2016-12-19 01:00,19,1041.5,1044.25,1041.5,1044.25,162
20170301|2016-12-19 01:30,19,1043.75,1045.5,1043.25,1045,244
20170301|2016-12-19 02:00,19,1044.75,1044.75,1042.5,1042.75,184
20170301|2016-12-19 02:30,19,1043,1043,1041.25,1041.75,193
20170301|2016-12-19 03:00,19,1041.5,1042.75,1041.5,1042.25,63
20170301|2016-12-19 03:30,19,1042.25,1042.25,1041,1041.5,84
20170301|2016-12-19 04:00,19,1041.5,1042.25,1041,1041.75,45
20170301|2016-12-19 04:30,19,1042.25,1042.75,1042,1042.5,47
20170301|2016-12-19 05:00,19,1042.25,1042.75,1042.25,1042.5,16
20170301|2016-12-19 05:30,19,1043,1043,1041,1041,249
20170301|2016-12-19 06:00,19,1041,1041.75,1041,1041,69
20170301|2016-12-19 06:30,19,1041,1041.75,1039.75,1040,268
20170301|2016-12-19 07:00,19,1039.75,1040.25,1034.5,1036.25,1969
20170301|2016-12-19 07:30,19,1036.5,1038,1036,1037,471
20170301|2016-12-19 08:30,19,1036,1039.75,1032.5,1039.25,5940
20170301|2016-12-19 09:00,19,1038.75,1039,1035.25,1036.25,2907
20170301|2016-12-19 09:30,19,1036.25,1036.5,1032,1033,2907
20170301|2016-12-19 10:00,19,1033,1034.75,1032,1034,1204
20170301|2016-12-19 10:30,19,1034,1034.25,1030.5,1033.5,2183
20170301|2016-12-19 11:00,19,1033.25,1036,1032.75,1034.75,1215
20170301|2016-12-19 11:30,19,1035,1035.75,1033.5,1035,792
20170301|2016-12-19 12:00,19,1035.25,1036.75,1034.25,1034.75,681
20170301|2016-12-19 12:30,19,1035,1035,1032.5,1033.75,1142
20170301|2016-12-19 13:00,19,1034,1034.5,1031.5,1033.25,2232
20170301|2016-12-19 19:00,20,1032,1034.75,1030.75,1032.25,805
20170301|2016-12-19 19:30,20,1032,1033.25,1030.5,1031,458
20170301|2016-12-19 20:00,20,1030.75,1032.5,1030.25,1030.25,224
20170301|2016-12-19 20:30,20,1030.5,1031.5,1029.75,1030.75,275
20170301|2016-12-19 21:00,20,1030.5,1031,1029,1029.25,563
20170301|2016-12-19 21:30,20,1029.25,1029.75,1029,1029,81
20170301|2016-12-19 22:00,20,1029.25,1029.25,1026.75,1027.5,881
20170301|2016-12-19 22:30,20,1027.5,1028.5,1027,1028.25,196
20170301|2016-12-19 23:00,20,1028,1028.75,1027.5,1028.25,62
20170301|2016-12-19 23:30,20,1028,1028.5,1021.75,1022.25,2700
20170301|2016-12-20 00:00,20,1022,1024,1021,1021.75,2044
20170301|2016-12-20 00:30,20,1021.5,1023.25,1020.75,1021.25,1178
20170301|2016-12-20 01:00,20,1021.25,1022,1021,1021.75,178
20170301|2016-12-20 01:30,20,1021.75,1022.75,1021.5,1022.75,56
20170301|2016-12-20 02:00,20,1022.25,1023.5,1022.25,1023.25,269
20170301|2016-12-20 02:30,20,1023.25,1023.5,1022.25,1022.25,117
20170301|2016-12-20 03:00,20,1022.25,1022.5,1022,1022.25,70
20170301|2016-12-20 03:30,20,1022.25,1022.5,1022,1022.25,101
20170301|2016-12-20 04:00,20,1022.25,1022.75,1021.75,1022.5,210
20170301|2016-12-20 04:30,20,1022.25,1022.25,1021,1021,285
20170301|2016-12-20 05:00,20,1021,1022.25,1021,1022.25,119
20170301|2016-12-20 05:30,20,1022.25,1023.25,1022.25,1022.5,172
20170301|2016-12-20 06:00,20,1022.75,1023,1022.5,1022.5,187
20170301|2016-12-20 06:30,20,1022.5,1023.25,1022,1022.5,319
20170301|2016-12-20 07:00,20,1022.5,1024.75,1022,1023.25,1564
20170301|2016-12-20 07:30,20,1023.5,1023.75,1022,1022.25,387
20170301|2016-12-20 08:30,20,1022.5,1023.5,1018.5,1021.25,6860
20170301|2016-12-20 09:00,20,1021.25,1025.25,1020.5,1021.75,4024
20170301|2016-12-20 09:30,20,1021.5,1021.75,1017,1018,3583
20170301|2016-12-20 10:00,20,1018,1019.5,1015.75,1016,2230
20170301|2016-12-20 10:30,20,1016,1017,1014.5,1015.25,2647
20170301|2016-12-20 11:00,20,1015,1016,1014.25,1015.75,2917
20170301|2016-12-20 11:30,20,1015.75,1016.5,1015,1016.25,1550
20170301|2016-12-20 12:00,20,1016,1017.25,1015.75,1016.25,1542
20170301|2016-12-20 12:30,20,1016.5,1017,1015.5,1016.5,2110
20170301|2016-12-20 13:00,20,1016.5,1017.75,1015,1016.25,3281
20170301|2016-12-20 19:00,21,1016.25,1020,1016,1019,1461
20170301|2016-12-20 19:30,21,1018.75,1019.75,1018,1018.75,446
20170301|2016-12-20 20:00,21,1019,1019.5,1017.5,1018,278
20170301|2016-12-20 20:30,21,1018,1018,1015.75,1017.5,555
20170301|2016-12-20 21:00,21,1017,1020.25,1016.5,1020.25,690
20170301|2016-12-20 21:30,21,1020.25,1020.25,1018.5,1018.5,186
20170301|2016-12-20 22:00,21,1018.75,1020.25,1018.25,1019.75,269
20170301|2016-12-20 22:30,21,1019.5,1019.75,1018.75,1019.5,25
20170301|2016-12-20 23:00,21,1019.25,1019.75,1019,1019,24
20170301|2016-12-20 23:30,21,1019.25,1020.5,1018.5,1019.25,156
20170301|2016-12-21 00:00,21,1019.5,1020,1018,1018.5,218
20170301|2016-12-21 00:30,21,1018.5,1019.75,1017.5,1018.25,466
20170301|2016-12-21 01:00,21,1018.25,1018.75,1018,1018.25,83
20170301|2016-12-21 01:30,21,1018,1018.75,1018,1018.5,46
20170301|2016-12-21 02:00,21,1018.5,1019.5,1016.75,1017.75,215
20170301|2016-12-21 02:30,21,1017.75,1017.75,1016.5,1016.5,140
20170301|2016-12-21 03:00,21,1016.5,1017.25,1016.25,1016.75,109
20170301|2016-12-21 03:30,21,1016.5,1017.5,1016.25,1017.5,80
20170301|2016-12-21 04:00,21,1017.5,1019.25,1017.5,1019,222
20170301|2016-12-21 04:30,21,1019,1019.5,1018.25,1018.25,185
20170301|2016-12-21 05:00,21,1018.25,1019.25,1018.25,1019,115
20170301|2016-12-21 05:30,21,1019.25,1019.25,1018.75,1019.25,68
20170301|2016-12-21 06:00,21,1018.75,1020.5,1018.75,1019.75,455
20170301|2016-12-21 06:30,21,1019.75,1020.25,1019.25,1020,272
20170301|2016-12-21 07:00,21,1020,1020.25,1018,1018.75,564
20170301|2016-12-21 07:30,21,1019,1020.25,1018.5,1020.25,696
20170301|2016-12-21 08:30,21,1020,1022.5,1019,1021.5,5860
20170301|2016-12-21 09:00,21,1021.5,1021.75,1017.5,1017.75,2294
20170301|2016-12-21 09:30,21,1017.75,1020,1015.25,1019.25,3530
20170301|2016-12-21 10:00,21,1019.5,1019.75,1017.25,1019.25,1873
20170301|2016-12-21 10:30,21,1019.5,1021,1018.25,1018.75,2353
20170301|2016-12-21 11:00,21,1018.5,1018.75,1017.25,1017.75,1076
20170301|2016-12-21 11:30,21,1017.75,1017.75,1016,1016,1694
20170301|2016-12-21 12:00,21,1016,1017.75,1015.25,1016.25,1624
20170301|2016-12-21 12:30,21,1016.25,1018.5,1015.25,1017.5,1814
20170301|2016-12-21 13:00,21,1017.25,1019,1016,1018.75,2214
20170301|2016-12-21 19:00,22,1017.5,1019,1015.25,1015.5,793
20170301|2016-12-21 19:30,22,1015.5,1017.5,1014.5,1016.5,595
20170301|2016-12-21 20:00,22,1016.25,1017,1015.75,1016.25,150
20170301|2016-12-21 20:30,22,1016.5,1018,1016,1016,251
20170301|2016-12-21 21:00,22,1016,1017,1015.75,1017,131
20170301|2016-12-21 21:30,22,1016.75,1016.75,1016,1016,28
20170301|2016-12-21 22:00,22,1016.25,1017.75,1016,1017.25,119
20170301|2016-12-21 22:30,22,1017,1017.25,1016.5,1016.75,34
20170301|2016-12-21 23:00,22,1016.75,1017.25,1016.5,1016.75,40
20170301|2016-12-21 23:30,22,1016.5,1016.5,1014.5,1015.75,569
20170301|2016-12-22 00:00,22,1015.5,1016.25,1013.25,1013.5,865
20170301|2016-12-22 00:30,22,1013.5,1013.75,1010.75,1010.75,1893
20170301|2016-12-22 01:00,22,1011,1014,1010.75,1013.5,357
20170301|2016-12-22 01:30,22,1013.5,1014,1012.25,1012.5,146
20170301|2016-12-22 02:00,22,1012.75,1013.5,1012.5,1012.5,273
20170301|2016-12-22 02:30,22,1012.5,1013.75,1012.5,1013.75,103
20170301|2016-12-22 03:00,22,1013.5,1013.5,1012.5,1013.25,278
20170301|2016-12-22 03:30,22,1013.25,1013.25,1012.25,1012.75,173
20170301|2016-12-22 04:00,22,1012.5,1013.75,1012.5,1013.25,180
20170301|2016-12-22 04:30,22,1013.25,1013.75,1012.25,1012.5,191
20170301|2016-12-22 05:00,22,1012.25,1012.25,1012,1012.25,117
20170301|2016-12-22 05:30,22,1012.25,1012.5,1011.5,1011.75,212
20170301|2016-12-22 06:00,22,1011.5,1011.75,1011.25,1011.5,171
20170301|2016-12-22 06:30,22,1011.5,1012.5,1011.25,1012.25,456
20170301|2016-12-22 07:00,22,1012,1012,1007.75,1008.25,2091
20170301|2016-12-22 07:30,22,1008.5,1010.25,1008.5,1009.5,1340
20170301|2016-12-22 08:30,22,1011.25,1016.75,1010,1012.25,8529
20170301|2016-12-22 09:00,22,1012,1013.25,1011,1012.5,2409
20170301|2016-12-22 09:30,22,1012.5,1012.75,1010.25,1010.25,2666
20170301|2016-12-22 10:00,22,1010.5,1012.75,1009,1012.5,3177
20170301|2016-12-22 10:30,22,1012.5,1013,1010.5,1011,1425
20170301|2016-12-22 11:00,22,1010.75,1011.75,1009.5,1009.75,1406
20170301|2016-12-22 11:30,22,1009.5,1009.5,1006.75,1007,2498
20170301|2016-12-22 12:00,22,1007,1007.75,1004.75,1005,4154
20170301|2016-12-22 12:30,22,1005,1006.25,1003.5,1004,2364
20170301|2016-12-22 13:00,22,1004,1005,1003,1004.5,3877
20170301|2016-12-22 19:00,23,1004,1006.25,1002,1002.5,1586
20170301|2016-12-22 19:30,23,1002,1003.5,1001,1001.75,484
20170301|2016-12-22 20:00,23,1001.5,1002,1001.25,1001.75,134
20170301|2016-12-22 20:30,23,1001.75,1002.5,1001,1001,267
20170301|2016-12-22 21:00,23,1001,1001.75,999.5,999.75,691
20170301|2016-12-22 21:30,23,1000,1000,998.5,998.75,402
20170301|2016-12-22 22:00,23,999,999,998,998.25,121
20170301|2016-12-22 22:30,23,998.25,998.75,997.75,997.75,381
20170301|2016-12-22 23:00,23,997.75,998.25,997.5,998.25,264
20170301|2016-12-22 23:30,23,998,999.5,997.5,999.25,519
20170301|2016-12-23 00:00,23,999.25,1003.75,998.75,1002.25,1426
20170301|2016-12-23 00:30,23,1001.75,1003.25,1001,1002,509
20170301|2016-12-23 01:00,23,1001.75,1002.25,1001.25,1001.75,109
20170301|2016-12-23 01:30,23,1001.75,1005,1001.75,1004,583
20170301|2016-12-23 02:00,23,1004,1005,1003,1004.5,165
20170301|2016-12-23 02:30,23,1004.5,1004.5,1004,1004,100
20170301|2016-12-23 03:00,23,1004.25,1005,1004,1004.75,111
20170301|2016-12-23 03:30,23,1004.5,1005.5,1004.25,1004.5,291
20170301|2016-12-23 04:00,23,1004.25,1005,1003.75,1004.5,205
20170301|2016-12-23 04:30,23,1004.5,1004.75,1004,1004.25,79
20170301|2016-12-23 05:00,23,1004.5,1004.75,1004.25,1004.75,141
20170301|2016-12-23 05:30,23,1004.75,1004.75,1003.5,1004.5,321
20170301|2016-12-23 06:00,23,1004.25,1004.25,1003.5,1003.75,104
20170301|2016-12-23 06:30,23,1003.75,1004.75,1003.75,1004.25,173
20170301|2016-12-23 07:00,23,1004.25,1006.75,1004,1004.25,1054
20170301|2016-12-23 07:30,23,1004.25,1005,1002,1003,709
20170301|2016-12-23 08:30,23,1003.75,1003.75,998.75,1002,8155
20170301|2016-12-23 09:00,23,1002,1002.25,999.25,1000.75,3867
20170301|2016-12-23 09:30,23,1000.75,1001.25,998.75,999.75,4740
20170301|2016-12-23 10:00,23,1000,1003,999,1002,4675
20170301|2016-12-23 10:30,23,1001.75,1002.25,1000.5,1000.75,4276
20170301|2016-12-23 11:00,23,1000.75,1001.5,998.75,999,2546
20170301|2016-12-23 11:30,23,999,999.25,997,997.75,5210
20170301|2016-12-23 12:00,23,997.75,999.25,997.5,999,941
20170301|2016-12-26 19:00,27,998.25,1002.5,998,1001.75,3347
20170301|2016-12-26 19:30,27,1002,1002,999.25,1000.25,783
20170301|2016-12-26 20:00,27,1000.5,1001,1000,1000.75,211
20170301|2016-12-26 20:30,27,1000.5,1000.75,998.5,999.25,621
20170301|2016-12-26 21:00,27,999.25,1003,999.25,1002.5,690
20170301|2016-12-26 21:30,27,1002.5,1002.5,1000.75,1001.25,119
20170301|2016-12-26 22:00,27,1001.25,1003,1001.25,1002.5,392
20170301|2016-12-26 22:30,27,1002.5,1002.75,1002.25,1002.5,88
20170301|2016-12-26 23:00,27,1002.5,1004.25,1002.25,1004,749
20170301|2016-12-26 23:30,27,1004,1005.75,1003.75,1005.25,1100
20170301|2016-12-27 00:00,27,1005.25,1007.5,1005.25,1006.5,1076
20170301|2016-12-27 00:30,27,1006.5,1007.5,1006.25,1007.25,488
20170301|2016-12-27 01:00,27,1007,1007.5,1006.75,1007.5,170
20170301|2016-12-27 01:30,27,1007.5,1008,1007.5,1008,289
20170301|2016-12-27 02:00,27,1007.75,1012,1007.75,1011.5,1438
20170301|2016-12-27 02:30,27,1011.5,1011.75,1010.75,1011.25,430
20170301|2016-12-27 03:00,27,1011.25,1011.5,1009.5,1010,545
20170301|2016-12-27 03:30,27,1010,1010.75,1009.5,1010.75,245
20170301|2016-12-27 04:00,27,1010.75,1011.25,1010.25,1010.25,364
20170301|2016-12-27 04:30,27,1010,1010.75,1009.75,1010.5,125
20170301|2016-12-27 05:00,27,1010.5,1010.5,1007.75,1008.5,547
20170301|2016-12-27 05:30,27,1008.25,1009,1007.75,1007.75,353
20170301|2016-12-27 06:00,27,1007.75,1008.25,1007,1007.25,294
20170301|2016-12-27 06:30,27,1007.75,1009.25,1007.75,1008.5,660
20170301|2016-12-27 07:00,27,1008.5,1011,1008,1010.5,1229
20170301|2016-12-27 07:30,27,1010.75,1011.75,1010.25,1011,601
20170301|2016-12-27 08:30,27,1011.25,1014.5,1011,1014,9237
20170301|2016-12-27 09:00,27,1014,1019.75,1014,1019.25,10883
20170301|2016-12-27 09:30,27,1019.5,1020,1016.5,1017.5,5701
20170301|2016-12-27 10:00,27,1017.75,1017.75,1014,1014.75,3575
20170301|2016-12-27 10:30,27,1014.75,1017,1013.5,1014,3297
20170301|2016-12-27 11:00,27,1014,1016.25,1013.5,1015.5,2248
20170301|2016-12-27 11:30,27,1015.75,1016.5,1014.5,1016,1763
20170301|2016-12-27 12:00,27,1015.75,1019.25,1015.25,1018.75,3407
20170301|2016-12-27 12:30,27,1018.75,1022,1018.5,1022,4856
20170301|2016-12-27 13:00,27,1021.75,1024.75,1021.5,1023.75,7639
20170301|2016-12-27 19:00,28,1023.75,1024,1021.5,1023.5,2003
20170301|2016-12-27 19:30,28,1023.75,1024.25,1023,1024.25,1278
20170301|2016-12-27 20:00,28,1024.5,1024.5,1023,1023.25,1294
20170301|2016-12-27 20:30,28,1023,1023.25,1021.25,1023,1093
20170301|2016-12-27 21:00,28,1023.25,1025,1023.25,1024.25,640
20170301|2016-12-27 21:30,28,1024.25,1024.5,1024,1024.25,91
20170301|2016-12-27 22:00,28,1024,1024.25,1023.5,1023.5,104
20170301|2016-12-27 22:30,28,1023.5,1023.5,1022.5,1023,91
20170301|2016-12-27 23:00,28,1023,1023,1022.5,1022.5,81
20170301|2016-12-27 23:30,28,1022.5,1024,1022.25,1022.75,414
20170301|2016-12-28 00:00,28,1022.5,1024.75,1021.75,1024.5,572
20170301|2016-12-28 00:30,28,1024.5,1024.75,1024,1024,192
20170301|2016-12-28 01:00,28,1024.25,1024.25,1024,1024.25,78
20170301|2016-12-28 01:30,28,1024,1024,1023.5,1024,140
20170301|2016-12-28 02:00,28,1024,1024.5,1024,1024.5,103
20170301|2016-12-28 02:30,28,1024.75,1028,1024.5,1027,1090
20170301|2016-12-28 03:00,28,1027,1027,1024.5,1024.5,458
20170301|2016-12-28 03:30,28,1024.5,1025.5,1024.5,1025.25,354
20170301|2016-12-28 04:00,28,1025.5,1027.25,1025.5,1026.75,563
20170301|2016-12-28 04:30,28,1026.75,1027.75,1024.75,1025.5,666
20170301|2016-12-28 05:00,28,1025.5,1026.75,1025,1026,206
20170301|2016-12-28 05:30,28,1026.25,1026.5,1025,1025.25,242
20170301|2016-12-28 06:00,28,1025.25,1028.25,1025.25,1028.25,700
20170301|2016-12-28 06:30,28,1028.25,1028.25,1025.75,1026.25,741
20170301|2016-12-28 07:00,28,1026.25,1026.5,1017.25,1020,4296
20170301|2016-12-28 07:30,28,1020,1021,1019.5,1020.5,617
20170301|2016-12-28 08:30,28,1021.5,1022.75,1016,1016,8429
20170301|2016-12-28 09:00,28,1016,1017.5,1013,1014.25,6557
20170301|2016-12-28 09:30,28,1014,1014,1011.25,1013.75,5710
20170301|2016-12-28 10:00,28,1013.75,1015.25,1012.5,1015.25,3504
20170301|2016-12-28 10:30,28,1015,1017.25,1014.75,1016.75,3277
20170301|2016-12-28 11:00,28,1016.75,1017.25,1014.5,1015.75,2562
20170301|2016-12-28 11:30,28,1016,1016,1014.5,1015.25,2129
20170301|2016-12-28 12:00,28,1015.25,1017.75,1015,1015.75,1874
20170301|2016-12-28 12:30,28,1015.75,1018.5,1015.5,1017.5,1925
20170301|2016-12-28 13:00,28,1018,1018.5,1015.5,1016.5,3321
20170301|2016-12-28 19:00,29,1016.25,1018.75,1015.5,1017,1337
20170301|2016-12-28 19:30,29,1017,1018,1016.5,1016.75,201
20170301|2016-12-28 20:00,29,1016.75,1018.75,1016.25,1018.5,251
20170301|2016-12-28 20:30,29,1018.5,1021.75,1018,1020.5,921
20170301|2016-12-28 21:00,29,1020.5,1021.75,1018.5,1020,479
20170301|2016-12-28 21:30,29,1020.25,1021,1020.25,1020.75,105
20170301|2016-12-28 22:00,29,1020.75,1020.75,1020.25,1020.75,63
20170301|2016-12-28 22:30,29,1020.75,1021.25,1020.5,1021,49
20170301|2016-12-28 23:00,29,1021,1021.25,1020.5,1020.75,49
20170301|2016-12-28 23:30,29,1020.75,1021.25,1019.5,1020.5,187
20170301|2016-12-29 00:00,29,1020.5,1020.5,1017.25,1017.25,479
20170301|2016-12-29 00:30,29,1017.25,1019.5,1017.25,1018.5,180
20170301|2016-12-29 01:00,29,1018.75,1019.25,1018,1018.25,124
20170301|2016-12-29 01:30,29,1018.25,1018.5,1017.5,1018,152
20170301|2016-12-29 02:00,29,1018,1019.5,1017.5,1019.5,200
20170301|2016-12-29 02:30,29,1019.5,1020.75,1017.75,1019,253
20170301|2016-12-29 03:00,29,1018.75,1019.5,1018,1018,128
20170301|2016-12-29 03:30,29,1017.75,1020,1017.5,1019.5,200
20170301|2016-12-29 04:00,29,1019.75,1020.5,1019.75,1019.75,156
20170301|2016-12-29 04:30,29,1019.5,1020.75,1019.5,1020.75,154
20170301|2016-12-29 05:00,29,1021,1023.25,1020.5,1021.25,906
20170301|2016-12-29 05:30,29,1021,1022,1020,1021.75,345
20170301|2016-12-29 06:00,29,1021.75,1022.75,1020.75,1021.75,506
20170301|2016-12-29 06:30,29,1021.5,1023.25,1021.25,1022.75,375
20170301|2016-12-29 07:00,29,1022.5,1024.25,1021.5,1023.75,956
20170301|2016-12-29 07:30,29,1023.75,1023.75,1021,1021.75,571
20170301|2016-12-29 08:30,29,1021.25,1023.75,1014.75,1015,8067
20170301|2016-12-29 09:00,29,1015,1016.75,1012,1012.25,6284
20170301|2016-12-29 09:30,29,1012.25,1016.5,1011.75,1013.75,4438
20170301|2016-12-29 10:00,29,1014,1014.75,1013.25,1013.5,1598
20170301|2016-12-29 10:30,29,1013.5,1013.75,1011.5,1013.25,3269
20170301|2016-12-29 11:00,29,1013.5,1016.5,1013.5,1016,3400
20170301|2016-12-29 11:30,29,1016.25,1017,1014.25,1015.75,1729
20170301|2016-12-29 12:00,29,1015.5,1015.5,1014.5,1014.5,1164
20170301|2016-12-29 12:30,29,1014.75,1016,1014.5,1014.75,1327
20170301|2016-12-29 13:00,29,1014.75,1014.75,1012,1012,3638
20170301|2016-12-29 19:00,30,1013.5,1014,1010.75,1012.25,1611
20170301|2016-12-29 19:30,30,1012,1012.5,1011,1011.75,267
20170301|2016-12-29 20:00,30,1011.75,1012.5,1011.25,1012.25,229
20170301|2016-12-29 20:30,30,1012.25,1013.5,1011.5,1013.25,434
20170301|2016-12-29 21:00,30,1013.25,1013.25,1012,1012.5,244
20170301|2016-12-29 21:30,30,1012.25,1012.75,1012.25,1012.5,78
20170301|2016-12-29 22:00,30,1012.5,1013,1012,1012,101
20170301|2016-12-29 22:30,30,1012,1013.25,1012,1012.75,75
20170301|2016-12-29 23:00,30,1012.5,1013,1012.5,1012.5,26
20170301|2016-12-29 23:30,30,1012.5,1013,1012,1012,220
20170301|2016-12-30 00:00,30,1012,1012.75,1011,1012.25,530
20170301|2016-12-30 00:30,30,1012.25,1012.5,1011.25,1011.5,292
20170301|2016-12-30 01:00,30,1011.5,1012.5,1010.5,1012.5,506
20170301|2016-12-30 01:30,30,1012.5,1012.75,1012.25,1012.75,59
20170301|2016-12-30 02:00,30,1012.5,1012.5,1011.5,1011.75,77
20170301|2016-12-30 02:30,30,1011.75,1013,1011.5,1013,130
20170301|2016-12-30 03:00,30,1012.75,1014,1012.5,1013.75,174
20170301|2016-12-30 03:30,30,1013.5,1013.75,1013,1013.25,123
20170301|2016-12-30 04:00,30,1013.25,1013.25,1012.75,1013,69
20170301|2016-12-30 04:30,30,1012.75,1013.25,1012.75,1013.25,40
20170301|2016-12-30 05:00,30,1013.25,1013.5,1013,1013.25,56
20170301|2016-12-30 05:30,30,1013.5,1014.25,1013.5,1014,150
20170301|2016-12-30 06:00,30,1014,1014,1009.5,1010.5,1335
20170301|2016-12-30 06:30,30,1010.25,1011,1009.5,1010.75,362
20170301|2016-12-30 07:00,30,1010.75,1011.25,1009.75,1009.75,343
20170301|2016-12-30 07:30,30,1009.75,1009.75,1008.25,1009.25,1054
20170301|2016-12-30 08:30,30,1009,1009.5,1004.75,1007,8075
20170301|2016-12-30 09:00,30,1007,1007.75,1005,1007.25,2641
20170301|2016-12-30 09:30,30,1007,1007.25,1005.25,1006.75,2365
20170301|2016-12-30 10:00,30,1007,1011.75,1005.75,1010.75,3835
20170301|2016-12-30 10:30,30,1010.75,1018.5,1010.5,1016,6919
20170301|2016-12-30 11:00,30,1016,1016.75,1013.25,1014,2192
20170301|2016-12-30 11:30,30,1014.25,1014.25,1012,1012.75,1990
20170301|2016-12-30 12:00,30,1012.75,1013.25,1010.5,1012,2528
20170301|2016-12-30 12:30,30,1011.75,1012.5,1009.75,1010.25,1867
20170301|2016-12-30 13:00,30,1010.25,1010.25,1002.5,1005,10767
20170301|2017-01-02 19:00,3,1004,1011.75,1003.75,1006.75,5562
20170301|2017-01-02 19:30,3,1006.5,1008.5,1006,1006.5,1030
20170301|2017-01-02 20:00,3,1006.75,1007,1006,1006.5,268
20170301|2017-01-02 20:30,3,1006.75,1007.25,1005.75,1006.25,394
20170301|2017-01-02 21:00,3,1006.25,1008.25,1006.25,1006.5,903
20170301|2017-01-02 21:30,3,1006.5,1006.5,1004.5,1004.75,312
20170301|2017-01-02 22:00,3,1004.75,1004.75,1004.25,1004.25,71
20170301|2017-01-02 22:30,3,1004.25,1005.25,1004.25,1005.25,113
20170301|2017-01-02 23:00,3,1005,1006.25,1005,1006,257
20170301|2017-01-02 23:30,3,1006.25,1006.75,1004,1005.25,414
20170301|2017-01-03 00:00,3,1005,1005,1003.5,1004,325
20170301|2017-01-03 00:30,3,1003.75,1004,1001,1001.25,760
20170301|2017-01-03 01:00,3,1001.25,1001.75,1000.75,1001,276
20170301|2017-01-03 01:30,3,1001,1002,1001,1002,147
20170301|2017-01-03 02:00,3,1001.75,1003.75,1001.5,1003.75,266
20170301|2017-01-03 02:30,3,1003.75,1005,1003.5,1004,342
20170301|2017-01-03 03:00,3,1003.75,1004.75,1003,1004.25,184
20170301|2017-01-03 03:30,3,1004.25,1004.25,1003.75,1004.25,104
20170301|2017-01-03 04:00,3,1004.5,1004.5,1002.75,1003,217
20170301|2017-01-03 04:30,3,1002.75,1003,1001.5,1002.5,281
20170301|2017-01-03 05:00,3,1002.5,1003,999.75,1000.25,854
20170301|2017-01-03 05:30,3,1000.25,1001,1000,1000.5,168
20170301|2017-01-03 06:00,3,1000.25,1001,1000.25,1000.5,212
20170301|2017-01-03 06:30,3,1000.75,1001.75,1000.5,1001.5,315
20170301|2017-01-03 07:00,3,1001.5,1003.5,1001.25,1002.5,907
20170301|2017-01-03 07:30,3,1002.25,1002.75,1000.5,1001.5,454
20170301|2017-01-03 08:30,3,1002.25,1004,996,997.25,12121
20170301|2017-01-03 09:00,3,997,997.75,995.75,997.75,5513
20170301|2017-01-03 09:30,3,997.5,1001,996.5,1000.5,5147
20170301|2017-01-03 10:00,3,1000.25,1001.25,997.25,997.25,4183
20170301|2017-01-03 10:30,3,997.5,1000.25,997.25,998,3703
20170301|2017-01-03 11:00,3,998,998.5,997,998.25,3403
20170301|2017-01-03 11:30,3,998.25,998.25,996.25,996.75,2764
20170301|2017-01-03 12:00,3,996.5,998,996.25,997.25,1499
20170301|2017-01-03 12:30,3,997.25,997.75,996,996,2893
20170301|2017-01-03 13:00,3,996.25,997,994.5,996.25,7194
20170301|2017-01-03 19:00,4,995,996.5,993.25,994.25,2362
20170301|2017-01-03 19:30,4,994,994.75,992.75,993.5,1872
20170301|2017-01-03 20:00,4,993.5,995.25,993,994.5,1006
20170301|2017-01-03 20:30,4,994.25,996,994,994.75,931
20170301|2017-01-03 21:00,4,995,998.25,994.75,997.75,2451
20170301|2017-01-03 21:30,4,997.75,997.75,996,996.5,384
20170301|2017-01-03 22:00,4,996.25,997,996,996.5,119
20170301|2017-01-03 22:30,4,996.5,997,996.25,997,151
20170301|2017-01-03 23:00,4,997.25,997.75,996.75,997.25,130
20170301|2017-01-03 23:30,4,997.5,998.5,996.75,997.5,429
20170301|2017-01-04 00:00,4,997.5,998,996.25,996.25,281
20170301|2017-01-04 00:30,4,996.5,997.5,996,997.5,423
20170301|2017-01-04 01:00,4,997.5,998,996.5,996.5,147
20170301|2017-01-04 01:30,4,996.5,997,996.5,996.5,71
20170301|2017-01-04 02:00,4,996.25,997.25,996,997.25,212
20170301|2017-01-04 02:30,4,997.25,998,997,997.5,190
20170301|2017-01-04 03:00,4,997.5,997.5,997,997,97
20170301|2017-01-04 03:30,4,997,997.25,996.5,996.5,130
20170301|2017-01-04 04:00,4,996.75,997.25,996.5,997.25,139
20170301|2017-01-04 04:30,4,997,997.5,996.75,996.75,117
20170301|2017-01-04 05:00,4,996.75,997.5,995.5,996,334
20170301|2017-01-04 05:30,4,996,996.25,995.25,995.75,254
20170301|2017-01-04 06:00,4,995.75,996.25,995.25,996.25,160
20170301|2017-01-04 06:30,4,996,998.5,995.75,998.25,707
20170301|2017-01-04 07:00,4,998.5,999.75,998.25,998.5,1833
20170301|2017-01-04 07:30,4,998.75,999,997.5,998.25,606
20170301|2017-01-04 08:30,4,997.5,1003.75,997.5,1003,9742
20170301|2017-01-04 09:00,4,1003.25,1005,1003,1003.75,5259
20170301|2017-01-04 09:30,4,1003.5,1008.5,1003.5,1007.25,7161
20170301|2017-01-04 10:00,4,1007.5,1009.75,1006.75,1009.5,5841
20170301|2017-01-04 10:30,4,1009.5,1012.5,1009.25,1012.25,6323
20170301|2017-01-04 11:00,4,1012.5,1014.5,1011,1011.25,5777
20170301|2017-01-04 11:30,4,1011.25,1013,1011,1011.75,3013
20170301|2017-01-04 12:00,4,1012,1012.25,1010.75,1011.5,3188
20170301|2017-01-04 12:30,4,1011.75,1015.25,1011.5,1014.75,5604
20170301|2017-01-04 13:00,4,1015,1015.75,1013.25,1014.25,6202
20170301|2017-01-04 19:00,5,1014.25,1014.25,1011.75,1012.25,2201
20170301|2017-01-04 19:30,5,1012,1012.75,1011.25,1011.5,584
20170301|2017-01-04 20:00,5,1011.5,1012.75,1011.5,1012.5,432
20170301|2017-01-04 20:30,5,1012.25,1012.25,1011.25,1011.75,463
20170301|2017-01-04 21:00,5,1011.75,1012.75,1011,1012.25,702
20170301|2017-01-04 21:30,5,1012.25,1012.75,1011.75,1012,102
20170301|2017-01-04 22:00,5,1011.75,1012.25,1011.75,1012.25,28
20170301|2017-01-04 22:30,5,1012,1012.25,1011.5,1011.5,66
20170301|2017-01-04 23:00,5,1011.25,1011.75,1011.25,1011.75,116
20170301|2017-01-04 23:30,5,1011.75,1016,1011.75,1015.25,1247
20170301|2017-01-05 00:00,5,1015.25,1015.5,1012.5,1014.5,499
20170301|2017-01-05 00:30,5,1014.25,1014.25,1012.75,1013.25,608
20170301|2017-01-05 01:00,5,1013.5,1013.75,1012.75,1012.75,122
20170301|2017-01-05 01:30,5,1012.75,1013.5,1012.25,1013.5,131
20170301|2017-01-05 02:00,5,1013.5,1014.25,1012.5,1012.75,295
20170301|2017-01-05 02:30,5,1012.75,1013,1011,1011.5,391
20170301|2017-01-05 03:00,5,1011.5,1012.75,1011.25,1012.25,159
20170301|2017-01-05 03:30,5,1012.25,1012.25,1011,1011,212
20170301|2017-01-05 04:00,5,1011.25,1011.5,1008.75,1009.5,783
20170301|2017-01-05 04:30,5,1009.5,1010,1009,1009,317
20170301|2017-01-05 05:00,5,1009.25,1009.25,1008.25,1009.25,391
20170301|2017-01-05 05:30,5,1009.5,1010,1009.25,1009.75,238
20170301|2017-01-05 06:00,5,1009.5,1010,1009.25,1010,314
20170301|2017-01-05 06:30,5,1010,1012.5,1009.75,1011.75,740
20170301|2017-01-05 07:00,5,1011.75,1011.75,1010,1011.25,698
20170301|2017-01-05 07:30,5,1011,1012,1010.5,1010.75,481
20170301|2017-01-05 08:30,5,1012,1013.5,1007.5,1009.25,8673
20170301|2017-01-05 09:00,5,1009.25,1013.25,1008.5,1011,4618
20170301|2017-01-05 09:30,5,1011,1012.75,1009,1012.5,3697
20170301|2017-01-05 10:00,5,1012,1012.75,1010,1011.25,2781
20170301|2017-01-05 10:30,5,1011,1012.25,1009.75,1010,1711
20170301|2017-01-05 11:00,5,1010,1011.25,1009,1011.25,2131
20170301|2017-01-05 11:30,5,1011.25,1011.25,1008.25,1010.25,3656
20170301|2017-01-05 12:00,5,1010.25,1013.5,1009.75,1012.25,2979
20170301|2017-01-05 12:30,5,1012.25,1013,1011.75,1012,1299
20170301|2017-01-05 13:00,5,1012.25,1013.25,1010,1012.25,3992
20170301|2017-01-05 19:00,6,1012.5,1014.75,1012.25,1013,1649
20170301|2017-01-05 19:30,6,1012.75,1013,1011.25,1012.5,839
20170301|2017-01-05 20:00,6,1012.5,1013.25,1012,1012.5,267
20170301|2017-01-05 20:30,6,1012.75,1013,1010,1010,272
20170301|2017-01-05 21:00,6,1010.25,1010.75,1009,1009.25,532
20170301|2017-01-05 21:30,6,1009.25,1010.75,1009,1010.5,216
20170301|2017-01-05 22:00,6,1010.75,1011.25,1010.5,1010.5,159
20170301|2017-01-05 22:30,6,1010.75,1012,1010.25,1011,242
20170301|2017-01-05 23:00,6,1011,1011.25,1010.5,1011,65
20170301|2017-01-05 23:30,6,1011.25,1011.25,1008,1008.25,1096
20170301|2017-01-06 00:00,6,1008.25,1009.5,1008,1008,311
20170301|2017-01-06 00:30,6,1008,1008,1006.5,1007.5,1556
20170301|2017-01-06 01:00,6,1007.5,1007.75,1006.5,1006.75,614
20170301|2017-01-06 01:30,6,1007,1007.25,1006.5,1006.5,240
20170301|2017-01-06 02:00,6,1006.5,1007.75,1006.5,1007.5,177
20170301|2017-01-06 02:30,6,1007.75,1008.25,1006.75,1006.75,288
20170301|2017-01-06 03:00,6,1007,1007.5,1006.75,1007.25,165
20170301|2017-01-06 03:30,6,1007.25,1008,1007,1007.75,222
20170301|2017-01-06 04:00,6,1007.75,1008.5,1006.5,1006.5,388
20170301|2017-01-06 04:30,6,1006.75,1007.25,1006.5,1006.75,184
20170301|2017-01-06 05:00,6,1006.75,1007.25,1006.25,1006.75,234
20170301|2017-01-06 05:30,6,1006.75,1007.25,1006.25,1007.25,383
20170301|2017-01-06 06:00,6,1007.5,1007.5,1006.75,1007,109
20170301|2017-01-06 06:30,6,1007,1008,1007,1007.75,307
20170301|2017-01-06 07:00,6,1008,1010.75,1007.75,1008.5,2492
20170301|2017-01-06 07:30,6,1008.75,1009.25,1005,1005,3103
20170301|2017-01-06 08:30,6,1004.75,1005,998.5,1002,17258
20170301|2017-01-06 09:00,6,1001.5,1002.5,998.25,998.75,6074
20170301|2017-01-06 09:30,6,998.75,1000.5,998,998.5,4270
20170301|2017-01-06 10:00,6,998.25,998.75,996.5,997.5,6464
20170301|2017-01-06 10:30,6,997.5,998.25,996.75,997.5,2563
20170301|2017-01-06 11:00,6,997.5,997.5,995.5,995.5,3717
20170301|2017-01-06 11:30,6,995.5,995.75,993.75,994.25,6957
20170301|2017-01-06 12:00,6,994.5,996.25,994,994,3233
20170301|2017-01-06 12:30,6,994,995.25,994,994.5,3118
20170301|2017-01-06 13:00,6,994.75,996.25,993.5,995.25,8017
20170301|2017-01-08 19:00,9,994.75,999,994,996,4697
20170301|2017-01-08 19:30,9,996,998.25,996,997.5,876
20170301|2017-01-08 20:00,9,997.75,997.75,995.75,996,649
20170301|2017-01-08 20:30,9,996,997,995.75,996.25,341
20170301|2017-01-08 21:00,9,996.5,997.25,996,996.75,261
20170301|2017-01-08 21:30,9,996.75,996.75,996,996,134
20170301|2017-01-08 22:00,9,996,996,995.75,996,87
20170301|2017-01-08 22:30,9,996,996.25,995.75,996.25,61
20170301|2017-01-08 23:00,9,996.25,996.5,996,996,107
20170301|2017-01-08 23:30,9,996.25,996.5,995.75,995.75,401
20170301|2017-01-09 00:00,9,996,996,994.25,994.5,816
20170301|2017-01-09 00:30,9,994.5,996.25,994,995.75,347
20170301|2017-01-09 01:00,9,995.5,995.5,995,995,48
20170301|2017-01-09 01:30,9,995,995.25,994.5,995,126
20170301|2017-01-09 02:00,9,995,995.75,994.75,995.5,138
20170301|2017-01-09 02:30,9,995.5,995.75,995.25,995.5,101
20170301|2017-01-09 03:00,9,995.5,997,995.25,995.25,469
20170301|2017-01-09 03:30,9,995.5,996,995,996,215
20170301|2017-01-09 04:00,9,996,996,995.25,995.75,63
20170301|2017-01-09 04:30,9,995.75,996,995.5,995.5,95
20170301|2017-01-09 05:00,9,995.75,995.75,994.75,995.5,233
20170301|2017-01-09 05:30,9,995.5,995.75,995.25,995.5,114
20170301|2017-01-09 06:00,9,995.5,995.75,994.75,995,272
20170301|2017-01-09 06:30,9,995,995.5,993.5,994,514
20170301|2017-01-09 07:00,9,994,997.5,993.5,996.5,1363
20170301|2017-01-09 07:30,9,996.25,997,995.5,997,508
20170301|2017-01-09 08:30,9,996.75,998.25,994.25,998,7861
20170301|2017-01-09 09:00,9,998,1000,997,999,5306
20170301|2017-01-09 09:30,9,999.25,1004.75,999,1002,9856
20170301|2017-01-09 10:00,9,1002,1003.75,1001.5,1001.75,4686
20170301|2017-01-09 10:30,9,1001.75,1002.75,999,1000.5,3985
20170301|2017-01-09 11:00,9,1000.5,1000.75,998.5,999.25,2336
20170301|2017-01-09 11:30,9,999.25,1001.25,997.5,1000.75,3354
20170301|2017-01-09 12:00,9,1001,1001.5,999,999.5,1924
20170301|2017-01-09 12:30,9,999.5,1002.5,999,1001.5,2764
20170301|2017-01-09 13:00,9,1001.25,1006,1001.25,1004.75,7447
20170301|2017-01-09 19:00,10,1004.25,1004.5,999.25,999.5,2162
20170301|2017-01-09 19:30,10,999.75,1000,998.75,999.5,950
20170301|2017-01-09 20:00,10,999.5,1000.25,999,1000,372
20170301|2017-01-09 20:30,10,1000,1000.25,998.25,998.75,791
20170301|2017-01-09 21:00,10,998.75,999.75,997.25,998.75,1483
20170301|2017-01-09 21:30,10,998.75,999,998.25,998.75,224
20170301|2017-01-09 22:00,10,998.5,999.25,998.5,998.75,121
20170301|2017-01-09 22:30,10,998.75,999.5,998.5,998.75,165
20170301|2017-01-09 23:00,10,998.5,999,998.5,998.5,59
20170301|2017-01-09 23:30,10,998.75,1000.25,998,999.25,681
20170301|2017-01-10 00:00,10,998.75,998.75,997.75,998.75,212
20170301|2017-01-10 00:30,10,998.75,1002.5,998.75,1001,914
20170301|2017-01-10 01:00,10,1001,1001,1000.5,1001,160
20170301|2017-01-10 01:30,10,1001,1002.25,997.75,998.75,749
20170301|2017-01-10 02:00,10,998.75,999.5,998,998.25,328
20170301|2017-01-10 02:30,10,998.25,998.25,997.75,998.25,181
20170301|2017-01-10 03:00,10,998.25,999.25,998.25,998.75,96
20170301|2017-01-10 03:30,10,998.75,999.75,998.75,999.25,283
20170301|2017-01-10 04:00,10,999.25,999.25,998.5,998.75,121
20170301|2017-01-10 04:30,10,998.5,998.5,997.75,998.25,361
20170301|2017-01-10 05:00,10,998.5,999.5,998.25,998.5,255
20170301|2017-01-10 05:30,10,998.5,998.75,998.5,998.75,122
20170301|2017-01-10 06:00,10,998.5,998.75,998,998.75,272
20170301|2017-01-10 06:30,10,998.75,999,998,998.75,139
20170301|2017-01-10 07:00,10,998.75,1002.25,998.75,1001.5,1595
20170301|2017-01-10 07:30,10,1001.5,1003,1001.25,1002,904
20170301|2017-01-10 08:30,10,1004,1009.75,1002.25,1008.25,11726
20170301|2017-01-10 09:00,10,1008.25,1009.25,1006,1008.5,5965
20170301|2017-01-10 09:30,10,1008.75,1012.75,1008,1011.75,8024
20170301|2017-01-10 10:00,10,1011.5,1015,1011.25,1012.5,7070
20170301|2017-01-10 10:30,10,1012.5,1013.5,1009.25,1010,3175
20170301|2017-01-10 11:00,10,1010,1012.5,1009.75,1011.5,2180
20170301|2017-01-10 11:30,10,1011.25,1012.5,1009.5,1009.75,2887
20170301|2017-01-10 12:00,10,1010,1011,1007.5,1011,2960
20170301|2017-01-10 12:30,10,1011,1013,1010.5,1011,3289
20170301|2017-01-10 13:00,10,1011,1014,1010.75,1013,6966
20170301|2017-01-10 19:00,11,1012.5,1013,1007.75,1007.75,2410
20170301|2017-01-10 19:30,11,1008,1009.5,1007,1009.25,1033
20170301|2017-01-10 20:00,11,1009.5,1010.75,1009.5,1010.75,183
20170301|2017-01-10 20:30,11,1010.5,1012,1008.5,1012,1558
20170301|2017-01-10 21:00,11,1012,1016.5,1012,1015.5,3693
20170301|2017-01-10 21:30,11,1015,1015,1014.75,1015,52
20170301|2017-01-10 22:00,11,1015,1015,1015,1015,14
20170301|2017-01-10 22:30,11,1015,1015.25,1015,1015.25,30
20170301|2017-01-10 23:00,11,1015.25,1015.25,1015,1015,38
20170301|2017-01-10 23:30,11,1015.25,1015.5,1013.5,1014,310
20170301|2017-01-11 00:00,11,1014.25,1015.25,1012.5,1012.75,595
20170301|2017-01-11 00:30,11,1012.5,1014,1012.25,1014,384
20170301|2017-01-11 01:00,11,1013.75,1013.75,1013,1013.5,83
20170301|2017-01-11 01:30,11,1013.75,1014,1013.5,1013.5,136
20170301|2017-01-11 02:00,11,1013.75,1014,1013.5,1014,173
20170301|2017-01-11 02:30,11,1014,1014.25,1013,1013,207
20170301|2017-01-11 03:00,11,1013.25,1013.5,1012.25,1012.75,313
20170301|2017-01-11 03:30,11,1012.5,1012.75,1012,1012.5,138
20170301|2017-01-11 04:00,11,1012.5,1012.75,1011.75,1012,121
20170301|2017-01-11 04:30,11,1012,1012.5,1011.25,1011.5,141
20170301|2017-01-11 05:00,11,1011.5,1012.5,1011,1011.25,262
20170301|2017-01-11 05:30,11,1011.25,1012.5,1011.25,1012,151
20170301|2017-01-11 06:00,11,1012,1012.25,1010,1010,519
20170301|2017-01-11 06:30,11,1010,1011.5,1010,1010.25,257
20170301|2017-01-11 07:00,11,1010.25,1014.25,1010.25,1011,1274
20170301|2017-01-11 07:30,11,1011.25,1012.75,1011,1012.25,318
20170301|2017-01-11 08:30,11,1011.5,1011.75,1008,1009.25,8623
20170301|2017-01-11 09:00,11,1009.25,1009.5,1006.75,1006.75,3618
20170301|2017-01-11 09:30,11,1006.75,1006.75,1001.5,1001.75,10074
20170301|2017-01-11 10:00,11,1001.5,1003,1001,1002.75,4746
20170301|2017-01-11 10:30,11,1003,1003.5,1001.5,1003.25,3579
20170301|2017-01-11 11:00,11,1003.25,1007,1002.75,1006,4845
20170301|2017-01-11 11:30,11,1006,1008.75,1006,1006.75,2873
20170301|2017-01-11 12:00,11,1006.75,1009,1006.5,1008.75,2952
20170301|2017-01-11 12:30,11,1008.75,1012.25,1008.5,1011.25,4115
20170301|2017-01-11 13:00,11,1011,1013,1010,1010,5793
20170301|2017-01-11 19:00,12,1009.75,1011.25,1008.75,1010.75,1558
20170301|2017-01-11 19:30,12,1010.75,1012.25,1010,1012,720
20170301|2017-01-11 20:00,12,1012.25,1012.25,1008.5,1008.75,416
20170301|2017-01-11 20:30,12,1008.75,1009,1006.75,1008.5,1141
20170301|2017-01-11 21:00,12,1008.5,1009.5,1006.5,1008.25,741
20170301|2017-01-11 21:30,12,1008,1008,1007.25,1007.75,51
20170301|2017-01-11 22:00,12,1007.75,1008.5,1007.75,1008,109
20170301|2017-01-11 22:30,12,1008,1008.25,1007.75,1008,14
20170301|2017-01-11 23:00,12,1008,1008.25,1008,1008,4
20170301|2017-01-11 23:30,12,1008,1009.5,1007.5,1008.25,270
20170301|2017-01-12 00:00,12,1008.25,1009.25,1008,1009.25,180
20170301|2017-01-12 00:30,12,1009.25,1009.5,1008.75,1008.75,211
20170301|2017-01-12 01:00,12,1008.75,1009.25,1008.5,1009,124
20170301|2017-01-12 01:30,12,1009,1009.25,1008.5,1008.75,113
20170301|2017-01-12 02:00,12,1008.75,1009,1008.75,1008.75,29
20170301|2017-01-12 02:30,12,1009,1009.5,1009,1009.25,108
20170301|2017-01-12 03:00,12,1009.25,1009.25,1008.25,1008.25,134
20170301|2017-01-12 03:30,12,1008.5,1009,1008.5,1009,97
20170301|2017-01-12 04:00,12,1009.25,1009.25,1008,1008,102
20170301|2017-01-12 04:30,12,1008.25,1009.25,1008.25,1008.25,166
20170301|2017-01-12 05:00,12,1008.25,1009.75,1008.25,1009.5,138
20170301|2017-01-12 05:30,12,1009.5,1009.75,1009,1009.25,143
20170301|2017-01-12 06:00,12,1009.5,1012.75,1009.25,1012.25,982
20170301|2017-01-12 06:30,12,1012,1012.25,1009.5,1009.5,550
20170301|2017-01-12 07:00,12,1009.75,1012.75,1009.25,1011,1832
20170301|2017-01-12 07:30,12,1011.25,1012.75,1010.5,1012.25,753
20170301|2017-01-12 08:30,12,1012.25,1014.75,1009.5,1011.25,7960
20170301|2017-01-12 09:00,12,1011.25,1012,1008.75,1009.75,5685
20170301|2017-01-12 09:30,12,1010,1010.75,1006,1006.75,5871
20170301|2017-01-12 10:00,12,1006.75,1009.75,1006.75,1008.75,4022
20170301|2017-01-12 10:30,12,1008.75,1010.5,1008.25,1008.75,3626
20170301|2017-01-12 11:00,12,1009.25,1032,1009.25,1025.5,45841
20170301|2017-01-12 11:30,12,1025.75,1030.75,1025.75,1027.25,11625
20170301|2017-01-12 12:00,12,1027.25,1030.75,1025.5,1030.75,4862
20170301|2017-01-12 12:30,12,1030.75,1034.75,1029.5,1032.75,7409
20170301|2017-01-12 13:00,12,1033,1041.25,1032.5,1039.5,18676
20170301|2017-01-12 19:00,13,1037.5,1038,1033.75,1036.75,5174
20170301|2017-01-12 19:30,13,1037,1038,1036.25,1037.75,584
20170301|2017-01-12 20:00,13,1037.75,1038.5,1036.75,1037.25,323
20170301|2017-01-12 20:30,13,1037.5,1038.75,1037,1037.5,434
20170301|2017-01-12 21:00,13,1037.75,1038.5,1037,1037.5,510
20170301|2017-01-12 21:30,13,1037.25,1037.5,1036.5,1036.5,158
20170301|2017-01-12 22:00,13,1036.75,1036.75,1035.25,1036.25,250
20170301|2017-01-12 22:30,13,1036.5,1036.75,1036.25,1036.5,165
20170301|2017-01-12 23:00,13,1036.5,1036.5,1036.25,1036.25,67
20170301|2017-01-12 23:30,13,1036.5,1036.75,1034.25,1034.5,812
20170301|2017-01-13 00:00,13,1034.75,1035.5,1034.5,1035,693
20170301|2017-01-13 00:30,13,1035,1035.25,1034.25,1034.75,219
20170301|2017-01-13 01:00,13,1034.5,1036.25,1034.5,1036,252
20170301|2017-01-13 01:30,13,1036.25,1036.25,1035,1035,179
20170301|2017-01-13 02:00,13,1035,1036.25,1034.75,1036.25,193
20170301|2017-01-13 02:30,13,1036,1036.75,1036,1036,166
20170301|2017-01-13 03:00,13,1035.75,1035.75,1034.75,1035.5,158
20170301|2017-01-13 03:30,13,1035.5,1035.75,1035,1035.25,73
20170301|2017-01-13 04:00,13,1035.25,1035.5,1035.25,1035.25,129
20170301|2017-01-13 04:30,13,1035.25,1035.75,1034.25,1035,654
20170301|2017-01-13 05:00,13,1034.75,1035.5,1034.25,1035.25,166
20170301|2017-01-13 05:30,13,1035.25,1035.75,1035.25,1035.75,151
20170301|2017-01-13 06:00,13,1035.5,1036.25,1035.25,1035.25,181
20170301|2017-01-13 06:30,13,1035.25,1035.25,1034.25,1034.25,504
20170301|2017-01-13 07:00,13,1034.25,1035.25,1033.75,1034.25,1336
20170301|2017-01-13 07:30,13,1034.25,1034.5,1033.5,1034,941
20170301|2017-01-13 08:30,13,1033,1038,1032.5,1035.5,13289
20170301|2017-01-13 09:00,13,1035.5,1039.75,1035.25,1038,8071
20170301|2017-01-13 09:30,13,1038,1044,1037.75,1043.75,9867
20170301|2017-01-13 10:00,13,1043.75,1050,1043.75,1048.5,12927
20170301|2017-01-13 10:30,13,1048.5,1050.75,1047.25,1047.5,9157
20170301|2017-01-13 11:00,13,1047.75,1052,1047.25,1050.75,8331
20170301|2017-01-13 11:30,13,1051,1052.75,1049.75,1050.5,6959
20170301|2017-01-13 12:00,13,1050.5,1050.75,1045.5,1047.25,6944
20170301|2017-01-13 12:30,13,1047.25,1049,1046.5,1046.75,5033
20170301|2017-01-13 13:00,13,1047,1048.25,1044,1044.25,9728
20170301|2017-01-16 19:00,17,1054,1062.25,1052,1061,14464
20170301|2017-01-16 19:30,17,1061.25,1061.75,1057.5,1057.75,2221
20170301|2017-01-16 20:00,17,1057.5,1059,1056,1058.75,1519
20170301|2017-01-16 20:30,17,1058.75,1060,1058,1059.25,1511
20170301|2017-01-16 21:00,17,1058.75,1059.5,1057.75,1058,813
20170301|2017-01-16 21:30,17,1058,1059.25,1058,1059.25,338
20170301|2017-01-16 22:00,17,1059.25,1059.5,1058.5,1059.5,247
20170301|2017-01-16 22:30,17,1059.5,1059.5,1059,1059.5,107
20170301|2017-01-16 23:00,17,1059.5,1059.5,1058.25,1058.75,257
20170301|2017-01-16 23:30,17,1058.5,1061,1057.75,1060.5,879
20170301|2017-01-17 00:00,17,1060.25,1060.5,1058,1059.5,406
20170301|2017-01-17 00:30,17,1059.25,1061.75,1059.25,1061.5,1148
20170301|2017-01-17 01:00,17,1061.5,1063,1061,1062.5,968
20170301|2017-01-17 01:30,17,1062.5,1064,1062.25,1063.25,575
20170301|2017-01-17 02:00,17,1063.25,1063.5,1062.5,1063.25,634
20170301|2017-01-17 02:30,17,1063.25,1064,1063.25,1063.75,599
20170301|2017-01-17 03:00,17,1063.5,1064.75,1063.5,1064.75,371
20170301|2017-01-17 03:30,17,1064.75,1066.25,1064,1064.5,1376
20170301|2017-01-17 04:00,17,1064.5,1064.75,1063,1063.5,625
20170301|2017-01-17 04:30,17,1063.25,1063.75,1062.25,1062.25,817
20170301|2017-01-17 05:00,17,1062.5,1064,1062.5,1063.75,492
20170301|2017-01-17 05:30,17,1063.75,1064.25,1062.5,1063.75,710
20170301|2017-01-17 06:00,17,1063.75,1064,1062.25,1062.25,590
20170301|2017-01-17 06:30,17,1062.5,1064,1062.25,1063,1021
20170301|2017-01-17 07:00,17,1063.25,1063.5,1061,1061.25,2360
20170301|2017-01-17 07:30,17,1061,1062,1059.25,1061.5,2006
20170301|2017-01-17 08:30,17,1061,1073,1059.75,1072.5,24840
20170301|2017-01-17 09:00,17,1072.75,1075,1067.5,1067.5,16655
20170301|2017-01-17 09:30,17,1067.5,1071,1065,1068,11854
20170301|2017-01-17 10:00,17,1068,1070.75,1066.75,1068.25,10751
20170301|2017-01-17 10:30,17,1068.25,1071.5,1068,1071.25,6752
20170301|2017-01-17 11:00,17,1071,1074,1070.5,1073.75,7305
20170301|2017-01-17 11:30,17,1073.75,1075.5,1071.5,1071.5,7950
20170301|2017-01-17 12:00,17,1071.75,1071.75,1067.25,1070.75,5977
20170301|2017-01-17 12:30,17,1070.5,1072,1068,1068.25,4749
20170301|2017-01-17 13:00,17,1068.25,1071.25,1067.25,1067.5,11726
20170301|2017-01-17 19:00,18,1068,1070.75,1064.25,1065,5733
20170301|2017-01-17 19:30,18,1065,1066.75,1063.5,1066.75,2626
20170301|2017-01-17 20:00,18,1067,1067.25,1065.5,1065.75,656
20170301|2017-01-17 20:30,18,1065.75,1066,1062.75,1062.75,1451
20170301|2017-01-17 21:00,18,1062.75,1065,1062.5,1065,1137
20170301|2017-01-17 21:30,18,1064.75,1065,1063.75,1064.75,336
20170301|2017-01-17 22:00,18,1064.75,1065.5,1064.25,1065,379
20170301|2017-01-17 22:30,18,1065,1065.25,1064.25,1065,144
20170301|2017-01-17 23:00,18,1065.25,1066,1065,1066,96
20170301|2017-01-17 23:30,18,1066,1067.75,1065.75,1066.75,564
20170301|2017-01-18 00:00,18,1066.75,1068.5,1066.75,1067.75,794
20170301|2017-01-18 00:30,18,1067.75,1069.5,1067.25,1068,593
20170301|2017-01-18 01:00,18,1068,1068.25,1065.75,1065.75,487
20170301|2017-01-18 01:30,18,1065.75,1066.25,1064.75,1065.5,313
20170301|2017-01-18 02:00,18,1065.5,1067.5,1065.5,1066.75,271
20170301|2017-01-18 02:30,18,1067,1067.5,1066.75,1067,287
20170301|2017-01-18 03:00,18,1067,1067.25,1066.25,1066.75,173
20170301|2017-01-18 03:30,18,1066.75,1067.5,1066.5,1066.5,310
20170301|2017-01-18 04:00,18,1066.75,1066.75,1065,1066,422
20170301|2017-01-18 04:30,18,1066,1066.25,1065,1065,143
20170301|2017-01-18 05:00,18,1065.25,1065.5,1064.5,1065,346
20170301|2017-01-18 05:30,18,1065.25,1066.25,1064.75,1066,297
20170301|2017-01-18 06:00,18,1066,1067.5,1065.25,1067.25,721
20170301|2017-01-18 06:30,18,1067,1067,1065.25,1065.75,1175
20170301|2017-01-18 07:00,18,1066,1067,1062.5,1064.25,3239
20170301|2017-01-18 07:30,18,1064.25,1064.75,1063.75,1064.25,969
20170301|2017-01-18 08:30,18,1065.75,1069,1064.25,1064.75,12556
20170301|2017-01-18 09:00,18,1064.5,1073.25,1063.5,1070.75,11911
20170301|2017-01-18 09:30,18,1070.75,1074.75,1070.25,1071.5,8577
20170301|2017-01-18 10:00,18,1071.75,1077.25,1071.5,1074,8752
20170301|2017-01-18 10:30,18,1074.25,1075.5,1072.75,1074,6787
20170301|2017-01-18 11:00,18,1074.25,1077.5,1073.75,1076,4960
20170301|2017-01-18 11:30,18,1076,1079,1075.25,1078.75,6579
20170301|2017-01-18 12:00,18,1078.75,1079.5,1077.5,1079.25,4573
20170301|2017-01-18 12:30,18,1079.25,1080,1076.5,1078.25,7666
20170301|2017-01-18 13:00,18,1078.25,1079.25,1073.25,1074.25,8560
20170301|2017-01-18 19:00,19,1073,1073,1069.75,1071,3682
20170301|2017-01-18 19:30,19,1071.25,1074.25,1071,1071.25,1858
20170301|2017-01-18 20:00,19,1071.5,1073.25,1071.5,1072.25,475
20170301|2017-01-18 20:30,19,1072.25,1074.25,1071,1071.25,728
20170301|2017-01-18 21:00,19,1071.25,1073.25,1071.25,1072.5,616
20170301|2017-01-18 21:30,19,1072.5,1073.75,1072.25,1073.5,229
20170301|2017-01-18 22:00,19,1073.5,1073.5,1073,1073.25,32
20170301|2017-01-18 22:30,19,1073.5,1073.75,1073.25,1073.5,43
20170301|2017-01-18 23:00,19,1073.25,1073.5,1073.25,1073.5,22
20170301|2017-01-18 23:30,19,1073.25,1074,1072,1073.25,738
20170301|2017-01-19 00:00,19,1073,1073.5,1072,1072.75,402
20170301|2017-01-19 00:30,19,1072.75,1073.25,1071.5,1072,229
20170301|2017-01-19 01:00,19,1072,1072.75,1071,1072.25,318
20170301|2017-01-19 01:30,19,1072.25,1072.25,1071.75,1072,70
20170301|2017-01-19 02:00,19,1072,1073,1071.25,1073,273
20170301|2017-01-19 02:30,19,1072.75,1072.75,1070.5,1070.75,273
20170301|2017-01-19 03:00,19,1071,1072.5,1070.75,1072,276
20170301|2017-01-19 03:30,19,1071.75,1072,1070.75,1071.25,149
20170301|2017-01-19 04:00,19,1071,1071.75,1070.5,1071.5,165
20170301|2017-01-19 04:30,19,1071.5,1073.5,1070.75,1072.75,493
20170301|2017-01-19 05:00,19,1072.75,1073.25,1072.25,1073,214
20170301|2017-01-19 05:30,19,1073.25,1073.5,1072.25,1073.25,159
20170301|2017-01-19 06:00,19,1073.25,1074.75,1073.25,1074,538
20170301|2017-01-19 06:30,19,1073.75,1074.25,1071,1071,734
20170301|2017-01-19 07:00,19,1071.25,1072,1068.5,1068.75,1985
20170301|2017-01-19 07:30,19,1068.75,1069.5,1068.25,1068.25,881
20170301|2017-01-19 08:30,19,1068,1070.75,1066.75,1067.5,11324
20170301|2017-01-19 09:00,19,1067.5,1071.25,1066.75,1070.5,9130
20170301|2017-01-19 09:30,19,1070.5,1073.5,1069.25,1070,7761
20170301|2017-01-19 10:00,19,1070,1074,1069.5,1073.5,4547
20170301|2017-01-19 10:30,19,1073.5,1074.75,1071.25,1072.25,4746
20170301|2017-01-19 11:00,19,1072.25,1077.25,1071.25,1073.75,7637
20170301|2017-01-19 11:30,19,1074,1075.5,1070.5,1071.75,5882
20170301|2017-01-19 12:00,19,1071.75,1074.25,1070.5,1072.25,3248
20170301|2017-01-19 12:30,19,1072.25,1073.25,1071.5,1072.25,2471
20170301|2017-01-19 13:00,19,1072.5,1072.5,1069.25,1070,5436
20170301|2017-01-19 19:00,20,1070,1070.5,1065.5,1066.25,3832
20170301|2017-01-19 19:30,20,1066.25,1066.75,1065,1065,1262
20170301|2017-01-19 20:00,20,1065,1065.75,1063.75,1064,1463
20170301|2017-01-19 20:30,20,1064,1065,1063.75,1064.75,475
20170301|2017-01-19 21:00,20,1065,1065.75,1064,1064.25,635
20170301|2017-01-19 21:30,20,1064.25,1064.75,1064.25,1064.5,121
20170301|2017-01-19 22:00,20,1064.5,1065.25,1064.5,1064.75,103
20170301|2017-01-19 22:30,20,1064.5,1065.25,1064.5,1065,47
20170301|2017-01-19 23:00,20,1065,1065.25,1064.75,1064.75,63
20170301|2017-01-19 23:30,20,1064.75,1065.5,1063.75,1064.5,532
20170301|2017-01-20 00:00,20,1064.25,1065.75,1063.25,1063.75,688
20170301|2017-01-20 00:30,20,1063.75,1064.5,1063,1063.25,627
20170301|2017-01-20 01:00,20,1063.25,1063.75,1063.25,1063.5,229
20170301|2017-01-20 01:30,20,1063.5,1064,1062.75,1063,245
20170301|2017-01-20 02:00,20,1063,1063.5,1062,1062.75,512
20170301|2017-01-20 02:30,20,1062.5,1062.75,1062,1062.75,330
20170301|2017-01-20 03:00,20,1062.5,1062.75,1062,1062.5,146
20170301|2017-01-20 03:30,20,1062.25,1062.75,1062,1062.25,171
20170301|2017-01-20 04:00,20,1062.25,1062.5,1061.75,1062.25,196
20170301|2017-01-20 04:30,20,1062,1064.25,1062,1064,566
20170301|2017-01-20 05:00,20,1064.25,1064.25,1063.75,1064.25,154
20170301|2017-01-20 05:30,20,1064.25,1064.75,1064,1064.25,167
20170301|2017-01-20 06:00,20,1064,1064.25,1063,1063,371
20170301|2017-01-20 06:30,20,1063.25,1064,1062.5,1063.5,417
20170301|2017-01-20 07:00,20,1063.25,1063.5,1060,1060.25,2847
20170301|2017-01-20 07:30,20,1060.5,1063.75,1060.25,1063,2470
20170301|2017-01-20 08:30,20,1063.75,1067,1063,1066.25,9414
20170301|2017-01-20 09:00,20,1066.25,1070,1065.25,1068,9453
20170301|2017-01-20 09:30,20,1067.75,1071.25,1063.25,1064.5,16577
20170301|2017-01-20 10:00,20,1064.75,1068.5,1063.5,1067.5,6461
20170301|2017-01-20 10:30,20,1067.75,1071,1066.25,1070,5889
20170301|2017-01-20 11:00,20,1070,1071.25,1067.5,1069.25,3262
20170301|2017-01-20 11:30,20,1069.25,1070,1066.75,1067.5,4006
20170301|2017-01-20 12:00,20,1067.25,1068,1066.25,1067,1594
20170301|2017-01-20 12:30,20,1067,1067,1065.5,1066,1675
20170301|2017-01-20 13:00,20,1066,1068,1065.75,1067.75,4076
20170301|2017-01-22 19:00,23,1067.5,1069.75,1064.5,1065.5,3422
20170301|2017-01-22 19:30,23,1065.5,1066.25,1063.75,1065,832
20170301|2017-01-22 20:00,23,1065.25,1065.75,1063.75,1064.5,632
20170301|2017-01-22 20:30,23,1064.5,1065,1062.25,1062.25,1443
20170301|2017-01-22 21:00,23,1062.5,1063.25,1062,1062.75,757
20170301|2017-01-22 21:30,23,1063,1064.5,1063,1064,193
20170301|2017-01-22 22:00,23,1064,1064.25,1063.5,1064,184
20170301|2017-01-22 22:30,23,1064,1064.5,1063.75,1064.25,73
20170301|2017-01-22 23:00,23,1064,1064.25,1063.75,1064,56
20170301|2017-01-22 23:30,23,1064,1064,1062,1062,872
20170301|2017-01-23 00:00,23,1062,1062.75,1061.5,1062,366
20170301|2017-01-23 00:30,23,1062,1065,1062,1063.5,737
20170301|2017-01-23 01:00,23,1063.25,1064,1063,1063.75,101
20170301|2017-01-23 01:30,23,1063.75,1064,1063,1063,99
20170301|2017-01-23 02:00,23,1063,1063.25,1062.25,1062.75,267
20170301|2017-01-23 02:30,23,1062.5,1064.25,1062.5,1063.75,200
20170301|2017-01-23 03:00,23,1063.5,1063.5,1062.75,1062.75,128
20170301|2017-01-23 03:30,23,1062.75,1063,1062.25,1062.25,168
20170301|2017-01-23 04:00,23,1062.5,1062.75,1062.5,1062.5,111
20170301|2017-01-23 04:30,23,1062.75,1062.75,1060.25,1061.25,665
20170301|2017-01-23 05:00,23,1061,1061.25,1060,1061,832
20170301|2017-01-23 05:30,23,1061,1061,1059.25,1059.5,583
20170301|2017-01-23 06:00,23,1059.5,1060.5,1059.5,1060.25,384
20170301|2017-01-23 06:30,23,1060.25,1061.5,1060,1061,452
20170301|2017-01-23 07:00,23,1061,1063,1060.5,1062.75,1891
20170301|2017-01-23 07:30,23,1062.75,1063.25,1061,1061.75,672
20170301|2017-01-23 08:30,23,1061,1063.75,1056.25,1056.75,10878
20170301|2017-01-23 09:00,23,1056.5,1060.25,1056.25,1058.75,9719
20170301|2017-01-23 09:30,23,1058.75,1062.75,1058.5,1060.75,7156
20170301|2017-01-23 10:00,23,1061,1064.5,1060.25,1063.5,3591
20170301|2017-01-23 10:30,23,1063.25,1063.5,1055.5,1055.75,4906
20170301|2017-01-23 11:00,23,1055.75,1058.5,1055.25,1057.5,4406
20170301|2017-01-23 11:30,23,1057.5,1060.75,1057.5,1059.5,1994
20170301|2017-01-23 12:00,23,1059.25,1059.75,1057.5,1057.75,1750
20170301|2017-01-23 12:30,23,1057.75,1059.25,1057.75,1058.25,1450
20170301|2017-01-23 13:00,23,1058.25,1060,1056.5,1060,3938
20170301|2017-01-23 19:00,24,1059.75,1061.75,1059.5,1060.75,1780
20170301|2017-01-23 19:30,24,1060.75,1063.5,1060.75,1063.5,1507
20170301|2017-01-23 20:00,24,1063.75,1063.75,1062.5,1062.5,399
20170301|2017-01-23 20:30,24,1062.5,1064,1062.25,1063.5,619
20170301|2017-01-23 21:00,24,1063.75,1067.25,1063.75,1066.75,1886
20170301|2017-01-23 21:30,24,1066.5,1067,1066.25,1066.75,379
20170301|2017-01-23 22:00,24,1066.75,1067,1066.5,1066.5,317
20170301|2017-01-23 22:30,24,1066.5,1067,1066,1066.25,236
20170301|2017-01-23 23:00,24,1066,1066.5,1066,1066.5,55
20170301|2017-01-23 23:30,24,1066.5,1068,1066.5,1067.25,830
20170301|2017-01-24 00:00,24,1067.25,1067.25,1065.75,1066,439
20170301|2017-01-24 00:30,24,1065.75,1066.5,1065.5,1066.5,203
20170301|2017-01-24 01:00,24,1066.5,1066.5,1065.75,1065.75,95
20170301|2017-01-24 01:30,24,1065.75,1065.75,1064.75,1065,283
20170301|2017-01-24 02:00,24,1065.25,1065.75,1064.5,1064.5,276
20170301|2017-01-24 02:30,24,1064.75,1065,1064.5,1064.75,175
20170301|2017-01-24 03:00,24,1064.75,1065.75,1064.5,1065.5,395
20170301|2017-01-24 03:30,24,1065.25,1065.75,1065,1065.25,130
20170301|2017-01-24 04:00,24,1065.25,1065.75,1065,1065.5,128
20170301|2017-01-24 04:30,24,1065.5,1066.25,1065.5,1065.75,237
20170301|2017-01-24 05:00,24,1065.75,1065.75,1064.75,1065.5,218
20170301|2017-01-24 05:30,24,1065.5,1065.5,1064.5,1064.5,89
20170301|2017-01-24 06:00,24,1064.75,1064.75,1064.25,1064.5,225
20170301|2017-01-24 06:30,24,1064.5,1065.25,1064.5,1065,367
20170301|2017-01-24 07:00,24,1065,1065.5,1063.25,1063.5,1168
20170301|2017-01-24 07:30,24,1063.5,1063.5,1061.5,1061.75,1005
20170301|2017-01-24 08:30,24,1059.75,1060.5,1052.25,1053.25,16390
20170301|2017-01-24 09:00,24,1053.25,1055.5,1051.25,1051.5,7205
20170301|2017-01-24 09:30,24,1051.5,1056.25,1051.5,1054.25,5172
20170301|2017-01-24 10:00,24,1054,1058,1053.75,1057.25,7122
20170301|2017-01-24 10:30,24,1057.5,1057.75,1054.25,1054.75,5559
20170301|2017-01-24 11:00,24,1054.75,1055.75,1053.5,1055,1976
20170301|2017-01-24 11:30,24,1055.25,1055.75,1053.5,1054.75,2149
20170301|2017-01-24 12:00,24,1055,1056.75,1054.5,1056.5,1764
20170301|2017-01-24 12:30,24,1056.5,1058,1055,1055.5,2352
20170301|2017-01-24 13:00,24,1055.5,1059.5,1055.25,1058.75,5073
20170301|2017-01-24 19:00,25,1057,1057.75,1051.75,1052.25,4123
20170301|2017-01-24 19:30,25,1052.25,1052.75,1051.75,1052.75,960
20170301|2017-01-24 20:00,25,1052.5,1052.5,1052,1052,336
20170301|2017-01-24 20:30,25,1052,1052.75,1051.25,1052,1357
20170301|2017-01-24 21:00,25,1052,1053.25,1052,1053,493
20170301|2017-01-24 21:30,25,1053,1053,1052.5,1052.5,65
20170301|2017-01-24 22:00,25,1052.5,1052.75,1052.5,1052.5,45
20170301|2017-01-24 22:30,25,1052.5,1052.75,1052.25,1052.75,93
20170301|2017-01-24 23:00,25,1052.75,1053.25,1052.5,1053,103
20170301|2017-01-24 23:30,25,1053,1053.25,1051,1051.25,816
20170301|2017-01-25 00:00,25,1051.25,1051.25,1050.25,1050.75,630
20170301|2017-01-25 00:30,25,1050.5,1051.25,1050,1050,772
20170301|2017-01-25 01:00,25,1050.25,1051.25,1050.25,1051,79
20170301|2017-01-25 01:30,25,1051,1052.25,1050.75,1052,225
20170301|2017-01-25 02:00,25,1051.75,1053,1051.5,1052.75,211
20170301|2017-01-25 02:30,25,1052.5,1053.25,1052.25,1052.25,186
20170301|2017-01-25 03:00,25,1052.25,1053.25,1052.25,1053.25,226
20170301|2017-01-25 03:30,25,1053.25,1053.5,1052.75,1053.25,96
20170301|2017-01-25 04:00,25,1053.25,1053.25,1052.5,1052.75,117
20170301|2017-01-25 04:30,25,1052.5,1053,1052.5,1052.5,61
20170301|2017-01-25 05:00,25,1052.5,1053,1052.5,1052.75,85
20170301|2017-01-25 05:30,25,1052.75,1053.75,1052.75,1053.75,279
20170301|2017-01-25 06:00,25,1053.5,1053.75,1053.25,1053.5,201
20170301|2017-01-25 06:30,25,1053.5,1055,1053,1054.5,603
20170301|2017-01-25 07:00,25,1054.5,1054.75,1053.5,1053.75,1790
20170301|2017-01-25 07:30,25,1053.75,1054.5,1052.5,1054.5,1028
20170301|2017-01-25 08:30,25,1055.75,1058.75,1054.5,1057.75,8819
20170301|2017-01-25 09:00,25,1057.75,1060,1055.5,1058.5,8229
20170301|2017-01-25 09:30,25,1058.25,1058.25,1052.25,1054,8916
20170301|2017-01-25 10:00,25,1053.75,1056.25,1052.25,1054.75,3501
20170301|2017-01-25 10:30,25,1054.5,1057,1053.25,1056.25,2150
20170301|2017-01-25 11:00,25,1056,1058,1055.75,1057.5,3474
20170301|2017-01-25 11:30,25,1057.5,1058.5,1056.5,1057.5,2090
20170301|2017-01-25 12:00,25,1057.25,1057.25,1054.25,1055.25,3799
20170301|2017-01-25 12:30,25,1055.5,1057.75,1052.75,1053,3271
20170301|2017-01-25 13:00,25,1053,1057.75,1052,1056.25,8238
20170301|2017-01-25 19:00,26,1055.5,1058.5,1055.25,1056.25,1477
20170301|2017-01-25 19:30,26,1056.5,1057.25,1055.25,1056.25,635
20170301|2017-01-25 20:00,26,1056.25,1056.5,1055.75,1056,169
20170301|2017-01-25 20:30,26,1056.25,1056.5,1055,1055.5,278
20170301|2017-01-25 21:00,26,1055.5,1055.5,1054.5,1054.75,175
20170301|2017-01-25 21:30,26,1054.75,1055,1053.75,1054.25,146
20170301|2017-01-25 22:00,26,1054,1054.75,1054,1054.5,32
20170301|2017-01-25 22:30,26,1054.5,1054.75,1054.5,1054.75,38
20170301|2017-01-25 23:00,26,1054.75,1054.75,1054.25,1054.25,20
20170301|2017-01-25 23:30,26,1054.25,1054.75,1052.75,1053.25,334
20170301|2017-01-26 00:00,26,1053.25,1053.5,1052.75,1052.75,169
20170301|2017-01-26 00:30,26,1052.5,1053.75,1051.5,1053.75,714
20170301|2017-01-26 01:00,26,1053.25,1054,1053,1053.5,139
20170301|2017-01-26 01:30,26,1053.5,1053.5,1053,1053.5,73
20170301|2017-01-26 02:00,26,1053.5,1053.75,1052.75,1053,138
20170301|2017-01-26 02:30,26,1052.75,1053.5,1052.5,1053.5,167
20170301|2017-01-26 03:00,26,1053.75,1054,1053.25,1054,171
20170301|2017-01-26 03:30,26,1054,1054,1052.75,1053,311
20170301|2017-01-26 04:00,26,1053.25,1053.5,1052.75,1053,188
20170301|2017-01-26 04:30,26,1052.75,1053.25,1052.5,1052.75,144
20170301|2017-01-26 05:00,26,1052.75,1053,1052.25,1052.5,288
20170301|2017-01-26 05:30,26,1052.75,1053,1052,1052.25,179
20170301|2017-01-26 06:00,26,1052,1052.25,1051,1051,722
20170301|2017-01-26 06:30,26,1051,1052.5,1051,1051.75,388
20170301|2017-01-26 07:00,26,1051.75,1052,1051,1051.25,1001
20170301|2017-01-26 07:30,26,1051,1053,1051,1052.25,765
20170301|2017-01-26 08:30,26,1052,1055.5,1048.5,1053.5,11797
20170301|2017-01-26 09:00,26,1053.5,1057,1053.25,1054.75,9082
20170301|2017-01-26 09:30,26,1055,1055,1047.75,1049.25,7270
20170301|2017-01-26 10:00,26,1049.25,1050.25,1045.75,1046.75,6580
20170301|2017-01-26 10:30,26,1046.5,1047.75,1045.5,1047.25,4395
20170301|2017-01-26 11:00,26,1047.5,1048.5,1046.5,1047.25,3990
20170301|2017-01-26 11:30,26,1047.25,1049.5,1046.5,1049.25,2606
20170301|2017-01-26 12:00,26,1049.5,1051.5,1048.25,1048.25,3802
20170301|2017-01-26 12:30,26,1048.5,1049.5,1046.5,1047.25,2111
20170301|2017-01-26 13:00,26,1047,1050.75,1046,1048.5,7241
20170301|2017-01-26 19:00,27,1047,1048,1045,1045.75,1412
20170301|2017-01-26 19:30,27,1045.75,1046.25,1045,1045.5,304
20170301|2017-01-26 20:00,27,1045.5,1045.75,1043.75,1044,755
20170301|2017-01-26 20:30,27,1044,1045,1043.5,1044.5,358
20170301|2017-01-26 21:00,27,1044.75,1044.75,1043.5,1043.75,286
20170301|2017-01-26 21:30,27,1043.75,1043.75,1043.25,1043.5,222
20170301|2017-01-26 22:00,27,1043.75,1043.75,1043.25,1043.5,93
20170301|2017-01-26 22:30,27,1043.25,1043.5,1043.25,1043.25,104
20170301|2017-01-26 23:00,27,1043.5,1044,1043.5,1043.75,72
20170301|2017-01-26 23:30,27,1044,1044.25,1043.75,1044,68
20170301|2017-01-27 00:00,27,1044,1044.5,1044,1044,153
20170301|2017-01-27 00:30,27,1044,1044.25,1044,1044.25,87
20170301|2017-01-27 01:00,27,1044.25,1044.75,1044.25,1044.75,113
20170301|2017-01-27 01:30,27,1044.75,1045,1044.25,1044.75,196
20170301|2017-01-27 02:00,27,1044.75,1045,1043.75,1044.5,355
20170301|2017-01-27 02:30,27,1044.5,1045.25,1044.5,1045,117
20170301|2017-01-27 03:00,27,1045,1045.25,1044.75,1045.25,280
20170301|2017-01-27 03:30,27,1045.25,1045.75,1044.75,1044.75,248
20170301|2017-01-27 04:00,27,1044.75,1045.5,1044.75,1045.25,245
20170301|2017-01-27 04:30,27,1045.25,1045.25,1044.75,1045.25,122
20170301|2017-01-27 05:00,27,1045.25,1045.75,1045,1045,207
20170301|2017-01-27 05:30,27,1045,1045.5,1045,1045,108
20170301|2017-01-27 06:00,27,1045.25,1048,1045.25,1047.5,688
20170301|2017-01-27 06:30,27,1047.25,1048.75,1046.75,1048.5,901
20170301|2017-01-27 07:00,27,1048.25,1050.75,1048.25,1048.75,1514
20170301|2017-01-27 07:30,27,1049,1049.5,1048.5,1049.25,286
20170301|2017-01-27 08:30,27,1049.5,1052,1047.25,1048.25,9090
20170301|2017-01-27 09:00,27,1048.25,1049.25,1044.75,1046,4547
20170301|2017-01-27 09:30,27,1046,1047.25,1044.75,1045.5,2782
20170301|2017-01-27 10:00,27,1045.5,1047.25,1044.75,1045.5,3688
20170301|2017-01-27 10:30,27,1045.5,1046.75,1045,1046.75,1568
20170301|2017-01-27 11:00,27,1046.75,1049,1046.25,1047.75,3360
20170301|2017-01-27 11:30,27,1048,1048,1045.75,1046,4184
20170301|2017-01-27 12:00,27,1046,1047.5,1045.5,1046.25,1466
20170301|2017-01-27 12:30,27,1046.25,1048.5,1045.5,1048.25,2888
20170301|2017-01-27 13:00,27,1048.5,1050,1047.5,1049.25,4599
20170301|2017-01-29 19:00,30,1044,1044.25,1041,1041,4882
20170301|2017-01-29 19:30,30,1041,1042.25,1040.25,1042,1035
20170301|2017-01-29 20:00,30,1042,1042.25,1041.75,1042,105
20170301|2017-01-29 20:30,30,1041.75,1042,1041.75,1041.75,75
20170301|2017-01-29 21:00,30,1042,1042,1041.5,1041.5,107
20170301|2017-01-29 21:30,30,1041.5,1041.5,1041.25,1041.5,84
20170301|2017-01-29 22:00,30,1041.5,1041.75,1041.5,1041.5,37
20170301|2017-01-29 22:30,30,1041.5,1042.25,1041.25,1041.5,223
20170301|2017-01-29 23:00,30,1041.5,1041.75,1041.25,1041.25,42
20170301|2017-01-29 23:30,30,1041.25,1041.5,1041.25,1041.25,90
20170301|2017-01-30 00:00,30,1041.5,1042,1041.25,1041.5,212
20170301|2017-01-30 00:30,30,1041.5,1041.75,1041.25,1041.5,133
20170301|2017-01-30 01:00,30,1041.5,1042,1041.5,1041.5,112
20170301|2017-01-30 01:30,30,1041.5,1042,1041.5,1042,118
20170301|2017-01-30 02:00,30,1041.75,1042,1041.5,1041.75,356
20170301|2017-01-30 02:30,30,1041.5,1041.75,1040.5,1041,359
20170301|2017-01-30 03:00,30,1040.75,1041,1040.25,1040.25,423
20170301|2017-01-30 03:30,30,1040.25,1040.25,1039.5,1040,855
20170301|2017-01-30 04:00,30,1039.75,1039.75,1039,1039,337
20170301|2017-01-30 04:30,30,1039,1039.25,1039,1039.25,410
20170301|2017-01-30 05:00,30,1039.5,1040,1039.25,1039.75,121
20170301|2017-01-30 05:30,30,1039.5,1039.75,1035.5,1035.75,2501
20170301|2017-01-30 06:00,30,1035.75,1037,1035.5,1036,1428
20170301|2017-01-30 06:30,30,1036,1037.5,1035.5,1037.5,1161
20170301|2017-01-30 07:00,30,1037.25,1037.5,1035.25,1035.5,1684
20170301|2017-01-30 07:30,30,1035.5,1035.5,1034.25,1035,1410
20170301|2017-01-30 08:30,30,1033.75,1035.5,1026,1028.5,21250
20170301|2017-01-30 09:00,30,1028.5,1028.75,1024,1024,9058
20170301|2017-01-30 09:30,30,1024,1026.25,1021.5,1025.5,9553
20170301|2017-01-30 10:00,30,1025.5,1025.75,1022.5,1022.75,4289
20170301|2017-01-30 10:30,30,1023,1023.25,1021.25,1022,5018
20170301|2017-01-30 11:00,30,1021.75,1022,1019.25,1020.5,6034
20170301|2017-01-30 11:30,30,1020.75,1024.25,1019.75,1023.75,5682
20170301|2017-01-30 12:00,30,1023.75,1025.25,1023.25,1024.25,3521
20170301|2017-01-30 12:30,30,1024.5,1025.75,1021.25,1024.25,5621
20170301|2017-01-30 13:00,30,1024.5,1025,1021.5,1022.5,7673
20170301|2017-01-30 19:00,31,1023,1024.75,1020.5,1021,1102
20170301|2017-01-30 19:30,31,1021,1022.75,1021,1021.5,299
20170301|2017-01-30 20:00,31,1021.25,1021.5,1020.5,1021,246
20170301|2017-01-30 20:30,31,1021,1022.25,1020.75,1022,288
20170301|2017-01-30 21:00,31,1022,1022,1020.5,1020.75,136
20170301|2017-01-30 21:30,31,1020.75,1021.75,1020.75,1021.25,182
20170301|2017-01-30 22:00,31,1021.25,1021.75,1021.25,1021.5,77
20170301|2017-01-30 22:30,31,1021.25,1021.25,1021,1021,45
20170301|2017-01-30 23:00,31,1021,1021.25,1021,1021.25,15
20170301|2017-01-30 23:30,31,1021.25,1022,1021,1021.75,174
20170301|2017-01-31 00:00,31,1021.75,1022,1021.25,1021.5,81
20170301|2017-01-31 00:30,31,1021.5,1022.25,1021.5,1022.25,35
20170301|2017-01-31 01:00,31,1022,1022.5,1021.75,1022.25,138
20170301|2017-01-31 01:30,31,1022.25,1022.5,1021.5,1021.5,74
20170301|2017-01-31 02:00,31,1021.75,1024.75,1021.75,1024.75,379
20170301|2017-01-31 02:30,31,1024.5,1024.5,1022.75,1022.75,290
20170301|2017-01-31 03:00,31,1023,1023.75,1022.75,1023.75,170
20170301|2017-01-31 03:30,31,1023.5,1024.75,1023.5,1024.25,220
20170301|2017-01-31 04:00,31,1024.25,1024.5,1023,1023.25,160
20170301|2017-01-31 04:30,31,1023.25,1023.5,1023,1023.5,227
20170301|2017-01-31 05:00,31,1023.5,1023.75,1023.25,1023.5,158
20170301|2017-01-31 05:30,31,1023.5,1025.5,1023.25,1025.25,628
20170301|2017-01-31 06:00,31,1025.25,1026,1025,1025.75,401
20170301|2017-01-31 06:30,31,1025.75,1026.5,1024.75,1025,825
20170301|2017-01-31 07:00,31,1025.25,1026.5,1024.75,1025.75,910
20170301|2017-01-31 07:30,31,1025.5,1025.75,1024.75,1025,653
20170301|2017-01-31 08:30,31,1025,1026.25,1021,1024,11296
20170301|2017-01-31 09:00,31,1024,1024.75,1020.75,1022.5,6176
20170301|2017-01-31 09:30,31,1022.75,1025.25,1022,1024.5,6743
20170301|2017-01-31 10:00,31,1024.25,1025.25,1023.25,1023.25,4579
20170301|2017-01-31 10:30,31,1023.25,1023.5,1022.25,1023,2117
20170301|2017-01-31 11:00,31,1023.25,1024,1021.75,1021.75,3748
20170301|2017-01-31 11:30,31,1021.5,1022.75,1021,1022,2792
20170301|2017-01-31 12:00,31,1022,1023,1020.5,1021,2577
20170301|2017-01-31 12:30,31,1020.75,1025,1019.5,1025,4766
20170301|2017-01-31 13:00,31,1025.25,1025.25,1022,1024.25,5275
20170301|2017-01-31 19:00,1,1024.5,1026.25,1020.25,1020.25,1819
20170301|2017-01-31 19:30,1,1020.5,1021.75,1020,1021,528
20170301|2017-01-31 20:00,1,1021,1022,1020.75,1021,312
20170301|2017-01-31 20:30,1,1021,1021.5,1020.25,1020.25,315
20170301|2017-01-31 21:00,1,1020.5,1020.75,1020.25,1020.5,128
20170301|2017-01-31 21:30,1,1020.5,1020.5,1019,1019,663
20170301|2017-01-31 22:00,1,1019,1019.5,1018.25,1019.25,647
20170301|2017-01-31 22:30,1,1019.5,1019.75,1018.75,1018.75,159
20170301|2017-01-31 23:00,1,1018.5,1018.75,1018.25,1018.25,80
20170301|2017-01-31 23:30,1,1018.25,1018.5,1018.25,1018.5,129
20170301|2017-02-01 00:00,1,1018.25,1019,1018.25,1018.5,212
20170301|2017-02-01 00:30,1,1018.25,1018.5,1018.25,1018.5,94
20170301|2017-02-01 01:00,1,1018.5,1018.75,1018.25,1018.25,144
20170301|2017-02-01 01:30,1,1018.25,1018.5,1018.25,1018.25,220
20170301|2017-02-01 02:00,1,1018.25,1019,1018.25,1018.5,613
20170301|2017-02-01 02:30,1,1018.5,1019,1018.25,1019,153
20170301|2017-02-01 03:00,1,1018.75,1018.75,1018.25,1018.5,321
20170301|2017-02-01 03:30,1,1018.25,1019.25,1018.25,1019,258
20170301|2017-02-01 04:00,1,1019,1019.75,1018.75,1018.75,224
20170301|2017-02-01 04:30,1,1018.75,1019.5,1017.25,1017.75,805
20170301|2017-02-01 05:00,1,1018,1018.25,1017,1017,902
20170301|2017-02-01 05:30,1,1017,1018.25,1017,1018,658
20170301|2017-02-01 06:00,1,1018,1019,1018,1018.75,351
20170301|2017-02-01 06:30,1,1018.75,1021,1018.75,1020.75,845
20170301|2017-02-01 07:00,1,1020.75,1022,1019.75,1022,998
20170301|2017-02-01 07:30,1,1022,1022.25,1020.75,1022,603
20170301|2017-02-01 08:30,1,1022.25,1034.5,1022.25,1032.25,22371
20170301|2017-02-01 09:00,1,1032.25,1033.75,1029,1032,8913
20170301|2017-02-01 09:30,1,1032,1033.5,1029,1029.5,6640
20170301|2017-02-01 10:00,1,1029.5,1031.5,1028.5,1030,4462
20170301|2017-02-01 10:30,1,1029.75,1032,1027.5,1031.75,5858
20170301|2017-02-01 11:00,1,1031.5,1032.75,1029.5,1031.75,4906
20170301|2017-02-01 11:30,1,1031.5,1034,1031,1032.75,4052
20170301|2017-02-01 12:00,1,1032.75,1034.25,1032.25,1033.5,3166
20170301|2017-02-01 12:30,1,1033.25,1034.5,1032.5,1034,2402
20170301|2017-02-01 13:00,1,1034.25,1037.5,1033,1037.25,7482
20170301|2017-02-01 19:00,2,1037.25,1038.5,1036.75,1037.5,1117
20170301|2017-02-01 19:30,2,1037.25,1038.25,1035.25,1035.25,543
20170301|2017-02-01 20:00,2,1035.75,1035.75,1034.75,1035.25,256
20170301|2017-02-01 20:30,2,1035.5,1035.5,1035,1035.25,137
20170301|2017-02-01 21:00,2,1035.25,1035.5,1034.75,1034.75,103
20170301|2017-02-01 21:30,2,1034.75,1034.75,1033,1033.5,308
20170301|2017-02-01 22:00,2,1033.25,1033.25,1033,1033,47
20170301|2017-02-01 22:30,2,1033,1033.5,1033,1033.25,192
20170301|2017-02-01 23:00,2,1033.5,1033.5,1033,1033,36
20170301|2017-02-01 23:30,2,1033,1033.25,1033,1033.25,131
20170301|2017-02-02 00:00,2,1033,1033.5,1033,1033.5,70
20170301|2017-02-02 00:30,2,1033.25,1033.75,1033,1033.75,131
20170301|2017-02-02 01:00,2,1033.5,1034,1033.25,1034,118
20170301|2017-02-02 01:30,2,1033.75,1034.75,1033.75,1034.5,211
20170301|2017-02-02 02:00,2,1034.75,1034.75,1034.25,1034.25,169
20170301|2017-02-02 02:30,2,1034.5,1036.25,1034.25,1034.5,514
20170301|2017-02-02 03:00,2,1034.5,1035.5,1034,1035.25,273
20170301|2017-02-02 03:30,2,1035.25,1035.25,1033.75,1034.75,243
20170301|2017-02-02 04:00,2,1034.75,1035.25,1034.25,1034.5,125
20170301|2017-02-02 04:30,2,1034.5,1034.75,1033.25,1033.25,183
20170301|2017-02-02 05:00,2,1033.25,1034.5,1033.25,1034,242
20170301|2017-02-02 05:30,2,1034.25,1036,1034.25,1035,331
20170301|2017-02-02 06:00,2,1034.75,1034.75,1033.75,1034.25,189
20170301|2017-02-02 06:30,2,1034.5,1035.75,1033,1033.25,465
20170301|2017-02-02 07:00,2,1033.25,1034,1033,1034,672
20170301|2017-02-02 07:30,2,1034,1040.5,1034,1040,3672
20170301|2017-02-02 08:30,2,1037.5,1041.75,1031.25,1032.5,17047
20170301|2017-02-02 09:00,2,1032,1037.5,1031.75,1037,10515
20170301|2017-02-02 09:30,2,1036.75,1038,1034.75,1036.5,3997
20170301|2017-02-02 10:00,2,1036.25,1038.5,1032,1034.5,4845
20170301|2017-02-02 10:30,2,1034.25,1035.75,1033.25,1035.75,2323
20170301|2017-02-02 11:00,2,1035.75,1036,1033.5,1034.5,1681
20170301|2017-02-02 11:30,2,1034.25,1039.25,1033.75,1037,6249
20170301|2017-02-02 12:00,2,1037,1037.5,1035.75,1036.5,2732
20170301|2017-02-02 12:30,2,1036.25,1037.25,1035.25,1037,1577
20170301|2017-02-02 13:00,2,1037,1037.75,1035.5,1035.5,4095
20170301|2017-02-02 19:00,3,1036.75,1044.25,1036,1043.5,6408
20170301|2017-02-02 19:30,3,1043.75,1044.25,1041.75,1042.5,1529
20170301|2017-02-02 20:00,3,1042.25,1042.5,1040,1040.25,710
20170301|2017-02-02 20:30,3,1040.25,1040.5,1038.5,1038.5,1155
20170301|2017-02-02 21:00,3,1038.5,1038.5,1034,1035.75,3096
20170301|2017-02-02 21:30,3,1035.75,1036.5,1035.75,1036.25,77
20170301|2017-02-02 22:00,3,1036.5,1036.75,1036.25,1036.75,80
20170301|2017-02-02 22:30,3,1036.75,1036.75,1036.25,1036.5,41
20170301|2017-02-02 23:00,3,1036.25,1037.75,1036.25,1036.75,163
20170301|2017-02-02 23:30,3,1036.5,1039,1036.5,1038.5,417
20170301|2017-02-03 00:00,3,1038.75,1039,1038,1038.5,351
20170301|2017-02-03 00:30,3,1038.5,1039,1037.75,1037.75,243
20170301|2017-02-03 01:00,3,1038,1038.5,1038,1038.5,234
20170301|2017-02-03 01:30,3,1038.25,1040.75,1038.25,1040.75,438
20170301|2017-02-03 02:00,3,1040.5,1040.75,1039.5,1040,188
20170301|2017-02-03 02:30,3,1040,1040,1038.25,1038.5,267
20170301|2017-02-03 03:00,3,1038.25,1038.25,1036,1036,468
20170301|2017-02-03 03:30,3,1036.25,1037.25,1035.5,1036.75,373
20170301|2017-02-03 04:00,3,1036.5,1036.5,1035.5,1035.75,170
20170301|2017-02-03 04:30,3,1035.75,1036,1034.25,1035.5,292
20170301|2017-02-03 05:00,3,1035.25,1037.25,1034.75,1037,145
20170301|2017-02-03 05:30,3,1037,1037,1035,1035.5,143
20170301|2017-02-03 06:00,3,1035.5,1036.25,1035,1036,210
20170301|2017-02-03 06:30,3,1035.75,1036,1035,1035.75,266
20170301|2017-02-03 07:00,3,1036,1039.5,1035.75,1039.25,2250
20170301|2017-02-03 07:30,3,1039.5,1040,1038.5,1039.75,1109
20170301|2017-02-03 08:30,3,1039.75,1040.75,1030.5,1032.5,16575
20170301|2017-02-03 09:00,3,1032.75,1035.75,1032,1035,7149
20170301|2017-02-03 09:30,3,1035,1036,1032.25,1032.75,5675
20170301|2017-02-03 10:00,3,1033,1035,1032.75,1033.75,3119
20170301|2017-02-03 10:30,3,1033.5,1034,1031.25,1031.5,3336
20170301|2017-02-03 11:00,3,1031.5,1032,1028,1028.25,3809
20170301|2017-02-03 11:30,3,1028.25,1029.25,1026.5,1028.5,5610
20170301|2017-02-03 12:00,3,1028.25,1029,1027.25,1028.5,2134
20170301|2017-02-03 12:30,3,1028.75,1030.25,1028.5,1028.75,2629
20170301|2017-02-03 13:00,3,1029,1029.25,1026.25,1026.5,5156
20170301|2017-02-05 19:00,6,1027,1032.25,1026.25,1030.75,5758
20170301|2017-02-05 19:30,6,1030.75,1034,1030.25,1033.75,2048
20170301|2017-02-05 20:00,6,1034,1036,1033.5,1035,1583
20170301|2017-02-05 20:30,6,1035,1039,1035,1039,3365
20170301|2017-02-05 21:00,6,1039,1039.5,1037.75,1038.5,1641
20170301|2017-02-05 21:30,6,1038.5,1038.75,1035.75,1036,658
20170301|2017-02-05 22:00,6,1036,1036.5,1035.25,1036.25,212
20170301|2017-02-05 22:30,6,1036.25,1036.25,1035.5,1036,134
20170301|2017-02-05 23:00,6,1036,1036.25,1035.25,1035.5,332
20170301|2017-02-05 23:30,6,1035.5,1039.5,1035.5,1038,1805
20170301|2017-02-06 00:00,6,1037.75,1039,1037.75,1038.5,469
20170301|2017-02-06 00:30,6,1038.5,1039.25,1038,1038,1041
20170301|2017-02-06 01:00,6,1038,1038.5,1037,1038.5,441
20170301|2017-02-06 01:30,6,1038.25,1038.5,1037.5,1038,200
20170301|2017-02-06 02:00,6,1037.75,1038,1036.25,1036.5,510
20170301|2017-02-06 02:30,6,1036.25,1036.25,1034.5,1035,651
20170301|2017-02-06 03:00,6,1035.25,1035.75,1034.5,1035.25,332
20170301|2017-02-06 03:30,6,1035,1035.5,1034.5,1035.25,554
20170301|2017-02-06 04:00,6,1035.25,1035.25,1034.5,1035,168
20170301|2017-02-06 04:30,6,1035,1036.25,1034.75,1035.75,237
20170301|2017-02-06 05:00,6,1035.5,1036.25,1035.5,1036.25,294
20170301|2017-02-06 05:30,6,1036.25,1036.25,1035.25,1035.75,101
20170301|2017-02-06 06:00,6,1036,1037.5,1035.75,1037.25,345
20170301|2017-02-06 06:30,6,1037,1037.5,1036.75,1037.5,504
20170301|2017-02-06 07:00,6,1037.5,1040.25,1035.75,1036,5449
20170301|2017-02-06 07:30,6,1036.25,1037.75,1036,1037,1088
20170301|2017-02-06 08:30,6,1036.5,1039.5,1035,1038.75,10035
20170301|2017-02-06 09:00,6,1038.75,1040.5,1038.25,1039,4980
20170301|2017-02-06 09:30,6,1039,1042.5,1037.5,1038.25,5968
20170301|2017-02-06 10:00,6,1038,1039.5,1034,1035.5,6666
20170301|2017-02-06 10:30,6,1035.25,1036.25,1033.75,1034.5,2714
20170301|2017-02-06 11:00,6,1034.25,1034.5,1032.25,1032.75,4227
20170301|2017-02-06 11:30,6,1032.5,1034.75,1032,1034.5,2840
20170301|2017-02-06 12:00,6,1034.75,1036.25,1034,1035.5,1895
20170301|2017-02-06 12:30,6,1035.5,1036.5,1032.75,1033.75,6387
20170301|2017-02-06 13:00,6,1033.5,1037.75,1033.5,1037.5,6322
20170301|2017-02-06 19:00,7,1038.25,1040.5,1038,1039.5,2974
20170301|2017-02-06 19:30,7,1039.5,1041,1039.25,1041,1135
20170301|2017-02-06 20:00,7,1040.75,1041.75,1040,1040,458
20170301|2017-02-06 20:30,7,1040,1040.5,1037.75,1038.5,663
20170301|2017-02-06 21:00,7,1038.75,1039.25,1038,1038.5,271
20170301|2017-02-06 21:30,7,1038.5,1039,1038.5,1038.5,39
20170301|2017-02-06 22:00,7,1038.5,1039,1038.5,1039,63
20170301|2017-02-06 22:30,7,1038.75,1038.75,1038.25,1038.5,25
20170301|2017-02-06 23:00,7,1038.5,1038.75,1038.25,1038.25,35
20170301|2017-02-06 23:30,7,1038.25,1038.25,1037.75,1037.75,117
20170301|2017-02-07 00:00,7,1038.25,1039.25,1037.5,1037.5,232
20170301|2017-02-07 00:30,7,1037.75,1038,1036,1036.5,585
20170301|2017-02-07 01:00,7,1036.5,1036.75,1036.25,1036.25,46
20170301|2017-02-07 01:30,7,1036.25,1036.75,1035.5,1035.5,406
20170301|2017-02-07 02:00,7,1035.5,1035.75,1034.75,1035,307
20170301|2017-02-07 02:30,7,1035,1037,1035,1036.5,248
20170301|2017-02-07 03:00,7,1036.5,1037.5,1036.25,1037.25,202
20170301|2017-02-07 03:30,7,1037.25,1038,1036.75,1036.75,180
20170301|2017-02-07 04:00,7,1036.75,1037.5,1036.75,1037.25,134
20170301|2017-02-07 04:30,7,1037.25,1037.25,1035.5,1036,104
20170301|2017-02-07 05:00,7,1036,1036,1035.25,1035.5,258
20170301|2017-02-07 05:30,7,1035.5,1035.5,1034.25,1035,329
20170301|2017-02-07 06:00,7,1034.75,1035.5,1034.75,1035,212
20170301|2017-02-07 06:30,7,1035,1036.5,1034.75,1035.25,294
20170301|2017-02-07 07:00,7,1035.25,1035.5,1032.75,1034.75,1690
20170301|2017-02-07 07:30,7,1034.75,1035,1034,1034.25,239
20170301|2017-02-07 08:30,7,1034.75,1041.5,1032,1040.5,18259
20170301|2017-02-07 09:00,7,1040.25,1042.5,1039.25,1040.75,8935
20170301|2017-02-07 09:30,7,1040.5,1043,1040.5,1042.75,5120
20170301|2017-02-07 10:00,7,1042.75,1043.25,1038,1039.25,5588
20170301|2017-02-07 10:30,7,1039.25,1040.25,1038.5,1039,2186
20170301|2017-02-07 11:00,7,1039,1041,1038.25,1039.75,2357
20170301|2017-02-07 11:30,7,1039.75,1040.75,1039.25,1039.5,2811
20170301|2017-02-07 12:00,7,1039.75,1041.5,1039,1040.5,1896
20170301|2017-02-07 12:30,7,1040.75,1041.5,1040,1040.5,1782
20170301|2017-02-07 13:00,7,1040.5,1043.25,1040,1041.5,5689
20170301|2017-02-07 19:00,8,1041.75,1045.5,1040,1045,3812
20170301|2017-02-07 19:30,8,1045,1046,1043.75,1045.75,670
20170301|2017-02-07 20:00,8,1046,1046,1044.75,1045.25,332
20170301|2017-02-07 20:30,8,1045.25,1047.25,1045.25,1046.25,1407
20170301|2017-02-07 21:00,8,1046.25,1046.5,1045.5,1046,276
20170301|2017-02-07 21:30,8,1045.75,1045.75,1045.25,1045.5,90
20170301|2017-02-07 22:00,8,1045.75,1046,1044.25,1045,248
20170301|2017-02-07 22:30,8,1044.75,1045,1044.5,1045,80
20170301|2017-02-07 23:00,8,1044.75,1046,1044.75,1045.5,124
20170301|2017-02-07 23:30,8,1045.5,1047,1045.5,1046.5,429
20170301|2017-02-08 00:00,8,1047,1048,1046.75,1047,1213
20170301|2017-02-08 00:30,8,1047.25,1049,1046.75,1049,2182
20170301|2017-02-08 01:00,8,1048.75,1051.75,1048.75,1051.25,1901
20170301|2017-02-08 01:30,8,1051.25,1051.5,1050,1050.75,540
20170301|2017-02-08 02:00,8,1050.75,1051.25,1050,1050.5,538
20170301|2017-02-08 02:30,8,1050.25,1051.75,1050,1050.25,406
20170301|2017-02-08 03:00,8,1050.25,1050.5,1049.25,1049.75,202
20170301|2017-02-08 03:30,8,1049.5,1051,1049.5,1051,327
20170301|2017-02-08 04:00,8,1051,1051,1050.5,1051,259
20170301|2017-02-08 04:30,8,1051,1051.5,1050,1050,227
20170301|2017-02-08 05:00,8,1050.25,1050.5,1049.75,1050,165
20170301|2017-02-08 05:30,8,1049.75,1051.75,1049.75,1051,573
20170301|2017-02-08 06:00,8,1051,1051.75,1049.5,1050,679
20170301|2017-02-08 06:30,8,1050.25,1051.25,1049,1049.5,928
20170301|2017-02-08 07:00,8,1049.75,1053.5,1049.5,1051.25,3506
20170301|2017-02-08 07:30,8,1051.5,1052.5,1051.25,1051.75,1043
20170301|2017-02-08 08:30,8,1050.75,1051.75,1047.75,1050.5,12304
20170301|2017-02-08 09:00,8,1050.5,1052.5,1048.75,1049.5,6204
20170301|2017-02-08 09:30,8,1049.5,1051.25,1048.25,1051,3616
20170301|2017-02-08 10:00,8,1051,1052.5,1050.75,1052.5,3419
20170301|2017-02-08 10:30,8,1052.5,1058.25,1051.75,1056.25,9481
20170301|2017-02-08 11:00,8,1056.25,1059.75,1056,1057.5,7878
20170301|2017-02-08 11:30,8,1057.75,1059.5,1056.25,1056.25,5752
20170301|2017-02-08 12:00,8,1056.25,1056.75,1053.5,1054,3388
20170301|2017-02-08 12:30,8,1054,1056.25,1053.75,1055.5,3934
20170301|2017-02-08 13:00,8,1055.5,1059.75,1055.25,1058.5,8027
20170301|2017-02-08 19:00,9,1057,1057.5,1054.25,1056,2576
20170301|2017-02-08 19:30,9,1056,1056.25,1054.75,1055.25,471
20170301|2017-02-08 20:00,9,1055.25,1056,1055,1055.5,325
20170301|2017-02-08 20:30,9,1056,1056,1055,1056,393
20170301|2017-02-08 21:00,9,1056,1056,1054.75,1054.75,348
20170301|2017-02-08 21:30,9,1054.75,1055.25,1054.75,1055.25,40
20170301|2017-02-08 22:00,9,1055.25,1055.25,1055.25,1055.25,5
20170301|2017-02-08 22:30,9,1055,1055.75,1055,1055.5,145
20170301|2017-02-08 23:00,9,1055.5,1055.5,1055,1055,61
20170301|2017-02-08 23:30,9,1055.25,1055.25,1053.25,1053.5,583
20170301|2017-02-09 00:00,9,1053.5,1054,1052.75,1053.75,1026
20170301|2017-02-09 00:30,9,1053.75,1053.75,1052.25,1053,428
20170301|2017-02-09 01:00,9,1052.75,1055,1052.75,1054,334
20170301|2017-02-09 01:30,9,1054,1054.5,1054,1054.5,116
20170301|2017-02-09 02:00,9,1054.25,1054.75,1054,1054.75,139
20170301|2017-02-09 02:30,9,1054.5,1054.5,1054.25,1054.25,78
20170301|2017-02-09 03:00,9,1054.25,1054.75,1054,1054.5,118
20170301|2017-02-09 03:30,9,1054.75,1055.75,1054.5,1054.75,189
20170301|2017-02-09 04:00,9,1055,1055.75,1054.5,1054.75,152
20170301|2017-02-09 04:30,9,1054.75,1055.5,1054.75,1055,103
20170301|2017-02-09 05:00,9,1055,1055,1052.5,1053,949
20170301|2017-02-09 05:30,9,1053.25,1053.75,1053,1053.5,154
20170301|2017-02-09 06:00,9,1053.25,1053.25,1052.5,1053,421
20170301|2017-02-09 06:30,9,1053,1053.75,1053,1053,291
20170301|2017-02-09 07:00,9,1053.25,1056,1053,1055.75,1173
20170301|2017-02-09 07:30,9,1055.75,1056,1054,1055.5,1108
20170301|2017-02-09 08:30,9,1056.5,1058,1054.5,1056.25,8005
20170301|2017-02-09 09:00,9,1056.5,1057.25,1055,1056,4606
20170301|2017-02-09 09:30,9,1056,1059,1055.75,1058.75,3801
20170301|2017-02-09 10:00,9,1058.75,1058.75,1056.75,1058.25,3477
20170301|2017-02-09 10:30,9,1058.5,1061.5,1058.25,1059.25,5908
20170301|2017-02-09 11:00,9,1059,1059,1045,1053.25,22589
20170301|2017-02-09 11:30,9,1053,1056,1050,1052,9611
20170301|2017-02-09 12:00,9,1052.25,1053.75,1049,1051.5,6811
20170301|2017-02-09 12:30,9,1051.5,1052.75,1050.75,1051.25,3180
20170301|2017-02-09 13:00,9,1051.25,1052.25,1049.5,1049.75,5214
20170301|2017-02-09 19:00,10,1050,1052,1047.5,1049,1751
20170301|2017-02-09 19:30,10,1049,1051.25,1047.75,1050.75,897
20170301|2017-02-09 20:00,10,1050.75,1051.5,1049,1049.25,553
20170301|2017-02-09 20:30,10,1049.75,1052,1049.75,1051.75,1198
20170301|2017-02-09 21:00,10,1052,1052,1051,1051.25,663
20170301|2017-02-09 21:30,10,1051.25,1051.75,1051,1051.75,266
20170301|2017-02-09 22:00,10,1051.75,1053.5,1051.5,1053,290
20170301|2017-02-09 22:30,10,1052.75,1052.75,1051.75,1052,71
20170301|2017-02-09 23:00,10,1052,1052,1051.5,1051.5,46
20170301|2017-02-09 23:30,10,1051.5,1053.75,1051.5,1053.25,790
20170301|2017-02-10 00:00,10,1053.5,1055.25,1053,1055,736
20170301|2017-02-10 00:30,10,1055.25,1058,1055.25,1057.75,1376
20170301|2017-02-10 01:00,10,1057.75,1058,1055.5,1055.5,347
20170301|2017-02-10 01:30,10,1055.5,1056,1055,1055.25,147
20170301|2017-02-10 02:00,10,1055.25,1055.5,1052.75,1053.25,257
20170301|2017-02-10 02:30,10,1053,1054.75,1052.5,1054.25,266
20170301|2017-02-10 03:00,10,1054.5,1055.25,1054,1054.25,203
20170301|2017-02-10 03:30,10,1054.5,1055,1053.25,1053.25,153
20170301|2017-02-10 04:00,10,1053.75,1055.25,1053.5,1054.5,117
20170301|2017-02-10 04:30,10,1054.75,1055.75,1054.75,1055,112
20170301|2017-02-10 05:00,10,1055.25,1055.75,1054,1054.25,197
20170301|2017-02-10 05:30,10,1054.25,1055.5,1054,1055.25,168
20170301|2017-02-10 06:00,10,1055,1055,1054.5,1054.75,147
20170301|2017-02-10 06:30,10,1054.75,1055,1054.25,1054.75,365
20170301|2017-02-10 07:00,10,1054.75,1057.75,1054.5,1057.25,2975
20170301|2017-02-10 07:30,10,1057.5,1059.5,1057.25,1058.75,1921
20170301|2017-02-10 08:30,10,1059.25,1063.5,1058.5,1060,17785
20170301|2017-02-10 09:00,10,1060,1062,1059.5,1059.75,5946
20170301|2017-02-10 09:30,10,1059.75,1061.75,1057.25,1058.25,4500
20170301|2017-02-10 10:00,10,1058.25,1059,1057,1057.25,3300
20170301|2017-02-10 10:30,10,1057.25,1059,1056.5,1057.5,2387
20170301|2017-02-10 11:00,10,1057.25,1059,1057.25,1058,2830
20170301|2017-02-10 11:30,10,1057.75,1059.5,1057.75,1058.75,2107
20170301|2017-02-10 12:00,10,1058.75,1059.25,1057,1057,3554
20170301|2017-02-10 12:30,10,1057.25,1058.75,1056.75,1058.25,2531
20170301|2017-02-10 13:00,10,1058.25,1060.75,1057.75,1058,6546
20170301|2017-02-12 19:00,13,1059.25,1060.75,1055,1055.75,4304
20170301|2017-02-12 19:30,13,1055.75,1057.25,1054.75,1056.5,1699
20170301|2017-02-12 20:00,13,1056.5,1057.5,1055.75,1057.25,184
20170301|2017-02-12 20:30,13,1057.25,1058.75,1056,1057,437
20170301|2017-02-12 21:00,13,1057.25,1057.25,1055,1055.5,402
20170301|2017-02-12 21:30,13,1055.5,1055.75,1055.25,1055.25,75
20170301|2017-02-12 22:00,13,1055.25,1055.5,1055,1055.25,78
20170301|2017-02-12 22:30,13,1055.5,1055.5,1054.75,1054.75,92
20170301|2017-02-12 23:00,13,1054.75,1055.25,1054.75,1054.75,51
20170301|2017-02-12 23:30,13,1054.75,1055.25,1050.5,1051,1546
20170301|2017-02-13 00:00,13,1051.25,1053.75,1050.5,1053,857
20170301|2017-02-13 00:30,13,1053,1053.5,1050.5,1051,532
20170301|2017-02-13 01:00,13,1051,1052.25,1050.75,1052.25,441
20170301|2017-02-13 01:30,13,1052.5,1052.75,1051.5,1051.5,448
20170301|2017-02-13 02:00,13,1051.75,1052.5,1051.5,1051.75,454
20170301|2017-02-13 02:30,13,1051.75,1053.5,1051.75,1053,393
20170301|2017-02-13 03:00,13,1053,1053,1052.25,1052.75,232
20170301|2017-02-13 03:30,13,1052.75,1053.25,1052.25,1052.75,215
20170301|2017-02-13 04:00,13,1052.5,1053.5,1052.25,1053,178
20170301|2017-02-13 04:30,13,1053,1053.25,1052.5,1052.75,171
20170301|2017-02-13 05:00,13,1052.75,1053.5,1052.5,1053.5,171
20170301|2017-02-13 05:30,13,1053.25,1053.75,1052.75,1052.75,139
20170301|2017-02-13 06:00,13,1053,1053,1052.75,1052.75,217
20170301|2017-02-13 06:30,13,1052.75,1053.75,1052.75,1053.5,281
20170301|2017-02-13 07:00,13,1053.5,1054.75,1052.75,1054.25,1184
20170301|2017-02-13 07:30,13,1054.25,1054.5,1052.75,1053,792
20170301|2017-02-13 08:30,13,1053.5,1059.25,1051.75,1058.25,12474
20170301|2017-02-13 09:00,13,1058.5,1058.75,1054.5,1055.5,8924
20170301|2017-02-13 09:30,13,1055.5,1058.25,1055,1057.5,5910
20170301|2017-02-13 10:00,13,1057.75,1061.25,1057,1059.25,5501
20170301|2017-02-13 10:30,13,1059.5,1060,1057.75,1059.5,3675
20170301|2017-02-13 11:00,13,1059.75,1060.75,1058.5,1060.75,4809
20170301|2017-02-13 11:30,13,1061,1061.5,1059.25,1061.25,2328
20170301|2017-02-13 12:00,13,1061.5,1061.75,1060.25,1060.75,2184
20170301|2017-02-13 12:30,13,1060.25,1060.75,1059,1059.5,1841
20170301|2017-02-13 13:00,13,1059.5,1059.75,1054,1055.5,6136
20170301|2017-02-13 19:00,14,1055,1056,1052.75,1053.75,1449
20170301|2017-02-13 19:30,14,1054,1054,1050.5,1050.75,1304
20170301|2017-02-13 20:00,14,1050.5,1050.75,1048.75,1050,1777
20170301|2017-02-13 20:30,14,1050.25,1050.75,1049,1049.25,825
20170301|2017-02-13 21:00,14,1049.25,1050,1049,1049.5,422
20170301|2017-02-13 21:30,14,1049.5,1049.75,1049,1049.5,196
20170301|2017-02-13 22:00,14,1049.5,1050,1049.5,1050,123
20170301|2017-02-13 22:30,14,1050.25,1050.25,1049.75,1049.75,67
20170301|2017-02-13 23:00,14,1050,1050,1049.25,1049.5,53
20170301|2017-02-13 23:30,14,1049.5,1049.75,1049,1049.75,140
20170301|2017-02-14 00:00,14,1049.5,1049.75,1049.25,1049.75,143
20170301|2017-02-14 00:30,14,1049.75,1049.75,1047.75,1048,1101
20170301|2017-02-14 01:00,14,1048,1048.5,1047.25,1047.5,283
20170301|2017-02-14 01:30,14,1047.5,1048.5,1047.5,1047.75,226
20170301|2017-02-14 02:00,14,1047.75,1048.25,1047.5,1048,150
20170301|2017-02-14 02:30,14,1048.25,1049.75,1048.25,1049.25,183
20170301|2017-02-14 03:00,14,1049.5,1050,1048.75,1048.75,206
20170301|2017-02-14 03:30,14,1048.75,1049,1047.75,1048.25,281
20170301|2017-02-14 04:00,14,1048,1048.75,1048,1048.75,79
20170301|2017-02-14 04:30,14,1048.75,1049.5,1048.75,1049.25,260
20170301|2017-02-14 05:00,14,1049,1050.25,1048.75,1050.25,501
20170301|2017-02-14 05:30,14,1050.25,1051,1050,1050.5,274
20170301|2017-02-14 06:00,14,1050.5,1051.5,1050,1050,350
20170301|2017-02-14 06:30,14,1050,1053.25,1050,1053,912
20170301|2017-02-14 07:00,14,1052.75,1053.25,1048,1048.25,2824
20170301|2017-02-14 07:30,14,1048.25,1049.25,1048,1048.5,770
20170301|2017-02-14 08:30,14,1048.5,1052.5,1047.5,1049.75,8784
20170301|2017-02-14 09:00,14,1049.5,1049.5,1042.5,1044.25,11234
20170301|2017-02-14 09:30,14,1044.25,1046.75,1042.75,1046.25,4625
20170301|2017-02-14 10:00,14,1046.5,1047.5,1044.5,1046.25,3336
20170301|2017-02-14 10:30,14,1046.25,1048,1044.75,1045,2894
20170301|2017-02-14 11:00,14,1045.25,1046.75,1043.75,1046,3956
20170301|2017-02-14 11:30,14,1046,1047.5,1045.5,1046.5,2107
20170301|2017-02-14 12:00,14,1046.5,1046.75,1045,1046.25,1622
20170301|2017-02-14 12:30,14,1046.25,1047,1045.25,1046.25,2860
20170301|2017-02-14 13:00,14,1046.25,1046.75,1044.5,1045.5,4310
20170301|2017-02-14 19:00,15,1045.25,1046.75,1045,1045.25,1713
20170301|2017-02-14 19:30,15,1045.25,1047.25,1045.25,1046.5,777
20170301|2017-02-14 20:00,15,1046.5,1048,1046.25,1047,335
20170301|2017-02-14 20:30,15,1047,1047,1045,1046,382
20170301|2017-02-14 21:00,15,1045.75,1047.25,1045.75,1046,306
20170301|2017-02-14 21:30,15,1046.25,1046.5,1046,1046.25,63
20170301|2017-02-14 22:00,15,1046,1046.25,1046,1046,50
20170301|2017-02-14 22:30,15,1046,1046,1045.75,1046,58
20170301|2017-02-14 23:00,15,1045.75,1046,1045.25,1045.25,152
20170301|2017-02-14 23:30,15,1045.5,1046.25,1045,1045.25,304
20170301|2017-02-15 00:00,15,1045,1045.75,1045,1045.25,261
20170301|2017-02-15 00:30,15,1045.25,1045.25,1043.5,1043.75,431
20170301|2017-02-15 01:00,15,1043.5,1044.75,1043.5,1044.5,77
20170301|2017-02-15 01:30,15,1044.75,1045,1044.75,1044.75,185
20170301|2017-02-15 02:00,15,1045,1045.25,1044.25,1045,172
20170301|2017-02-15 02:30,15,1045.25,1045.5,1045,1045.5,44
20170301|2017-02-15 03:00,15,1045.25,1045.5,1045,1045.25,111
20170301|2017-02-15 03:30,15,1045.25,1045.5,1044.5,1044.5,140
20170301|2017-02-15 04:00,15,1044.75,1044.75,1044,1044.25,146
20170301|2017-02-15 04:30,15,1044.25,1044.5,1044,1044,92
20170301|2017-02-15 05:00,15,1044,1044.25,1043,1043,226
20170301|2017-02-15 05:30,15,1043,1043.5,1042,1042.5,605
20170301|2017-02-15 06:00,15,1042.75,1042.75,1042,1042.5,166
20170301|2017-02-15 06:30,15,1042.25,1043,1041,1041.75,827
20170301|2017-02-15 07:00,15,1041.75,1043.25,1040.25,1043,2432
20170301|2017-02-15 07:30,15,1043,1043.25,1041.5,1042,777
20170301|2017-02-15 08:30,15,1041.25,1049.75,1040.25,1049,12242
20170301|2017-02-15 09:00,15,1048.75,1050.75,1048.25,1050.5,6667
20170301|2017-02-15 09:30,15,1050.25,1053.5,1050,1053,6626
20170301|2017-02-15 10:00,15,1053,1054.75,1052.25,1054.5,3960
20170301|2017-02-15 10:30,15,1054.5,1057.25,1052.5,1055.75,5309
20170301|2017-02-15 11:00,15,1055.75,1058,1055.5,1057.25,4303
20170301|2017-02-15 11:30,15,1057.5,1059,1056.75,1058.5,4613
20170301|2017-02-15 12:00,15,1058.5,1058.75,1056.5,1057.5,1914
20170301|2017-02-15 12:30,15,1057.5,1060,1056.25,1058.75,4674
20170301|2017-02-15 13:00,15,1059,1061.5,1058.75,1061.25,8625
20170301|2017-02-15 19:00,16,1060.25,1060.75,1058.5,1060.75,2216
20170301|2017-02-15 19:30,16,1060.75,1061.75,1059.75,1061.75,885
20170301|2017-02-15 20:00,16,1061.75,1062.75,1061.75,1062.25,966
20170301|2017-02-15 20:30,16,1062.25,1062.5,1060.75,1061.75,636
20170301|2017-02-15 21:00,16,1061.75,1062.75,1061.5,1062,517
20170301|2017-02-15 21:30,16,1062,1062,1061,1061.5,175
20170301|2017-02-15 22:00,16,1061.75,1062,1061.25,1061.5,25
20170301|2017-02-15 22:30,16,1061.25,1061.25,1060.75,1061,65
20170301|2017-02-15 23:00,16,1061.25,1061.25,1061,1061.25,8
20170301|2017-02-15 23:30,16,1061.25,1062.25,1058.5,1059.25,798
20170301|2017-02-16 00:00,16,1059.25,1059.25,1056.25,1056.5,1310
20170301|2017-02-16 00:30,16,1056.5,1057,1054.75,1055,811
20170301|2017-02-16 01:00,16,1055,1057.5,1055,1057.25,324
20170301|2017-02-16 01:30,16,1057.25,1057.75,1056,1056.25,339
20170301|2017-02-16 02:00,16,1056.25,1057.5,1056.25,1057.25,153
20170301|2017-02-16 02:30,16,1057.5,1058.75,1057.25,1057.5,233
20170301|2017-02-16 03:00,16,1057.5,1057.5,1057,1057.25,54
20170301|2017-02-16 03:30,16,1057,1057,1056,1056.5,237
20170301|2017-02-16 04:00,16,1056.75,1057.25,1056.25,1057,171
20170301|2017-02-16 04:30,16,1056.75,1056.75,1056,1056.25,202
20170301|2017-02-16 05:00,16,1056.25,1057.25,1056,1056.5,472
20170301|2017-02-16 05:30,16,1056.5,1057,1056,1056.5,137
20170301|2017-02-16 06:00,16,1056.5,1056.75,1056.25,1056.25,124
20170301|2017-02-16 06:30,16,1056.25,1056.5,1054.25,1055.75,968
20170301|2017-02-16 07:00,16,1055.5,1059.5,1054.25,1059,1754
20170301|2017-02-16 07:30,16,1059,1060.5,1059,1060.25,1493
20170301|2017-02-16 08:30,16,1059.75,1061,1053.25,1055,10646
20170301|2017-02-16 09:00,16,1055,1061,1054.75,1056.5,7235
20170301|2017-02-16 09:30,16,1056.5,1060.25,1056.25,1059,4647
20170301|2017-02-16 10:00,16,1059,1061.75,1057.25,1057.75,6239
20170301|2017-02-16 10:30,16,1057.5,1059.25,1055.5,1056,3024
20170301|2017-02-16 11:00,16,1056.25,1057.25,1052.25,1052.75,4533
20170301|2017-02-16 11:30,16,1052.75,1054.75,1052.25,1053.25,2764
20170301|2017-02-16 12:00,16,1053,1053.25,1050.25,1051.25,4649
20170301|2017-02-16 12:30,16,1051.5,1052.75,1048,1048.25,4217
20170301|2017-02-16 13:00,16,1048.25,1049,1042.25,1043.75,10811
20170301|2017-02-16 19:00,17,1043,1046.25,1042.5,1043.5,2912
20170301|2017-02-16 19:30,17,1043.5,1044.75,1039.75,1040,2039
20170301|2017-02-16 20:00,17,1039.75,1041,1038.5,1040.75,1712
20170301|2017-02-16 20:30,17,1040.5,1042.75,1040.25,1040.25,670
20170301|2017-02-16 21:00,17,1040.25,1040.25,1038.25,1039.25,609
20170301|2017-02-16 21:30,17,1039,1039.75,1038.75,1039,251
20170301|2017-02-16 22:00,17,1039,1039.25,1038.5,1038.75,146
20170301|2017-02-16 22:30,17,1038.75,1039.75,1038.75,1039.5,170
20170301|2017-02-16 23:00,17,1039.5,1040,1039.5,1040,69
20170301|2017-02-16 23:30,17,1040,1040.5,1037.25,1037.25,1382
20170301|2017-02-17 00:00,17,1037,1038.25,1035.25,1036,3119
20170301|2017-02-17 00:30,17,1035.75,1037,1035.5,1035.5,586
20170301|2017-02-17 01:00,17,1035.75,1036.5,1035.25,1036.25,765
20170301|2017-02-17 01:30,17,1036.25,1037,1036.25,1036.5,260
20170301|2017-02-17 02:00,17,1036.5,1038.5,1036.25,1036.25,669
20170301|2017-02-17 02:30,17,1036.25,1037.25,1036,1036.25,327
20170301|2017-02-17 03:00,17,1036.25,1036.75,1035.25,1035.75,549
20170301|2017-02-17 03:30,17,1035.75,1036,1034.25,1034.75,1061
20170301|2017-02-17 04:00,17,1034.5,1035.25,1034.25,1035.25,461
20170301|2017-02-17 04:30,17,1035,1035.75,1035,1035.25,254
20170301|2017-02-17 05:00,17,1035,1035.25,1034,1035.25,771
20170301|2017-02-17 05:30,17,1035,1036.75,1035,1036.5,358
20170301|2017-02-17 06:00,17,1036.5,1037.25,1035.75,1035.75,586
20170301|2017-02-17 06:30,17,1036,1036.75,1035.5,1036.75,303
20170301|2017-02-17 07:00,17,1036.75,1038,1035.5,1037,1829
20170301|2017-02-17 07:30,17,1037,1037,1035.75,1036.5,517
20170301|2017-02-17 08:30,17,1036.5,1040,1034,1038.25,13726
20170301|2017-02-17 09:00,17,1038.25,1038.75,1035.5,1037.25,6234
20170301|2017-02-17 09:30,17,1037.5,1038.75,1031.5,1033.5,8315
20170301|2017-02-17 10:00,17,1033.5,1034.25,1031.25,1031.25,4277
20170301|2017-02-17 10:30,17,1031.25,1033.75,1031,1032.75,6100
20170301|2017-02-17 11:00,17,1032.75,1035,1031.75,1034.5,3797
20170301|2017-02-17 11:30,17,1034.75,1035.75,1033.5,1035,4287
20170301|2017-02-17 12:00,17,1035,1036.75,1035,1035,2789
20170301|2017-02-17 12:30,17,1035.25,1035.5,1032,1033.5,3689
20170301|2017-02-17 13:00,17,1033.5,1035,1031.25,1034.75,6705
20170301|2017-02-20 19:00,21,1033.25,1040.75,1033,1039.75,5597
20170301|2017-02-20 19:30,21,1039.75,1042.75,1038.75,1042.75,2441
20170301|2017-02-20 20:00,21,1042.75,1044.5,1041.75,1041.75,1555
20170301|2017-02-20 20:30,21,1042,1042.75,1041.5,1042,997
20170301|2017-02-20 21:00,21,1042,1042,1038.75,1038.75,1525
20170301|2017-02-20 21:30,21,1038.75,1040.5,1038.75,1039.5,172
20170301|2017-02-20 22:00,21,1039.5,1039.5,1038.75,1039.25,217
20170301|2017-02-20 22:30,21,1039.25,1039.75,1039,1039.5,67
20170301|2017-02-20 23:00,21,1039.5,1039.5,1039,1039,39
20170301|2017-02-20 23:30,21,1039,1039.5,1037.25,1038,749
20170301|2017-02-21 00:00,21,1037.75,1041.25,1037.75,1041.25,433
20170301|2017-02-21 00:30,21,1041.5,1043,1038.5,1039.25,1083
20170301|2017-02-21 01:00,21,1039.5,1040,1038.75,1038.75,190
20170301|2017-02-21 01:30,21,1038.75,1039,1038.25,1038.75,212
20170301|2017-02-21 02:00,21,1038.5,1040,1038.5,1039.5,178
20170301|2017-02-21 02:30,21,1039.75,1040.25,1039,1039.5,126
20170301|2017-02-21 03:00,21,1039.75,1039.75,1038.25,1038.25,109
20170301|2017-02-21 03:30,21,1038.25,1038.5,1037.25,1037.75,344
20170301|2017-02-21 04:00,21,1037.5,1038,1037,1037.5,168
20170301|2017-02-21 04:30,21,1037.5,1037.75,1036.75,1036.75,144
20170301|2017-02-21 05:00,21,1036.75,1037.75,1036,1037.5,411
20170301|2017-02-21 05:30,21,1037.25,1038.25,1037,1038,245
20170301|2017-02-21 06:00,21,1038,1038,1036.75,1037,218
20170301|2017-02-21 06:30,21,1037,1037.75,1036.75,1037.25,313
20170301|2017-02-21 07:00,21,1037,1039.25,1036.75,1036.75,1627
20170301|2017-02-21 07:30,21,1037,1037,1035.5,1036.25,1269
20170301|2017-02-21 08:30,21,1036.5,1037,1028.75,1028.75,9370
20170301|2017-02-21 09:00,21,1028.75,1030,1026.5,1028.5,6601
20170301|2017-02-21 09:30,21,1028.5,1029.75,1027.25,1027.75,3059
20170301|2017-02-21 10:00,21,1028,1028.75,1027.25,1028,2515
20170301|2017-02-21 10:30,21,1028.25,1028.75,1027.25,1028,1270
20170301|2017-02-21 11:00,21,1028,1029.75,1027.75,1028.25,2429
20170301|2017-02-21 11:30,21,1028.5,1029.5,1027.5,1029.25,1625
20170301|2017-02-21 12:00,21,1029.5,1029.5,1027.25,1027.75,1740
20170301|2017-02-21 12:30,21,1027.75,1028.5,1026.75,1027.5,1553
20170301|2017-02-21 13:00,21,1027.75,1028,1026,1026.5,4729
20170301|2017-02-21 19:00,22,1027.25,1029,1026.75,1028,1015
20170301|2017-02-21 19:30,22,1028.25,1029.5,1028.25,1029.5,255
20170301|2017-02-21 20:00,22,1029.5,1029.75,1028.25,1028.75,332
20170301|2017-02-21 20:30,22,1028.75,1029.5,1027.5,1027.5,752
20170301|2017-02-21 21:00,22,1027.5,1027.5,1026.5,1027,356
20170301|2017-02-21 21:30,22,1027,1027.5,1026.75,1027.25,93
20170301|2017-02-21 22:00,22,1027.25,1027.5,1027.25,1027.25,96
20170301|2017-02-21 22:30,22,1027.5,1027.75,1027.25,1027.75,88
20170301|2017-02-21 23:00,22,1027.75,1027.75,1027.25,1027.25,6
20170301|2017-02-21 23:30,22,1027.25,1028,1025.75,1027.75,385
20170301|2017-02-22 00:00,22,1027.5,1028.5,1027.25,1028.25,123
20170301|2017-02-22 00:30,22,1028,1028.5,1027.75,1027.75,118
20170301|2017-02-22 01:00,22,1027.75,1028.5,1027.5,1028.25,26
20170301|2017-02-22 01:30,22,1028.25,1028.25,1027.25,1027.25,67
20170301|2017-02-22 02:00,22,1027.25,1027.25,1026.5,1026.5,195
20170301|2017-02-22 02:30,22,1026.75,1028.25,1026.75,1027.5,120
20170301|2017-02-22 03:00,22,1027.25,1027.5,1026.75,1026.75,73
20170301|2017-02-22 03:30,22,1027,1029,1027,1028.75,85
20170301|2017-02-22 04:00,22,1029,1029,1028,1029,69
20170301|2017-02-22 04:30,22,1029,1029.5,1029,1029.5,59
20170301|2017-02-22 05:00,22,1029.25,1029.5,1028.75,1029.25,151
20170301|2017-02-22 05:30,22,1029.25,1029.5,1028.75,1029.25,109
20170301|2017-02-22 06:00,22,1029.5,1029.75,1029,1029.25,138
20170301|2017-02-22 06:30,22,1029.25,1029.5,1028,1028.75,219
20170301|2017-02-22 07:00,22,1028.75,1030.75,1028.75,1029.75,957
20170301|2017-02-22 07:30,22,1030,1030.25,1029.5,1030,266
20170301|2017-02-22 08:30,22,1029.5,1031.75,1026.25,1027.5,4678
20170301|2017-02-22 09:00,22,1027.75,1029.75,1027.5,1029.25,2094
20170301|2017-02-22 09:30,22,1029.5,1030.25,1025.25,1026.25,3121
20170301|2017-02-22 10:00,22,1026,1028,1024.25,1026.25,4075
20170301|2017-02-22 10:30,22,1026.25,1026.5,1024,1025,1568
20170301|2017-02-22 11:00,22,1024.75,1025.75,1023.25,1025,2191
20170301|2017-02-22 11:30,22,1025,1025,1023,1024,1269
20170301|2017-02-22 12:00,22,1023.75,1024.25,1023,1023,1311
20170301|2017-02-22 12:30,22,1023.25,1023.75,1022.25,1022.75,2334
20170301|2017-02-22 13:00,22,1022.75,1023.5,1022.25,1022.5,3086
20170301|2017-02-22 19:00,23,1023,1026,1022,1024.5,1459
20170301|2017-02-22 19:30,23,1024.75,1026,1024.75,1024.75,459
20170301|2017-02-22 20:00,23,1024.75,1026,1024.75,1025.25,194
20170301|2017-02-22 20:30,23,1025.25,1027,1025.25,1026.5,573
20170301|2017-02-22 21:00,23,1026.5,1026.75,1025,1025,204
20170301|2017-02-22 21:30,23,1025.25,1026.25,1025.25,1025.5,125
20170301|2017-02-22 22:00,23,1025.75,1026.25,1025.5,1025.5,62
20170301|2017-02-22 22:30,23,1025.75,1025.75,1024.5,1024.5,94
20170301|2017-02-22 23:00,23,1024.5,1025,1024.25,1025,46
20170301|2017-02-22 23:30,23,1024.5,1024.5,1021.75,1021.75,718
20170301|2017-02-23 00:00,23,1021.75,1022.25,1021,1021.5,499
20170301|2017-02-23 00:30,23,1021.25,1021.25,1018.5,1019,2345
20170301|2017-02-23 01:00,23,1019,1020.5,1019,1020.25,151
20170301|2017-02-23 01:30,23,1020.25,1020.5,1020,1020.25,187
20170301|2017-02-23 02:00,23,1020.25,1020.25,1019.75,1019.75,306
20170301|2017-02-23 02:30,23,1019.75,1020,1019.25,1019.25,553
20170301|2017-02-23 03:00,23,1019.25,1019.5,1019,1019,149
20170301|2017-02-23 03:30,23,1019,1019.5,1019,1019.5,44
20170301|2017-02-23 04:00,23,1019.5,1020,1019.25,1020,135
20170301|2017-02-23 04:30,23,1020,1020.25,1019.5,1020,51
20170301|2017-02-23 05:00,23,1020,1020.75,1019.5,1020,272
20170301|2017-02-23 05:30,23,1020,1020,1019.75,1019.75,75
20170301|2017-02-23 06:00,23,1019.5,1020,1019.5,1019.75,81
20170301|2017-02-23 06:30,23,1019.5,1019.5,1018.25,1018.5,717
20170301|2017-02-23 07:00,23,1018.5,1020,1018,1018,707
20170301|2017-02-23 07:30,23,1018,1018.75,1017,1018.25,1018
20170301|2017-02-23 08:30,23,1018,1018.25,1015,1016,6071
20170301|2017-02-23 09:00,23,1016,1016.75,1014.5,1015,4193
20170301|2017-02-23 09:30,23,1015,1015.75,1014,1014.25,3042
20170301|2017-02-23 10:00,23,1014.25,1016.5,1014,1016,2010
20170301|2017-02-23 10:30,23,1015.75,1015.75,1013.5,1014,2427
20170301|2017-02-23 11:00,23,1014,1014.25,1013.25,1013.5,1203
20170301|2017-02-23 11:30,23,1013.75,1014,1012,1012.25,2508
20170301|2017-02-23 12:00,23,1012,1012.5,1011,1011.25,1975
20170301|2017-02-23 12:30,23,1011.5,1012.5,1010.25,1011.25,2273
20170301|2017-02-23 13:00,23,1011.25,1014,1010,1013.75,4628
20170301|2017-02-23 19:00,24,1012.25,1012.5,1009.75,1009.75,1019
20170301|2017-02-23 19:30,24,1009.75,1012,1009.5,1011,389
20170301|2017-02-23 20:00,24,1011.25,1012,1010.75,1011.5,97
20170301|2017-02-23 20:30,24,1011.25,1013.25,1011,1013,184
20170301|2017-02-23 21:00,24,1013.25,1013.75,1011.75,1013.5,145
20170301|2017-02-23 21:30,24,1013.25,1013.25,1012,1013,85
20170301|2017-02-23 22:00,24,1013,1013.25,1013,1013,39
20170301|2017-02-23 22:30,24,1013.25,1013.5,1012.75,1013.25,96
20170301|2017-02-23 23:00,24,1013.5,1013.5,1012,1012.75,87
20170301|2017-02-23 23:30,24,1013,1014.25,1013,1014,210
20170301|2017-02-24 00:00,24,1014,1015.25,1014,1014.5,496
20170301|2017-02-24 00:30,24,1014.5,1015.5,1014.5,1015,157
20170301|2017-02-24 01:00,24,1015,1015,1014.5,1014.75,60
20170301|2017-02-24 01:30,24,1015,1015.25,1014.5,1015,55
20170301|2017-02-24 02:00,24,1015,1015,1014.25,1014.25,99
20170301|2017-02-24 02:30,24,1014.25,1015,1014,1014.25,41
20170301|2017-02-24 03:00,24,1014,1014.5,1014,1014.5,21
20170301|2017-02-24 03:30,24,1014.5,1015.25,1014.25,1014.75,307
20170301|2017-02-24 04:00,24,1015.25,1015.5,1014.75,1014.75,635
20170301|2017-02-24 04:30,24,1014.75,1015,1014.75,1015,23
20170301|2017-02-24 05:00,24,1014.75,1015.5,1014.75,1014.75,104
20170301|2017-02-24 05:30,24,1015,1015.75,1015,1015,147
20170301|2017-02-24 06:00,24,1015,1015,1014.5,1015,44
20170301|2017-02-24 06:30,24,1014.5,1015.75,1014.25,1014.75,651
20170301|2017-02-24 07:00,24,1014.5,1016.25,1014.5,1015.5,757
20170301|2017-02-24 07:30,24,1015.5,1016.25,1014.5,1015.5,706
20170301|2017-02-24 08:30,24,1015.25,1015.5,1009.25,1010.75,4033
20170301|2017-02-24 09:00,24,1010.75,1016,1010.5,1014.75,3068
20170301|2017-02-24 09:30,24,1015,1015,1013,1014.5,1349
20170301|2017-02-24 10:00,24,1014.5,1015,1013.25,1013.25,740
20170301|2017-02-24 10:30,24,1013.5,1013.5,1011.5,1012.5,886
20170301|2017-02-24 11:00,24,1012.5,1013.75,1011.75,1012.5,772
20170301|2017-02-24 11:30,24,1012.75,1013.25,1011,1012.25,1484
20170301|2017-02-24 12:00,24,1012.25,1013.5,1011.5,1012.75,1245
20170301|2017-02-24 12:30,24,1012.5,1013.5,1011.25,1011.5,1494
20170301|2017-02-24 13:00,24,1011.5,1014.25,1011.25,1014,4611
20170301|2017-02-26 19:00,27,1015.5,1018.5,1015,1015.25,412
20170301|2017-02-26 19:30,27,1015.75,1016,1014.5,1015,44
20170301|2017-02-26 20:00,27,1015.5,1017,1015.25,1016.75,194
20170301|2017-02-26 20:30,27,1016.75,1017.75,1016.5,1017.25,231
20170301|2017-02-26 21:00,27,1017.5,1017.5,1016,1016.25,38
20170301|2017-02-26 21:30,27,1016,1017.25,1016,1017.25,26
20170301|2017-02-26 22:00,27,1017.5,1017.75,1017.25,1017.75,39
20170301|2017-02-26 22:30,27,1017.5,1018,1017.5,1018,23
20170301|2017-02-26 23:00,27,1017.25,1018,1017,1017,24
20170301|2017-02-26 23:30,27,1017,1017,1015.5,1015.5,143
20170301|2017-02-27 00:00,27,1015.75,1016.75,1015.75,1016.5,42
20170301|2017-02-27 00:30,27,1016.5,1016.75,1016.25,1016.75,20
20170301|2017-02-27 01:00,27,1016.25,1016.25,1016,1016,4
20170301|2017-02-27 01:30,27,1016,1016.75,1016,1016.75,22
20170301|2017-02-27 02:00,27,1016.5,1016.5,1016,1016,11
20170301|2017-02-27 02:30,27,1016,1016,1015.75,1015.75,47
20170301|2017-02-27 03:00,27,1015.75,1016,1015.75,1016,18
20170301|2017-02-27 03:30,27,1016,1016,1016,1016,5
20170301|2017-02-27 04:00,27,1015.75,1016.25,1015.75,1016.25,3
20170301|2017-02-27 04:30,27,1015.75,1015.75,1015.75,1015.75,5
20170301|2017-02-27 05:00,27,1015.75,1015.75,1015.5,1015.5,32
20170301|2017-02-27 05:30,27,1015.5,1015.5,1015.5,1015.5,20
20170301|2017-02-27 06:00,27,1015.75,1015.75,1015.25,1015.75,7
20170301|2017-02-27 06:30,27,1016,1018.25,1016,1018.25,169
20170301|2017-02-27 07:00,27,1018,1018.25,1015.5,1016,328
20170301|2017-02-27 07:30,27,1015.5,1016.25,1015.5,1016.25,82
20170301|2017-02-27 08:30,27,1016.25,1016.5,1010.75,1011.25,1972
20170301|2017-02-27 09:00,27,1011.25,1014.5,1010.75,1012.25,823
20170301|2017-02-27 09:30,27,1011.75,1011.75,1010.5,1011,705
20170301|2017-02-27 10:00,27,1011,1011.75,1008,1010.5,1248
20170301|2017-02-27 10:30,27,1010.75,1010.75,1008,1008.25,1054
20170301|2017-02-27 11:00,27,1008.25,1009,1007,1007.25,450
20170301|2017-02-27 11:30,27,1007.25,1010.25,1006,1009.75,455
20170301|2017-02-27 12:00,27,1010,1011,1009.25,1009.75,484
20170301|2017-02-27 12:30,27,1009.75,1010,1008.5,1009.75,290
20170301|2017-02-27 13:00,27,1009.75,1014,1009.25,1013.25,1113
20170301|2017-02-27 19:00,28,1013,1015.25,1012.5,1015.25,85
20170301|2017-02-27 19:30,28,1015,1016.25,1014.75,1016.25,55
20170301|2017-02-27 20:00,28,1016.75,1016.75,1015.75,1015.75,55
20170301|2017-02-27 20:30,28,1015.5,1015.5,1014.5,1014.5,56
20170301|2017-02-27 21:00,28,1014.25,1014.25,1013.75,1014.25,74
20170301|2017-02-27 22:30,28,1015.5,1015.5,1015.5,1015.5,1
20170301|2017-02-27 23:00,28,1015.5,1015.5,1015.25,1015.25,2
20170301|2017-02-27 23:30,28,1015.5,1015.75,1015.5,1015.75,12
20170301|2017-02-28 00:30,28,1015.75,1015.75,1015,1015,5
20170301|2017-02-28 01:30,28,1015.5,1015.5,1015.5,1015.5,1
20170301|2017-02-28 02:30,28,1015,1015,1015,1015,1
20170301|2017-02-28 03:00,28,1014.5,1014.5,1014.5,1014.5,2
20170301|2017-02-28 03:30,28,1014.5,1014.5,1014.5,1014.5,1
20170301|2017-02-28 05:00,28,1013.5,1013.5,1013.5,1013.5,2
20170301|2017-02-28 05:30,28,1013.75,1013.75,1013.75,1013.75,1
20170301|2017-02-28 06:00,28,1014.5,1014.75,1014.25,1014.25,8
20170301|2017-02-28 06:30,28,1014.25,1015,1014.25,1014.75,26
20170301|2017-02-28 07:00,28,1014.75,1018.25,1014.75,1018.25,67
20170301|2017-02-28 07:30,28,1018,1020.5,1018,1020,214
20170301|2017-02-28 08:30,28,1020,1036.75,1020,1033,875
20170301|2017-02-28 09:00,28,1033.25,1043,1032.5,1041.25,649
20170301|2017-02-28 09:30,28,1041.5,1045,1035.25,1035.25,407
20170301|2017-02-28 10:00,28,1035.75,1038.5,1034.5,1036,235
20170301|2017-02-28 10:30,28,1036.5,1039.75,1036.25,1038.25,207
20170301|2017-02-28 11:00,28,1038.25,1038.75,1035.25,1035.25,137
20170301|2017-02-28 11:30,28,1035.25,1036,1034.25,1035.5,209
20170301|2017-02-28 12:00,28,1036,1037,1032,1032,123
20170301|2017-02-28 12:30,28,1032,1032,1015.75,1021.25,298
20170301|2017-02-28 13:00,28,1021,1029,1018,1025.5,358
20170301|2017-02-28 19:00,1,1025.25,1028.25,1025,1026.75,17
20170301|2017-02-28 19:30,1,1027,1028.75,1026.75,1028.75,17
20170301|2017-02-28 20:00,1,1029.5,1030.75,1029.5,1030.75,4
20170301|2017-02-28 20:30,1,1031.75,1032.75,1031.75,1032.75,6
20170301|2017-02-28 23:30,1,1029,1029,1028.75,1028.75,10
20170301|2017-03-01 03:30,1,1032.25,1032.5,1032.25,1032.5,2
20170301|2017-03-01 04:30,1,1033.5,1033.5,1032.5,1032.5,2
20170301|2017-03-01 05:00,1,1032,1032,1030.75,1030.75,3
20170301|2017-03-01 05:30,1,1033.25,1034.25,1033.25,1034.25,10
20170301|2017-03-01 06:30,1,1033.25,1033.75,1033.25,1033.75,11
20170301|2017-03-01 07:00,1,1034.25,1034.75,1033.75,1034.5,7
20170301|2017-03-01 07:30,1,1033.25,1033.75,1032,1032.5,16
20170301|2017-03-01 08:30,1,1031,1031.25,1027.75,1031.25,52
20170301|2017-03-01 09:00,1,1031,1033.5,1031,1032.75,32
20170301|2017-03-01 09:30,1,1033.75,1034.25,1031.25,1031.25,36
20170301|2017-03-01 10:00,1,1031.5,1031.5,1029.25,1030,5
20170301|2017-03-01 10:30,1,1030.25,1031,1030.25,1030.5,3
20170301|2017-03-01 11:00,1,1029.75,1030,1029.5,1030,44
20170301|2017-03-01 11:30,1,1030.75,1031,1030.75,1031,8
20170301|2017-03-01 12:00,1,1030.75,1033.5,1030,1032.75,27
20170301|2017-03-01 12:30,1,1033.25,1038.25,1032.75,1035.75,156
20170301|2017-03-01 13:00,1,1036,1041.5,1036,1041,267
20170301|2017-03-01 19:00,2,1039.75,1039.75,1038.5,1038.5,24
20170301|2017-03-01 23:30,2,1040.25,1040.25,1040.25,1040.25,1
20170301|2017-03-02 04:00,2,1038,1038.25,1038,1038,9
20170301|2017-03-02 06:30,2,1038,1038,1037.25,1037.5,11
20170301|2017-03-02 07:00,2,1036.75,1036.75,1035.25,1035.25,5
20170301|2017-03-02 07:30,2,1034.75,1034.75,1033.75,1033.75,6
20170301|2017-03-02 08:30,2,1033.5,1037.25,1032.5,1037,152
20170301|2017-03-02 09:00,2,1035.25,1035.25,1032.25,1034.25,34
20170301|2017-03-02 09:30,2,1033,1033.5,1032.75,1033,12
20170301|2017-03-02 10:00,2,1034.25,1035.5,1034.25,1035.25,12
20170301|2017-03-02 10:30,2,1034.25,1034.25,1034,1034,5
20170301|2017-03-02 11:00,2,1034.25,1034.25,1029,1029.5,31
20170301|2017-03-02 11:30,2,1029.75,1030.75,1029.75,1030.75,5
20170301|2017-03-02 12:00,2,1028.5,1028.5,1026.25,1026.75,113
20170301|2017-03-02 12:30,2,1026.75,1026.75,1022,1023.75,38
20170301|2017-03-02 13:00,2,1026,1027.25,1025.75,1026.5,48
20170301|2017-03-02 19:00,3,1027.5,1027.5,1027.5,1027.5,3
20170301|2017-03-02 19:30,3,1030.25,1030.25,1030.25,1030.25,2
20170301|2017-03-02 23:30,3,1027.5,1028,1027.5,1027.75,11
20170301|2017-03-03 08:30,3,1028,1028.75,1023,1023,104
20170301|2017-03-03 09:00,3,1024,1024.25,1021.25,1022,43
20170301|2017-03-03 09:30,3,1020,1021.25,1019.5,1020,6
20170301|2017-03-03 10:00,3,1020.5,1021.5,1020,1021,10
20170301|2017-03-03 10:30,3,1020.25,1021.25,1020.25,1021.25,8
20170301|2017-03-03 11:00,3,1021.25,1021.5,1021.25,1021.5,3
20170301|2017-03-03 11:30,3,1023.5,1025.25,1023.5,1025.25,8
20170301|2017-03-03 12:00,3,1025,1025.25,1024.75,1024.75,26
20170301|2017-03-03 12:30,3,1023.25,1023.25,1023.25,1023.25,6
20170301|2017-03-03 13:00,3,1025.75,1025.75,1025.5,1025.5,4
20170301|2017-03-05 19:00,6,1027.5,1027.5,1027.5,1027.5,4
20170301|2017-03-05 19:30,6,1029.75,1029.75,1029.75,1029.75,1
20170301|2017-03-05 20:30,6,1031.5,1031.5,1031.5,1031.5,10
20170301|2017-03-05 21:00,6,1032,1032.25,1031,1031,4
20170301|2017-03-05 21:30,6,1032.5,1032.5,1032.5,1032.5,4
20170301|2017-03-05 22:00,6,1032.5,1032.75,1032.5,1032.75,2
20170301|2017-03-05 23:30,6,1032.25,1032.75,1032.25,1032.75,17
20170301|2017-03-06 05:00,6,1031,1031,1031,1031,2
20170301|2017-03-06 06:00,6,1031.25,1031.25,1030.75,1030.75,4
20170301|2017-03-06 08:30,6,1032.5,1032.5,1027.5,1028,12
20170301|2017-03-06 09:00,6,1031.5,1036.25,1031.5,1035.75,13
20170301|2017-03-06 09:30,6,1035.75,1035.75,1031.5,1031.5,6
20170301|2017-03-06 10:00,6,1030.75,1032,1029.25,1029.25,11
20170301|2017-03-06 10:30,6,1029.25,1031.25,1029.25,1031.25,2
20170301|2017-03-06 11:30,6,1027.5,1027.5,1026,1026,6
20170301|2017-03-06 12:00,6,1027,1027,1027,1027,3
20170301|2017-03-06 12:30,6,1027,1027,1027,1027,12
20170301|2017-03-06 13:00,6,1026,1027.5,1026,1027.25,26
20170301|2017-03-06 19:00,7,1026.75,1026.75,1026.75,1026.75,2
20170301|2017-03-06 19:30,7,1027,1027,1027,1027,1
20170301|2017-03-06 23:30,7,1025.5,1026,1025.5,1025.75,9
20170301|2017-03-07 00:00,7,1026,1026,1026,1026,1
20170301|2017-03-07 03:00,7,1024.25,1024.25,1024.25,1024.25,45
20170301|2017-03-07 06:30,7,1024.75,1024.75,1024.75,1024.75,2
20170301|2017-03-07 07:00,7,1024.25,1024.25,1024.25,1024.25,9
20170301|2017-03-07 07:30,7,1022.25,1022.25,1022.25,1022.25,1
20170301|2017-03-07 08:30,7,1021.5,1021.5,1013.5,1013.5,136
20170301|2017-03-07 09:00,7,1013,1015,1012.5,1014.25,28
20170301|2017-03-07 09:30,7,1015.25,1015.75,1012.75,1015.75,337
20170301|2017-03-07 10:00,7,1015.5,1015.5,1013,1013.75,29
20170301|2017-03-07 10:30,7,1013,1013.75,1012,1013.5,39
20170301|2017-03-07 11:00,7,1013.25,1015.5,1013.25,1015.5,46
20170301|2017-03-07 11:30,7,1015.5,1015.5,1015.25,1015.5,8
20170301|2017-03-07 12:00,7,1015,1015,1015,1015,1
20170301|2017-03-07 12:30,7,1015.5,1015.5,1014.25,1014.75,13
20170301|2017-03-07 13:00,7,1017,1017,1017,1017,5
20170301|2017-03-07 19:00,8,1014,1014,1014,1014,1
20170301|2017-03-07 19:30,8,1014.5,1014.5,1014.5,1014.5,1
20170301|2017-03-08 03:00,8,1013.25,1013.25,1013.25,1013.25,1
20170301|2017-03-08 05:30,8,1011,1011,1011,1011,1
20170301|2017-03-08 06:00,8,1010.75,1010.75,1010,1010.5,24
20170301|2017-03-08 06:30,8,1010.5,1010.5,1010.5,1010.5,2
20170301|2017-03-08 07:00,8,1009,1009.75,1009,1009.75,38
20170301|2017-03-08 07:30,8,1013.25,1013.25,1013.25,1013.25,9
20170301|2017-03-08 08:30,8,1010,1014.25,1008,1012.75,62
20170301|2017-03-08 09:00,8,1013.75,1013.75,1011,1012.75,50
20170301|2017-03-08 09:30,8,1014.75,1014.75,1011,1012,23
20170301|2017-03-08 10:00,8,1012.75,1012.75,1011.25,1012.5,27
20170301|2017-03-08 10:30,8,1011.25,1012,1010,1010.25,86
20170301|2017-03-08 11:00,8,1010.25,1012,1010,1012,71
20170301|2017-03-08 11:30,8,1012,1013.25,1012,1012.25,19
20170301|2017-03-08 12:00,8,1012,1012,1011.5,1011.75,26
20170301|2017-03-08 12:30,8,1011.5,1012,1010.75,1012,19
20170301|2017-03-08 13:00,8,1012,1012,1010,1010,49
20170301|2017-03-08 19:00,9,1009,1009,1007,1007,35
20170301|2017-03-09 00:30,9,1008,1008,1008,1008,2
20170301|2017-03-09 02:30,9,1007.25,1007.25,1007.25,1007.25,1
20170301|2017-03-09 03:00,9,1006.5,1006.5,1006.25,1006.25,2
20170301|2017-03-09 04:00,9,1006.75,1006.75,1006.75,1006.75,7
20170301|2017-03-09 04:30,9,1006,1006,1006,1006,3
20170301|2017-03-09 05:00,9,1005.25,1005.25,1005,1005,109
20170301|2017-03-09 06:00,9,1006,1006,1005,1005,134
20170301|2017-03-09 06:30,9,1005,1005.25,1005,1005,320
20170301|2017-03-09 07:00,9,1005.25,1005.5,1005.25,1005.5,16
20170301|2017-03-09 07:30,9,1006,1006,1006,1006,11
20170301|2017-03-09 08:30,9,1005.5,1007.75,1005,1005.5,574
20170301|2017-03-09 09:00,9,1006.25,1006.25,1005.25,1005.25,4
20170301|2017-03-09 09:30,9,1003,1006,1002.5,1005.5,46
20170301|2017-03-09 10:00,9,1006.5,1006.75,1006.25,1006.25,7
20170301|2017-03-09 10:30,9,1007.75,1007.75,1007.75,1007.75,1
20170301|2017-03-09 11:00,9,1006,1006,997.5,997.5,179
20170301|2017-03-09 11:30,9,998.5,998.5,995.75,996.75,36
20170301|2017-03-09 12:00,9,997,997.75,997,997.5,17
20170301|2017-03-09 12:30,9,997,998.75,996.5,998.25,139
20170301|2017-03-09 13:00,9,1001,1001,1000.5,1000.5,9
20170301|2017-03-09 19:00,10,999.5,1001.75,999.5,1001.75,34
20170301|2017-03-09 19:30,10,997.75,997.75,997.75,997.75,2
20170301|2017-03-09 23:30,10,995,995,995,995,1
20170301|2017-03-10 00:00,10,995,995,995,995,4
20170301|2017-03-10 05:00,10,995.25,995.25,995.25,995.25,2
20170301|2017-03-10 06:00,10,995.25,995.25,995.25,995.25,4
20170301|2017-03-10 07:00,10,994,994,994,994,4
20170301|2017-03-10 07:30,10,995,995,995,995,1
20170301|2017-03-10 08:30,10,995,997.25,992.75,996.75,82
20170301|2017-03-10 09:00,10,995.75,996,995,995.25,55
20170301|2017-03-10 09:30,10,995,996.5,994.75,996.25,28
20170301|2017-03-10 10:00,10,994.75,995.5,994.75,995.25,18
20170301|2017-03-10 10:30,10,994.75,995.25,994.75,994.75,21
20170301|2017-03-10 11:00,10,994.75,994.75,994.25,994.25,14
20170301|2017-03-10 11:30,10,994.75,994.75,994.5,994.5,3
20170301|2017-03-10 12:00,10,995.25,995.25,995.25,995.25,1
20170301|2017-03-10 12:30,10,996.75,996.75,996.25,996.75,31
20170301|2017-03-10 13:00,10,997,997.5,996.5,997.25,22
20170301|2017-03-12 19:00,13,996.25,996.25,996.25,996.25,2
20170301|2017-03-12 19:30,13,997,997,997,997,1
20170301|2017-03-13 08:30,13,996,1000,996,999.5,19
20170301|2017-03-13 09:00,13,997.25,997.75,997,997.25,14
20170301|2017-03-13 09:30,13,997.75,997.75,996.75,997,20
20170301|2017-03-13 10:00,13,997,997.25,997,997.25,10
20170301|2017-03-13 10:30,13,997,997,996,996.5,26
20170301|2017-03-13 11:00,13,998,998.25,998,998.25,2
20170301|2017-03-13 11:30,13,997.25,997.75,996.75,997.25,157
20170301|2017-03-13 12:00,13,997.25,997.25,997.25,997.25,4
20170301|2017-03-13 12:30,13,996.5,996.5,996.5,996.5,2
20170301|2017-03-13 13:00,13,995.5,996.75,995.5,996.75,2
20170301|2017-03-13 20:00,14,996.5,996.5,994,994,11
20170301|2017-03-13 22:00,14,994.5,994.5,994.5,994.5,1
20170301|2017-03-14 01:30,14,990.25,990.25,990,990,9
20170301|2017-03-14 08:30,14,988.75,989.75,983.25,983.5,19
20170301|2017-03-14 09:00,14,983,994.5,983,994.5,5
20170301|2017-03-14 09:30,14,991.25,991.25,991.25,991.25,2
20170301|2017-03-14 11:00,14,994.5,994.5,991.75,991.75,3
20170501|2016-10-02 20:00,3,971.75,972,971.75,972,4
20170501|2016-10-02 23:30,3,974,974,974,974,5
20170501|2016-10-03 03:30,3,974.75,975,974.75,975,2
20170501|2016-10-03 04:30,3,972.5,973.25,972.5,973.25,4
20170501|2016-10-03 05:30,3,972.25,972.75,972.25,972.75,2
20170501|2016-10-03 06:30,3,972.75,973,972.75,972.75,4
20170501|2016-10-03 07:00,3,973.75,973.75,973.75,973.75,1
20170501|2016-10-03 08:30,3,972,972.75,965.5,966,92
20170501|2016-10-03 09:00,3,966.5,972,966.25,971.75,64
20170501|2016-10-03 09:30,3,971.75,975.5,970.5,974.5,107
20170501|2016-10-03 10:00,3,975,981,973,980.25,112
20170501|2016-10-03 10:30,3,981.5,987.5,981.5,985.75,204
20170501|2016-10-03 11:00,3,989,990.5,985,987,119
20170501|2016-10-03 11:30,3,988,988,983.5,984.5,30
20170501|2016-10-03 12:00,3,985.25,987.25,985.25,987.25,18
20170501|2016-10-03 12:30,3,987.25,989.25,986.75,988.75,50
20170501|2016-10-03 13:00,3,988.5,991.75,988.5,991,158
20170501|2016-10-03 19:00,4,988,988.25,988,988.25,14
20170501|2016-10-03 23:30,4,987.25,987.25,987.25,987.25,4
20170501|2016-10-04 02:00,4,986,986,986,986,2
20170501|2016-10-04 02:30,4,987.25,987.25,987.25,987.25,1
20170501|2016-10-04 03:30,4,987.75,987.75,987.75,987.75,1
20170501|2016-10-04 05:00,4,986.25,986.25,986.25,986.25,15
20170501|2016-10-04 05:30,4,986.5,986.75,986.5,986.75,2
20170501|2016-10-04 06:00,4,986.25,986.25,986.25,986.25,1
20170501|2016-10-04 06:30,4,985.75,986,984.75,984.75,23
20170501|2016-10-04 07:00,4,984.5,984.5,983.75,983.75,9
20170501|2016-10-04 07:30,4,983.75,985,983.75,985,12
20170501|2016-10-04 08:30,4,985,989,983.75,988.25,118
20170501|2016-10-04 09:00,4,988.5,988.75,978.25,982.5,220
20170501|2016-10-04 09:30,4,982.5,982.75,980.25,981.5,49
20170501|2016-10-04 10:00,4,982,986.5,982,986.5,57
20170501|2016-10-04 10:30,4,986.75,986.75,982.25,983,17
20170501|2016-10-04 11:00,4,982.75,983.5,981.25,982.25,14
20170501|2016-10-04 11:30,4,982.5,985.75,982.5,983.25,31
20170501|2016-10-04 12:00,4,982.25,983.5,981.75,982,110
20170501|2016-10-04 12:30,4,982,983.75,982,982.75,91
20170501|2016-10-04 13:00,4,981.75,983.5,981.5,981.5,66
20170501|2016-10-04 19:00,5,982,982,982,982,4
20170501|2016-10-04 22:30,5,982,982,982,982,3
20170501|2016-10-05 00:00,5,982,982,982,982,1
20170501|2016-10-05 01:30,5,982.75,982.75,982.25,982.25,2
20170501|2016-10-05 02:00,5,983.25,983.25,983.25,983.25,1
20170501|2016-10-05 03:00,5,982.5,982.75,982.5,982.75,2
20170501|2016-10-05 03:30,5,984,984,984,984,2
20170501|2016-10-05 07:00,5,985,985.5,985,985,10
20170501|2016-10-05 07:30,5,984.75,984.75,984.75,984.75,2
20170501|2016-10-05 08:30,5,984.5,985.25,976.25,976.25,178
20170501|2016-10-05 09:00,5,975.75,977.5,970.25,973.5,228
20170501|2016-10-05 09:30,5,973.25,975.5,971.5,974.25,56
20170501|2016-10-05 10:00,5,975.25,978.75,974.75,978.25,45
20170501|2016-10-05 10:30,5,978.5,983.5,978.25,980,106
20170501|2016-10-05 11:00,5,980.25,982,979.75,982,21
20170501|2016-10-05 11:30,5,982.25,982.25,979.25,979.25,60
20170501|2016-10-05 12:00,5,977.75,978.75,976.5,977.25,40
20170501|2016-10-05 12:30,5,976.25,978.75,975.75,978.75,27
20170501|2016-10-05 13:00,5,979.25,980,975,975,130
20170501|2016-10-05 20:00,6,974.5,975,974.5,975,3
20170501|2016-10-06 00:30,6,972,972,972,972,2
20170501|2016-10-06 01:30,6,972.25,972.25,972,972.25,70
20170501|2016-10-06 02:00,6,971.75,971.75,971.75,971.75,1
20170501|2016-10-06 02:30,6,971,971,971,971,38
20170501|2016-10-06 03:00,6,971,971,971,971,3
20170501|2016-10-06 03:30,6,971.75,973.5,971.75,973.5,2
20170501|2016-10-06 04:00,6,972.25,972.25,972.25,972.25,1
20170501|2016-10-06 06:00,6,972,972,972,972,5
20170501|2016-10-06 06:30,6,972,972.25,972,972.25,7
20170501|2016-10-06 07:00,6,972,972.25,971.5,972.25,48
20170501|2016-10-06 07:30,6,972.25,973.5,971.5,972.25,78
20170501|2016-10-06 08:30,6,972.25,976.5,968.5,975.25,348
20170501|2016-10-06 09:00,6,976,978.25,973.75,973.75,77
20170501|2016-10-06 09:30,6,974,974.25,969.75,970.75,65
20170501|2016-10-06 10:00,6,970.25,970.25,967.25,968.75,50
20170501|2016-10-06 10:30,6,968.75,972.5,967.75,972.5,135
20170501|2016-10-06 11:00,6,971.75,972.5,971,971.75,42
20170501|2016-10-06 11:30,6,971.25,975.25,971,975.25,35
20170501|2016-10-06 12:00,6,974,974.75,973,974.5,35
20170501|2016-10-06 12:30,6,974.25,976,972.75,976,64
20170501|2016-10-06 13:00,6,976.75,978,975.75,978,160
20170501|2016-10-06 19:00,7,977,977,977,977,1
20170501|2016-10-06 19:30,7,980,980,980,980,1
20170501|2016-10-06 21:30,7,978.25,978.5,978.25,978.5,2
20170501|2016-10-07 00:00,7,978.5,978.5,977.75,978,5
20170501|2016-10-07 01:00,7,979.5,979.5,979.5,979.5,3
20170501|2016-10-07 01:30,7,980,980,980,980,3
20170501|2016-10-07 02:00,7,980.5,980.5,980.25,980.25,2
20170501|2016-10-07 02:30,7,979.25,979.25,979.25,979.25,1
20170501|2016-10-07 04:00,7,979.75,979.75,979.75,979.75,1
20170501|2016-10-07 05:00,7,978.5,978.5,978.5,978.5,6
20170501|2016-10-07 06:30,7,978.25,978.25,976.75,976.75,4
20170501|2016-10-07 07:00,7,977.5,977.5,977.5,977.5,1
20170501|2016-10-07 07:30,7,977.25,977.25,977.25,977.25,4
20170501|2016-10-07 08:30,7,977.25,985.25,977.25,985.25,325
20170501|2016-10-07 09:00,7,985.75,986,984,985,105
20170501|2016-10-07 09:30,7,985.5,988.75,985.25,985.75,165
20170501|2016-10-07 10:00,7,985.75,986.75,976.25,978,266
20170501|2016-10-07 10:30,7,978.25,978.25,974,976.25,249
20170501|2016-10-07 11:00,7,976,978,973.5,978,26
20170501|2016-10-07 11:30,7,978,980.25,977,977,21
20170501|2016-10-07 12:00,7,976.5,978.25,975.5,976.75,87
20170501|2016-10-07 12:30,7,977.25,979,977.25,978.75,85
20170501|2016-10-07 13:00,7,978.25,978.25,973,974.25,192
20170501|2016-10-09 19:00,10,973.5,973.5,973.5,973.5,10
20170501|2016-10-09 19:30,10,975.5,977.75,973.5,973.75,28
20170501|2016-10-09 20:00,10,972,972,969,971,109
20170501|2016-10-09 20:30,10,971,971,970,970,7
20170501|2016-10-09 21:00,10,968.5,968.5,968.5,968.5,3
20170501|2016-10-09 21:30,10,968.5,968.5,968.25,968.5,22
20170501|2016-10-10 00:30,10,971,971,971,971,1
20170501|2016-10-10 01:30,10,973,973.5,973,973.5,3
20170501|2016-10-10 02:00,10,972.25,972.25,971.75,971.75,3
20170501|2016-10-10 03:00,10,971.25,971.25,971.25,971.25,1
20170501|2016-10-10 05:00,10,972.5,972.5,972.5,972.5,1
20170501|2016-10-10 06:00,10,973.25,973.25,971.75,971.75,21
20170501|2016-10-10 06:30,10,971.5,971.75,971,971,7
20170501|2016-10-10 07:00,10,971.25,972,970.5,972,10
20170501|2016-10-10 07:30,10,971.75,971.75,971.75,971.75,4
20170501|2016-10-10 08:30,10,971.75,980,971.5,979,286
20170501|2016-10-10 09:00,10,979.5,982.75,978.75,979,193
20170501|2016-10-10 09:30,10,979,981.25,974,974,251
20170501|2016-10-10 10:00,10,974,974.75,972.75,973.5,128
20170501|2016-10-10 10:30,10,974.75,975.75,974,974.5,40
20170501|2016-10-10 11:00,10,974.25,974.75,972.25,974.5,171
20170501|2016-10-10 11:30,10,975,978.25,975,975.5,68
20170501|2016-10-10 12:00,10,975.75,976.5,974.75,974.75,52
20170501|2016-10-10 12:30,10,975.25,976.75,975.25,976.5,38
20170501|2016-10-10 13:00,10,975.5,976.5,973.75,974,115
20170501|2016-10-10 19:00,11,973.75,974.25,972.75,972.75,17
20170501|2016-10-10 19:30,11,972.75,973.25,972.75,973.25,9
20170501|2016-10-10 20:00,11,973.5,973.5,972.25,972.25,3
20170501|2016-10-10 21:30,11,977,977,977,977,7
20170501|2016-10-11 00:30,11,978.5,978.5,978.5,978.5,2
20170501|2016-10-11 01:00,11,978,978,978,978,20
20170501|2016-10-11 01:30,11,978,978,978,978,1
20170501|2016-10-11 02:00,11,977.5,977.5,977.5,977.5,1
20170501|2016-10-11 03:30,11,977.25,977.5,976.5,977.5,9
20170501|2016-10-11 06:30,11,976.5,976.75,975.5,976.75,19
20170501|2016-10-11 07:00,11,975.75,977.25,975.5,977,8
20170501|2016-10-11 07:30,11,976.25,976.25,976.25,976.25,25
20170501|2016-10-11 08:30,11,977,980.5,977,978.5,99
20170501|2016-10-11 09:00,11,978.25,978.25,976,977,72
20170501|2016-10-11 09:30,11,978,979.75,977.75,978.75,68
20170501|2016-10-11 10:00,11,979.5,979.75,975.25,975.25,81
20170501|2016-10-11 10:30,11,976.25,977.5,975.5,976.5,108
20170501|2016-10-11 11:00,11,978,978,976.75,977.25,25
20170501|2016-10-11 11:30,11,977.25,978.25,977,977,61
20170501|2016-10-11 12:00,11,977.25,978,976,977,62
20170501|2016-10-11 12:30,11,977.25,978.5,976.25,978,46
20170501|2016-10-11 13:00,11,977.5,977.5,973.5,973.75,128
20170501|2016-10-11 19:00,12,973.5,974.25,973.25,973.25,71
20170501|2016-10-11 19:30,12,972.75,973.25,972.75,972.75,9
20170501|2016-10-11 20:00,12,972.5,972.5,972.5,972.5,2
20170501|2016-10-11 20:30,12,974.25,974.25,974.25,974.25,3
20170501|2016-10-11 21:30,12,974.5,975,974.5,975,13
20170501|2016-10-11 22:00,12,975,975,975,975,1
20170501|2016-10-11 22:30,12,976,976,976,976,6
20170501|2016-10-12 00:30,12,976.25,976.25,971.75,971.75,131
20170501|2016-10-12 01:00,12,972,972.75,971.75,972.75,45
20170501|2016-10-12 01:30,12,972,972,970.75,971.75,6
20170501|2016-10-12 02:00,12,970.75,970.75,970.75,970.75,1
20170501|2016-10-12 02:30,12,971.5,972,971.5,971.5,12
20170501|2016-10-12 03:00,12,971.75,972,971.75,971.75,6
20170501|2016-10-12 03:30,12,971.75,972.25,971.75,972.25,10
20170501|2016-10-12 04:00,12,974,974,974,974,1
20170501|2016-10-12 04:30,12,974.75,975,974.75,974.75,12
20170501|2016-10-12 05:00,12,974.5,974.5,974.5,974.5,7
20170501|2016-10-12 05:30,12,975.5,977,975.5,976.75,19
20170501|2016-10-12 06:00,12,977,977.25,976.75,976.75,7
20170501|2016-10-12 06:30,12,977.25,977.25,977.25,977.25,2
20170501|2016-10-12 07:00,12,977.25,977.25,974.75,974.75,13
20170501|2016-10-12 07:30,12,974.75,975.25,974.75,975.25,13
20170501|2016-10-12 08:30,12,975.75,979,974,978.25,49
20170501|2016-10-12 09:00,12,978.25,979,977.5,979,108
20170501|2016-10-12 09:30,12,980,983.25,979.5,979.5,156
20170501|2016-10-12 10:00,12,978.25,978.25,973.5,973.75,133
20170501|2016-10-12 10:30,12,974,974.75,972.75,973.25,226
20170501|2016-10-12 11:00,12,973.75,990,973.75,981,597
20170501|2016-10-12 11:30,12,979.75,979.75,973.75,975,320
20170501|2016-10-12 12:00,12,975.75,975.75,972.5,972.5,65
20170501|2016-10-12 12:30,12,972.25,973.25,968,968.5,138
20170501|2016-10-12 13:00,12,968.75,968.75,965,967.25,300
20170501|2016-10-12 19:00,13,967,967,966.75,966.75,2
20170501|2016-10-12 20:00,13,970,970,970,970,2
20170501|2016-10-12 21:30,13,970,970,970,970,2
20170501|2016-10-12 22:00,13,970.25,970.25,968.75,968.75,4
20170501|2016-10-12 22:30,13,968.75,969.5,968.75,969.25,9
20170501|2016-10-12 23:00,13,968.25,968.25,968,968,8
20170501|2016-10-12 23:30,13,969,969,969,969,1
20170501|2016-10-13 00:00,13,968,968,967.75,967.75,3
20170501|2016-10-13 00:30,13,967.5,967.75,964.25,964.25,299
20170501|2016-10-13 01:00,13,964.5,964.5,963.75,964,8
20170501|2016-10-13 02:00,13,963.25,964.25,963.25,964.25,2
20170501|2016-10-13 02:30,13,964,964.5,964,964.25,9
20170501|2016-10-13 03:00,13,963.75,964.5,963.75,964.5,6
20170501|2016-10-13 03:30,13,963.75,963.75,963.75,963.75,5
20170501|2016-10-13 04:30,13,964,964,963.75,963.75,3
20170501|2016-10-13 06:00,13,964.5,964.5,964.5,964.5,2
20170501|2016-10-13 06:30,13,964.5,966,964.5,965.75,71
20170501|2016-10-13 07:00,13,966.5,969,965.75,969,25
20170501|2016-10-13 07:30,13,967.5,968.25,967.5,968.25,2
20170501|2016-10-13 08:30,13,968.25,968.25,959.75,960.75,175
20170501|2016-10-13 09:00,13,960,963.5,959.75,960.75,146
20170501|2016-10-13 09:30,13,960.25,965.75,960.25,965.25,55
20170501|2016-10-13 10:00,13,964.75,965.25,962.75,963.75,59
20170501|2016-10-13 10:30,13,963,964.25,961.5,964.25,27
20170501|2016-10-13 11:00,13,963.75,968,963,967.25,111
20170501|2016-10-13 11:30,13,967.25,973.5,967.25,969.75,136
20170501|2016-10-13 12:00,13,969.75,973,969.5,971.75,167
20170501|2016-10-13 12:30,13,973,980.5,973,977.5,281
20170501|2016-10-13 13:00,13,977.5,979,976.25,976.75,148
20170501|2016-10-13 19:00,14,977.25,977.25,976.75,976.75,4
20170501|2016-10-13 20:00,14,974,974,974,974,15
20170501|2016-10-13 20:30,14,976.5,977.5,976.5,977.5,16
20170501|2016-10-13 21:00,14,980,980,980,980,1
20170501|2016-10-13 21:30,14,978.25,978.25,978.25,978.25,1
20170501|2016-10-13 22:00,14,979.25,979.5,979.25,979.5,2
20170501|2016-10-13 22:30,14,979.25,979.25,978.25,978.25,13
20170501|2016-10-13 23:30,14,978,978,978,978,1
20170501|2016-10-14 00:30,14,978.75,979,978,978,4
20170501|2016-10-14 01:00,14,977.75,980.5,977.75,980.5,61
20170501|2016-10-14 01:30,14,981,981,981,981,3
20170501|2016-10-14 02:30,14,982.75,985,982.75,985,35
20170501|2016-10-14 05:00,14,985,985.5,985,985.5,3
20170501|2016-10-14 05:30,14,984.75,984.75,982.75,982.75,8
20170501|2016-10-14 06:00,14,982.25,983,982.25,983,6
20170501|2016-10-14 06:30,14,983.25,983.25,982.75,982.75,2
20170501|2016-10-14 07:00,14,982.25,983.25,981.75,982,10
20170501|2016-10-14 07:30,14,982,983.25,982,983.25,9
20170501|2016-10-14 08:30,14,984,994,984,990.25,475
20170501|2016-10-14 09:00,14,991.25,992.75,989,992.75,82
20170501|2016-10-14 09:30,14,993,994.75,991.25,992.5,192
20170501|2016-10-14 10:00,14,993,993.5,986.75,987.75,180
20170501|2016-10-14 10:30,14,987.75,990.25,987.5,988.25,153
20170501|2016-10-14 11:00,14,989,991.25,988.75,991,60
20170501|2016-10-14 11:30,14,990.25,990.25,987.5,988.75,63
20170501|2016-10-14 12:00,14,987.25,990,986.5,988.75,97
20170501|2016-10-14 12:30,14,988.25,989.25,987.25,987.25,81
20170501|2016-10-14 13:00,14,986.25,986.25,982.25,983.5,373
20170501|2016-10-16 19:00,17,982.5,988.75,982.25,988.75,27
20170501|2016-10-16 19:30,17,990.25,990.25,988.75,988.75,5
20170501|2016-10-16 20:00,17,990,990.5,989.75,990.5,6
20170501|2016-10-16 20:30,17,988.75,989.25,987.25,987.25,6
20170501|2016-10-16 21:00,17,988.25,988.75,988.25,988.75,21
20170501|2016-10-16 21:30,17,989.75,990.25,989,990.25,53
20170501|2016-10-16 22:00,17,991.75,992,991.5,991.75,23
20170501|2016-10-16 23:00,17,990.75,990.75,990.75,990.75,3
20170501|2016-10-16 23:30,17,990,990.5,990,990.5,23
20170501|2016-10-17 00:30,17,992,992.25,992,992.25,20
20170501|2016-10-17 01:00,17,992.25,993,990.75,990.75,33
20170501|2016-10-17 02:30,17,992,992,992,992,1
20170501|2016-10-17 03:00,17,991.25,991.75,991.25,991.75,3
20170501|2016-10-17 03:30,17,992.25,992.5,990.5,990.5,11
20170501|2016-10-17 04:30,17,991,991,991,991,3
20170501|2016-10-17 05:00,17,991,991.5,991,991.25,20
20170501|2016-10-17 05:30,17,991.25,991.25,991.25,991.25,6
20170501|2016-10-17 06:00,17,991.75,992,991.75,992,5
20170501|2016-10-17 06:30,17,991.5,992.25,991,991,13
20170501|2016-10-17 07:00,17,992.75,992.75,990.25,991.25,20
20170501|2016-10-17 07:30,17,991.75,992.25,991.25,991.75,18
20170501|2016-10-17 08:30,17,992,998,988,990.5,604
20170501|2016-10-17 09:00,17,989.5,991.5,986.75,991.5,221
20170501|2016-10-17 09:30,17,992,992.75,989.25,991,98
20170501|2016-10-17 10:00,17,992,993.25,990.5,992.75,139
20170501|2016-10-17 10:30,17,992,994,991.75,993.25,86
20170501|2016-10-17 11:00,17,993.5,993.5,989.5,991,59
20170501|2016-10-17 11:30,17,990.5,993.25,990.25,992.75,54
20170501|2016-10-17 12:00,17,992.75,994.25,992.5,993.5,44
20170501|2016-10-17 12:30,17,994,996.75,993.75,996.25,128
20170501|2016-10-17 13:00,17,996.75,999.25,996.75,999.25,449
20170501|2016-10-17 19:00,18,998,998,998,998,31
20170501|2016-10-17 19:30,18,997.5,997.5,997,997,17
20170501|2016-10-17 20:00,18,996.25,996.75,995.25,996.5,17
20170501|2016-10-17 20:30,18,997,999,997,999,16
20170501|2016-10-17 21:00,18,1000,1000,999.5,999.5,118
20170501|2016-10-17 21:30,18,1000.5,1000.5,999.5,999.5,114
20170501|2016-10-17 22:00,18,999.5,999.5,999.5,999.5,1
20170501|2016-10-17 23:00,18,999,999,997.75,998.5,7
20170501|2016-10-17 23:30,18,998.25,998.75,998.25,998.5,5
20170501|2016-10-18 00:00,18,998.25,998.25,997.75,997.75,4
20170501|2016-10-18 00:30,18,999.75,1002.25,999.75,1002.25,254
20170501|2016-10-18 01:00,18,1002.5,1002.5,1002.5,1002.5,8
20170501|2016-10-18 01:30,18,1003,1003,1003,1003,25
20170501|2016-10-18 02:00,18,1003,1003.75,1003,1003.75,13
20170501|2016-10-18 02:30,18,1003.25,1003.25,1003.25,1003.25,1
20170501|2016-10-18 03:00,18,1002.25,1002.25,1000.75,1000.75,4
20170501|2016-10-18 03:30,18,1001.5,1003,1001.5,1002.5,21
20170501|2016-10-18 04:00,18,1003,1003,1001.5,1001.5,13
20170501|2016-10-18 04:30,18,1001,1001,998.75,998.75,21
20170501|2016-10-18 05:00,18,999.75,999.75,999.75,999.75,7
20170501|2016-10-18 05:30,18,1001,1001,998.75,998.75,10
20170501|2016-10-18 06:00,18,998.5,999.75,996.5,998.75,28
20170501|2016-10-18 06:30,18,999,999,997,998,20
20170501|2016-10-18 07:00,18,998,998.25,995.75,995.75,8
20170501|2016-10-18 07:30,18,995,995,995,995,2
20170501|2016-10-18 08:30,18,995.25,1001,995,997.75,286
20170501|2016-10-18 09:00,18,998,1002,996.75,1000.75,306
20170501|2016-10-18 09:30,18,1002,1006,1001,1001,541
20170501|2016-10-18 10:00,18,1001.25,1005,999.75,1005,68
20170501|2016-10-18 10:30,18,1005,1006.75,1004.25,1004.75,104
20170501|2016-10-18 11:00,18,1005.25,1006.5,1002,1004.75,239
20170501|2016-10-18 11:30,18,1004.75,1005.75,1003.5,1004,84
20170501|2016-10-18 12:00,18,1004,1004.25,1000.25,1000.25,149
20170501|2016-10-18 12:30,18,1000.25,1000.75,994.25,995,180
20170501|2016-10-18 13:00,18,994.75,995.5,993.5,994,203
20170501|2016-10-18 19:00,19,993.5,995,993.25,994.75,16
20170501|2016-10-18 19:30,19,995.75,995.75,995.75,995.75,1
20170501|2016-10-18 20:00,19,997,998.75,997,997.5,6
20170501|2016-10-18 20:30,19,997.5,997.5,996.75,996.75,7
20170501|2016-10-18 21:00,19,997.75,997.75,996,996,4
20170501|2016-10-18 22:00,19,996.5,996.5,995.5,995.5,5
20170501|2016-10-19 00:00,19,996.75,996.75,996.75,996.75,1
20170501|2016-10-19 00:30,19,993.75,993.75,993.25,993.25,7
20170501|2016-10-19 01:00,19,992.75,997.75,992.75,997,5
20170501|2016-10-19 01:30,19,997,999.75,996.25,999.75,12
20170501|2016-10-19 02:00,19,998.25,998.25,997.75,997.75,48
20170501|2016-10-19 02:30,19,996.5,996.5,996,996,80
20170501|2016-10-19 03:00,19,996,996,996,996,3
20170501|2016-10-19 03:30,19,995.25,995.25,994.25,994.25,13
20170501|2016-10-19 04:00,19,994.75,995,994.75,995,9
20170501|2016-10-19 04:30,19,994.75,994.75,994,994,2
20170501|2016-10-19 05:00,19,994.25,994.5,994,994,14
20170501|2016-10-19 05:30,19,994.25,994.75,994.25,994.75,2
20170501|2016-10-19 06:00,19,994,994,994,994,1
20170501|2016-10-19 06:30,19,995.25,995.25,995.25,995.25,5
20170501|2016-10-19 07:00,19,994.75,995.25,994,994,6
20170501|2016-10-19 07:30,19,994,994.5,994,994.5,17
20170501|2016-10-19 08:30,19,994.5,1000.25,994.5,998.75,410
20170501|2016-10-19 09:00,19,999.25,1001.25,996.75,999.5,156
20170501|2016-10-19 09:30,19,1000,1002,999.5,1001,190
20170501|2016-10-19 10:00,19,999,1000,997.5,999.5,45
20170501|2016-10-19 10:30,19,999.75,1001.25,998,1000.25,38
20170501|2016-10-19 11:00,19,1000.25,1003.75,998.5,1003.25,109
20170501|2016-10-19 11:30,19,1003.5,1003.5,1000.25,1001.75,90
20170501|2016-10-19 12:00,19,1001.5,1002.5,1001,1002,77
20170501|2016-10-19 12:30,19,1000.75,1001.25,1000.25,1000.5,89
20170501|2016-10-19 13:00,19,1000.25,1004.5,999.5,1004.25,246
20170501|2016-10-19 19:00,20,1003,1004,1003,1004,22
20170501|2016-10-19 19:30,20,1004.25,1004.75,1004.25,1004.75,21
20170501|2016-10-19 20:00,20,1004.75,1006.5,1004.75,1005.5,87
20170501|2016-10-19 20:30,20,1006.5,1006.5,1006,1006,23
20170501|2016-10-19 21:00,20,1006.25,1006.5,1006.25,1006.5,63
20170501|2016-10-19 21:30,20,1006.75,1006.75,1005.75,1005.75,26
20170501|2016-10-19 22:00,20,1007,1007,1006.75,1007,95
20170501|2016-10-19 23:00,20,1007,1007,1007,1007,19
20170501|2016-10-20 00:00,20,1007,1007,1007,1007,3
20170501|2016-10-20 00:30,20,1007.5,1007.75,1006.75,1007.25,161
20170501|2016-10-20 01:00,20,1007.5,1007.5,1006.5,1006.5,6
20170501|2016-10-20 01:30,20,1006.5,1007.5,1006.5,1007.5,7
20170501|2016-10-20 02:00,20,1007.5,1007.5,1006.25,1006.5,13
20170501|2016-10-20 02:30,20,1007,1007,1007,1007,2
20170501|2016-10-20 03:00,20,1007.75,1007.75,1007.25,1007.25,23
20170501|2016-10-20 03:30,20,1007.25,1007.5,1007.25,1007.5,14
20170501|2016-10-20 04:00,20,1006,1006.25,1005.25,1006.25,22
20170501|2016-10-20 05:00,20,1006.25,1007,1005.75,1007,19
20170501|2016-10-20 05:30,20,1007,1007,1007,1007,2
20170501|2016-10-20 06:00,20,1005.75,1006.75,1005.75,1006.75,24
20170501|2016-10-20 06:30,20,1007,1007,1005.75,1005.75,10
20170501|2016-10-20 07:00,20,1006,1007.5,1006,1007,23
20170501|2016-10-20 07:30,20,1007,1008,1006.75,1006.75,127
20170501|2016-10-20 08:30,20,1007.5,1010.75,1005,1005.75,535
20170501|2016-10-20 09:00,20,1005.75,1007.75,1000.5,1000.5,190
20170501|2016-10-20 09:30,20,1000.75,1001,995.25,997.75,196
20170501|2016-10-20 10:00,20,997.25,998.75,996.5,996.75,125
20170501|2016-10-20 10:30,20,996.75,997.75,996,997.5,101
20170501|2016-10-20 11:00,20,997.75,1001.75,997.75,1000.5,78
20170501|2016-10-20 11:30,20,1000.75,1004.25,999.25,999.25,138
20170501|2016-10-20 12:00,20,999.25,1000,998.25,999,126
20170501|2016-10-20 12:30,20,998.5,999.5,998,999.25,134
20170501|2016-10-20 13:00,20,998.5,998.5,996.5,997.75,174
20170501|2016-10-20 19:00,21,997.75,999.75,997.5,999.75,8
20170501|2016-10-20 20:00,21,999,999,998.75,998.75,3
20170501|2016-10-21 01:30,21,999.5,999.5,999.5,999.5,1
20170501|2016-10-21 02:00,21,998.75,998.75,998.75,998.75,1
20170501|2016-10-21 02:30,21,998.75,998.75,998.75,998.75,1
20170501|2016-10-21 03:30,21,997.25,997.5,997.25,997.25,9
20170501|2016-10-21 04:00,21,998,998,998,998,25
20170501|2016-10-21 04:30,21,999,1000.25,999,1000.25,4
20170501|2016-10-21 05:00,21,999.75,1000.75,999.5,1000.75,14
20170501|2016-10-21 05:30,21,999.75,999.75,999.75,999.75,1
20170501|2016-10-21 06:30,21,998.75,998.75,998.75,998.75,3
20170501|2016-10-21 07:00,21,998,998.5,998,998.5,3
20170501|2016-10-21 07:30,21,998.75,998.75,998.75,998.75,1
20170501|2016-10-21 08:30,21,999.75,1003.5,997.25,1003.25,199
20170501|2016-10-21 09:00,21,1003.5,1004.25,1002.25,1002.5,114
20170501|2016-10-21 09:30,21,1003.5,1005.75,1001.75,1002,200
20170501|2016-10-21 10:00,21,1002.25,1004.75,1002.25,1003.75,108
20170501|2016-10-21 10:30,21,1003.5,1004.5,1000.5,1001.25,155
20170501|2016-10-21 11:00,21,1001.25,1003.25,1001.25,1003,121
20170501|2016-10-21 11:30,21,1003,1004.75,1002.75,1004.5,88
20170501|2016-10-21 12:00,21,1004.25,1005.75,1004.25,1005.5,125
20170501|2016-10-21 12:30,21,1005.75,1005.75,1003.25,1003.25,90
20170501|2016-10-21 13:00,21,1003.75,1006.25,1003.5,1006,236
20170501|2016-10-23 19:00,24,1005,1005,1003,1003.25,46
20170501|2016-10-23 19:30,24,1004.25,1004.25,1004.25,1004.25,5
20170501|2016-10-23 20:00,24,1002.75,1004.5,1002.5,1004.5,21
20170501|2016-10-23 20:30,24,1005.5,1006,1004.75,1004.75,5
20170501|2016-10-23 22:00,24,1007,1010,1007,1010,26
20170501|2016-10-23 22:30,24,1009,1009,1009,1009,4
20170501|2016-10-24 00:30,24,1009.75,1010.75,1009.75,1010.75,5
20170501|2016-10-24 01:00,24,1011,1012.5,1010.5,1012.5,39
20170501|2016-10-24 01:30,24,1013.25,1014.25,1013.25,1013.75,20
20170501|2016-10-24 02:00,24,1012.75,1015,1012.5,1015,63
20170501|2016-10-24 02:30,24,1015.25,1015.75,1014.75,1014.75,7
20170501|2016-10-24 03:00,24,1014.5,1015.5,1014.5,1015.25,13
20170501|2016-10-24 03:30,24,1016,1018,1016,1018,29
20170501|2016-10-24 04:00,24,1018.25,1018.5,1017.75,1018.5,13
20170501|2016-10-24 04:30,24,1018,1020,1018,1019.25,47
20170501|2016-10-24 05:00,24,1019.5,1019.5,1017.5,1017.75,39
20170501|2016-10-24 05:30,24,1018,1020.75,1018,1019.5,28
20170501|2016-10-24 06:00,24,1019.5,1019.5,1017,1017,16
20170501|2016-10-24 06:30,24,1018.5,1018.5,1016.5,1016.5,34
20170501|2016-10-24 07:00,24,1016.5,1017.5,1016.5,1017.25,71
20170501|2016-10-24 07:30,24,1017.75,1017.75,1017.25,1017.25,50
20170501|2016-10-24 08:30,24,1017.5,1021,1012.5,1013.25,749
20170501|2016-10-24 09:00,24,1013.5,1013.5,1007.75,1011.5,633
20170501|2016-10-24 09:30,24,1011.5,1012.25,1008.75,1012,395
20170501|2016-10-24 10:00,24,1011.75,1013.75,1010.5,1011.5,270
20170501|2016-10-24 10:30,24,1011.75,1014,1011,1011.5,202
20170501|2016-10-24 11:00,24,1011.5,1014,1011.25,1013.75,83
20170501|2016-10-24 11:30,24,1014,1016.75,1014,1016.25,183
20170501|2016-10-24 12:00,24,1015.75,1017.5,1015.25,1017.5,147
20170501|2016-10-24 12:30,24,1017.5,1019.5,1017,1019,310
20170501|2016-10-24 13:00,24,1019.25,1020.5,1014.5,1014.5,447
20170501|2016-10-24 19:00,25,1014.25,1015,1013.5,1015,45
20170501|2016-10-24 20:00,25,1015.5,1015.5,1015.25,1015.5,10
20170501|2016-10-24 20:30,25,1016.5,1016.5,1014.25,1015,8
20170501|2016-10-24 21:00,25,1015,1016.25,1014.75,1016.25,15
20170501|2016-10-24 21:30,25,1015.75,1015.75,1014,1014.75,9
20170501|2016-10-24 22:00,25,1014,1016.25,1014,1015.75,10
20170501|2016-10-24 23:00,25,1014.75,1015,1014.5,1015,6
20170501|2016-10-24 23:30,25,1014.25,1014.25,1013.75,1014,8
20170501|2016-10-25 00:30,25,1014.25,1015.75,1014.25,1015.75,4
20170501|2016-10-25 01:00,25,1015.5,1015.5,1014.75,1014.75,10
20170501|2016-10-25 01:30,25,1015.5,1015.5,1013,1013,18
20170501|2016-10-25 02:00,25,1013.5,1013.5,1012.25,1012.25,10
20170501|2016-10-25 02:30,25,1011.75,1011.75,1011.75,1011.75,2
20170501|2016-10-25 03:00,25,1011.5,1011.75,1011,1011.75,6
20170501|2016-10-25 03:30,25,1012.25,1012.25,1012.25,1012.25,4
20170501|2016-10-25 04:00,25,1011.75,1012,1011.5,1012,14
20170501|2016-10-25 04:30,25,1011.75,1012,1011.75,1012,10
20170501|2016-10-25 05:00,25,1012,1012,1011.5,1011.5,7
20170501|2016-10-25 05:30,25,1011.5,1012.25,1011.5,1012,3
20170501|2016-10-25 06:00,25,1012.25,1013,1012.25,1013,4
20170501|2016-10-25 06:30,25,1013.5,1013.75,1013.25,1013.25,6
20170501|2016-10-25 07:00,25,1013.5,1014.25,1013,1013,20
20170501|2016-10-25 07:30,25,1013.75,1015,1013.75,1015,22
20170501|2016-10-25 08:30,25,1015.75,1021.25,1015.25,1020.75,565
20170501|2016-10-25 09:00,25,1021,1021.75,1012.5,1013.75,651
20170501|2016-10-25 09:30,25,1012.75,1014.75,1006.5,1010.5,429
20170501|2016-10-25 10:00,25,1010.5,1016.5,1010,1016.5,206
20170501|2016-10-25 10:30,25,1017,1018.5,1014.25,1014.75,197
20170501|2016-10-25 11:00,25,1015,1018.25,1014,1018,131
20170501|2016-10-25 11:30,25,1017.75,1019.25,1017,1018.75,58
20170501|2016-10-25 12:00,25,1018.75,1021.25,1018.5,1020.25,195
20170501|2016-10-25 12:30,25,1020,1020.5,1017.75,1019.25,194
20170501|2016-10-25 13:00,25,1019.25,1020,1015.25,1015.25,291
20170501|2016-10-25 19:00,26,1015,1015.5,1014.75,1015.25,14
20170501|2016-10-25 19:30,26,1015.5,1016.25,1015.5,1016.25,42
20170501|2016-10-25 20:00,26,1018,1021,1018,1021,32
20170501|2016-10-25 20:30,26,1020.5,1021.5,1020.5,1021.5,31
20170501|2016-10-25 21:00,26,1021.75,1021.75,1021.75,1021.75,1
20170501|2016-10-25 21:30,26,1021.25,1022.75,1021.25,1022.25,22
20170501|2016-10-25 22:00,26,1021.5,1023,1021.5,1022.75,43
20170501|2016-10-25 22:30,26,1022.75,1022.75,1022.75,1022.75,1
20170501|2016-10-25 23:00,26,1023,1023,1022.75,1023,5
20170501|2016-10-26 00:00,26,1023,1023,1023,1023,6
20170501|2016-10-26 00:30,26,1023,1024.75,1022.25,1024,463
20170501|2016-10-26 01:00,26,1022.5,1026.25,1022.5,1025.75,597
20170501|2016-10-26 01:30,26,1025.75,1026.5,1025.75,1026.25,205
20170501|2016-10-26 02:00,26,1026,1026,1025.5,1025.75,22
20170501|2016-10-26 02:30,26,1025.5,1025.5,1025,1025,43
20170501|2016-10-26 03:00,26,1025.5,1025.75,1025.25,1025.25,16
20170501|2016-10-26 03:30,26,1025.25,1025.25,1025,1025.25,24
20170501|2016-10-26 04:00,26,1025,1025,1024.75,1024.75,7
20170501|2016-10-26 04:30,26,1024.75,1024.75,1023,1023.5,31
20170501|2016-10-26 05:00,26,1024,1024,1023.75,1023.75,3
20170501|2016-10-26 05:30,26,1023.25,1024,1023.25,1024,7
20170501|2016-10-26 06:00,26,1023.75,1024,1023.5,1024,10
20170501|2016-10-26 06:30,26,1024,1024,1022.5,1022.5,77
20170501|2016-10-26 07:00,26,1023,1023,1022.25,1022.75,76
20170501|2016-10-26 07:30,26,1023,1023.5,1023,1023.5,15
20170501|2016-10-26 08:30,26,1023,1025.75,1019,1022,634
20170501|2016-10-26 09:00,26,1022,1025.5,1021.75,1025.5,292
20170501|2016-10-26 09:30,26,1025.75,1028.75,1025.25,1027,570
20170501|2016-10-26 10:00,26,1027.25,1028.75,1025.75,1027,299
20170501|2016-10-26 10:30,26,1027.75,1028.75,1024,1024,275
20170501|2016-10-26 11:00,26,1024.25,1028.25,1023,1027.75,247
20170501|2016-10-26 11:30,26,1028,1030.25,1027.5,1028.75,684
20170501|2016-10-26 12:00,26,1028.75,1030.5,1028.25,1030,232
20170501|2016-10-26 12:30,26,1030,1030.75,1028.25,1030,374
20170501|2016-10-26 13:00,26,1030,1035.25,1030,1033.5,1913
20170501|2016-10-26 19:00,27,1032,1033.25,1031.75,1032.75,61
20170501|2016-10-26 19:30,27,1033,1033,1033,1033,1
20170501|2016-10-26 20:00,27,1033.5,1035.5,1032.5,1035.5,170
20170501|2016-10-26 20:30,27,1036,1037.75,1035.75,1037.75,396
20170501|2016-10-26 21:00,27,1037.25,1037.25,1037.25,1037.25,2
20170501|2016-10-26 21:30,27,1038,1038,1035.75,1036,195
20170501|2016-10-26 22:00,27,1035.75,1036.5,1032.5,1035,69
20170501|2016-10-26 22:30,27,1035.5,1035.5,1035.5,1035.5,133
20170501|2016-10-26 23:00,27,1035.5,1035.5,1034.75,1034.75,15
20170501|2016-10-26 23:30,27,1033.25,1033.25,1033.25,1033.25,10
20170501|2016-10-27 00:30,27,1035,1036,1035,1036,148
20170501|2016-10-27 01:00,27,1035.25,1037.25,1035.25,1036,146
20170501|2016-10-27 01:30,27,1036.5,1038,1036.5,1037.25,81
20170501|2016-10-27 02:00,27,1037.25,1039,1037.25,1038.25,45
20170501|2016-10-27 02:30,27,1039.25,1039.75,1037,1037.25,60
20170501|2016-10-27 03:00,27,1037.5,1039.75,1037.5,1039.5,12
20170501|2016-10-27 03:30,27,1039.5,1039.75,1039,1039.5,48
20170501|2016-10-27 04:00,27,1039.5,1039.75,1039.5,1039.5,67
20170501|2016-10-27 04:30,27,1039.5,1039.75,1039.25,1039.75,19
20170501|2016-10-27 05:00,27,1039.75,1040.75,1039.75,1040.75,27
20170501|2016-10-27 06:00,27,1040,1040,1039.25,1039.25,37
20170501|2016-10-27 06:30,27,1039.75,1039.75,1038.5,1038.5,156
20170501|2016-10-27 07:00,27,1038,1038.25,1032.75,1032.75,60
20170501|2016-10-27 07:30,27,1032.5,1032.75,1031,1032,62
20170501|2016-10-27 08:30,27,1032,1035,1025.75,1028.75,2368
20170501|2016-10-27 09:00,27,1028.75,1037.75,1028.5,1037,915
20170501|2016-10-27 09:30,27,1037.25,1041,1034.25,1035,1063
20170501|2016-10-27 10:00,27,1035,1040,1033.75,1038.5,546
20170501|2016-10-27 10:30,27,1038.75,1042.5,1038.5,1039.25,945
20170501|2016-10-27 11:00,27,1039.5,1040,1036,1038,323
20170501|2016-10-27 11:30,27,1038,1039,1037.5,1038.25,144
20170501|2016-10-27 12:00,27,1038.25,1039.25,1036,1036.75,185
20170501|2016-10-27 12:30,27,1036.75,1038.75,1036.25,1037.75,183
20170501|2016-10-27 13:00,27,1038.25,1039,1035.5,1035.5,435
20170501|2016-10-27 19:00,28,1035,1035.75,1034.25,1035.5,82
20170501|2016-10-27 19:30,28,1035.75,1037,1035.75,1036.75,21
20170501|2016-10-27 20:00,28,1037,1037,1035.5,1036.5,36
20170501|2016-10-27 20:30,28,1037.5,1038.75,1037.25,1038.5,95
20170501|2016-10-27 21:00,28,1038.75,1039,1038.75,1039,26
20170501|2016-10-27 21:30,28,1039,1039,1036,1036.5,58
20170501|2016-10-27 22:00,28,1036.25,1036.25,1034.75,1036,11
20170501|2016-10-27 22:30,28,1035.75,1035.75,1034,1034,11
20170501|2016-10-28 00:00,28,1035,1035.5,1035,1035.5,2
20170501|2016-10-28 01:00,28,1036.5,1038.25,1036.5,1038.25,29
20170501|2016-10-28 01:30,28,1037,1038.75,1037,1038.5,156
20170501|2016-10-28 02:00,28,1037.5,1038,1037.5,1037.75,70
20170501|2016-10-28 02:30,28,1037.5,1038.75,1037.5,1038.75,4
20170501|2016-10-28 03:00,28,1038.25,1038.25,1038.25,1038.25,4
20170501|2016-10-28 04:00,28,1038,1038,1038,1038,1
20170501|2016-10-28 04:30,28,1037.75,1037.75,1037.75,1037.75,2
20170501|2016-10-28 05:00,28,1037.5,1037.5,1036.25,1036.25,6
20170501|2016-10-28 05:30,28,1036.25,1037.25,1036.25,1037.25,7
20170501|2016-10-28 06:00,28,1037.25,1038,1037.25,1038,9
20170501|2016-10-28 06:30,28,1038,1038,1037.25,1037.25,4
20170501|2016-10-28 07:00,28,1037.25,1037.5,1036.5,1036.5,75
20170501|2016-10-28 07:30,28,1036.5,1036.5,1035,1035.5,30
20170501|2016-10-28 08:30,28,1035,1035,1028.75,1030.75,437
20170501|2016-10-28 09:00,28,1030.75,1036.25,1030.75,1033.75,285
20170501|2016-10-28 09:30,28,1033.75,1037.75,1033.75,1035.5,414
20170501|2016-10-28 10:00,28,1036.25,1038,1034.5,1035.5,286
20170501|2016-10-28 10:30,28,1035.75,1037,1031.75,1031.75,200
20170501|2016-10-28 11:00,28,1031.5,1034.75,1031.5,1034.5,143
20170501|2016-10-28 11:30,28,1034.75,1035.75,1033.25,1033.5,195
20170501|2016-10-28 12:00,28,1033.5,1034.75,1030.5,1032,306
20170501|2016-10-28 12:30,28,1031.5,1033.25,1026.5,1027,316
20170501|2016-10-28 13:00,28,1027.25,1028,1022,1024.25,478
20170501|2016-10-30 19:00,31,1023.5,1027.5,1023.5,1024.75,196
20170501|2016-10-30 19:30,31,1024.75,1024.75,1023.5,1024,15
20170501|2016-10-30 20:00,31,1025,1025,1022,1022,121
20170501|2016-10-30 20:30,31,1023.5,1023.5,1023,1023,2
20170501|2016-10-30 21:00,31,1022.5,1024,1022.5,1023,6
20170501|2016-10-30 21:30,31,1024.5,1025.25,1024,1025,166
20170501|2016-10-30 22:00,31,1025,1025.25,1024.75,1025,54
20170501|2016-10-30 23:00,31,1024.75,1024.75,1024.75,1024.75,14
20170501|2016-10-30 23:30,31,1024.75,1025.25,1024.75,1025,12
20170501|2016-10-31 00:00,31,1024.75,1024.75,1024.75,1024.75,1
20170501|2016-10-31 00:30,31,1025.5,1025.5,1024.75,1024.75,9
20170501|2016-10-31 01:00,31,1025.5,1026.5,1025.25,1025.75,75
20170501|2016-10-31 01:30,31,1026,1026,1024,1024,72
20170501|2016-10-31 02:00,31,1023.75,1023.75,1023.75,1023.75,4
20170501|2016-10-31 03:00,31,1024,1024,1023.75,1023.75,3
20170501|2016-10-31 03:30,31,1024.25,1024.5,1024.25,1024.5,48
20170501|2016-10-31 04:00,31,1024.75,1025,1024.75,1024.75,5
20170501|2016-10-31 04:30,31,1024.75,1025,1024.75,1025,2
20170501|2016-10-31 05:00,31,1025,1025,1024,1024.25,141
20170501|2016-10-31 06:30,31,1023.5,1023.75,1023.25,1023.25,24
20170501|2016-10-31 07:00,31,1022,1022,1020.25,1020.5,26
20170501|2016-10-31 07:30,31,1021,1021,1018.75,1018.75,36
20170501|2016-10-31 08:30,31,1019,1026.5,1018.5,1025,529
20170501|2016-10-31 09:00,31,1025.5,1027.75,1023.25,1023.75,181
20170501|2016-10-31 09:30,31,1023.5,1025.5,1019.5,1024.75,477
20170501|2016-10-31 10:00,31,1025.25,1029,1024,1026.5,290
20170501|2016-10-31 10:30,31,1027.5,1030,1027.5,1029,225
20170501|2016-10-31 11:00,31,1029.25,1029.75,1028,1028.25,110
20170501|2016-10-31 11:30,31,1028.5,1029.5,1025,1026.5,153
20170501|2016-10-31 12:00,31,1026.5,1029.75,1026.5,1028.5,214
20170501|2016-10-31 12:30,31,1027.75,1028.25,1023.75,1024,191
20170501|2016-10-31 13:00,31,1024,1025,1022.5,1025,588
20170501|2016-10-31 19:00,1,1023.5,1024.75,1023.5,1024.75,21
20170501|2016-10-31 19:30,1,1025,1025,1022,1022,31
20170501|2016-10-31 20:00,1,1022.25,1022.25,1021.75,1022,80
20170501|2016-10-31 20:30,1,1021,1023,1021,1023,91
20170501|2016-10-31 21:00,1,1023.75,1026.25,1023.75,1025,95
20170501|2016-10-31 21:30,1,1025,1028,1025,1028,79
20170501|2016-10-31 22:00,1,1027.25,1027.25,1025.25,1025.5,22
20170501|2016-10-31 22:30,1,1024.75,1024.75,1024.75,1024.75,1
20170501|2016-10-31 23:00,1,1025.75,1025.75,1025.75,1025.75,1
20170501|2016-11-01 00:30,1,1025.75,1027.75,1025.75,1027.75,18
20170501|2016-11-01 01:00,1,1027.5,1028.25,1026,1026.25,30
20170501|2016-11-01 01:30,1,1025.5,1026,1022,1023.25,63
20170501|2016-11-01 02:00,1,1023.25,1023.5,1023,1023.25,24
20170501|2016-11-01 02:30,1,1023.25,1023.75,1023,1023.5,35
20170501|2016-11-01 03:00,1,1023,1023.5,1022.5,1022.75,39
20170501|2016-11-01 03:30,1,1023.5,1025,1023.5,1025,144
20170501|2016-11-01 04:00,1,1022.75,1022.75,1022.5,1022.75,5
20170501|2016-11-01 04:30,1,1023.5,1023.5,1021.25,1022.25,12
20170501|2016-11-01 05:00,1,1021.5,1021.5,1021.25,1021.25,3
20170501|2016-11-01 05:30,1,1022.25,1025,1022.25,1024.75,86
20170501|2016-11-01 06:00,1,1023.75,1023.75,1023,1023,8
20170501|2016-11-01 06:30,1,1023.5,1023.75,1023.5,1023.5,65
20170501|2016-11-01 07:00,1,1023.5,1024,1023.25,1023.75,99
20170501|2016-11-01 07:30,1,1023.75,1024.25,1023.75,1023.75,34
20170501|2016-11-01 08:30,1,1024.75,1028,1020.25,1022,445
20170501|2016-11-01 09:00,1,1021.75,1022.25,1015.5,1015.75,456
20170501|2016-11-01 09:30,1,1016,1017.5,1012.75,1017.25,340
20170501|2016-11-01 10:00,1,1014.75,1015.75,1010.25,1011,300
20170501|2016-11-01 10:30,1,1010.75,1011,1008.75,1010,453
20170501|2016-11-01 11:00,1,1010.25,1010.5,1008,1008,203
20170501|2016-11-01 11:30,1,1008.25,1009.5,1005,1008.25,311
20170501|2016-11-01 12:00,1,1008,1008.5,1006,1006,72
20170501|2016-11-01 12:30,1,1006,1007.75,1005,1007,191
20170501|2016-11-01 13:00,1,1007.25,1009.5,1005,1005.25,348
20170501|2016-11-01 19:00,2,1005,1005.25,1004.25,1005,67
20170501|2016-11-01 19:30,2,1005,1006.5,1005,1006.5,16
20170501|2016-11-01 20:00,2,1006.25,1007.25,1005.75,1006.75,49
20170501|2016-11-01 20:30,2,1005,1006,1001.25,1002,83
20170501|2016-11-01 21:00,2,1001,1002,1001,1002,5
20170501|2016-11-01 21:30,2,1002.75,1004.25,1002.5,1002.5,29
20170501|2016-11-01 22:00,2,1002.5,1003,1002.25,1003,24
20170501|2016-11-01 22:30,2,1004,1004.75,1004,1004.75,11
20170501|2016-11-01 23:00,2,1004.75,1004.75,1004.75,1004.75,1
20170501|2016-11-01 23:30,2,1005.5,1005.75,1005.5,1005.75,4
20170501|2016-11-02 00:00,2,1005.25,1005.25,1005,1005,11
20170501|2016-11-02 00:30,2,1005.5,1005.5,1005.5,1005.5,11
20170501|2016-11-02 01:00,2,1004,1004,1004,1004,5
20170501|2016-11-02 01:30,2,1002,1003,1000,1000.25,61
20170501|2016-11-02 02:00,2,1000,1000.75,999.75,1000.75,12
20170501|2016-11-02 03:00,2,1002,1002.25,1002,1002.25,6
20170501|2016-11-02 03:30,2,1003,1003.75,1003,1003.5,8
20170501|2016-11-02 04:00,2,1004.75,1006,1004,1004,15
20170501|2016-11-02 04:30,2,1004,1004,1003.5,1003.5,3
20170501|2016-11-02 05:00,2,1003.5,1004.5,1003.5,1004,5
20170501|2016-11-02 06:00,2,1005.5,1006,1005.5,1006,4
20170501|2016-11-02 06:30,2,1006,1007.75,1006,1007.75,24
20170501|2016-11-02 07:00,2,1008.25,1008.25,1006.75,1007,12
20170501|2016-11-02 07:30,2,1007.75,1007.75,1006.75,1007.5,10
20170501|2016-11-02 08:30,2,1007.5,1008.75,1002.25,1003.25,282
20170501|2016-11-02 09:00,2,1002.75,1005.25,1001.25,1001.75,147
20170501|2016-11-02 09:30,2,1001.5,1002.25,998,1001,306
20170501|2016-11-02 10:00,2,1001.75,1005,1001.75,1003.25,148
20170501|2016-11-02 10:30,2,1003.25,1003.25,999.75,1000.25,97
20170501|2016-11-02 11:00,2,999.75,1001.75,999.25,1001.25,65
20170501|2016-11-02 11:30,2,1001,1001.25,999.5,1000.75,93
20170501|2016-11-02 12:00,2,1001,1001,999,999.5,51
20170501|2016-11-02 12:30,2,999.5,999.75,996.75,999,179
20170501|2016-11-02 13:00,2,999.25,1000.75,999,1000.75,225
20170501|2016-11-02 19:00,3,1001,1001,1001,1001,2
20170501|2016-11-02 19:30,3,1001.25,1001.5,1000.75,1001.5,3
20170501|2016-11-02 20:00,3,1003,1003.75,1003,1003,6
20170501|2016-11-02 20:30,3,1003.5,1003.5,1001.75,1001.75,3
20170501|2016-11-02 21:30,3,1001.75,1002.25,1001.75,1002.25,36
20170501|2016-11-02 22:00,3,1001,1001,1001,1001,1
20170501|2016-11-02 23:00,3,1002,1002,1002,1002,1
20170501|2016-11-03 00:30,3,1001.25,1001.25,1001,1001,6
20170501|2016-11-03 02:30,3,1002.25,1002.25,1002.25,1002.25,1
20170501|2016-11-03 04:00,3,1002.25,1003,1002.25,1003,18
20170501|2016-11-03 05:00,3,1003.25,1003.25,1003.25,1003.25,1
20170501|2016-11-03 05:30,3,1003,1003.25,1002.5,1002.5,103
20170501|2016-11-03 06:00,3,1002.75,1003.25,1002,1002,18
20170501|2016-11-03 06:30,3,1002.25,1003.25,1002.25,1002.5,44
20170501|2016-11-03 07:00,3,1002,1002.5,1002,1002.5,2
20170501|2016-11-03 07:30,3,1003,1003.5,1003,1003,11
20170501|2016-11-03 08:30,3,1004,1005.75,1001.5,1003,418
20170501|2016-11-03 09:00,3,1003.25,1005,1001.25,1005,120
20170501|2016-11-03 09:30,3,1005,1006.5,1004.25,1006,114
20170501|2016-11-03 10:00,3,1007,1007.25,1003.75,1004.75,119
20170501|2016-11-03 10:30,3,1005,1005,1001.5,1001.5,108
20170501|2016-11-03 11:00,3,1001.5,1003.25,999.5,1000,84
20170501|2016-11-03 11:30,3,999.75,1003.75,999.25,1002.5,56
20170501|2016-11-03 12:00,3,1002.75,1004.5,1002.25,1002.75,41
20170501|2016-11-03 12:30,3,1002,1004,1001.25,1002.75,69
20170501|2016-11-03 13:00,3,1003,1003.5,1002,1002.75,147
20170501|2016-11-03 19:00,4,1003,1003,1003,1003,1
20170501|2016-11-03 19:30,4,1002.5,1002.5,1002.25,1002.25,10
20170501|2016-11-03 20:00,4,1001.25,1001.25,1001.25,1001.25,2
20170501|2016-11-03 20:30,4,999.75,999.75,999.5,999.5,2
20170501|2016-11-03 21:00,4,999.5,999.5,998,998,4
20170501|2016-11-03 21:30,4,997.5,999.5,997.5,999.5,7
20170501|2016-11-03 22:00,4,1000,1000,999.25,999.25,11
20170501|2016-11-04 00:30,4,1000.25,1001,999.75,1001,10
20170501|2016-11-04 01:30,4,999.5,999.5,999.5,999.5,5
20170501|2016-11-04 03:00,4,999,999,998.25,998.5,9
20170501|2016-11-04 03:30,4,998.5,998.5,998.5,998.5,2
20170501|2016-11-04 04:00,4,998.25,998.25,998.25,998.25,1
20170501|2016-11-04 05:00,4,998.25,998.25,998.25,998.25,4
20170501|2016-11-04 06:00,4,998.25,998.25,998.25,998.25,2
20170501|2016-11-04 06:30,4,999,999.25,999,999,6
20170501|2016-11-04 07:00,4,998.5,998.75,998.5,998.5,11
20170501|2016-11-04 07:30,4,998,998,998,998,3
20170501|2016-11-04 08:30,4,999.25,1001,997.75,999,288
20170501|2016-11-04 09:00,4,998.25,1002,998,999.25,149
20170501|2016-11-04 09:30,4,999.5,1003.75,999.25,1001.75,109
20170501|2016-11-04 10:00,4,1002,1007.25,1001.75,1006.25,109
20170501|2016-11-04 10:30,4,1006.25,1007,1002.75,1004,108
20170501|2016-11-04 11:00,4,1004.75,1006,1002,1002,182
20170501|2016-11-04 11:30,4,1003.5,1003.5,1000,1002,54
20170501|2016-11-04 12:00,4,1001.5,1003.75,1000.5,1000.75,104
20170501|2016-11-04 12:30,4,1000.25,1003,1000,1003,83
20170501|2016-11-04 13:00,4,1002.75,1004.5,1002.5,1004,208
20170501|2016-11-06 19:00,7,1005,1007.5,1003.5,1007.5,40
20170501|2016-11-06 19:30,7,1007.5,1009.5,1007.5,1009.5,41
20170501|2016-11-06 20:00,7,1009.75,1011,1009.75,1010.5,17
20170501|2016-11-06 20:30,7,1011,1011.5,1010.75,1011.5,9
20170501|2016-11-06 23:00,7,1010.75,1010.75,1010.5,1010.5,9
20170501|2016-11-06 23:30,7,1010.75,1011,1010.25,1011,8
20170501|2016-11-07 00:00,7,1011.75,1012,1010,1010,6
20170501|2016-11-07 00:30,7,1011.75,1011.75,1011.25,1011.75,12
20170501|2016-11-07 01:00,7,1011.75,1011.75,1011.75,1011.75,3
20170501|2016-11-07 02:00,7,1012.25,1012.75,1012.25,1012.75,20
20170501|2016-11-07 02:30,7,1013,1014.25,1013,1014.25,36
20170501|2016-11-07 03:00,7,1013.75,1013.75,1013.25,1013.5,8
20170501|2016-11-07 03:30,7,1013,1013.5,1012.75,1012.75,21
20170501|2016-11-07 04:00,7,1013.25,1013.25,1013.25,1013.25,2
20170501|2016-11-07 04:30,7,1013.75,1013.75,1013.25,1013.25,2
20170501|2016-11-07 05:30,7,1013,1013,1013,1013,3
20170501|2016-11-07 06:00,7,1013.25,1013.25,1012.5,1012.5,20
20170501|2016-11-07 06:30,7,1011,1011,1011,1011,2
20170501|2016-11-07 07:00,7,1011.75,1012.75,1010.75,1012.75,39
20170501|2016-11-07 07:30,7,1012.5,1012.5,1011,1012.5,47
20170501|2016-11-07 08:30,7,1012.5,1013.25,1009,1009.25,322
20170501|2016-11-07 09:00,7,1009.5,1013.75,1009.5,1011,210
20170501|2016-11-07 09:30,7,1011.5,1013.5,1010.75,1013.25,97
20170501|2016-11-07 10:00,7,1012.75,1013.25,1011.5,1013,64
20170501|2016-11-07 10:30,7,1013,1013,1012.25,1012.5,51
20170501|2016-11-07 11:00,7,1012.5,1012.5,1011,1011.75,66
20170501|2016-11-07 11:30,7,1011.75,1012.75,1011,1012.75,87
20170501|2016-11-07 12:00,7,1012.75,1013,1010.5,1011.25,102
20170501|2016-11-07 12:30,7,1011.25,1011.75,1010.5,1010.75,107
20170501|2016-11-07 13:00,7,1010.5,1012.5,1010.25,1012,227
20170501|2016-11-07 19:00,8,1012,1014.25,1011.75,1013.5,64
20170501|2016-11-07 19:30,8,1013,1013,1010.5,1011,74
20170501|2016-11-07 20:00,8,1011,1011,1011,1011,1
20170501|2016-11-07 20:30,8,1012.25,1012.75,1012.25,1012.75,5
20170501|2016-11-07 21:00,8,1013,1020,1013,1020,35
20170501|2016-11-07 21:30,8,1019.5,1019.5,1019.5,1019.5,4
20170501|2016-11-07 22:00,8,1019.5,1020.5,1019.25,1019.75,36
20170501|2016-11-07 23:00,8,1020,1020.5,1019.75,1020,7
20170501|2016-11-07 23:30,8,1020.75,1020.75,1015.25,1016,38
20170501|2016-11-08 00:00,8,1016,1019.5,1016,1019.5,20
20170501|2016-11-08 00:30,8,1018.5,1020,1018.25,1019.25,25
20170501|2016-11-08 01:00,8,1019,1020.25,1019,1019.25,96
20170501|2016-11-08 02:00,8,1020.25,1021.75,1020.25,1021.75,3
20170501|2016-11-08 02:30,8,1020.75,1023.25,1020.75,1023.25,24
20170501|2016-11-08 03:00,8,1023.75,1025,1023.75,1024.25,41
20170501|2016-11-08 03:30,8,1024.5,1024.5,1023,1023.25,22
20170501|2016-11-08 04:00,8,1022.5,1023.25,1022.5,1023,5
20170501|2016-11-08 04:30,8,1022.75,1022.75,1022,1022,27
20170501|2016-11-08 05:00,8,1022,1022,1021.5,1021.5,9
20170501|2016-11-08 05:30,8,1020.25,1020.5,1020.25,1020.25,9
20170501|2016-11-08 06:00,8,1020.25,1021,1020.25,1020.75,17
20170501|2016-11-08 06:30,8,1021,1021,1020.25,1020.25,72
20170501|2016-11-08 07:00,8,1020.75,1022.25,1019.25,1019.25,23
20170501|2016-11-08 07:30,8,1019.5,1020,1018.75,1020,12
20170501|2016-11-08 08:30,8,1020,1026.75,1020,1023.75,579
20170501|2016-11-08 09:00,8,1024.25,1025.25,1021.25,1023.5,322
20170501|2016-11-08 09:30,8,1024,1026,1023.75,1024,130
20170501|2016-11-08 10:00,8,1024.25,1032.25,1024,1031,799
20170501|2016-11-08 10:30,8,1030.75,1034,1030.5,1030.5,417
20170501|2016-11-08 11:00,8,1031.25,1032,1028.75,1029.5,156
20170501|2016-11-08 11:30,8,1029,1029.75,1027,1029.25,201
20170501|2016-11-08 12:00,8,1029.5,1029.5,1028,1028.5,105
20170501|2016-11-08 12:30,8,1028.75,1029,1026.75,1027,258
20170501|2016-11-08 13:00,8,1027.25,1027.75,1023.5,1023.5,399
20170501|2016-11-08 19:00,9,1023.5,1026.5,1022,1025,87
20170501|2016-11-08 19:30,9,1023,1023,1020.5,1022.25,18
20170501|2016-11-08 20:00,9,1021.75,1021.75,1019,1019,70
20170501|2016-11-08 20:30,9,1018.75,1020.5,1011.75,1018.75,247
20170501|2016-11-08 21:00,9,1018.25,1018.25,1013.5,1013.5,150
20170501|2016-11-08 21:30,9,1013.5,1014.25,1009,1009.25,50
20170501|2016-11-08 22:00,9,1008.25,1013.25,1007.75,1013.25,32
20170501|2016-11-08 22:30,9,1012.5,1012.5,1010,1010.25,27
20170501|2016-11-08 23:00,9,1010.75,1014.75,1010.75,1014.75,31
20170501|2016-11-08 23:30,9,1013.75,1016,1013.75,1014.25,70
20170501|2016-11-09 00:00,9,1013,1014,1012,1013.5,53
20170501|2016-11-09 00:30,9,1012.75,1013.5,1008.25,1013.5,59
20170501|2016-11-09 01:00,9,1012,1012,1011,1011.25,14
20170501|2016-11-09 01:30,9,1011.75,1016.25,1011.5,1015.75,55
20170501|2016-11-09 02:00,9,1015.25,1015.25,1013.75,1015,23
20170501|2016-11-09 02:30,9,1015.5,1015.75,1015.5,1015.75,6
20170501|2016-11-09 03:00,9,1016.75,1017.25,1016,1016,18
20170501|2016-11-09 04:30,9,1016.5,1016.75,1016,1016,16
20170501|2016-11-09 05:00,9,1016.5,1017,1015.75,1016.75,19
20170501|2016-11-09 05:30,9,1016.5,1017.25,1016,1017,18
20170501|2016-11-09 06:00,9,1017.25,1017.25,1016.25,1017,31
20170501|2016-11-09 06:30,9,1017.25,1022.25,1016.75,1020.5,62
20170501|2016-11-09 07:00,9,1021.5,1024.5,1019.75,1024,175
20170501|2016-11-09 07:30,9,1023.75,1025.25,1022.75,1022.75,45
20170501|2016-11-09 08:30,9,1023.75,1029.5,1023,1026.25,593
20170501|2016-11-09 09:00,9,1025.75,1031,1025.25,1030,370
20170501|2016-11-09 09:30,9,1030.5,1030.75,1027,1027.75,266
20170501|2016-11-09 10:00,9,1028,1028.5,1024.5,1028,183
20170501|2016-11-09 10:30,9,1027.75,1030,1027,1028.25,444
20170501|2016-11-09 11:00,9,1028,1028,1002.75,1006.25,1132
20170501|2016-11-09 11:30,9,1005.25,1006,1001,1005,318
20170501|2016-11-09 12:00,9,1004.75,1005,999.25,999.75,228
20170501|2016-11-09 12:30,9,1000.5,1005.25,1000.25,1004.75,187
20170501|2016-11-09 13:00,9,1005,1008.25,1004.5,1007,244
20170501|2016-11-09 19:00,10,1005.5,1010.25,1005.5,1009.75,275
20170501|2016-11-09 19:30,10,1009.25,1009.5,1005,1005.25,466
20170501|2016-11-09 20:00,10,1005.25,1008,1005,1007.75,790
20170501|2016-11-09 20:30,10,1008,1011.75,1007.75,1011.75,183
20170501|2016-11-09 21:00,10,1012,1014,1011,1011,254
20170501|2016-11-09 21:30,10,1012,1013.5,1012,1013.5,17
20170501|2016-11-09 22:00,10,1013.5,1013.5,1012.25,1012.25,2
20170501|2016-11-09 23:00,10,1014,1014,1013,1013,4
20170501|2016-11-09 23:30,10,1014,1020.25,1014,1020.25,324
20170501|2016-11-10 00:00,10,1020.75,1033,1020.5,1032.5,596
20170501|2016-11-10 00:30,10,1033.25,1034.25,1030,1031,60
20170501|2016-11-10 01:00,10,1030.75,1030.75,1029.75,1029.75,21
20170501|2016-11-10 01:30,10,1029.75,1030.25,1029.75,1029.75,4
20170501|2016-11-10 02:00,10,1029.5,1029.5,1026.5,1026.75,16
20170501|2016-11-10 02:30,10,1026.25,1026.5,1025.75,1026.5,17
20170501|2016-11-10 03:00,10,1028,1028,1026.25,1027.5,19
20170501|2016-11-10 03:30,10,1027.75,1027.75,1026.5,1026.5,11
20170501|2016-11-10 04:00,10,1027.5,1027.5,1025.25,1025.25,127
20170501|2016-11-10 04:30,10,1027,1027.5,1026.75,1027.5,18
20170501|2016-11-10 05:00,10,1026.75,1027.25,1025,1025,39
20170501|2016-11-10 05:30,10,1025.5,1026,1025,1025.25,91
20170501|2016-11-10 06:00,10,1025.75,1025.75,1022.25,1022.25,285
20170501|2016-11-10 06:30,10,1022,1022.75,1021.25,1021.75,146
20170501|2016-11-10 07:00,10,1022,1025,1018.75,1023.5,865
20170501|2016-11-10 07:30,10,1022,1025.5,1020.5,1022,346
20170501|2016-11-10 08:30,10,1020,1021.25,1011.75,1011.75,797
20170501|2016-11-10 09:00,10,1011.5,1019.5,1011.5,1019.25,563
20170501|2016-11-10 09:30,10,1018,1021.75,1016.75,1019.75,313
20170501|2016-11-10 10:00,10,1019.5,1020.25,1015,1015.75,199
20170501|2016-11-10 10:30,10,1016,1016,1011.75,1014.25,448
20170501|2016-11-10 11:00,10,1013.75,1015,1010.25,1011.5,303
20170501|2016-11-10 11:30,10,1011.5,1013.25,1011,1011.5,318
20170501|2016-11-10 12:00,10,1011.5,1013.25,1010.25,1011.25,205
20170501|2016-11-10 12:30,10,1011,1012.5,1010.5,1011.5,84
20170501|2016-11-10 13:00,10,1012,1019,1012,1017.5,548
20170501|2016-11-10 19:00,11,1017.75,1027.25,1017.75,1026.5,312
20170501|2016-11-10 19:30,11,1025,1031.25,1025,1027,1049
20170501|2016-11-10 20:00,11,1025.75,1027.5,1024.75,1025.25,12
20170501|2016-11-10 20:30,11,1025.25,1031,1025.25,1031,338
20170501|2016-11-10 21:00,11,1031,1034,1030.25,1031.75,269
20170501|2016-11-10 21:30,11,1030.25,1030.75,1030,1030.75,39
20170501|2016-11-10 22:00,11,1030,1030.75,1029.75,1030.25,21
20170501|2016-11-10 22:30,11,1029.75,1030.5,1029.75,1030,18
20170501|2016-11-10 23:00,11,1029.5,1030.25,1029,1029.5,38
20170501|2016-11-10 23:30,11,1028.75,1033.5,1028.75,1028.75,412
20170501|2016-11-11 00:00,11,1028.75,1032,1027.75,1031,246
20170501|2016-11-11 00:30,11,1031,1031.25,1027.75,1028.25,169
20170501|2016-11-11 01:00,11,1028.25,1028.5,1028,1028.25,5
20170501|2016-11-11 01:30,11,1028,1028,1028,1028,1
20170501|2016-11-11 02:00,11,1028.75,1028.75,1028.5,1028.5,8
20170501|2016-11-11 02:30,11,1028.25,1028.25,1028.25,1028.25,2
20170501|2016-11-11 03:00,11,1027.75,1027.75,1027.75,1027.75,1
20170501|2016-11-11 03:30,11,1027.25,1027.25,1027.25,1027.25,3
20170501|2016-11-11 04:00,11,1027,1027.5,1027,1027.25,38
20170501|2016-11-11 04:30,11,1027.5,1027.5,1026.75,1026.75,7
20170501|2016-11-11 05:00,11,1026.5,1026.5,1020.75,1021.5,170
20170501|2016-11-11 05:30,11,1021.5,1021.75,1019,1020.25,427
20170501|2016-11-11 06:00,11,1019.75,1022.5,1019.25,1021,146
20170501|2016-11-11 06:30,11,1020.75,1022.5,1020,1022,238
20170501|2016-11-11 07:00,11,1021.5,1029,1021.5,1028.75,728
20170501|2016-11-11 07:30,11,1028.75,1030.5,1027,1027,344
20170501|2016-11-11 08:30,11,1015.25,1015.25,1001.75,1004.75,2526
20170501|2016-11-11 09:00,11,1003.75,1005,998.25,1001.5,1874
20170501|2016-11-11 09:30,11,1001.5,1002.25,996.25,998.75,389
20170501|2016-11-11 10:00,11,998.75,1000,995.25,995.5,330
20170501|2016-11-11 10:30,11,995.5,999.5,992.75,999.25,376
20170501|2016-11-11 11:00,11,999,1003.25,998.25,999,268
20170501|2016-11-11 11:30,11,999,999.75,996.5,999.5,333
20170501|2016-11-11 12:00,11,998.5,999.5,997.25,998,124
20170501|2016-11-11 12:30,11,998,1000.25,997,999.25,233
20170501|2016-11-11 13:00,11,999.5,1003.75,998.25,1003.5,304
20170501|2016-11-13 19:00,14,1004.5,1005,999,1000.75,85
20170501|2016-11-13 19:30,14,999.25,1001.25,999.25,1001.25,65
20170501|2016-11-13 20:00,14,1002.5,1003,1002.25,1002.75,51
20170501|2016-11-13 20:30,14,1001,1001,999.75,999.75,37
20170501|2016-11-13 21:00,14,1000,1000,997.5,997.5,93
20170501|2016-11-13 21:30,14,997.5,997.75,996.75,996.75,12
20170501|2016-11-13 22:00,14,996.25,996.25,996.25,996.25,1
20170501|2016-11-13 22:30,14,996.25,996.5,996.25,996.5,2
20170501|2016-11-13 23:30,14,996,997,995,995.25,39
20170501|2016-11-14 00:00,14,994.5,995.5,994.25,995.25,28
20170501|2016-11-14 00:30,14,995.75,995.75,994,994,15
20170501|2016-11-14 01:00,14,993.75,993.75,993.75,993.75,1
20170501|2016-11-14 01:30,14,994.5,994.5,994,994.25,6
20170501|2016-11-14 02:00,14,994.25,994.75,994.25,994.75,16
20170501|2016-11-14 02:30,14,995,996.75,995,995.75,14
20170501|2016-11-14 03:00,14,995.75,996,995.25,995.5,28
20170501|2016-11-14 03:30,14,995.5,996.5,995.5,996.25,17
20170501|2016-11-14 04:00,14,995.75,996,995.25,995.25,12
20170501|2016-11-14 04:30,14,994.75,994.75,994.5,994.5,6
20170501|2016-11-14 05:00,14,994.5,994.5,991.5,991.5,176
20170501|2016-11-14 05:30,14,991.75,993,991.5,993,46
20170501|2016-11-14 06:00,14,992.75,997.25,992.75,995.75,625
20170501|2016-11-14 06:30,14,994.5,994.5,992,992.75,133
20170501|2016-11-14 07:00,14,992.75,996.75,991.5,995.5,130
20170501|2016-11-14 07:30,14,995.25,996.25,995,995.25,29
20170501|2016-11-14 08:30,14,995.75,1000.25,993.75,998.25,721
20170501|2016-11-14 09:00,14,998.5,999,996.25,998.25,299
20170501|2016-11-14 09:30,14,998.5,999.75,994.5,996.75,222
20170501|2016-11-14 10:00,14,997,1002,997,999.5,280
20170501|2016-11-14 10:30,14,999.25,999.75,993.75,995.25,198
20170501|2016-11-14 11:00,14,996.75,998.25,996.25,996.25,70
20170501|2016-11-14 11:30,14,996,996.5,994.75,995.75,124
20170501|2016-11-14 12:00,14,996.25,997.25,995.25,996.75,42
20170501|2016-11-14 12:30,14,997.75,1000.75,997.75,998.5,56
20170501|2016-11-14 13:00,14,997.25,1000.75,997.25,1000.5,107
20170501|2016-11-14 19:00,15,1000.75,1004,1000.75,1003.25,59
20170501|2016-11-14 19:30,15,1004,1004,1003.5,1004,9
20170501|2016-11-14 20:00,15,1004.75,1005,1004.75,1005,19
20170501|2016-11-14 20:30,15,1004.25,1005.25,1001.75,1002.25,57
20170501|2016-11-14 21:00,15,1002.5,1002.75,1001,1001,49
20170501|2016-11-14 22:00,15,1001.5,1001.5,1001.5,1001.5,1
20170501|2016-11-14 22:30,15,1002.25,1003,1002.25,1003,5
20170501|2016-11-14 23:30,15,1002.25,1002.5,994.5,994.5,29
20170501|2016-11-15 00:00,15,996.5,996.5,994.75,996,21
20170501|2016-11-15 00:30,15,995.5,996.75,995.5,996.75,4
20170501|2016-11-15 01:30,15,997.5,998,997.5,998,13
20170501|2016-11-15 02:00,15,998.5,999.5,998.5,999.5,4
20170501|2016-11-15 02:30,15,998.5,998.5,997.5,998.25,7
20170501|2016-11-15 03:00,15,997.5,997.5,997.5,997.5,1
20170501|2016-11-15 03:30,15,998,998,998,998,2
20170501|2016-11-15 04:00,15,998,998,997.75,997.75,3
20170501|2016-11-15 04:30,15,996,996.5,996,996.5,3
20170501|2016-11-15 05:00,15,995.5,997,995.5,997,9
20170501|2016-11-15 05:30,15,995.75,995.75,995.75,995.75,2
20170501|2016-11-15 06:00,15,996.25,996.25,996.25,996.25,2
20170501|2016-11-15 06:30,15,996,996,996,996,1
20170501|2016-11-15 07:00,15,996,1000.25,996,999.5,86
20170501|2016-11-15 07:30,15,999.5,1000,999.25,999.25,10
20170501|2016-11-15 08:30,15,999.25,1004,998,1001.75,219
20170501|2016-11-15 09:00,15,1002,1002.5,999.25,999.5,171
20170501|2016-11-15 09:30,15,999,999.25,996,999,113
20170501|2016-11-15 10:00,15,999,1001.5,998.5,998.75,82
20170501|2016-11-15 10:30,15,998.5,1000.75,997,999.25,101
20170501|2016-11-15 11:00,15,999.25,1002.5,999.25,1001.5,167
20170501|2016-11-15 11:30,15,1001.25,1002.25,1000.75,1001.25,34
20170501|2016-11-15 12:00,15,1000.75,1003.25,1000.75,1002,49
20170501|2016-11-15 12:30,15,1002,1002,1000.25,1001,32
20170501|2016-11-15 13:00,15,1002,1008.25,1001.5,1007.5,392
20170501|2016-11-15 19:00,16,1008.75,1010,1008.75,1009,39
20170501|2016-11-15 19:30,16,1009,1009,1008.5,1009,11
20170501|2016-11-15 20:00,16,1009.75,1010.25,1009,1009,18
20170501|2016-11-15 20:30,16,1009,1011,1009,1011,5
20170501|2016-11-15 21:00,16,1009,1009,1007.5,1007.5,14
20170501|2016-11-15 23:00,16,1009.5,1010.25,1009.5,1009.5,63
20170501|2016-11-15 23:30,16,1008.75,1010.25,1008.25,1009.5,23
20170501|2016-11-16 00:00,16,1010,1010.75,1008.75,1010.25,15
20170501|2016-11-16 00:30,16,1010.5,1012.75,1010.5,1012,30
20170501|2016-11-16 01:00,16,1012,1013.25,1012,1013.25,8
20170501|2016-11-16 01:30,16,1013,1013,1012.75,1013,6
20170501|2016-11-16 02:00,16,1013.25,1013.25,1012.75,1013.25,27
20170501|2016-11-16 02:30,16,1012,1012,1012,1012,1
20170501|2016-11-16 03:00,16,1011,1011,1009.5,1010,19
20170501|2016-11-16 03:30,16,1010,1010,1010,1010,1
20170501|2016-11-16 04:00,16,1010.5,1011,1010.25,1010.25,12
20170501|2016-11-16 04:30,16,1009.75,1010.25,1009.75,1010.25,10
20170501|2016-11-16 05:00,16,1010,1010.25,1010,1010.25,4
20170501|2016-11-16 05:30,16,1010,1010,1009.75,1009.75,2
20170501|2016-11-16 06:00,16,1009.25,1009.75,1009,1009,5
20170501|2016-11-16 06:30,16,1009,1010.25,1009,1010,16
20170501|2016-11-16 07:00,16,1010,1011.75,1008.5,1008.5,121
20170501|2016-11-16 07:30,16,1009,1011,1009,1010,19
20170501|2016-11-16 08:30,16,1010.75,1011.5,1003.5,1004.75,405
20170501|2016-11-16 09:00,16,1005,1007,1002,1002.5,176
20170501|2016-11-16 09:30,16,1002.5,1004,1000,1000.25,250
20170501|2016-11-16 10:00,16,1000.25,1002.25,999.75,1001,251
20170501|2016-11-16 10:30,16,1001,1002.25,999.75,1002.25,123
20170501|2016-11-16 11:00,16,1001.75,1002.25,999.5,1001,139
20170501|2016-11-16 11:30,16,1001,1002.25,999.25,1000,223
20170501|2016-11-16 12:00,16,1000.25,1001.25,999.75,1001,126
20170501|2016-11-16 12:30,16,1000.75,1002,1000,1002,122
20170501|2016-11-16 13:00,16,1002.25,1003.5,1001.75,1002,553
20170501|2016-11-16 19:00,17,1002,1004,1002,1002.5,39
20170501|2016-11-16 19:30,17,1002.25,1004,1002.25,1004,3
20170501|2016-11-16 20:30,17,1002.5,1002.5,1002.5,1002.5,2
20170501|2016-11-16 21:00,17,1004,1004,1004,1004,9
20170501|2016-11-16 23:00,17,1004,1004,1004,1004,1
20170501|2016-11-16 23:30,17,1004.75,1006.5,1004.5,1006.5,49
20170501|2016-11-17 00:00,17,1006.5,1008.75,1006.5,1008,105
20170501|2016-11-17 00:30,17,1008.25,1009,1008.25,1008.5,12
20170501|2016-11-17 01:00,17,1008.5,1008.5,1007.75,1008.25,6
20170501|2016-11-17 01:30,17,1007.5,1007.5,1007,1007,8
20170501|2016-11-17 02:00,17,1007.5,1007.5,1006.75,1007,29
20170501|2016-11-17 02:30,17,1007,1008,1006.75,1008,23
20170501|2016-11-17 03:00,17,1007.75,1007.75,1007.75,1007.75,1
20170501|2016-11-17 03:30,17,1006.75,1006.75,1006,1006,7
20170501|2016-11-17 04:00,17,1006,1006,1005.25,1005.25,2
20170501|2016-11-17 04:30,17,1006,1006.75,1006,1006.75,3
20170501|2016-11-17 05:00,17,1006.75,1006.75,1006.5,1006.5,2
20170501|2016-11-17 05:30,17,1006.25,1006.25,1006.25,1006.25,2
20170501|2016-11-17 06:00,17,1007,1007,1006.25,1006.25,3
20170501|2016-11-17 06:30,17,1006,1006,1005.25,1005.75,28
20170501|2016-11-17 07:00,17,1006,1008,1004.25,1004.25,142
20170501|2016-11-17 07:30,17,1004,1004.5,1001.5,1003,75
20170501|2016-11-17 08:30,17,1003.25,1004,998.25,999.25,332
20170501|2016-11-17 09:00,17,999,1000.75,998.75,998.75,97
20170501|2016-11-17 09:30,17,998.25,1000.5,998.25,1000.25,53
20170501|2016-11-17 10:00,17,999.75,1001,999.5,1000.75,150
20170501|2016-11-17 10:30,17,1001,1003,1000.25,1002.25,101
20170501|2016-11-17 11:00,17,1001.25,1002.75,1000.5,1002,63
20170501|2016-11-17 11:30,17,1001.75,1002.25,1000,1002,100
20170501|2016-11-17 12:00,17,1002.25,1010.5,1002.25,1008.75,387
20170501|2016-11-17 12:30,17,1008.75,1008.75,1006,1006.5,122
20170501|2016-11-17 13:00,17,1006.75,1008,1005.25,1007.25,227
20170501|2016-11-17 19:00,18,1006,1006.5,1005,1005,43
20170501|2016-11-17 19:30,18,1003.5,1003.5,1002.5,1002.5,18
20170501|2016-11-17 20:00,18,1002,1002.75,1002,1002.75,12
20170501|2016-11-17 20:30,18,1002.25,1002.25,1002,1002.25,11
20170501|2016-11-17 21:00,18,1001.75,1001.75,1001,1001,15
20170501|2016-11-17 21:30,18,1000.75,1000.75,1000.75,1000.75,1
20170501|2016-11-17 23:00,18,1001,1001,1001,1001,8
20170501|2016-11-17 23:30,18,1001,1001,1000,1000,10
20170501|2016-11-18 00:30,18,1002,1003,1002,1003,9
20170501|2016-11-18 02:00,18,1003.75,1003.75,1002,1002,43
20170501|2016-11-18 02:30,18,1002,1002,1002,1002,14
20170501|2016-11-18 03:00,18,1002,1002,1001.25,1001.25,5
20170501|2016-11-18 03:30,18,1001.5,1001.5,1001.5,1001.5,1
20170501|2016-11-18 04:00,18,1001.5,1001.5,1001,1001.5,16
20170501|2016-11-18 04:30,18,1002,1002.5,1002,1002.25,8
20170501|2016-11-18 05:00,18,1002.25,1002.25,1001.5,1002.25,4
20170501|2016-11-18 05:30,18,1003,1003,1003,1003,2
20170501|2016-11-18 06:00,18,1002.75,1003.75,1002.75,1003.25,6
20170501|2016-11-18 06:30,18,1004,1005.25,1004,1005.25,15
20170501|2016-11-18 07:00,18,1004.25,1006,1004,1005.75,22
20170501|2016-11-18 07:30,18,1005.75,1005.75,1005,1005,14
20170501|2016-11-18 08:30,18,1005,1009.25,1003.75,1008.25,418
20170501|2016-11-18 09:00,18,1009,1009.5,1006.25,1007.25,181
20170501|2016-11-18 09:30,18,1007,1007.75,1005.5,1005.75,90
20170501|2016-11-18 10:00,18,1006.75,1007.5,1006,1006.75,78
20170501|2016-11-18 10:30,18,1006.75,1008.5,1006,1008.25,131
20170501|2016-11-18 11:00,18,1007.75,1011.5,1007.75,1011,374
20170501|2016-11-18 11:30,18,1011,1013.25,1010.75,1011.5,175
20170501|2016-11-18 12:00,18,1011,1012.25,1009.75,1010.75,93
20170501|2016-11-18 12:30,18,1010.5,1012.5,1010.25,1011,166
20170501|2016-11-18 13:00,18,1011.25,1011.75,1009.75,1011.75,456
20170501|2016-11-20 19:00,21,1013,1016,1013,1016,111
20170501|2016-11-20 19:30,21,1016,1017.5,1015.75,1016.5,76
20170501|2016-11-20 20:00,21,1016.75,1017.5,1016.5,1017,34
20170501|2016-11-20 20:30,21,1017.75,1018,1017.75,1018,9
20170501|2016-11-20 21:00,21,1018.75,1020.25,1018.75,1020.25,69
20170501|2016-11-20 21:30,21,1020.5,1020.5,1019.25,1019.25,50
20170501|2016-11-20 22:00,21,1019.5,1019.5,1019.5,1019.5,2
20170501|2016-11-20 23:00,21,1020.25,1020.25,1020.25,1020.25,3
20170501|2016-11-20 23:30,21,1020.75,1023.25,1020.75,1021.75,112
20170501|2016-11-21 00:00,21,1020.25,1020.25,1019,1019,9
20170501|2016-11-21 00:30,21,1019,1020.5,1018.5,1019.75,58
20170501|2016-11-21 01:00,21,1019.75,1021,1019.25,1021,5
20170501|2016-11-21 02:00,21,1020.75,1020.75,1020.25,1020.75,18
20170501|2016-11-21 02:30,21,1021,1021,1021,1021,2
20170501|2016-11-21 03:30,21,1020.25,1020.5,1020,1020.5,8
20170501|2016-11-21 04:00,21,1020.25,1020.5,1020.25,1020.5,13
20170501|2016-11-21 04:30,21,1019.5,1020,1019.5,1020,6
20170501|2016-11-21 05:00,21,1019,1019,1019,1019,2
20170501|2016-11-21 05:30,21,1019.75,1019.75,1019.25,1019.25,24
20170501|2016-11-21 06:00,21,1019,1020.5,1019,1019.75,27
20170501|2016-11-21 06:30,21,1019.25,1019.25,1018,1019.25,82
20170501|2016-11-21 07:00,21,1020,1021.25,1019.5,1019.5,63
20170501|2016-11-21 07:30,21,1020,1021.25,1020,1020.5,51
20170501|2016-11-21 08:30,21,1021.25,1026.5,1021,1024.25,557
20170501|2016-11-21 09:00,21,1025,1026,1022.75,1025.25,353
20170501|2016-11-21 09:30,21,1025.5,1032,1025.5,1028.5,724
20170501|2016-11-21 10:00,21,1028.25,1031.5,1027.75,1031.5,336
20170501|2016-11-21 10:30,21,1031.25,1033.75,1030.25,1033.25,439
20170501|2016-11-21 11:00,21,1033.5,1035,1032.25,1034.25,398
20170501|2016-11-21 11:30,21,1034.75,1035.25,1033.5,1034.25,344
20170501|2016-11-21 12:00,21,1034.5,1034.75,1032,1033.25,471
20170501|2016-11-21 12:30,21,1033.75,1034.25,1032.25,1033.5,349
20170501|2016-11-21 13:00,21,1033.75,1037,1032.75,1037,682
20170501|2016-11-21 19:00,22,1035,1038.5,1034.75,1038.5,312
20170501|2016-11-21 19:30,22,1037.5,1037.75,1034.5,1037.75,124
20170501|2016-11-21 20:00,22,1038,1040,1037.75,1039.5,83
20170501|2016-11-21 20:30,22,1039.25,1039.25,1038,1038,21
20170501|2016-11-21 21:00,22,1038.25,1038.25,1036.75,1038,7
20170501|2016-11-21 21:30,22,1039.75,1040,1039.75,1039.75,36
20170501|2016-11-21 22:00,22,1039.75,1039.75,1039.5,1039.5,2
20170501|2016-11-21 22:30,22,1040,1041,1040,1040.75,80
20170501|2016-11-21 23:00,22,1041,1042.25,1041,1041.25,54
20170501|2016-11-21 23:30,22,1041.75,1043.25,1039.5,1039.5,119
20170501|2016-11-22 00:00,22,1039.25,1041.5,1039.25,1041.5,6
20170501|2016-11-22 00:30,22,1041.5,1042.5,1039.75,1042,24
20170501|2016-11-22 01:00,22,1041.75,1042.75,1038.5,1039,57
20170501|2016-11-22 01:30,22,1038.25,1039,1038.25,1039,5
20170501|2016-11-22 02:00,22,1038.5,1038.75,1038.5,1038.75,3
20170501|2016-11-22 02:30,22,1038.75,1040.5,1038.75,1040.5,6
20170501|2016-11-22 03:00,22,1040.5,1040.5,1039.5,1039.5,5
20170501|2016-11-22 03:30,22,1039.75,1039.75,1039.75,1039.75,3
20170501|2016-11-22 04:00,22,1039.75,1039.75,1038.75,1038.75,8
20170501|2016-11-22 04:30,22,1039,1039,1038.25,1038.5,3
20170501|2016-11-22 05:00,22,1038.5,1038.5,1038.25,1038.25,8
20170501|2016-11-22 05:30,22,1038.25,1038.25,1037,1037,5
20170501|2016-11-22 06:00,22,1036,1036,1034,1034,80
20170501|2016-11-22 06:30,22,1033.75,1036.5,1033.25,1035,274
20170501|2016-11-22 07:00,22,1034.75,1037.75,1031,1034.75,243
20170501|2016-11-22 07:30,22,1034,1034.5,1033.5,1034,17
20170501|2016-11-22 08:30,22,1036,1038,1033.5,1036,670
20170501|2016-11-22 09:00,22,1036,1041,1035,1037.75,636
20170501|2016-11-22 09:30,22,1038,1040,1033.5,1039.5,357
20170501|2016-11-22 10:00,22,1039.75,1041.25,1039,1041,241
20170501|2016-11-22 10:30,22,1041.25,1043.5,1039.5,1039.5,415
20170501|2016-11-22 11:00,22,1039,1041.25,1038.5,1039.5,149
20170501|2016-11-22 11:30,22,1040,1042,1039.75,1040.75,239
20170501|2016-11-22 12:00,22,1041,1043.25,1041,1042.75,329
20170501|2016-11-22 12:30,22,1042.75,1048,1042.5,1046.5,946
20170501|2016-11-22 13:00,22,1046.5,1047,1044,1046.5,929
20170501|2016-11-22 19:00,23,1045.5,1047,1042,1046.25,195
20170501|2016-11-22 19:30,23,1047.25,1047.75,1042.75,1042.75,280
20170501|2016-11-22 20:00,23,1044.25,1045.25,1044.25,1045,8
20170501|2016-11-22 20:30,23,1047,1047,1046,1046,5
20170501|2016-11-22 21:00,23,1047.25,1048,1047,1048,18
20170501|2016-11-22 21:30,23,1048.25,1048.75,1048.25,1048.75,17
20170501|2016-11-22 22:00,23,1046.5,1046.5,1046.25,1046.25,2
20170501|2016-11-22 22:30,23,1045,1045,1043.5,1044,7
20170501|2016-11-22 23:00,23,1044.5,1044.5,1043.25,1043.75,39
20170501|2016-11-22 23:30,23,1043.75,1046.75,1043.75,1045.75,35
20170501|2016-11-23 00:00,23,1044.75,1044.75,1042.75,1043.25,15
20170501|2016-11-23 00:30,23,1043.5,1043.5,1042.75,1042.75,3
20170501|2016-11-23 01:00,23,1043,1043.75,1043,1043,5
20170501|2016-11-23 01:30,23,1044,1044,1043.25,1043.25,2
20170501|2016-11-23 02:00,23,1043.25,1043.25,1042.5,1042.5,11
20170501|2016-11-23 02:30,23,1043,1043.5,1043,1043.5,2
20170501|2016-11-23 03:00,23,1043,1043.5,1042,1042,30
20170501|2016-11-23 03:30,23,1042,1042.5,1042,1042.5,4
20170501|2016-11-23 04:00,23,1042.75,1042.75,1042.75,1042.75,3
20170501|2016-11-23 04:30,23,1042.25,1042.25,1040.75,1041,23
20170501|2016-11-23 05:00,23,1041,1041.25,1040.75,1041.25,20
20170501|2016-11-23 05:30,23,1040.5,1041,1040.5,1040.75,12
20170501|2016-11-23 06:00,23,1041,1041,1040,1040.5,26
20170501|2016-11-23 06:30,23,1040.5,1041.25,1040,1040.5,83
20170501|2016-11-23 07:00,23,1039.75,1041,1038.5,1040.25,369
20170501|2016-11-23 07:30,23,1040.25,1040.25,1036.5,1036.5,100
20170501|2016-11-23 08:30,23,1036,1040,1033,1039.25,625
20170501|2016-11-23 09:00,23,1039.5,1044,1038.75,1042,894
20170501|2016-11-23 09:30,23,1042.5,1048,1041,1046.25,635
20170501|2016-11-23 10:00,23,1046.25,1049,1043,1048.75,798
20170501|2016-11-23 10:30,23,1049,1050,1045.75,1046.25,812
20170501|2016-11-23 11:00,23,1046.25,1049.25,1043.5,1044.5,273
20170501|2016-11-23 11:30,23,1044.5,1045.75,1042.25,1042.75,214
20170501|2016-11-23 12:00,23,1043,1046.75,1042.25,1044.5,340
20170501|2016-11-23 12:30,23,1044.75,1047.75,1044.5,1046.75,230
20170501|2016-11-23 13:00,23,1047,1049.5,1046.25,1049.5,386
20170501|2016-11-25 08:30,25,1045.5,1052,1044.25,1049.5,2744
20170501|2016-11-25 09:00,25,1049.25,1054.25,1049.25,1052.5,1321
20170501|2016-11-25 09:30,25,1053,1054,1051,1052,256
20170501|2016-11-25 10:00,25,1052.75,1054.25,1052.75,1053.5,286
20170501|2016-11-25 10:30,25,1053.5,1054.25,1051.5,1053.25,384
20170501|2016-11-25 11:00,25,1053,1057.25,1053,1057,460
20170501|2016-11-25 11:30,25,1057,1060.75,1056.5,1059.75,802
20170501|2016-11-25 12:00,25,1059.5,1060.5,1058.75,1058.75,90
20170501|2016-11-27 19:00,28,1057,1066,1057,1066,657
20170501|2016-11-27 19:30,28,1067,1069.75,1067,1069.75,73
20170501|2016-11-27 20:00,28,1070,1070,1069.25,1069.25,39
20170501|2016-11-27 20:30,28,1069.75,1073.75,1069.75,1072.75,72
20170501|2016-11-27 21:00,28,1073.5,1073.5,1072.75,1072.75,56
20170501|2016-11-27 21:30,28,1073.25,1073.75,1073.25,1073.25,22
20170501|2016-11-27 22:00,28,1073.5,1073.5,1073.5,1073.5,1
20170501|2016-11-27 22:30,28,1072,1073,1071.5,1072.5,32
20170501|2016-11-27 23:00,28,1072.5,1073.5,1072.5,1073.5,27
20170501|2016-11-27 23:30,28,1074.25,1075.5,1073.75,1075.5,75
20170501|2016-11-28 00:00,28,1074.25,1077.25,1074.25,1077.25,103
20170501|2016-11-28 00:30,28,1076.75,1079,1076.25,1076.5,81
20170501|2016-11-28 01:00,28,1077,1077.25,1075.75,1076.75,36
20170501|2016-11-28 01:30,28,1076,1076,1072,1072.5,89
20170501|2016-11-28 02:00,28,1072,1073.75,1072,1073,295
20170501|2016-11-28 02:30,28,1073.75,1073.75,1073.5,1073.5,2
20170501|2016-11-28 03:00,28,1073.5,1073.5,1072.25,1072.5,37
20170501|2016-11-28 03:30,28,1072.5,1073,1072.5,1073,4
20170501|2016-11-28 04:00,28,1073.25,1073.5,1072.75,1072.75,103
20170501|2016-11-28 04:30,28,1072,1072,1066.25,1069,109
20170501|2016-11-28 05:00,28,1068.5,1069.75,1068.5,1069,47
20170501|2016-11-28 05:30,28,1068.25,1068.75,1067.75,1067.75,20
20170501|2016-11-28 06:00,28,1066,1069.5,1063.25,1069,218
20170501|2016-11-28 06:30,28,1068.5,1071.25,1067.75,1071,179
20170501|2016-11-28 07:00,28,1071,1075,1068,1068,741
20170501|2016-11-28 07:30,28,1067.25,1070.25,1067.25,1070.25,238
20170501|2016-11-28 08:30,28,1070,1073.75,1067.5,1073,1385
20170501|2016-11-28 09:00,28,1072.75,1074.5,1070,1072.5,930
20170501|2016-11-28 09:30,28,1071.75,1073.5,1058.5,1060.5,1128
20170501|2016-11-28 10:00,28,1059.5,1063.25,1058.25,1063,1061
20170501|2016-11-28 10:30,28,1062.75,1067,1062.75,1063,916
20170501|2016-11-28 11:00,28,1063.25,1068.25,1062.25,1068.25,364
20170501|2016-11-28 11:30,28,1067.25,1068,1066.25,1067.75,59
20170501|2016-11-28 12:00,28,1068.25,1072.25,1068.25,1072.25,375
20170501|2016-11-28 12:30,28,1072.5,1073.5,1066.5,1069,555
20170501|2016-11-28 13:00,28,1069.75,1071.75,1068.25,1070,325
20170501|2016-11-28 19:00,29,1069,1071.25,1066.75,1071.25,527
20170501|2016-11-28 19:30,29,1071.75,1073.5,1071.75,1072.75,111
20170501|2016-11-28 20:00,29,1072.25,1072.25,1069,1069.5,20
20170501|2016-11-28 20:30,29,1070,1072,1069.5,1071.75,213
20170501|2016-11-28 21:00,29,1070.25,1071,1065,1066,478
20170501|2016-11-28 21:30,29,1066,1066.5,1065.5,1065.5,34
20170501|2016-11-28 22:00,29,1065.75,1065.75,1064.5,1064.5,5
20170501|2016-11-28 22:30,29,1065,1065.25,1065,1065.25,2
20170501|2016-11-28 23:00,29,1065.25,1066,1065.25,1066,99
20170501|2016-11-28 23:30,29,1064.25,1069.25,1063.5,1068.5,36
20170501|2016-11-29 00:00,29,1069.5,1071,1069.5,1070.75,17
20170501|2016-11-29 00:30,29,1071.5,1072,1066.75,1066.75,130
20170501|2016-11-29 01:00,29,1066.75,1067.25,1065.75,1065.75,119
20170501|2016-11-29 01:30,29,1067,1067,1067,1067,1
20170501|2016-11-29 02:00,29,1065.75,1065.75,1065.75,1065.75,5
20170501|2016-11-29 02:30,29,1065.75,1066.75,1065.5,1066.25,50
20170501|2016-11-29 03:00,29,1066,1066.25,1065,1065,19
20170501|2016-11-29 03:30,29,1064.75,1064.75,1063.75,1063.75,26
20170501|2016-11-29 04:00,29,1063.75,1063.75,1062.75,1062.75,44
20170501|2016-11-29 04:30,29,1063.75,1064,1063,1063,34
20170501|2016-11-29 05:00,29,1063.25,1065,1063.25,1065,18
20170501|2016-11-29 05:30,29,1065,1065,1063,1063,103
20170501|2016-11-29 06:00,29,1063,1063,1062.25,1062.75,14
20170501|2016-11-29 06:30,29,1062.25,1062.25,1061.25,1062,64
20170501|2016-11-29 07:00,29,1061.75,1064.25,1056,1057.75,398
20170501|2016-11-29 07:30,29,1056.5,1058.75,1055.5,1057.75,84
20170501|2016-11-29 08:30,29,1057.25,1060,1054.25,1057.75,626
20170501|2016-11-29 09:00,29,1058.5,1061.5,1056.75,1059.25,810
20170501|2016-11-29 09:30,29,1059.5,1062,1056.5,1056.75,259
20170501|2016-11-29 10:00,29,1057.5,1058.25,1055.75,1058,346
20170501|2016-11-29 10:30,29,1057.75,1062.5,1057.5,1062.5,135
20170501|2016-11-29 11:00,29,1062.25,1062.75,1058.5,1059.5,259
20170501|2016-11-29 11:30,29,1059.25,1059.75,1057.75,1059.75,180
20170501|2016-11-29 12:00,29,1059.75,1061.25,1057.5,1058.25,77
20170501|2016-11-29 12:30,29,1058.5,1059.75,1058,1059.5,164
20170501|2016-11-29 13:00,29,1059.5,1059.75,1056.25,1057.75,630
20170501|2016-11-29 19:00,30,1057,1061.5,1057,1060.25,38
20170501|2016-11-29 19:30,30,1061.75,1066,1061.75,1064.25,76
20170501|2016-11-29 20:00,30,1066.25,1067,1063.5,1064.25,38
20170501|2016-11-29 20:30,30,1064.25,1064.75,1061,1061,25
20170501|2016-11-29 21:00,30,1058,1059.5,1054.25,1054.25,26
20170501|2016-11-29 21:30,30,1053.5,1054.5,1052.25,1053.25,19
20170501|2016-11-29 22:00,30,1054,1054,1053,1053,23
20170501|2016-11-29 23:00,30,1053,1053.5,1053,1053.5,10
20170501|2016-11-29 23:30,30,1052.25,1060.25,1052,1060.25,17
20170501|2016-11-30 00:00,30,1056,1057,1056,1057,7
20170501|2016-11-30 00:30,30,1055.75,1058.25,1055.75,1058.25,4
20170501|2016-11-30 01:00,30,1058,1059,1058,1058.5,27
20170501|2016-11-30 01:30,30,1058.75,1059.25,1058.75,1059,5
20170501|2016-11-30 02:00,30,1059.25,1059.5,1057.5,1057.5,41
20170501|2016-11-30 02:30,30,1058,1059.75,1057.75,1059.25,33
20170501|2016-11-30 03:00,30,1059.5,1060.75,1059.25,1060.75,12
20170501|2016-11-30 03:30,30,1061,1061,1060.25,1060.25,5
20170501|2016-11-30 04:00,30,1060.5,1060.5,1059.25,1060.5,9
20170501|2016-11-30 04:30,30,1061.5,1061.5,1060.5,1060.5,11
20170501|2016-11-30 05:00,30,1060.25,1063.25,1060.25,1063.25,13
20170501|2016-11-30 05:30,30,1062.75,1063,1062.75,1063,2
20170501|2016-11-30 06:00,30,1062.75,1062.75,1062,1062,13
20170501|2016-11-30 06:30,30,1062.25,1062.75,1062,1062,6
20170501|2016-11-30 07:00,30,1062.5,1067,1062.5,1063.75,107
20170501|2016-11-30 07:30,30,1064.25,1067.5,1064.25,1066,761
20170501|2016-11-30 08:30,30,1066,1067.5,1056.5,1059,460
20170501|2016-11-30 09:00,30,1059.25,1059.75,1051.75,1053,184
20170501|2016-11-30 09:30,30,1052.75,1055,1050.25,1051.25,238
20170501|2016-11-30 10:00,30,1051,1053.25,1047.5,1051.5,422
20170501|2016-11-30 10:30,30,1049.75,1050.5,1048.5,1049.75,159
20170501|2016-11-30 11:00,30,1050.25,1051,1048.75,1048.75,243
20170501|2016-11-30 11:30,30,1048.75,1052,1048.5,1051.75,235
20170501|2016-11-30 12:00,30,1051.5,1051.75,1050.5,1050.75,217
20170501|2016-11-30 12:30,30,1051,1051,1049.25,1050.25,133
20170501|2016-11-30 13:00,30,1050.5,1051,1047.75,1048.75,711
20170501|2016-11-30 19:00,1,1050.75,1053.25,1050.25,1052,79
20170501|2016-11-30 19:30,1,1053,1053.5,1052.75,1053.25,25
20170501|2016-11-30 20:00,1,1052.75,1052.75,1052.5,1052.75,21
20170501|2016-11-30 20:30,1,1052.75,1054,1052.75,1054,2
20170501|2016-11-30 21:00,1,1054.5,1055.25,1054.25,1054.75,20
20170501|2016-11-30 21:30,1,1055,1055,1055,1055,1
20170501|2016-11-30 22:30,1,1054,1054,1054,1054,1
20170501|2016-11-30 23:00,1,1053.75,1053.75,1053.25,1053.75,7
20170501|2016-11-30 23:30,1,1055.25,1055.5,1055,1055.5,7
20170501|2016-12-01 00:00,1,1054.75,1054.75,1051.75,1052.75,19
20170501|2016-12-01 00:30,1,1052.25,1054.25,1052,1053.75,13
20170501|2016-12-01 01:00,1,1052,1052,1051.25,1051.25,8
20170501|2016-12-01 01:30,1,1051.25,1053.25,1051.25,1053.25,8
20170501|2016-12-01 02:00,1,1053.5,1053.5,1053.5,1053.5,1
20170501|2016-12-01 02:30,1,1052.5,1053.75,1052.5,1053.75,2
20170501|2016-12-01 03:00,1,1053.75,1054,1053.75,1054,2
20170501|2016-12-01 04:00,1,1054,1054,1053.25,1053.25,3
20170501|2016-12-01 04:30,1,1052.5,1054,1052.5,1054,15
20170501|2016-12-01 05:00,1,1054.25,1055.25,1054.25,1055.25,18
20170501|2016-12-01 05:30,1,1055.5,1055.5,1055.5,1055.5,11
20170501|2016-12-01 06:00,1,1055,1055,1055,1055,2
20170501|2016-12-01 06:30,1,1054.5,1054.5,1053.75,1054.25,7
20170501|2016-12-01 07:00,1,1054.75,1056.5,1053.5,1053.75,159
20170501|2016-12-01 07:30,1,1051.25,1051.25,1046,1046,132
20170501|2016-12-01 08:30,1,1048,1052.5,1046.75,1048.75,538
20170501|2016-12-01 09:00,1,1047.5,1051.5,1040.75,1041.25,626
20170501|2016-12-01 09:30,1,1041.5,1043.5,1040,1043,411
20170501|2016-12-01 10:00,1,1042.75,1044.75,1041.75,1043.25,199
20170501|2016-12-01 10:30,1,1042.75,1042.75,1039.25,1039.75,195
20170501|2016-12-01 11:00,1,1039.5,1041.75,1039.25,1041.75,400
20170501|2016-12-01 11:30,1,1041.25,1043,1040.25,1043,265
20170501|2016-12-01 12:00,1,1043,1043.75,1041.5,1041.5,265
20170501|2016-12-01 12:30,1,1041.75,1045,1041.75,1044.25,206
20170501|2016-12-01 13:00,1,1044,1048.25,1043.75,1047.5,798
20170501|2016-12-01 19:00,2,1048,1050.25,1047.75,1048.75,289
20170501|2016-12-01 19:30,2,1044,1044,1043.75,1043.75,5
20170501|2016-12-01 20:00,2,1045.5,1045.5,1045.5,1045.5,1
20170501|2016-12-01 20:30,2,1046,1046,1044,1044,21
20170501|2016-12-01 21:00,2,1043.75,1046,1043.5,1046,8
20170501|2016-12-01 21:30,2,1046,1046.25,1046,1046.25,8
20170501|2016-12-01 23:00,2,1045,1045,1045,1045,1
20170501|2016-12-01 23:30,2,1043.5,1046.75,1043.5,1046.75,107
20170501|2016-12-02 00:30,2,1047.25,1049,1047.25,1047.75,120
20170501|2016-12-02 01:00,2,1045.5,1045.5,1045.5,1045.5,2
20170501|2016-12-02 02:00,2,1047.5,1047.5,1047.5,1047.5,1
20170501|2016-12-02 02:30,2,1047.5,1047.5,1047.5,1047.5,4
20170501|2016-12-02 03:00,2,1047.25,1047.25,1043.75,1043.75,10
20170501|2016-12-02 03:30,2,1045,1045,1044.75,1044.75,4
20170501|2016-12-02 04:00,2,1045.25,1045.5,1045,1045.5,4
20170501|2016-12-02 04:30,2,1045.75,1046,1044.5,1044.75,13
20170501|2016-12-02 05:00,2,1047,1047,1046.5,1046.5,6
20170501|2016-12-02 05:30,2,1047,1047.5,1047,1047.25,43
20170501|2016-12-02 06:00,2,1047,1047,1045.5,1046.25,8
20170501|2016-12-02 06:30,2,1045.75,1048,1045.75,1047.25,12
20170501|2016-12-02 07:00,2,1047.25,1051.5,1047.25,1051.25,333
20170501|2016-12-02 07:30,2,1051.25,1051.75,1050.25,1050.25,121
20170501|2016-12-02 08:30,2,1050,1053.5,1047.25,1047.25,349
20170501|2016-12-02 09:00,2,1047,1049.5,1045.25,1046.5,209
20170501|2016-12-02 09:30,2,1046.5,1050.5,1046.5,1049,306
20170501|2016-12-02 10:00,2,1049,1049.25,1047.25,1048.25,117
20170501|2016-12-02 10:30,2,1048.25,1050.5,1048,1049.25,331
20170501|2016-12-02 11:00,2,1049.25,1050.25,1048.25,1049.25,170
20170501|2016-12-02 11:30,2,1048.5,1049.25,1047,1049.25,217
20170501|2016-12-02 12:00,2,1049.5,1049.75,1044,1045.75,401
20170501|2016-12-02 12:30,2,1046,1047.5,1045,1045.75,272
20170501|2016-12-02 13:00,2,1045.75,1047.25,1044,1044.75,359
20170501|2016-12-04 19:00,5,1047,1048.25,1044.25,1045.5,79
20170501|2016-12-04 19:30,5,1046.75,1050,1046,1050,143
20170501|2016-12-04 20:00,5,1049.25,1050.5,1049.25,1049.5,49
20170501|2016-12-04 20:30,5,1050.25,1054.75,1050.25,1054.25,68
20170501|2016-12-04 21:00,5,1053.5,1053.5,1052.25,1053.5,8
20170501|2016-12-04 22:00,5,1054.5,1054.5,1054,1054,3
20170501|2016-12-04 22:30,5,1053.75,1054,1053.75,1054,2
20170501|2016-12-04 23:00,5,1053.75,1054.5,1053.75,1054.5,7
20170501|2016-12-04 23:30,5,1054.75,1055.5,1053.75,1054.75,48
20170501|2016-12-05 00:00,5,1055.5,1055.5,1055,1055.25,8
20170501|2016-12-05 00:30,5,1054.5,1054.5,1054,1054,8
20170501|2016-12-05 01:00,5,1055.25,1055.25,1055.25,1055.25,1
20170501|2016-12-05 01:30,5,1054.75,1055,1054.75,1055,4
20170501|2016-12-05 02:00,5,1055.25,1055.5,1055.25,1055.5,4
20170501|2016-12-05 03:00,5,1054.75,1055.25,1054.75,1055.25,8
20170501|2016-12-05 03:30,5,1055,1055,1055,1055,24
20170501|2016-12-05 04:00,5,1054.75,1054.75,1054.75,1054.75,2
20170501|2016-12-05 04:30,5,1054.25,1054.25,1053.75,1054.25,46
20170501|2016-12-05 05:00,5,1054,1054,1054,1054,20
20170501|2016-12-05 05:30,5,1054.25,1054.5,1053.25,1053.25,244
20170501|2016-12-05 06:00,5,1053,1054,1052.5,1054,14
20170501|2016-12-05 06:30,5,1054.75,1055.5,1054.25,1055.5,48
20170501|2016-12-05 07:00,5,1055.5,1060.5,1055.5,1059,364
20170501|2016-12-05 07:30,5,1059,1060,1057.75,1057.75,72
20170501|2016-12-05 08:30,5,1057,1065,1056.5,1062.25,1420
20170501|2016-12-05 09:00,5,1062.25,1064.5,1060.75,1061.75,783
20170501|2016-12-05 09:30,5,1062,1064.5,1062,1063.5,445
20170501|2016-12-05 10:00,5,1063.5,1064,1059.25,1060.25,532
20170501|2016-12-05 10:30,5,1060.25,1060.75,1058.75,1059,162
20170501|2016-12-05 11:00,5,1059,1061.75,1059,1061,317
20170501|2016-12-05 11:30,5,1061,1063.25,1061,1063,228
20170501|2016-12-05 12:00,5,1063,1063,1060.25,1061.75,370
20170501|2016-12-05 12:30,5,1061.5,1062.25,1059.75,1060,370
20170501|2016-12-05 13:00,5,1059.75,1061.25,1058,1060,602
20170501|2016-12-05 19:00,6,1058.75,1060.75,1056.25,1058,83
20170501|2016-12-05 19:30,6,1058,1058,1057,1057.75,46
20170501|2016-12-05 20:00,6,1060.5,1060.75,1060,1060,10
20170501|2016-12-05 20:30,6,1060.75,1060.75,1060,1060,12
20170501|2016-12-05 21:00,6,1060.75,1060.75,1059.75,1060,13
20170501|2016-12-05 21:30,6,1060.25,1060.25,1060.25,1060.25,4
20170501|2016-12-05 22:00,6,1061,1061,1061,1061,2
20170501|2016-12-05 22:30,6,1061.75,1062.75,1061.75,1062.5,33
20170501|2016-12-05 23:00,6,1062.75,1062.75,1062.75,1062.75,6
20170501|2016-12-05 23:30,6,1061.75,1061.75,1060.5,1060.5,20
20170501|2016-12-06 00:00,6,1062,1063.25,1062,1062.5,58
20170501|2016-12-06 00:30,6,1061,1061.5,1061,1061.5,18
20170501|2016-12-06 02:30,6,1062,1062,1062,1062,5
20170501|2016-12-06 03:00,6,1062.75,1065,1062.75,1065,103
20170501|2016-12-06 03:30,6,1065,1065,1064.5,1065,7
20170501|2016-12-06 04:00,6,1064.75,1065.5,1064.75,1065.25,53
20170501|2016-12-06 04:30,6,1065.5,1065.75,1065.25,1065.25,8
20170501|2016-12-06 05:00,6,1065.75,1066,1065.5,1065.5,13
20170501|2016-12-06 05:30,6,1065.5,1066.25,1065,1065,137
20170501|2016-12-06 06:00,6,1065.5,1068.75,1065.5,1068,65
20170501|2016-12-06 06:30,6,1067.75,1071.75,1066.75,1071.75,313
20170501|2016-12-06 07:00,6,1072,1072.5,1070.25,1071.25,180
20170501|2016-12-06 07:30,6,1071,1072.25,1071,1072,202
20170501|2016-12-06 08:30,6,1070.5,1071.5,1064.75,1069.5,1211
20170501|2016-12-06 09:00,6,1069.5,1071.5,1068,1071.25,900
20170501|2016-12-06 09:30,6,1071.5,1077.5,1071.5,1074.75,933
20170501|2016-12-06 10:00,6,1074.75,1075.25,1069.5,1072.25,581
20170501|2016-12-06 10:30,6,1073,1075,1071.5,1071.5,727
20170501|2016-12-06 11:00,6,1071.5,1072.5,1065,1066.5,629
20170501|2016-12-06 11:30,6,1066.5,1066.75,1061,1065.75,569
20170501|2016-12-06 12:00,6,1065.25,1067.5,1063.25,1066.25,207
20170501|2016-12-06 12:30,6,1066.5,1069,1065.25,1067.25,134
20170501|2016-12-06 13:00,6,1067,1068.5,1063.25,1064.25,420
20170501|2016-12-06 19:00,7,1064,1066,1063.25,1066,66
20170501|2016-12-06 19:30,7,1066.75,1067,1066.25,1067,9
20170501|2016-12-06 20:00,7,1066.25,1066.25,1064.75,1064.75,9
20170501|2016-12-06 20:30,7,1064.25,1067.5,1064.25,1067.5,54
20170501|2016-12-06 21:00,7,1066.25,1067.25,1062.5,1063.5,773
20170501|2016-12-06 21:30,7,1065,1065,1065,1065,1
20170501|2016-12-06 22:30,7,1062.25,1062.25,1062,1062,4
20170501|2016-12-06 23:30,7,1064.25,1065.25,1064.25,1065.25,3
20170501|2016-12-07 00:00,7,1065.75,1066.75,1065,1066.75,10
20170501|2016-12-07 00:30,7,1066.75,1068,1066.25,1066.75,24
20170501|2016-12-07 01:00,7,1065.75,1065.75,1065.75,1065.75,2
20170501|2016-12-07 01:30,7,1065.75,1066,1065.75,1066,2
20170501|2016-12-07 02:00,7,1065.75,1065.75,1064.75,1064.75,2
20170501|2016-12-07 02:30,7,1064.25,1065.25,1062.25,1065.25,19
20170501|2016-12-07 03:00,7,1066,1067.25,1066,1067.25,13
20170501|2016-12-07 03:30,7,1067,1067,1066.75,1066.75,8
20170501|2016-12-07 04:00,7,1066.5,1066.5,1066.5,1066.5,1
20170501|2016-12-07 04:30,7,1067,1067,1067,1067,1
20170501|2016-12-07 05:00,7,1066.75,1066.75,1063.25,1064,39
20170501|2016-12-07 05:30,7,1064.5,1064.5,1064.5,1064.5,3
20170501|2016-12-07 06:00,7,1063.5,1063.5,1062.25,1062.75,41
20170501|2016-12-07 06:30,7,1062.5,1064,1061.75,1063,62
20170501|2016-12-07 07:00,7,1063.25,1066,1061.75,1065.75,41
20170501|2016-12-07 07:30,7,1065.5,1065.75,1063,1063.75,25
20170501|2016-12-07 08:30,7,1063.5,1065.5,1058,1058,635
20170501|2016-12-07 09:00,7,1057.75,1063,1057.25,1062.5,274
20170501|2016-12-07 09:30,7,1062,1065.75,1060.5,1065.5,327
20170501|2016-12-07 10:00,7,1065.75,1068.25,1064.5,1064.5,192
20170501|2016-12-07 10:30,7,1065,1067,1064.75,1065.25,170
20170501|2016-12-07 11:00,7,1065.75,1070,1065,1069.75,173
20170501|2016-12-07 11:30,7,1070,1070,1066.75,1066.75,128
20170501|2016-12-07 12:00,7,1066.75,1066.75,1063.5,1063.75,165
20170501|2016-12-07 12:30,7,1063.75,1066.25,1063.75,1066,106
20170501|2016-12-07 13:00,7,1066.25,1068.25,1066,1067.5,404
20170501|2016-12-07 19:00,8,1066.5,1066.75,1061,1061,131
20170501|2016-12-07 19:30,8,1062,1063.75,1062,1063.75,59
20170501|2016-12-07 20:00,8,1062.25,1062.25,1062.25,1062.25,1
20170501|2016-12-07 20:30,8,1062.75,1062.75,1061.5,1061.5,4
20170501|2016-12-07 21:30,8,1062.25,1062.25,1061.5,1061.5,2
20170501|2016-12-07 22:00,8,1063,1063,1063,1063,2
20170501|2016-12-07 22:30,8,1062,1062.25,1061.75,1062,8
20170501|2016-12-07 23:00,8,1062,1062,1062,1062,1
20170501|2016-12-07 23:30,8,1062.25,1062.25,1059.75,1060,20
20170501|2016-12-08 00:00,8,1060,1060.5,1059.75,1060,20
20170501|2016-12-08 00:30,8,1060,1060.75,1060,1060.75,6
20170501|2016-12-08 01:00,8,1059.75,1059.75,1059.75,1059.75,1
20170501|2016-12-08 01:30,8,1060.5,1060.5,1060.5,1060.5,6
20170501|2016-12-08 02:00,8,1060.75,1062.25,1060.75,1062.25,22
20170501|2016-12-08 02:30,8,1062,1062,1061.25,1061.25,10
20170501|2016-12-08 03:00,8,1060.5,1060.5,1060,1060,6
20170501|2016-12-08 04:00,8,1061.25,1061.25,1060.75,1061,14
20170501|2016-12-08 04:30,8,1061.25,1062,1061.25,1061.75,87
20170501|2016-12-08 05:00,8,1061.75,1061.75,1061,1061,39
20170501|2016-12-08 05:30,8,1061,1061,1060.75,1060.75,34
20170501|2016-12-08 06:00,8,1062,1062,1061.5,1061.5,9
20170501|2016-12-08 06:30,8,1061.75,1063,1061.25,1063,37
20170501|2016-12-08 07:00,8,1062.5,1062.75,1056.5,1057.25,269
20170501|2016-12-08 07:30,8,1058.25,1059,1057,1057,67
20170501|2016-12-08 08:30,8,1056.5,1058.75,1052.25,1052.25,1389
20170501|2016-12-08 09:00,8,1052.25,1052.75,1048.25,1051.5,829
20170501|2016-12-08 09:30,8,1051.5,1051.5,1045.5,1048.25,718
20170501|2016-12-08 10:00,8,1048.5,1049.25,1047,1047,130
20170501|2016-12-08 10:30,8,1047.5,1047.5,1043,1044,424
20170501|2016-12-08 11:00,8,1043.75,1045.25,1042,1044.5,376
20170501|2016-12-08 11:30,8,1044.25,1046,1043.25,1045,168
20170501|2016-12-08 12:00,8,1045,1047.25,1044.25,1047.25,179
20170501|2016-12-08 12:30,8,1047.5,1049.5,1046.75,1048.75,247
20170501|2016-12-08 13:00,8,1048.75,1049.75,1043.5,1043.5,709
20170501|2016-12-08 19:00,9,1044.75,1045.5,1042,1044.5,58
20170501|2016-12-08 19:30,9,1043.5,1044,1039.75,1040,116
20170501|2016-12-08 20:00,9,1039.75,1042,1039.75,1042,37
20170501|2016-12-08 20:30,9,1041.75,1043.25,1041.75,1043,49
20170501|2016-12-08 21:00,9,1041.75,1044.25,1041.75,1044.25,33
20170501|2016-12-08 21:30,9,1043.25,1043.25,1043.25,1043.25,4
20170501|2016-12-08 22:00,9,1042.5,1042.5,1042,1042.25,6
20170501|2016-12-08 22:30,9,1042.5,1042.5,1042.5,1042.5,1
20170501|2016-12-08 23:00,9,1042.75,1042.75,1042.5,1042.75,6
20170501|2016-12-08 23:30,9,1043.75,1044.5,1043.75,1044.25,37
20170501|2016-12-09 00:00,9,1044.25,1045.5,1044.25,1045.25,25
20170501|2016-12-09 00:30,9,1045.75,1045.75,1045,1045.25,11
20170501|2016-12-09 01:00,9,1045.25,1046,1045.25,1045.75,7
20170501|2016-12-09 01:30,9,1045.5,1045.5,1045.25,1045.25,12
20170501|2016-12-09 02:00,9,1045.25,1045.75,1045.25,1045.75,17
20170501|2016-12-09 02:30,9,1046,1047,1046,1047,5
20170501|2016-12-09 03:00,9,1047,1047.25,1046.25,1046.75,13
20170501|2016-12-09 03:30,9,1046.5,1046.75,1046.5,1046.75,4
20170501|2016-12-09 04:00,9,1046.75,1047.5,1046.5,1047.5,41
20170501|2016-12-09 04:30,9,1048.75,1050.5,1048.75,1050.5,60
20170501|2016-12-09 05:00,9,1050.25,1052,1047.75,1050,44
20170501|2016-12-09 05:30,9,1050.75,1050.75,1048.75,1049.75,5
20170501|2016-12-09 06:00,9,1050.5,1050.5,1048,1048,21
20170501|2016-12-09 06:30,9,1047.25,1049.5,1046.5,1049,79
20170501|2016-12-09 07:00,9,1047.5,1050,1046.25,1049.75,133
20170501|2016-12-09 07:30,9,1050,1051,1050,1050.75,105
20170501|2016-12-09 08:30,9,1050.75,1053.25,1045.75,1047.25,755
20170501|2016-12-09 09:00,9,1047.5,1049.5,1045.5,1047.5,280
20170501|2016-12-09 09:30,9,1047.75,1054.75,1047,1054,708
20170501|2016-12-09 10:00,9,1053.75,1056.75,1052.25,1056.25,259
20170501|2016-12-09 10:30,9,1056,1057.25,1051.5,1052.5,243
20170501|2016-12-09 11:00,9,1052.5,1054.75,1043.5,1046.75,846
20170501|2016-12-09 11:30,9,1046,1049.75,1044,1049.5,146
20170501|2016-12-09 12:00,9,1049.75,1054.5,1048.25,1054,224
20170501|2016-12-09 12:30,9,1053.75,1054,1050.25,1051.75,144
20170501|2016-12-09 13:00,9,1051.5,1058,1050.5,1057.75,599
20170501|2016-12-11 19:00,12,1059.75,1062.75,1056.75,1062.25,111
20170501|2016-12-11 19:30,12,1062.75,1063.75,1061.75,1061.75,22
20170501|2016-12-11 20:00,12,1061.5,1062.5,1061,1061,17
20170501|2016-12-11 20:30,12,1062.5,1063.5,1062.5,1063.25,4
20170501|2016-12-11 21:00,12,1064,1065,1064,1065,37
20170501|2016-12-11 21:30,12,1066,1066,1065,1065,5
20170501|2016-12-11 22:00,12,1065.75,1065.75,1065.25,1065.25,7
20170501|2016-12-11 22:30,12,1064.25,1065,1064.25,1065,4
20170501|2016-12-11 23:00,12,1064.25,1064.25,1064.25,1064.25,1
20170501|2016-12-11 23:30,12,1064.25,1065.5,1061.5,1061.5,400
20170501|2016-12-12 00:00,12,1063,1064.25,1062.25,1063.5,42
20170501|2016-12-12 00:30,12,1063.5,1063.5,1059.75,1059.75,28
20170501|2016-12-12 01:00,12,1060,1060,1059.25,1059.25,5
20170501|2016-12-12 01:30,12,1058.5,1058.5,1058,1058,11
20170501|2016-12-12 02:00,12,1057.75,1058.25,1057.5,1057.5,47
20170501|2016-12-12 02:30,12,1057.5,1057.5,1056,1056,9
20170501|2016-12-12 03:00,12,1056,1056.75,1056,1056.25,29
20170501|2016-12-12 03:30,12,1055,1055,1052,1052,10
20170501|2016-12-12 04:00,12,1052,1053,1052,1052.75,13
20170501|2016-12-12 04:30,12,1053,1054.25,1053,1054.25,44
20170501|2016-12-12 05:00,12,1054,1054,1052.25,1052.25,125
20170501|2016-12-12 05:30,12,1052.25,1054.25,1052.25,1052.75,28
20170501|2016-12-12 06:00,12,1052.25,1054,1052.25,1053.75,20
20170501|2016-12-12 06:30,12,1054,1054,1053.75,1054,43
20170501|2016-12-12 07:00,12,1055,1058,1055,1057.75,94
20170501|2016-12-12 07:30,12,1057.5,1059.5,1055,1059.25,45
20170501|2016-12-12 08:30,12,1057.75,1058.75,1052,1054,354
20170501|2016-12-12 09:00,12,1053.25,1056,1050.25,1051.5,366
20170501|2016-12-12 09:30,12,1050.75,1050.75,1046.25,1047.75,418
20170501|2016-12-12 10:00,12,1047.5,1049,1045.5,1049,290
20170501|2016-12-12 10:30,12,1048.75,1050.5,1047.75,1049,491
20170501|2016-12-12 11:00,12,1049,1050.75,1048.25,1048.75,156
20170501|2016-12-12 11:30,12,1049.25,1052.5,1048.75,1051,336
20170501|2016-12-12 12:00,12,1051,1051,1048,1051,266
20170501|2016-12-12 12:30,12,1051,1051.75,1048.25,1048.5,215
20170501|2016-12-12 13:00,12,1048.5,1051.75,1047.5,1051.25,414
20170501|2016-12-12 19:00,13,1050.75,1054.25,1050.25,1051.5,39
20170501|2016-12-12 19:30,13,1052,1052.25,1052,1052.25,9
20170501|2016-12-12 20:30,13,1053,1053.25,1053,1053.25,8
20170501|2016-12-12 21:00,13,1052.75,1052.75,1051.25,1051.25,8
20170501|2016-12-12 21:30,13,1051.25,1051.25,1051.25,1051.25,2
20170501|2016-12-12 22:00,13,1050.75,1050.75,1050.75,1050.75,3
20170501|2016-12-12 22:30,13,1050.75,1050.75,1050.75,1050.75,1
20170501|2016-12-12 23:00,13,1050.75,1050.75,1050.5,1050.5,8
20170501|2016-12-12 23:30,13,1050.75,1051.25,1050.25,1050.75,40
20170501|2016-12-13 00:00,13,1050,1052.5,1049.75,1052.5,24
20170501|2016-12-13 00:30,13,1052.5,1055.5,1051.75,1055.5,87
20170501|2016-12-13 01:00,13,1055.5,1056,1055.25,1055.5,29
20170501|2016-12-13 01:30,13,1054,1054,1053.25,1053.25,8
20170501|2016-12-13 02:00,13,1053,1053,1051,1051,9
20170501|2016-12-13 02:30,13,1051.75,1054,1051.75,1053.25,15
20170501|2016-12-13 03:00,13,1054.25,1054.75,1054.25,1054.75,4
20170501|2016-12-13 03:30,13,1053.25,1055,1053.25,1055,194
20170501|2016-12-13 04:00,13,1055,1055,1051.25,1051.75,256
20170501|2016-12-13 04:30,13,1051.75,1051.75,1049.5,1050.75,21
20170501|2016-12-13 05:00,13,1051,1051,1051,1051,1
20170501|2016-12-13 05:30,13,1051.5,1052,1051,1051,11
20170501|2016-12-13 06:00,13,1051.5,1053.25,1051.5,1053.25,11
20170501|2016-12-13 06:30,13,1053.25,1054.25,1053.25,1054,97
20170501|2016-12-13 07:00,13,1054.75,1055.25,1053.25,1055,110
20170501|2016-12-13 07:30,13,1055.25,1056.5,1055.25,1056.25,64
20170501|2016-12-13 08:30,13,1055,1058,1050.5,1050.5,609
20170501|2016-12-13 09:00,13,1050.25,1051.75,1045.25,1046.25,582
20170501|2016-12-13 09:30,13,1046,1050.25,1045.5,1050,258
20170501|2016-12-13 10:00,13,1050.5,1054.5,1049.5,1052.5,294
20170501|2016-12-13 10:30,13,1053.25,1054.25,1052,1052,204
20170501|2016-12-13 11:00,13,1052.25,1052.75,1048.75,1051.25,341
20170501|2016-12-13 11:30,13,1051.75,1051.75,1049.75,1050.5,89
20170501|2016-12-13 12:00,13,1050.75,1050.75,1049.5,1049.5,44
20170501|2016-12-13 12:30,13,1049.25,1051.25,1048.25,1048.5,176
20170501|2016-12-13 13:00,13,1048.5,1048.5,1046.75,1046.75,355
20170501|2016-12-13 19:00,14,1047.25,1048.5,1046.5,1048,46
20170501|2016-12-13 19:30,14,1048,1048,1048,1048,5
20170501|2016-12-13 20:00,14,1047.75,1048,1047.75,1048,3
20170501|2016-12-13 20:30,14,1047.5,1047.5,1045,1045,18
20170501|2016-12-13 21:00,14,1046,1046,1045.25,1045.5,12
20170501|2016-12-13 21:30,14,1046.5,1046.5,1046,1046,4
20170501|2016-12-13 22:00,14,1046.25,1046.25,1046.25,1046.25,2
20170501|2016-12-13 22:30,14,1047,1047,1047,1047,6
20170501|2016-12-13 23:00,14,1046.75,1047.75,1046.75,1047.75,3
20170501|2016-12-13 23:30,14,1048.5,1048.75,1046.75,1047,14
20170501|2016-12-14 00:00,14,1047.25,1047.25,1042.75,1042.75,70
20170501|2016-12-14 00:30,14,1044,1044,1043,1044,6
20170501|2016-12-14 01:00,14,1043.5,1044,1043.5,1044,17
20170501|2016-12-14 01:30,14,1043.5,1043.5,1043.5,1043.5,6
20170501|2016-12-14 02:00,14,1043.5,1044.25,1043.25,1044.25,75
20170501|2016-12-14 02:30,14,1043.25,1043.25,1043.25,1043.25,1
20170501|2016-12-14 03:00,14,1043.25,1043.25,1042.5,1042.5,10
20170501|2016-12-14 03:30,14,1043,1043,1042.75,1042.75,5
20170501|2016-12-14 04:00,14,1042.5,1042.5,1041.75,1041.75,20
20170501|2016-12-14 04:30,14,1042.25,1043,1042.25,1043,2
20170501|2016-12-14 05:00,14,1042.75,1043,1042.75,1043,2
20170501|2016-12-14 05:30,14,1043,1043.5,1043,1043.5,3
20170501|2016-12-14 06:00,14,1043.25,1044,1043.25,1043.25,6
20170501|2016-12-14 06:30,14,1042.75,1042.75,1041.5,1041.75,194
20170501|2016-12-14 07:00,14,1041.5,1042.5,1040.5,1042.5,170
20170501|2016-12-14 07:30,14,1042,1042.75,1041.5,1042.75,25
20170501|2016-12-14 08:30,14,1042.75,1044.75,1041.25,1041.25,437
20170501|2016-12-14 09:00,14,1041.5,1044,1040.5,1043.5,288
20170501|2016-12-14 09:30,14,1043.5,1045.75,1041.75,1044,307
20170501|2016-12-14 10:00,14,1043.75,1046.5,1043.25,1045.5,220
20170501|2016-12-14 10:30,14,1045,1045.5,1042.75,1044.5,181
20170501|2016-12-14 11:00,14,1044.5,1045.5,1043.5,1043.5,142
20170501|2016-12-14 11:30,14,1043.25,1044.25,1043.25,1043.25,65
20170501|2016-12-14 12:00,14,1043,1043.25,1042,1042.25,137
20170501|2016-12-14 12:30,14,1042.25,1043,1041.75,1042.75,86
20170501|2016-12-14 13:00,14,1042.75,1044,1041.25,1043.25,543
20170501|2016-12-14 19:00,15,1042.25,1043,1041.25,1042.25,39
20170501|2016-12-14 19:30,15,1040,1040,1037,1037,17
20170501|2016-12-14 20:00,15,1036.75,1038.5,1036.75,1038.5,20
20170501|2016-12-14 20:30,15,1037.5,1040,1037.5,1040,5
20170501|2016-12-14 21:00,15,1041,1043.25,1041,1043.25,13
20170501|2016-12-14 21:30,15,1042.75,1042.75,1042.75,1042.75,3
20170501|2016-12-14 22:00,15,1044,1044.5,1043.75,1043.75,3
20170501|2016-12-14 23:30,15,1043,1043.25,1042.5,1042.5,26
20170501|2016-12-15 00:00,15,1043.75,1044.5,1043.5,1044.5,8
20170501|2016-12-15 00:30,15,1043,1043,1042.5,1042.5,2
20170501|2016-12-15 02:00,15,1041.5,1043.25,1041.25,1043.25,35
20170501|2016-12-15 02:30,15,1043,1045.25,1043,1045.25,30
20170501|2016-12-15 03:00,15,1045,1045,1042.75,1042.75,25
20170501|2016-12-15 03:30,15,1042.75,1044,1042.75,1044,23
20170501|2016-12-15 04:00,15,1043.25,1043.25,1043.25,1043.25,1
20170501|2016-12-15 04:30,15,1043.25,1043.25,1042.25,1042.25,62
20170501|2016-12-15 05:00,15,1042.5,1043,1042,1043,13
20170501|2016-12-15 05:30,15,1041.75,1041.75,1041.5,1041.75,6
20170501|2016-12-15 06:00,15,1041.25,1041.25,1040.75,1040.75,27
20170501|2016-12-15 06:30,15,1041.25,1041.25,1040.5,1040.5,9
20170501|2016-12-15 07:00,15,1040,1041,1038.75,1040.5,51
20170501|2016-12-15 07:30,15,1039.5,1041,1039.5,1040,37
20170501|2016-12-15 08:30,15,1040.75,1041.75,1038,1041,514
20170501|2016-12-15 09:00,15,1041.25,1052.75,1040.5,1050.25,613
20170501|2016-12-15 09:30,15,1050.25,1055,1050.25,1054,599
20170501|2016-12-15 10:00,15,1054.5,1055.25,1049.25,1051,548
20170501|2016-12-15 10:30,15,1050.75,1051.75,1044.75,1047,451
20170501|2016-12-15 11:00,15,1047.25,1049,1045,1048.25,195
20170501|2016-12-15 11:30,15,1048.25,1051,1048,1048.75,229
20170501|2016-12-15 12:00,15,1049.5,1049.5,1046,1046.5,142
20170501|2016-12-15 12:30,15,1046.5,1047.75,1045.5,1046,191
20170501|2016-12-15 13:00,15,1046,1047.5,1045.5,1047.5,289
20170501|2016-12-15 19:00,16,1046.25,1047.25,1046,1047.25,36
20170501|2016-12-15 19:30,16,1047.25,1048.25,1046.5,1046.5,8
20170501|2016-12-15 20:00,16,1048,1048.25,1047,1047,24
20170501|2016-12-15 20:30,16,1049.75,1055,1049.75,1053,87
20170501|2016-12-15 21:00,16,1052,1053,1052,1053,9
20170501|2016-12-15 21:30,16,1050.75,1050.75,1050.25,1050.25,15
20170501|2016-12-15 22:00,16,1051.25,1051.25,1051.25,1051.25,5
20170501|2016-12-15 23:30,16,1051,1051.75,1051,1051.5,19
20170501|2016-12-16 00:00,16,1051.75,1051.75,1050.5,1050.5,18
20170501|2016-12-16 00:30,16,1049.25,1049.25,1046,1046,23
20170501|2016-12-16 01:00,16,1048.5,1048.5,1048.5,1048.5,1
20170501|2016-12-16 01:30,16,1049,1049,1049,1049,2
20170501|2016-12-16 02:00,16,1049.75,1050.25,1049.25,1049.25,11
20170501|2016-12-16 02:30,16,1048.5,1048.5,1048.5,1048.5,2
20170501|2016-12-16 03:00,16,1048.5,1048.5,1048.5,1048.5,3
20170501|2016-12-16 03:30,16,1048.25,1049,1048.25,1049,8
20170501|2016-12-16 04:00,16,1048.75,1049,1048.75,1049,6
20170501|2016-12-16 04:30,16,1049.5,1049.5,1049.5,1049.5,1
20170501|2016-12-16 05:00,16,1049.25,1049.75,1049.25,1049.75,30
20170501|2016-12-16 05:30,16,1049.75,1049.75,1049,1049,21
20170501|2016-12-16 06:00,16,1049,1049.5,1049,1049,18
20170501|2016-12-16 06:30,16,1049.25,1049.5,1049.25,1049.25,5
20170501|2016-12-16 07:00,16,1048.75,1049.75,1047,1049.25,124
20170501|2016-12-16 07:30,16,1049.25,1051.25,1048.5,1050,453
20170501|2016-12-16 08:30,16,1050.5,1050.75,1045.75,1046.25,313
20170501|2016-12-16 09:00,16,1046.25,1046.25,1041,1041.5,448
20170501|2016-12-16 09:30,16,1041.5,1047,1041.25,1045.5,172
20170501|2016-12-16 10:00,16,1044.75,1053.5,1044.5,1052.5,599
20170501|2016-12-16 10:30,16,1053,1053,1050.25,1052.25,144
20170501|2016-12-16 11:00,16,1052,1053.75,1048.5,1048.75,207
20170501|2016-12-16 11:30,16,1049,1050.5,1048.75,1049.5,122
20170501|2016-12-16 12:00,16,1049.5,1051,1049.5,1050.25,79
20170501|2016-12-16 12:30,16,1050,1052,1050,1051.75,71
20170501|2016-12-16 13:00,16,1051.5,1055.25,1050.25,1054.25,573
20170501|2016-12-18 19:00,19,1050,1050.5,1045.5,1050.5,128
20170501|2016-12-18 19:30,19,1052,1055,1050.75,1055,55
20170501|2016-12-18 20:00,19,1054.75,1055.25,1054,1054,57
20170501|2016-12-18 20:30,19,1054.75,1054.75,1054,1054,13
20170501|2016-12-18 21:00,19,1054,1054.75,1053.75,1054.5,65
20170501|2016-12-18 22:00,19,1054.5,1054.5,1054.5,1054.5,2
20170501|2016-12-18 23:00,19,1055,1055,1054.75,1054.75,18
20170501|2016-12-18 23:30,19,1055.25,1056,1055,1055,121
20170501|2016-12-19 00:00,19,1054.75,1055.5,1054.25,1055.5,149
20170501|2016-12-19 00:30,19,1055.5,1055.75,1049.25,1049.25,113
20170501|2016-12-19 01:00,19,1049.25,1051.75,1049.25,1051.75,21
20170501|2016-12-19 01:30,19,1051.75,1051.75,1051.5,1051.5,3
20170501|2016-12-19 02:00,19,1052.25,1052.25,1050.5,1050.5,9
20170501|2016-12-19 02:30,19,1049,1050,1049,1050,33
20170501|2016-12-19 03:00,19,1049.5,1050.25,1049.5,1050.25,4
20170501|2016-12-19 03:30,19,1049.5,1049.5,1048.75,1049.5,8
20170501|2016-12-19 04:00,19,1049,1049,1048.75,1049,17
20170501|2016-12-19 04:30,19,1049.75,1050,1049.75,1050,19
20170501|2016-12-19 05:30,19,1050.5,1050.5,1049,1049,18
20170501|2016-12-19 06:00,19,1049,1049,1049,1049,1
20170501|2016-12-19 06:30,19,1049,1049,1047.5,1047.5,35
20170501|2016-12-19 07:00,19,1047.25,1047.75,1042.5,1044.25,356
20170501|2016-12-19 07:30,19,1044.25,1045.25,1044,1045.25,55
20170501|2016-12-19 08:30,19,1043.75,1047.25,1040.5,1047.25,464
20170501|2016-12-19 09:00,19,1047,1047,1043.25,1044.5,239
20170501|2016-12-19 09:30,19,1044.5,1044.5,1040.25,1041.5,239
20170501|2016-12-19 10:00,19,1041,1043,1040.5,1042.5,252
20170501|2016-12-19 10:30,19,1042,1042.25,1039,1041.75,895
20170501|2016-12-19 11:00,19,1041.75,1044.5,1041.5,1043.5,499
20170501|2016-12-19 11:30,19,1043.25,1044.25,1042.25,1043.25,65
20170501|2016-12-19 12:00,19,1043.5,1045.25,1043,1043.25,85
20170501|2016-12-19 12:30,19,1043,1043,1041,1042,92
20170501|2016-12-19 13:00,19,1042.75,1043,1040.25,1041.75,261
20170501|2016-12-19 19:00,20,1040.5,1042.5,1040,1041.75,176
20170501|2016-12-19 19:30,20,1040,1042,1039.5,1041.25,209
20170501|2016-12-19 20:00,20,1039.75,1041.5,1039,1039,125
20170501|2016-12-19 20:30,20,1039.25,1039.75,1039,1039.75,17
20170501|2016-12-19 21:00,20,1039,1039.75,1037.75,1037.75,421
20170501|2016-12-19 21:30,20,1038.25,1038.25,1037.75,1037.75,22
20170501|2016-12-19 22:00,20,1037.75,1037.75,1035.5,1036,341
20170501|2016-12-19 22:30,20,1036,1037.25,1036,1037,137
20170501|2016-12-19 23:00,20,1036.75,1037.25,1036.25,1037.25,88
20170501|2016-12-19 23:30,20,1036.5,1037.25,1030.75,1031.25,222
20170501|2016-12-20 00:00,20,1030.75,1032.75,1030,1030.25,64
20170501|2016-12-20 00:30,20,1031.75,1031.75,1029.75,1029.75,11
20170501|2016-12-20 01:00,20,1030,1030.5,1030,1030.5,3
20170501|2016-12-20 01:30,20,1030.5,1031,1030.5,1031,2
20170501|2016-12-20 02:00,20,1031,1032.5,1031,1032.25,283
20170501|2016-12-20 02:30,20,1032,1032.5,1031,1031,45
20170501|2016-12-20 03:00,20,1030.75,1031.25,1030.75,1031.25,7
20170501|2016-12-20 03:30,20,1031,1031,1030.75,1030.75,2
20170501|2016-12-20 04:00,20,1030.75,1031.25,1030.5,1030.75,11
20170501|2016-12-20 04:30,20,1031,1031,1030,1030,17
20170501|2016-12-20 05:00,20,1029.75,1031,1029.75,1030.75,69
20170501|2016-12-20 05:30,20,1031.25,1032,1031.25,1031.25,21
20170501|2016-12-20 06:00,20,1031.75,1031.75,1031.25,1031.25,11
20170501|2016-12-20 06:30,20,1031.25,1032,1031.25,1031.25,28
20170501|2016-12-20 07:00,20,1031,1033.5,1031,1031.75,86
20170501|2016-12-20 07:30,20,1032.25,1032.25,1031,1031,32
20170501|2016-12-20 08:30,20,1031.25,1032.25,1027.5,1030.5,541
20170501|2016-12-20 09:00,20,1030,1034.25,1030,1031,326
20170501|2016-12-20 09:30,20,1030.5,1030.5,1026.5,1027.5,1381
20170501|2016-12-20 10:00,20,1027.75,1028.5,1025.25,1025.5,276
20170501|2016-12-20 10:30,20,1025.25,1026.25,1024.25,1024.75,354
20170501|2016-12-20 11:00,20,1025,1025.25,1023.75,1025.25,249
20170501|2016-12-20 11:30,20,1025,1026,1024.5,1025.75,118
20170501|2016-12-20 12:00,20,1025.75,1026.5,1025.25,1026.25,124
20170501|2016-12-20 12:30,20,1026.25,1026.25,1025.25,1025.75,86
20170501|2016-12-20 13:00,20,1025.75,1027,1024.25,1025.75,290
20170501|2016-12-20 19:00,21,1025,1029,1025,1027.75,149
20170501|2016-12-20 19:30,21,1028,1028.75,1027.25,1028.5,59
20170501|2016-12-20 20:00,21,1028.5,1028.5,1027.25,1027.25,10
20170501|2016-12-20 20:30,21,1027,1027.25,1025.5,1026.5,59
20170501|2016-12-20 21:00,21,1026.25,1029.5,1026,1029.5,31
20170501|2016-12-20 21:30,21,1029.5,1029.5,1028,1028,9
20170501|2016-12-20 22:00,21,1028.5,1029.25,1028.25,1029.25,7
20170501|2016-12-20 22:30,21,1028.5,1028.5,1028.5,1028.5,1
20170501|2016-12-20 23:30,21,1029.25,1029.25,1028.25,1028.5,10
20170501|2016-12-21 00:00,21,1028.75,1028.75,1027.25,1027.75,61
20170501|2016-12-21 00:30,21,1028,1028.75,1027.5,1027.5,28
20170501|2016-12-21 01:00,21,1027.5,1027.5,1027.25,1027.5,11
20170501|2016-12-21 01:30,21,1027.5,1028,1027.25,1028,16
20170501|2016-12-21 02:00,21,1028.75,1028.75,1026.5,1027,40
20170501|2016-12-21 02:30,21,1026.75,1026.75,1025.75,1025.75,15
20170501|2016-12-21 03:00,21,1026.25,1026.5,1026,1026,38
20170501|2016-12-21 03:30,21,1026.25,1027,1026.25,1027,10
20170501|2016-12-21 04:00,21,1027.25,1028.25,1027.25,1028,17
20170501|2016-12-21 04:30,21,1028.5,1028.75,1028,1028,34
20170501|2016-12-21 05:00,21,1028,1028.75,1028,1028.25,19
20170501|2016-12-21 05:30,21,1028.75,1028.75,1028.5,1028.5,2
20170501|2016-12-21 06:00,21,1028.25,1029.75,1028.25,1029.25,50
20170501|2016-12-21 06:30,21,1028.75,1029.5,1028.75,1029.5,17
20170501|2016-12-21 07:00,21,1029.25,1029.5,1027.5,1028,69
20170501|2016-12-21 07:30,21,1028,1029.5,1028,1029.5,28
20170501|2016-12-21 08:30,21,1029.25,1031.5,1028.25,1030.75,834
20170501|2016-12-21 09:00,21,1030.25,1030.25,1026.75,1027.5,578
20170501|2016-12-21 09:30,21,1026.75,1029,1024.75,1028.75,653
20170501|2016-12-21 10:00,21,1028,1028.75,1026.5,1028.5,474
20170501|2016-12-21 10:30,21,1028.75,1029.75,1027.5,1027.75,170
20170501|2016-12-21 11:00,21,1027.5,1027.75,1026.75,1027,90
20170501|2016-12-21 11:30,21,1026.75,1026.75,1025.25,1025.25,214
20170501|2016-12-21 12:00,21,1025.25,1026.75,1024.25,1025.25,198
20170501|2016-12-21 12:30,21,1025.25,1027.25,1024.75,1027,220
20170501|2016-12-21 13:00,21,1026.5,1028,1025.25,1028,331
20170501|2016-12-21 19:00,22,1026.75,1028,1024.25,1024.25,96
20170501|2016-12-21 19:30,22,1024.5,1026.25,1023.75,1025.75,25
20170501|2016-12-21 20:00,22,1025.75,1026.25,1025.5,1025.5,13
20170501|2016-12-21 20:30,22,1025.75,1027.25,1025.75,1026.25,173
20170501|2016-12-21 21:00,22,1025.25,1026.5,1025,1026.5,137
20170501|2016-12-21 21:30,22,1026,1026,1026,1026,1
20170501|2016-12-21 22:00,22,1025.5,1026.75,1025.5,1026.5,27
20170501|2016-12-21 23:00,22,1026.25,1026.25,1026,1026.25,3
20170501|2016-12-21 23:30,22,1025.75,1025.75,1024.25,1025.25,51
20170501|2016-12-22 00:00,22,1024.5,1024.75,1022.75,1023,57
20170501|2016-12-22 00:30,22,1022.75,1023,1020,1020,125
20170501|2016-12-22 01:00,22,1020.5,1023,1020.25,1023,19
20170501|2016-12-22 01:30,22,1023.25,1023.25,1022,1022,7
20170501|2016-12-22 02:00,22,1022.75,1022.75,1022.5,1022.5,9
20170501|2016-12-22 02:30,22,1022.75,1023,1022.75,1022.75,5
20170501|2016-12-22 03:00,22,1023,1023,1022,1022,4
20170501|2016-12-22 03:30,22,1022,1022.25,1022,1022.25,5
20170501|2016-12-22 04:30,22,1022.5,1022.5,1022.5,1022.5,4
20170501|2016-12-22 05:00,22,1021.5,1021.5,1021.25,1021.5,27
20170501|2016-12-22 05:30,22,1021.5,1021.5,1020.5,1020.5,11
20170501|2016-12-22 06:00,22,1021,1021,1020.5,1020.75,26
20170501|2016-12-22 06:30,22,1020.75,1021.5,1020.75,1021.25,11
20170501|2016-12-22 07:00,22,1021.25,1021.25,1017.25,1017.75,352
20170501|2016-12-22 07:30,22,1018.5,1019.5,1017.75,1018.5,74
20170501|2016-12-22 08:30,22,1020.5,1025.75,1019.75,1021.25,892
20170501|2016-12-22 09:00,22,1021.5,1022.5,1020.5,1022,218
20170501|2016-12-22 09:30,22,1022.25,1022.25,1019.75,1020.25,292
20170501|2016-12-22 10:00,22,1020,1022,1018.75,1021.5,384
20170501|2016-12-22 10:30,22,1021.75,1021.75,1020,1020.5,163
20170501|2016-12-22 11:00,22,1020,1021,1019,1019.25,112
20170501|2016-12-22 11:30,22,1019,1019,1016.25,1016.25,595
20170501|2016-12-22 12:00,22,1016.25,1017,1014.25,1014.5,556
20170501|2016-12-22 12:30,22,1014.75,1015.5,1013,1013,588
20170501|2016-12-22 13:00,22,1013,1014,1012.25,1013,572
20170501|2016-12-22 19:00,23,1013,1015.5,1011,1011.5,303
20170501|2016-12-22 19:30,23,1011,1012.25,1010.25,1010.75,86
20170501|2016-12-22 20:00,23,1010.25,1011.25,1010.25,1011.25,32
20170501|2016-12-22 20:30,23,1011,1011.5,1010.25,1010.25,74
20170501|2016-12-22 21:00,23,1010,1010.75,1008.75,1008.75,166
20170501|2016-12-22 21:30,23,1008.75,1008.75,1007.75,1007.75,30
20170501|2016-12-22 22:00,23,1007.75,1007.75,1007.25,1007.25,5
20170501|2016-12-22 22:30,23,1007.25,1007.5,1006.75,1006.75,132
20170501|2016-12-22 23:00,23,1006.5,1007,1006.5,1007,35
20170501|2016-12-22 23:30,23,1007.25,1008.25,1006.5,1008.25,147
20170501|2016-12-23 00:00,23,1008.25,1012.5,1007.75,1011,323
20170501|2016-12-23 00:30,23,1011,1012.25,1010.25,1011,74
20170501|2016-12-23 01:00,23,1011,1011,1010.25,1010.75,9
20170501|2016-12-23 01:30,23,1012,1013.5,1012,1013.5,28
20170501|2016-12-23 02:00,23,1013,1014,1012.25,1013.5,30
20170501|2016-12-23 02:30,23,1013.25,1013.25,1013.25,1013.25,2
20170501|2016-12-23 03:00,23,1013.25,1013.25,1013.25,1013.25,3
20170501|2016-12-23 03:30,23,1013.5,1014.25,1013.5,1013.75,21
20170501|2016-12-23 04:00,23,1013.25,1014,1012.75,1014,13
20170501|2016-12-23 04:30,23,1013.75,1013.75,1013.25,1013.25,5
20170501|2016-12-23 05:00,23,1013.25,1013.75,1013.25,1013.75,9
20170501|2016-12-23 05:30,23,1013.75,1014.25,1012.75,1013.75,40
20170501|2016-12-23 06:00,23,1013.5,1013.5,1012.75,1013,16
20170501|2016-12-23 06:30,23,1013.75,1014,1013.5,1013.5,7
20170501|2016-12-23 07:00,23,1013.25,1015.25,1013.25,1013.75,92
20170501|2016-12-23 07:30,23,1013,1014,1011.5,1012.25,125
20170501|2016-12-23 08:30,23,1012.75,1013,1008.25,1011.5,1493
20170501|2016-12-23 09:00,23,1011,1011.5,1008.5,1010,1015
20170501|2016-12-23 09:30,23,1010,1010.5,1008,1009,1042
20170501|2016-12-23 10:00,23,1009.25,1012,1008.25,1011,655
20170501|2016-12-23 10:30,23,1011,1011.25,1010,1010,483
20170501|2016-12-23 11:00,23,1009.75,1010.5,1007.75,1008,471
20170501|2016-12-23 11:30,23,1007.75,1008,1006,1006.75,1292
20170501|2016-12-23 12:00,23,1006.75,1008.5,1006.5,1008.25,168
20170501|2016-12-26 19:00,27,1008.5,1011.5,1007.25,1010.75,710
20170501|2016-12-26 19:30,27,1010.25,1010.25,1008.75,1009.75,74
20170501|2016-12-26 20:00,27,1009.75,1010.25,1009.25,1010.25,32
20170501|2016-12-26 20:30,27,1009.75,1010,1008,1008.5,114
20170501|2016-12-26 21:00,27,1008.75,1012.25,1008.75,1012.25,114
20170501|2016-12-26 21:30,27,1011.25,1011.25,1011,1011,8
20170501|2016-12-26 22:00,27,1011.25,1012.25,1011.25,1012,20
20170501|2016-12-26 22:30,27,1012,1012,1012,1012,3
20170501|2016-12-26 23:00,27,1012.25,1013.5,1012.25,1013.25,18
20170501|2016-12-26 23:30,27,1013.5,1015,1013.25,1014.25,75
20170501|2016-12-27 00:00,27,1015.75,1016.75,1015.5,1015.5,48
20170501|2016-12-27 00:30,27,1015.5,1017,1015.5,1016.75,36
20170501|2016-12-27 01:00,27,1016.25,1016.5,1016,1016.5,18
20170501|2016-12-27 01:30,27,1016.75,1017.25,1016.75,1017.25,20
20170501|2016-12-27 02:00,27,1017.75,1021.5,1017.75,1021,88
20170501|2016-12-27 02:30,27,1020.5,1020.75,1020.25,1020.75,12
20170501|2016-12-27 03:00,27,1021,1021,1019,1019.25,108
20170501|2016-12-27 03:30,27,1019.25,1019.75,1019.25,1019.75,22
20170501|2016-12-27 04:00,27,1020,1020,1020,1020,3
20170501|2016-12-27 04:30,27,1019.5,1020,1019.5,1020,20
20170501|2016-12-27 05:00,27,1019.75,1019.75,1017.25,1018,44
20170501|2016-12-27 05:30,27,1018,1018.25,1017.25,1017.5,34
20170501|2016-12-27 06:00,27,1017,1017.5,1016.5,1017.5,12
20170501|2016-12-27 06:30,27,1017.5,1018.25,1017,1017.75,49
20170501|2016-12-27 07:00,27,1017.5,1020,1017.25,1019.75,177
20170501|2016-12-27 07:30,27,1020,1020.75,1019.5,1020.25,108
20170501|2016-12-27 08:30,27,1020.25,1023.5,1020,1023,1166
20170501|2016-12-27 09:00,27,1023,1028.5,1023,1028,1815
20170501|2016-12-27 09:30,27,1028,1028.5,1025.25,1025.75,880
20170501|2016-12-27 10:00,27,1026,1026.25,1022.75,1023.25,707
20170501|2016-12-27 10:30,27,1023.25,1025.5,1022.25,1022.5,611
20170501|2016-12-27 11:00,27,1022.5,1024.75,1022,1024.5,451
20170501|2016-12-27 11:30,27,1024.25,1025,1023,1024.5,332
20170501|2016-12-27 12:00,27,1024.25,1027.25,1023.75,1026.75,369
20170501|2016-12-27 12:30,27,1027,1030,1026.5,1030,708
20170501|2016-12-27 13:00,27,1029.75,1032.5,1029.75,1031,905
20170501|2016-12-27 19:00,28,1031.75,1031.75,1029.25,1030.75,135
20170501|2016-12-27 19:30,28,1031,1032,1031,1031.75,150
20170501|2016-12-27 20:00,28,1031.5,1032,1030.5,1030.75,243
20170501|2016-12-27 20:30,28,1030.5,1030.75,1029.25,1030.25,72
20170501|2016-12-27 21:00,28,1031.5,1032.5,1031,1031.5,34
20170501|2016-12-27 21:30,28,1031.75,1031.75,1031.5,1031.75,11
20170501|2016-12-27 22:00,28,1031.5,1031.5,1031.5,1031.5,4
20170501|2016-12-27 22:30,28,1030.5,1030.5,1030.5,1030.5,2
20170501|2016-12-27 23:00,28,1030.5,1030.5,1030.25,1030.5,4
20170501|2016-12-27 23:30,28,1030.25,1031.75,1029.75,1030.25,85
20170501|2016-12-28 00:00,28,1029.75,1032.25,1029.25,1032,75
20170501|2016-12-28 00:30,28,1032,1032.25,1031.5,1031.75,62
20170501|2016-12-28 01:00,28,1031.75,1031.75,1031.75,1031.75,4
20170501|2016-12-28 01:30,28,1031.5,1031.5,1031.25,1031.25,8
20170501|2016-12-28 02:00,28,1031.5,1032.25,1031.5,1032.25,29
20170501|2016-12-28 02:30,28,1032.5,1035.75,1032.5,1035.25,124
20170501|2016-12-28 03:00,28,1034.75,1035,1032.5,1032.5,34
20170501|2016-12-28 03:30,28,1032.25,1033.25,1032.25,1033,52
20170501|2016-12-28 04:00,28,1033.5,1035,1033.5,1034.25,30
20170501|2016-12-28 04:30,28,1035.5,1035.5,1032.75,1034,11
20170501|2016-12-28 05:00,28,1033.25,1034.25,1033.25,1034.25,49
20170501|2016-12-28 05:30,28,1034,1034,1032.75,1032.75,61
20170501|2016-12-28 06:00,28,1033,1036,1033,1036,52
20170501|2016-12-28 06:30,28,1036,1036,1033.75,1034,44
20170501|2016-12-28 07:00,28,1033.75,1034,1025.25,1028,472
20170501|2016-12-28 07:30,28,1027.75,1029,1027.75,1028.5,55
20170501|2016-12-28 08:30,28,1028.75,1030,1024.25,1024.25,1519
20170501|2016-12-28 09:00,28,1024.25,1025.25,1021.25,1022.75,1155
20170501|2016-12-28 09:30,28,1022.5,1022.5,1020,1022,633
20170501|2016-12-28 10:00,28,1022.25,1023.75,1021,1023.5,432
20170501|2016-12-28 10:30,28,1023.25,1025.75,1023.25,1025,396
20170501|2016-12-28 11:00,28,1025.25,1025.25,1023,1024,263
20170501|2016-12-28 11:30,28,1024.25,1024.5,1023.25,1023.75,422
20170501|2016-12-28 12:00,28,1023.75,1026,1023.75,1024.25,265
20170501|2016-12-28 12:30,28,1024.25,1026.75,1024.25,1026,311
20170501|2016-12-28 13:00,28,1026.25,1026.75,1024.25,1024.75,350
20170501|2016-12-28 19:00,29,1025,1027.25,1023.75,1025.75,209
20170501|2016-12-28 19:30,29,1026,1026.5,1025,1026,38
20170501|2016-12-28 20:00,29,1025.25,1026,1025,1026,9
20170501|2016-12-28 20:30,29,1027.25,1030.25,1027.25,1029.25,144
20170501|2016-12-28 21:00,29,1029.5,1030.25,1027,1028.75,91
20170501|2016-12-28 21:30,29,1029.5,1029.5,1029.5,1029.5,4
20170501|2016-12-28 22:00,29,1029.25,1029.25,1029,1029.25,3
20170501|2016-12-28 22:30,29,1029.25,1029.5,1029.25,1029.5,10
20170501|2016-12-28 23:00,29,1029.25,1029.25,1029.25,1029.25,3
20170501|2016-12-28 23:30,29,1029,1029.75,1028,1028.25,53
20170501|2016-12-29 00:00,29,1028.75,1028.75,1026.5,1026.5,89
20170501|2016-12-29 00:30,29,1026,1027.75,1026,1027,54
20170501|2016-12-29 01:00,29,1027.25,1027.75,1027,1027.25,11
20170501|2016-12-29 01:30,29,1027.25,1027.25,1026.5,1026.5,8
20170501|2016-12-29 02:00,29,1026.5,1028,1026.25,1028,29
20170501|2016-12-29 02:30,29,1028,1029.25,1026.5,1027.5,27
20170501|2016-12-29 03:00,29,1027.5,1028,1027,1027.25,8
20170501|2016-12-29 03:30,29,1026.75,1028.5,1026.25,1028.25,29
20170501|2016-12-29 04:00,29,1028.5,1029,1028.5,1028.5,11
20170501|2016-12-29 04:30,29,1028.5,1029.25,1028.5,1029.25,12
20170501|2016-12-29 05:00,29,1030,1031.75,1029.25,1029.75,54
20170501|2016-12-29 05:30,29,1029.25,1030.25,1028.75,1030.25,25
20170501|2016-12-29 06:00,29,1030.25,1031,1029.5,1030,41
20170501|2016-12-29 06:30,29,1030.25,1031.75,1030.25,1031.25,38
20170501|2016-12-29 07:00,29,1031.25,1032.75,1030.25,1032.25,137
20170501|2016-12-29 07:30,29,1032,1032,1029.75,1030.25,86
20170501|2016-12-29 08:30,29,1029.75,1032,1023.5,1023.75,1352
20170501|2016-12-29 09:00,29,1023.25,1025.25,1020.5,1021,771
20170501|2016-12-29 09:30,29,1021,1024.75,1020.25,1022.25,423
20170501|2016-12-29 10:00,29,1022.5,1023.25,1021.75,1022,196
20170501|2016-12-29 10:30,29,1022,1022,1020.25,1022,504
20170501|2016-12-29 11:00,29,1022,1025.25,1022,1024.5,443
20170501|2016-12-29 11:30,29,1024.75,1025.75,1023,1024.25,203
20170501|2016-12-29 12:00,29,1024,1024,1023,1023.5,153
20170501|2016-12-29 12:30,29,1023.5,1024.5,1023,1023.5,187
20170501|2016-12-29 13:00,29,1023.25,1023.5,1020.5,1021.25,422
20170501|2016-12-29 19:00,30,1022,1022,1019.25,1020.75,158
20170501|2016-12-29 19:30,30,1020.5,1020.75,1020,1020,19
20170501|2016-12-29 20:00,30,1019.75,1020.5,1019.75,1020.25,17
20170501|2016-12-29 20:30,30,1020.5,1021.75,1019.75,1020.75,42
20170501|2016-12-29 21:00,30,1021,1021,1020.5,1021,10
20170501|2016-12-29 22:00,30,1020.5,1021,1020,1020,24
20170501|2016-12-29 22:30,30,1020.75,1021,1020.75,1021,7
20170501|2016-12-29 23:00,30,1020.75,1020.75,1020.75,1020.75,2
20170501|2016-12-29 23:30,30,1021,1021,1020.25,1020.25,14
20170501|2016-12-30 00:00,30,1020,1020.75,1019.25,1020.5,92
20170501|2016-12-30 00:30,30,1020,1020.5,1019.25,1019.5,76
20170501|2016-12-30 01:00,30,1019.5,1020.5,1018.5,1020.5,52
20170501|2016-12-30 01:30,30,1020.25,1020.75,1020.25,1020.75,7
20170501|2016-12-30 02:00,30,1020.75,1020.75,1020.25,1020.25,3
20170501|2016-12-30 02:30,30,1020.25,1021,1020,1021,3
20170501|2016-12-30 03:00,30,1021,1022.25,1021,1021.5,15
20170501|2016-12-30 03:30,30,1021.75,1022.25,1021.25,1021.25,15
20170501|2016-12-30 04:30,30,1021.25,1021.25,1021.25,1021.25,3
20170501|2016-12-30 05:00,30,1021.5,1021.5,1021.25,1021.5,13
20170501|2016-12-30 05:30,30,1022,1022.5,1022,1022.5,6
20170501|2016-12-30 06:00,30,1022.25,1022.25,1018,1018.75,75
20170501|2016-12-30 06:30,30,1018.5,1019.25,1018.25,1019.25,54
20170501|2016-12-30 07:00,30,1019.5,1019.75,1018.5,1018.5,67
20170501|2016-12-30 07:30,30,1018.25,1018.25,1017.25,1017.5,104
20170501|2016-12-30 08:30,30,1017.5,1018.25,1013.25,1015.25,1301
20170501|2016-12-30 09:00,30,1015.25,1016.5,1013.75,1015.75,451
20170501|2016-12-30 09:30,30,1015.5,1015.5,1014,1015,243
20170501|2016-12-30 10:00,30,1015,1020,1014.5,1019.25,516
20170501|2016-12-30 10:30,30,1019,1026.5,1018.75,1024.5,992
20170501|2016-12-30 11:00,30,1024.25,1025,1021.75,1022.25,245
20170501|2016-12-30 11:30,30,1022.5,1022.75,1020.5,1021.25,206
20170501|2016-12-30 12:00,30,1021,1021.5,1019,1020.25,266
20170501|2016-12-30 12:30,30,1020.5,1021,1018,1018.5,275
20170501|2016-12-30 13:00,30,1018.5,1018.5,1011,1013.5,1599
20170501|2017-01-02 19:00,3,1014.5,1020.25,1014,1015,713
20170501|2017-01-02 19:30,3,1016,1017,1014.5,1015,187
20170501|2017-01-02 20:00,3,1014.75,1015.25,1014.5,1015.25,23
20170501|2017-01-02 20:30,3,1015,1016,1014.5,1014.5,98
20170501|2017-01-02 21:00,3,1015,1016.75,1015,1015.25,194
20170501|2017-01-02 21:30,3,1014.75,1015,1013.25,1013.25,34
20170501|2017-01-02 22:00,3,1013.25,1013.5,1013.25,1013.5,4
20170501|2017-01-02 22:30,3,1013.5,1013.75,1013.5,1013.75,7
20170501|2017-01-02 23:00,3,1014,1015,1014,1014.75,24
20170501|2017-01-02 23:30,3,1014.5,1015,1012.5,1013.75,220
20170501|2017-01-03 00:00,3,1013,1013.75,1012.25,1012.25,84
20170501|2017-01-03 00:30,3,1012.25,1012.25,1009.5,1009.75,242
20170501|2017-01-03 01:00,3,1009.75,1010.25,1009.5,1009.5,108
20170501|2017-01-03 01:30,3,1009.75,1010.5,1009.75,1010.5,5
20170501|2017-01-03 02:00,3,1010.25,1012.25,1010.25,1012.25,22
20170501|2017-01-03 02:30,3,1012.5,1013.75,1012.5,1012.75,155
20170501|2017-01-03 03:00,3,1012.25,1013.25,1011.75,1012.75,14
20170501|2017-01-03 03:30,3,1012.5,1013,1012.5,1013,11
20170501|2017-01-03 04:00,3,1012.75,1012.75,1011.5,1011.75,27
20170501|2017-01-03 04:30,3,1011.5,1011.5,1010.25,1011,35
20170501|2017-01-03 05:00,3,1011.75,1011.75,1008.75,1008.75,87
20170501|2017-01-03 05:30,3,1009,1009.5,1008.75,1009.5,15
20170501|2017-01-03 06:00,3,1009.25,1009.5,1009.25,1009.5,14
20170501|2017-01-03 06:30,3,1009.75,1010.75,1009.5,1010.75,23
20170501|2017-01-03 07:00,3,1010.5,1012.25,1010.25,1011.25,286
20170501|2017-01-03 07:30,3,1011,1011,1009.5,1010,81
20170501|2017-01-03 08:30,3,1011,1012.5,1005,1005.75,2358
20170501|2017-01-03 09:00,3,1006,1006.25,1004.5,1006.25,955
20170501|2017-01-03 09:30,3,1006.25,1009.75,1005.5,1009,917
20170501|2017-01-03 10:00,3,1008.75,1009.75,1006,1006,627
20170501|2017-01-03 10:30,3,1006,1009,1006,1007,789
20170501|2017-01-03 11:00,3,1006.75,1007,1005.75,1006.75,803
20170501|2017-01-03 11:30,3,1006.75,1007,1005,1005.25,420
20170501|2017-01-03 12:00,3,1005.25,1006.5,1005,1006,267
20170501|2017-01-03 12:30,3,1006,1006.25,1004.5,1004.75,564
20170501|2017-01-03 13:00,3,1004.75,1005.5,1003.25,1004.5,886
20170501|2017-01-03 19:00,4,1003.5,1004.75,1001.75,1003,307
20170501|2017-01-03 19:30,4,1003,1003.5,1001.25,1002,355
20170501|2017-01-03 20:00,4,1002,1004,1001.75,1002.75,269
20170501|2017-01-03 20:30,4,1003,1004.75,1002.75,1003.5,212
20170501|2017-01-03 21:00,4,1003.5,1006.75,1003.25,1006.25,540
20170501|2017-01-03 21:30,4,1006.25,1006.25,1004.5,1004.75,170
20170501|2017-01-03 22:00,4,1005,1005.25,1004.75,1005.25,18
20170501|2017-01-03 22:30,4,1005,1005.5,1005,1005.5,39
20170501|2017-01-03 23:00,4,1005.5,1006,1005.5,1006,52
20170501|2017-01-03 23:30,4,1006.25,1006.75,1005.5,1006.25,85
20170501|2017-01-04 00:00,4,1006,1006.5,1006,1006.25,28
20170501|2017-01-04 00:30,4,1004.75,1006.25,1004.5,1006.25,89
20170501|2017-01-04 01:00,4,1006.25,1006.25,1005.25,1005.25,36
20170501|2017-01-04 01:30,4,1005,1005.25,1004.75,1005,10
20170501|2017-01-04 02:00,4,1005,1005.75,1004.5,1005.25,41
20170501|2017-01-04 02:30,4,1006,1006.25,1005.5,1005.5,12
20170501|2017-01-04 03:00,4,1005.5,1005.75,1005.5,1005.75,5
20170501|2017-01-04 03:30,4,1005.75,1005.75,1005,1005,16
20170501|2017-01-04 04:00,4,1005.25,1005.5,1005.25,1005.5,11
20170501|2017-01-04 04:30,4,1005.75,1005.75,1005.75,1005.75,3
20170501|2017-01-04 05:00,4,1005.25,1005.25,1004,1004,16
20170501|2017-01-04 05:30,4,1004.25,1004.75,1003.75,1004,22
20170501|2017-01-04 06:00,4,1004,1004.5,1003.75,1004.25,15
20170501|2017-01-04 06:30,4,1004.5,1007,1004.25,1006.5,80
20170501|2017-01-04 07:00,4,1007,1008.25,1006.75,1007,292
20170501|2017-01-04 07:30,4,1007.25,1007.25,1006,1006.75,148
20170501|2017-01-04 08:30,4,1006.25,1012.25,1006,1011.25,1425
20170501|2017-01-04 09:00,4,1011.75,1013.5,1011.25,1011.75,773
20170501|2017-01-04 09:30,4,1012,1017,1012,1015.5,1398
20170501|2017-01-04 10:00,4,1015.75,1018,1015.25,1017.75,590
20170501|2017-01-04 10:30,4,1017.75,1020.75,1017.75,1020.75,731
20170501|2017-01-04 11:00,4,1020.75,1022.75,1019.25,1019.5,880
20170501|2017-01-04 11:30,4,1019.5,1021.25,1019.5,1020,572
20170501|2017-01-04 12:00,4,1020,1020.25,1019,1020,606
20170501|2017-01-04 12:30,4,1019.75,1023.5,1019.75,1023.5,943
20170501|2017-01-04 13:00,4,1023.25,1023.75,1021.5,1022,1005
20170501|2017-01-04 19:00,5,1022.5,1022.5,1020,1020,377
20170501|2017-01-04 19:30,5,1020,1020.5,1019.25,1019.75,49
20170501|2017-01-04 20:00,5,1019.75,1021,1019.75,1020.25,92
20170501|2017-01-04 20:30,5,1020.25,1020.25,1019.5,1019.5,77
20170501|2017-01-04 21:00,5,1019.75,1020.5,1019.25,1020,107
20170501|2017-01-04 21:30,5,1020.75,1020.75,1020,1020,33
20170501|2017-01-04 22:00,5,1020.25,1020.25,1019.75,1019.75,8
20170501|2017-01-04 22:30,5,1020,1020.5,1020,1020,13
20170501|2017-01-04 23:00,5,1019.75,1019.75,1019.5,1019.75,24
20170501|2017-01-04 23:30,5,1020,1024,1020,1023.25,140
20170501|2017-01-05 00:00,5,1023.25,1023.25,1020.5,1021.5,68
20170501|2017-01-05 00:30,5,1022,1022,1021,1021,49
20170501|2017-01-05 01:00,5,1021.75,1021.75,1021,1021,5
20170501|2017-01-05 01:30,5,1020.75,1021.25,1020.75,1021.25,12
20170501|2017-01-05 02:00,5,1021.75,1022.25,1021,1021,22
20170501|2017-01-05 02:30,5,1020.75,1020.75,1019.25,1019.5,42
20170501|2017-01-05 03:00,5,1019.5,1020.5,1019.5,1019.75,19
20170501|2017-01-05 03:30,5,1020,1020.25,1019.25,1020.25,11
20170501|2017-01-05 04:00,5,1019.5,1019.75,1017,1017.5,95
20170501|2017-01-05 04:30,5,1017.5,1018,1017,1017,85
20170501|2017-01-05 05:00,5,1017,1017.5,1016.5,1017.5,22
20170501|2017-01-05 05:30,5,1017.5,1018,1017.25,1017.75,13
20170501|2017-01-05 06:00,5,1017.75,1018.25,1017.75,1018,11
20170501|2017-01-05 06:30,5,1018,1020.5,1017.75,1020.25,52
20170501|2017-01-05 07:00,5,1020,1020,1018.25,1019.25,92
20170501|2017-01-05 07:30,5,1019.25,1020,1018.5,1019,45
20170501|2017-01-05 08:30,5,1020,1021.75,1015.75,1017.75,1212
20170501|2017-01-05 09:00,5,1017.5,1021.5,1017,1019.25,641
20170501|2017-01-05 09:30,5,1019.5,1021,1017.5,1020.75,563
20170501|2017-01-05 10:00,5,1020.5,1021,1018.5,1019.5,476
20170501|2017-01-05 10:30,5,1019.75,1020.5,1018.25,1018.25,287
20170501|2017-01-05 11:00,5,1018.25,1019.5,1017.5,1019.5,312
20170501|2017-01-05 11:30,5,1019.5,1019.5,1016.5,1018.75,591
20170501|2017-01-05 12:00,5,1018.75,1021.75,1018.25,1020.75,530
20170501|2017-01-05 12:30,5,1020.75,1021.5,1020.25,1020.5,182
20170501|2017-01-05 13:00,5,1020.5,1021.5,1018.75,1021,608
20170501|2017-01-05 19:00,6,1021,1023,1021,1021,128
20170501|2017-01-05 19:30,6,1021.25,1021.25,1020.25,1020.5,74
20170501|2017-01-05 20:00,6,1020.75,1021.25,1020.75,1021,12
20170501|2017-01-05 20:30,6,1021.25,1021.25,1019,1019,32
20170501|2017-01-05 21:00,6,1019,1019,1017.25,1017.5,81
20170501|2017-01-05 21:30,6,1017.5,1019.25,1017.25,1019,69
20170501|2017-01-05 22:00,6,1018.75,1019.5,1018.75,1019,21
20170501|2017-01-05 22:30,6,1019,1020.25,1018.75,1019.5,44
20170501|2017-01-05 23:00,6,1019.25,1019.25,1019.25,1019.25,1
20170501|2017-01-05 23:30,6,1019,1019,1016.25,1016.75,79
20170501|2017-01-06 00:00,6,1017.25,1017.25,1016.5,1016.75,16
20170501|2017-01-06 00:30,6,1016.25,1016.25,1015,1016,404
20170501|2017-01-06 01:00,6,1015.75,1016,1015,1015.25,85
20170501|2017-01-06 01:30,6,1015.25,1015.5,1014.75,1015,30
20170501|2017-01-06 02:00,6,1015,1015.75,1015,1015.75,27
20170501|2017-01-06 02:30,6,1016.25,1016.75,1015.25,1015.25,34
20170501|2017-01-06 03:00,6,1015.25,1016,1015.25,1015.75,13
20170501|2017-01-06 03:30,6,1015.75,1016,1015.75,1016,21
20170501|2017-01-06 04:00,6,1016,1016.75,1015,1015,63
20170501|2017-01-06 04:30,6,1015.25,1015.5,1015,1015.5,50
20170501|2017-01-06 05:00,6,1014.75,1015.25,1014.75,1015.25,31
20170501|2017-01-06 05:30,6,1015.25,1015.25,1014.75,1014.75,18
20170501|2017-01-06 06:00,6,1015.75,1015.75,1015.25,1015.25,9
20170501|2017-01-06 06:30,6,1015.75,1016.25,1015.75,1016,28
20170501|2017-01-06 07:00,6,1016.25,1019,1016,1017,261
20170501|2017-01-06 07:30,6,1017.5,1017.5,1013.5,1013.5,194
20170501|2017-01-06 08:30,6,1013.25,1013.25,1007,1010.5,2114
20170501|2017-01-06 09:00,6,1010.25,1011.25,1007.25,1007.75,771
20170501|2017-01-06 09:30,6,1007.75,1009.25,1007,1007.25,391
20170501|2017-01-06 10:00,6,1007.25,1007.5,1005.5,1006.5,791
20170501|2017-01-06 10:30,6,1006.5,1007,1005.75,1006.5,564
20170501|2017-01-06 11:00,6,1006.25,1006.25,1004.5,1004.5,838
20170501|2017-01-06 11:30,6,1004.5,1004.5,1002.75,1003.25,1225
20170501|2017-01-06 12:00,6,1003.5,1005,1003,1003,602
20170501|2017-01-06 12:30,6,1003,1004,1003,1003.75,400
20170501|2017-01-06 13:00,6,1003.5,1005,1002.5,1004.75,1225
20170501|2017-01-08 19:00,9,1003.75,1007.75,1002.75,1004.75,340
20170501|2017-01-08 19:30,9,1005,1007,1004.75,1006.25,136
20170501|2017-01-08 20:00,9,1006.5,1006.5,1004.75,1004.75,119
20170501|2017-01-08 20:30,9,1005,1005.75,1004.75,1005,71
20170501|2017-01-08 21:00,9,1005.75,1006.25,1005,1005,20
20170501|2017-01-08 21:30,9,1005,1005,1004.75,1005,14
20170501|2017-01-08 22:00,9,1004.75,1004.75,1004.5,1004.5,7
20170501|2017-01-08 22:30,9,1005,1005,1004.75,1005,13
20170501|2017-01-08 23:00,9,1005.25,1005.25,1005.25,1005.25,1
20170501|2017-01-08 23:30,9,1005.25,1005.25,1004.5,1004.5,47
20170501|2017-01-09 00:00,9,1004.75,1004.75,1003.25,1003.75,169
20170501|2017-01-09 00:30,9,1003.75,1005.5,1003.5,1005,81
20170501|2017-01-09 01:00,9,1004.25,1004.25,1003.75,1004,15
20170501|2017-01-09 01:30,9,1004,1004,1003.25,1003.75,59
20170501|2017-01-09 02:00,9,1003.75,1004.5,1003.75,1004.5,19
20170501|2017-01-09 02:30,9,1004.5,1004.5,1004.25,1004.25,40
20170501|2017-01-09 03:00,9,1004.75,1005.5,1004,1004,44
20170501|2017-01-09 03:30,9,1004,1004.75,1003.75,1004.75,48
20170501|2017-01-09 04:00,9,1004.5,1004.75,1004.25,1004.75,6
20170501|2017-01-09 04:30,9,1004.5,1004.5,1004.5,1004.5,2
20170501|2017-01-09 05:00,9,1004.5,1004.5,1003.75,1004.25,44
20170501|2017-01-09 05:30,9,1004.25,1004.5,1004,1004.5,26
20170501|2017-01-09 06:00,9,1004,1004.75,1003.75,1004,92
20170501|2017-01-09 06:30,9,1004,1004.25,1002.5,1003,145
20170501|2017-01-09 07:00,9,1002.75,1006.5,1002.5,1005.25,456
20170501|2017-01-09 07:30,9,1005.5,1006,1004.5,1006,96
20170501|2017-01-09 08:30,9,1005.5,1007,1003.25,1007,1434
20170501|2017-01-09 09:00,9,1007,1008.75,1006.25,1008,757
20170501|2017-01-09 09:30,9,1008.25,1013.5,1008.25,1011.5,1677
20170501|2017-01-09 10:00,9,1011.25,1012.75,1011,1011,509
20170501|2017-01-09 10:30,9,1011,1011.75,1008,1010,648
20170501|2017-01-09 11:00,9,1009.75,1009.75,1008,1008.25,259
20170501|2017-01-09 11:30,9,1008.5,1010.25,1006.75,1010.25,647
20170501|2017-01-09 12:00,9,1010.25,1010.75,1008.5,1008.75,301
20170501|2017-01-09 12:30,9,1009,1011.75,1008.25,1010.75,293
20170501|2017-01-09 13:00,9,1010.75,1015,1010.75,1013.75,1023
20170501|2017-01-09 19:00,10,1012.75,1013.5,1008,1009,237
20170501|2017-01-09 19:30,10,1008.25,1008.75,1007.75,1008.5,198
20170501|2017-01-09 20:00,10,1008.25,1008.75,1008,1008.75,59
20170501|2017-01-09 20:30,10,1008.75,1009,1007.5,1008,45
20170501|2017-01-09 21:00,10,1007,1008.5,1006.25,1007.5,90
20170501|2017-01-09 21:30,10,1007.5,1007.75,1007.25,1007.25,28
20170501|2017-01-09 22:00,10,1007.25,1008,1007.25,1007.5,55
20170501|2017-01-09 22:30,10,1007.5,1008.25,1007.5,1007.5,35
20170501|2017-01-09 23:00,10,1007.5,1007.75,1007.25,1007.25,4
20170501|2017-01-09 23:30,10,1007.25,1009,1007,1007.25,23
20170501|2017-01-10 00:00,10,1007.5,1007.75,1007.25,1007.5,7
20170501|2017-01-10 00:30,10,1008.25,1011,1008.25,1009.5,63
20170501|2017-01-10 01:00,10,1009.5,1009.75,1009.25,1009.75,7
20170501|2017-01-10 01:30,10,1010,1011,1007,1007.75,126
20170501|2017-01-10 02:00,10,1007.75,1008,1007,1007,29
20170501|2017-01-10 02:30,10,1007,1007.25,1006.75,1007.25,9
20170501|2017-01-10 03:00,10,1007.25,1008,1007.25,1008,8
20170501|2017-01-10 03:30,10,1007.25,1008.25,1007.25,1008,42
20170501|2017-01-10 04:00,10,1008,1008,1007.5,1007.5,7
20170501|2017-01-10 04:30,10,1007.25,1007.25,1006.5,1006.5,9
20170501|2017-01-10 05:00,10,1007,1008.5,1007,1007.75,103
20170501|2017-01-10 05:30,10,1007.25,1007.5,1007.25,1007.5,9
20170501|2017-01-10 06:00,10,1007.25,1007.75,1006.75,1007.75,75
20170501|2017-01-10 06:30,10,1007.75,1007.75,1007,1007.75,36
20170501|2017-01-10 07:00,10,1007.5,1011,1007.5,1010.25,307
20170501|2017-01-10 07:30,10,1011,1012,1010.25,1011.25,139
20170501|2017-01-10 08:30,10,1012.75,1018.5,1011,1016.75,2135
20170501|2017-01-10 09:00,10,1017,1018,1015,1017.25,742
20170501|2017-01-10 09:30,10,1017.5,1021.5,1017,1020,1215
20170501|2017-01-10 10:00,10,1020,1023.5,1019.75,1021.25,1096
20170501|2017-01-10 10:30,10,1021.5,1022,1018.25,1018.5,630
20170501|2017-01-10 11:00,10,1018.75,1021,1018.5,1020.5,353
20170501|2017-01-10 11:30,10,1020,1021.25,1018.25,1018.5,663
20170501|2017-01-10 12:00,10,1018.75,1019.5,1016.5,1019.5,693
20170501|2017-01-10 12:30,10,1019.5,1021.75,1019.5,1019.75,453
20170501|2017-01-10 13:00,10,1020,1023,1019.75,1022.25,1442
20170501|2017-01-10 19:00,11,1021.25,1021.75,1016.75,1016.75,332
20170501|2017-01-10 19:30,11,1016.75,1018.5,1016,1018.5,159
20170501|2017-01-10 20:00,11,1019,1019.5,1019,1019.5,11
20170501|2017-01-10 20:30,11,1019.75,1021,1018,1021,267
20170501|2017-01-10 21:00,11,1021,1025.25,1021,1024.25,566
20170501|2017-01-10 21:30,11,1023.75,1023.75,1023.5,1023.75,5
20170501|2017-01-10 22:00,11,1023.75,1023.75,1023.75,1023.75,5
20170501|2017-01-10 23:00,11,1024,1024,1023.75,1023.75,3
20170501|2017-01-10 23:30,11,1024,1024.25,1022.5,1022.5,40
20170501|2017-01-11 00:00,11,1023.25,1024,1021.25,1021.25,27
20170501|2017-01-11 00:30,11,1021.25,1022.75,1021.25,1022.75,98
20170501|2017-01-11 01:00,11,1022.75,1022.75,1022.25,1022.75,7
20170501|2017-01-11 01:30,11,1022.75,1022.75,1022.75,1022.75,1
20170501|2017-01-11 02:00,11,1022.5,1023,1022.25,1023,13
20170501|2017-01-11 02:30,11,1022.75,1023,1021.75,1021.75,19
20170501|2017-01-11 03:00,11,1022,1022.25,1020.75,1020.75,33
20170501|2017-01-11 03:30,11,1021.25,1021.5,1021.25,1021.5,70
20170501|2017-01-11 04:00,11,1021,1021.5,1020.5,1020.75,29
20170501|2017-01-11 04:30,11,1021,1021,1020.25,1020.25,28
20170501|2017-01-11 05:00,11,1020.25,1021.25,1019.75,1020.25,61
20170501|2017-01-11 05:30,11,1020.5,1021.5,1020.5,1021.25,87
20170501|2017-01-11 06:00,11,1021,1021,1018.75,1018.75,41
20170501|2017-01-11 06:30,11,1019,1020,1019,1019.25,18
20170501|2017-01-11 07:00,11,1019.75,1023,1019.75,1020.25,329
20170501|2017-01-11 07:30,11,1020,1021.5,1019.75,1021.5,66
20170501|2017-01-11 08:30,11,1020.25,1020.5,1016.75,1018.25,1559
20170501|2017-01-11 09:00,11,1017.75,1018.25,1015.75,1015.75,661
20170501|2017-01-11 09:30,11,1015.5,1015.5,1010.25,1010.75,1203
20170501|2017-01-11 10:00,11,1010.75,1012,1010,1012,574
20170501|2017-01-11 10:30,11,1012,1012.25,1010.5,1012.25,389
20170501|2017-01-11 11:00,11,1012.25,1015.75,1011.75,1015.25,712
20170501|2017-01-11 11:30,11,1015.25,1017.5,1015.25,1015.75,385
20170501|2017-01-11 12:00,11,1015.5,1017.75,1015.5,1017.5,272
20170501|2017-01-11 12:30,11,1017.5,1021,1017.5,1020,436
20170501|2017-01-11 13:00,11,1020.5,1021.75,1018.75,1019.25,678
20170501|2017-01-11 19:00,12,1018.5,1020,1018.25,1020,134
20170501|2017-01-11 19:30,12,1019.75,1021.5,1019.25,1021,70
20170501|2017-01-11 20:00,12,1021.25,1021.25,1017.75,1018,75
20170501|2017-01-11 20:30,12,1017.75,1018,1016,1016.75,356
20170501|2017-01-11 21:00,12,1017,1018.25,1016,1016.5,211
20170501|2017-01-11 21:30,12,1017,1017.25,1016.75,1017.25,9
20170501|2017-01-11 22:00,12,1017.25,1017.5,1017.25,1017.5,8
20170501|2017-01-11 23:00,12,1017,1017,1017,1017,1
20170501|2017-01-11 23:30,12,1017.5,1018.5,1017.5,1017.75,130
20170501|2017-01-12 00:00,12,1017.75,1018.5,1017.75,1018.5,9
20170501|2017-01-12 00:30,12,1018.25,1018.25,1018.25,1018.25,2
20170501|2017-01-12 01:00,12,1018,1018.25,1018,1018,29
20170501|2017-01-12 01:30,12,1018.25,1018.5,1017.75,1017.75,9
20170501|2017-01-12 02:30,12,1018.25,1018.75,1018.25,1018.5,8
20170501|2017-01-12 03:00,12,1018,1018,1017.5,1017.5,6
20170501|2017-01-12 03:30,12,1018,1018,1018,1018,12
20170501|2017-01-12 04:00,12,1018.25,1018.25,1017.25,1017.25,6
20170501|2017-01-12 04:30,12,1018.25,1018.25,1017.25,1017.25,33
20170501|2017-01-12 05:00,12,1017.5,1018.5,1017.5,1018.5,10
20170501|2017-01-12 05:30,12,1018.75,1019,1018.25,1018.5,28
20170501|2017-01-12 06:00,12,1018.75,1021.5,1018.75,1021,69
20170501|2017-01-12 06:30,12,1020.5,1020.5,1018.75,1018.75,62
20170501|2017-01-12 07:00,12,1018.75,1022,1018.5,1020.25,428
20170501|2017-01-12 07:30,12,1020.5,1021.75,1020,1021.5,162
20170501|2017-01-12 08:30,12,1021,1023.75,1018.75,1020.25,1642
20170501|2017-01-12 09:00,12,1020.5,1021,1018,1019,649
20170501|2017-01-12 09:30,12,1019.25,1019.5,1015.25,1016,876
20170501|2017-01-12 10:00,12,1016,1018.75,1016,1018,421
20170501|2017-01-12 10:30,12,1018,1019.5,1017.5,1018.25,711
20170501|2017-01-12 11:00,12,1018.5,1040.5,1018.5,1034.25,5241
20170501|2017-01-12 11:30,12,1034.75,1039.25,1034.5,1035.75,1651
20170501|2017-01-12 12:00,12,1036,1039.25,1034.25,1039.25,1034
20170501|2017-01-12 12:30,12,1039.25,1043,1038.25,1041.25,1722
20170501|2017-01-12 13:00,12,1041.25,1049.75,1041,1048.25,2819
20170501|2017-01-12 19:00,13,1046,1046.5,1042.5,1045.75,821
20170501|2017-01-12 19:30,13,1045.75,1046.5,1045,1046.25,76
20170501|2017-01-12 20:00,13,1046.75,1047,1045.5,1046,81
20170501|2017-01-12 20:30,13,1046,1047.5,1046,1046.25,73
20170501|2017-01-12 21:00,13,1046.75,1046.75,1045.75,1045.75,54
20170501|2017-01-12 21:30,13,1045.75,1045.75,1045.25,1045.25,13
20170501|2017-01-12 22:00,13,1044.75,1045,1043.75,1045,38
20170501|2017-01-12 22:30,13,1045.25,1045.25,1045,1045.25,4
20170501|2017-01-12 23:00,13,1045,1045,1045,1045,3
20170501|2017-01-12 23:30,13,1044.75,1045.25,1043,1043.25,92
20170501|2017-01-13 00:00,13,1043.5,1044,1043.25,1043.75,24
20170501|2017-01-13 00:30,13,1043.25,1043.25,1043,1043.25,15
20170501|2017-01-13 01:00,13,1043.5,1044.75,1043,1044.75,35
20170501|2017-01-13 01:30,13,1044.5,1044.5,1043.5,1043.5,8
20170501|2017-01-13 02:00,13,1043.25,1044.75,1043.25,1044.75,34
20170501|2017-01-13 02:30,13,1045,1045,1044.5,1044.5,16
20170501|2017-01-13 03:00,13,1044.25,1044.25,1043.5,1044.25,14
20170501|2017-01-13 03:30,13,1044,1044,1043.75,1043.75,3
20170501|2017-01-13 04:00,13,1043.75,1044,1043.75,1043.75,14
20170501|2017-01-13 04:30,13,1043.5,1044.25,1042.75,1043.5,67
20170501|2017-01-13 05:00,13,1043.25,1043.75,1043.25,1043.75,21
20170501|2017-01-13 05:30,13,1043.75,1044.25,1043.75,1044,78
20170501|2017-01-13 06:00,13,1044.25,1045,1043.75,1043.75,63
20170501|2017-01-13 06:30,13,1043.75,1043.75,1042.75,1042.75,102
20170501|2017-01-13 07:00,13,1042.75,1043.75,1042.5,1043,158
20170501|2017-01-13 07:30,13,1043,1043,1042,1042.5,221
20170501|2017-01-13 08:30,13,1041.75,1046.5,1041.25,1044.75,1671
20170501|2017-01-13 09:00,13,1044.75,1048.5,1044.5,1047,1172
20170501|2017-01-13 09:30,13,1047,1053,1047,1052.75,1761
20170501|2017-01-13 10:00,13,1053,1059.25,1052.75,1057.5,2388
20170501|2017-01-13 10:30,13,1057.5,1059.75,1056.5,1056.5,1528
20170501|2017-01-13 11:00,13,1056.75,1061.25,1056.5,1060,1695
20170501|2017-01-13 11:30,13,1060,1061.75,1059,1059.5,1442
20170501|2017-01-13 12:00,13,1059.75,1059.75,1054.5,1056.25,1306
20170501|2017-01-13 12:30,13,1056.25,1057.75,1055.75,1055.75,999
20170501|2017-01-13 13:00,13,1056,1057.25,1052.75,1053.25,1487
20170501|2017-01-16 19:00,17,1061,1071.5,1061,1070,2696
20170501|2017-01-16 19:30,17,1069.5,1070.75,1066.5,1066.5,585
20170501|2017-01-16 20:00,17,1066.5,1068,1065,1067.75,300
20170501|2017-01-16 20:30,17,1067.75,1069,1067,1068,167
20170501|2017-01-16 21:00,17,1068,1068.25,1066.5,1067,372
20170501|2017-01-16 21:30,17,1067,1068,1067,1068,95
20170501|2017-01-16 22:00,17,1068,1068.25,1067.75,1068.25,26
20170501|2017-01-16 22:30,17,1068.75,1068.75,1068.5,1068.5,2
20170501|2017-01-16 23:00,17,1068.25,1068.25,1067.5,1068,120
20170501|2017-01-16 23:30,17,1067.75,1070,1066.75,1069.75,238
20170501|2017-01-17 00:00,17,1069.5,1069.5,1067,1068.25,82
20170501|2017-01-17 00:30,17,1069.5,1070.75,1069,1070.5,189
20170501|2017-01-17 01:00,17,1070.5,1072.25,1070.25,1072,214
20170501|2017-01-17 01:30,17,1071.75,1072.75,1071.5,1072.5,96
20170501|2017-01-17 02:00,17,1072.5,1072.75,1072,1072.5,51
20170501|2017-01-17 02:30,17,1072.5,1073.25,1072.5,1073,272
20170501|2017-01-17 03:00,17,1072.75,1074,1072.75,1074,196
20170501|2017-01-17 03:30,17,1073.75,1075,1073.5,1073.5,355
20170501|2017-01-17 04:00,17,1073.75,1073.75,1072.25,1072.5,79
20170501|2017-01-17 04:30,17,1072.25,1072.75,1071.5,1071.5,54
20170501|2017-01-17 05:00,17,1071.75,1073,1071.75,1072.75,87
20170501|2017-01-17 05:30,17,1072.75,1073.25,1071.75,1073,137
20170501|2017-01-17 06:00,17,1073,1073,1071.5,1071.5,59
20170501|2017-01-17 06:30,17,1071.5,1073.25,1071.5,1072,329
20170501|2017-01-17 07:00,17,1072.5,1072.75,1070,1070,614
20170501|2017-01-17 07:30,17,1070,1071,1068.5,1070.75,381
20170501|2017-01-17 08:30,17,1070,1081.75,1069,1081.5,7086
20170501|2017-01-17 09:00,17,1081.75,1083.75,1076.5,1076.5,3392
20170501|2017-01-17 09:30,17,1076.25,1079.75,1074,1076.5,2579
20170501|2017-01-17 10:00,17,1076.75,1079.5,1076,1077,2364
20170501|2017-01-17 10:30,17,1077.25,1080.25,1076.75,1080,1777
20170501|2017-01-17 11:00,17,1079.75,1082.75,1079.5,1082.5,1365
20170501|2017-01-17 11:30,17,1082.5,1084.25,1080.25,1080.25,1645
20170501|2017-01-17 12:00,17,1080.25,1080.25,1076,1079.25,1166
20170501|2017-01-17 12:30,17,1079.25,1080.5,1076.75,1077,1285
20170501|2017-01-17 13:00,17,1077,1079.75,1076,1076.5,2593
20170501|2017-01-17 19:00,18,1077,1079.75,1073.25,1074,1538
20170501|2017-01-17 19:30,18,1074,1075.25,1072.25,1075.25,480
20170501|2017-01-17 20:00,18,1075.5,1075.75,1074.25,1074.25,119
20170501|2017-01-17 20:30,18,1074.5,1074.5,1070.75,1071.25,266
20170501|2017-01-17 21:00,18,1071,1073.25,1070.75,1073.25,116
20170501|2017-01-17 21:30,18,1072.75,1073.25,1072.25,1073,59
20170501|2017-01-17 22:00,18,1073,1074,1073,1073.5,89
20170501|2017-01-17 22:30,18,1073.25,1073.5,1072.75,1073.5,12
20170501|2017-01-17 23:00,18,1073.5,1074.25,1073.5,1074.25,25
20170501|2017-01-17 23:30,18,1074.5,1076.25,1074.25,1075.25,224
20170501|2017-01-18 00:00,18,1075.5,1076.75,1075.5,1076.25,73
20170501|2017-01-18 00:30,18,1076.5,1077.75,1075.5,1076.5,70
20170501|2017-01-18 01:00,18,1076.5,1076.5,1074.25,1074.25,74
20170501|2017-01-18 01:30,18,1074.25,1074.75,1073.25,1073.75,91
20170501|2017-01-18 02:00,18,1074,1075.75,1074,1075.25,39
20170501|2017-01-18 02:30,18,1075.5,1076,1075.5,1075.75,34
20170501|2017-01-18 03:00,18,1075.25,1075.75,1075,1075.25,27
20170501|2017-01-18 03:30,18,1075.25,1076,1074.75,1075,61
20170501|2017-01-18 04:00,18,1075.25,1075.5,1073.25,1074.5,86
20170501|2017-01-18 04:30,18,1074.5,1074.5,1074,1074,8
20170501|2017-01-18 05:00,18,1073.5,1074,1073,1073.75,75
20170501|2017-01-18 05:30,18,1073.75,1074.5,1073.25,1074.5,52
20170501|2017-01-18 06:00,18,1074.25,1075.75,1074,1075.5,107
20170501|2017-01-18 06:30,18,1075.5,1075.75,1073.75,1074.25,139
20170501|2017-01-18 07:00,18,1074.25,1075.25,1070.75,1072.75,565
20170501|2017-01-18 07:30,18,1072.75,1073.5,1072.25,1073,207
20170501|2017-01-18 08:30,18,1074.25,1077.75,1073,1073.5,3042
20170501|2017-01-18 09:00,18,1073.5,1081.75,1072.5,1079.5,3018
20170501|2017-01-18 09:30,18,1079.5,1083.25,1079,1080,1648
20170501|2017-01-18 10:00,18,1080.25,1085.5,1080,1082.25,1605
20170501|2017-01-18 10:30,18,1082.75,1084.25,1081.25,1082.75,1132
20170501|2017-01-18 11:00,18,1082.5,1086,1082.25,1084.5,1289
20170501|2017-01-18 11:30,18,1084.5,1087.5,1084.25,1087,1565
20170501|2017-01-18 12:00,18,1087,1087.75,1086,1087.5,757
20170501|2017-01-18 12:30,18,1087.5,1088.25,1085,1086.25,1908
20170501|2017-01-18 13:00,18,1086.25,1087.75,1082,1082.75,1597
20170501|2017-01-18 19:00,19,1082,1082,1078.25,1079,1502
20170501|2017-01-18 19:30,19,1079.5,1082.25,1079.5,1079.75,560
20170501|2017-01-18 20:00,19,1080,1081,1079.75,1080.5,95
20170501|2017-01-18 20:30,19,1081.5,1082.5,1079.25,1080,157
20170501|2017-01-18 21:00,19,1080,1081.5,1080,1081,107
20170501|2017-01-18 21:30,19,1081,1082,1081,1081.75,42
20170501|2017-01-18 22:00,19,1081.75,1081.75,1081.5,1081.75,9
20170501|2017-01-18 22:30,19,1081.75,1082,1081.75,1082,14
20170501|2017-01-18 23:00,19,1081.75,1082,1081.75,1082,2
20170501|2017-01-18 23:30,19,1081.5,1082,1080.5,1081.5,230
20170501|2017-01-19 00:00,19,1081.25,1082,1080.5,1081,84
20170501|2017-01-19 00:30,19,1081,1081.5,1079.75,1080.25,69
20170501|2017-01-19 01:00,19,1080.25,1081,1079.25,1081,162
20170501|2017-01-19 01:30,19,1080.25,1080.5,1080,1080.25,7
20170501|2017-01-19 02:00,19,1080.5,1081.25,1079.75,1081.25,43
20170501|2017-01-19 02:30,19,1081,1081,1079,1079,22
20170501|2017-01-19 03:00,19,1079,1080.75,1079,1080.75,72
20170501|2017-01-19 03:30,19,1080.25,1080.25,1079,1079.75,45
20170501|2017-01-19 04:00,19,1079.25,1080,1079,1079.75,34
20170501|2017-01-19 04:30,19,1079.75,1081.75,1079.25,1081.25,34
20170501|2017-01-19 05:00,19,1081.25,1081.5,1080.5,1081.5,19
20170501|2017-01-19 05:30,19,1081.25,1081.75,1080.5,1081.75,34
20170501|2017-01-19 06:00,19,1082,1083,1082,1082.25,86
20170501|2017-01-19 06:30,19,1082.5,1082.75,1079.5,1079.5,303
20170501|2017-01-19 07:00,19,1080,1080.5,1077,1077.25,333
20170501|2017-01-19 07:30,19,1077.25,1077.75,1076.5,1076.75,243
20170501|2017-01-19 08:30,19,1076.5,1079,1075.25,1076.25,2920
20170501|2017-01-19 09:00,19,1076,1079.5,1075.5,1078.75,2543
20170501|2017-01-19 09:30,19,1078.75,1081.75,1077.75,1078.25,855
20170501|2017-01-19 10:00,19,1078.25,1082,1078.25,1082,908
20170501|2017-01-19 10:30,19,1081.75,1083,1079.75,1080.5,848
20170501|2017-01-19 11:00,19,1080.5,1085.5,1080,1082.25,1983
20170501|2017-01-19 11:30,19,1082.5,1083.5,1078.75,1079.75,838
20170501|2017-01-19 12:00,19,1080,1082.25,1078.75,1080.5,735
20170501|2017-01-19 12:30,19,1080.5,1081.25,1079.75,1080.25,403
20170501|2017-01-19 13:00,19,1080.5,1080.5,1077.25,1077.75,1061
20170501|2017-01-19 19:00,20,1078,1078.5,1073.75,1074.5,1367
20170501|2017-01-19 19:30,20,1074.25,1074.75,1073.25,1073.25,529
20170501|2017-01-19 20:00,20,1073,1073.75,1071.75,1072.25,405
20170501|2017-01-19 20:30,20,1072.25,1072.75,1072,1072.75,134
20170501|2017-01-19 21:00,20,1073,1073.75,1072,1072,390
20170501|2017-01-19 21:30,20,1072.25,1072.5,1072.25,1072.5,21
20170501|2017-01-19 22:00,20,1072.75,1073,1072.75,1072.75,16
20170501|2017-01-19 22:30,20,1072.75,1073.25,1072.75,1073.25,4
20170501|2017-01-19 23:00,20,1073.25,1073.25,1073,1073,10
20170501|2017-01-19 23:30,20,1072.75,1073.25,1071.75,1072.5,251
20170501|2017-01-20 00:00,20,1072.5,1073.5,1071.25,1071.5,117
20170501|2017-01-20 00:30,20,1072,1072,1070.75,1071,249
20170501|2017-01-20 01:00,20,1071,1071.25,1071,1071.25,79
20170501|2017-01-20 01:30,20,1071.25,1071.5,1070.5,1071,100
20170501|2017-01-20 02:00,20,1071.25,1071.25,1069.75,1070.5,131
20170501|2017-01-20 02:30,20,1070.5,1070.5,1070,1070.25,43
20170501|2017-01-20 03:00,20,1070.25,1070.25,1070,1070,15
20170501|2017-01-20 03:30,20,1070.25,1070.75,1070,1070,139
20170501|2017-01-20 04:00,20,1070.25,1070.25,1070,1070.25,44
20170501|2017-01-20 04:30,20,1070,1072.25,1069.75,1072,219
20170501|2017-01-20 05:00,20,1072,1072.25,1071.75,1072,27
20170501|2017-01-20 05:30,20,1072.25,1072.75,1072,1072.25,66
20170501|2017-01-20 06:00,20,1072,1072,1070.75,1070.75,29
20170501|2017-01-20 06:30,20,1071.5,1072,1070.5,1071.25,65
20170501|2017-01-20 07:00,20,1071.25,1071.25,1068.25,1068.75,696
20170501|2017-01-20 07:30,20,1068.5,1071.5,1068.5,1071.25,301
20170501|2017-01-20 08:30,20,1072,1075.25,1071.25,1074.5,2527
20170501|2017-01-20 09:00,20,1074.5,1078,1073.25,1076,1856
20170501|2017-01-20 09:30,20,1076,1079.25,1071.75,1072.75,2438
20170501|2017-01-20 10:00,20,1073.25,1076.75,1072,1075.75,1318
20170501|2017-01-20 10:30,20,1076,1079,1074.75,1078.5,1060
20170501|2017-01-20 11:00,20,1078.25,1079.5,1075.75,1077,776
20170501|2017-01-20 11:30,20,1077.75,1078,1075.25,1075.5,461
20170501|2017-01-20 12:00,20,1075.5,1076.25,1074.5,1075.25,325
20170501|2017-01-20 12:30,20,1075.25,1075.25,1074,1074.25,393
20170501|2017-01-20 13:00,20,1074.25,1076.5,1074.25,1075.5,990
20170501|2017-01-22 19:00,23,1076,1077.75,1073.25,1073.5,453
20170501|2017-01-22 19:30,23,1074.25,1074.5,1072.25,1073.5,187
20170501|2017-01-22 20:00,23,1073.5,1074,1072,1073,134
20170501|2017-01-22 20:30,23,1072.75,1073,1070.25,1070.5,162
20170501|2017-01-22 21:00,23,1070.75,1071.25,1070.25,1071,469
20170501|2017-01-22 21:30,23,1071.75,1072.5,1071.75,1072.25,20
20170501|2017-01-22 22:00,23,1072,1072.5,1072,1072.5,18
20170501|2017-01-22 22:30,23,1072.25,1072.5,1072.25,1072.5,23
20170501|2017-01-22 23:30,23,1072.25,1072.25,1071,1071,47
20170501|2017-01-23 00:00,23,1070.5,1071.25,1070,1070.5,57
20170501|2017-01-23 00:30,23,1070.75,1073.25,1070.75,1071.75,68
20170501|2017-01-23 01:00,23,1071.5,1072,1071.5,1072,4
20170501|2017-01-23 01:30,23,1072.25,1072.25,1071.5,1071.5,12
20170501|2017-01-23 02:00,23,1071.25,1071.5,1070.75,1071.25,29
20170501|2017-01-23 02:30,23,1071.25,1072.5,1071.25,1072,50
20170501|2017-01-23 03:00,23,1071.75,1071.75,1071.5,1071.5,9
20170501|2017-01-23 03:30,23,1071.25,1071.5,1070.75,1070.75,20
20170501|2017-01-23 04:00,23,1071,1071,1070.75,1071,7
20170501|2017-01-23 04:30,23,1071,1071,1069,1070,148
20170501|2017-01-23 05:00,23,1069.75,1069.75,1068.75,1069.5,56
20170501|2017-01-23 05:30,23,1069,1069,1068,1068.25,86
20170501|2017-01-23 06:00,23,1068,1069,1068,1068.75,36
20170501|2017-01-23 06:30,23,1068.75,1070,1068.5,1069.25,56
20170501|2017-01-23 07:00,23,1069.5,1071.75,1069.25,1071.75,466
20170501|2017-01-23 07:30,23,1071.75,1071.75,1070,1070.75,117
20170501|2017-01-23 08:30,23,1069.5,1072.5,1065.25,1065.5,2597
20170501|2017-01-23 09:00,23,1065.5,1068.75,1065.25,1067.75,1929
20170501|2017-01-23 09:30,23,1067.5,1071.25,1067.5,1069.5,1119
20170501|2017-01-23 10:00,23,1069.5,1073,1069.25,1072.25,586
20170501|2017-01-23 10:30,23,1072,1072,1064,1064.5,857
20170501|2017-01-23 11:00,23,1064.5,1067.25,1064,1066.5,543
20170501|2017-01-23 11:30,23,1066.5,1069.5,1066.5,1068,388
20170501|2017-01-23 12:00,23,1068,1068.5,1066.5,1066.5,274
20170501|2017-01-23 12:30,23,1066.25,1068,1066.25,1067,251
20170501|2017-01-23 13:00,23,1067.25,1068.75,1065.25,1068.75,699
20170501|2017-01-23 19:00,24,1068.5,1070.5,1068.5,1069.25,271
20170501|2017-01-23 19:30,24,1070,1072.5,1070,1072.5,127
20170501|2017-01-23 20:00,24,1072.75,1072.75,1071.25,1071.5,44
20170501|2017-01-23 20:30,24,1071.5,1072.75,1071.25,1072.25,51
20170501|2017-01-23 21:00,24,1072.5,1076.25,1072.5,1075.5,204
20170501|2017-01-23 21:30,24,1075.75,1075.75,1075.25,1075.75,58
20170501|2017-01-23 22:00,24,1075.75,1075.75,1075.5,1075.5,21
20170501|2017-01-23 22:30,24,1075.25,1075.5,1075.25,1075.5,12
20170501|2017-01-23 23:30,24,1075.25,1076.75,1075.25,1076.75,54
20170501|2017-01-24 00:00,24,1075.25,1075.25,1074.5,1074.5,69
20170501|2017-01-24 00:30,24,1074.75,1075.5,1074.25,1075.5,38
20170501|2017-01-24 01:00,24,1075.25,1075.25,1074.75,1074.75,5
20170501|2017-01-24 01:30,24,1074.5,1074.5,1073.75,1074,25
20170501|2017-01-24 02:00,24,1073.5,1073.5,1073.25,1073.5,17
20170501|2017-01-24 02:30,24,1073.5,1073.75,1073.5,1073.75,12
20170501|2017-01-24 03:00,24,1073.75,1074.75,1073.5,1074.5,64
20170501|2017-01-24 03:30,24,1074.25,1074.5,1074,1074,35
20170501|2017-01-24 04:00,24,1074.25,1074.75,1074.25,1074.5,28
20170501|2017-01-24 04:30,24,1074.75,1075,1074.5,1074.75,32
20170501|2017-01-24 05:00,24,1074.75,1074.75,1073.75,1074.5,39
20170501|2017-01-24 05:30,24,1074.25,1074.25,1073.5,1073.5,11
20170501|2017-01-24 06:00,24,1073.5,1073.5,1073.25,1073.25,6
20170501|2017-01-24 06:30,24,1073.75,1074,1073.5,1073.75,67
20170501|2017-01-24 07:00,24,1074,1074.5,1072.25,1072.75,269
20170501|2017-01-24 07:30,24,1072.5,1072.5,1070.5,1070.5,137
20170501|2017-01-24 08:30,24,1068.75,1069.25,1061.5,1062.5,3459
20170501|2017-01-24 09:00,24,1062.5,1064.5,1060.5,1060.75,1477
20170501|2017-01-24 09:30,24,1060.75,1065.25,1060.75,1063.5,779
20170501|2017-01-24 10:00,24,1063.25,1067,1062.75,1066.75,1049
20170501|2017-01-24 10:30,24,1066.5,1066.75,1063.5,1064,593
20170501|2017-01-24 11:00,24,1064.25,1064.75,1062.75,1064.25,551
20170501|2017-01-24 11:30,24,1064.25,1064.75,1062.75,1064,413
20170501|2017-01-24 12:00,24,1064.25,1066,1064,1065.75,483
20170501|2017-01-24 12:30,24,1065.5,1067.25,1064.5,1064.75,592
20170501|2017-01-24 13:00,24,1065,1068.75,1064.75,1068.25,1406
20170501|2017-01-24 19:00,25,1066.5,1067,1061.5,1061.5,525
20170501|2017-01-24 19:30,25,1061.5,1062,1061.25,1062,77
20170501|2017-01-24 20:00,25,1062,1062,1061.5,1061.5,54
20170501|2017-01-24 20:30,25,1061.25,1062,1060.75,1061.25,244
20170501|2017-01-24 21:00,25,1061.25,1062.25,1061.25,1062,91
20170501|2017-01-24 21:30,25,1062.25,1062.25,1061.75,1061.75,11
20170501|2017-01-24 22:00,25,1061.75,1062,1061.75,1062,3
20170501|2017-01-24 22:30,25,1062,1062,1061.75,1062,14
20170501|2017-01-24 23:00,25,1062.25,1062.25,1062.25,1062.25,19
20170501|2017-01-24 23:30,25,1062.5,1062.5,1060.5,1060.5,202
20170501|2017-01-25 00:00,25,1060.25,1060.5,1059.75,1060.5,256
20170501|2017-01-25 00:30,25,1060,1060.25,1059.25,1059.25,393
20170501|2017-01-25 01:00,25,1059.75,1060.5,1059.75,1060.5,28
20170501|2017-01-25 01:30,25,1060.5,1061.25,1060.5,1061.25,36
20170501|2017-01-25 02:00,25,1061.25,1062.25,1061,1062,63
20170501|2017-01-25 02:30,25,1062,1062.5,1061.75,1061.75,25
20170501|2017-01-25 03:00,25,1061.75,1062.5,1061.75,1062.5,66
20170501|2017-01-25 03:30,25,1062.75,1062.75,1062.25,1062.5,20
20170501|2017-01-25 04:00,25,1062.5,1062.5,1062,1062.25,19
20170501|2017-01-25 04:30,25,1062,1062.25,1061.75,1061.75,22
20170501|2017-01-25 05:00,25,1062.25,1062.25,1061.75,1062.25,57
20170501|2017-01-25 05:30,25,1062.25,1063,1062.25,1063,138
20170501|2017-01-25 06:00,25,1062.75,1063,1062.75,1063,128
20170501|2017-01-25 06:30,25,1062.75,1064.25,1062.5,1064,84
20170501|2017-01-25 07:00,25,1063.75,1064.25,1062.75,1063.25,1280
20170501|2017-01-25 07:30,25,1063.25,1064,1062,1063.75,285
20170501|2017-01-25 08:30,25,1064.75,1068,1064,1067.25,1855
20170501|2017-01-25 09:00,25,1067,1069.5,1065,1067.75,1113
20170501|2017-01-25 09:30,25,1067.75,1067.75,1061.75,1063.25,2249
20170501|2017-01-25 10:00,25,1063,1065.5,1061.75,1064,1004
20170501|2017-01-25 10:30,25,1064.25,1066.5,1062.75,1065.5,421
20170501|2017-01-25 11:00,25,1065.75,1067.25,1065.25,1066.75,706
20170501|2017-01-25 11:30,25,1066.75,1067.5,1065.75,1067,475
20170501|2017-01-25 12:00,25,1067,1067,1063.75,1064.25,530
20170501|2017-01-25 12:30,25,1064.75,1066.75,1062.25,1062.75,614
20170501|2017-01-25 13:00,25,1062.5,1067,1061.75,1066,1344
20170501|2017-01-25 19:00,26,1064.5,1067.75,1064.5,1065.5,274
20170501|2017-01-25 19:30,26,1065.75,1066.5,1064.5,1065.25,70
20170501|2017-01-25 20:00,26,1065.25,1065.75,1065,1065.25,61
20170501|2017-01-25 20:30,26,1065.75,1065.75,1064.25,1064.5,42
20170501|2017-01-25 21:00,26,1064.5,1064.5,1063.75,1064.5,34
20170501|2017-01-25 21:30,26,1064,1064.25,1063.25,1063.5,33
20170501|2017-01-25 22:00,26,1063.75,1063.75,1063.75,1063.75,2
20170501|2017-01-25 22:30,26,1064,1064,1064,1064,5
20170501|2017-01-25 23:00,26,1064,1064,1063.75,1063.75,6
20170501|2017-01-25 23:30,26,1063.5,1064,1062,1062.5,47
20170501|2017-01-26 00:00,26,1062.25,1062.5,1062.25,1062.25,11
20170501|2017-01-26 00:30,26,1062,1063.25,1060.75,1063,198
20170501|2017-01-26 01:00,26,1062.5,1063.25,1062.5,1063,34
20170501|2017-01-26 01:30,26,1063,1063,1062.75,1063,10
20170501|2017-01-26 02:00,26,1062.5,1063,1062,1062.5,22
20170501|2017-01-26 02:30,26,1062.5,1063,1062.5,1063,11
20170501|2017-01-26 03:00,26,1063,1063.25,1063,1063.25,17
20170501|2017-01-26 03:30,26,1063.25,1063.25,1062.5,1062.5,21
20170501|2017-01-26 04:00,26,1062.75,1062.75,1062.5,1062.5,3
20170501|2017-01-26 04:30,26,1062.5,1062.5,1062.25,1062.25,3
20170501|2017-01-26 05:00,26,1062.25,1062.25,1062,1062,12
20170501|2017-01-26 05:30,26,1061.75,1061.75,1061.5,1061.75,24
20170501|2017-01-26 06:00,26,1061.5,1061.5,1060.5,1060.5,254
20170501|2017-01-26 06:30,26,1060.75,1062,1060.75,1061.5,111
20170501|2017-01-26 07:00,26,1061.5,1061.5,1060.25,1060.5,274
20170501|2017-01-26 07:30,26,1060.5,1062.75,1060.5,1061.75,172
20170501|2017-01-26 08:30,26,1061.75,1065,1058,1062.75,2001
20170501|2017-01-26 09:00,26,1063,1066,1062.5,1064,1489
20170501|2017-01-26 09:30,26,1064.25,1064.25,1057.25,1058.25,1659
20170501|2017-01-26 10:00,26,1058.75,1059.5,1055.25,1056,1618
20170501|2017-01-26 10:30,26,1056.25,1057.25,1054.75,1056.75,1390
20170501|2017-01-26 11:00,26,1057,1057.75,1056.25,1056.75,738
20170501|2017-01-26 11:30,26,1056.75,1059,1055.75,1058.75,845
20170501|2017-01-26 12:00,26,1059,1060.75,1057.75,1058,907
20170501|2017-01-26 12:30,26,1057.75,1058.75,1056,1056.5,390
20170501|2017-01-26 13:00,26,1056.5,1060,1055.25,1057.75,1326
20170501|2017-01-26 19:00,27,1056.75,1057,1054.25,1055,113
20170501|2017-01-26 19:30,27,1055.25,1055.75,1054.5,1054.75,47
20170501|2017-01-26 20:00,27,1054.75,1054.75,1053.25,1053.5,351
20170501|2017-01-26 20:30,27,1053.5,1054.25,1053,1054,70
20170501|2017-01-26 21:00,27,1054,1054.25,1053.25,1053.25,42
20170501|2017-01-26 21:30,27,1053,1053.25,1052.75,1053,59
20170501|2017-01-26 22:00,27,1053,1053,1052.5,1052.5,16
20170501|2017-01-26 22:30,27,1052.75,1052.75,1052.5,1052.75,34
20170501|2017-01-26 23:00,27,1053,1053.5,1053,1053.25,25
20170501|2017-01-26 23:30,27,1053.25,1053.75,1053.25,1053.75,4
20170501|2017-01-27 00:00,27,1053.75,1053.75,1053.5,1053.5,4
20170501|2017-01-27 00:30,27,1053.5,1053.5,1053.25,1053.5,20
20170501|2017-01-27 01:00,27,1053.75,1054,1053.5,1054,17
20170501|2017-01-27 01:30,27,1054,1054,1053.75,1054,17
20170501|2017-01-27 02:00,27,1054.25,1054.5,1053.25,1053.75,26
20170501|2017-01-27 02:30,27,1054,1054.5,1054,1054.5,3
20170501|2017-01-27 03:00,27,1054.5,1054.5,1054,1054.5,53
20170501|2017-01-27 03:30,27,1054.75,1055,1054.25,1054.25,13
20170501|2017-01-27 04:00,27,1054.25,1054.25,1054.25,1054.25,2
20170501|2017-01-27 04:30,27,1054.5,1054.75,1054.5,1054.75,35
20170501|2017-01-27 05:00,27,1054.75,1055,1054.5,1054.5,35
20170501|2017-01-27 05:30,27,1054.5,1054.75,1054.25,1054.75,4
20170501|2017-01-27 06:00,27,1054.75,1057.25,1054.75,1056.75,280
20170501|2017-01-27 06:30,27,1056.75,1058.25,1056.25,1058,313
20170501|2017-01-27 07:00,27,1057.75,1060.25,1057.75,1058.5,292
20170501|2017-01-27 07:30,27,1058.75,1059,1058,1058.25,48
20170501|2017-01-27 08:30,27,1058.5,1061.25,1056.75,1057.75,1819
20170501|2017-01-27 09:00,27,1057.75,1058.75,1054.5,1055.25,919
20170501|2017-01-27 09:30,27,1055.5,1056.75,1054.25,1055,708
20170501|2017-01-27 10:00,27,1055,1056.5,1054.25,1055,530
20170501|2017-01-27 10:30,27,1054.75,1056.25,1054.5,1056.25,650
20170501|2017-01-27 11:00,27,1056.25,1058.5,1056,1057.25,847
20170501|2017-01-27 11:30,27,1057.25,1057.5,1055,1055.25,976
20170501|2017-01-27 12:00,27,1055.25,1056.75,1055,1055.5,420
20170501|2017-01-27 12:30,27,1055.5,1057.75,1055,1057.75,569
20170501|2017-01-27 13:00,27,1057.75,1059.25,1057,1058.75,886
20170501|2017-01-29 19:00,30,1053.75,1053.75,1050.5,1050.5,408
20170501|2017-01-29 19:30,30,1050.25,1052,1049.75,1051.75,196
20170501|2017-01-29 20:00,30,1051.5,1051.75,1051.25,1051.75,6
20170501|2017-01-29 20:30,30,1051.5,1051.75,1051.5,1051.5,10
20170501|2017-01-29 21:00,30,1051.5,1051.5,1051,1051,23
20170501|2017-01-29 21:30,30,1051.25,1051.25,1051,1051,18
20170501|2017-01-29 22:00,30,1051.5,1051.5,1051.5,1051.5,2
20170501|2017-01-29 22:30,30,1051.5,1051.75,1051.25,1051.25,26
20170501|2017-01-29 23:00,30,1051.5,1051.5,1051.5,1051.5,7
20170501|2017-01-29 23:30,30,1051,1051.25,1051,1051.25,4
20170501|2017-01-30 00:00,30,1051.25,1051.5,1051.25,1051.5,21
20170501|2017-01-30 00:30,30,1051.25,1051.25,1051.25,1051.25,6
20170501|2017-01-30 01:00,30,1051.5,1051.5,1051.5,1051.5,1
20170501|2017-01-30 01:30,30,1051.5,1051.5,1051.25,1051.5,11
20170501|2017-01-30 02:00,30,1051.75,1051.75,1051.25,1051.5,11
20170501|2017-01-30 02:30,30,1051,1051,1050.25,1050.5,76
20170501|2017-01-30 03:00,30,1050.5,1050.5,1050,1050,6
20170501|2017-01-30 03:30,30,1049.75,1050,1049.5,1049.75,26
20170501|2017-01-30 04:00,30,1049,1049,1048.5,1048.5,64
20170501|2017-01-30 04:30,30,1048.5,1049,1048.5,1049,143
20170501|2017-01-30 05:00,30,1049,1049.5,1049,1049.25,67
20170501|2017-01-30 05:30,30,1049,1049,1045,1045.25,597
20170501|2017-01-30 06:00,30,1045.5,1046.25,1045.25,1045.5,139
20170501|2017-01-30 06:30,30,1045.75,1047,1045,1047,248
20170501|2017-01-30 07:00,30,1046.75,1047,1045,1045.25,662
20170501|2017-01-30 07:30,30,1045.25,1045.25,1043.75,1044.75,322
20170501|2017-01-30 08:30,30,1043.25,1045,1035.75,1038,4701
20170501|2017-01-30 09:00,30,1038.25,1038.25,1033.75,1034,1488
20170501|2017-01-30 09:30,30,1033.75,1036,1031.25,1035.25,2736
20170501|2017-01-30 10:00,30,1035,1035.5,1032.25,1032.5,1221
20170501|2017-01-30 10:30,30,1032.75,1032.75,1031,1031.75,767
20170501|2017-01-30 11:00,30,1031.5,1031.5,1029,1030.5,1342
20170501|2017-01-30 11:30,30,1030.25,1034,1029.5,1033.5,981
20170501|2017-01-30 12:00,30,1033.5,1034.75,1033,1034.25,594
20170501|2017-01-30 12:30,30,1034.5,1035.75,1031.25,1034.25,1232
20170501|2017-01-30 13:00,30,1034.25,1035,1031.5,1032.5,1825
20170501|2017-01-30 19:00,31,1032.75,1034.5,1030.25,1030.75,119
20170501|2017-01-30 19:30,31,1031.25,1032.5,1031,1031.25,127
20170501|2017-01-30 20:00,31,1031.25,1031.5,1030.5,1030.75,76
20170501|2017-01-30 20:30,31,1030.75,1032,1030.5,1031.75,120
20170501|2017-01-30 21:00,31,1031.75,1031.75,1030.25,1030.5,69
20170501|2017-01-30 21:30,31,1030.75,1031.5,1030.75,1031.25,78
20170501|2017-01-30 22:00,31,1031.25,1031.5,1031.25,1031.25,36
20170501|2017-01-30 22:30,31,1031,1031,1030.75,1030.75,30
20170501|2017-01-30 23:00,31,1030.75,1031,1030.75,1031,3
20170501|2017-01-30 23:30,31,1031.25,1032,1031.25,1031.75,36
20170501|2017-01-31 00:00,31,1031.75,1031.75,1031.25,1031.5,6
20170501|2017-01-31 00:30,31,1031.75,1032,1031.75,1032,3
20170501|2017-01-31 01:00,31,1032,1032.5,1031.75,1032,18
20170501|2017-01-31 01:30,31,1032,1032,1031.75,1032,6
20170501|2017-01-31 02:00,31,1032,1034.5,1031.75,1034.5,62
20170501|2017-01-31 02:30,31,1034.5,1034.5,1032.75,1033,147
20170501|2017-01-31 03:00,31,1033.25,1033.75,1033,1033.25,31
20170501|2017-01-31 03:30,31,1033.75,1034.75,1033.75,1034.25,66
20170501|2017-01-31 04:00,31,1034,1034.25,1032.75,1033,39
20170501|2017-01-31 04:30,31,1033,1033.25,1033,1033,40
20170501|2017-01-31 05:00,31,1033.25,1033.5,1033,1033.5,19
20170501|2017-01-31 05:30,31,1033.25,1035.25,1033.25,1035.25,165
20170501|2017-01-31 06:00,31,1035.25,1036,1035,1035.75,48
20170501|2017-01-31 06:30,31,1035.75,1036.75,1035,1035,212
20170501|2017-01-31 07:00,31,1035.25,1036.5,1035,1035.5,320
20170501|2017-01-31 07:30,31,1035.5,1035.5,1034.75,1035,142
20170501|2017-01-31 08:30,31,1035,1036,1031,1033.5,2242
20170501|2017-01-31 09:00,31,1034,1034.75,1030.75,1032.5,1481
20170501|2017-01-31 09:30,31,1032.5,1035.25,1032,1034.5,1366
20170501|2017-01-31 10:00,31,1034.5,1035.25,1033,1033.25,855
20170501|2017-01-31 10:30,31,1033.25,1033.5,1032,1033.25,729
20170501|2017-01-31 11:00,31,1033.25,1033.75,1031.5,1031.75,553
20170501|2017-01-31 11:30,31,1031.5,1032.75,1031,1032,655
20170501|2017-01-31 12:00,31,1032.25,1032.75,1030.5,1030.75,565
20170501|2017-01-31 12:30,31,1030.75,1035,1029.5,1035,964
20170501|2017-01-31 13:00,31,1035,1035.25,1032,1034.25,919
20170501|2017-01-31 19:00,1,1034,1036,1030.25,1030.25,197
20170501|2017-01-31 19:30,1,1030.25,1031.5,1030,1030.75,128
20170501|2017-01-31 20:00,1,1031,1031.5,1030.75,1031,28
20170501|2017-01-31 20:30,1,1031,1031,1030.25,1030.25,30
20170501|2017-01-31 21:00,1,1030.5,1030.5,1030,1030,34
20170501|2017-01-31 21:30,1,1030.25,1030.5,1029,1029,98
20170501|2017-01-31 22:00,1,1028.75,1029.5,1028.25,1029.25,177
20170501|2017-01-31 22:30,1,1029.5,1029.5,1028.5,1028.5,39
20170501|2017-01-31 23:00,1,1028.25,1028.75,1028.25,1028.75,17
20170501|2017-01-31 23:30,1,1028.25,1028.5,1028.25,1028.5,84
20170501|2017-02-01 00:00,1,1028.25,1029,1028.25,1028.5,55
20170501|2017-02-01 00:30,1,1028.25,1028.5,1028,1028.5,35
20170501|2017-02-01 01:00,1,1028.5,1028.5,1028.25,1028.25,5
20170501|2017-02-01 01:30,1,1028.5,1028.5,1028,1028.5,24
20170501|2017-02-01 02:00,1,1028.25,1028.75,1028.25,1028.25,216
20170501|2017-02-01 02:30,1,1028.5,1028.75,1028.25,1028.75,64
20170501|2017-02-01 03:00,1,1028.75,1028.75,1028.25,1028.5,135
20170501|2017-02-01 03:30,1,1028.5,1029.25,1028.25,1029,91
20170501|2017-02-01 04:00,1,1029.25,1029.5,1029.25,1029.25,79
20170501|2017-02-01 04:30,1,1029,1029.25,1027.25,1027.5,126
20170501|2017-02-01 05:00,1,1027.75,1027.75,1027,1027,101
20170501|2017-02-01 05:30,1,1027,1028,1027,1028,37
20170501|2017-02-01 06:00,1,1028.25,1029,1028,1028.75,72
20170501|2017-02-01 06:30,1,1029,1030.5,1028.75,1030.5,74
20170501|2017-02-01 07:00,1,1030.75,1032,1029.75,1032,304
20170501|2017-02-01 07:30,1,1031.75,1032,1031,1032,275
20170501|2017-02-01 08:30,1,1032,1044.5,1032,1042,7011
20170501|2017-02-01 09:00,1,1042.25,1043.75,1038.75,1041.75,2302
20170501|2017-02-01 09:30,1,1041.75,1043.5,1039.25,1039.25,1086
20170501|2017-02-01 10:00,1,1039.25,1041.25,1038.5,1040,753
20170501|2017-02-01 10:30,1,1039.75,1041.75,1037.25,1041.5,1422
20170501|2017-02-01 11:00,1,1041.75,1042.5,1039.5,1041.5,984
20170501|2017-02-01 11:30,1,1041.5,1043.75,1041,1042.75,1022
20170501|2017-02-01 12:00,1,1042.75,1044,1042.25,1043.5,668
20170501|2017-02-01 12:30,1,1043.25,1044.5,1042.5,1044,490
20170501|2017-02-01 13:00,1,1044.25,1047.5,1042.75,1047,1551
20170501|2017-02-01 19:00,2,1047,1048.25,1046.75,1047,190
20170501|2017-02-01 19:30,2,1047.75,1047.75,1045.25,1045.25,119
20170501|2017-02-01 20:00,2,1045.5,1045.5,1045,1045,79
20170501|2017-02-01 20:30,2,1045.25,1045.25,1044.75,1045,8
20170501|2017-02-01 21:00,2,1045,1045,1044.75,1045,47
20170501|2017-02-01 21:30,2,1044.5,1044.5,1043,1043.25,32
20170501|2017-02-01 22:00,2,1043.25,1043.25,1042.75,1043,36
20170501|2017-02-01 22:30,2,1042.75,1043.25,1042.75,1043,42
20170501|2017-02-01 23:00,2,1043,1043.25,1043,1043,21
20170501|2017-02-01 23:30,2,1042.75,1043,1042.75,1043,73
20170501|2017-02-02 00:00,2,1042.75,1043.5,1042.75,1043.25,29
20170501|2017-02-02 00:30,2,1043,1043.75,1043,1043.5,58
20170501|2017-02-02 01:00,2,1043,1043.75,1043,1043.75,17
20170501|2017-02-02 01:30,2,1044,1044.5,1043.75,1044.5,45
20170501|2017-02-02 02:00,2,1044.5,1044.5,1044,1044,21
20170501|2017-02-02 02:30,2,1044.25,1046,1044,1044.25,130
20170501|2017-02-02 03:00,2,1044.5,1045,1044.25,1045,9
20170501|2017-02-02 03:30,2,1045.25,1045.25,1043.75,1044.25,57
20170501|2017-02-02 04:00,2,1044.75,1044.75,1044.25,1044.25,38
20170501|2017-02-02 04:30,2,1044.25,1044.5,1043,1043.25,112
20170501|2017-02-02 05:00,2,1043.25,1044.25,1043.25,1044.25,83
20170501|2017-02-02 05:30,2,1044.25,1045.5,1044.25,1044.5,129
20170501|2017-02-02 06:00,2,1044.5,1044.5,1043.75,1044,33
20170501|2017-02-02 06:30,2,1044.5,1045.5,1043,1043.25,99
20170501|2017-02-02 07:00,2,1043.25,1043.75,1043,1043.5,135
20170501|2017-02-02 07:30,2,1044,1050.5,1044,1049.75,708
20170501|2017-02-02 08:30,2,1047.25,1051.5,1041.25,1042,2986
20170501|2017-02-02 09:00,2,1042,1047.25,1041.75,1046.5,1911
20170501|2017-02-02 09:30,2,1046.5,1047.75,1044.5,1046,1019
20170501|2017-02-02 10:00,2,1046.5,1048.25,1042,1044.5,915
20170501|2017-02-02 10:30,2,1044.25,1045.75,1043.25,1045.5,596
20170501|2017-02-02 11:00,2,1045.5,1046,1043.25,1044.25,484
20170501|2017-02-02 11:30,2,1044,1049,1043.5,1046.75,1107
20170501|2017-02-02 12:00,2,1046.5,1047.25,1045.5,1046.25,380
20170501|2017-02-02 12:30,2,1046,1047,1045.25,1047,447
20170501|2017-02-02 13:00,2,1047,1047.75,1045.5,1046,1111
20170501|2017-02-02 19:00,3,1047,1054,1046.25,1053.25,1736
20170501|2017-02-02 19:30,3,1053.5,1054,1051.5,1052,276
20170501|2017-02-02 20:00,3,1052,1052.25,1049.75,1050.25,236
20170501|2017-02-02 20:30,3,1050,1050.5,1048.25,1048.25,240
20170501|2017-02-02 21:00,3,1048.25,1048.25,1043.75,1045.25,628
20170501|2017-02-02 21:30,3,1045.75,1046.25,1045.75,1046.25,27
20170501|2017-02-02 22:00,3,1046.25,1046.5,1046.25,1046.5,16
20170501|2017-02-02 22:30,3,1046.5,1046.5,1046.25,1046.25,8
20170501|2017-02-02 23:00,3,1046.25,1046.75,1046,1046.75,20
20170501|2017-02-02 23:30,3,1046.5,1049,1046,1048.25,161
20170501|2017-02-03 00:00,3,1048.75,1048.75,1048,1048.5,38
20170501|2017-02-03 00:30,3,1048.25,1048.5,1047.5,1047.75,36
20170501|2017-02-03 01:00,3,1048.5,1048.5,1048,1048.5,88
20170501|2017-02-03 01:30,3,1048.25,1050.75,1048.25,1050.5,174
20170501|2017-02-03 02:00,3,1050,1050.25,1049.75,1049.75,17
20170501|2017-02-03 02:30,3,1049.75,1050,1048,1048,50
20170501|2017-02-03 03:00,3,1047.5,1047.75,1046,1046,75
20170501|2017-02-03 03:30,3,1046,1046.75,1045.5,1046.25,79
20170501|2017-02-03 04:00,3,1046.75,1046.75,1045.5,1045.5,33
20170501|2017-02-03 04:30,3,1045.5,1045.5,1044.25,1045.25,64
20170501|2017-02-03 05:00,3,1045,1046.75,1044.75,1046.75,43
20170501|2017-02-03 05:30,3,1046.5,1046.5,1045,1045,29
20170501|2017-02-03 06:00,3,1045.25,1046,1044.75,1045.5,50
20170501|2017-02-03 06:30,3,1045.75,1045.75,1045,1045.75,131
20170501|2017-02-03 07:00,3,1045.75,1049.25,1045.75,1049.25,280
20170501|2017-02-03 07:30,3,1049.25,1050,1048.25,1049.75,396
20170501|2017-02-03 08:30,3,1049.75,1050.75,1040.5,1042.5,2868
20170501|2017-02-03 09:00,3,1042.75,1045.5,1042,1045,1234
20170501|2017-02-03 09:30,3,1045,1045.75,1042.5,1043,683
20170501|2017-02-03 10:00,3,1043.25,1045,1043,1043.75,451
20170501|2017-02-03 10:30,3,1043.75,1044,1041.25,1041.25,624
20170501|2017-02-03 11:00,3,1041.25,1041.75,1038.25,1038.5,1101
20170501|2017-02-03 11:30,3,1038.25,1039.25,1036.75,1038.5,694
20170501|2017-02-03 12:00,3,1038.5,1039.25,1037.25,1038.75,452
20170501|2017-02-03 12:30,3,1039,1040.25,1038.75,1039,684
20170501|2017-02-03 13:00,3,1039.25,1039.25,1036.5,1036.5,1314
20170501|2017-02-05 19:00,6,1036,1042.5,1036,1041,1004
20170501|2017-02-05 19:30,6,1041,1044.25,1040.5,1044,354
20170501|2017-02-05 20:00,6,1044.25,1046,1043.5,1045.25,372
20170501|2017-02-05 20:30,6,1045,1049.25,1045,1049.25,557
20170501|2017-02-05 21:00,6,1049.25,1049.75,1048.25,1049,366
20170501|2017-02-05 21:30,6,1049,1049,1046,1046.5,185
20170501|2017-02-05 22:00,6,1046.25,1046.75,1045.5,1046.25,132
20170501|2017-02-05 22:30,6,1046.25,1046.25,1045.75,1046.25,21
20170501|2017-02-05 23:00,6,1046.25,1046.25,1045.5,1045.5,258
20170501|2017-02-05 23:30,6,1045.75,1049.75,1045.75,1048.5,630
20170501|2017-02-06 00:00,6,1048.5,1049.5,1048.5,1048.75,381
20170501|2017-02-06 00:30,6,1049,1049.75,1048.25,1048.25,416
20170501|2017-02-06 01:00,6,1048.5,1049,1047.75,1049,75
20170501|2017-02-06 01:30,6,1048.75,1048.75,1048,1048,65
20170501|2017-02-06 02:00,6,1048.25,1048.25,1047,1047,100
20170501|2017-02-06 02:30,6,1046.75,1046.75,1045,1045.25,95
20170501|2017-02-06 03:00,6,1045.75,1046,1045.75,1045.75,53
20170501|2017-02-06 03:30,6,1045.5,1045.75,1044.75,1045.75,218
20170501|2017-02-06 04:00,6,1045.25,1045.25,1045,1045,135
20170501|2017-02-06 04:30,6,1045.5,1046.25,1045.5,1046.25,10
20170501|2017-02-06 05:00,6,1045.75,1046.25,1045.75,1046.25,29
20170501|2017-02-06 05:30,6,1046.25,1046.25,1045.5,1046,18
20170501|2017-02-06 06:00,6,1046,1047.75,1046,1047.5,115
20170501|2017-02-06 06:30,6,1047.25,1048,1047.25,1047.75,158
20170501|2017-02-06 07:00,6,1048,1050.5,1046.25,1046.75,1380
20170501|2017-02-06 07:30,6,1046.75,1048,1046.5,1047.5,218
20170501|2017-02-06 08:30,6,1047,1049.5,1045.5,1048.5,2683
20170501|2017-02-06 09:00,6,1048.75,1050.75,1048.75,1049.25,1759
20170501|2017-02-06 09:30,6,1049.25,1052.5,1047.75,1048.25,1559
20170501|2017-02-06 10:00,6,1048.25,1049.25,1044.5,1045.5,1708
20170501|2017-02-06 10:30,6,1045.5,1046.5,1044,1044.75,1162
20170501|2017-02-06 11:00,6,1044.75,1044.75,1042.5,1042.75,864
20170501|2017-02-06 11:30,6,1042.75,1045,1042.25,1044.25,630
20170501|2017-02-06 12:00,6,1044.75,1046.25,1044.25,1045.75,270
20170501|2017-02-06 12:30,6,1045.75,1046.5,1043,1044,752
20170501|2017-02-06 13:00,6,1044,1047.75,1043.75,1047.75,1365
20170501|2017-02-06 19:00,7,1049,1050.25,1048,1049.75,666
20170501|2017-02-06 19:30,7,1049.5,1051,1049.25,1051,210
20170501|2017-02-06 20:00,7,1051,1051.75,1050,1050,98
20170501|2017-02-06 20:30,7,1050.25,1050.25,1048,1048.75,125
20170501|2017-02-06 21:00,7,1049,1049.25,1048,1049,41
20170501|2017-02-06 21:30,7,1048.75,1048.75,1048.75,1048.75,7
20170501|2017-02-06 22:00,7,1048.75,1049,1048.75,1048.75,11
20170501|2017-02-06 23:00,7,1048.75,1048.75,1048.25,1048.25,9
20170501|2017-02-06 23:30,7,1048.25,1048.5,1048,1048,9
20170501|2017-02-07 00:00,7,1048.25,1049,1047.75,1047.75,48
20170501|2017-02-07 00:30,7,1048,1048,1046.25,1046.5,70
20170501|2017-02-07 01:00,7,1046.25,1046.5,1046.25,1046.5,10
20170501|2017-02-07 01:30,7,1046.25,1046.5,1045.5,1045.5,106
20170501|2017-02-07 02:00,7,1045.75,1045.75,1044.75,1045,33
20170501|2017-02-07 02:30,7,1045.25,1047,1045.25,1046.75,81
20170501|2017-02-07 03:00,7,1046.5,1047.5,1046,1047.5,268
20170501|2017-02-07 03:30,7,1047.25,1048.25,1047,1047,219
20170501|2017-02-07 04:00,7,1047.25,1047.5,1047,1047.5,31
20170501|2017-02-07 04:30,7,1047.25,1047.25,1045.75,1045.75,38
20170501|2017-02-07 05:00,7,1045.75,1046,1045.5,1045.5,33
20170501|2017-02-07 05:30,7,1045.5,1045.5,1044.5,1044.75,71
20170501|2017-02-07 06:00,7,1045,1045.5,1045,1045.25,17
20170501|2017-02-07 06:30,7,1045.5,1046.75,1045,1045.75,257
20170501|2017-02-07 07:00,7,1045.5,1045.75,1043,1044.75,727
20170501|2017-02-07 07:30,7,1044.75,1045,1044.25,1044.5,176
20170501|2017-02-07 08:30,7,1044.75,1051.5,1042.25,1050.5,4049
20170501|2017-02-07 09:00,7,1050.5,1052.75,1049.5,1051,2718
20170501|2017-02-07 09:30,7,1050.75,1053,1050.5,1053,1361
20170501|2017-02-07 10:00,7,1053,1053.5,1048.25,1049.25,1704
20170501|2017-02-07 10:30,7,1049,1050.25,1048.5,1049.5,678
20170501|2017-02-07 11:00,7,1049.25,1051.5,1048.5,1050,609
20170501|2017-02-07 11:30,7,1050.25,1051.25,1049.75,1049.75,552
20170501|2017-02-07 12:00,7,1050,1051.75,1049.5,1051,964
20170501|2017-02-07 12:30,7,1051,1051.75,1050.5,1050.75,686
20170501|2017-02-07 13:00,7,1050.75,1053.75,1050.25,1052.25,1998
20170501|2017-02-07 19:00,8,1052.25,1056,1050.75,1055.5,563
20170501|2017-02-07 19:30,8,1055.75,1056.5,1054.75,1056.5,212
20170501|2017-02-07 20:00,8,1056,1056.25,1055.25,1055.75,47
20170501|2017-02-07 20:30,8,1056.25,1057.75,1056.25,1057,193
20170501|2017-02-07 21:00,8,1057,1057.25,1056.25,1056.5,78
20170501|2017-02-07 21:30,8,1056.5,1056.5,1055.75,1056,75
20170501|2017-02-07 22:00,8,1056.25,1056.5,1054.75,1055.25,117
20170501|2017-02-07 22:30,8,1055.25,1055.5,1055.25,1055.5,24
20170501|2017-02-07 23:00,8,1055.75,1056.5,1055.75,1056.25,26
20170501|2017-02-07 23:30,8,1056.5,1057.75,1056.5,1057.25,76
20170501|2017-02-08 00:00,8,1057.5,1058.5,1057.25,1057.75,202
20170501|2017-02-08 00:30,8,1058,1059.5,1057.25,1059.5,378
20170501|2017-02-08 01:00,8,1059.75,1062.5,1059.75,1061.75,431
20170501|2017-02-08 01:30,8,1061.75,1062,1060.75,1061.5,49
20170501|2017-02-08 02:00,8,1061.75,1061.75,1060.75,1060.75,26
20170501|2017-02-08 02:30,8,1060.75,1062.25,1060.75,1061,106
20170501|2017-02-08 03:00,8,1060.75,1060.75,1060,1060.25,110
20170501|2017-02-08 03:30,8,1060.25,1061.5,1060,1061,72
20170501|2017-02-08 04:00,8,1061.25,1061.5,1061.25,1061.5,13
20170501|2017-02-08 04:30,8,1062,1062,1061,1061,87
20170501|2017-02-08 05:00,8,1061,1061,1060.25,1060.5,20
20170501|2017-02-08 05:30,8,1060.25,1062,1060.25,1061.5,57
20170501|2017-02-08 06:00,8,1062,1062.25,1060,1060,121
20170501|2017-02-08 06:30,8,1061,1062,1059.75,1060,201
20170501|2017-02-08 07:00,8,1060.5,1063.75,1060.25,1062,1030
20170501|2017-02-08 07:30,8,1062,1062.75,1061.75,1062.25,148
20170501|2017-02-08 08:30,8,1061,1062.25,1058.5,1061.25,2769
20170501|2017-02-08 09:00,8,1061.25,1063,1059.5,1060.5,1863
20170501|2017-02-08 09:30,8,1060.5,1061.75,1059,1061.5,972
20170501|2017-02-08 10:00,8,1061.5,1063.25,1061.5,1062.75,1312
20170501|2017-02-08 10:30,8,1063,1068.5,1062.25,1066.5,2713
20170501|2017-02-08 11:00,8,1066.75,1070,1066.5,1068,1770
20170501|2017-02-08 11:30,8,1068.25,1069.75,1066.5,1066.5,1266
20170501|2017-02-08 12:00,8,1066.75,1067,1064,1064.5,868
20170501|2017-02-08 12:30,8,1064.5,1066.75,1064.25,1065.5,838
20170501|2017-02-08 13:00,8,1065.5,1070,1065.5,1068.75,2147
20170501|2017-02-08 19:00,9,1067.25,1068,1064.75,1066.25,775
20170501|2017-02-08 19:30,9,1066.25,1066.5,1065.25,1065.5,160
20170501|2017-02-08 20:00,9,1065.5,1066.25,1065.5,1066.25,33
20170501|2017-02-08 20:30,9,1066,1066.25,1065.5,1066.25,80
20170501|2017-02-08 21:00,9,1066,1066,1065,1065.25,42
20170501|2017-02-08 21:30,9,1065,1065.5,1065,1065.5,5
20170501|2017-02-08 22:30,9,1065.75,1066,1065.75,1066,8
20170501|2017-02-08 23:00,9,1065.75,1065.75,1065.75,1065.75,8
20170501|2017-02-08 23:30,9,1065.5,1065.5,1063.5,1063.75,130
20170501|2017-02-09 00:00,9,1063.75,1064.5,1063,1063.75,201
20170501|2017-02-09 00:30,9,1064,1064,1062.5,1063.25,144
20170501|2017-02-09 01:00,9,1063.5,1065.25,1063.5,1064.5,71
20170501|2017-02-09 01:30,9,1064.5,1064.75,1064.25,1064.75,20
20170501|2017-02-09 02:00,9,1064.5,1065,1064.5,1064.75,23
20170501|2017-02-09 02:30,9,1064.75,1064.75,1064.5,1064.5,14
20170501|2017-02-09 03:00,9,1064.5,1065,1064.5,1064.75,17
20170501|2017-02-09 03:30,9,1065,1066,1064.75,1065.5,39
20170501|2017-02-09 04:00,9,1065,1065.75,1065,1065,43
20170501|2017-02-09 04:30,9,1065.25,1065.75,1065.25,1065.25,36
20170501|2017-02-09 05:00,9,1065.25,1065.25,1063,1063.5,541
20170501|2017-02-09 05:30,9,1063.5,1064,1063.5,1063.75,59
20170501|2017-02-09 06:00,9,1063.5,1063.5,1062.75,1063.5,117
20170501|2017-02-09 06:30,9,1063.5,1064.25,1063.5,1063.75,106
20170501|2017-02-09 07:00,9,1063.5,1066.5,1063.25,1066.5,503
20170501|2017-02-09 07:30,9,1066.25,1066.25,1064.75,1065.75,340
20170501|2017-02-09 08:30,9,1066.75,1068.25,1064.75,1066.5,2946
20170501|2017-02-09 09:00,9,1066.5,1067.75,1065.5,1066.5,1564
20170501|2017-02-09 09:30,9,1066.5,1069.25,1066.5,1069.25,1390
20170501|2017-02-09 10:00,9,1069,1069,1067.25,1068.75,997
20170501|2017-02-09 10:30,9,1069,1071.5,1068.75,1069.5,1913
20170501|2017-02-09 11:00,9,1069.5,1069.5,1055.5,1064,7602
20170501|2017-02-09 11:30,9,1063.75,1066.5,1061,1063,2147
20170501|2017-02-09 12:00,9,1062.75,1064.5,1060,1062.25,1537
20170501|2017-02-09 12:30,9,1062,1063.25,1061.75,1062.25,743
20170501|2017-02-09 13:00,9,1062,1063,1060.25,1060.5,1577
20170501|2017-02-09 19:00,10,1061,1063,1058.5,1059.75,485
20170501|2017-02-09 19:30,10,1059.75,1061.75,1059,1061.5,139
20170501|2017-02-09 20:00,10,1061.5,1062.25,1059.75,1060.5,135
20170501|2017-02-09 20:30,10,1060.5,1062.5,1060.5,1062.5,302
20170501|2017-02-09 21:00,10,1062.5,1063,1061.75,1062,130
20170501|2017-02-09 21:30,10,1062.25,1062.5,1061.75,1062.25,79
20170501|2017-02-09 22:00,10,1062.25,1064,1062.25,1063.75,61
20170501|2017-02-09 22:30,10,1063.25,1063.25,1062.75,1063,20
20170501|2017-02-09 23:00,10,1062.75,1062.75,1062.5,1062.5,9
20170501|2017-02-09 23:30,10,1062.25,1064.5,1062.25,1064.25,86
20170501|2017-02-10 00:00,10,1064.5,1065.75,1063.75,1065.75,479
20170501|2017-02-10 00:30,10,1066,1068.75,1066,1068.75,273
20170501|2017-02-10 01:00,10,1068.5,1068.75,1066.5,1066.5,71
20170501|2017-02-10 01:30,10,1066.5,1066.75,1065.75,1066,58
20170501|2017-02-10 02:00,10,1065.75,1066,1063.75,1063.75,54
20170501|2017-02-10 02:30,10,1063.5,1065.5,1063.5,1065.5,55
20170501|2017-02-10 03:00,10,1065.25,1066,1065.25,1065.25,49
20170501|2017-02-10 03:30,10,1065.25,1066,1064.5,1064.5,24
20170501|2017-02-10 04:00,10,1064.75,1066,1064.75,1065.5,29
20170501|2017-02-10 04:30,10,1066,1067,1065.75,1066,93
20170501|2017-02-10 05:00,10,1066.5,1066.5,1065,1065.25,85
20170501|2017-02-10 05:30,10,1065,1066.5,1064.75,1066.5,56
20170501|2017-02-10 06:00,10,1066,1066,1065.25,1065.5,36
20170501|2017-02-10 06:30,10,1065.5,1065.75,1065.25,1065.5,67
20170501|2017-02-10 07:00,10,1065.75,1068.5,1065.25,1068.5,867
20170501|2017-02-10 07:30,10,1068,1070.5,1068,1069.5,619
20170501|2017-02-10 08:30,10,1070,1074.5,1069.25,1071,4709
20170501|2017-02-10 09:00,10,1071,1073,1070.25,1070.5,2004
20170501|2017-02-10 09:30,10,1070.75,1072.5,1068.25,1069,1665
20170501|2017-02-10 10:00,10,1069,1069.75,1067.75,1068,1072
20170501|2017-02-10 10:30,10,1068.25,1070,1067.5,1068.25,777
20170501|2017-02-10 11:00,10,1068.25,1069.75,1068.25,1069,595
20170501|2017-02-10 11:30,10,1068.75,1070.25,1068.5,1069.75,698
20170501|2017-02-10 12:00,10,1069.75,1070,1068.25,1068.25,692
20170501|2017-02-10 12:30,10,1068.25,1069.75,1067.75,1068.75,736
20170501|2017-02-10 13:00,10,1068.75,1071.25,1068.75,1068.75,1724
20170501|2017-02-12 19:00,13,1070,1071.5,1066,1066.25,1330
20170501|2017-02-12 19:30,13,1066.5,1068,1065.5,1067,708
20170501|2017-02-12 20:00,13,1067.5,1068.5,1067,1068.25,27
20170501|2017-02-12 20:30,13,1068.25,1069.5,1066.75,1067.5,113
20170501|2017-02-12 21:00,13,1068,1068,1066,1066.5,67
20170501|2017-02-12 21:30,13,1066.25,1066.5,1066.25,1066.5,7
20170501|2017-02-12 22:00,13,1066,1066.25,1066,1066,4
20170501|2017-02-12 22:30,13,1066.25,1066.5,1065.75,1065.75,22
20170501|2017-02-12 23:00,13,1065.75,1066.25,1065.75,1065.75,31
20170501|2017-02-12 23:30,13,1065.75,1066,1061.5,1062,392
20170501|2017-02-13 00:00,13,1061.75,1064.75,1061.5,1063.5,649
20170501|2017-02-13 00:30,13,1063.75,1064.5,1061.75,1061.75,190
20170501|2017-02-13 01:00,13,1061.75,1063.25,1061.75,1063,110
20170501|2017-02-13 01:30,13,1063,1063.5,1062.25,1062.25,196
20170501|2017-02-13 02:00,13,1062.75,1063.25,1062.75,1063,30
20170501|2017-02-13 02:30,13,1062.75,1064.25,1062.75,1064,128
20170501|2017-02-13 03:00,13,1063.75,1064,1063.25,1064,91
20170501|2017-02-13 03:30,13,1064,1064.25,1063.75,1063.75,151
20170501|2017-02-13 04:00,13,1063.25,1064.25,1063.25,1063.75,100
20170501|2017-02-13 04:30,13,1063.75,1064,1063.5,1063.5,112
20170501|2017-02-13 05:00,13,1063.5,1064,1063.5,1064,125
20170501|2017-02-13 05:30,13,1064,1064.75,1063.75,1063.75,116
20170501|2017-02-13 06:00,13,1064,1064,1063.5,1064,30
20170501|2017-02-13 06:30,13,1063.5,1064.5,1063.5,1064.25,33
20170501|2017-02-13 07:00,13,1064.25,1065.5,1063.5,1065.25,222
20170501|2017-02-13 07:30,13,1065.25,1065.25,1063.5,1064,674
20170501|2017-02-13 08:30,13,1064.25,1070,1062.75,1069.25,3806
20170501|2017-02-13 09:00,13,1069.5,1069.75,1065.75,1066.25,2764
20170501|2017-02-13 09:30,13,1066.25,1069,1066,1068.5,1551
20170501|2017-02-13 10:00,13,1068.5,1072,1068,1070.25,2143
20170501|2017-02-13 10:30,13,1070.25,1071,1068.75,1070.75,1477
20170501|2017-02-13 11:00,13,1070.75,1072,1069.75,1072,942
20170501|2017-02-13 11:30,13,1072,1072.5,1070.5,1072.5,939
20170501|2017-02-13 12:00,13,1072.5,1072.75,1071.5,1071.5,913
20170501|2017-02-13 12:30,13,1071.75,1071.75,1070.25,1070.5,622
20170501|2017-02-13 13:00,13,1070.5,1071,1065.25,1067,1724
20170501|2017-02-13 19:00,14,1065.75,1067,1064,1064.5,542
20170501|2017-02-13 19:30,14,1065,1065,1061.5,1062.25,516
20170501|2017-02-13 20:00,14,1061.75,1062,1059.75,1061,399
20170501|2017-02-13 20:30,14,1061.25,1061.5,1060.25,1060.25,295
20170501|2017-02-13 21:00,14,1060.25,1061,1060,1060.75,212
20170501|2017-02-13 21:30,14,1060.75,1060.75,1060,1060.75,52
20170501|2017-02-13 22:00,14,1060.75,1061.25,1060.75,1061,49
20170501|2017-02-13 22:30,14,1061.25,1061.25,1060.75,1061.25,53
20170501|2017-02-13 23:00,14,1061,1061.25,1060.25,1060.25,70
20170501|2017-02-13 23:30,14,1060.75,1061.25,1060.25,1061,118
20170501|2017-02-14 00:00,14,1061,1061.25,1060.5,1061,104
20170501|2017-02-14 00:30,14,1061,1061,1059,1059.25,395
20170501|2017-02-14 01:00,14,1059.5,1059.75,1058.25,1058.5,96
20170501|2017-02-14 01:30,14,1058.5,1059.5,1058.5,1058.75,98
20170501|2017-02-14 02:00,14,1058.75,1059.5,1058.5,1059.5,138
20170501|2017-02-14 02:30,14,1059.5,1060.75,1059.5,1060.25,155
20170501|2017-02-14 03:00,14,1060.5,1061,1060.25,1060.25,120
20170501|2017-02-14 03:30,14,1060,1060,1059,1059.25,67
20170501|2017-02-14 04:00,14,1059.25,1059.75,1059,1059.5,49
20170501|2017-02-14 04:30,14,1060,1060.5,1060,1060.5,43
20170501|2017-02-14 05:00,14,1060,1061.5,1060,1061.5,146
20170501|2017-02-14 05:30,14,1061.5,1062,1061,1061.75,136
20170501|2017-02-14 06:00,14,1062,1062.75,1061,1061,255
20170501|2017-02-14 06:30,14,1061.5,1064.25,1061.25,1064.25,601
20170501|2017-02-14 07:00,14,1064,1064,1059,1059.25,1293
20170501|2017-02-14 07:30,14,1059.25,1060,1059,1059.5,380
20170501|2017-02-14 08:30,14,1059.5,1063.5,1058.5,1060.5,5222
20170501|2017-02-14 09:00,14,1060.5,1060.5,1053.5,1055.25,4983
20170501|2017-02-14 09:30,14,1055.25,1058,1053.75,1057.25,3064
20170501|2017-02-14 10:00,14,1057.25,1058.25,1055.5,1057.25,1509
20170501|2017-02-14 10:30,14,1057.25,1059.25,1056,1056.25,1668
20170501|2017-02-14 11:00,14,1056.25,1057.75,1055,1057,887
20170501|2017-02-14 11:30,14,1057.25,1058.5,1056.5,1058,1136
20170501|2017-02-14 12:00,14,1057.75,1058,1056.25,1057.5,620
20170501|2017-02-14 12:30,14,1057.5,1058,1056.5,1057.5,663
20170501|2017-02-14 13:00,14,1057.25,1058,1055.75,1056.5,2384
20170501|2017-02-14 19:00,15,1056,1057.75,1056,1056.25,528
20170501|2017-02-14 19:30,15,1056.5,1058.25,1056.5,1057.25,342
20170501|2017-02-14 20:00,15,1057.25,1058.75,1057.25,1057.75,114
20170501|2017-02-14 20:30,15,1057.75,1057.75,1055.75,1056.25,119
20170501|2017-02-14 21:00,15,1056.5,1058,1056.5,1056.75,239
20170501|2017-02-14 21:30,15,1057.25,1057.25,1057,1057,30
20170501|2017-02-14 22:00,15,1057,1057,1056.75,1056.75,35
20170501|2017-02-14 22:30,15,1056.75,1056.75,1056.75,1056.75,25
20170501|2017-02-14 23:00,15,1056.5,1056.75,1056,1056,56
20170501|2017-02-14 23:30,15,1056.25,1057.25,1056,1056,223
20170501|2017-02-15 00:00,15,1056,1056.75,1055.75,1056,93
20170501|2017-02-15 00:30,15,1056,1056,1054.25,1054.25,302
20170501|2017-02-15 01:00,15,1054.5,1055.75,1054.5,1055.25,49
20170501|2017-02-15 01:30,15,1055.75,1056,1055.75,1055.75,21
20170501|2017-02-15 02:00,15,1056,1056,1054.75,1056,53
20170501|2017-02-15 03:00,15,1056,1056.25,1055.75,1056,38
20170501|2017-02-15 03:30,15,1056.25,1056.5,1055.5,1055.75,46
20170501|2017-02-15 04:00,15,1055.75,1055.75,1055,1055,82
20170501|2017-02-15 04:30,15,1055.25,1055.25,1055,1055,21
20170501|2017-02-15 05:00,15,1055,1055,1053.75,1053.75,86
20170501|2017-02-15 05:30,15,1053.75,1054,1053,1053.5,90
20170501|2017-02-15 06:00,15,1053.25,1053.5,1052.75,1053.25,126
20170501|2017-02-15 06:30,15,1053,1053.75,1051.75,1052.25,425
20170501|2017-02-15 07:00,15,1053,1054,1051,1054,977
20170501|2017-02-15 07:30,15,1053.75,1054.25,1052.5,1052.75,311
20170501|2017-02-15 08:30,15,1052,1060.25,1051.25,1059.75,5379
20170501|2017-02-15 09:00,15,1059.5,1061.5,1058.75,1061,2562
20170501|2017-02-15 09:30,15,1061.25,1064.25,1061,1063.75,3268
20170501|2017-02-15 10:00,15,1063.75,1065.25,1063,1065.25,2157
20170501|2017-02-15 10:30,15,1065.25,1067.5,1063.25,1066.25,2111
20170501|2017-02-15 11:00,15,1066.5,1068.5,1066.25,1067.75,2223
20170501|2017-02-15 11:30,15,1067.75,1069.5,1067.25,1069,2816
20170501|2017-02-15 12:00,15,1069.25,1069.25,1067.25,1068,1097
20170501|2017-02-15 12:30,15,1068,1070.5,1067,1069.25,1957
20170501|2017-02-15 13:00,15,1069.25,1072.25,1069.25,1071.75,3139
20170501|2017-02-15 19:00,16,1070.75,1071.25,1068.75,1071.25,738
20170501|2017-02-15 19:30,16,1071.25,1072,1070.25,1072,574
20170501|2017-02-15 20:00,16,1072.25,1073.25,1072.25,1072.75,702
20170501|2017-02-15 20:30,16,1072.75,1073,1071,1072,547
20170501|2017-02-15 21:00,16,1072,1073,1071.75,1072.25,171
20170501|2017-02-15 21:30,16,1072.25,1072.25,1071.25,1072.25,31
20170501|2017-02-15 22:00,16,1072.25,1072.25,1072.25,1072.25,1
20170501|2017-02-15 22:30,16,1071.5,1071.5,1071.25,1071.5,25
20170501|2017-02-15 23:30,16,1071.75,1072.75,1068.75,1069.75,952
20170501|2017-02-16 00:00,16,1069.5,1069.5,1066.75,1067,933
20170501|2017-02-16 00:30,16,1067.25,1067.75,1065.25,1065.5,334
20170501|2017-02-16 01:00,16,1065.5,1067.5,1065.5,1067.25,169
20170501|2017-02-16 01:30,16,1067.5,1068,1066.5,1066.5,135
20170501|2017-02-16 02:00,16,1066.75,1068,1066.75,1067.75,57
20170501|2017-02-16 02:30,16,1068,1069.25,1067.75,1068,221
20170501|2017-02-16 03:00,16,1068,1068,1067.75,1067.75,51
20170501|2017-02-16 03:30,16,1067.5,1067.75,1066.5,1067,133
20170501|2017-02-16 04:00,16,1067,1067.75,1067,1067.5,82
20170501|2017-02-16 04:30,16,1067.5,1067.5,1066.5,1067,189
20170501|2017-02-16 05:00,16,1067,1068,1066.5,1067.25,149
20170501|2017-02-16 05:30,16,1067.25,1067.75,1067,1067.25,89
20170501|2017-02-16 06:00,16,1067,1067.5,1066.75,1066.75,134
20170501|2017-02-16 06:30,16,1067,1067.25,1065,1066.5,521
20170501|2017-02-16 07:00,16,1066,1070,1065,1069.75,791
20170501|2017-02-16 07:30,16,1069.75,1071.25,1069.75,1071,521
20170501|2017-02-16 08:30,16,1070.5,1071.5,1064.25,1065.75,4983
20170501|2017-02-16 09:00,16,1066,1072,1065.5,1067.25,4137
20170501|2017-02-16 09:30,16,1067.25,1071.25,1067,1070,2484
20170501|2017-02-16 10:00,16,1070.25,1072.75,1068,1068.25,2878
20170501|2017-02-16 10:30,16,1068.25,1069.75,1066.5,1067,1434
20170501|2017-02-16 11:00,16,1067,1068,1063.25,1063.75,2025
20170501|2017-02-16 11:30,16,1063.75,1065.75,1063.25,1063.75,1317
20170501|2017-02-16 12:00,16,1063.75,1064,1061,1062.25,1897
20170501|2017-02-16 12:30,16,1062.25,1063.75,1058.75,1059.25,2158
20170501|2017-02-16 13:00,16,1059.25,1060,1053.5,1054.75,4604
20170501|2017-02-16 19:00,17,1054,1057.25,1053.25,1054.25,1113
20170501|2017-02-16 19:30,17,1055,1055.75,1050.5,1050.75,813
20170501|2017-02-16 20:00,17,1050.75,1051.75,1049.25,1051.25,887
20170501|2017-02-16 20:30,17,1051.25,1053.5,1051,1051,403
20170501|2017-02-16 21:00,17,1051.25,1051.25,1049.5,1050,393
20170501|2017-02-16 21:30,17,1049.75,1050.5,1049.5,1050.25,118
20170501|2017-02-16 22:00,17,1049.75,1050,1049.5,1050,13
20170501|2017-02-16 22:30,17,1049.75,1050.5,1049.75,1050.25,115
20170501|2017-02-16 23:00,17,1051,1051,1050.75,1050.75,13
20170501|2017-02-16 23:30,17,1051,1051.5,1048,1048,884
20170501|2017-02-17 00:00,17,1048,1049.25,1046,1046.75,1557
20170501|2017-02-17 00:30,17,1046.75,1048,1046.25,1046.5,428
20170501|2017-02-17 01:00,17,1046.5,1047.5,1046,1047,493
20170501|2017-02-17 01:30,17,1047.25,1047.75,1047,1047.25,249
20170501|2017-02-17 02:00,17,1047.5,1049.25,1047.25,1047.25,608
20170501|2017-02-17 02:30,17,1047.25,1048.25,1047,1047.25,328
20170501|2017-02-17 03:00,17,1047.5,1047.5,1046.25,1046.75,359
20170501|2017-02-17 03:30,17,1046.75,1046.75,1045,1045.75,633
20170501|2017-02-17 04:00,17,1045.25,1046,1045.25,1046,121
20170501|2017-02-17 04:30,17,1046,1046.5,1045.75,1045.75,123
20170501|2017-02-17 05:00,17,1045.75,1046.25,1044.75,1045.75,514
20170501|2017-02-17 05:30,17,1045.75,1047.75,1045.75,1047.25,271
20170501|2017-02-17 06:00,17,1047.25,1048,1046.75,1046.75,243
20170501|2017-02-17 06:30,17,1046.75,1047.5,1046.5,1047.25,170
20170501|2017-02-17 07:00,17,1047.25,1048.75,1046.25,1047.5,947
20170501|2017-02-17 07:30,17,1047.75,1047.75,1046.25,1047,313
20170501|2017-02-17 08:30,17,1047,1051,1044.75,1049.25,8366
20170501|2017-02-17 09:00,17,1049.25,1049.75,1046.25,1048.25,2379
20170501|2017-02-17 09:30,17,1048.25,1049.5,1042.25,1044.25,3772
20170501|2017-02-17 10:00,17,1044.5,1045,1042.25,1042.25,2587
20170501|2017-02-17 10:30,17,1042.25,1044.75,1042,1043.5,3332
20170501|2017-02-17 11:00,17,1043.5,1045.75,1042.25,1045.25,2202
20170501|2017-02-17 11:30,17,1045.25,1046.5,1044.25,1045.75,1778
20170501|2017-02-17 12:00,17,1045.75,1047.5,1045.5,1045.75,2476
20170501|2017-02-17 12:30,17,1045.75,1046.25,1042.75,1044,2537
20170501|2017-02-17 13:00,17,1044.5,1046,1042,1046,2849
20170501|2017-02-20 19:00,21,1044.25,1051.75,1044,1050.5,2225
20170501|2017-02-20 19:30,21,1050.75,1053.5,1049.5,1053.5,901
20170501|2017-02-20 20:00,21,1053.75,1054.75,1052.5,1052.5,789
20170501|2017-02-20 20:30,21,1052.75,1053.75,1052.5,1052.75,600
20170501|2017-02-20 21:00,21,1052.75,1052.75,1049.5,1049.75,1076
20170501|2017-02-20 21:30,21,1049.75,1051.25,1049.75,1050.25,223
20170501|2017-02-20 22:00,21,1050,1050,1049.75,1050,95
20170501|2017-02-20 22:30,21,1050,1050.5,1049.75,1050.25,41
20170501|2017-02-20 23:00,21,1050.25,1050.25,1050,1050,21
20170501|2017-02-20 23:30,21,1049.75,1050.25,1048,1048.75,397
20170501|2017-02-21 00:00,21,1048.75,1052.25,1048.75,1052.25,424
20170501|2017-02-21 00:30,21,1052.25,1053.75,1049.5,1050.5,583
20170501|2017-02-21 01:00,21,1050.75,1050.75,1049.25,1049.25,246
20170501|2017-02-21 01:30,21,1049.75,1049.75,1049.25,1049.5,40
20170501|2017-02-21 02:00,21,1049.5,1050.5,1049.25,1050.25,143
20170501|2017-02-21 02:30,21,1050.5,1050.75,1050,1050.25,113
20170501|2017-02-21 03:00,21,1050.5,1050.75,1049,1049,179
20170501|2017-02-21 03:30,21,1049,1049.5,1048,1048.5,346
20170501|2017-02-21 04:00,21,1048.5,1049,1048,1048.5,137
20170501|2017-02-21 04:30,21,1048.5,1048.5,1047.75,1047.75,137
20170501|2017-02-21 05:00,21,1047.5,1048.25,1047,1048.25,254
20170501|2017-02-21 05:30,21,1048,1049,1048,1048.75,151
20170501|2017-02-21 06:00,21,1048.75,1048.75,1047.5,1047.5,117
20170501|2017-02-21 06:30,21,1047.75,1048.75,1047.75,1048,206
20170501|2017-02-21 07:00,21,1048,1050,1047.5,1047.5,1153
20170501|2017-02-21 07:30,21,1047.75,1047.75,1046.25,1047.5,1323
20170501|2017-02-21 08:30,21,1047.25,1047.25,1039.5,1039.5,8584
20170501|2017-02-21 09:00,21,1039.5,1040.5,1037,1039,7276
20170501|2017-02-21 09:30,21,1039.25,1040.25,1037.75,1038.5,2852
20170501|2017-02-21 10:00,21,1038.5,1039.5,1038,1038.5,2133
20170501|2017-02-21 10:30,21,1039,1039.25,1038,1038.5,1293
20170501|2017-02-21 11:00,21,1038.75,1040.5,1038.25,1039,2261
20170501|2017-02-21 11:30,21,1039,1040.25,1038,1040,1342
20170501|2017-02-21 12:00,21,1040,1040,1037.75,1038.25,1887
20170501|2017-02-21 12:30,21,1038.25,1039.25,1037.5,1038.25,1208
20170501|2017-02-21 13:00,21,1038.25,1038.75,1036.75,1037.5,3266
20170501|2017-02-21 19:00,22,1038,1039.75,1037.75,1039,674
20170501|2017-02-21 19:30,22,1038.75,1040.25,1038.75,1040,203
20170501|2017-02-21 20:00,22,1040,1040.5,1038.75,1039.25,611
20170501|2017-02-21 20:30,22,1039.25,1040.25,1038.25,1038.5,1042
20170501|2017-02-21 21:00,22,1038,1038.25,1037.25,1037.5,229
20170501|2017-02-21 21:30,22,1037.25,1038.25,1037.25,1037.5,152
20170501|2017-02-21 22:00,22,1037.5,1038.25,1037.5,1037.75,56
20170501|2017-02-21 22:30,22,1038,1038.5,1037.75,1038.25,60
20170501|2017-02-21 23:00,22,1038.25,1038.5,1037.75,1038,35
20170501|2017-02-21 23:30,22,1037.75,1038.5,1036.25,1038.5,503
20170501|2017-02-22 00:00,22,1038.25,1039,1037.5,1038.5,175
20170501|2017-02-22 00:30,22,1038.5,1039,1038.25,1038.5,75
20170501|2017-02-22 01:00,22,1038.25,1039,1038.25,1038.75,59
20170501|2017-02-22 01:30,22,1038.75,1038.75,1038,1038,163
20170501|2017-02-22 02:00,22,1038,1038,1037.25,1037.5,177
20170501|2017-02-22 02:30,22,1037.25,1039,1037.25,1038,253
20170501|2017-02-22 03:00,22,1037.75,1038.25,1037.25,1037.25,111
20170501|2017-02-22 03:30,22,1037.25,1039.75,1037.25,1039.75,123
20170501|2017-02-22 04:00,22,1039.5,1039.75,1038.75,1039.75,182
20170501|2017-02-22 04:30,22,1039.5,1040.25,1039.5,1040,172
20170501|2017-02-22 05:00,22,1040,1040,1039.5,1040,65
20170501|2017-02-22 05:30,22,1039.75,1040,1039.5,1039.75,105
20170501|2017-02-22 06:00,22,1040,1040.25,1039.5,1039.75,171
20170501|2017-02-22 06:30,22,1039.5,1040,1038.5,1039.25,400
20170501|2017-02-22 07:00,22,1039.25,1041.25,1039.25,1040.25,998
20170501|2017-02-22 07:30,22,1040.25,1040.75,1040.25,1040.25,230
20170501|2017-02-22 08:30,22,1039.75,1042.5,1036.75,1038.25,8325
20170501|2017-02-22 09:00,22,1038.25,1040.25,1038.25,1040,5028
20170501|2017-02-22 09:30,22,1040.25,1041,1036,1036.75,5396
20170501|2017-02-22 10:00,22,1036.75,1038.75,1035,1036.75,4330
20170501|2017-02-22 10:30,22,1037,1037,1034.5,1035.5,2200
20170501|2017-02-22 11:00,22,1035.5,1036.5,1034,1035.5,3277
20170501|2017-02-22 11:30,22,1035.5,1035.5,1033.5,1034.5,2634
20170501|2017-02-22 12:00,22,1034.25,1034.75,1033.5,1033.5,2400
20170501|2017-02-22 12:30,22,1033.75,1034.25,1033,1033.75,2691
20170501|2017-02-22 13:00,22,1033.5,1034.25,1033,1033.25,5234
20170501|2017-02-22 19:00,23,1033,1036.5,1032.5,1035.5,1554
20170501|2017-02-22 19:30,23,1035.75,1036.5,1035.25,1035.25,306
20170501|2017-02-22 20:00,23,1035.25,1036.5,1035.25,1035.75,140
20170501|2017-02-22 20:30,23,1035.75,1037.5,1035.75,1037,649
20170501|2017-02-22 21:00,23,1037.25,1037.25,1035.5,1035.5,359
20170501|2017-02-22 21:30,23,1035.75,1036.75,1035.75,1036.25,109
20170501|2017-02-22 22:00,23,1036.25,1036.75,1036,1036,104
20170501|2017-02-22 22:30,23,1036,1036.25,1035,1035,129
20170501|2017-02-22 23:00,23,1035,1035.75,1035,1035.25,132
20170501|2017-02-22 23:30,23,1035.25,1035.5,1032.25,1032.25,904
20170501|2017-02-23 00:00,23,1032.25,1032.75,1031.5,1032,1250
20170501|2017-02-23 00:30,23,1031.75,1031.75,1029,1029.75,2227
20170501|2017-02-23 01:00,23,1029.75,1031.25,1029.5,1030.75,211
20170501|2017-02-23 01:30,23,1030.75,1031,1030.5,1030.75,201
20170501|2017-02-23 02:00,23,1030.75,1031,1030.5,1030.5,195
20170501|2017-02-23 02:30,23,1030.5,1030.75,1030,1030,290
20170501|2017-02-23 03:00,23,1030.25,1030.25,1029.75,1029.75,243
20170501|2017-02-23 03:30,23,1029.75,1030.25,1029.75,1030.25,126
20170501|2017-02-23 04:00,23,1030.25,1030.75,1030,1030.75,84
20170501|2017-02-23 04:30,23,1030.75,1031,1030.25,1030.25,123
20170501|2017-02-23 05:00,23,1030.25,1031.25,1030,1030.5,270
20170501|2017-02-23 05:30,23,1030.5,1030.75,1030.25,1030.5,150
20170501|2017-02-23 06:00,23,1030.25,1030.75,1030.25,1030.25,199
20170501|2017-02-23 06:30,23,1030.25,1030.25,1028.75,1029.25,931
20170501|2017-02-23 07:00,23,1029.5,1030.5,1028.5,1028.5,1062
20170501|2017-02-23 07:30,23,1028.5,1029.5,1027.5,1028.75,1691
20170501|2017-02-23 08:30,23,1028.5,1029,1025.5,1026.5,12485
20170501|2017-02-23 09:00,23,1026.5,1027,1025,1025.25,6180
20170501|2017-02-23 09:30,23,1025.25,1026,1024,1024.75,6794
20170501|2017-02-23 10:00,23,1024.75,1027,1024.25,1026.25,6482
20170501|2017-02-23 10:30,23,1026.25,1026.25,1024,1024.25,4053
20170501|2017-02-23 11:00,23,1024.25,1024.5,1023.5,1024,3124
20170501|2017-02-23 11:30,23,1024,1024.5,1022.5,1023,4169
20170501|2017-02-23 12:00,23,1022.75,1023,1021.75,1022,4618
20170501|2017-02-23 12:30,23,1022,1023,1021,1022,4721
20170501|2017-02-23 13:00,23,1022.25,1025,1021,1025,7028
20170501|2017-02-23 19:00,24,1023,1024,1020.5,1020.5,3122
20170501|2017-02-23 19:30,24,1020.5,1023,1020.25,1022.25,1137
20170501|2017-02-23 20:00,24,1022,1023,1021.75,1022.25,553
20170501|2017-02-23 20:30,24,1022.25,1024,1022,1024,720
20170501|2017-02-23 21:00,24,1023.75,1024.5,1022.5,1024,611
20170501|2017-02-23 21:30,24,1023.75,1024,1022.5,1023.75,296
20170501|2017-02-23 22:00,24,1023.75,1024,1023.75,1023.75,54
20170501|2017-02-23 22:30,24,1023.75,1024.25,1023.5,1024.25,170
20170501|2017-02-23 23:00,24,1024.25,1024.25,1023,1023.5,186
20170501|2017-02-23 23:30,24,1023.75,1025,1023.75,1025,521
20170501|2017-02-24 00:00,24,1025,1026,1025,1025.25,658
20170501|2017-02-24 00:30,24,1025,1026.5,1025,1026,520
20170501|2017-02-24 01:00,24,1026,1026,1025.25,1025.75,195
20170501|2017-02-24 01:30,24,1026,1026,1025.25,1026,227
20170501|2017-02-24 02:00,24,1025.75,1026,1025,1025,235
20170501|2017-02-24 02:30,24,1025.25,1025.75,1024.75,1025,203
20170501|2017-02-24 03:00,24,1025,1025.25,1024.75,1025.25,116
20170501|2017-02-24 03:30,24,1025.5,1026,1025.25,1025.5,399
20170501|2017-02-24 04:00,24,1025.75,1026.5,1025.5,1025.75,273
20170501|2017-02-24 04:30,24,1025.5,1026.25,1025.5,1025.75,72
20170501|2017-02-24 05:00,24,1025.75,1026.25,1025.5,1025.75,118
20170501|2017-02-24 05:30,24,1025.5,1026.5,1025.5,1025.75,308
20170501|2017-02-24 06:00,24,1025.75,1025.75,1025.25,1025.5,180
20170501|2017-02-24 06:30,24,1025.75,1026.75,1025.25,1025.5,762
20170501|2017-02-24 07:00,24,1025.5,1027.25,1025.25,1026.25,1828
20170501|2017-02-24 07:30,24,1026.25,1027,1025.25,1026.5,1176
20170501|2017-02-24 08:30,24,1026.25,1026.25,1020,1021.75,11541
20170501|2017-02-24 09:00,24,1021.75,1026.75,1021.25,1025.5,8639
20170501|2017-02-24 09:30,24,1025.75,1026,1023.75,1025.25,4219
20170501|2017-02-24 10:00,24,1025.5,1026,1024.25,1024.25,3583
20170501|2017-02-24 10:30,24,1024.5,1024.5,1022,1023.5,4190
20170501|2017-02-24 11:00,24,1023.25,1024.5,1022.5,1023.5,3231
20170501|2017-02-24 11:30,24,1023.5,1024,1022,1023,4313
20170501|2017-02-24 12:00,24,1023,1024.25,1022.25,1023.5,3275
20170501|2017-02-24 12:30,24,1023.5,1024.25,1022,1022.5,2660
20170501|2017-02-24 13:00,24,1022.5,1025,1022.25,1025,6360
20170501|2017-02-26 19:00,27,1026.25,1029.25,1025.75,1026.25,2858
20170501|2017-02-26 19:30,27,1026.5,1027,1025,1026.25,774
20170501|2017-02-26 20:00,27,1026.5,1027.75,1026,1027.75,615
20170501|2017-02-26 20:30,27,1027.5,1028.75,1027.25,1028.5,652
20170501|2017-02-26 21:00,27,1028.5,1028.5,1026.5,1027,592
20170501|2017-02-26 21:30,27,1027,1028.25,1027,1028.25,266
20170501|2017-02-26 22:00,27,1028.25,1029,1028.25,1028.25,173
20170501|2017-02-26 22:30,27,1028.25,1028.75,1028.25,1028.5,51
20170501|2017-02-26 23:00,27,1028.25,1028.75,1027.75,1028,172
20170501|2017-02-26 23:30,27,1028,1028,1026.25,1026.75,708
20170501|2017-02-27 00:00,27,1026.75,1027.5,1026.5,1027.5,307
20170501|2017-02-27 00:30,27,1027.75,1027.75,1026.75,1027.5,484
20170501|2017-02-27 01:00,27,1027.25,1027.25,1026.75,1026.75,94
20170501|2017-02-27 01:30,27,1026.75,1027.5,1026.75,1027.5,94
20170501|2017-02-27 02:00,27,1027.5,1027.5,1026.75,1027.25,213
20170501|2017-02-27 02:30,27,1027.25,1027.25,1026.5,1026.5,197
20170501|2017-02-27 03:00,27,1026.75,1027,1026.5,1027,165
20170501|2017-02-27 03:30,27,1027,1027,1026.75,1026.75,47
20170501|2017-02-27 04:00,27,1027,1027,1026.75,1026.75,60
20170501|2017-02-27 04:30,27,1026.75,1026.75,1026.25,1026.25,125
20170501|2017-02-27 05:00,27,1026,1026.25,1026,1026,155
20170501|2017-02-27 05:30,27,1026.25,1026.25,1025.75,1026.25,159
20170501|2017-02-27 06:00,27,1026.25,1026.5,1026,1026.5,170
20170501|2017-02-27 06:30,27,1026.5,1029,1026.5,1028.5,1229
20170501|2017-02-27 07:00,27,1028.25,1029.25,1026,1027,1720
20170501|2017-02-27 07:30,27,1027,1027.25,1026.5,1026.75,540
20170501|2017-02-27 08:30,27,1027,1027.25,1021.25,1021.75,10892
20170501|2017-02-27 09:00,27,1022,1025,1021.5,1022.75,4628
20170501|2017-02-27 09:30,27,1022.75,1022.75,1021.25,1021.75,3707
20170501|2017-02-27 10:00,27,1022,1022.5,1018.5,1021,6856
20170501|2017-02-27 10:30,27,1021.25,1021.25,1019,1019,2816
20170501|2017-02-27 11:00,27,1019,1020,1018,1018.25,3307
20170501|2017-02-27 11:30,27,1018,1021.25,1017,1020.75,4627
20170501|2017-02-27 12:00,27,1020.75,1021.75,1020,1020.5,2342
20170501|2017-02-27 12:30,27,1020.5,1021,1019.5,1020.5,1768
20170501|2017-02-27 13:00,27,1020.5,1025,1020.25,1024.5,5272
20170501|2017-02-27 19:00,28,1024.5,1026.5,1023.25,1026.25,2801
20170501|2017-02-27 19:30,28,1026,1027.75,1026,1027.25,1581
20170501|2017-02-27 20:00,28,1027.25,1028.25,1026.75,1027,635
20170501|2017-02-27 20:30,28,1026.75,1027,1025.25,1025.25,852
20170501|2017-02-27 21:00,28,1025.25,1027,1024.75,1026.75,544
20170501|2017-02-27 21:30,28,1026.5,1026.5,1026,1026,45
20170501|2017-02-27 22:00,28,1026,1026.5,1026,1026.25,61
20170501|2017-02-27 22:30,28,1026.5,1026.75,1026.5,1026.75,17
20170501|2017-02-27 23:00,28,1026.5,1026.75,1026.25,1026.25,66
20170501|2017-02-27 23:30,28,1026.5,1027.25,1026.25,1026.5,323
20170501|2017-02-28 00:00,28,1026.5,1027.5,1026,1027.5,258
20170501|2017-02-28 00:30,28,1027.5,1027.5,1025.75,1026,307
20170501|2017-02-28 01:00,28,1025.75,1027,1025.75,1026.75,202
20170501|2017-02-28 01:30,28,1026.75,1027,1026.5,1026.75,75
20170501|2017-02-28 02:00,28,1026.5,1026.75,1025.5,1026,275
20170501|2017-02-28 02:30,28,1026.25,1026.25,1025.25,1025.75,436
20170501|2017-02-28 03:00,28,1025.75,1026.25,1025.75,1025.75,228
20170501|2017-02-28 03:30,28,1025.75,1025.75,1024.75,1025.25,354
20170501|2017-02-28 04:00,28,1025.25,1025.5,1024.75,1024.75,157
20170501|2017-02-28 04:30,28,1025,1025.75,1025,1025.75,116
20170501|2017-02-28 05:00,28,1025.5,1026,1024.25,1024.5,281
20170501|2017-02-28 05:30,28,1024.75,1025.75,1024.75,1025.25,156
20170501|2017-02-28 06:00,28,1025.5,1025.75,1025.25,1025.75,293
20170501|2017-02-28 06:30,28,1025.5,1026.5,1025.5,1025.75,396
20170501|2017-02-28 07:00,28,1025.75,1029.5,1025.75,1029.25,2818
20170501|2017-02-28 07:30,28,1029.25,1031.5,1029,1031.25,1786
20170501|2017-02-28 08:30,28,1031,1047.75,1030.75,1044,42230
20170501|2017-02-28 09:00,28,1044,1054.25,1043.25,1052.25,27998
20170501|2017-02-28 09:30,28,1052.25,1056.25,1046.25,1046.5,20952
20170501|2017-02-28 10:00,28,1046.5,1049.75,1045.5,1046.75,11847
20170501|2017-02-28 10:30,28,1047,1050.75,1046.75,1049,7634
20170501|2017-02-28 11:00,28,1049.25,1049.75,1046,1046,5608
20170501|2017-02-28 11:30,28,1046,1047,1045.25,1046.75,5931
20170501|2017-02-28 12:00,28,1046.75,1048.25,1042.25,1042.75,8712
20170501|2017-02-28 12:30,28,1043,1043.25,1026.25,1032,27096
20170501|2017-02-28 13:00,28,1032.25,1040,1029,1037.25,13569
20170501|2017-02-28 19:00,1,1036.25,1039.5,1035,1037.75,3933
20170501|2017-02-28 19:30,1,1037.75,1040,1037,1039.75,1171
20170501|2017-02-28 20:00,1,1040,1041.25,1039.5,1041,661
20170501|2017-02-28 20:30,1,1041.25,1043.75,1040.75,1041.25,1765
20170501|2017-02-28 21:00,1,1041.25,1042.25,1040,1040.75,802
20170501|2017-02-28 21:30,1,1040.75,1041.75,1040.5,1041.5,188
20170501|2017-02-28 22:00,1,1041.5,1041.5,1041,1041,55
20170501|2017-02-28 22:30,1,1040.75,1041,1040.5,1040.5,106
20170501|2017-02-28 23:00,1,1040.25,1041,1040.25,1040.5,68
20170501|2017-02-28 23:30,1,1040.5,1040.5,1038.75,1038.75,483
20170501|2017-03-01 00:00,1,1038.75,1039,1038.25,1039,281
20170501|2017-03-01 00:30,1,1039.25,1039.5,1038,1038.75,242
20170501|2017-03-01 01:00,1,1038.5,1039.25,1038.5,1038.5,134
20170501|2017-03-01 01:30,1,1038.75,1040.5,1038.75,1040.25,491
20170501|2017-03-01 02:00,1,1040,1040.75,1039.5,1040.75,617
20170501|2017-03-01 02:30,1,1040.5,1040.5,1039.25,1040,503
20170501|2017-03-01 03:00,1,1040,1041.25,1039.25,1041,295
20170501|2017-03-01 03:30,1,1041,1043.25,1040.5,1042.25,866
20170501|2017-03-01 04:00,1,1042.25,1043.5,1041.75,1042.75,553
20170501|2017-03-01 04:30,1,1043,1044.25,1041.5,1042.5,510
20170501|2017-03-01 05:00,1,1042.5,1042.75,1040.25,1042.5,556
20170501|2017-03-01 05:30,1,1042.5,1045.5,1042.5,1043.75,1093
20170501|2017-03-01 06:00,1,1043.75,1045.5,1043.75,1044.25,585
20170501|2017-03-01 06:30,1,1044.25,1044.5,1043.5,1044.25,620
20170501|2017-03-01 07:00,1,1044.25,1045.5,1043.5,1043.5,2106
20170501|2017-03-01 07:30,1,1043.5,1044.5,1042.5,1042.75,2104
20170501|2017-03-01 08:30,1,1041.25,1042.75,1037.5,1041.25,12522
20170501|2017-03-01 09:00,1,1041.5,1044,1040.75,1042.75,7126
20170501|2017-03-01 09:30,1,1043,1044.75,1041.5,1041.75,5764
20170501|2017-03-01 10:00,1,1042,1042.75,1039,1041.25,4930
20170501|2017-03-01 10:30,1,1041.25,1042.5,1040.25,1040.75,3355
20170501|2017-03-01 11:00,1,1040.75,1042,1038.5,1041.25,4702
20170501|2017-03-01 11:30,1,1041.5,1042.25,1040.5,1041,2431
20170501|2017-03-01 12:00,1,1041.25,1043.75,1040.5,1043.25,3282
20170501|2017-03-01 12:30,1,1043.25,1048.75,1042.75,1046,8530
20170501|2017-03-01 13:00,1,1046.25,1052.25,1046.25,1052,11209
20170501|2017-03-01 19:00,2,1050,1051,1048.25,1049.75,2228
20170501|2017-03-01 19:30,2,1050,1050.25,1047.75,1048,938
20170501|2017-03-01 20:00,2,1048,1049.5,1047.5,1049.25,416
20170501|2017-03-01 20:30,2,1049.25,1049.75,1048.5,1049.75,504
20170501|2017-03-01 21:00,2,1049.75,1051,1049.5,1050.25,623
20170501|2017-03-01 21:30,2,1050.25,1050.75,1050,1050.25,131
20170501|2017-03-01 22:00,2,1050.25,1050.5,1050,1050,64
20170501|2017-03-01 22:30,2,1050,1050.5,1049.75,1050.25,149
20170501|2017-03-01 23:00,2,1050.5,1050.75,1050.25,1050.25,36
20170501|2017-03-01 23:30,2,1050.5,1050.5,1048.5,1049.75,279
20170501|2017-03-02 00:00,2,1050,1050.5,1049,1049.5,298
20170501|2017-03-02 00:30,2,1049.75,1050.75,1049.75,1050.5,298
20170501|2017-03-02 01:00,2,1050.25,1050.75,1049.75,1050,287
20170501|2017-03-02 01:30,2,1050.25,1050.25,1049,1049.5,192
20170501|2017-03-02 02:00,2,1049.5,1050,1049.25,1049.5,77
20170501|2017-03-02 02:30,2,1049.5,1049.5,1049,1049.25,117
20170501|2017-03-02 03:00,2,1049,1049.5,1048.75,1049.25,148
20170501|2017-03-02 03:30,2,1049,1049.75,1048.5,1049,224
20170501|2017-03-02 04:00,2,1048.75,1049,1048,1048.25,139
20170501|2017-03-02 04:30,2,1048,1048.25,1047.5,1047.5,263
20170501|2017-03-02 05:00,2,1047.75,1049,1047.25,1048.5,354
20170501|2017-03-02 05:30,2,1048.5,1048.75,1048,1048,65
20170501|2017-03-02 06:00,2,1048.25,1048.75,1048,1048.25,183
20170501|2017-03-02 06:30,2,1048,1048.75,1047.25,1047.75,535
20170501|2017-03-02 07:00,2,1047.75,1048,1043.75,1044,3104
20170501|2017-03-02 07:30,2,1044.25,1045.5,1043.5,1045.25,1328
20170501|2017-03-02 08:30,2,1043.75,1048,1042.75,1047.5,9102
20170501|2017-03-02 09:00,2,1047.5,1047.75,1041.75,1044,6654
20170501|2017-03-02 09:30,2,1044,1045.5,1042.75,1045.25,3899
20170501|2017-03-02 10:00,2,1045,1046,1044.25,1044.75,2478
20170501|2017-03-02 10:30,2,1044.75,1045,1043,1044,2708
20170501|2017-03-02 11:00,2,1044,1045.25,1039.25,1040,5006
20170501|2017-03-02 11:30,2,1039.75,1042,1039.75,1040.75,3529
20170501|2017-03-02 12:00,2,1040.75,1041.25,1035.5,1036.5,8428
20170501|2017-03-02 12:30,2,1036.5,1037.5,1032,1033.5,8586
20170501|2017-03-02 13:00,2,1033.5,1039,1033.5,1037.25,7243
20170501|2017-03-02 19:00,3,1037,1040.5,1036.5,1039.5,2438
20170501|2017-03-02 19:30,3,1039.75,1041,1039.75,1040,1078
20170501|2017-03-02 20:00,3,1040,1040.75,1037.25,1038,548
20170501|2017-03-02 20:30,3,1038,1040,1037,1038,938
20170501|2017-03-02 21:00,3,1038,1038.75,1037.5,1038,356
20170501|2017-03-02 21:30,3,1038,1038.25,1037,1037.25,159
20170501|2017-03-02 22:00,3,1037.5,1037.5,1037,1037.25,73
20170501|2017-03-02 22:30,3,1037.25,1037.5,1037.25,1037.25,30
20170501|2017-03-02 23:00,3,1037.25,1037.5,1037,1037.25,42
20170501|2017-03-02 23:30,3,1037.25,1038.75,1037.25,1038.5,287
20170501|2017-03-03 00:00,3,1038.75,1040.75,1038.75,1039.5,596
20170501|2017-03-03 00:30,3,1039.5,1040.5,1039,1040.25,374
20170501|2017-03-03 01:00,3,1040,1040.5,1039.25,1039.25,268
20170501|2017-03-03 01:30,3,1039.25,1039.25,1038.25,1038.5,214
20170501|2017-03-03 02:00,3,1038.5,1039.25,1038.25,1038.5,114
20170501|2017-03-03 02:30,3,1038.5,1039,1038.25,1038.25,204
20170501|2017-03-03 03:00,3,1038.25,1038.25,1035,1035.5,1186
20170501|2017-03-03 03:30,3,1035.75,1036.25,1035.5,1036,196
20170501|2017-03-03 04:00,3,1035.75,1036,1035.5,1035.75,128
20170501|2017-03-03 04:30,3,1035.5,1037,1034.75,1037,414
20170501|2017-03-03 05:00,3,1037,1037,1034,1034.5,601
20170501|2017-03-03 05:30,3,1034.25,1035.5,1034.25,1034.5,232
20170501|2017-03-03 06:00,3,1034.5,1035.5,1034.25,1035.5,210
20170501|2017-03-03 06:30,3,1035.5,1038,1035.5,1037.75,692
20170501|2017-03-03 07:00,3,1038,1039.75,1038,1039.75,2134
20170501|2017-03-03 07:30,3,1039.75,1040,1039,1039.75,804
20170501|2017-03-03 08:30,3,1038.75,1039.5,1032.25,1034.75,9433
20170501|2017-03-03 09:00,3,1034.75,1034.75,1031,1031.5,7294
20170501|2017-03-03 09:30,3,1031.25,1032.5,1028.75,1030.75,7524
20170501|2017-03-03 10:00,3,1030.75,1032.75,1030.25,1031,3438
20170501|2017-03-03 10:30,3,1031.25,1032.25,1030.25,1031,2024
20170501|2017-03-03 11:00,3,1031,1033,1030,1032.75,2661
20170501|2017-03-03 11:30,3,1033,1036,1032.25,1035,5575
20170501|2017-03-03 12:00,3,1034.75,1037,1033.25,1034.5,4152
20170501|2017-03-03 12:30,3,1034.5,1034.75,1033,1034,1736
20170501|2017-03-03 13:00,3,1034.25,1038.5,1034,1037,5802
20170501|2017-03-05 19:00,6,1040,1042,1037.75,1041,4409
20170501|2017-03-05 19:30,6,1041.25,1042.5,1040,1040.75,1588
20170501|2017-03-05 20:00,6,1040.75,1042.5,1040.75,1041,728
20170501|2017-03-05 20:30,6,1041,1042.5,1039.5,1042.5,703
20170501|2017-03-05 21:00,6,1042.25,1043.75,1041.25,1042,1517
20170501|2017-03-05 21:30,6,1042.25,1043,1042.25,1043,126
20170501|2017-03-05 22:00,6,1042.75,1043.25,1042.75,1042.75,145
20170501|2017-03-05 22:30,6,1042.75,1043,1042.5,1042.5,36
20170501|2017-03-05 23:00,6,1042.5,1042.75,1042.5,1042.75,61
20170501|2017-03-05 23:30,6,1042.5,1045.75,1042.25,1045.5,1574
20170501|2017-03-06 00:00,6,1045.5,1045.75,1044.25,1044.75,818
20170501|2017-03-06 00:30,6,1044.75,1045.25,1044.75,1045,524
20170501|2017-03-06 01:00,6,1045,1045.25,1043.75,1044.25,549
20170501|2017-03-06 01:30,6,1044.25,1044.25,1042.75,1043.75,217
20170501|2017-03-06 02:00,6,1043.5,1045.5,1043.25,1044.75,278
20170501|2017-03-06 02:30,6,1044.75,1045.5,1044,1044.25,377
20170501|2017-03-06 03:00,6,1044.5,1044.75,1043.25,1043.5,334
20170501|2017-03-06 03:30,6,1043.5,1043.5,1041.75,1042.75,473
20170501|2017-03-06 04:00,6,1042.75,1043,1042.25,1042.75,60
20170501|2017-03-06 04:30,6,1042.75,1043,1042,1042,148
20170501|2017-03-06 05:00,6,1042.25,1042.5,1040.5,1041.75,412
20170501|2017-03-06 05:30,6,1041.75,1042,1041.25,1041.75,189
20170501|2017-03-06 06:00,6,1041.75,1042,1040.75,1041.25,589
20170501|2017-03-06 06:30,6,1041.25,1043,1041,1042.75,380
20170501|2017-03-06 07:00,6,1042.75,1045,1042.5,1043.5,2040
20170501|2017-03-06 07:30,6,1043.75,1044.5,1043.5,1044,544
20170501|2017-03-06 08:30,6,1043.5,1043.75,1037,1041.25,9596
20170501|2017-03-06 09:00,6,1041.5,1047.75,1041.25,1046.75,12522
20170501|2017-03-06 09:30,6,1046.75,1048.5,1041.5,1042,7785
20170501|2017-03-06 10:00,6,1041.75,1043.25,1038.5,1039,5104
20170501|2017-03-06 10:30,6,1039,1042.25,1038,1041.5,5085
20170501|2017-03-06 11:00,6,1041.5,1041.5,1038.5,1038.5,2323
20170501|2017-03-06 11:30,6,1038.5,1040.5,1035.75,1037,5280
20170501|2017-03-06 12:00,6,1037,1038.75,1036.75,1037.75,2251
20170501|2017-03-06 12:30,6,1037.75,1038,1036,1037.5,1874
20170501|2017-03-06 13:00,6,1037.5,1038.5,1036,1038,4513
20170501|2017-03-06 19:00,7,1037.5,1041.75,1037.5,1037.75,2480
20170501|2017-03-06 19:30,7,1037.5,1039.5,1037.25,1037.75,540
20170501|2017-03-06 20:00,7,1037.5,1037.5,1035,1035.5,1514
20170501|2017-03-06 20:30,7,1035.5,1036.75,1035.25,1036.5,1161
20170501|2017-03-06 21:00,7,1036.25,1038.5,1036.25,1037.25,1098
20170501|2017-03-06 21:30,7,1037,1037,1035.75,1036,256
20170501|2017-03-06 22:00,7,1036,1036.25,1035.75,1036,64
20170501|2017-03-06 22:30,7,1036,1036,1035.75,1035.75,50
20170501|2017-03-06 23:00,7,1035.75,1036.25,1035.25,1035.5,145
20170501|2017-03-06 23:30,7,1035.5,1036.5,1035.5,1035.75,220
20170501|2017-03-07 00:00,7,1035.75,1037.75,1035.75,1037,592
20170501|2017-03-07 00:30,7,1037.25,1037.75,1035.75,1036.5,449
20170501|2017-03-07 01:00,7,1036.25,1038,1036.25,1036.75,212
20170501|2017-03-07 01:30,7,1036.75,1036.75,1036.25,1036.75,61
20170501|2017-03-07 02:00,7,1037,1037,1035.75,1036,170
20170501|2017-03-07 02:30,7,1036,1036.25,1035.75,1035.75,86
20170501|2017-03-07 03:00,7,1035.75,1035.75,1034,1034.5,502
20170501|2017-03-07 03:30,7,1034.25,1034.5,1033.5,1033.5,284
20170501|2017-03-07 04:00,7,1033.75,1034,1033.5,1033.75,130
20170501|2017-03-07 04:30,7,1033.75,1034.5,1033.5,1033.75,156
20170501|2017-03-07 05:00,7,1033.75,1034,1033.5,1033.75,180
20170501|2017-03-07 05:30,7,1033.75,1034.75,1033.5,1034.5,247
20170501|2017-03-07 06:00,7,1034.5,1035.25,1034.25,1034.75,253
20170501|2017-03-07 06:30,7,1035,1035,1033.5,1033.5,228
20170501|2017-03-07 07:00,7,1033.5,1035,1033.25,1033.5,1058
20170501|2017-03-07 07:30,7,1033.5,1033.5,1032,1032.5,1062
20170501|2017-03-07 08:30,7,1032.5,1032.75,1023,1023.5,22838
20170501|2017-03-07 09:00,7,1023.25,1026,1022.5,1025.5,10422
20170501|2017-03-07 09:30,7,1025.5,1027.75,1022.75,1027.25,7041
20170501|2017-03-07 10:00,7,1027.25,1027.5,1023.25,1023.75,4654
20170501|2017-03-07 10:30,7,1023.5,1025.5,1022.25,1023.75,4230
20170501|2017-03-07 11:00,7,1023.5,1026.5,1023,1026.5,3829
20170501|2017-03-07 11:30,7,1026.5,1026.75,1024.75,1025.5,3062
20170501|2017-03-07 12:00,7,1025.25,1026.5,1025,1025.75,1863
20170501|2017-03-07 12:30,7,1025.75,1026,1023.75,1024.25,3040
20170501|2017-03-07 13:00,7,1024.5,1028.25,1024.5,1025.75,7986
20170501|2017-03-07 19:00,8,1025.25,1027.5,1023.75,1024.5,2405
20170501|2017-03-07 19:30,8,1024.5,1025.75,1024.25,1024.5,626
20170501|2017-03-07 20:00,8,1024.25,1025,1024,1024.5,429
20170501|2017-03-07 20:30,8,1024,1025,1023.75,1023.75,578
20170501|2017-03-07 21:00,8,1023.75,1027.75,1022.75,1027,1578
20170501|2017-03-07 21:30,8,1027,1027,1025,1025.75,133
20170501|2017-03-07 22:00,8,1025.75,1026,1025.25,1026,140
20170501|2017-03-07 22:30,8,1026.25,1026.5,1025.75,1025.75,85
20170501|2017-03-07 23:00,8,1026,1026,1025.25,1025.5,72
20170501|2017-03-07 23:30,8,1025.75,1026.25,1024.5,1025.25,311
20170501|2017-03-08 00:00,8,1025.25,1025.25,1022.75,1023.5,1031
20170501|2017-03-08 00:30,8,1023.25,1024,1022,1022.5,976
20170501|2017-03-08 01:00,8,1022.75,1023,1022.5,1023,65
20170501|2017-03-08 01:30,8,1023,1024,1022.75,1023.75,108
20170501|2017-03-08 02:00,8,1023.5,1024,1023,1023.5,253
20170501|2017-03-08 02:30,8,1023.25,1023.75,1023,1023.75,208
20170501|2017-03-08 03:00,8,1023.75,1024.25,1023.5,1023.5,297
20170501|2017-03-08 03:30,8,1023.75,1024.25,1023.75,1024.25,163
20170501|2017-03-08 04:00,8,1024.25,1024.5,1024,1024.25,174
20170501|2017-03-08 04:30,8,1024,1024.25,1023.75,1023.75,59
20170501|2017-03-08 05:00,8,1023.75,1024.5,1023.5,1024.25,167
20170501|2017-03-08 05:30,8,1024,1024.25,1021.75,1021.75,773
20170501|2017-03-08 06:00,8,1021.75,1021.75,1020.25,1021.25,1488
20170501|2017-03-08 06:30,8,1021.25,1021.75,1020.75,1021,505
20170501|2017-03-08 07:00,8,1021.25,1023.25,1019.25,1023,3062
20170501|2017-03-08 07:30,8,1022.75,1024,1022.25,1022.25,983
20170501|2017-03-08 08:30,8,1022.5,1025,1018.5,1024,12071
20170501|2017-03-08 09:00,8,1024,1024.5,1021.5,1024.25,3963
20170501|2017-03-08 09:30,8,1024.5,1026,1022,1022.75,6855
20170501|2017-03-08 10:00,8,1022.75,1024,1022,1023.25,3094
20170501|2017-03-08 10:30,8,1023.25,1023.25,1021,1021,3201
20170501|2017-03-08 11:00,8,1021,1023,1021,1022.75,4248
20170501|2017-03-08 11:30,8,1023,1024.75,1022.25,1022.75,3752
20170501|2017-03-08 12:00,8,1022.75,1023,1022,1022.25,2670
20170501|2017-03-08 12:30,8,1022.25,1023.5,1021.25,1023.25,4067
20170501|2017-03-08 13:00,8,1023.25,1023.5,1020.75,1021.25,6968
20170501|2017-03-08 19:00,9,1021,1021.75,1016.75,1017.25,4111
20170501|2017-03-08 19:30,9,1017.25,1022.75,1017,1021.25,1563
20170501|2017-03-08 20:00,9,1021.5,1021.5,1020,1020,315
20170501|2017-03-08 20:30,9,1020.25,1020.75,1019,1019,461
20170501|2017-03-08 21:00,9,1019,1021,1018.75,1020,576
20170501|2017-03-08 21:30,9,1019.75,1020.5,1019.5,1020.25,107
20170501|2017-03-08 22:00,9,1020.25,1020.5,1020,1020,61
20170501|2017-03-08 22:30,9,1020.25,1020.25,1019.5,1019.75,47
20170501|2017-03-08 23:00,9,1019.75,1019.75,1019.25,1019.5,67
20170501|2017-03-08 23:30,9,1019.5,1021.5,1019.25,1019.5,696
20170501|2017-03-09 00:00,9,1019.5,1020.75,1019.25,1019.75,637
20170501|2017-03-09 00:30,9,1019.5,1020,1019,1019,298
20170501|2017-03-09 01:00,9,1019,1019.25,1018.75,1019,97
20170501|2017-03-09 01:30,9,1019,1019.25,1018.5,1019,138
20170501|2017-03-09 02:00,9,1019,1020.25,1019,1019.25,191
20170501|2017-03-09 02:30,9,1019.25,1019.5,1018,1018.25,206
20170501|2017-03-09 03:00,9,1018,1018.25,1017.25,1017.75,583
20170501|2017-03-09 03:30,9,1017.75,1017.75,1017.25,1017.5,219
20170501|2017-03-09 04:00,9,1017.75,1018,1017.25,1017.5,396
20170501|2017-03-09 04:30,9,1017.75,1017.75,1017,1017,590
20170501|2017-03-09 05:00,9,1017,1017.75,1016.25,1017.5,1503
20170501|2017-03-09 05:30,9,1017.75,1018.5,1017.25,1018,518
20170501|2017-03-09 06:00,9,1017.75,1017.75,1016,1017,1248
20170501|2017-03-09 06:30,9,1016.75,1017.25,1016,1016.5,1578
20170501|2017-03-09 07:00,9,1016.5,1017,1015,1016.5,3835
20170501|2017-03-09 07:30,9,1016.75,1017,1015.75,1016.25,829
20170501|2017-03-09 08:30,9,1016.5,1019.75,1015,1017.75,8990
20170501|2017-03-09 09:00,9,1017.5,1017.75,1016,1016.25,3578
20170501|2017-03-09 09:30,9,1016,1017.75,1013.5,1016.75,9891
20170501|2017-03-09 10:00,9,1017,1018,1016.5,1017.75,3209
20170501|2017-03-09 10:30,9,1017.5,1019.5,1017,1018.75,5902
20170501|2017-03-09 11:00,9,1018.75,1018.75,1007.75,1008.25,29284
20170501|2017-03-09 11:30,9,1008.25,1009.25,1006.25,1007.75,8102
20170501|2017-03-09 12:00,9,1007.5,1009.5,1007.5,1008,5025
20170501|2017-03-09 12:30,9,1008,1009.5,1007,1009.25,4624
20170501|2017-03-09 13:00,9,1009,1014,1009,1011,9655
20170501|2017-03-09 19:00,10,1010.5,1012.75,1007.5,1007.5,2560
20170501|2017-03-09 19:30,10,1007.5,1009.5,1006,1006.5,3010
20170501|2017-03-09 20:00,10,1006.5,1007,1005.75,1006.25,1307
20170501|2017-03-09 20:30,10,1006.5,1007,1005.5,1007,1590
20170501|2017-03-09 21:00,10,1006.75,1007.75,1005.75,1006.25,825
20170501|2017-03-09 21:30,10,1006.25,1007,1006,1006,363
20170501|2017-03-09 22:00,10,1006,1006.25,1005.75,1005.75,196
20170501|2017-03-09 22:30,10,1005.75,1006.25,1005.75,1005.75,58
20170501|2017-03-09 23:00,10,1005.75,1006,1005.75,1005.75,28
20170501|2017-03-09 23:30,10,1006,1006,1005.5,1005.5,705
20170501|2017-03-10 00:00,10,1005.75,1006,1005,1005.5,1051
20170501|2017-03-10 00:30,10,1005.75,1005.75,1004,1004,1986
20170501|2017-03-10 01:00,10,1004.25,1005,1004.25,1004.75,228
20170501|2017-03-10 01:30,10,1005,1005,1004.25,1004.75,216
20170501|2017-03-10 02:00,10,1004.5,1006.25,1004.25,1005.75,428
20170501|2017-03-10 02:30,10,1005.75,1005.75,1004,1004.5,647
20170501|2017-03-10 03:00,10,1004.75,1006.25,1004.25,1005.75,701
20170501|2017-03-10 03:30,10,1005.5,1005.75,1005,1005,308
20170501|2017-03-10 04:00,10,1005.25,1005.5,1004.75,1004.75,136
20170501|2017-03-10 04:30,10,1004.75,1005.5,1004.5,1005.5,216
20170501|2017-03-10 05:00,10,1005.5,1006,1005.5,1005.5,212
20170501|2017-03-10 05:30,10,1005.75,1006.25,1005.5,1005.5,237
20170501|2017-03-10 06:00,10,1005.5,1007,1005.25,1006.75,490
20170501|2017-03-10 06:30,10,1006.5,1007,1005.75,1005.75,457
20170501|2017-03-10 07:00,10,1005.75,1006.5,1004.25,1004.25,1682
20170501|2017-03-10 07:30,10,1004.25,1006,1004.25,1005.75,996
20170501|2017-03-10 08:30,10,1006,1007.5,1003,1006.5,12667
20170501|2017-03-10 09:00,10,1006.5,1006.75,1005,1005.5,4833
20170501|2017-03-10 09:30,10,1005.75,1006.5,1004.5,1004.5,4741
20170501|2017-03-10 10:00,10,1004.5,1006,1004.25,1005,4665
20170501|2017-03-10 10:30,10,1005,1005.5,1004.25,1004.5,2620
20170501|2017-03-10 11:00,10,1004.5,1005,1004,1004.5,1962
20170501|2017-03-10 11:30,10,1004.75,1005.25,1004,1004.5,3833
20170501|2017-03-10 12:00,10,1004.5,1006,1004.25,1005.75,2962
20170501|2017-03-10 12:30,10,1005.5,1007.5,1005.5,1006.75,3542
20170501|2017-03-10 13:00,10,1006.75,1008.5,1006,1007.25,7260
20170501|2017-03-12 19:00,13,1006.25,1008,1004.5,1006.25,2027
20170501|2017-03-12 19:30,13,1006.25,1007,1006.25,1006.5,358
20170501|2017-03-12 20:00,13,1006.5,1010.25,1006.5,1009.25,1492
20170501|2017-03-12 20:30,13,1009.25,1009.5,1007.5,1008,779
20170501|2017-03-12 21:00,13,1008.25,1009,1007.75,1008.75,206
20170501|2017-03-12 21:30,13,1008.75,1009,1007.25,1008.5,941
20170501|2017-03-12 22:00,13,1008.5,1009,1008,1008.75,315
20170501|2017-03-12 22:30,13,1008.5,1008.75,1008.5,1008.5,133
20170501|2017-03-12 23:00,13,1008.5,1008.75,1008.25,1008.25,44
20170501|2017-03-12 23:30,13,1008.25,1008.5,1008,1008.5,32
20170501|2017-03-13 00:00,13,1008.5,1008.75,1008.25,1008.5,49
20170501|2017-03-13 00:30,13,1008.75,1008.75,1007,1007.5,486
20170501|2017-03-13 01:00,13,1007.5,1008.5,1007,1007.75,566
20170501|2017-03-13 01:30,13,1007.75,1008.75,1007.5,1008.5,150
20170501|2017-03-13 02:00,13,1008.5,1008.5,1007.75,1008,122
20170501|2017-03-13 02:30,13,1008.25,1009.25,1007.75,1007.75,605
20170501|2017-03-13 03:00,13,1007.75,1008.25,1006.5,1007.5,534
20170501|2017-03-13 03:30,13,1007.5,1008,1007,1007.5,264
20170501|2017-03-13 04:00,13,1007.5,1007.5,1006.5,1007.25,323
20170501|2017-03-13 04:30,13,1007,1007.5,1006.75,1007,225
20170501|2017-03-13 05:00,13,1007,1008,1006.5,1006.5,365
20170501|2017-03-13 05:30,13,1006.5,1007,1006.25,1006.5,154
20170501|2017-03-13 06:00,13,1006.75,1006.75,1006.25,1006.25,266
20170501|2017-03-13 06:30,13,1006.25,1006.25,1004.75,1004.75,649
20170501|2017-03-13 07:00,13,1005,1005.75,1003.5,1005.5,1612
20170501|2017-03-13 07:30,13,1005.75,1006,1005.5,1006,217
20170501|2017-03-13 08:30,13,1005.5,1010,1004.5,1007.5,11890
20170501|2017-03-13 09:00,13,1007.25,1008.25,1006.5,1006.5,3701
20170501|2017-03-13 09:30,13,1006.75,1008,1006,1006.5,3982
20170501|2017-03-13 10:00,13,1006.25,1007.5,1006,1006.25,2614
20170501|2017-03-13 10:30,13,1006.25,1007.75,1005.5,1007.5,4485
20170501|2017-03-13 11:00,13,1007.25,1008,1006.75,1007,2679
20170501|2017-03-13 11:30,13,1007.25,1007.5,1006,1007,3073
20170501|2017-03-13 12:00,13,1007,1007.75,1005.5,1006.25,3345
20170501|2017-03-13 12:30,13,1006.25,1006.25,1005,1005.75,3251
20170501|2017-03-13 13:00,13,1005.5,1007.25,1004.75,1006.25,6111
20170501|2017-03-13 19:00,14,1006.5,1008,1005.5,1005.75,973
20170501|2017-03-13 19:30,14,1005.75,1006.75,1005.5,1006,278
20170501|2017-03-13 20:00,14,1006,1006.75,1003,1003.25,1490
20170501|2017-03-13 20:30,14,1003.25,1004.25,1003,1003,653
20170501|2017-03-13 21:00,14,1003,1004,1003,1003.25,316
20170501|2017-03-13 21:30,14,1003.5,1004.5,1003.25,1004.25,272
20170501|2017-03-13 22:00,14,1004,1004.5,1003.75,1003.75,548
20170501|2017-03-13 22:30,14,1003.75,1003.75,1003.5,1003.5,110
20170501|2017-03-13 23:00,14,1003.75,1003.75,1003.5,1003.75,89
20170501|2017-03-13 23:30,14,1004,1004,1003.5,1003.5,148
20170501|2017-03-14 00:00,14,1003.5,1004,1003.5,1003.5,50
20170501|2017-03-14 00:30,14,1003.5,1003.5,1001.25,1002,2898
20170501|2017-03-14 01:00,14,1001.75,1002,1000.5,1000.5,1320
20170501|2017-03-14 01:30,14,1000.5,1000.75,999.25,1000.25,1963
20170501|2017-03-14 02:00,14,1000,1001,998.75,1000.5,1743
20170501|2017-03-14 02:30,14,1000.5,1001,1000,1000.5,189
20170501|2017-03-14 03:00,14,1000.25,1000.5,999.25,1000,336
20170501|2017-03-14 03:30,14,1000,1000.5,1000,1000.5,404
20170501|2017-03-14 04:00,14,1000.5,1002.5,1000.5,1002.5,761
20170501|2017-03-14 04:30,14,1002.5,1003.25,1002.25,1002.25,428
20170501|2017-03-14 05:00,14,1002.5,1002.5,1001.5,1001.75,267
20170501|2017-03-14 05:30,14,1001.75,1002,1001,1001,244
20170501|2017-03-14 06:00,14,1001.25,1002,1000.75,1001.5,478
20170501|2017-03-14 06:30,14,1001.5,1001.75,999.75,1000,669
20170501|2017-03-14 07:00,14,1000,1000.25,999.25,999.5,1378
20170501|2017-03-14 07:30,14,999.5,1000,999.25,999.25,472
20170501|2017-03-14 08:30,14,999,999.5,992.5,992.5,18123
20170501|2017-03-14 09:00,14,992.5,1003.75,992,1001.5,18290
20170501|2017-03-14 09:30,14,1001.5,1002.5,999,1001,6426
20170501|2017-03-14 10:00,14,1001.25,1005.75,1000.25,1004,8649
20170501|2017-03-14 10:30,14,1004.25,1005,1001.5,1003.5,5322
20170501|2017-03-14 11:00,14,1003.75,1004.5,1000.25,1001.25,4874
20170501|2017-03-14 11:30,14,1001.25,1001.5,997,998.25,4480
20170501|2017-03-14 12:00,14,998,999.5,997,998.5,2695
20170501|2017-03-14 12:30,14,998.75,1001.25,997.75,1001,3334
20170501|2017-03-14 13:00,14,1000.75,1002,998.5,999,6753
20170501|2017-03-14 19:00,15,998.75,999,997.75,998.25,733
20170501|2017-03-14 19:30,15,998.25,998.75,998,998.75,162
20170501|2017-03-14 20:00,15,998.75,1005,998.5,1004.25,2817
20170501|2017-03-14 20:30,15,1004.25,1004.75,1001.5,1002.5,830
20170501|2017-03-14 21:00,15,1002.5,1002.75,1001.5,1001.75,398
20170501|2017-03-14 21:30,15,1002,1002.5,1001.5,1002,314
20170501|2017-03-14 22:00,15,1002.5,1003.5,1002.25,1003,363
20170501|2017-03-14 22:30,15,1003,1003,1002.25,1002.5,111
20170501|2017-03-14 23:00,15,1002.75,1002.75,1002.25,1002.5,158
20170501|2017-03-14 23:30,15,1002.5,1003.25,1002.5,1003.25,88
20170501|2017-03-15 00:00,15,1003,1003,1002.25,1002.5,56
20170501|2017-03-15 00:30,15,1002.5,1003.5,1002,1003,568
20170501|2017-03-15 01:00,15,1003,1004.25,1002.75,1003,542
20170501|2017-03-15 01:30,15,1003.25,1004.25,1002,1002.5,425
20170501|2017-03-15 02:00,15,1002.75,1004.25,1002.5,1003.75,211
20170501|2017-03-15 02:30,15,1003.5,1004.25,1003.5,1004.25,149
20170501|2017-03-15 03:00,15,1004.25,1004.25,1003.75,1003.75,206
20170501|2017-03-15 03:30,15,1003.75,1005.5,1003.75,1005.5,605
20170501|2017-03-15 04:00,15,1005.5,1005.75,1005,1005.5,662
20170501|2017-03-15 04:30,15,1005.5,1007.75,1005,1006.75,1218
20170501|2017-03-15 05:00,15,1006.75,1007,1005,1005.5,449
20170501|2017-03-15 05:30,15,1005.75,1007,1005.5,1007,281
20170501|2017-03-15 06:00,15,1007,1007,1005.5,1005.5,286
20170501|2017-03-15 06:30,15,1005.75,1006.25,1004.5,1005.75,616
20170501|2017-03-15 07:00,15,1005.5,1006.75,1005.25,1006.5,781
20170501|2017-03-15 07:30,15,1006.5,1006.5,1005.25,1005.75,335
20170501|2017-03-15 08:30,15,1004.75,1005.75,1001.5,1002.75,11453
20170501|2017-03-15 09:00,15,1002.75,1004.25,1001.5,1003.25,4861
20170501|2017-03-15 09:30,15,1003.25,1003.5,999.75,1001.25,5451
20170501|2017-03-15 10:00,15,1001.5,1003,1000.5,1001.75,2448
20170501|2017-03-15 10:30,15,1001.75,1002.25,1000.25,1000.75,3189
20170501|2017-03-15 11:00,15,1000.5,1001.75,998.25,999,5853
20170501|2017-03-15 11:30,15,999,999,996.75,997.75,4311
20170501|2017-03-15 12:00,15,997.5,997.75,995.25,996.5,3421
20170501|2017-03-15 12:30,15,996.75,997.5,996.5,996.75,1867
20170501|2017-03-15 13:00,15,996.75,999.75,996.5,997.25,6239
20170501|2017-03-15 19:00,16,1000,1001,998.75,1000.25,1703
20170501|2017-03-15 19:30,16,1000.25,1003,1000,1003,1638
20170501|2017-03-15 20:00,16,1003,1005.25,1002.75,1004.75,2600
20170501|2017-03-15 20:30,16,1005,1006.5,1003.75,1003.75,2083
20170501|2017-03-15 21:00,16,1003.5,1004.25,1002.5,1004,514
20170501|2017-03-15 21:30,16,1004,1004,1002.25,1003.25,1125
20170501|2017-03-15 22:00,16,1003.5,1003.5,1000.25,1001.25,1082
20170501|2017-03-15 22:30,16,1001.25,1001.75,1001,1001.75,121
20170501|2017-03-15 23:00,16,1002,1002.25,1001.75,1001.75,131
20170501|2017-03-15 23:30,16,1001.75,1002,1001.75,1002,80
20170501|2017-03-16 00:00,16,1001.75,1001.75,1001.5,1001.5,61
20170501|2017-03-16 00:30,16,1001.5,1003.5,1001.25,1003,374
20170501|2017-03-16 01:00,16,1002.75,1004.75,1002.75,1004,661
20170501|2017-03-16 01:30,16,1004.25,1004.75,1003.75,1004.25,263
20170501|2017-03-16 02:00,16,1004.25,1006.25,1004.25,1006,801
20170501|2017-03-16 02:30,16,1006,1006,1004.25,1004.5,231
20170501|2017-03-16 03:00,16,1004.5,1005.25,1004.25,1004.25,191
20170501|2017-03-16 03:30,16,1004.25,1005.5,1004.25,1005.25,298
20170501|2017-03-16 04:00,16,1005.25,1005.25,1004,1004.75,388
20170501|2017-03-16 04:30,16,1004.75,1005.5,1004,1005.25,325
20170501|2017-03-16 05:00,16,1005.25,1005.25,1004.5,1005,217
20170501|2017-03-16 05:30,16,1005.25,1005.5,1004.75,1005.25,332
20170501|2017-03-16 06:00,16,1005.25,1006.5,1004.75,1006.5,410
20170501|2017-03-16 06:30,16,1006.5,1006.5,1004.25,1005,697
20170501|2017-03-16 07:00,16,1004.75,1005.25,1004.25,1005,677
20170501|2017-03-16 07:30,16,1004.75,1005.75,1004.5,1005.25,541
20170501|2017-03-16 08:30,16,1005.75,1006.25,998.5,1000,10751
20170501|2017-03-16 09:00,16,1000,1001,999,999.75,4028
20170501|2017-03-16 09:30,16,999.75,1000.5,997.5,999.25,5236
20170501|2017-03-16 10:00,16,999.25,999.75,996.75,997.25,4765
20170501|2017-03-16 10:30,16,997.25,998,995.75,997.25,4077
20170501|2017-03-16 11:00,16,997.25,999.25,996.75,998.25,3243
20170501|2017-03-16 11:30,16,998.5,1000.75,998,1000.25,4195
20170501|2017-03-16 12:00,16,1000.25,1001.75,999,1001.25,3231
20170501|2017-03-16 12:30,16,1001.5,1004,1001,1003.5,4337
20170501|2017-03-16 13:00,16,1003.5,1005.25,1000.5,1001.5,6234
20170501|2017-03-16 19:00,17,1001.5,1003,1001.25,1002.25,922
20170501|2017-03-16 19:30,17,1002.25,1002.5,999.25,999.75,985
20170501|2017-03-16 20:00,17,999.75,1000.75,998.75,998.75,616
20170501|2017-03-16 20:30,17,998.5,1000,997.5,999.5,654
20170501|2017-03-16 21:00,17,999.75,999.75,998.5,998.5,273
20170501|2017-03-16 21:30,17,998.75,1000,998.25,998.75,328
20170501|2017-03-16 22:00,17,998.75,1000.25,998,1000,795
20170501|2017-03-16 22:30,17,1000,1000.25,1000,1000,50
20170501|2017-03-16 23:00,17,1000,1000,999.75,999.75,41
20170501|2017-03-16 23:30,17,999.5,1000,999.5,999.75,65
20170501|2017-03-17 00:00,17,999.75,1000,999,999,95
20170501|2017-03-17 00:30,17,999.25,999.75,998.25,998.25,301
20170501|2017-03-17 01:00,17,998.25,1001.75,998,1001.75,877
20170501|2017-03-17 01:30,17,1001.5,1001.75,999.75,1000.25,400
20170501|2017-03-17 02:00,17,1000.25,1000.5,1000.25,1000.25,132
20170501|2017-03-17 02:30,17,1000.25,1001.75,1000,1000,277
20170501|2017-03-17 03:00,17,1000,1002.25,1000,1002,386
20170501|2017-03-17 03:30,17,1002,1003.25,1001.75,1002.25,429
20170501|2017-03-17 04:00,17,1002,1002.5,1001.75,1002.25,104
20170501|2017-03-17 04:30,17,1002.5,1004,1001.75,1004,437
20170501|2017-03-17 05:00,17,1003.75,1004,1002.5,1004,337
20170501|2017-03-17 05:30,17,1004,1004.5,1002.75,1003,301
20170501|2017-03-17 06:00,17,1003,1004,1002.75,1002.75,180
20170501|2017-03-17 06:30,17,1002.75,1003.75,1002.75,1003.5,178
20170501|2017-03-17 07:00,17,1003.25,1003.25,997.75,998,1713
20170501|2017-03-17 07:30,17,998.25,999,998,998.75,681
20170501|2017-03-17 08:30,17,998.75,999,994.25,995.25,11450
20170501|2017-03-17 09:00,17,995.25,999.25,995,999,4860
20170501|2017-03-17 09:30,17,998.75,1000.5,997.5,999,3993
20170501|2017-03-17 10:00,17,999,999.5,997.25,999,2669
20170501|2017-03-17 10:30,17,999.25,999.25,997,998,1629
20170501|2017-03-17 11:00,17,997.75,999,996.5,998,2233
20170501|2017-03-17 11:30,17,997.75,998.25,996.75,997.25,1807
20170501|2017-03-17 12:00,17,997.25,998.25,996.75,997.5,1881
20170501|2017-03-17 12:30,17,997.75,999.25,997.25,999,2035
20170501|2017-03-17 13:00,17,999,1001,998.5,1000.25,4718
20170501|2017-03-19 19:00,20,1003.75,1005,1002.5,1004.25,2414
20170501|2017-03-19 19:30,20,1004.5,1004.5,1003,1003,424
20170501|2017-03-19 20:00,20,1003,1006.5,1003,1005.25,2465
20170501|2017-03-19 20:30,20,1005.25,1008.5,1005,1007.75,2424
20170501|2017-03-19 21:00,20,1007.75,1008,1006.75,1007,455
20170501|2017-03-19 21:30,20,1007,1008.75,1006.75,1007.5,651
20170501|2017-03-19 22:00,20,1007.5,1008.25,1006.75,1006.75,552
20170501|2017-03-19 22:30,20,1007,1007.25,1006.5,1006.75,100
20170501|2017-03-19 23:00,20,1006.75,1007.25,1006.5,1007.25,86
20170501|2017-03-19 23:30,20,1007.25,1007.5,1006.75,1007.5,101
20170501|2017-03-20 00:00,20,1007.5,1007.75,1007.5,1007.75,75
20170501|2017-03-20 00:30,20,1007.5,1008,1006.75,1006.75,299
20170501|2017-03-20 01:00,20,1006.75,1008,1006.75,1007,205
20170501|2017-03-20 01:30,20,1007,1008.5,1007,1008.25,551
20170501|2017-03-20 02:00,20,1008.25,1008.5,1007.75,1007.75,234
20170501|2017-03-20 02:30,20,1007.75,1008,1007,1007,199
20170501|2017-03-20 03:00,20,1007,1007,1005,1005.25,551
20170501|2017-03-20 03:30,20,1005.5,1006,1005.25,1005.75,217
20170501|2017-03-20 04:00,20,1005.75,1006.5,1005.5,1006,281
20170501|2017-03-20 04:30,20,1006.25,1006.75,1006,1006.5,182
20170501|2017-03-20 05:00,20,1006.25,1006.75,1006,1006.75,205
20170501|2017-03-20 05:30,20,1006.5,1006.5,1005.75,1006,259
20170501|2017-03-20 06:00,20,1006,1006.25,1005.5,1006.25,255
20170501|2017-03-20 06:30,20,1006,1006.25,1004.5,1005.75,434
20170501|2017-03-20 07:00,20,1005.25,1005.25,1004,1004.75,725
20170501|2017-03-20 07:30,20,1005,1005.25,1003.5,1004,589
20170501|2017-03-20 08:30,20,1004,1008.5,1002,1007.25,11294
20170501|2017-03-20 09:00,20,1007.25,1007.75,1005.5,1007.5,5154
20170501|2017-03-20 09:30,20,1007.5,1008.5,1005.5,1007,5165
20170501|2017-03-20 10:00,20,1007.25,1008,1001.5,1001.5,5824
20170501|2017-03-20 10:30,20,1001.75,1003,1001,1002.75,4332
20170501|2017-03-20 11:00,20,1003,1003.5,1002,1003.5,2333
20170501|2017-03-20 11:30,20,1003.25,1003.25,1000,1001.5,3847
20170501|2017-03-20 12:00,20,1001.75,1002,999.5,1000.25,3615
20170501|2017-03-20 12:30,20,1000.25,1001,999,999.25,2995
20170501|2017-03-20 13:00,20,999.5,1000.5,998.25,998.25,6061
20170501|2017-03-20 19:00,21,1000,1001.5,999.5,1001.25,1286
20170501|2017-03-20 19:30,21,1001.25,1001.75,1000.75,1001.75,641
20170501|2017-03-20 20:00,21,1001.75,1002,999.75,1000,1477
20170501|2017-03-20 20:30,21,1000,1000.25,999.5,999.75,165
20170501|2017-03-20 21:00,21,1000,1000,999,999,574
20170501|2017-03-20 21:30,21,999.25,999.25,996.75,997,1585
20170501|2017-03-20 22:00,21,996.75,997.75,996.5,997.25,1358
20170501|2017-03-20 22:30,21,997.25,997.5,997,997.5,103
20170501|2017-03-20 23:00,21,997.5,998,997.25,997.5,121
20170501|2017-03-20 23:30,21,997.5,997.75,997.25,997.25,153
20170501|2017-03-21 00:00,21,997.25,997.25,997,997,99
20170501|2017-03-21 00:30,21,997,997.25,996.75,997,211
20170501|2017-03-21 01:00,21,997,997.75,996.75,997.25,138
20170501|2017-03-21 01:30,21,997.25,998.5,997.25,998.5,296
20170501|2017-03-21 02:00,21,998.25,998.5,997.75,998,181
20170501|2017-03-21 02:30,21,997.75,998.25,997.5,997.5,197
20170501|2017-03-21 03:00,21,997.5,999,997.25,997.5,698
20170501|2017-03-21 03:30,21,997.5,998,997.5,997.75,198
20170501|2017-03-21 04:00,21,997.75,998,997.5,997.75,199
20170501|2017-03-21 04:30,21,997.75,998.75,997.75,998.5,373
20170501|2017-03-21 05:00,21,998.25,998.5,997,998,535
20170501|2017-03-21 05:30,21,998,998.5,997.75,998,156
20170501|2017-03-21 06:00,21,997.75,998.75,997.75,998.5,390
20170501|2017-03-21 06:30,21,998.5,1000,998.25,999.75,912
20170501|2017-03-21 07:00,21,999.75,1000,998,999,636
20170501|2017-03-21 07:30,21,999.25,999.5,997.75,998,465
20170501|2017-03-21 08:30,21,998,999.75,995.25,996,11920
20170501|2017-03-21 09:00,21,995.75,1001.25,995,1000.5,9229
20170501|2017-03-21 09:30,21,1000.5,1001,996.75,999,5872
20170501|2017-03-21 10:00,21,998.75,999,995.5,996.5,4742
20170501|2017-03-21 10:30,21,996.5,1000.25,995.5,1000,4422
20170501|2017-03-21 11:00,21,999.75,1008,999,1006,12728
20170501|2017-03-21 11:30,21,1005.75,1006,998.75,999.75,8292
20170501|2017-03-21 12:00,21,999.75,1001,998.25,1000.75,4320
20170501|2017-03-21 12:30,21,1001,1001.75,998.5,1000,4034
20170501|2017-03-21 13:00,21,1000,1002.25,999.5,1000.75,6254
20170501|2017-03-21 19:00,22,1001,1001.5,1000,1000.75,913
20170501|2017-03-21 19:30,22,1000.75,1001.25,1000.5,1000.5,237
20170501|2017-03-21 20:00,22,1000.75,1000.75,997.75,999,1784
20170501|2017-03-21 20:30,22,998.75,1001,998.75,1000.5,623
20170501|2017-03-21 21:00,22,1000.75,1001.5,1000.75,1000.75,675
20170501|2017-03-21 21:30,22,1001,1001.25,1000,1000,343
20170501|2017-03-21 22:00,22,1000,1003.25,999.75,1002.25,947
20170501|2017-03-21 22:30,22,1002.5,1002.5,1002,1002.25,31
20170501|2017-03-21 23:00,22,1002.25,1002.5,1002,1002,24
20170501|2017-03-21 23:30,22,1002,1002,1001.5,1001.75,46
20170501|2017-03-22 00:00,22,1001.75,1001.75,1001.25,1001.5,31
20170501|2017-03-22 00:30,22,1001.5,1002.25,1000.75,1001.75,164
20170501|2017-03-22 01:00,22,1002,1002,1001,1001.5,96
20170501|2017-03-22 01:30,22,1001.5,1002,1000,1001.75,253
20170501|2017-03-22 02:00,22,1001.5,1002.25,1001,1002.25,103
20170501|2017-03-22 02:30,22,1002.25,1002.25,1001.75,1001.75,32
20170501|2017-03-22 03:00,22,1002,1002,1000,1000.25,258
20170501|2017-03-22 03:30,22,1000,1000.25,999.5,999.5,253
20170501|2017-03-22 04:00,22,999.75,1001,999.25,999.5,281
20170501|2017-03-22 04:30,22,999.5,1000.5,999.25,999.75,224
20170501|2017-03-22 05:00,22,999.75,1000.5,999.25,999.5,256
20170501|2017-03-22 05:30,22,999.5,1000,999.25,999.25,136
20170501|2017-03-22 06:00,22,999.25,1000.25,999,999.75,327
20170501|2017-03-22 06:30,22,999.5,999.75,998.75,998.75,275
20170501|2017-03-22 07:00,22,998.75,999,998,998.75,590
20170501|2017-03-22 07:30,22,999,999.5,998.5,999,262
20170501|2017-03-22 08:30,22,1000,1001.75,996.25,997.25,9957
20170501|2017-03-22 09:00,22,997,999,995.5,998.25,5113
20170501|2017-03-22 09:30,22,998.25,998.5,996.25,997.5,3569
20170501|2017-03-22 10:00,22,997.5,997.75,994,996.25,7810
20170501|2017-03-22 10:30,22,996.5,997.5,995,996.25,3560
20170501|2017-03-22 11:00,22,996,996.25,994.25,996,4259
20170501|2017-03-22 11:30,22,995.75,1001,994.75,998.75,9741
20170501|2017-03-22 12:00,22,998.75,1003,998.5,1000,6568
20170501|2017-03-22 12:30,22,1000.25,1001.5,999.5,1000.5,3393
20170501|2017-03-22 13:00,22,1000.5,1002.25,998.25,998.5,6391
20170501|2017-03-22 19:00,23,999.25,1000.75,998.75,1000,1138
20170501|2017-03-22 19:30,23,1000,1000,999,999,410
20170501|2017-03-22 20:00,23,999,1002,999,1000.25,1435
20170501|2017-03-22 20:30,23,1000.25,1000.75,999,1000.75,397
20170501|2017-03-22 21:00,23,1000.5,1000.5,998,999.75,711
20170501|2017-03-22 21:30,23,999.75,999.75,998,999.25,841
20170501|2017-03-22 22:00,23,999.25,999.75,997.5,997.5,474
20170501|2017-03-22 22:30,23,997.75,998.75,997.5,998.75,76
20170501|2017-03-22 23:00,23,998.75,999,998.5,998.5,45
20170501|2017-03-22 23:30,23,998.5,999,998.5,998.75,49
20170501|2017-03-23 00:00,23,999,999,998.5,998.5,76
20170501|2017-03-23 00:30,23,998.5,998.5,996.25,996.5,1657
20170501|2017-03-23 01:00,23,996.5,996.75,996,996,305
20170501|2017-03-23 01:30,23,996,996.5,994.75,995,1612
20170501|2017-03-23 02:00,23,995,995.75,995,995.75,92
20170501|2017-03-23 02:30,23,995.75,996.25,995.5,996,214
20170501|2017-03-23 03:00,23,996.25,996.25,995.5,995.75,172
20170501|2017-03-23 03:30,23,995.5,995.75,995,995,243
20170501|2017-03-23 04:00,23,995,996,995,996,423
20170501|2017-03-23 04:30,23,995.75,996.25,995,995.25,639
20170501|2017-03-23 05:00,23,995.25,996,995.25,995.25,457
20170501|2017-03-23 05:30,23,995.25,996,995.25,995.5,191
20170501|2017-03-23 06:00,23,995.5,995.75,995,995.25,476
20170501|2017-03-23 06:30,23,995.5,995.5,994.75,994.75,555
20170501|2017-03-23 07:00,23,994.75,996.5,994.75,996.5,906
20170501|2017-03-23 07:30,23,996.25,997,995.5,996,608
20170501|2017-03-23 08:30,23,996,997.5,994.5,997.25,8659
20170501|2017-03-23 09:00,23,997.5,999.25,995.25,999,6759
20170501|2017-03-23 09:30,23,998.75,999.5,997.25,998.25,5129
20170501|2017-03-23 10:00,23,998.5,998.75,996.5,997,3572
20170501|2017-03-23 10:30,23,997,997.5,994,994.5,6175
20170501|2017-03-23 11:00,23,994.5,995.5,992.5,992.75,6302
20170501|2017-03-23 11:30,23,992.75,994.5,992,994,5423
20170501|2017-03-23 12:00,23,994.25,994.75,993.25,993.75,2949
20170501|2017-03-23 12:30,23,993.75,994.5,993,993,2082
20170501|2017-03-23 13:00,23,993,993.25,990.25,990.25,9951
20170501|2017-03-23 19:00,24,990.5,991,988.75,989,2355
20170501|2017-03-23 19:30,24,989,990.5,989,990.25,492
20170501|2017-03-23 20:00,24,990.5,990.75,987.5,987.5,1605
20170501|2017-03-23 20:30,24,987.5,987.75,986.25,986.25,1162
20170501|2017-03-23 21:00,24,986.25,986.75,986,986,652
20170501|2017-03-23 21:30,24,986,986.5,985.5,986.5,880
20170501|2017-03-23 22:00,24,986.5,987,986.25,986.75,579
20170501|2017-03-23 22:30,24,986.75,986.75,986.25,986.75,278
20170501|2017-03-23 23:00,24,986.5,986.75,986.5,986.5,60
20170501|2017-03-23 23:30,24,986.75,987.5,986.5,987.25,261
20170501|2017-03-24 00:00,24,987,987.5,986.75,987,291
20170501|2017-03-24 00:30,24,987.25,988,986.75,986.75,521
20170501|2017-03-24 01:00,24,987,987,985.75,986.5,566
20170501|2017-03-24 01:30,24,986.5,986.5,985.75,986,279
20170501|2017-03-24 02:00,24,986,986.5,986,986.25,91
20170501|2017-03-24 02:30,24,986,986.25,985.75,986,155
20170501|2017-03-24 03:00,24,986.25,986.25,985.5,985.75,452
20170501|2017-03-24 03:30,24,985.75,986.75,985.75,986,262
20170501|2017-03-24 04:00,24,986,986.25,985.5,985.75,523
20170501|2017-03-24 04:30,24,985.75,986,985,985.25,1249
20170501|2017-03-24 05:00,24,985.5,985.5,983.5,984.5,1053
20170501|2017-03-24 05:30,24,984.5,984.75,983.5,984.5,442
20170501|2017-03-24 06:00,24,984.75,985.25,984.5,985.25,433
20170501|2017-03-24 06:30,24,985.25,987.25,985.25,986.25,919
20170501|2017-03-24 07:00,24,986.25,986.75,985,985.5,836
20170501|2017-03-24 07:30,24,985.5,985.5,985,985.25,415
20170501|2017-03-24 08:30,24,986,986,981.75,984.25,13066
20170501|2017-03-24 09:00,24,984.25,984.25,980.5,981,6467
20170501|2017-03-24 09:30,24,980.75,982.75,980,981.25,6355
20170501|2017-03-24 10:00,24,981.25,981.5,977.25,979.75,11849
20170501|2017-03-24 10:30,24,979.75,980,977.5,978.5,4884
20170501|2017-03-24 11:00,24,978.25,978.25,976.25,976.5,4689
20170501|2017-03-24 11:30,24,976.5,978.25,976,977,4977
20170501|2017-03-24 12:00,24,977,977.25,975.25,975.25,3741
20170501|2017-03-24 12:30,24,975.5,975.5,972.25,974.25,10522
20170501|2017-03-24 13:00,24,974.5,976.75,974,975.5,9414
20170501|2017-03-26 19:00,27,976,978.5,975.75,977.5,2430
20170501|2017-03-26 19:30,27,977.75,977.75,976.5,976.5,208
20170501|2017-03-26 20:00,27,976.5,977.75,973.5,974.25,1968
20170501|2017-03-26 20:30,27,974.5,975,972.75,974.5,1110
20170501|2017-03-26 21:00,27,974.25,976.5,974,975,869
20170501|2017-03-26 21:30,27,975.25,975.5,974,974.25,505
20170501|2017-03-26 22:00,27,974.5,975.25,973.75,974,374
20170501|2017-03-26 22:30,27,974,975,974,974.25,88
20170501|2017-03-26 23:00,27,974.25,974.5,974,974.25,53
20170501|2017-03-26 23:30,27,974.25,974.75,974,974,71
20170501|2017-03-27 00:00,27,974.25,974.25,973.75,973.75,72
20170501|2017-03-27 00:30,27,973.75,976.25,973.75,975.5,635
20170501|2017-03-27 01:00,27,975.5,976.25,975.25,975.75,403
20170501|2017-03-27 01:30,27,975.75,976.25,975,975.75,423
20170501|2017-03-27 02:00,27,975.5,976,974.5,975.75,512
20170501|2017-03-27 02:30,27,975.75,976,974.25,975.25,405
20170501|2017-03-27 03:00,27,975.25,975.25,974.5,974.5,175
20170501|2017-03-27 03:30,27,974.5,975.5,974.5,974.75,279
20170501|2017-03-27 04:00,27,975,975,974.75,975,118
20170501|2017-03-27 04:30,27,975,975,974.75,974.75,237
20170501|2017-03-27 05:00,27,974.75,975,973.5,973.5,348
20170501|2017-03-27 05:30,27,973.5,974.5,973.5,973.5,245
20170501|2017-03-27 06:00,27,973.5,973.5,972.5,972.75,249
20170501|2017-03-27 06:30,27,972.75,974,972.25,973.75,310
20170501|2017-03-27 07:00,27,973.5,973.75,972.25,972.75,475
20170501|2017-03-27 07:30,27,972.75,975.25,972.25,973.75,970
20170501|2017-03-27 08:30,27,974,974.5,968.25,970.25,13210
20170501|2017-03-27 09:00,27,970.25,976.25,970,973.75,10185
20170501|2017-03-27 09:30,27,973.75,974.5,972.25,972.5,4496
20170501|2017-03-27 10:00,27,972.5,972.75,971,971.5,4085
20170501|2017-03-27 10:30,27,971.5,972.75,971,972.5,3094
20170501|2017-03-27 11:00,27,972.25,973.75,972.25,972.75,2893
20170501|2017-03-27 11:30,27,973,973,971.5,972.5,2081
20170501|2017-03-27 12:00,27,972.25,973.5,971.75,972,2480
20170501|2017-03-27 12:30,27,972.25,974.25,971.75,973.25,2503
20170501|2017-03-27 13:00,27,973.25,973.5,970.75,971,7291
20170501|2017-03-27 19:00,28,971.25,972.25,971,971.25,847
20170501|2017-03-27 19:30,28,971.25,973.5,971.25,973.25,476
20170501|2017-03-27 20:00,28,973.5,974.5,972.75,974,776
20170501|2017-03-27 20:30,28,973.75,975.75,973.75,975.75,1028
20170501|2017-03-27 21:00,28,975.5,976,975,975.75,419
20170501|2017-03-27 21:30,28,976,976,974,974.5,319
20170501|2017-03-27 22:00,28,974.75,976,973.75,975.5,578
20170501|2017-03-27 22:30,28,975.5,975.5,973.75,974.25,255
20170501|2017-03-27 23:00,28,974.5,974.75,974,974,85
20170501|2017-03-27 23:30,28,974,974.75,974,974.5,87
20170501|2017-03-28 00:00,28,974.5,974.75,974,974.5,139
20170501|2017-03-28 00:30,28,974.5,975.25,974.5,974.5,420
20170501|2017-03-28 01:00,28,974.5,975,974.25,974.5,514
20170501|2017-03-28 01:30,28,974.5,974.75,972,973.25,1382
20170501|2017-03-28 02:00,28,973.25,974,973,973,253
20170501|2017-03-28 02:30,28,973,974,973,973.75,146
20170501|2017-03-28 03:00,28,973.75,974,973,973.25,224
20170501|2017-03-28 03:30,28,973.25,973.75,972.75,973.75,175
20170501|2017-03-28 04:00,28,973.75,974.25,973.75,973.75,217
20170501|2017-03-28 04:30,28,973.5,974,973.25,973.25,205
20170501|2017-03-28 05:00,28,973.5,974.25,973.25,973.5,169
20170501|2017-03-28 05:30,28,973.5,974,973.25,973.25,91
20170501|2017-03-28 06:00,28,973.5,974,973,973,130
20170501|2017-03-28 06:30,28,973,973.5,972.75,973.5,223
20170501|2017-03-28 07:00,28,973.25,974.5,973,974.5,517
20170501|2017-03-28 07:30,28,974.5,975,974,975,586
20170501|2017-03-28 08:30,28,974,975.25,972.25,972.75,10038
20170501|2017-03-28 09:00,28,972.75,974.5,972.5,974.25,4127
20170501|2017-03-28 09:30,28,974.25,976.5,973.75,975.5,6026
20170501|2017-03-28 10:00,28,975.5,976,972.75,973,4392
20170501|2017-03-28 10:30,28,973,973.25,972,972.25,3593
20170501|2017-03-28 11:00,28,972.25,973,971.5,972,3355
20170501|2017-03-28 11:30,28,972,972,971.25,971.75,2715
20170501|2017-03-28 12:00,28,971.75,973.5,971.25,971.75,3069
20170501|2017-03-28 12:30,28,971.75,972.5,971,971.75,3525
20170501|2017-03-28 13:00,28,971.75,972.75,970,970.5,5984
20170501|2017-03-28 19:00,29,970.5,971.5,970.25,970.5,739
20170501|2017-03-28 19:30,29,970.75,971.25,970.5,971.25,163
20170501|2017-03-28 20:00,29,971.5,971.75,970.25,970.5,814
20170501|2017-03-28 20:30,29,970.5,971.25,970,971,891
20170501|2017-03-28 21:00,29,970.75,972,970.25,971.25,945
20170501|2017-03-28 21:30,29,971.25,971.5,970.25,971,417
20170501|2017-03-28 22:00,29,971,971.25,969.5,970.25,823
20170501|2017-03-28 22:30,29,970,970.25,970,970.25,39
20170501|2017-03-28 23:00,29,970.5,971,970.25,970.75,144
20170501|2017-03-28 23:30,29,970.75,971.25,970.5,971,158
20170501|2017-03-29 00:00,29,971,971.5,970.75,971,369
20170501|2017-03-29 00:30,29,971,971.75,970.25,971.5,525
20170501|2017-03-29 01:00,29,971.5,974,971,974,1612
20170501|2017-03-29 01:30,29,973.75,975,973.5,974.75,1562
20170501|2017-03-29 02:00,29,974.75,974.75,974,974.25,381
20170501|2017-03-29 02:30,29,974,974.75,974,974,283
20170501|2017-03-29 03:00,29,974.25,975,974,974.75,376
20170501|2017-03-29 03:30,29,975,975,974.25,974.25,168
20170501|2017-03-29 04:00,29,974.25,974.25,973.5,973.5,92
20170501|2017-03-29 04:30,29,973.5,974.5,973.5,974.25,108
20170501|2017-03-29 05:00,29,974.25,975.75,974,975.5,800
20170501|2017-03-29 05:30,29,975.25,976,974.5,974.5,720
20170501|2017-03-29 06:00,29,974.5,974.75,974,974,151
20170501|2017-03-29 06:30,29,974,974.25,973.5,973.5,372
20170501|2017-03-29 07:00,29,973.5,974,972.5,973,835
20170501|2017-03-29 07:30,29,973.25,973.75,972.75,973.25,239
20170501|2017-03-29 08:30,29,973.75,974,970.75,971.5,8619
20170501|2017-03-29 09:00,29,971.75,973,970.75,971.25,3972
20170501|2017-03-29 09:30,29,971.25,973,971,971.25,4013
20170501|2017-03-29 10:00,29,971.25,971.5,968.25,970,6458
20170501|2017-03-29 10:30,29,970,970.25,967.75,968.5,3557
20170501|2017-03-29 11:00,29,968.5,971,967.75,969.75,6414
20170501|2017-03-29 11:30,29,969.5,970.5,968,969.25,4101
20170501|2017-03-29 12:00,29,969,969.5,968.25,968.5,3147
20170501|2017-03-29 12:30,29,968.75,970,968.25,968.5,5027
20170501|2017-03-29 13:00,29,968.5,970,967.25,969.5,6014
20170501|2017-03-29 19:00,30,969.5,970,968.75,968.75,605
20170501|2017-03-29 19:30,30,968.75,970,968.75,969.75,218
20170501|2017-03-29 20:00,30,969.75,970,966,966,1804
20170501|2017-03-29 20:30,30,966.25,966.5,964,964.75,1907
20170501|2017-03-29 21:00,30,964.75,966.25,964.75,965.25,428
20170501|2017-03-29 21:30,30,965.25,965.25,964,964.25,295
20170501|2017-03-29 22:00,30,964.25,966.5,964,965.75,704
20170501|2017-03-29 22:30,30,965.75,965.75,964.5,964.75,302
20170501|2017-03-29 23:00,30,964.75,965.25,964.5,965,155
20170501|2017-03-29 23:30,30,964.75,965,964.75,964.75,59
20170501|2017-03-30 00:00,30,964.75,965.75,964.75,965.5,224
20170501|2017-03-30 00:30,30,965.5,966,965,965,330
20170501|2017-03-30 01:00,30,965,966,964.75,964.75,462
20170501|2017-03-30 01:30,30,965,968,964.75,967.75,968
20170501|2017-03-30 02:00,30,967.5,967.75,966,966,440
20170501|2017-03-30 02:30,30,965.75,966.25,965.5,966,135
20170501|2017-03-30 03:00,30,965.75,966,964.5,965,421
20170501|2017-03-30 03:30,30,964.75,965.25,964.5,964.5,167
20170501|2017-03-30 04:00,30,964.5,964.75,964.25,964.5,359
20170501|2017-03-30 04:30,30,964.5,965.75,964.5,964.5,245
20170501|2017-03-30 05:00,30,964.75,965.75,964.5,964.75,256
20170501|2017-03-30 05:30,30,964.75,965.25,964.5,965.25,93
20170501|2017-03-30 06:00,30,965.25,965.75,965,965.75,171
20170501|2017-03-30 06:30,30,965.75,965.75,964.75,965,191
20170501|2017-03-30 07:00,30,965,966.5,964.75,966.5,1006
20170501|2017-03-30 07:30,30,966.5,967,964.75,964.75,555
20170501|2017-03-30 08:30,30,964.5,965.75,961.5,963.5,11949
20170501|2017-03-30 09:00,30,963.5,965,961.5,961.5,5420
20170501|2017-03-30 09:30,30,961.5,967,961,966.75,6770
20170501|2017-03-30 10:00,30,966.5,967.5,964.75,965,5030
20170501|2017-03-30 10:30,30,965.25,965.5,963.25,964.5,3154
20170501|2017-03-30 11:00,30,964.75,965.75,963.5,963.75,2551
20170501|2017-03-30 11:30,30,964,964.75,963,963.25,3249
20170501|2017-03-30 12:00,30,963.25,964.25,962.5,963.75,2925
20170501|2017-03-30 12:30,30,963.75,964.25,963.25,963.5,2805
20170501|2017-03-30 13:00,30,963.75,963.75,962,962,6687
20170501|2017-03-30 19:00,31,961.75,962.5,960.75,961.5,849
20170501|2017-03-30 19:30,31,961.5,962,961.25,962,234
20170501|2017-03-30 20:00,31,962,966.5,961,966,2615
20170501|2017-03-30 20:30,31,966.25,966.5,963.5,964,882
20170501|2017-03-30 21:00,31,963.75,965,963.75,964.5,413
20170501|2017-03-30 21:30,31,964.5,964.75,963.75,964.25,304
20170501|2017-03-30 22:00,31,964.5,964.75,962.75,963,173
20170501|2017-03-30 22:30,31,963,964,963,964,57
20170501|2017-03-30 23:00,31,963.75,964.25,963.75,964,37
20170501|2017-03-30 23:30,31,964,964.25,963.75,963.75,46
20170501|2017-03-31 00:00,31,963.75,964,963.75,964,59
20170501|2017-03-31 00:30,31,963.75,963.75,962.5,963,402
20170501|2017-03-31 01:00,31,963,963.5,961.75,962.25,538
20170501|2017-03-31 01:30,31,962,962.5,960.5,961,1304
20170501|2017-03-31 02:00,31,961,962.75,961,962,226
20170501|2017-03-31 02:30,31,961.75,963,961.75,962.25,197
20170501|2017-03-31 03:00,31,962.25,962.5,961.25,962.5,357
20170501|2017-03-31 03:30,31,962.5,962.5,961,961.5,140
20170501|2017-03-31 04:00,31,961.25,961.75,961,961.75,162
20170501|2017-03-31 04:30,31,961.5,961.75,960.75,961.5,351
20170501|2017-03-31 05:00,31,961.5,961.5,961,961.25,215
20170501|2017-03-31 05:30,31,961.25,961.5,961,961.25,260
20170501|2017-03-31 06:00,31,961,962,961,961.75,163
20170501|2017-03-31 06:30,31,962,962,961.5,961.75,381
20170501|2017-03-31 07:00,31,961.75,962.75,961,961.25,581
20170501|2017-03-31 07:30,31,961.5,961.75,961,961.5,459
20170501|2017-03-31 08:30,31,961.75,961.75,958.25,958.25,9012
20170501|2017-03-31 09:00,31,958.25,959.5,956.75,956.75,5356
20170501|2017-03-31 09:30,31,956.75,957.25,955.5,956.25,6093
20170501|2017-03-31 10:00,31,956.25,957.75,955.25,955.75,4773
20170501|2017-03-31 10:30,31,955.5,958.25,954.5,957.75,7072
20170501|2017-03-31 11:00,31,957.75,957.75,944.25,950,49277
20170501|2017-03-31 11:30,31,949.75,951.5,947.5,948.25,11780
20170501|2017-03-31 12:00,31,948.25,948.5,944.25,946,10338
20170501|2017-03-31 12:30,31,945.75,948,945,947,6881
20170501|2017-03-31 13:00,31,946.75,947,944.25,944.75,13019
20170501|2017-04-02 19:00,3,946.25,948.25,945,947.5,2951
20170501|2017-04-02 19:30,3,947.5,948,947.25,947.5,317
20170501|2017-04-02 20:00,3,947.75,947.75,945.25,946.25,713
20170501|2017-04-02 20:30,3,946,946.75,946,946.25,249
20170501|2017-04-02 21:00,3,946.25,947.25,946,947,365
20170501|2017-04-02 21:30,3,947.25,947.75,947,947.5,130
20170501|2017-04-02 22:00,3,947.25,948,946.75,947,241
20170501|2017-04-02 22:30,3,947,947,946.25,946.5,34
20170501|2017-04-02 23:00,3,946.25,946.75,946.25,946.75,50
20170501|2017-04-02 23:30,3,946.5,947,946.5,947,99
20170501|2017-04-03 00:00,3,946.75,947,946.25,946.25,58
20170501|2017-04-03 00:30,3,946.25,946.5,946.25,946.25,49
20170501|2017-04-03 01:00,3,946.25,948,946.25,947.5,445
20170501|2017-04-03 01:30,3,947.75,948.25,947.5,947.75,172
20170501|2017-04-03 02:00,3,948,948.75,947.25,947.5,259
20170501|2017-04-03 02:30,3,947.5,948,946.5,947.5,543
20170501|2017-04-03 03:00,3,947.5,948.5,947.25,948.25,447
20170501|2017-04-03 03:30,3,948.25,948.5,948,948,274
20170501|2017-04-03 04:00,3,948,948.5,948,948.25,409
20170501|2017-04-03 04:30,3,948,948.5,948,948,186
20170501|2017-04-03 05:00,3,948,948.75,948,948.75,239
20170501|2017-04-03 05:30,3,948.5,948.75,948,948.25,315
20170501|2017-04-03 06:00,3,948.25,948.5,948,948.25,393
20170501|2017-04-03 06:30,3,948.25,948.5,947.5,948.25,613
20170501|2017-04-03 07:00,3,948.25,948.75,948,948.25,802
20170501|2017-04-03 07:30,3,948,949,948,948.75,470
20170501|2017-04-03 08:30,3,947.25,949.25,945.75,946.75,10946
20170501|2017-04-03 09:00,3,947,948,944.5,946,6099
20170501|2017-04-03 09:30,3,946,946.25,943.5,944.25,6121
20170501|2017-04-03 10:00,3,944,945,943.25,943.75,3740
20170501|2017-04-03 10:30,3,944,944.25,942.75,943.25,3896
20170501|2017-04-03 11:00,3,943,943.5,941.5,942,3395
20170501|2017-04-03 11:30,3,942,943,941.25,941.5,2687
20170501|2017-04-03 12:00,3,941.5,942.25,941,941.25,2980
20170501|2017-04-03 12:30,3,941.25,941.5,940.25,940.25,4571
20170501|2017-04-03 13:00,3,940.25,940.5,937.25,939.5,14078
20170501|2017-04-03 19:00,4,939.25,940,938.75,939,1080
20170501|2017-04-03 19:30,4,939.25,939.25,938.5,939,441
20170501|2017-04-03 20:00,4,939,939.25,938.25,939.25,374
20170501|2017-04-03 20:30,4,939.25,940,939,939.5,575
20170501|2017-04-03 21:00,4,939.5,939.5,938.5,938.75,418
20170501|2017-04-03 21:30,4,939,939,938.5,938.75,244
20170501|2017-04-03 22:00,4,939,939,938.75,938.75,259
20170501|2017-04-03 22:30,4,939,939.25,938.75,939,391
20170501|2017-04-03 23:00,4,939.25,939.25,938.75,938.75,280
20170501|2017-04-03 23:30,4,938.75,939.25,938.75,939,187
20170501|2017-04-04 00:00,4,939.25,939.5,939,939,239
20170501|2017-04-04 00:30,4,939,939.25,939,939.25,64
20170501|2017-04-04 01:00,4,939,939.25,938.75,939,200
20170501|2017-04-04 01:30,4,939,939.25,938.75,939,124
20170501|2017-04-04 02:00,4,939.25,939.25,938.75,938.75,416
20170501|2017-04-04 02:30,4,938.75,939,938.75,939,126
20170501|2017-04-04 03:00,4,939.25,940,939,939.75,392
20170501|2017-04-04 03:30,4,939.75,940,939.5,939.5,340
20170501|2017-04-04 04:00,4,939.75,940.25,939.5,940,260
20170501|2017-04-04 04:30,4,940,940.75,940,940.75,295
20170501|2017-04-04 05:00,4,940.5,940.5,940,940,123
20170501|2017-04-04 05:30,4,940,941,940,940.5,375
20170501|2017-04-04 06:00,4,940.75,941,940.5,940.5,230
20170501|2017-04-04 06:30,4,940.5,940.75,939.25,939.5,799
20170501|2017-04-04 07:00,4,939.75,941,939.25,940.25,1221
20170501|2017-04-04 07:30,4,940.25,941,940,940.75,370
20170501|2017-04-04 08:30,4,940.5,942.75,939.75,941,14374
20170501|2017-04-04 09:00,4,941,941.75,938.5,941,10230
20170501|2017-04-04 09:30,4,941,942.5,938.5,941,10241
20170501|2017-04-04 10:00,4,940.75,942.25,937.5,938,9869
20170501|2017-04-04 10:30,4,938,940.75,936.5,939.75,10285
20170501|2017-04-04 11:00,4,939.75,940,937.25,938.5,6946
20170501|2017-04-04 11:30,4,938.5,939.25,937.25,937.75,4324
20170501|2017-04-04 12:00,4,937.75,938,937,937.75,4466
20170501|2017-04-04 12:30,4,937.5,940.25,937.5,939.75,4870
20170501|2017-04-04 13:00,4,940,940,937.25,938.75,7628
20170501|2017-04-04 19:00,5,937.5,939.5,937.25,939.5,1215
20170501|2017-04-04 19:30,5,939.5,940.75,939,940.75,485
20170501|2017-04-04 20:00,5,940.75,943.75,940.25,943,2570
20170501|2017-04-04 20:30,5,943.25,944.5,941.75,944.25,936
20170501|2017-04-04 21:00,5,944,944,943.25,943.25,203
20170501|2017-04-04 21:30,5,943.5,945.75,943.25,945.75,1433
20170501|2017-04-04 22:00,5,945.75,946.25,944.25,944.5,954
20170501|2017-04-04 22:30,5,944.5,945,944.5,944.75,218
20170501|2017-04-04 23:00,5,944.75,945.25,944.25,944.75,141
20170501|2017-04-04 23:30,5,944.75,945,944,944,106
20170501|2017-04-05 00:00,5,944,944.25,943.75,944,88
20170501|2017-04-05 00:30,5,943.75,948,943.75,947.75,1491
20170501|2017-04-05 01:00,5,947.75,948,946.5,947,1159
20170501|2017-04-05 01:30,5,947,947.75,946.5,946.75,981
20170501|2017-04-05 02:00,5,946.75,947.75,946.75,947.25,582
20170501|2017-04-05 02:30,5,947.25,948,947.25,947.5,441
20170501|2017-04-05 03:00,5,947.5,947.5,946.5,947.5,486
20170501|2017-04-05 03:30,5,947.25,947.5,946.75,947.25,325
20170501|2017-04-05 04:00,5,947.25,948.25,947.25,948,585
20170501|2017-04-05 04:30,5,947.75,948.5,947.25,948.25,281
20170501|2017-04-05 05:00,5,948.25,948.25,947.25,947.25,424
20170501|2017-04-05 05:30,5,947.25,947.75,947,947,554
20170501|2017-04-05 06:00,5,947,947.25,946.5,946.75,298
20170501|2017-04-05 06:30,5,947,947,946,946.75,668
20170501|2017-04-05 07:00,5,946.75,947,945.5,946,1072
20170501|2017-04-05 07:30,5,946,946.75,945.75,946,473
20170501|2017-04-05 08:30,5,946,947.75,944.25,946.25,12152
20170501|2017-04-05 09:00,5,946.25,946.5,943.75,944.25,4973
20170501|2017-04-05 09:30,5,944.25,944.5,942,943.5,8100
20170501|2017-04-05 10:00,5,943.25,945.25,942.5,945,4317
20170501|2017-04-05 10:30,5,945.25,947.75,945,945.5,6260
20170501|2017-04-05 11:00,5,945.25,946.75,944.75,945.75,1849
20170501|2017-04-05 11:30,5,945.75,947,944.75,946.75,2554
20170501|2017-04-05 12:00,5,946.75,947,944.25,945,2945
20170501|2017-04-05 12:30,5,944.75,946,944,945.5,2491
20170501|2017-04-05 13:00,5,945.5,946.5,943.25,944,6527
20170501|2017-04-05 19:00,6,944,946,943.5,945.5,788
20170501|2017-04-05 19:30,6,945.5,946.5,945.5,946,539
20170501|2017-04-05 20:00,6,946,946.25,942.75,944,1176
20170501|2017-04-05 20:30,6,944,944.5,943,944.25,368
20170501|2017-04-05 21:00,6,944,944,943,943.25,272
20170501|2017-04-05 21:30,6,943.25,944.5,943.25,944.25,313
20170501|2017-04-05 22:00,6,944.25,945.25,944.25,944.75,286
20170501|2017-04-05 22:30,6,944.5,944.5,944,944,84
20170501|2017-04-05 23:00,6,944,944.5,943.75,943.75,94
20170501|2017-04-05 23:30,6,944,944,943.75,943.75,114
20170501|2017-04-06 00:00,6,943.75,944.25,943.5,943.5,115
20170501|2017-04-06 00:30,6,943.75,944,943,943.5,241
20170501|2017-04-06 01:00,6,943.5,944.5,943.25,943.5,434
20170501|2017-04-06 01:30,6,943.75,944.75,943.75,944.75,246
20170501|2017-04-06 02:00,6,944.5,944.5,943,943.75,179
20170501|2017-04-06 02:30,6,943.75,944.25,943.25,944.25,127
20170501|2017-04-06 03:00,6,944,944,943.5,943.5,112
20170501|2017-04-06 03:30,6,943.5,944.25,943.5,944,250
20170501|2017-04-06 04:00,6,944,944.75,943.75,944.25,132
20170501|2017-04-06 04:30,6,944.25,945,944.25,944.75,95
20170501|2017-04-06 05:00,6,944.75,944.75,944.5,944.5,137
20170501|2017-04-06 05:30,6,944.75,945.75,944.5,945,246
20170501|2017-04-06 06:00,6,945.25,946,944.75,945,204
20170501|2017-04-06 06:30,6,945,946.5,944.75,945.75,399
20170501|2017-04-06 07:00,6,945.5,946,944.5,945,465
20170501|2017-04-06 07:30,6,945,945.75,945,945.5,474
20170501|2017-04-06 08:30,6,945.5,946,942,942.75,11375
20170501|2017-04-06 09:00,6,942.75,943,940.75,941.75,5490
20170501|2017-04-06 09:30,6,941.75,943.5,941,942.25,5131
20170501|2017-04-06 10:00,6,942,942.25,941,941.75,4121
20170501|2017-04-06 10:30,6,941.75,942,940,940,3170
20170501|2017-04-06 11:00,6,940.25,941.5,940,941.25,2099
20170501|2017-04-06 11:30,6,941,941.25,940.25,940.25,993
20170501|2017-04-06 12:00,6,940,942,940,941.5,2794
20170501|2017-04-06 12:30,6,941.25,941.5,940.75,941.25,1855
20170501|2017-04-06 13:00,6,941,943.75,938.5,938.5,8961
20170501|2017-04-06 19:00,7,938.5,941,938.25,940.25,1775
20170501|2017-04-06 19:30,7,940.5,941.5,939.5,939.5,474
20170501|2017-04-06 20:00,7,939.5,940.75,939,940,713
20170501|2017-04-06 20:30,7,940.25,941.5,940,941.25,464
20170501|2017-04-06 21:00,7,941.25,941.25,940.25,940.5,174
20170501|2017-04-06 21:30,7,940.5,940.75,939.75,939.75,193
20170501|2017-04-06 22:00,7,939.5,940.25,939.25,939.5,189
20170501|2017-04-06 22:30,7,939.25,939.75,939.25,939.75,36
20170501|2017-04-06 23:00,7,939.75,940,939.5,940,68
20170501|2017-04-06 23:30,7,939.75,940.5,939.75,940.25,217
20170501|2017-04-07 00:00,7,940.25,940.75,940.25,940.25,92
20170501|2017-04-07 00:30,7,940.25,940.75,939,939.25,551
20170501|2017-04-07 01:00,7,939.25,940,938.75,939,488
20170501|2017-04-07 01:30,7,939.25,939.5,937.75,938.75,1262
20170501|2017-04-07 02:00,7,938.5,938.75,938,938.75,340
20170501|2017-04-07 02:30,7,938.75,939,938.25,938.75,186
20170501|2017-04-07 03:00,7,938.75,938.75,937.75,937.75,291
20170501|2017-04-07 03:30,7,938,938,937.5,937.5,333
20170501|2017-04-07 04:00,7,937.75,938,937.5,938,256
20170501|2017-04-07 04:30,7,938,939.25,938,939.25,256
20170501|2017-04-07 05:00,7,939,939.25,939,939.25,453
20170501|2017-04-07 05:30,7,939.5,939.5,939.25,939.25,93
20170501|2017-04-07 06:00,7,939.25,939.5,939,939.5,170
20170501|2017-04-07 06:30,7,939.25,940.5,939.25,940.5,438
20170501|2017-04-07 07:00,7,940.25,941.25,939.75,939.75,861
20170501|2017-04-07 07:30,7,939.75,941.25,939.75,940.75,611
20170501|2017-04-07 08:30,7,940.75,941.75,938.75,939.75,7782
20170501|2017-04-07 09:00,7,939.75,941.5,938.5,939,5443
20170501|2017-04-07 09:30,7,939,943.75,939,943.75,4724
20170501|2017-04-07 10:00,7,944,945.5,943.25,944,4704
20170501|2017-04-07 10:30,7,944,944.75,940.5,940.75,3467
20170501|2017-04-07 11:00,7,940.75,942,940,940.25,2325
20170501|2017-04-07 11:30,7,940.5,942,940,940.5,1908
20170501|2017-04-07 12:00,7,940.25,941.5,940.25,941.25,1393
20170501|2017-04-07 12:30,7,941.25,942.5,941,941.5,2835
20170501|2017-04-07 13:00,7,941.5,942.75,940,941.75,5541
20170501|2017-04-09 19:00,10,944.25,948,943.25,947,3260
20170501|2017-04-09 19:30,10,946.75,946.75,945.5,945.75,347
20170501|2017-04-09 20:00,10,945.5,945.75,941.75,943.25,1217
20170501|2017-04-09 20:30,10,943.5,943.5,942.5,943,314
20170501|2017-04-09 21:00,10,943,943.75,943,943.25,120
20170501|2017-04-09 21:30,10,943.25,943.75,942.25,942.5,712
20170501|2017-04-09 22:00,10,942.5,945,942.25,945,674
20170501|2017-04-09 22:30,10,944.75,945.75,944.75,945.25,250
20170501|2017-04-09 23:00,10,945.25,946,945.25,945.75,146
20170501|2017-04-09 23:30,10,946,946,945,945.25,158
20170501|2017-04-10 00:00,10,945.25,945.5,945,945,151
20170501|2017-04-10 00:30,10,945.25,949,944.5,949,1960
20170501|2017-04-10 01:00,10,948.75,949,947.5,947.75,1320
20170501|2017-04-10 01:30,10,947.75,948.25,946.75,946.75,1120
20170501|2017-04-10 02:00,10,946.75,947,945,946.5,854
20170501|2017-04-10 02:30,10,946.75,946.75,945.75,946,193
20170501|2017-04-10 03:00,10,946,947.25,946,947.25,240
20170501|2017-04-10 03:30,10,947.25,947.5,946.5,946.5,163
20170501|2017-04-10 04:00,10,946.5,947,946.5,946.5,74
20170501|2017-04-10 04:30,10,946.5,946.75,945.75,946,215
20170501|2017-04-10 05:00,10,946,946.5,945.75,946.25,85
20170501|2017-04-10 05:30,10,946.25,946.5,946.25,946.5,101
20170501|2017-04-10 06:00,10,946.25,946.5,945,946.25,445
20170501|2017-04-10 06:30,10,946.25,947.25,945.75,946.25,613
20170501|2017-04-10 07:00,10,946.25,947.75,946,947.75,1092
20170501|2017-04-10 07:30,10,947.5,947.75,946.75,947,415
20170501|2017-04-10 08:30,10,947.25,947.25,944.25,944.25,6737
20170501|2017-04-10 09:00,10,944.5,944.5,941,942.25,5890
20170501|2017-04-10 09:30,10,942.25,943.5,940.5,941,3314
20170501|2017-04-10 10:00,10,941,941.75,940.75,941.5,1559
20170501|2017-04-10 10:30,10,941.25,942,939.25,942,3241
20170501|2017-04-10 11:00,10,942,942.75,941.75,942,1718
20170501|2017-04-10 11:30,10,942,942.25,941,941.25,1907
20170501|2017-04-10 12:00,10,941.25,941.75,940.25,940.75,2070
20170501|2017-04-10 12:30,10,940.75,941.75,940.5,941.5,1684
20170501|2017-04-10 13:00,10,941.5,942,941,941.75,4384
20170501|2017-04-10 19:00,11,941.75,942.25,941,942.25,686
20170501|2017-04-10 19:30,11,942.25,942.5,941.25,942.5,441
20170501|2017-04-10 20:00,11,942.25,944.75,942,943.75,1402
20170501|2017-04-10 20:30,11,943.75,944,943.25,943.5,263
20170501|2017-04-10 21:00,11,943.25,943.25,942.5,943,240
20170501|2017-04-10 21:30,11,943.25,943.5,942.25,943,585
20170501|2017-04-10 22:00,11,943,944.25,943,944,458
20170501|2017-04-10 22:30,11,943.75,944,943.75,944,107
20170501|2017-04-10 23:00,11,943.75,944,943.75,943.75,21
20170501|2017-04-10 23:30,11,943.75,943.75,943.25,943.25,39
20170501|2017-04-11 00:00,11,943.5,943.75,943.5,943.5,25
20170501|2017-04-11 00:30,11,943.75,943.75,942.75,943,170
20170501|2017-04-11 01:00,11,943,944.5,942.75,944.25,538
20170501|2017-04-11 01:30,11,944.25,945,944,944.75,908
20170501|2017-04-11 02:00,11,944.75,945,943.5,943.75,231
20170501|2017-04-11 02:30,11,943.75,944.25,943.25,944,445
20170501|2017-04-11 03:00,11,944,944.75,943.5,944.75,255
20170501|2017-04-11 03:30,11,944.75,944.75,944.25,944.5,153
20170501|2017-04-11 04:00,11,944.5,944.5,944.25,944.25,42
20170501|2017-04-11 04:30,11,944.5,944.5,944.25,944.5,248
20170501|2017-04-11 05:00,11,944.5,944.5,944,944.25,84
20170501|2017-04-11 05:30,11,944.25,944.25,944,944.25,354
20170501|2017-04-11 06:00,11,944.5,944.5,943.5,943.75,185
20170501|2017-04-11 06:30,11,943.75,943.75,942.5,942.5,669
20170501|2017-04-11 07:00,11,942.5,943.25,942.25,942.75,777
20170501|2017-04-11 07:30,11,942.75,943,942.25,942.5,266
20170501|2017-04-11 08:30,11,942,943.25,936.5,938.25,11259
20170501|2017-04-11 09:00,11,938.25,938.25,934.25,935.25,7780
20170501|2017-04-11 09:30,11,935.5,937.75,935.25,936.75,5458
20170501|2017-04-11 10:00,11,936.75,937,935.5,935.75,4285
20170501|2017-04-11 10:30,11,935.75,937.75,935.5,936.75,3863
20170501|2017-04-11 11:00,11,936.5,936.75,929.75,935.25,21354
20170501|2017-04-11 11:30,11,935.5,936.5,932,934.75,4996
20170501|2017-04-11 12:00,11,934.75,937.75,934,937.25,4727
20170501|2017-04-11 12:30,11,937.25,937.75,935.75,936.5,2508
20170501|2017-04-11 13:00,11,936.75,943.25,936.5,942.25,12875
20170501|2017-04-11 19:00,12,942.25,943.75,941.25,942,1873
20170501|2017-04-11 19:30,12,942,943,942,942.25,253
20170501|2017-04-11 20:00,12,942,949.5,942,948.25,5468
20170501|2017-04-11 20:30,12,948.5,948.75,947,948.75,1005
20170501|2017-04-11 21:00,12,948.75,948.75,946,946.75,553
20170501|2017-04-11 21:30,12,946.5,946.75,945.5,946.5,540
20170501|2017-04-11 22:00,12,946.5,947.25,946.25,946.25,274
20170501|2017-04-11 22:30,12,946.5,946.75,946.25,946.25,124
20170501|2017-04-11 23:00,12,946.5,947,946.25,946.5,51
20170501|2017-04-11 23:30,12,946.5,947,946.5,946.5,126
20170501|2017-04-12 00:00,12,946.5,946.75,946.25,946.75,167
20170501|2017-04-12 00:30,12,946.5,946.5,945,945.75,972
20170501|2017-04-12 01:00,12,945.75,946.25,944.5,945.5,652
20170501|2017-04-12 01:30,12,945.5,945.5,943.25,944,1156
20170501|2017-04-12 02:00,12,944,944.75,943.75,944.5,270
20170501|2017-04-12 02:30,12,944.75,945.5,944.5,945.5,344
20170501|2017-04-12 03:00,12,945.5,946.5,945.25,946,626
20170501|2017-04-12 03:30,12,946,946.5,945.75,946.25,274
20170501|2017-04-12 04:00,12,946.25,946.25,945,945.5,397
20170501|2017-04-12 04:30,12,945.5,945.75,945,945,379
20170501|2017-04-12 05:00,12,945,945.25,944.75,945.25,311
20170501|2017-04-12 05:30,12,945,945.5,945,945.25,173
20170501|2017-04-12 06:00,12,945,945.5,945,945.25,217
20170501|2017-04-12 06:30,12,945.25,945.25,944.75,945.25,274
20170501|2017-04-12 07:00,12,945.25,946.5,944.75,945,1257
20170501|2017-04-12 07:30,12,945.25,945.5,945,945.25,263
20170501|2017-04-12 08:30,12,945.75,947.75,944.5,946,7732
20170501|2017-04-12 09:00,12,946,948.75,946,948.5,5911
20170501|2017-04-12 09:30,12,948.5,948.75,947,947.75,4195
20170501|2017-04-12 10:00,12,947.75,948.5,947.75,948.25,2758
20170501|2017-04-12 10:30,12,948.25,949.25,948,948.25,3244
20170501|2017-04-12 11:00,12,948.5,948.75,948,948,1538
20170501|2017-04-12 11:30,12,948,948.75,947.75,948.25,1865
20170501|2017-04-12 12:00,12,948.25,951.5,948,949.75,5916
20170501|2017-04-12 12:30,12,950,950.75,949.25,950.25,3364
20170501|2017-04-12 13:00,12,950.5,950.5,947.5,948.5,6356
20170501|2017-04-12 19:00,13,947.25,950.5,946.75,949.75,1010
20170501|2017-04-12 19:30,13,949.75,950.25,949.5,950,175
20170501|2017-04-12 20:00,13,950.25,954,950.25,953.75,2016
20170501|2017-04-12 20:30,13,953.75,953.75,951.5,951.5,709
20170501|2017-04-12 21:00,13,951.5,952,950.75,952,298
20170501|2017-04-12 21:30,13,952.25,952.75,951.75,952.5,300
20170501|2017-04-12 22:00,13,952.5,954.5,952.25,954.5,862
20170501|2017-04-12 22:30,13,954.25,954.75,953.5,954.75,414
20170501|2017-04-12 23:00,13,954.75,955.25,954.5,955,467
20170501|2017-04-12 23:30,13,954.75,954.75,954.25,954.5,109
20170501|2017-04-13 00:00,13,954.25,955,954.25,954.75,361
20170501|2017-04-13 00:30,13,954.75,956,954.75,955.75,1067
20170501|2017-04-13 01:00,13,955.75,956,955,955.75,541
20170501|2017-04-13 01:30,13,956,957,955.75,956.75,1248
20170501|2017-04-13 02:00,13,956.5,957.25,956.25,956.5,617
20170501|2017-04-13 02:30,13,956.5,956.75,956.25,956.5,214
20170501|2017-04-13 03:00,13,956.5,956.5,956,956.5,181
20170501|2017-04-13 03:30,13,956.5,956.75,956,956.25,298
20170501|2017-04-13 04:00,13,956.5,956.75,956,956,173
20170501|2017-04-13 04:30,13,956.25,957.5,956.25,957,547
20170501|2017-04-13 05:00,13,957,957.75,956.75,957.25,403
20170501|2017-04-13 05:30,13,957.25,958.5,957,958,840
20170501|2017-04-13 06:00,13,958,958.5,956.75,956.75,573
20170501|2017-04-13 06:30,13,956.5,956.5,956,956,564
20170501|2017-04-13 07:00,13,956,956.5,955.75,956.5,457
20170501|2017-04-13 07:30,13,956.25,957,956,956.75,980
20170501|2017-04-13 08:30,13,956,959.5,955.25,958,9470
20170501|2017-04-13 09:00,13,957.75,959,955.25,956.75,4996
20170501|2017-04-13 09:30,13,956.75,958.5,956.25,956.75,3155
20170501|2017-04-13 10:00,13,957,957.75,956.5,957.75,1631
20170501|2017-04-13 10:30,13,957.5,959,957.5,957.75,2653
20170501|2017-04-13 11:00,13,958,958.25,957,957.75,1981
20170501|2017-04-13 11:30,13,957.75,957.75,955.5,955.75,1764
20170501|2017-04-13 12:00,13,956,956.75,954.25,954.25,2809
20170501|2017-04-13 12:30,13,954.5,954.75,952.5,953.25,3177
20170501|2017-04-13 13:00,13,953.25,957.75,953.25,957.25,5586
20170501|2017-04-16 19:00,17,958.75,961,957.25,960,3700
20170501|2017-04-16 19:30,17,959.75,960.25,959.25,959.5,494
20170501|2017-04-16 20:00,17,959.75,962,959.75,961.5,1771
20170501|2017-04-16 20:30,17,961.5,961.5,958.5,958.75,745
20170501|2017-04-16 21:00,17,958.75,959,958,958,180
20170501|2017-04-16 21:30,17,958.25,959,957.25,957.25,508
20170501|2017-04-16 22:00,17,957,957.75,956.75,957.25,802
20170501|2017-04-16 22:30,17,957.25,957.25,956.5,956.5,212
20170501|2017-04-16 23:00,17,956.75,957,956.5,956.75,25
20170501|2017-04-16 23:30,17,956.5,956.5,956.25,956.25,26
20170501|2017-04-17 00:00,17,956.25,956.5,956.25,956.5,49
20170501|2017-04-17 00:30,17,956.5,957.5,956.5,957.25,231
20170501|2017-04-17 01:00,17,957,957.25,956.25,957,288
20170501|2017-04-17 01:30,17,956.75,957.25,956.25,956.25,371
20170501|2017-04-17 02:00,17,956.5,958,956.5,957.5,258
20170501|2017-04-17 02:30,17,957.75,958.25,957,957,109
20170501|2017-04-17 03:00,17,957.25,957.25,956.5,956.5,63
20170501|2017-04-17 03:30,17,956.5,956.5,956.25,956.25,100
20170501|2017-04-17 04:00,17,956,956.5,956,956.5,100
20170501|2017-04-17 04:30,17,956.75,957.25,956.75,956.75,58
20170501|2017-04-17 05:00,17,956.75,957.25,956.5,957.25,135
20170501|2017-04-17 05:30,17,957.25,957.25,956.75,956.75,118
20170501|2017-04-17 06:00,17,956.75,956.75,956.25,956.5,154
20170501|2017-04-17 06:30,17,956.25,956.5,955.75,956.25,234
20170501|2017-04-17 07:00,17,956.25,957,955.75,956,393
20170501|2017-04-17 07:30,17,956.25,956.5,955.75,956,189
20170501|2017-04-17 08:30,17,956.5,958.5,953.5,957.25,7049
20170501|2017-04-17 09:00,17,957.5,959,955.25,958.5,5797
20170501|2017-04-17 09:30,17,958.5,959.25,957,957.25,4776
20170501|2017-04-17 10:00,17,957.25,957.5,956.25,957,4879
20170501|2017-04-17 10:30,17,957,957.25,954.5,955.5,3093
20170501|2017-04-17 11:00,17,955.5,955.5,953.5,954.25,3054
20170501|2017-04-17 11:30,17,954,954.25,951.5,951.5,2444
20170501|2017-04-17 12:00,17,951.75,953.5,951.75,953,1769
20170501|2017-04-17 12:30,17,953.25,955,953.25,954,2456
20170501|2017-04-17 13:00,17,954.25,954.5,951.75,952,3670
20170501|2017-04-17 19:00,18,952.5,953.25,952,952.25,764
20170501|2017-04-17 19:30,18,952.25,953,952.25,952.75,189
20170501|2017-04-17 20:00,18,952.75,954.25,952,953.5,897
20170501|2017-04-17 20:30,18,953.25,955,953.25,953.75,736
20170501|2017-04-17 21:00,18,953.75,954.25,953.5,953.5,85
20170501|2017-04-17 21:30,18,953.5,953.5,950.5,951.25,927
20170501|2017-04-17 22:00,18,951,951.75,951,951.25,248
20170501|2017-04-17 22:30,18,951,951.5,951,951,78
20170501|2017-04-17 23:00,18,951,951,950,950.25,261
20170501|2017-04-17 23:30,18,950,950.25,950,950.25,13
20170501|2017-04-18 00:00,18,950,950.25,950,950.25,31
20170501|2017-04-18 00:30,18,950.25,950.25,948.75,950,705
20170501|2017-04-18 01:00,18,949.75,950.5,949,949.25,310
20170501|2017-04-18 01:30,18,949.25,949.5,948.75,949.25,513
20170501|2017-04-18 02:00,18,949.25,949.75,948.75,948.75,494
20170501|2017-04-18 02:30,18,948.75,949,948.5,948.5,426
20170501|2017-04-18 03:00,18,948.5,948.75,948.5,948.5,907
20170501|2017-04-18 03:30,18,948.5,948.75,948.5,948.5,77
20170501|2017-04-18 04:00,18,948.5,949,948.5,949,154
20170501|2017-04-18 04:30,18,948.75,949.25,948.75,949,328
20170501|2017-04-18 05:00,18,949,949.25,948.5,949,577
20170501|2017-04-18 05:30,18,948.75,949.25,948.75,949.25,50
20170501|2017-04-18 06:00,18,949.25,949.25,949,949.25,134
20170501|2017-04-18 06:30,18,949.25,949.25,949,949,303
20170501|2017-04-18 07:00,18,949,949,947.75,948.5,1031
20170501|2017-04-18 07:30,18,948.5,948.5,947.75,947.75,333
20170501|2017-04-18 08:30,18,948,948.5,942,942,12808
20170501|2017-04-18 09:00,18,942,944,941.25,942.25,5615
20170501|2017-04-18 09:30,18,942,942.75,939.75,942.5,8356
20170501|2017-04-18 10:00,18,942.5,944.75,942,942.5,7031
20170501|2017-04-18 10:30,18,942.75,942.75,941.25,941.75,2122
20170501|2017-04-18 11:00,18,942,942.75,941.5,941.5,958
20170501|2017-04-18 11:30,18,941.75,942,941,942,1303
20170501|2017-04-18 12:00,18,942,943,941,943,1718
20170501|2017-04-18 12:30,18,943,944.5,942.5,944,2991
20170501|2017-04-18 13:00,18,944,947,943.75,946.75,5326
20170501|2017-04-18 19:00,19,947,947,945.25,945.5,793
20170501|2017-04-18 19:30,19,945.25,946,945,945,199
20170501|2017-04-18 20:00,19,945,946.75,942.75,946.5,1691
20170501|2017-04-18 20:30,19,946.5,949.5,946.25,949.5,1793
20170501|2017-04-18 21:00,19,949.5,949.5,948.5,949,804
20170501|2017-04-18 21:30,19,949,949.5,948.5,948.75,342
20170501|2017-04-18 22:00,19,949,949.25,948.75,949,273
20170501|2017-04-18 22:30,19,949.25,949.25,948.75,948.75,56
20170501|2017-04-18 23:00,19,949,949,948.5,948.5,41
20170501|2017-04-18 23:30,19,948.25,948.75,948,948.75,130
20170501|2017-04-19 00:00,19,948.75,949.25,948.75,949.25,72
20170501|2017-04-19 00:30,19,949,949.25,948,948,265
20170501|2017-04-19 01:00,19,948.25,948.5,947.25,947.75,299
20170501|2017-04-19 01:30,19,947.75,949.75,946.5,949.75,683
20170501|2017-04-19 02:00,19,949.5,949.5,948.75,949.25,189
20170501|2017-04-19 02:30,19,949,949.5,948.75,949.25,152
20170501|2017-04-19 03:00,19,949.5,950,949.25,950,230
20170501|2017-04-19 03:30,19,950,950.25,949,949,158
20170501|2017-04-19 04:00,19,949.25,950,949.25,950,71
20170501|2017-04-19 04:30,19,949.75,951.25,949.75,951.25,584
20170501|2017-04-19 05:00,19,951.25,951.25,951,951,279
20170501|2017-04-19 05:30,19,951.25,951.75,950.75,951.25,867
20170501|2017-04-19 06:00,19,951.25,951.25,950,951,728
20170501|2017-04-19 06:30,19,950.75,951,949.25,949.75,826
20170501|2017-04-19 07:00,19,949.75,951,949.5,950.75,814
20170501|2017-04-19 07:30,19,951,951,949.75,950.5,1116
20170501|2017-04-19 08:30,19,950.5,954,950.5,952,10962
20170501|2017-04-19 09:00,19,952.25,953.75,950.25,953.25,5333
20170501|2017-04-19 09:30,19,953.25,954.5,951.75,951.75,3173
20170501|2017-04-19 10:00,19,951.75,951.75,949.25,949.25,3252
20170501|2017-04-19 10:30,19,949.5,951.75,948.75,951.5,2379
20170501|2017-04-19 11:00,19,951.75,954,950.75,953.5,3773
20170501|2017-04-19 11:30,19,953.5,953.75,951.5,951.5,2654
20170501|2017-04-19 12:00,19,951.75,952.25,951,951,2048
20170501|2017-04-19 12:30,19,951,951.75,949.75,949.75,3002
20170501|2017-04-19 13:00,19,950,951.5,948.5,950.5,6240
20170501|2017-04-19 19:00,20,950,952.5,947.5,951.5,7653
20170501|2017-04-19 19:30,20,951.75,952.5,948.5,950.25,2321
20170501|2017-04-19 20:00,20,950,953,948.25,948.75,2640
20170501|2017-04-19 20:30,20,948.5,949.25,946.75,947.5,1581
20170501|2017-04-19 21:00,20,947.5,948.75,946,948.25,2683
20170501|2017-04-19 21:30,20,948.25,949.75,948.25,949.5,167
20170501|2017-04-19 22:00,20,949.25,949.75,948.5,949,128
20170501|2017-04-19 22:30,20,948.75,949.25,948.75,948.75,26
20170501|2017-04-19 23:00,20,948.75,949,948.75,948.75,26
20170501|2017-04-19 23:30,20,949,949,949,949,1
20170501|2017-04-20 00:00,20,949,949,948.5,949,60
20170501|2017-04-20 00:30,20,948.75,952,948.5,951.5,1015
20170501|2017-04-20 01:00,20,952,953,951.25,951.75,780
20170501|2017-04-20 01:30,20,951.75,953.75,951.75,953,541
20170501|2017-04-20 02:00,20,953.25,953.25,952.75,953.25,122
20170501|2017-04-20 02:30,20,953.25,953.25,952.5,952.5,42
20170501|2017-04-20 03:00,20,952.75,954.25,952.5,953,392
20170501|2017-04-20 03:30,20,953.25,953.5,953,953,80
20170501|2017-04-20 04:00,20,953.25,953.5,953,953,150
20170501|2017-04-20 04:30,20,953.25,953.25,953,953.25,48
20170501|2017-04-20 05:00,20,953.25,954.25,953.25,954,434
20170501|2017-04-20 05:30,20,953.75,954.25,953.5,953.5,79
20170501|2017-04-20 06:00,20,953.5,953.75,953,953.5,176
20170501|2017-04-20 06:30,20,953.75,953.75,953.25,953.25,107
20170501|2017-04-20 07:00,20,953.25,955.75,953,953.75,1432
20170501|2017-04-20 07:30,20,954,955,953.5,954.25,515
20170501|2017-04-20 08:30,20,954,954.5,949,949,5286
20170501|2017-04-20 09:00,20,949,951.75,948.25,948.5,3814
20170501|2017-04-20 09:30,20,948.5,951.25,948,950,2897
20170501|2017-04-20 10:00,20,950,951,949.5,950.25,1007
20170501|2017-04-20 10:30,20,950.25,951,948.5,948.75,1278
20170501|2017-04-20 11:00,20,949,951.5,948.5,950.5,1628
20170501|2017-04-20 11:30,20,950.5,950.5,948.25,948.5,1261
20170501|2017-04-20 12:00,20,948.5,948.5,946.25,947,1550
20170501|2017-04-20 12:30,20,947,947.5,946.5,947.5,1660
20170501|2017-04-20 13:00,20,947.5,948.5,946.25,946.75,2628
20170501|2017-04-20 19:00,21,946,947.75,944.75,947.5,836
20170501|2017-04-20 19:30,21,947.75,948.75,947.5,948.5,315
20170501|2017-04-20 20:00,21,948.75,950.75,948.75,949.75,438
20170501|2017-04-20 20:30,21,949.5,949.5,947.5,948.75,275
20170501|2017-04-20 21:00,21,948.75,948.75,948.5,948.75,28
20170501|2017-04-20 21:30,21,949,949.25,948,948.75,134
20170501|2017-04-20 22:00,21,948.75,949.5,948.75,949.25,126
20170501|2017-04-20 22:30,21,949,949,948.75,948.75,83
20170501|2017-04-20 23:00,21,949,949,948.75,948.75,35
20170501|2017-04-20 23:30,21,948.75,949.25,948.75,949.25,71
20170501|2017-04-21 00:00,21,949.25,949.75,949.25,949.75,54
20170501|2017-04-21 00:30,21,949.25,951,949,950.25,265
20170501|2017-04-21 01:00,21,950.25,950.25,948.5,948.75,219
20170501|2017-04-21 01:30,21,949,949.75,948.25,948.75,180
20170501|2017-04-21 02:00,21,948.75,949,947.5,947.5,135
20170501|2017-04-21 02:30,21,947.5,947.75,947.25,947.75,95
20170501|2017-04-21 03:00,21,947.75,949.75,947.5,949.25,172
20170501|2017-04-21 03:30,21,948.5,949.5,948.5,948.5,39
20170501|2017-04-21 04:00,21,948.5,948.75,948.5,948.75,42
20170501|2017-04-21 04:30,21,949,949.5,949,949.25,53
20170501|2017-04-21 05:00,21,949.5,950.5,949.25,949.75,119
20170501|2017-04-21 05:30,21,949.75,949.75,949.25,949.5,18
20170501|2017-04-21 06:00,21,949.5,950.5,949.25,950.25,109
20170501|2017-04-21 06:30,21,950,951,950,950.5,135
20170501|2017-04-21 07:00,21,950.25,951.5,950.25,950.25,486
20170501|2017-04-21 07:30,21,950.25,950.5,948.75,950.5,534
20170501|2017-04-21 08:30,21,950,951,947.25,947.5,3676
20170501|2017-04-21 09:00,21,947.5,948.5,946,948,1673
20170501|2017-04-21 09:30,21,948,948,945.25,947,2632
20170501|2017-04-21 10:00,21,947,949.5,946.5,949,1776
20170501|2017-04-21 10:30,21,949,950.25,948,950,1807
20170501|2017-04-21 11:00,21,949.75,951,949.25,949.5,1284
20170501|2017-04-21 11:30,21,949.5,949.75,948,948.5,926
20170501|2017-04-21 12:00,21,948.5,949.5,948.25,949.25,715
20170501|2017-04-21 12:30,21,949.25,952,949,951,2689
20170501|2017-04-21 13:00,21,951.25,952.75,950.5,951,5774
20170501|2017-04-23 19:00,24,951.5,953.5,951.5,953,669
20170501|2017-04-23 19:30,24,953,954,952.5,952.75,170
20170501|2017-04-23 20:00,24,953,958,952,957.5,1432
20170501|2017-04-23 20:30,24,957.5,957.75,956.5,957.75,372
20170501|2017-04-23 21:00,24,957.75,958,956.75,956.75,128
20170501|2017-04-23 21:30,24,957,957,955.25,955.75,250
20170501|2017-04-23 22:00,24,955.75,957,955.75,956.75,50
20170501|2017-04-23 22:30,24,956.75,956.75,956,956.25,74
20170501|2017-04-23 23:00,24,956.25,957.25,956,956.75,160
20170501|2017-04-23 23:30,24,956.75,957,956.75,956.75,6
20170501|2017-04-24 00:00,24,956.75,957.25,956.75,956.75,17
20170501|2017-04-24 00:30,24,957.25,957.75,956.5,956.75,43
20170501|2017-04-24 01:00,24,956.75,958,956.75,957.75,66
20170501|2017-04-24 01:30,24,957.5,957.75,957.25,957.75,30
20170501|2017-04-24 02:00,24,957.5,958.75,957.25,958.25,388
20170501|2017-04-24 02:30,24,958,958.25,957.75,958.25,41
20170501|2017-04-24 03:00,24,958.25,958.5,958,958.25,42
20170501|2017-04-24 03:30,24,958.25,958.5,957.75,957.75,27
20170501|2017-04-24 04:00,24,957.75,958,957.5,958,7
20170501|2017-04-24 04:30,24,957.5,958,957.5,958,39
20170501|2017-04-24 05:00,24,958.25,958.25,958,958,16
20170501|2017-04-24 05:30,24,958.25,958.25,957.75,957.75,18
20170501|2017-04-24 06:00,24,958,958,957.75,958,44
20170501|2017-04-24 06:30,24,957.75,958,957.75,958,66
20170501|2017-04-24 07:00,24,958,958.25,957.75,958.25,110
20170501|2017-04-24 07:30,24,958.25,958.25,957.75,958,109
20170501|2017-04-24 08:30,24,958,959.75,956.25,956.75,3542
20170501|2017-04-24 09:00,24,956.75,958.75,956.75,957.25,723
20170501|2017-04-24 09:30,24,957.25,959.5,957.25,958.5,1275
20170501|2017-04-24 10:00,24,958.25,958.5,956.5,957.75,1220
20170501|2017-04-24 10:30,24,957.75,958.75,956.75,957.25,999
20170501|2017-04-24 11:00,24,957,957.5,956.25,956.75,572
20170501|2017-04-24 11:30,24,956.75,957.25,956,957,702
20170501|2017-04-24 12:00,24,957,959,957,958.75,666
20170501|2017-04-24 12:30,24,958.75,960.5,957.75,957.75,2004
20170501|2017-04-24 13:00,24,957.75,962.25,956.25,959.75,4291
20170501|2017-04-24 19:00,25,959,959.75,957,958.5,496
20170501|2017-04-24 19:30,25,958.25,959,958,958.75,110
20170501|2017-04-24 20:00,25,958.5,958.75,955.5,955.75,442
20170501|2017-04-24 20:30,25,956,957.5,956,957,59
20170501|2017-04-24 21:00,25,957.25,957.75,957,957.25,34
20170501|2017-04-24 21:30,25,957.5,958.25,957.5,958,37
20170501|2017-04-24 22:00,25,957.75,958,957.25,957.75,17
20170501|2017-04-24 22:30,25,957.5,957.5,957.5,957.5,6
20170501|2017-04-24 23:00,25,957.75,957.75,957.5,957.5,9
20170501|2017-04-24 23:30,25,957.75,957.75,957.25,957.5,21
20170501|2017-04-25 00:00,25,957.25,957.5,957.25,957.25,3
20170501|2017-04-25 00:30,25,957.75,959,956.25,956.25,136
20170501|2017-04-25 01:00,25,956.25,956.5,954.75,955.25,440
20170501|2017-04-25 01:30,25,955.25,956.25,954.25,956.25,211
20170501|2017-04-25 02:00,25,956.25,956.25,955,955.5,146
20170501|2017-04-25 02:30,25,955.25,956,955,955.75,55
20170501|2017-04-25 03:00,25,955.75,956,955.25,956,106
20170501|2017-04-25 03:30,25,956.25,956.25,955.25,955.5,57
20170501|2017-04-25 04:00,25,955.5,955.75,955.25,955.75,12
20170501|2017-04-25 04:30,25,955.75,956.75,955.75,956.75,26
20170501|2017-04-25 05:00,25,956.75,957.25,956.25,956.75,273
20170501|2017-04-25 05:30,25,956.75,957,956.5,957,27
20170501|2017-04-25 06:00,25,957,958,957,957.5,34
20170501|2017-04-25 06:30,25,957.5,957.75,956.5,956.5,48
20170501|2017-04-25 07:00,25,956.5,956.75,955.5,956,159
20170501|2017-04-25 07:30,25,956,957.25,955.75,956.75,73
20170501|2017-04-25 08:30,25,956.75,957.75,954.75,955.75,2024
20170501|2017-04-25 09:00,25,955.5,961,955.25,958.25,2340
20170501|2017-04-25 09:30,25,958,959,955.5,955.75,1163
20170501|2017-04-25 10:00,25,955.5,957,955,957,739
20170501|2017-04-25 10:30,25,957,957.25,955,956.25,942
20170501|2017-04-25 11:00,25,956,956.75,955.5,956.25,486
20170501|2017-04-25 11:30,25,956.25,956.75,955,956,797
20170501|2017-04-25 12:00,25,956,956,955,955.25,579
20170501|2017-04-25 12:30,25,955.25,957,955,956.25,1238
20170501|2017-04-25 13:00,25,955.75,957,954,955,1833
20170501|2017-04-25 19:00,26,955,957.5,955,957.25,184
20170501|2017-04-25 19:30,26,956.75,957.25,956.5,956.75,35
20170501|2017-04-25 20:00,26,956.75,958,956.5,956.5,120
20170501|2017-04-25 20:30,26,956.75,957.75,956.75,957.75,74
20170501|2017-04-25 21:00,26,957.25,957.25,954,954.25,106
20170501|2017-04-25 21:30,26,954.25,954.5,953,953.75,105
20170501|2017-04-25 22:00,26,953.25,953.25,952,952.25,306
20170501|2017-04-25 22:30,26,952,952,951.5,951.5,37
20170501|2017-04-25 23:00,26,951.75,952,951.75,952,2
20170501|2017-04-25 23:30,26,952,952.25,952,952.25,14
20170501|2017-04-26 00:00,26,952.5,952.5,952.5,952.5,4
20170501|2017-04-26 00:30,26,952.5,953.75,952.5,953.5,27
20170501|2017-04-26 01:00,26,952,952,951,951,109
20170501|2017-04-26 01:30,26,950.75,950.75,950,950,165
20170501|2017-04-26 02:00,26,950.25,950.5,950,950.25,61
20170501|2017-04-26 02:30,26,950.25,951.25,950,951,19
20170501|2017-04-26 03:00,26,951.25,951.25,951,951,2
20170501|2017-04-26 03:30,26,951.5,951.5,951.25,951.25,63
20170501|2017-04-26 04:00,26,951.5,953,951.5,952.75,110
20170501|2017-04-26 04:30,26,953,953,953,953,3
20170501|2017-04-26 05:00,26,953.75,954,953,953,17
20170501|2017-04-26 05:30,26,953.25,954,953.25,954,10
20170501|2017-04-26 06:00,26,954,954.25,952.75,953,32
20170501|2017-04-26 06:30,26,952.75,953.5,952.25,953.25,72
20170501|2017-04-26 07:00,26,953.5,953.5,952,952,77
20170501|2017-04-26 07:30,26,952,952.75,951.25,952.25,58
20170501|2017-04-26 08:30,26,951.5,954.5,951,951.25,1897
20170501|2017-04-26 09:00,26,951.75,952.5,951.25,952.25,418
20170501|2017-04-26 09:30,26,952.25,956.75,952.25,956.25,1165
20170501|2017-04-26 10:00,26,956.5,958,956.5,956.5,1115
20170501|2017-04-26 10:30,26,956.75,957,954,954.25,1214
20170501|2017-04-26 11:00,26,954.25,954.75,952.25,952.5,1135
20170501|2017-04-26 11:30,26,952.25,952.5,948.5,948.75,1084
20170501|2017-04-26 12:00,26,948.75,948.75,945.75,946,1054
20170501|2017-04-26 12:30,26,946,948,944.5,946.75,1436
20170501|2017-04-26 13:00,26,946.75,947.25,944.75,945.25,1288
20170501|2017-04-26 19:00,27,944.5,947.25,944.5,946.75,226
20170501|2017-04-26 19:30,27,947.25,947.5,946.75,947,25
20170501|2017-04-26 20:00,27,947.5,949,946.75,946.75,61
20170501|2017-04-26 20:30,27,946.5,947.25,946.5,947,241
20170501|2017-04-26 21:00,27,946.75,947,946.75,946.75,89
20170501|2017-04-26 21:30,27,947,948.25,946.75,948.25,323
20170501|2017-04-26 22:00,27,948,948,948,948,15
20170501|2017-04-26 22:30,27,948,948,948,948,6
20170501|2017-04-26 23:00,27,948,948,948,948,9
20170501|2017-04-27 00:00,27,947.5,947.5,947,947,41
20170501|2017-04-27 00:30,27,947,947.5,946.25,946.25,12
20170501|2017-04-27 01:00,27,946.5,946.5,946.25,946.25,12
20170501|2017-04-27 01:30,27,945.25,945.25,943.5,943.75,43
20170501|2017-04-27 02:00,27,943.75,945.25,943.5,945.25,34
20170501|2017-04-27 02:30,27,945.25,945.25,944.5,945,17
20170501|2017-04-27 03:00,27,945.25,945.25,945,945.25,21
20170501|2017-04-27 03:30,27,945.25,945.5,944.5,944.5,18
20170501|2017-04-27 04:00,27,944.75,944.75,944.75,944.75,1
20170501|2017-04-27 04:30,27,944.75,944.75,944.5,944.5,8
20170501|2017-04-27 05:00,27,945,945,944.5,945,7
20170501|2017-04-27 06:00,27,945,945,945,945,4
20170501|2017-04-27 06:30,27,945.25,945.25,944.75,945,18
20170501|2017-04-27 07:00,27,945,945.5,944.5,945.25,74
20170501|2017-04-27 07:30,27,945.75,947.75,945.5,947.5,98
20170501|2017-04-27 08:30,27,946.5,950.5,945.75,949.75,722
20170501|2017-04-27 09:00,27,949.75,949.75,947.5,949.25,716
20170501|2017-04-27 09:30,27,949.25,949.5,946.75,948.25,313
20170501|2017-04-27 10:00,27,947.75,949.75,947.25,948.25,257
20170501|2017-04-27 10:30,27,948.5,948.5,945,946.5,293
20170501|2017-04-27 11:00,27,946.25,948,946.25,947.75,546
20170501|2017-04-27 11:30,27,948,948.75,947.5,948.25,473
20170501|2017-04-27 12:00,27,948,949,947.5,949,166
20170501|2017-04-27 12:30,27,948.75,949,947,947.25,209
20170501|2017-04-27 13:00,27,947.25,948,945,945.75,1134
20170501|2017-04-27 19:00,28,945,946.5,945,946.5,37
20170501|2017-04-27 22:00,28,946.25,947,946.25,947,5
20170501|2017-04-27 23:30,28,947,947,947,947,5
20170501|2017-04-28 00:30,28,946.5,946.5,945,945,11
20170501|2017-04-28 01:00,28,945.25,945.25,944.75,944.75,6
20170501|2017-04-28 02:30,28,945.5,945.5,945.25,945.25,6
20170501|2017-04-28 04:00,28,945.75,945.75,945.75,945.75,5
20170501|2017-04-28 04:30,28,946,946,946,946,1
20170501|2017-04-28 05:30,28,945.5,945.75,945.25,945.75,8
20170501|2017-04-28 06:30,28,945.75,947,945.75,946,26
20170501|2017-04-28 07:00,28,945.5,945.75,945,945.25,24
20170501|2017-04-28 07:30,28,945,945.5,945,945.25,26
20170501|2017-04-28 08:30,28,944.75,946.75,941.75,945.5,946
20170501|2017-04-28 09:00,28,945.75,946,942.25,943.5,107
20170501|2017-04-28 09:30,28,942.25,943,941.5,943,207
20170501|2017-04-28 10:00,28,943.5,943.5,942,942.25,115
20170501|2017-04-28 10:30,28,942.25,944.75,942,944.75,108
20170501|2017-04-28 11:00,28,944.5,944.75,943.75,944.5,56
20170501|2017-04-28 11:30,28,944.5,945.25,943.75,945.25,74
20170501|2017-04-28 12:00,28,945.5,946,944.75,945.5,139
20170501|2017-04-28 12:30,28,944.75,945,943.75,943.75,97
20170501|2017-04-28 13:00,28,943.75,947,943.25,944.25,383
20170501|2017-04-30 19:00,1,950,951.25,950,950.75,5
20170501|2017-04-30 20:30,1,950,950,950,950,1
20170501|2017-04-30 21:30,1,950.25,950.25,950.25,950.25,1
20170501|2017-05-01 04:30,1,953.25,953.5,953.25,953.25,23
20170501|2017-05-01 07:00,1,953.25,953.25,953.25,953.25,1
20170501|2017-05-01 07:30,1,953.75,954.5,953.75,954.5,6
20170501|2017-05-01 08:30,1,955,962.5,954.25,962.5,73
20170501|2017-05-01 09:00,1,960.75,960.75,957.5,958.5,23
20170501|2017-05-01 09:30,1,960.25,962.5,959.5,959.75,93
20170501|2017-05-01 10:00,1,960,960.5,959.75,959.75,12
20170501|2017-05-01 10:30,1,959.5,959.5,958.75,958.75,141
20170501|2017-05-01 11:00,1,960.75,962,960.75,962,8
20170501|2017-05-01 11:30,1,961.5,963,961.5,962,34
20170501|2017-05-01 12:00,1,961,961,961,961,20
20170501|2017-05-01 12:30,1,961.25,961.5,961.25,961.5,8
20170501|2017-05-01 13:00,1,959.75,959.75,957.25,959.25,36
20170501|2017-05-01 19:00,2,958.5,958.5,958.5,958.5,2
20170501|2017-05-01 20:30,2,965,965,965,965,61
20170501|2017-05-01 21:00,2,966.5,966.5,966,966,14
20170501|2017-05-01 23:30,2,966.5,966.5,966.25,966.25,5
20170501|2017-05-02 00:00,2,966,966,966,966,1
20170501|2017-05-02 00:30,2,965.25,965.25,965.25,965.25,1
20170501|2017-05-02 01:30,2,966.5,966.5,966.5,966.5,1
20170501|2017-05-02 04:30,2,967.5,967.75,967.5,967.75,41
20170501|2017-05-02 07:00,2,965,965,964.25,964.25,62
20170501|2017-05-02 08:30,2,961.75,962.25,958.75,962,40
20170501|2017-05-02 09:00,2,963,963,959.5,959.5,15
20170501|2017-05-02 09:30,2,961,961,960.25,960.25,15
20170501|2017-05-02 10:00,2,961.75,962.5,961.75,961.75,86
20170501|2017-05-02 10:30,2,961.5,961.75,959.75,960,41
20170501|2017-05-02 11:00,2,959,959,955,955.75,65
20170501|2017-05-02 11:30,2,955.75,956,955.75,956,8
20170501|2017-05-02 12:00,2,956,956.25,955.75,956,33
20170501|2017-05-02 12:30,2,956.75,957,956.75,957,9
20170501|2017-05-02 13:00,2,956.75,956.75,956,956,2
20170501|2017-05-02 23:30,3,959.5,959.5,959.5,959.5,1
20170501|2017-05-03 06:30,3,959.75,959.75,959.75,959.75,2
20170501|2017-05-03 07:30,3,959,959,959,959,5
20170501|2017-05-03 08:30,3,959,963.5,959,963.5,68
20170501|2017-05-03 09:00,3,963.75,964.5,963.75,964.5,23
20170501|2017-05-03 09:30,3,963,963,962,962,2
20170501|2017-05-03 10:00,3,963.25,963.25,963.25,963.25,1
20170501|2017-05-03 10:30,3,961.75,962.5,960,962.5,10
20170501|2017-05-03 11:00,3,963.25,963.25,962.25,963,14
20170501|2017-05-03 12:00,3,963.5,963.5,963.5,963.5,2
20170501|2017-05-03 12:30,3,963,963,963,963,23
20170501|2017-05-03 13:00,3,966,966,965.75,965.75,28
20170501|2017-05-03 23:30,4,965.25,965.25,965.25,965.25,1
20170501|2017-05-04 00:00,4,965.5,965.5,965.5,965.5,1
20170501|2017-05-04 00:30,4,965.5,967.25,965.25,965.25,86
20170501|2017-05-04 01:00,4,965,965,965,965,1
20170501|2017-05-04 01:30,4,962,962,962,962,70
20170501|2017-05-04 03:00,4,962.75,962.75,962.75,962.75,1
20170501|2017-05-04 07:00,4,962.5,962.5,962.5,962.5,1
20170501|2017-05-04 07:30,4,961.75,961.75,961.75,961.75,6
20170501|2017-05-04 08:30,4,962.75,962.75,961.75,961.75,19
20170501|2017-05-04 09:30,4,968.5,970.5,968.25,968.75,37
20170501|2017-05-04 10:00,4,962.5,963.25,962.5,963.25,4
20170501|2017-05-04 10:30,4,961.75,962,961.75,962,26
20170501|2017-05-04 11:00,4,961.75,965,961.75,965,12
20170501|2017-05-04 11:30,4,963.25,963.25,963.25,963.25,12
20170501|2017-05-04 12:00,4,963.25,963.25,963.25,963.25,1
20170501|2017-05-04 12:30,4,963.75,963.75,963.5,963.5,8
20170501|2017-05-04 13:00,4,963.5,965.5,963.5,965.5,5
20170501|2017-05-04 20:00,5,965.5,965.5,965.5,965.5,2
20170501|2017-05-04 23:30,5,963.75,963.75,963.75,963.75,8
20170501|2017-05-05 00:00,5,964,964.25,964,964.25,2
20170501|2017-05-05 01:30,5,960,960,960,960,1
20170501|2017-05-05 08:30,5,967.75,972.25,967.75,971.5,40
20170501|2017-05-05 09:00,5,973.25,973.25,973.25,973.25,14
20170501|2017-05-05 09:30,5,971.25,973,971.25,973,23
20170501|2017-05-05 10:00,5,973.5,973.5,969.75,969.75,9
20170501|2017-05-05 10:30,5,970.5,970.5,970.5,970.5,11
20170501|2017-05-05 11:00,5,969,970.25,969,969.5,7
20170501|2017-05-05 11:30,5,968,968,966.75,966.75,2
20170501|2017-05-05 12:00,5,966,966,965.25,965.25,5
20170501|2017-05-05 13:00,5,965.5,965.5,964,964,100
20170501|2017-05-07 20:00,8,962.5,962.5,962.5,962.5,1
20170501|2017-05-08 02:30,8,960.25,960.25,960.25,960.25,1
20170501|2017-05-08 08:30,8,960,960.75,959,959.25,16
20170501|2017-05-08 09:00,8,958.5,958.5,954.5,954.5,7
20170501|2017-05-08 09:30,8,954.75,956.5,954.75,956.5,2
20170501|2017-05-08 10:00,8,957.5,957.5,956.25,956.25,3
20170501|2017-05-08 10:30,8,956,956,955,955,12
20170501|2017-05-08 11:00,8,955.5,955.5,955.5,955.5,1
20170501|2017-05-09 06:00,9,956.25,956.25,956.25,956.25,12
20170501|2017-05-09 06:30,9,956.5,957,956.5,957,5
20170501|2017-05-09 08:30,9,960.5,962.75,960.5,962.75,16
20170501|2017-05-09 09:00,9,962.5,963.75,962.5,963.75,11
20170501|2017-05-09 09:30,9,964.5,964.5,964,964,18
20170501|2017-05-09 10:00,9,965.25,965.25,965,965,13
20170501|2017-05-09 10:30,9,965.5,966.5,965.5,966,11
20170501|2017-05-09 11:00,9,966.25,966.25,966.25,966.25,6
20170501|2017-05-09 11:30,9,967.25,967.25,966.75,966.75,2
20170501|2017-05-09 12:00,9,967.75,968,967.75,968,10
20170501|2017-05-09 12:30,9,967,967,967,967,2
20170501|2017-05-09 13:00,9,965.75,965.75,965,965,3
20170501|2017-05-09 19:00,10,965.25,965.25,965.25,965.25,1
20170501|2017-05-10 05:00,10,964.5,964.5,964.5,964.5,1
20170501|2017-05-10 07:30,10,965.5,965.5,965.5,965.5,1
20170501|2017-05-10 08:30,10,968.25,968.25,968.25,968.25,2
20170501|2017-05-10 09:30,10,969,969.25,968.5,968.5,8
20170501|2017-05-10 10:00,10,968.5,968.5,967.25,967.25,5
20170501|2017-05-10 10:30,10,969.5,971,969,969,21
20170501|2017-05-10 11:00,10,980,980,964,970.5,10
20170501|2017-05-10 11:30,10,966,966,962,962,25
20170501|2017-05-10 12:30,10,962.25,962.25,960.5,960.5,25
20170501|2017-05-10 13:00,10,958.5,958.5,958.5,958.5,1
20170501|2017-05-10 19:30,11,962.5,963,962.5,963,15
20170501|2017-05-10 21:00,11,960,960,960,960,1
20170501|2017-05-10 23:30,11,960.25,960.25,960.25,960.25,1
20170501|2017-05-11 02:30,11,965,965,965,965,2
20170501|2017-05-11 03:30,11,965,965,965,965,2
20170501|2017-05-11 08:30,11,960.5,960.5,960.5,960.5,1
20170501|2017-05-11 09:00,11,961,961,961,961,1
20170501|2017-05-11 09:30,11,959.75,959.75,956.5,956.5,12
20170501|2017-05-11 10:00,11,956.5,956.5,956.5,956.5,1
20170501|2017-05-11 10:30,11,955.75,955.75,955,955,7
20170501|2017-05-11 11:30,11,956,956,956,956,2
20170501|2017-05-11 12:00,11,956,956.5,956,956.5,14
20170501|2017-05-11 12:30,11,956.75,956.75,956.75,956.75,1
20170501|2017-05-12 09:30,12,953.5,953.5,953.5,953.5,2
20170701|2016-12-12 01:30,12,1063.5,1063.5,1062.25,1062.25,87
20170701|2016-12-12 02:00,12,1063,1063,1063,1063,23
20170701|2016-12-12 02:30,12,1061.5,1061.5,1061.5,1061.5,1
20170701|2016-12-12 03:00,12,1060.5,1061.5,1060.5,1061.5,9
20170701|2016-12-12 03:30,12,1059.75,1059.75,1057.5,1057.5,8
20170701|2016-12-12 04:00,12,1057.75,1058,1057.75,1057.75,3
20170701|2016-12-12 04:30,12,1058.25,1059.5,1058.25,1059.5,9
20170701|2016-12-12 05:00,12,1058,1058,1056.5,1057.25,5
20170701|2016-12-12 05:30,12,1057,1059,1057,1058,18
20170701|2016-12-12 06:00,12,1057.25,1058.75,1057.25,1058.75,15
20170701|2016-12-12 06:30,12,1058.75,1058.75,1058.75,1058.75,22
20170701|2016-12-12 07:00,12,1059.5,1063,1059.5,1062.75,32
20170701|2016-12-12 07:30,12,1062.75,1064,1060,1064,50
20170701|2016-12-12 08:30,12,1063,1063.5,1057,1059.25,530
20170701|2016-12-12 09:00,12,1058.25,1061,1055.5,1056.75,249
20170701|2016-12-12 09:30,12,1056.5,1056.5,1051.75,1053,325
20170701|2016-12-12 10:00,12,1052.75,1054,1050.75,1054,350
20170701|2016-12-12 10:30,12,1054,1055.25,1053,1054.5,116
20170701|2016-12-12 11:00,12,1054.5,1056,1053.5,1055,78
20170701|2016-12-12 11:30,12,1054.25,1057.5,1054,1056.5,110
20170701|2016-12-12 12:00,12,1056.25,1056.25,1053.25,1056.25,229
20170701|2016-12-12 12:30,12,1056.25,1057,1053.5,1054,208
20170701|2016-12-12 13:00,12,1053.5,1057,1053,1055.75,517
20170701|2016-12-12 19:00,13,1056,1059.25,1056,1057,70
20170701|2016-12-12 19:30,13,1058,1058,1058,1058,1
20170701|2016-12-12 20:00,13,1057.5,1057.5,1057.25,1057.25,4
20170701|2016-12-12 20:30,13,1057.25,1058.25,1057.25,1058.25,13
20170701|2016-12-12 21:00,13,1057.25,1058.25,1057.25,1057.5,15
20170701|2016-12-12 21:30,13,1056.5,1056.5,1056.5,1056.5,1
20170701|2016-12-12 22:00,13,1056.5,1056.5,1056.5,1056.5,1
20170701|2016-12-12 22:30,13,1056.25,1056.25,1055.75,1055.75,12
20170701|2016-12-12 23:00,13,1056,1056,1056,1056,2
20170701|2016-12-12 23:30,13,1056.5,1056.75,1055.75,1056.5,79
20170701|2016-12-13 00:00,13,1055.5,1055.5,1055,1055,4
20170701|2016-12-13 00:30,13,1059.75,1060.75,1059.75,1060.75,44
20170701|2016-12-13 01:00,13,1061,1061,1060.5,1060.5,3
20170701|2016-12-13 01:30,13,1058.5,1058.5,1058.5,1058.5,1
20170701|2016-12-13 02:00,13,1057.75,1057.75,1057.75,1057.75,2
20170701|2016-12-13 02:30,13,1057,1058.5,1057,1058.25,5
20170701|2016-12-13 03:00,13,1059.75,1059.75,1059.75,1059.75,1
20170701|2016-12-13 03:30,13,1059.75,1060.75,1059.25,1060.5,294
20170701|2016-12-13 04:00,13,1060.5,1060.5,1057,1057.5,205
20170701|2016-12-13 04:30,13,1057.25,1057.25,1054.75,1054.75,10
20170701|2016-12-13 05:00,13,1056.5,1056.5,1056.5,1056.5,3
20170701|2016-12-13 05:30,13,1057,1057.5,1057,1057.5,2
20170701|2016-12-13 06:00,13,1058,1058.75,1058,1058.75,3
20170701|2016-12-13 06:30,13,1059.75,1059.75,1059.25,1059.25,5
20170701|2016-12-13 07:00,13,1060,1060.5,1058.75,1060.5,78
20170701|2016-12-13 07:30,13,1061,1062,1061,1061.25,47
20170701|2016-12-13 08:30,13,1060,1063.25,1055.75,1055.75,955
20170701|2016-12-13 09:00,13,1055.25,1057.25,1050.75,1051.5,860
20170701|2016-12-13 09:30,13,1051.25,1055.5,1051,1055,560
20170701|2016-12-13 10:00,13,1055.75,1059.25,1055.25,1058,185
20170701|2016-12-13 10:30,13,1058.5,1059.5,1057,1057.25,378
20170701|2016-12-13 11:00,13,1057.75,1058.25,1054,1056.5,532
20170701|2016-12-13 11:30,13,1057,1057,1055,1056,161
20170701|2016-12-13 12:00,13,1055.75,1055.75,1054.75,1055,53
20170701|2016-12-13 12:30,13,1054.5,1056.5,1054,1054.25,264
20170701|2016-12-13 13:00,13,1053.75,1053.75,1052.25,1052.25,373
20170701|2016-12-13 19:00,14,1052,1054,1052,1052.75,110
20170701|2016-12-13 19:30,14,1053,1053,1053,1053,3
20170701|2016-12-13 20:30,14,1053,1053,1051,1051.75,136
20170701|2016-12-13 21:00,14,1051.5,1051.75,1050.5,1051.5,42
20170701|2016-12-13 21:30,14,1052,1052,1051.75,1051.75,3
20170701|2016-12-13 22:30,14,1053.25,1053.25,1053.25,1053.25,1
20170701|2016-12-13 23:30,14,1053.75,1054,1052.5,1052.5,7
20170701|2016-12-14 00:00,14,1051.5,1051.5,1048.5,1050,66
20170701|2016-12-14 00:30,14,1049.5,1049.5,1048.5,1048.75,20
20170701|2016-12-14 01:00,14,1049,1049,1049,1049,3
20170701|2016-12-14 02:00,14,1049,1049.25,1049,1049.25,9
20170701|2016-12-14 02:30,14,1048.75,1048.75,1048.75,1048.75,1
20170701|2016-12-14 03:00,14,1048.25,1048.5,1048,1048,47
20170701|2016-12-14 03:30,14,1048.25,1048.25,1048,1048.25,21
20170701|2016-12-14 04:00,14,1047.75,1047.75,1047.5,1047.5,9
20170701|2016-12-14 04:30,14,1047.5,1047.5,1047.5,1047.5,1
20170701|2016-12-14 05:00,14,1048.25,1048.25,1048,1048,2
20170701|2016-12-14 05:30,14,1048.75,1048.75,1048.5,1048.5,3
20170701|2016-12-14 06:00,14,1048.5,1049.5,1048.25,1048.75,36
20170701|2016-12-14 06:30,14,1048,1048,1047,1047.75,25
20170701|2016-12-14 07:00,14,1047.25,1048,1046,1047.75,59
20170701|2016-12-14 07:30,14,1046.75,1048,1046.75,1048,57
20170701|2016-12-14 08:30,14,1048,1050,1047,1047,234
20170701|2016-12-14 09:00,14,1047,1049.25,1045.5,1048.75,402
20170701|2016-12-14 09:30,14,1048.75,1051.25,1047,1049.5,262
20170701|2016-12-14 10:00,14,1049.25,1052,1048.75,1051,233
20170701|2016-12-14 10:30,14,1051,1051,1048.25,1050.25,139
20170701|2016-12-14 11:00,14,1050.5,1050.75,1048.75,1049,78
20170701|2016-12-14 11:30,14,1049,1049.75,1048.5,1048.5,94
20170701|2016-12-14 12:00,14,1048.5,1048.75,1047.5,1047.75,250
20170701|2016-12-14 12:30,14,1047.75,1048.5,1047.25,1048.25,64
20170701|2016-12-14 13:00,14,1047.75,1049,1046.5,1049,473
20170701|2016-12-14 19:00,15,1047.5,1048.75,1046.5,1048,32
20170701|2016-12-14 19:30,15,1046.5,1046.75,1042.25,1043,87
20170701|2016-12-14 20:00,15,1042.25,1044.25,1042.25,1044.25,13
20170701|2016-12-14 20:30,15,1044,1046.25,1043.75,1046.25,12
20170701|2016-12-14 21:00,15,1047.25,1047.5,1047.25,1047.25,24
20170701|2016-12-14 21:30,15,1047.75,1048.25,1047.75,1048.25,4
20170701|2016-12-14 22:00,15,1049,1049.25,1049,1049.25,3
20170701|2016-12-14 23:30,15,1048.5,1048.5,1048,1048.5,9
20170701|2016-12-15 00:00,15,1049,1050,1049,1050,5
20170701|2016-12-15 00:30,15,1050.25,1050.25,1050.25,1050.25,6
20170701|2016-12-15 01:30,15,1048.75,1049.25,1048.5,1048.5,4
20170701|2016-12-15 02:00,15,1047.75,1047.75,1047.75,1047.75,1
20170701|2016-12-15 02:30,15,1048.75,1050.75,1048.25,1050.75,9
20170701|2016-12-15 03:00,15,1049.5,1049.5,1048.5,1048.5,7
20170701|2016-12-15 03:30,15,1048,1048.5,1048,1048.5,67
20170701|2016-12-15 04:30,15,1048.25,1048.25,1047.75,1048,12
20170701|2016-12-15 05:00,15,1048,1048,1047.25,1047.25,25
20170701|2016-12-15 05:30,15,1047,1047.25,1046.75,1046.75,42
20170701|2016-12-15 06:00,15,1046.5,1046.5,1045.75,1046.25,13
20170701|2016-12-15 06:30,15,1046.25,1046.25,1045.75,1045.75,67
20170701|2016-12-15 07:00,15,1045,1045.75,1044.25,1045.75,40
20170701|2016-12-15 07:30,15,1045.25,1046,1045.25,1045.75,4
20170701|2016-12-15 08:30,15,1045.75,1047.25,1043.5,1046.25,733
20170701|2016-12-15 09:00,15,1046.25,1058.25,1045.75,1055.5,719
20170701|2016-12-15 09:30,15,1055.25,1059.5,1055.25,1059,370
20170701|2016-12-15 10:00,15,1059.25,1060,1054,1055.5,502
20170701|2016-12-15 10:30,15,1055.25,1056.5,1049.5,1051.75,372
20170701|2016-12-15 11:00,15,1051.25,1053.25,1049.75,1053.25,170
20170701|2016-12-15 11:30,15,1052.75,1055.75,1052.75,1053.25,154
20170701|2016-12-15 12:00,15,1053.5,1054.25,1050.75,1051.25,102
20170701|2016-12-15 12:30,15,1051.5,1052.25,1050.25,1050.5,111
20170701|2016-12-15 13:00,15,1050.75,1052.25,1050,1052,298
20170701|2016-12-15 19:00,16,1051.25,1052.25,1050,1052.25,117
20170701|2016-12-15 19:30,16,1052.5,1052.5,1051.25,1051.25,13
20170701|2016-12-15 20:00,16,1053,1053.25,1052,1052,12
20170701|2016-12-15 20:30,16,1054.25,1059.75,1054.25,1058.5,28
20170701|2016-12-15 21:00,16,1056.75,1058,1056.75,1058,22
20170701|2016-12-15 23:30,16,1056.25,1056.25,1056.25,1056.25,3
20170701|2016-12-16 00:00,16,1056.5,1056.5,1055.75,1056,6
20170701|2016-12-16 00:30,16,1054.75,1054.75,1051,1051,24
20170701|2016-12-16 01:30,16,1053.75,1053.75,1053.75,1053.75,1
20170701|2016-12-16 02:00,16,1054,1054.25,1054,1054.25,20
20170701|2016-12-16 02:30,16,1053,1053,1052.5,1052.75,7
20170701|2016-12-16 03:00,16,1053.25,1053.5,1053.25,1053.5,4
20170701|2016-12-16 03:30,16,1053,1053.75,1052.75,1053.75,10
20170701|2016-12-16 04:00,16,1053,1053.75,1053,1053.75,31
20170701|2016-12-16 04:30,16,1054,1054.25,1054,1054.25,10
20170701|2016-12-16 05:00,16,1054.5,1055,1054.25,1054.25,7
20170701|2016-12-16 05:30,16,1054.5,1054.5,1054.25,1054.25,17
20170701|2016-12-16 06:00,16,1053.75,1054.25,1053.75,1054,57
20170701|2016-12-16 06:30,16,1054,1054.25,1054,1054.25,7
20170701|2016-12-16 07:00,16,1053.5,1054,1051.75,1053.75,105
20170701|2016-12-16 07:30,16,1053.5,1055.5,1053.5,1054.75,44
20170701|2016-12-16 08:30,16,1055.5,1055.5,1050.5,1050.5,385
20170701|2016-12-16 09:00,16,1051,1051,1046,1046.5,353
20170701|2016-12-16 09:30,16,1046.5,1052,1046,1050,249
20170701|2016-12-16 10:00,16,1049,1058.25,1049,1057.75,358
20170701|2016-12-16 10:30,16,1057.5,1057.75,1055,1057,171
20170701|2016-12-16 11:00,16,1057.5,1058.5,1053.5,1053.75,165
20170701|2016-12-16 11:30,16,1054,1055.75,1053.25,1054.5,112
20170701|2016-12-16 12:00,16,1054,1055.75,1054,1055,203
20170701|2016-12-16 12:30,16,1054.75,1056.75,1054.75,1056.5,118
20170701|2016-12-16 13:00,16,1056,1060.25,1055,1058.75,390
20170701|2016-12-18 19:00,19,1056,1056,1051,1055,167
20170701|2016-12-18 19:30,19,1056.5,1059.5,1055.75,1059,23
20170701|2016-12-18 20:00,19,1059.5,1059.75,1059.25,1059.75,12
20170701|2016-12-18 20:30,19,1059.25,1059.25,1058.5,1058.5,43
20170701|2016-12-18 21:00,19,1058.25,1059.5,1058,1059.5,27
20170701|2016-12-18 21:30,19,1059,1059,1059,1059,1
20170701|2016-12-18 22:00,19,1059.25,1059.25,1059.25,1059.25,3
20170701|2016-12-18 23:30,19,1060,1060.5,1059.75,1059.75,9
20170701|2016-12-19 00:00,19,1059.75,1060,1059,1060,80
20170701|2016-12-19 00:30,19,1060.25,1060.25,1054,1054,13
20170701|2016-12-19 01:00,19,1054.5,1054.5,1054.5,1054.5,1
20170701|2016-12-19 02:00,19,1056,1056,1055.75,1055.75,2
20170701|2016-12-19 02:30,19,1054,1055,1054,1055,4
20170701|2016-12-19 03:00,19,1055,1055,1055,1055,2
20170701|2016-12-19 03:30,19,1054.25,1054.25,1054.25,1054.25,3
20170701|2016-12-19 04:00,19,1053.5,1053.5,1053.5,1053.5,3
20170701|2016-12-19 04:30,19,1054.75,1054.75,1054.75,1054.75,1
20170701|2016-12-19 05:30,19,1054.5,1054.5,1054,1054,21
20170701|2016-12-19 06:00,19,1054,1054,1054,1054,24
20170701|2016-12-19 06:30,19,1054.25,1054.25,1052.5,1052.75,67
20170701|2016-12-19 07:00,19,1052.5,1052.75,1047.5,1049.5,223
20170701|2016-12-19 07:30,19,1049,1051,1049,1050.25,295
20170701|2016-12-19 08:30,19,1048.5,1052.75,1046,1052.75,1800
20170701|2016-12-19 09:00,19,1052,1052.25,1048.5,1049.75,323
20170701|2016-12-19 09:30,19,1050,1050,1045.5,1047,866
20170701|2016-12-19 10:00,19,1047,1048.5,1046,1048.25,137
20170701|2016-12-19 10:30,19,1047.75,1047.75,1044.75,1047.75,1014
20170701|2016-12-19 11:00,19,1047,1050,1047,1049.25,168
20170701|2016-12-19 11:30,19,1049,1050,1048,1049.5,155
20170701|2016-12-19 12:00,19,1049.5,1050.75,1048.5,1049,95
20170701|2016-12-19 12:30,19,1049,1049,1046.75,1047.75,207
20170701|2016-12-19 13:00,19,1048.25,1049,1046,1047.5,352
20170701|2016-12-19 19:00,20,1046.5,1048.75,1046.25,1047.25,497
20170701|2016-12-19 19:30,20,1045.75,1046.75,1045.75,1046.25,75
20170701|2016-12-19 20:00,20,1045.25,1047,1045,1045,191
20170701|2016-12-19 20:30,20,1045,1046.25,1045,1045.25,14
20170701|2016-12-19 21:00,20,1045,1045,1044,1044,9
20170701|2016-12-19 22:00,20,1043.5,1043.5,1041.5,1042.25,72
20170701|2016-12-19 22:30,20,1042,1043,1042,1043,39
20170701|2016-12-19 23:00,20,1042.75,1043.25,1042.25,1043.25,49
20170701|2016-12-19 23:30,20,1042.5,1043,1036.75,1037.75,395
20170701|2016-12-20 00:00,20,1036.75,1038.75,1036,1036.25,426
20170701|2016-12-20 00:30,20,1036.5,1036.5,1035.75,1035.75,122
20170701|2016-12-20 01:00,20,1036,1036.5,1036,1036.5,22
20170701|2016-12-20 01:30,20,1037,1037,1037,1037,5
20170701|2016-12-20 02:00,20,1037.25,1038.25,1037.25,1038,9
20170701|2016-12-20 02:30,20,1037.75,1037.75,1036.75,1036.75,23
20170701|2016-12-20 03:00,20,1036.75,1037,1036.75,1037,7
20170701|2016-12-20 03:30,20,1036.75,1036.75,1036.75,1036.75,1
20170701|2016-12-20 04:00,20,1036.75,1037.25,1036.75,1037.25,3
20170701|2016-12-20 04:30,20,1037,1037,1035.75,1035.75,98
20170701|2016-12-20 05:00,20,1036,1037.25,1036,1037.25,161
20170701|2016-12-20 05:30,20,1037.25,1038,1037,1037.5,52
20170701|2016-12-20 06:00,20,1037.5,1037.75,1037.5,1037.75,9
20170701|2016-12-20 06:30,20,1037.75,1038,1037,1037,42
20170701|2016-12-20 07:00,20,1037.5,1039.25,1037,1038.25,111
20170701|2016-12-20 07:30,20,1038.5,1038.5,1037,1037.5,92
20170701|2016-12-20 08:30,20,1037.25,1038.25,1034,1036.75,1650
20170701|2016-12-20 09:00,20,1036.5,1040.5,1036.25,1037.25,589
20170701|2016-12-20 09:30,20,1036.75,1036.75,1033,1034,359
20170701|2016-12-20 10:00,20,1034,1035,1031.5,1031.75,547
20170701|2016-12-20 10:30,20,1031.75,1032.5,1030.5,1031,496
20170701|2016-12-20 11:00,20,1030.75,1032,1030.5,1031.5,861
20170701|2016-12-20 11:30,20,1031.75,1032.25,1031,1032.25,116
20170701|2016-12-20 12:00,20,1032,1033,1031.75,1032.5,336
20170701|2016-12-20 12:30,20,1032.5,1032.75,1031.75,1032.25,166
20170701|2016-12-20 13:00,20,1032.25,1033.25,1030.75,1031,395
20170701|2016-12-20 19:00,21,1031.5,1035.25,1031.5,1035.25,51
20170701|2016-12-20 19:30,21,1034.5,1035.25,1033.5,1035.25,42
20170701|2016-12-20 20:00,21,1034.5,1035.25,1033.5,1034,114
20170701|2016-12-20 20:30,21,1033.5,1033.5,1031.75,1033.25,189
20170701|2016-12-20 21:00,21,1033,1036.25,1032.5,1036.25,676
20170701|2016-12-20 21:30,21,1036,1036,1036,1036,3
20170701|2016-12-20 22:00,21,1035,1036,1035,1035.75,17
20170701|2016-12-20 22:30,21,1035.5,1035.75,1035.5,1035.75,16
20170701|2016-12-20 23:30,21,1035.5,1036.25,1034.75,1036.25,90
20170701|2016-12-21 00:00,21,1035.5,1036,1034,1034,390
20170701|2016-12-21 00:30,21,1034.75,1035.75,1034,1034,110
20170701|2016-12-21 01:00,21,1034.5,1034.5,1034,1034,11
20170701|2016-12-21 01:30,21,1034.75,1034.75,1034.75,1034.75,40
20170701|2016-12-21 02:00,21,1035,1035.5,1033,1033.5,23
20170701|2016-12-21 02:30,21,1033.25,1034,1032.5,1032.5,159
20170701|2016-12-21 03:00,21,1032.5,1033.5,1032.5,1032.5,212
20170701|2016-12-21 03:30,21,1033,1033.25,1032.75,1033.25,82
20170701|2016-12-21 04:00,21,1034,1035,1034,1034.75,127
20170701|2016-12-21 04:30,21,1035,1035.5,1034.5,1034.5,100
20170701|2016-12-21 05:00,21,1034.75,1035.25,1034.75,1035.25,16
20170701|2016-12-21 05:30,21,1035.25,1035.5,1034.75,1035.25,148
20170701|2016-12-21 06:00,21,1035,1036.5,1035,1036,35
20170701|2016-12-21 06:30,21,1035.75,1036.25,1035.5,1036.25,7
20170701|2016-12-21 07:00,21,1035.75,1036,1034.25,1034.75,22
20170701|2016-12-21 07:30,21,1034.75,1036.25,1034.75,1036.25,38
20170701|2016-12-21 08:30,21,1035.75,1038,1034.75,1037,299
20170701|2016-12-21 09:00,21,1037,1037,1033.5,1033.75,174
20170701|2016-12-21 09:30,21,1033.5,1035.25,1031.5,1034.75,301
20170701|2016-12-21 10:00,21,1034,1035.25,1032.5,1034.5,151
20170701|2016-12-21 10:30,21,1035,1036.25,1033.75,1034,151
20170701|2016-12-21 11:00,21,1033.75,1034,1032.75,1033.25,81
20170701|2016-12-21 11:30,21,1033,1033,1031.75,1031.75,80
20170701|2016-12-21 12:00,21,1031.75,1033,1030.5,1031.75,200
20170701|2016-12-21 12:30,21,1031.75,1034,1031,1033.5,694
20170701|2016-12-21 13:00,21,1033.25,1034.75,1032,1034.5,387
20170701|2016-12-21 19:00,22,1034,1034,1031,1031.5,27
20170701|2016-12-21 19:30,22,1030.25,1033.25,1030.25,1032.25,99
20170701|2016-12-21 20:00,22,1032.25,1032.75,1032.25,1032.75,3
20170701|2016-12-21 21:00,22,1032,1033,1032,1033,8
20170701|2016-12-21 22:00,22,1032,1033.75,1031.75,1033.75,64
20170701|2016-12-21 22:30,22,1032.75,1032.75,1032.75,1032.75,4
20170701|2016-12-21 23:30,22,1032.5,1032.5,1030.75,1031.75,262
20170701|2016-12-22 00:00,22,1031.5,1031.5,1029.25,1029.5,440
20170701|2016-12-22 00:30,22,1029.5,1029.5,1026.5,1026.75,463
20170701|2016-12-22 01:00,22,1027,1029.75,1027,1029.75,130
20170701|2016-12-22 02:00,22,1029.25,1029.25,1029.25,1029.25,4
20170701|2016-12-22 03:00,22,1030,1030,1028.75,1028.75,9
20170701|2016-12-22 03:30,22,1028.5,1028.5,1028.5,1028.5,1
20170701|2016-12-22 04:00,22,1029.25,1029.75,1029.25,1029.25,8
20170701|2016-12-22 04:30,22,1029.75,1029.75,1029.5,1029.5,9
20170701|2016-12-22 05:00,22,1028,1028.25,1028,1028,13
20170701|2016-12-22 05:30,22,1027.75,1027.75,1027.5,1027.5,14
20170701|2016-12-22 06:00,22,1027.25,1027.5,1027,1027,16
20170701|2016-12-22 06:30,22,1027.5,1028.25,1027.25,1028,46
20170701|2016-12-22 07:00,22,1027.75,1027.75,1024.25,1024.5,195
20170701|2016-12-22 07:30,22,1025,1026.25,1024.75,1025.75,338
20170701|2016-12-22 08:30,22,1027.5,1032.5,1027,1028.25,515
20170701|2016-12-22 09:00,22,1029,1029.5,1027.25,1028.75,258
20170701|2016-12-22 09:30,22,1029,1029,1026.5,1027.25,144
20170701|2016-12-22 10:00,22,1026.75,1028.75,1025.5,1028.5,179
20170701|2016-12-22 10:30,22,1028.75,1028.75,1026.75,1027.25,92
20170701|2016-12-22 11:00,22,1026.5,1027.75,1025.75,1025.75,171
20170701|2016-12-22 11:30,22,1025.75,1025.75,1023.25,1023.25,286
20170701|2016-12-22 12:00,22,1023,1023.5,1021,1021.25,777
20170701|2016-12-22 12:30,22,1021.5,1022.25,1019.5,1019.5,656
20170701|2016-12-22 13:00,22,1019.75,1020.75,1019,1020,701
20170701|2016-12-22 19:00,23,1020,1022,1017.75,1018.25,188
20170701|2016-12-22 19:30,23,1018,1019,1017,1017.25,142
20170701|2016-12-22 20:30,23,1017.5,1018,1016.75,1016.75,142
20170701|2016-12-22 21:00,23,1016.75,1017.5,1015.25,1015.5,224
20170701|2016-12-22 21:30,23,1015.25,1015.25,1014.5,1014.5,80
20170701|2016-12-22 22:00,23,1015,1015,1013.75,1014.5,61
20170701|2016-12-22 22:30,23,1013.75,1013.75,1013.25,1013.25,109
20170701|2016-12-22 23:00,23,1013,1013.75,1013,1013.75,60
20170701|2016-12-22 23:30,23,1013.75,1014.25,1013,1014.25,99
20170701|2016-12-23 00:00,23,1014.75,1018.75,1014.75,1018.25,117
20170701|2016-12-23 00:30,23,1017.75,1018.5,1017,1017.25,9
20170701|2016-12-23 01:00,23,1017,1017.25,1017,1017.25,3
20170701|2016-12-23 01:30,23,1019.25,1020,1019,1019,19
20170701|2016-12-23 02:00,23,1018.75,1020,1018.75,1020,5
20170701|2016-12-23 03:00,23,1020,1020.5,1019.75,1020.25,13
20170701|2016-12-23 03:30,23,1019.5,1020.75,1019.5,1020,16
20170701|2016-12-23 04:30,23,1020,1020.25,1019.75,1019.75,16
20170701|2016-12-23 05:00,23,1020,1020.25,1020,1020.25,3
20170701|2016-12-23 05:30,23,1020.25,1020.25,1019,1019.75,29
20170701|2016-12-23 06:00,23,1019.75,1019.75,1019.25,1019.25,5
20170701|2016-12-23 06:30,23,1019.75,1020,1019.5,1019.75,96
20170701|2016-12-23 07:00,23,1019.5,1021.5,1019.5,1020.75,57
20170701|2016-12-23 07:30,23,1020.25,1020.25,1018.25,1018.75,59
20170701|2016-12-23 08:30,23,1018.75,1019.25,1014.75,1018,750
20170701|2016-12-23 09:00,23,1017.75,1018,1015.25,1016.5,458
20170701|2016-12-23 09:30,23,1017,1017,1014.75,1015.75,306
20170701|2016-12-23 10:00,23,1016,1018.5,1015,1017.5,274
20170701|2016-12-23 10:30,23,1017.5,1018,1016.25,1016.25,177
20170701|2016-12-23 11:00,23,1016.5,1016.75,1014.5,1014.5,191
20170701|2016-12-23 11:30,23,1014.5,1015,1012.75,1013.25,690
20170701|2016-12-23 12:00,23,1013.5,1014.75,1013.25,1014.5,96
20170701|2016-12-26 19:00,27,1014.25,1018,1013.5,1017.25,524
20170701|2016-12-26 19:30,27,1017,1017,1015.75,1016.25,44
20170701|2016-12-26 20:00,27,1016.5,1016.5,1016,1016.5,22
20170701|2016-12-26 20:30,27,1016.75,1016.75,1014.75,1015.25,14
20170701|2016-12-26 21:00,27,1015.5,1018.5,1015.5,1018.5,166
20170701|2016-12-26 22:00,27,1017.75,1018.5,1017.75,1018.5,25
20170701|2016-12-26 22:30,27,1018.75,1018.75,1018.25,1018.25,18
20170701|2016-12-26 23:00,27,1019,1020,1019,1020,152
20170701|2016-12-26 23:30,27,1020.25,1021.5,1020,1020.75,223
20170701|2016-12-27 00:00,27,1021.5,1023.25,1021.25,1022,146
20170701|2016-12-27 00:30,27,1022.5,1023.5,1022.5,1023,65
20170701|2016-12-27 01:00,27,1023,1023,1023,1023,2
20170701|2016-12-27 01:30,27,1023.75,1023.75,1023.5,1023.5,3
20170701|2016-12-27 02:00,27,1024,1028.25,1024,1027.75,344
20170701|2016-12-27 02:30,27,1027,1027.25,1027,1027.25,22
20170701|2016-12-27 03:00,27,1026.75,1026.75,1025.75,1025.75,12
20170701|2016-12-27 03:30,27,1026,1026,1026,1026,3
20170701|2016-12-27 04:00,27,1027,1027,1027,1027,1
20170701|2016-12-27 04:30,27,1026,1026.5,1026,1026.5,5
20170701|2016-12-27 05:00,27,1025.25,1025.25,1024,1024.5,16
20170701|2016-12-27 05:30,27,1024.75,1025,1023.75,1023.75,23
20170701|2016-12-27 06:00,27,1023.75,1024,1023,1023.75,29
20170701|2016-12-27 06:30,27,1023.75,1024.5,1023.5,1024.5,68
20170701|2016-12-27 07:00,27,1024,1026.25,1023.5,1026.25,49
20170701|2016-12-27 07:30,27,1026,1027.25,1026,1026.75,53
20170701|2016-12-27 08:30,27,1026.75,1029.5,1026,1029.25,819
20170701|2016-12-27 09:00,27,1029.25,1034.75,1029.25,1034.25,1294
20170701|2016-12-27 09:30,27,1034,1034.75,1031.5,1032.25,419
20170701|2016-12-27 10:00,27,1032.25,1032.25,1029,1029.75,315
20170701|2016-12-27 10:30,27,1029.5,1031.75,1028.5,1028.5,528
20170701|2016-12-27 11:00,27,1028.25,1030.75,1028.25,1030.25,124
20170701|2016-12-27 11:30,27,1030.25,1031,1029.25,1030.25,76
20170701|2016-12-27 12:00,27,1030.5,1033.5,1030,1032.75,260
20170701|2016-12-27 12:30,27,1032.75,1035.75,1032.5,1035.75,779
20170701|2016-12-27 13:00,27,1035.5,1038.5,1035.5,1037.25,1279
20170701|2016-12-27 19:00,28,1037,1037.5,1035,1036.75,442
20170701|2016-12-27 19:30,28,1036.75,1037.25,1036.25,1037,295
20170701|2016-12-27 20:00,28,1036.75,1037,1035.75,1035.75,124
20170701|2016-12-27 20:30,28,1035.25,1036,1034.5,1035.75,73
20170701|2016-12-27 21:00,28,1036.25,1037.25,1036,1037,38
20170701|2016-12-27 21:30,28,1036.75,1037,1036.5,1036.5,22
20170701|2016-12-27 22:00,28,1036.5,1036.75,1036,1036,13
20170701|2016-12-27 22:30,28,1036,1036,1035.5,1035.5,16
20170701|2016-12-27 23:00,28,1035.5,1035.5,1035,1035.5,4
20170701|2016-12-27 23:30,28,1035.5,1036.5,1034.75,1035.75,60
20170701|2016-12-28 00:00,28,1035,1036.75,1034.25,1036.75,60
20170701|2016-12-28 00:30,28,1037.25,1037.25,1036.5,1036.5,25
20170701|2016-12-28 01:30,28,1036.5,1036.5,1036.5,1036.5,1
20170701|2016-12-28 02:00,28,1037,1037.25,1036.75,1037.25,9
20170701|2016-12-28 02:30,28,1037,1041.25,1037,1040,769
20170701|2016-12-28 03:00,28,1039.75,1040,1039.75,1039.75,9
20170701|2016-12-28 03:30,28,1038.25,1038.25,1038.25,1038.25,1
20170701|2016-12-28 04:00,28,1039,1041,1039,1040.25,356
20170701|2016-12-28 04:30,28,1041.25,1041.25,1038.75,1039.5,13
20170701|2016-12-28 05:00,28,1039.75,1039.75,1039.75,1039.75,2
20170701|2016-12-28 05:30,28,1039.5,1039.5,1038.25,1038.75,165
20170701|2016-12-28 06:00,28,1038.75,1041.5,1038.75,1041.25,260
20170701|2016-12-28 06:30,28,1041,1041.25,1039.5,1039.5,41
20170701|2016-12-28 07:00,28,1038.75,1038.75,1030.75,1033.5,538
20170701|2016-12-28 07:30,28,1033,1034.25,1033,1034,98
20170701|2016-12-28 08:30,28,1034.75,1035,1029.75,1030.25,584
20170701|2016-12-28 09:00,28,1029.75,1031,1027,1028,480
20170701|2016-12-28 09:30,28,1028,1028,1026,1027.5,505
20170701|2016-12-28 10:00,28,1028.25,1029.75,1027,1029.5,186
20170701|2016-12-28 10:30,28,1029.5,1031.75,1029.5,1031.25,172
20170701|2016-12-28 11:00,28,1031.25,1031.5,1029,1030,111
20170701|2016-12-28 11:30,28,1030.25,1030.5,1029.25,1029.5,123
20170701|2016-12-28 12:00,28,1029.75,1032,1029.5,1030,210
20170701|2016-12-28 12:30,28,1030.25,1032.75,1029.75,1032.25,210
20170701|2016-12-28 13:00,28,1032.25,1032.75,1030.25,1031,364
20170701|2016-12-28 19:00,29,1031,1033.5,1030.75,1032,220
20170701|2016-12-28 19:30,29,1032,1032.75,1031.75,1031.75,12
20170701|2016-12-28 20:00,29,1032.25,1033.25,1032.25,1033.25,4
20170701|2016-12-28 20:30,29,1033.25,1036.5,1033.25,1035.25,132
20170701|2016-12-28 21:00,29,1036.5,1036.5,1033.75,1033.75,12
20170701|2016-12-28 21:30,29,1035.25,1035.75,1035.25,1035.75,8
20170701|2016-12-28 22:30,29,1036,1036.25,1036,1036.25,3
20170701|2016-12-28 23:30,29,1035.25,1035.25,1034,1034.25,25
20170701|2016-12-29 00:00,29,1034.75,1034.75,1032.5,1032.5,53
20170701|2016-12-29 00:30,29,1032.75,1033,1032.75,1033,7
20170701|2016-12-29 01:30,29,1033,1033,1032.25,1032.25,4
20170701|2016-12-29 02:00,29,1032.75,1032.75,1032.5,1032.5,8
20170701|2016-12-29 02:30,29,1035.25,1035.25,1033.25,1033.25,12
20170701|2016-12-29 03:00,29,1033.25,1033.25,1033.25,1033.25,3
20170701|2016-12-29 03:30,29,1032.75,1034.75,1032.75,1034.75,4
20170701|2016-12-29 04:00,29,1035,1035,1035,1035,1
20170701|2016-12-29 05:00,29,1036.25,1038,1035.75,1035.75,59
20170701|2016-12-29 05:30,29,1035.25,1036.5,1035,1036.5,3
20170701|2016-12-29 06:00,29,1036.5,1037.25,1035.75,1035.75,9
20170701|2016-12-29 06:30,29,1036.5,1037.75,1036.5,1037.5,14
20170701|2016-12-29 07:00,29,1037.25,1039,1036.5,1038.5,166
20170701|2016-12-29 07:30,29,1038,1038,1035.75,1036.5,81
20170701|2016-12-29 08:30,29,1036,1038,1029.75,1029.75,811
20170701|2016-12-29 09:00,29,1029.25,1031.5,1027,1027.25,448
20170701|2016-12-29 09:30,29,1027.5,1030.75,1026.75,1028.5,312
20170701|2016-12-29 10:00,29,1028.75,1029.25,1028,1028,127
20170701|2016-12-29 10:30,29,1028.25,1028.25,1026.75,1028.25,354
20170701|2016-12-29 11:00,29,1028.75,1031.25,1028.75,1030.75,270
20170701|2016-12-29 11:30,29,1031.75,1032,1029.5,1030.75,116
20170701|2016-12-29 12:00,29,1030.5,1030.5,1029.5,1030,58
20170701|2016-12-29 12:30,29,1030,1031,1029.5,1030,147
20170701|2016-12-29 13:00,29,1029.75,1029.75,1027,1027.5,365
20170701|2016-12-29 19:00,30,1027.75,1028.5,1025.5,1026.75,94
20170701|2016-12-29 19:30,30,1026.25,1026.75,1026,1026,10
20170701|2016-12-29 20:00,30,1025.75,1026.5,1025.5,1026.25,66
20170701|2016-12-29 20:30,30,1026.5,1027.75,1026,1026.5,26
20170701|2016-12-29 21:00,30,1027.25,1027.25,1026.25,1027,8
20170701|2016-12-29 22:00,30,1026.75,1026.75,1026.75,1026.75,2
20170701|2016-12-29 23:30,30,1027,1027,1026.5,1026.5,16
20170701|2016-12-30 00:00,30,1026.25,1026.75,1025.5,1026.5,143
20170701|2016-12-30 00:30,30,1026.5,1026.5,1025.25,1025.25,192
20170701|2016-12-30 01:00,30,1025.25,1026.5,1024.5,1026.5,223
20170701|2016-12-30 01:30,30,1026.25,1026.75,1026.25,1026.75,16
20170701|2016-12-30 02:00,30,1026.5,1026.5,1026,1026,2
20170701|2016-12-30 02:30,30,1026.25,1027.25,1026.25,1027.25,4
20170701|2016-12-30 03:00,30,1027.5,1028.5,1027.5,1027.75,12
20170701|2016-12-30 03:30,30,1027.75,1028,1027.25,1027.75,9
20170701|2016-12-30 04:00,30,1027,1027.25,1027,1027.25,26
20170701|2016-12-30 04:30,30,1027.25,1027.5,1027.25,1027.5,4
20170701|2016-12-30 05:00,30,1027.25,1027.5,1027.25,1027.5,2
20170701|2016-12-30 05:30,30,1028,1028.5,1028,1028.25,15
20170701|2016-12-30 06:00,30,1027.5,1027.5,1024.25,1025.25,102
20170701|2016-12-30 06:30,30,1025,1025.75,1024.5,1025.5,21
20170701|2016-12-30 07:00,30,1025.5,1026,1024.75,1024.75,58
20170701|2016-12-30 07:30,30,1024.5,1024.75,1023.5,1023.75,59
20170701|2016-12-30 08:30,30,1024,1024.5,1019.5,1021.75,1512
20170701|2016-12-30 09:00,30,1021.25,1022.75,1020.25,1021.75,328
20170701|2016-12-30 09:30,30,1022,1022,1020.5,1021,481
20170701|2016-12-30 10:00,30,1021.25,1026.25,1020.75,1025.5,571
20170701|2016-12-30 10:30,30,1025.5,1032.75,1024.75,1030.5,1118
20170701|2016-12-30 11:00,30,1030.5,1031.25,1028,1028.5,356
20170701|2016-12-30 11:30,30,1028.75,1028.75,1027,1027.5,187
20170701|2016-12-30 12:00,30,1027.25,1027.75,1025,1027,282
20170701|2016-12-30 12:30,30,1026.75,1027,1024.5,1024.5,173
20170701|2016-12-30 13:00,30,1024.5,1024.5,1017.5,1020.25,1138
20170701|2017-01-02 19:00,3,1019,1026.75,1019,1025,75
20170701|2017-01-02 19:30,3,1023.25,1023.25,1021.5,1022,36
20170701|2017-01-02 20:00,3,1021.5,1022,1021.5,1022,3
20170701|2017-01-02 20:30,3,1022,1022.25,1021.5,1021.5,6
20170701|2017-01-02 21:00,3,1021.75,1023.5,1021.75,1023.5,3
20170701|2017-01-02 21:30,3,1021.25,1021.25,1020,1020,6
20170701|2017-01-02 22:30,3,1020.25,1020.25,1020.25,1020.25,2
20170701|2017-01-02 23:00,3,1020.5,1020.75,1020.5,1020.75,7
20170701|2017-01-02 23:30,3,1021.75,1021.75,1019.5,1019.5,6
20170701|2017-01-03 00:00,3,1019.5,1020,1019,1019,30
20170701|2017-01-03 00:30,3,1018.75,1018.75,1016.75,1017,111
20170701|2017-01-03 01:00,3,1016.25,1016.25,1016.25,1016.25,3
20170701|2017-01-03 01:30,3,1017,1017,1017,1017,2
20170701|2017-01-03 02:00,3,1017.25,1018.75,1017.25,1018.75,5
20170701|2017-01-03 02:30,3,1019,1020.25,1019,1020,29
20170701|2017-01-03 03:30,3,1019,1019.5,1019,1019.5,4
20170701|2017-01-03 04:00,3,1019.25,1019.25,1018.25,1018.25,23
20170701|2017-01-03 04:30,3,1017.75,1017.75,1017,1017,10
20170701|2017-01-03 05:00,3,1017.5,1017.5,1015.25,1015.25,55
20170701|2017-01-03 05:30,3,1015.75,1016.25,1015.75,1015.75,28
20170701|2017-01-03 06:00,3,1016,1016.25,1015.75,1016.25,14
20170701|2017-01-03 06:30,3,1016.25,1016.25,1016.25,1016.25,2
20170701|2017-01-03 07:00,3,1017,1018.75,1017,1017.75,27
20170701|2017-01-03 07:30,3,1017.25,1017.5,1016,1016.75,23
20170701|2017-01-03 08:30,3,1017.75,1019,1011.5,1012.5,1264
20170701|2017-01-03 09:00,3,1012.75,1013,1011,1012.75,351
20170701|2017-01-03 09:30,3,1012.25,1016.25,1012,1015.5,305
20170701|2017-01-03 10:00,3,1015.25,1016.25,1012.5,1012.5,608
20170701|2017-01-03 10:30,3,1012.5,1015.75,1012.5,1013.75,436
20170701|2017-01-03 11:00,3,1013.5,1013.75,1012.5,1013.75,181
20170701|2017-01-03 11:30,3,1013.5,1013.5,1012,1012.25,338
20170701|2017-01-03 12:00,3,1012.25,1013.5,1012.25,1013.25,170
20170701|2017-01-03 12:30,3,1013,1013,1011.5,1011.5,288
20170701|2017-01-03 13:00,3,1011.75,1012.5,1010,1011,708
20170701|2017-01-03 19:00,4,1010.25,1011.25,1009,1009.5,128
20170701|2017-01-03 19:30,4,1010,1010,1008.25,1008.75,49
20170701|2017-01-03 20:00,4,1009,1010.75,1008.75,1009.75,41
20170701|2017-01-03 20:30,4,1009.5,1011.25,1009.5,1010,78
20170701|2017-01-03 21:00,4,1010.5,1012.75,1010,1012.5,55
20170701|2017-01-03 21:30,4,1011.5,1012.25,1011.25,1011.25,34
20170701|2017-01-03 22:00,4,1011.5,1012.25,1011.25,1011.75,37
20170701|2017-01-03 22:30,4,1012,1012.25,1011.75,1012.25,43
20170701|2017-01-03 23:00,4,1012.75,1013,1012.5,1012.5,9
20170701|2017-01-03 23:30,4,1013,1013.25,1012.5,1012.5,13
20170701|2017-01-04 00:00,4,1012.75,1013.25,1011.75,1011.75,6
20170701|2017-01-04 00:30,4,1011.5,1012.75,1011.5,1012.75,22
20170701|2017-01-04 01:00,4,1013,1013.25,1012,1012,113
20170701|2017-01-04 01:30,4,1012,1012,1012,1012,4
20170701|2017-01-04 02:00,4,1011.75,1012.25,1011.5,1012.25,15
20170701|2017-01-04 03:30,4,1011.75,1012,1011.75,1012,2
20170701|2017-01-04 04:00,4,1012.5,1012.5,1012.25,1012.25,4
20170701|2017-01-04 04:30,4,1012.5,1012.5,1012.25,1012.5,35
20170701|2017-01-04 05:00,4,1012.25,1012.5,1011.5,1011.5,64
20170701|2017-01-04 05:30,4,1011.25,1011.75,1011,1011.25,23
20170701|2017-01-04 06:00,4,1011,1011.25,1010.5,1011.25,45
20170701|2017-01-04 06:30,4,1011.25,1013.75,1011,1013.25,96
20170701|2017-01-04 07:00,4,1013.75,1014.75,1013.5,1013.5,193
20170701|2017-01-04 07:30,4,1014,1014.25,1013,1014,60
20170701|2017-01-04 08:30,4,1013,1018.75,1012.75,1018,1183
20170701|2017-01-04 09:00,4,1018.25,1020,1018,1018.25,650
20170701|2017-01-04 09:30,4,1018.5,1023.25,1018.5,1022,865
20170701|2017-01-04 10:00,4,1022.25,1024.5,1021.75,1024.25,515
20170701|2017-01-04 10:30,4,1024.25,1027,1024.25,1027,633
20170701|2017-01-04 11:00,4,1027,1029,1025.5,1026,663
20170701|2017-01-04 11:30,4,1026,1027.5,1025.5,1026.75,332
20170701|2017-01-04 12:00,4,1026.75,1026.75,1025.5,1026.25,275
20170701|2017-01-04 12:30,4,1026.5,1029.75,1026.5,1029.5,936
20170701|2017-01-04 13:00,4,1029.5,1030.25,1028,1028.25,538
20170701|2017-01-04 19:00,5,1028.75,1028.75,1026.75,1026.75,32
20170701|2017-01-04 19:30,5,1026.5,1027,1025.5,1026,134
20170701|2017-01-04 20:00,5,1026.25,1027.25,1026,1026.75,100
20170701|2017-01-04 20:30,5,1026.5,1026.5,1025.75,1025.75,60
20170701|2017-01-04 21:00,5,1026,1026.25,1025.5,1025.5,166
20170701|2017-01-04 21:30,5,1027,1027,1026.5,1026.5,10
20170701|2017-01-04 23:30,5,1026.25,1030,1026.25,1030,218
20170701|2017-01-05 00:00,5,1028.5,1028.5,1026.5,1027.5,132
20170701|2017-01-05 00:30,5,1027.75,1027.75,1026.75,1027.25,328
20170701|2017-01-05 01:00,5,1027.75,1027.75,1027.75,1027.75,3
20170701|2017-01-05 01:30,5,1027.5,1027.5,1027.5,1027.5,1
20170701|2017-01-05 02:00,5,1028.25,1028.25,1028.25,1028.25,1
20170701|2017-01-05 02:30,5,1025.75,1025.75,1025.75,1025.75,1
20170701|2017-01-05 03:00,5,1026,1026,1026,1026,8
20170701|2017-01-05 03:30,5,1025.75,1026.25,1025.75,1026,16
20170701|2017-01-05 04:00,5,1025.75,1025.75,1023.5,1024,54
20170701|2017-01-05 04:30,5,1024,1024.5,1023.5,1023.5,10
20170701|2017-01-05 05:00,5,1023.25,1023.75,1023,1023.75,33
20170701|2017-01-05 05:30,5,1024,1024.25,1024,1024.25,35
20170701|2017-01-05 06:00,5,1024.25,1024.75,1024.25,1024.75,6
20170701|2017-01-05 06:30,5,1025,1027,1025,1027,9
20170701|2017-01-05 07:00,5,1026,1026.25,1024.75,1025.75,73
20170701|2017-01-05 07:30,5,1025.75,1026.25,1025,1026,61
20170701|2017-01-05 08:30,5,1026.25,1028,1022.5,1024,782
20170701|2017-01-05 09:00,5,1024,1028,1023.5,1026,821
20170701|2017-01-05 09:30,5,1026,1027.75,1023.75,1027.25,166
20170701|2017-01-05 10:00,5,1027.25,1027.5,1025.25,1026,79
20170701|2017-01-05 10:30,5,1026.75,1027.25,1024.75,1024.75,99
20170701|2017-01-05 11:00,5,1024.75,1026,1024,1026,379
20170701|2017-01-05 11:30,5,1026,1026,1023.25,1025.25,519
20170701|2017-01-05 12:00,5,1025,1028.5,1024.75,1027.5,479
20170701|2017-01-05 12:30,5,1027.75,1028,1026.75,1027,210
20170701|2017-01-05 13:00,5,1027.25,1028.25,1025.25,1027.75,441
20170701|2017-01-05 19:00,6,1027.75,1030,1027.75,1028.75,56
20170701|2017-01-05 19:30,6,1027.5,1028,1026.25,1026.25,33
20170701|2017-01-05 20:00,6,1027.5,1028.25,1027.5,1027.75,9
20170701|2017-01-05 20:30,6,1027,1027,1025.5,1026,18
20170701|2017-01-05 21:00,6,1024,1025.25,1024,1024.5,63
20170701|2017-01-05 21:30,6,1025.5,1025.5,1025.5,1025.5,2
20170701|2017-01-05 22:00,6,1025.5,1026,1025.5,1026,24
20170701|2017-01-05 22:30,6,1026.5,1027,1026.5,1026.75,13
20170701|2017-01-05 23:00,6,1025.75,1026,1025.75,1026,3
20170701|2017-01-05 23:30,6,1024.5,1024.5,1023,1023.75,47
20170701|2017-01-06 00:00,6,1023.25,1023.5,1023,1023,21
20170701|2017-01-06 00:30,6,1023,1023,1021.75,1021.75,96
20170701|2017-01-06 01:00,6,1022.25,1022.25,1021.75,1021.75,37
20170701|2017-01-06 01:30,6,1021.25,1021.25,1021,1021,5
20170701|2017-01-06 02:00,6,1021.75,1021.75,1021.75,1021.75,6
20170701|2017-01-06 02:30,6,1022.5,1023.25,1022.25,1022.25,24
20170701|2017-01-06 03:00,6,1022.5,1022.5,1022.5,1022.5,1
20170701|2017-01-06 03:30,6,1022.5,1022.5,1022.5,1022.5,11
20170701|2017-01-06 04:00,6,1022.75,1023.5,1021.75,1021.75,26
20170701|2017-01-06 04:30,6,1022.25,1022.25,1022,1022.25,11
20170701|2017-01-06 05:00,6,1021.75,1022.5,1021.5,1022.5,17
20170701|2017-01-06 05:30,6,1022,1022.25,1021.5,1022.25,50
20170701|2017-01-06 06:00,6,1022.25,1022.25,1021.75,1021.75,31
20170701|2017-01-06 06:30,6,1022,1023,1022,1022.75,40
20170701|2017-01-06 07:00,6,1023,1025.5,1023,1024,80
20170701|2017-01-06 07:30,6,1024.25,1024.25,1020.25,1020.25,172
20170701|2017-01-06 08:30,6,1020,1020.25,1014.25,1017.25,1294
20170701|2017-01-06 09:00,6,1017.25,1018,1014.25,1014.5,415
20170701|2017-01-06 09:30,6,1014.5,1016.25,1014,1014.25,324
20170701|2017-01-06 10:00,6,1013.75,1014.75,1012.75,1013.75,935
20170701|2017-01-06 10:30,6,1013.25,1014,1013,1013.75,343
20170701|2017-01-06 11:00,6,1013.25,1013.5,1012,1012,929
20170701|2017-01-06 11:30,6,1012,1012,1010.25,1010.5,471
20170701|2017-01-06 12:00,6,1011,1012.5,1010.75,1010.75,187
20170701|2017-01-06 12:30,6,1010.5,1011.5,1010.5,1010.75,363
20170701|2017-01-06 13:00,6,1011.25,1012.25,1010,1012,647
20170701|2017-01-08 19:00,9,1011,1015,1010.25,1010.25,254
20170701|2017-01-08 19:30,9,1012.75,1013,1012.75,1013,12
20170701|2017-01-08 20:00,9,1013,1013.5,1012,1012,89
20170701|2017-01-08 20:30,9,1012,1013,1012,1013,27
20170701|2017-01-08 21:00,9,1013.25,1013.25,1012.5,1012.5,3
20170701|2017-01-08 21:30,9,1012.25,1012.25,1012.25,1012.25,54
20170701|2017-01-08 22:00,9,1012.25,1012.25,1012,1012.25,26
20170701|2017-01-08 22:30,9,1012.25,1012.5,1012.25,1012.5,12
20170701|2017-01-08 23:00,9,1012.25,1012.25,1012.25,1012.25,1
20170701|2017-01-08 23:30,9,1012.25,1012.5,1012,1012,78
20170701|2017-01-09 00:00,9,1012.25,1012.25,1010.75,1010.75,492
20170701|2017-01-09 00:30,9,1010.75,1012.5,1010.75,1012,9
20170701|2017-01-09 01:00,9,1011.25,1011.25,1011.25,1011.25,1
20170701|2017-01-09 01:30,9,1011.25,1011.25,1010.75,1010.75,2
20170701|2017-01-09 02:00,9,1011.25,1011.5,1011.25,1011.5,13
20170701|2017-01-09 02:30,9,1011.75,1012,1011.5,1011.75,11
20170701|2017-01-09 03:00,9,1012.25,1013,1012.25,1013,11
20170701|2017-01-09 03:30,9,1011.25,1011.25,1011.25,1011.25,5
20170701|2017-01-09 04:00,9,1011.75,1012.25,1011.75,1012.25,6
20170701|2017-01-09 04:30,9,1011.75,1011.75,1011.75,1011.75,2
20170701|2017-01-09 05:00,9,1011.75,1011.75,1011.25,1011.25,12
20170701|2017-01-09 05:30,9,1011.5,1011.75,1011.5,1011.75,7
20170701|2017-01-09 06:00,9,1011.75,1011.75,1011.25,1011.25,24
20170701|2017-01-09 06:30,9,1011.25,1011.25,1010,1010,42
20170701|2017-01-09 07:00,9,1010.75,1013.5,1010,1012.75,110
20170701|2017-01-09 07:30,9,1012.5,1013.25,1012,1013.25,17
20170701|2017-01-09 08:30,9,1013,1014.5,1010.75,1014.5,506
20170701|2017-01-09 09:00,9,1014.5,1016.25,1014,1015.25,214
20170701|2017-01-09 09:30,9,1016.25,1020.5,1016.25,1018.25,629
20170701|2017-01-09 10:00,9,1018.25,1019.75,1018.25,1018.5,503
20170701|2017-01-09 10:30,9,1019,1019,1015.75,1017,328
20170701|2017-01-09 11:00,9,1017.25,1017.25,1015.75,1016,157
20170701|2017-01-09 11:30,9,1016,1018,1014.25,1017.5,241
20170701|2017-01-09 12:00,9,1017.75,1018.25,1015.75,1016,194
20170701|2017-01-09 12:30,9,1016.25,1019.25,1015.75,1018.25,173
20170701|2017-01-09 13:00,9,1018.25,1022.5,1018.25,1021,1413
20170701|2017-01-09 19:00,10,1020.75,1020.75,1016,1016,48
20170701|2017-01-09 19:30,10,1016,1016,1015.5,1015.75,138
20170701|2017-01-09 20:00,10,1015.5,1015.75,1015.5,1015.5,34
20170701|2017-01-09 20:30,10,1015.25,1016,1014.75,1014.75,13
20170701|2017-01-09 21:00,10,1014.75,1014.75,1013.75,1014.5,55
20170701|2017-01-09 21:30,10,1014.75,1015,1014.75,1015,6
20170701|2017-01-09 22:00,10,1015,1015.25,1015,1015.25,10
20170701|2017-01-09 23:30,10,1014.5,1015.5,1014.25,1014.25,17
20170701|2017-01-10 00:00,10,1014.25,1014.25,1014.25,1014.25,14
20170701|2017-01-10 00:30,10,1015.5,1018,1015.5,1016.75,36
20170701|2017-01-10 01:00,10,1017,1017,1017,1017,1
20170701|2017-01-10 01:30,10,1017.5,1018.25,1014.25,1015,30
20170701|2017-01-10 02:00,10,1015,1015,1014.25,1014.5,5
20170701|2017-01-10 02:30,10,1014.5,1014.5,1014,1014.5,13
20170701|2017-01-10 03:30,10,1015.25,1015.75,1015,1015.25,15
20170701|2017-01-10 04:00,10,1015.25,1015.25,1014.75,1014.75,15
20170701|2017-01-10 04:30,10,1014.25,1014.25,1013.75,1014.25,11
20170701|2017-01-10 05:00,10,1014.75,1015.5,1014.5,1015,18
20170701|2017-01-10 05:30,10,1014.75,1014.75,1014.75,1014.75,1
20170701|2017-01-10 06:00,10,1014.25,1015,1014.25,1015,12
20170701|2017-01-10 06:30,10,1015,1015,1015,1015,3
20170701|2017-01-10 07:00,10,1015.75,1018.5,1015.75,1018,185
20170701|2017-01-10 07:30,10,1018.25,1019.5,1018,1018.75,12
20170701|2017-01-10 08:30,10,1019.75,1025.75,1018.75,1023.75,1622
20170701|2017-01-10 09:00,10,1024.25,1025.25,1022.25,1024.25,612
20170701|2017-01-10 09:30,10,1024.75,1028.5,1024.25,1027.25,509
20170701|2017-01-10 10:00,10,1027.5,1030.75,1027.25,1028.25,651
20170701|2017-01-10 10:30,10,1028.5,1029.25,1025.25,1025.5,491
20170701|2017-01-10 11:00,10,1025.75,1028,1025.75,1027.5,138
20170701|2017-01-10 11:30,10,1027.25,1028.25,1025.5,1026,135
20170701|2017-01-10 12:00,10,1025.25,1026.5,1023.5,1026.5,282
20170701|2017-01-10 12:30,10,1026.5,1028.75,1026.5,1027,213
20170701|2017-01-10 13:00,10,1026.75,1029.75,1026.75,1029.25,526
20170701|2017-01-10 19:00,11,1028.25,1028.25,1024,1024,118
20170701|2017-01-10 19:30,11,1024.5,1025,1023,1024.75,55
20170701|2017-01-10 20:00,11,1026.25,1026.5,1026.25,1026.5,5
20170701|2017-01-10 20:30,11,1026.5,1027.75,1024.25,1026.5,177
20170701|2017-01-10 21:00,11,1028,1032,1027.75,1030.25,383
20170701|2017-01-10 21:30,11,1030.25,1030.5,1030.25,1030.25,6
20170701|2017-01-10 22:00,11,1030.25,1030.25,1030.25,1030.25,1
20170701|2017-01-10 22:30,11,1031,1031,1031,1031,1
20170701|2017-01-10 23:00,11,1030.5,1030.75,1030.5,1030.75,2
20170701|2017-01-10 23:30,11,1031,1031,1029.25,1029.25,20
20170701|2017-01-11 00:00,11,1030.25,1030.75,1028.5,1028.5,140
20170701|2017-01-11 00:30,11,1028.25,1029.5,1028,1029.5,101
20170701|2017-01-11 01:00,11,1029.5,1029.5,1029.25,1029.25,5
20170701|2017-01-11 01:30,11,1029.75,1030,1029.25,1029.25,27
20170701|2017-01-11 02:30,11,1029.5,1029.5,1028.5,1028.5,39
20170701|2017-01-11 03:00,11,1029,1029.25,1028.5,1028.5,31
20170701|2017-01-11 03:30,11,1028.25,1028.5,1028,1028,10
20170701|2017-01-11 04:00,11,1028,1028,1027.5,1027.75,18
20170701|2017-01-11 04:30,11,1028,1028,1027.5,1027.75,8
20170701|2017-01-11 05:00,11,1027.5,1028.5,1027.25,1027.25,44
20170701|2017-01-11 05:30,11,1027.75,1028.5,1027.5,1028.25,69
20170701|2017-01-11 06:00,11,1028,1028,1026,1026,26
20170701|2017-01-11 06:30,11,1026.75,1027,1026.25,1026.25,5
20170701|2017-01-11 07:00,11,1027.5,1029.75,1026.75,1027,229
20170701|2017-01-11 07:30,11,1026.75,1028.5,1026.75,1028.25,34
20170701|2017-01-11 08:30,11,1027,1027.5,1023.75,1025.25,719
20170701|2017-01-11 09:00,11,1024.5,1025.25,1022.75,1022.75,359
20170701|2017-01-11 09:30,11,1022.5,1022.75,1017.5,1017.75,555
20170701|2017-01-11 10:00,11,1018,1019,1017,1018.75,362
20170701|2017-01-11 10:30,11,1019,1019.25,1017.75,1019.25,200
20170701|2017-01-11 11:00,11,1019.25,1022.5,1018.75,1022.25,222
20170701|2017-01-11 11:30,11,1022.25,1024.5,1022.25,1022.75,144
20170701|2017-01-11 12:00,11,1022.75,1024.75,1022.75,1024.25,108
20170701|2017-01-11 12:30,11,1024.5,1028,1024.5,1027.25,428
20170701|2017-01-11 13:00,11,1027.5,1028.75,1026.25,1026.5,558
20170701|2017-01-11 19:00,12,1025.75,1027.25,1025.5,1027.25,99
20170701|2017-01-11 19:30,12,1027,1028.5,1026.5,1028.5,98
20170701|2017-01-11 20:00,12,1028.25,1028.25,1027.75,1027.75,27
20170701|2017-01-11 20:30,12,1023.5,1025.25,1023.5,1025.25,76
20170701|2017-01-11 21:00,12,1025.5,1025.5,1023.5,1023.75,24
20170701|2017-01-11 21:30,12,1024,1024,1024,1024,1
20170701|2017-01-11 22:00,12,1024.75,1024.75,1024.25,1024.25,3
20170701|2017-01-11 23:30,12,1024.75,1025.5,1024.75,1025.5,16
20170701|2017-01-12 00:00,12,1025.25,1025.25,1025.25,1025.25,3
20170701|2017-01-12 00:30,12,1025.75,1025.75,1025.75,1025.75,2
20170701|2017-01-12 01:00,12,1025.25,1025.25,1025.25,1025.25,1
20170701|2017-01-12 01:30,12,1025.25,1025.25,1025,1025,3
20170701|2017-01-12 02:00,12,1025.25,1025.25,1025.25,1025.25,2
20170701|2017-01-12 03:00,12,1025,1025.25,1025,1025.25,3
20170701|2017-01-12 04:30,12,1025.5,1025.5,1024.5,1024.75,105
20170701|2017-01-12 05:00,12,1025.5,1026,1025.5,1026,4
20170701|2017-01-12 05:30,12,1025.75,1026.25,1025.75,1026.25,6
20170701|2017-01-12 06:00,12,1026,1029,1026,1028.75,33
20170701|2017-01-12 06:30,12,1028.25,1028.25,1026,1026,13
20170701|2017-01-12 07:00,12,1026,1029,1026,1027.5,164
20170701|2017-01-12 07:30,12,1027.5,1029,1027.25,1028.5,40
20170701|2017-01-12 08:30,12,1028.5,1031.25,1026,1027.25,843
20170701|2017-01-12 09:00,12,1028,1028,1025.5,1026,328
20170701|2017-01-12 09:30,12,1026.5,1026.75,1022.5,1023.25,453
20170701|2017-01-12 10:00,12,1023.5,1025.75,1023.25,1025,281
20170701|2017-01-12 10:30,12,1025.25,1026.5,1024.5,1025,311
20170701|2017-01-12 11:00,12,1025.5,1047.25,1025.5,1041,3869
20170701|2017-01-12 11:30,12,1041.25,1045.5,1041,1042.25,980
20170701|2017-01-12 12:00,12,1042.5,1045.5,1040.5,1045.5,585
20170701|2017-01-12 12:30,12,1045.25,1049.25,1044.5,1047.75,1033
20170701|2017-01-12 13:00,12,1047.5,1055.75,1047.5,1054.75,2021
20170701|2017-01-12 19:00,13,1052.25,1052.25,1048.75,1051,573
20170701|2017-01-12 19:30,13,1051.75,1052.5,1051,1052.25,83
20170701|2017-01-12 20:00,13,1053,1053,1051.25,1052,95
20170701|2017-01-12 20:30,13,1052,1053.25,1052,1053.25,15
20170701|2017-01-12 21:00,13,1052.75,1052.75,1051.75,1051.75,85
20170701|2017-01-12 21:30,13,1051.75,1051.75,1051.5,1051.5,2
20170701|2017-01-12 22:00,13,1051,1051,1050.25,1051,13
20170701|2017-01-12 22:30,13,1051.25,1051.5,1051.25,1051.5,20
20170701|2017-01-12 23:00,13,1050.75,1050.75,1050.75,1050.75,3
20170701|2017-01-12 23:30,13,1050.75,1051.25,1049,1049.25,33
20170701|2017-01-13 00:00,13,1049.75,1049.75,1049.25,1049.75,39
20170701|2017-01-13 00:30,13,1049,1049.5,1048.75,1048.75,6
20170701|2017-01-13 01:00,13,1049,1051,1049,1051,62
20170701|2017-01-13 01:30,13,1050.5,1050.5,1049.75,1049.75,5
20170701|2017-01-13 02:00,13,1049.75,1050.5,1049.75,1050.5,5
20170701|2017-01-13 02:30,13,1050.75,1051.25,1050.75,1050.75,68
20170701|2017-01-13 03:00,13,1050.5,1050.5,1049.5,1050.25,20
20170701|2017-01-13 04:00,13,1050,1050,1050,1050,11
20170701|2017-01-13 04:30,13,1049.25,1050.25,1049.25,1049.75,31
20170701|2017-01-13 05:00,13,1049.75,1050,1049.5,1050,21
20170701|2017-01-13 05:30,13,1050.25,1050.5,1050.25,1050.25,5
20170701|2017-01-13 06:00,13,1050.5,1051.25,1050,1050,62
20170701|2017-01-13 06:30,13,1050,1050,1049,1049.25,58
20170701|2017-01-13 07:00,13,1049,1050,1048.5,1049.25,119
20170701|2017-01-13 07:30,13,1049.25,1049.25,1048.5,1048.75,111
20170701|2017-01-13 08:30,13,1047.5,1052.75,1047.5,1051,947
20170701|2017-01-13 09:00,13,1051.25,1055,1051,1053,639
20170701|2017-01-13 09:30,13,1053,1059,1053,1058.75,819
20170701|2017-01-13 10:00,13,1059,1065.25,1058.75,1063.25,1590
20170701|2017-01-13 10:30,13,1063.5,1065.5,1062.25,1062.5,1037
20170701|2017-01-13 11:00,13,1062.75,1066.75,1062.25,1065.75,765
20170701|2017-01-13 11:30,13,1065.5,1067.75,1064.75,1065.5,749
20170701|2017-01-13 12:00,13,1065.75,1065.75,1060.5,1062.25,948
20170701|2017-01-13 12:30,13,1062.25,1063.75,1061.75,1062,627
20170701|2017-01-13 13:00,13,1061.75,1063,1059.25,1059.25,1461
20170701|2017-01-16 19:00,17,1066,1077.25,1066,1075.5,1451
20170701|2017-01-16 19:30,17,1075.75,1076.75,1072.75,1072.75,167
20170701|2017-01-16 20:00,17,1072.5,1073.5,1071.25,1073.5,51
20170701|2017-01-16 20:30,17,1073.5,1075.25,1073.25,1074.5,219
20170701|2017-01-16 21:00,17,1073.5,1073.75,1072.75,1072.75,101
20170701|2017-01-16 21:30,17,1073.25,1074,1073.25,1074,6
20170701|2017-01-16 22:00,17,1074,1074.25,1073.75,1074,47
20170701|2017-01-16 22:30,17,1074.25,1074.5,1074.25,1074.5,4
20170701|2017-01-16 23:00,17,1074,1074,1073.5,1074,19
20170701|2017-01-16 23:30,17,1073.25,1075.75,1072.5,1075.75,258
20170701|2017-01-17 00:00,17,1075.5,1075.5,1073.25,1073.25,16
20170701|2017-01-17 00:30,17,1075.25,1076.25,1075.25,1076,19
20170701|2017-01-17 01:00,17,1076.25,1078,1076.25,1077.75,57
20170701|2017-01-17 01:30,17,1077.5,1078.75,1077.5,1078.25,37
20170701|2017-01-17 02:00,17,1078.25,1078.75,1077.75,1078.5,101
20170701|2017-01-17 02:30,17,1078.5,1079.25,1078.5,1078.75,50
20170701|2017-01-17 03:00,17,1078.75,1079.75,1078.5,1079.75,55
20170701|2017-01-17 03:30,17,1079.5,1081,1079.5,1079.75,265
20170701|2017-01-17 04:00,17,1079.5,1079.5,1078,1078,32
20170701|2017-01-17 04:30,17,1078,1078.5,1077.5,1077.5,22
20170701|2017-01-17 05:00,17,1077.5,1079,1077.5,1078.5,52
20170701|2017-01-17 05:30,17,1078.5,1079,1077.5,1078.75,206
20170701|2017-01-17 06:00,17,1078.25,1078.5,1077.5,1077.5,69
20170701|2017-01-17 06:30,17,1077.5,1079,1077.25,1078,142
20170701|2017-01-17 07:00,17,1078,1078.5,1075.5,1075.75,535
20170701|2017-01-17 07:30,17,1075.5,1076.5,1074,1076.5,124
20170701|2017-01-17 08:30,17,1075.25,1086.5,1074.75,1086.25,3895
20170701|2017-01-17 09:00,17,1086.5,1088.5,1081.5,1081.75,2375
20170701|2017-01-17 09:30,17,1081.5,1084.5,1079.25,1081.5,1346
20170701|2017-01-17 10:00,17,1081.5,1084.25,1080.25,1082,949
20170701|2017-01-17 10:30,17,1082,1085,1081.75,1084.75,921
20170701|2017-01-17 11:00,17,1084.5,1087.5,1084,1087,1155
20170701|2017-01-17 11:30,17,1087,1088.75,1084.5,1084.5,1302
20170701|2017-01-17 12:00,17,1085,1085,1080.75,1084.25,1136
20170701|2017-01-17 12:30,17,1084.25,1085.5,1081.5,1082,699
20170701|2017-01-17 13:00,17,1081.75,1085,1081,1082.25,1558
20170701|2017-01-17 19:00,18,1082.5,1085,1077.75,1078.5,1904
20170701|2017-01-17 19:30,18,1078.5,1078.75,1075.75,1078.5,1336
20170701|2017-01-17 20:00,18,1079,1079.5,1077.75,1078.5,177
20170701|2017-01-17 20:30,18,1078.5,1078.5,1074.5,1075,960
20170701|2017-01-17 21:00,18,1074.75,1076.75,1074.25,1076.75,231
20170701|2017-01-17 21:30,18,1076.5,1077,1076.5,1077,18
20170701|2017-01-17 22:00,18,1076.75,1077.5,1076.75,1076.75,73
20170701|2017-01-17 22:30,18,1077.25,1077.25,1077.25,1077.25,10
20170701|2017-01-17 23:00,18,1077,1078.25,1077,1078.25,6
20170701|2017-01-17 23:30,18,1078.25,1080,1078.25,1078.25,67
20170701|2017-01-18 00:00,18,1080,1080.5,1079.75,1079.75,129
20170701|2017-01-18 00:30,18,1081,1081,1080,1080.5,110
20170701|2017-01-18 01:00,18,1078.5,1078.5,1078.5,1078.5,2
20170701|2017-01-18 01:30,18,1077.75,1077.75,1077.25,1077.75,10
20170701|2017-01-18 02:00,18,1078,1079.5,1078,1078.75,11
20170701|2017-01-18 02:30,18,1079.5,1080,1079.5,1079.75,5
20170701|2017-01-18 03:00,18,1079,1080,1079,1080,19
20170701|2017-01-18 03:30,18,1079.25,1079.75,1079,1079.25,83
20170701|2017-01-18 04:00,18,1078.5,1078.75,1077.25,1078.5,30
20170701|2017-01-18 04:30,18,1078.25,1078.25,1077.25,1077.25,9
20170701|2017-01-18 05:00,18,1077.5,1077.5,1076.5,1077,55
20170701|2017-01-18 05:30,18,1077,1078,1077,1078,24
20170701|2017-01-18 06:00,18,1078,1079.25,1078,1079.25,238
20170701|2017-01-18 06:30,18,1079,1079,1077.5,1077.75,202
20170701|2017-01-18 07:00,18,1078,1079,1074.5,1076.75,154
20170701|2017-01-18 07:30,18,1076.5,1077,1076,1076.5,84
20170701|2017-01-18 08:30,18,1076.5,1081.25,1076.5,1077.75,2196
20170701|2017-01-18 09:00,18,1077.5,1085.75,1077,1083.75,1406
20170701|2017-01-18 09:30,18,1083.5,1087,1083.5,1084.25,1179
20170701|2017-01-18 10:00,18,1084.25,1089.5,1084,1086.75,1027
20170701|2017-01-18 10:30,18,1087,1088.25,1085.75,1087,899
20170701|2017-01-18 11:00,18,1086.75,1090,1086.5,1088.5,856
20170701|2017-01-18 11:30,18,1089,1091.25,1088.25,1091,1055
20170701|2017-01-18 12:00,18,1091.25,1091.75,1090,1091.5,548
20170701|2017-01-18 12:30,18,1091.5,1092.5,1088.75,1090.5,785
20170701|2017-01-18 13:00,18,1090.25,1091.75,1086.25,1086.75,2250
20170701|2017-01-18 19:00,19,1085.75,1086,1082.5,1083,369
20170701|2017-01-18 19:30,19,1083.75,1086.25,1083.75,1084.5,103
20170701|2017-01-18 20:00,19,1084.25,1084.5,1084.25,1084.5,54
20170701|2017-01-18 20:30,19,1084.75,1086.25,1083.75,1084.5,44
20170701|2017-01-18 21:00,19,1085,1085.75,1084.75,1085.25,57
20170701|2017-01-18 21:30,19,1085.25,1086.25,1085,1086,19
20170701|2017-01-18 22:00,19,1086.25,1086.25,1086,1086,2
20170701|2017-01-18 22:30,19,1086.5,1086.5,1085.75,1085.75,2
20170701|2017-01-18 23:30,19,1085.75,1086.25,1084.75,1085.75,323
20170701|2017-01-19 00:00,19,1085,1086.25,1084.5,1085,241
20170701|2017-01-19 00:30,19,1085.25,1085.75,1084.25,1084.5,91
20170701|2017-01-19 01:00,19,1084.5,1085.25,1083.5,1085,108
20170701|2017-01-19 01:30,19,1084.5,1084.75,1084.5,1084.75,4
20170701|2017-01-19 02:00,19,1084.5,1085.25,1084,1085.25,22
20170701|2017-01-19 02:30,19,1084,1084,1083.25,1083.25,11
20170701|2017-01-19 03:00,19,1083.75,1085.25,1083.5,1085.25,31
20170701|2017-01-19 03:30,19,1084.75,1084.75,1083.75,1084.5,36
20170701|2017-01-19 04:00,19,1084.25,1084.75,1083.75,1084.25,45
20170701|2017-01-19 04:30,19,1084.5,1086.5,1084,1086.25,48
20170701|2017-01-19 05:00,19,1085.5,1086.25,1085.25,1086.25,20
20170701|2017-01-19 05:30,19,1086,1086.5,1085.5,1086.25,21
20170701|2017-01-19 06:00,19,1086.25,1087.75,1086.25,1087,81
20170701|2017-01-19 06:30,19,1087,1087.25,1084.25,1084.5,77
20170701|2017-01-19 07:00,19,1085,1085.5,1082,1082.25,237
20170701|2017-01-19 07:30,19,1082.25,1082.5,1081.25,1081.5,160
20170701|2017-01-19 08:30,19,1081.25,1084,1080.5,1081.25,1079
20170701|2017-01-19 09:00,19,1081,1084.75,1080.75,1084,1072
20170701|2017-01-19 09:30,19,1083.75,1086.75,1083,1083.5,751
20170701|2017-01-19 10:00,19,1083.5,1087,1083.25,1086.75,613
20170701|2017-01-19 10:30,19,1086.75,1087.75,1084.5,1085.5,399
20170701|2017-01-19 11:00,19,1085.5,1090.25,1084.75,1087,1020
20170701|2017-01-19 11:30,19,1087.5,1088.5,1083.75,1084.75,366
20170701|2017-01-19 12:00,19,1084.75,1087,1083.5,1085.25,514
20170701|2017-01-19 12:30,19,1085.25,1086.25,1084.75,1085.25,450
20170701|2017-01-19 13:00,19,1085.25,1085.5,1082.25,1082.75,990
20170701|2017-01-19 19:00,20,1083.25,1083.25,1079,1079.5,888
20170701|2017-01-19 19:30,20,1079.5,1079.5,1078,1078,336
20170701|2017-01-19 20:00,20,1077.75,1078.25,1076.75,1076.75,435
20170701|2017-01-19 20:30,20,1076.75,1077.75,1076.75,1077.25,63
20170701|2017-01-19 21:00,20,1078,1078.25,1077.75,1078,9
20170701|2017-01-19 21:30,20,1077.25,1077.25,1077.25,1077.25,1
20170701|2017-01-19 22:00,20,1077.5,1077.75,1077.5,1077.75,8
20170701|2017-01-19 23:00,20,1078,1078,1077.75,1077.75,14
20170701|2017-01-19 23:30,20,1078,1078,1076.75,1078,113
20170701|2017-01-20 00:00,20,1077.5,1078.25,1076.25,1076.75,27
20170701|2017-01-20 00:30,20,1076.5,1076.75,1075.75,1076,67
20170701|2017-01-20 01:00,20,1076.25,1076.25,1076,1076,3
20170701|2017-01-20 01:30,20,1076,1076,1075.5,1075.5,11
20170701|2017-01-20 02:00,20,1076,1076,1074.75,1075.5,32
20170701|2017-01-20 02:30,20,1075,1075.5,1075,1075.5,18
20170701|2017-01-20 03:30,20,1075.25,1075.5,1075,1075.25,11
20170701|2017-01-20 04:00,20,1075,1075.25,1075,1075.25,16
20170701|2017-01-20 04:30,20,1075.25,1077.25,1075,1077.25,53
20170701|2017-01-20 05:00,20,1077.25,1077.25,1076.75,1077.25,18
20170701|2017-01-20 05:30,20,1077.25,1077.25,1077.25,1077.25,3
20170701|2017-01-20 06:00,20,1077,1077,1076.5,1076.5,18
20170701|2017-01-20 06:30,20,1076.5,1077.75,1076.5,1077.25,203
20170701|2017-01-20 07:00,20,1076.75,1077.25,1074.25,1074.25,589
20170701|2017-01-20 07:30,20,1074.25,1077.25,1074.25,1077,264
20170701|2017-01-20 08:30,20,1077.5,1080.75,1077,1080.25,1585
20170701|2017-01-20 09:00,20,1079.5,1083.5,1079,1081.5,847
20170701|2017-01-20 09:30,20,1081.5,1084.5,1078,1078.75,1511
20170701|2017-01-20 10:00,20,1079.25,1082.75,1078.25,1082,527
20170701|2017-01-20 10:30,20,1082,1085.25,1080.75,1084,644
20170701|2017-01-20 11:00,20,1084,1085.25,1081.75,1083,525
20170701|2017-01-20 11:30,20,1083.5,1084,1081.25,1081.5,314
20170701|2017-01-20 12:00,20,1081.5,1082.25,1080.5,1081.25,255
20170701|2017-01-20 12:30,20,1081.25,1081.25,1080,1080.25,342
20170701|2017-01-20 13:00,20,1080,1082.25,1080,1082,975
20170701|2017-01-22 19:00,23,1082,1084,1079.5,1079.5,432
20170701|2017-01-22 19:30,23,1080.5,1080.5,1078.5,1079.5,288
20170701|2017-01-22 20:00,23,1079.5,1080.25,1078.25,1079,219
20170701|2017-01-22 20:30,23,1078.75,1078.75,1076.75,1077,289
20170701|2017-01-22 21:00,23,1076.5,1077,1076.25,1076.75,80
20170701|2017-01-22 21:30,23,1077.25,1078.25,1077.25,1078.25,15
20170701|2017-01-22 22:00,23,1078.25,1078.5,1078,1078.25,6
20170701|2017-01-22 22:30,23,1078.5,1078.5,1078,1078.5,5
20170701|2017-01-22 23:30,23,1077.75,1077.75,1076.5,1076.75,16
20170701|2017-01-23 00:00,23,1076.5,1077,1076,1076.75,191
20170701|2017-01-23 00:30,23,1076.75,1079.5,1076.75,1077.75,152
20170701|2017-01-23 01:30,23,1077.5,1077.75,1077.5,1077.75,4
20170701|2017-01-23 02:00,23,1077.5,1077.5,1076.75,1077.25,17
20170701|2017-01-23 02:30,23,1077.25,1078.25,1077.25,1078,17
20170701|2017-01-23 03:00,23,1078,1078,1077.5,1077.5,7
20170701|2017-01-23 03:30,23,1077.25,1077.5,1077,1077,20
20170701|2017-01-23 04:00,23,1077,1077,1077,1077,1
20170701|2017-01-23 04:30,23,1076.5,1076.5,1075.25,1076,48
20170701|2017-01-23 05:00,23,1075.75,1076,1074.75,1075,31
20170701|2017-01-23 05:30,23,1074.5,1074.75,1074,1074.75,34
20170701|2017-01-23 06:00,23,1074.5,1075.25,1074.5,1075,16
20170701|2017-01-23 06:30,23,1075,1076.25,1075,1076,33
20170701|2017-01-23 07:00,23,1076,1078,1075.5,1078,236
20170701|2017-01-23 07:30,23,1077.75,1077.75,1076.25,1076.5,26
20170701|2017-01-23 08:30,23,1075.5,1078.25,1071.5,1071.75,1356
20170701|2017-01-23 09:00,23,1071.75,1074.75,1071.5,1073.5,1291
20170701|2017-01-23 09:30,23,1073.5,1077,1073.5,1075.5,565
20170701|2017-01-23 10:00,23,1075.5,1078.75,1075,1078,380
20170701|2017-01-23 10:30,23,1077.75,1077.75,1070.25,1070.75,426
20170701|2017-01-23 11:00,23,1070.75,1073.25,1070.5,1073,338
20170701|2017-01-23 11:30,23,1073.25,1075.5,1073,1074.25,140
20170701|2017-01-23 12:00,23,1074,1074.5,1072.5,1072.75,292
20170701|2017-01-23 12:30,23,1072.5,1074.25,1072.25,1073,215
20170701|2017-01-23 13:00,23,1073.25,1074.75,1071.5,1074.75,841
20170701|2017-01-23 19:00,24,1074.5,1076.5,1074.5,1075.5,292
20170701|2017-01-23 19:30,24,1076,1078.5,1076,1078.5,90
20170701|2017-01-23 20:00,24,1078.75,1078.75,1077.5,1077.75,75
20170701|2017-01-23 20:30,24,1077.5,1078.5,1077.5,1078,59
20170701|2017-01-23 21:00,24,1078.5,1082,1078.5,1081.75,130
20170701|2017-01-23 21:30,24,1081.5,1081.5,1081,1081.5,32
20170701|2017-01-23 22:00,24,1081.5,1081.75,1081,1081,170
20170701|2017-01-23 22:30,24,1081.5,1081.5,1080.75,1080.75,12
20170701|2017-01-23 23:00,24,1081,1081,1081,1081,3
20170701|2017-01-23 23:30,24,1081,1082.5,1081,1081.75,164
20170701|2017-01-24 00:00,24,1081.5,1081.5,1080.5,1080.75,29
20170701|2017-01-24 00:30,24,1080.5,1081.25,1080.5,1081.25,9
20170701|2017-01-24 01:00,24,1081,1081.25,1080.75,1080.75,10
20170701|2017-01-24 01:30,24,1080.5,1080.5,1079.5,1080,23
20170701|2017-01-24 02:00,24,1080,1080,1079,1079.25,26
20170701|2017-01-24 02:30,24,1079.25,1079.75,1079.25,1079.5,31
20170701|2017-01-24 03:00,24,1079.75,1080.5,1079.5,1080.5,49
20170701|2017-01-24 03:30,24,1080.25,1080.75,1080,1080,73
20170701|2017-01-24 04:00,24,1080.25,1080.75,1080,1080.5,44
20170701|2017-01-24 04:30,24,1080.5,1081,1080.25,1080.75,44
20170701|2017-01-24 05:00,24,1080.5,1080.75,1079.75,1080.5,21
20170701|2017-01-24 05:30,24,1080,1080,1079.25,1079.5,20
20170701|2017-01-24 06:00,24,1079.5,1079.5,1079.25,1079.5,103
20170701|2017-01-24 06:30,24,1079.5,1080,1079.5,1079.75,53
20170701|2017-01-24 07:00,24,1079.75,1080.25,1078.25,1078.5,277
20170701|2017-01-24 07:30,24,1078.5,1078.5,1076.5,1076.75,84
20170701|2017-01-24 08:30,24,1075.25,1075.75,1067.5,1068.75,1612
20170701|2017-01-24 09:00,24,1068.5,1070.75,1067,1067,763
20170701|2017-01-24 09:30,24,1067,1071.5,1067,1069.25,583
20170701|2017-01-24 10:00,24,1069.25,1073.25,1069.25,1072.75,343
20170701|2017-01-24 10:30,24,1072.75,1072.75,1069.75,1070,449
20170701|2017-01-24 11:00,24,1070.25,1071,1069,1070.25,216
20170701|2017-01-24 11:30,24,1070.25,1071,1069.25,1070.5,174
20170701|2017-01-24 12:00,24,1070.5,1072.25,1070.25,1072,229
20170701|2017-01-24 12:30,24,1071.75,1073,1070.5,1070.75,377
20170701|2017-01-24 13:00,24,1071,1075,1070.75,1074.75,794
20170701|2017-01-24 19:00,25,1072.25,1073.25,1067.75,1067.75,404
20170701|2017-01-24 19:30,25,1068,1068.25,1067.5,1068,398
20170701|2017-01-24 20:00,25,1068.25,1068.25,1067.5,1067.5,66
20170701|2017-01-24 20:30,25,1067.25,1068,1066.75,1067.75,172
20170701|2017-01-24 21:00,25,1067.5,1068.5,1067.5,1068.5,74
20170701|2017-01-24 21:30,25,1068.25,1068.25,1068.25,1068.25,2
20170701|2017-01-24 22:30,25,1068.5,1068.5,1068.5,1068.5,20
20170701|2017-01-24 23:00,25,1068.5,1068.5,1068.5,1068.5,3
20170701|2017-01-24 23:30,25,1068.75,1068.75,1066.75,1066.75,38
20170701|2017-01-25 00:00,25,1066.5,1066.75,1066,1066.25,104
20170701|2017-01-25 00:30,25,1066.25,1066.5,1065.75,1065.75,83
20170701|2017-01-25 01:00,25,1066,1066.5,1066,1066.5,8
20170701|2017-01-25 01:30,25,1067.25,1067.5,1067.25,1067.25,7
20170701|2017-01-25 02:00,25,1068.25,1068.5,1068.25,1068.5,2
20170701|2017-01-25 02:30,25,1068.5,1068.5,1067.75,1067.75,12
20170701|2017-01-25 03:00,25,1068,1068.75,1068,1068.75,6
20170701|2017-01-25 03:30,25,1069,1069,1068.75,1068.75,3
20170701|2017-01-25 04:00,25,1068.5,1068.5,1068.25,1068.25,4
20170701|2017-01-25 05:00,25,1068.25,1068.25,1068,1068,4
20170701|2017-01-25 05:30,25,1069,1069,1069,1069,1
20170701|2017-01-25 06:00,25,1069,1069.25,1069,1069.25,21
20170701|2017-01-25 06:30,25,1069,1070.25,1068.5,1069.75,126
20170701|2017-01-25 07:00,25,1069.75,1070.25,1069,1069.25,328
20170701|2017-01-25 07:30,25,1069.25,1070,1068,1069.5,112
20170701|2017-01-25 08:30,25,1071,1074.25,1070.5,1073.5,1152
20170701|2017-01-25 09:00,25,1073.75,1075.75,1071.5,1074.25,731
20170701|2017-01-25 09:30,25,1073.75,1073.75,1068.25,1069.75,490
20170701|2017-01-25 10:00,25,1069.5,1071.75,1068,1070.75,258
20170701|2017-01-25 10:30,25,1070.75,1072.75,1069.25,1072,192
20170701|2017-01-25 11:00,25,1072,1073.75,1072,1073.5,312
20170701|2017-01-25 11:30,25,1073.25,1074,1072.25,1073.25,295
20170701|2017-01-25 12:00,25,1072.75,1073,1070.25,1071,171
20170701|2017-01-25 12:30,25,1071.25,1073.25,1068.75,1069,238
20170701|2017-01-25 13:00,25,1069,1073.5,1068,1072.25,637
20170701|2017-01-25 19:00,26,1071,1074.25,1071,1072.5,106
20170701|2017-01-25 19:30,26,1072.5,1073,1071.5,1071.75,86
20170701|2017-01-25 20:00,26,1071.75,1071.75,1071.75,1071.75,1
20170701|2017-01-25 20:30,26,1072.25,1072.25,1071,1071,51
20170701|2017-01-25 21:00,26,1070.75,1071,1070.25,1071,68
20170701|2017-01-25 21:30,26,1070.5,1070.5,1069.75,1070.25,18
20170701|2017-01-25 22:00,26,1070.25,1070.25,1070.25,1070.25,1
20170701|2017-01-25 22:30,26,1070.5,1070.5,1070.5,1070.5,7
20170701|2017-01-25 23:30,26,1070,1070.25,1068.5,1069,117
20170701|2017-01-26 00:00,26,1069,1069,1068.5,1068.5,83
20170701|2017-01-26 00:30,26,1068.25,1069.5,1067.5,1069.5,99
20170701|2017-01-26 01:00,26,1069,1069.5,1069,1069.5,7
20170701|2017-01-26 01:30,26,1069.5,1069.5,1069.5,1069.5,3
20170701|2017-01-26 02:30,26,1068.75,1069.5,1068.75,1069.5,57
20170701|2017-01-26 03:00,26,1069.75,1069.75,1069.75,1069.75,3
20170701|2017-01-26 03:30,26,1069.5,1069.5,1068.75,1068.75,17
20170701|2017-01-26 04:00,26,1069.25,1069.5,1068.75,1068.75,27
20170701|2017-01-26 04:30,26,1069.25,1069.25,1068.75,1068.75,23
20170701|2017-01-26 05:00,26,1069,1069,1068.5,1068.5,30
20170701|2017-01-26 05:30,26,1069,1069,1068,1068.25,49
20170701|2017-01-26 06:00,26,1068,1068,1067.25,1067.25,48
20170701|2017-01-26 06:30,26,1067.25,1068.5,1067.25,1068.25,84
20170701|2017-01-26 07:00,26,1068,1068.25,1067,1067,168
20170701|2017-01-26 07:30,26,1067.25,1069.25,1067.25,1068.5,88
20170701|2017-01-26 08:30,26,1068.25,1071.5,1064.75,1069.25,1052
20170701|2017-01-26 09:00,26,1069.5,1072.25,1069.25,1070.5,376
20170701|2017-01-26 09:30,26,1070.5,1070.75,1064,1065,659
20170701|2017-01-26 10:00,26,1065.25,1066,1062.25,1062.5,612
20170701|2017-01-26 10:30,26,1062.5,1064,1061.25,1063.25,963
20170701|2017-01-26 11:00,26,1063.5,1064.25,1062.75,1063.5,311
20170701|2017-01-26 11:30,26,1063.25,1065.5,1062.5,1065.5,380
20170701|2017-01-26 12:00,26,1065.5,1067.5,1064.75,1064.75,257
20170701|2017-01-26 12:30,26,1064.5,1065.5,1063,1063.75,147
20170701|2017-01-26 13:00,26,1063.5,1066.75,1062.25,1064.5,457
20170701|2017-01-26 19:00,27,1062.75,1063.5,1061.25,1061.75,68
20170701|2017-01-26 19:30,27,1062.25,1062.25,1061.25,1061.75,17
20170701|2017-01-26 20:00,27,1061.75,1061.75,1060.25,1060.25,90
20170701|2017-01-26 20:30,27,1060.25,1061.25,1060.25,1061,54
20170701|2017-01-26 21:00,27,1061,1061.25,1060,1060,117
20170701|2017-01-26 21:30,27,1060.25,1060.25,1059.75,1060,9
20170701|2017-01-26 22:00,27,1060,1060,1059.5,1060,14
20170701|2017-01-26 22:30,27,1059.5,1059.5,1059.5,1059.5,40
20170701|2017-01-27 00:30,27,1060.25,1060.25,1060.25,1060.25,11
20170701|2017-01-27 01:00,27,1060.5,1060.5,1060.5,1060.5,21
20170701|2017-01-27 01:30,27,1060.5,1060.75,1060.5,1060.75,3
20170701|2017-01-27 02:00,27,1061,1061,1060.25,1060.25,18
20170701|2017-01-27 02:30,27,1061.25,1061.25,1061.25,1061.25,19
20170701|2017-01-27 03:00,27,1061.25,1061.75,1060.75,1061,84
20170701|2017-01-27 03:30,27,1061.75,1061.75,1061,1061,16
20170701|2017-01-27 04:00,27,1061.25,1061.5,1061.25,1061.5,6
20170701|2017-01-27 04:30,27,1061.5,1061.5,1061.5,1061.5,1
20170701|2017-01-27 05:00,27,1061.75,1062,1061.5,1061.5,28
20170701|2017-01-27 05:30,27,1061.25,1061.75,1061.25,1061.5,4
20170701|2017-01-27 06:00,27,1061.75,1064,1061.75,1063.5,74
20170701|2017-01-27 06:30,27,1063.5,1064.75,1063,1064.75,166
20170701|2017-01-27 07:00,27,1064.5,1066.75,1064.5,1065.25,234
20170701|2017-01-27 07:30,27,1065.5,1065.5,1064.5,1065,70
20170701|2017-01-27 08:30,27,1065.25,1067.75,1063.25,1064.5,926
20170701|2017-01-27 09:00,27,1064.25,1065.5,1061.25,1062.25,673
20170701|2017-01-27 09:30,27,1062,1063.5,1061.25,1062.25,588
20170701|2017-01-27 10:00,27,1062,1063.25,1061.25,1061.75,348
20170701|2017-01-27 10:30,27,1061.75,1063,1061.5,1063,140
20170701|2017-01-27 11:00,27,1063,1065.25,1063,1064.25,208
20170701|2017-01-27 11:30,27,1064,1064.25,1062,1062.25,349
20170701|2017-01-27 12:00,27,1062,1063.5,1062,1062.75,186
20170701|2017-01-27 12:30,27,1062.25,1064.75,1061.75,1064.5,508
20170701|2017-01-27 13:00,27,1064.25,1066.25,1064,1065.75,591
20170701|2017-01-29 19:00,30,1060.25,1060.75,1057,1057.5,337
20170701|2017-01-29 19:30,30,1057,1058.75,1056.75,1058.75,181
20170701|2017-01-29 20:00,30,1058.5,1058.5,1058.5,1058.5,1
20170701|2017-01-29 20:30,30,1058.75,1058.75,1058.25,1058.25,11
20170701|2017-01-29 21:00,30,1058,1058.5,1058,1058.5,11
20170701|2017-01-29 21:30,30,1058,1058,1058,1058,6
20170701|2017-01-29 22:30,30,1058.5,1058.75,1058,1058.25,20
20170701|2017-01-29 23:00,30,1058,1058,1058,1058,22
20170701|2017-01-29 23:30,30,1058,1058,1058,1058,4
20170701|2017-01-30 00:00,30,1058,1058.75,1058,1058.75,3
20170701|2017-01-30 00:30,30,1058.5,1058.5,1058,1058,11
20170701|2017-01-30 01:00,30,1058.5,1058.5,1058.5,1058.5,1
20170701|2017-01-30 01:30,30,1058.25,1058.5,1058.25,1058.5,5
20170701|2017-01-30 02:30,30,1058,1058,1057.25,1057.75,22
20170701|2017-01-30 03:00,30,1057.25,1057.25,1057,1057,133
20170701|2017-01-30 03:30,30,1056.75,1056.75,1056.25,1056.5,139
20170701|2017-01-30 04:00,30,1056,1056,1055.25,1055.5,41
20170701|2017-01-30 04:30,30,1055.5,1055.75,1055.5,1055.75,16
20170701|2017-01-30 05:00,30,1055.75,1056.5,1055.75,1056.5,8
20170701|2017-01-30 05:30,30,1055.75,1055.75,1052.25,1052.5,339
20170701|2017-01-30 06:00,30,1052.75,1053.5,1052,1052.25,278
20170701|2017-01-30 06:30,30,1052.75,1054.25,1052.25,1054.25,231
20170701|2017-01-30 07:00,30,1054,1054.25,1052,1052.25,291
20170701|2017-01-30 07:30,30,1052.25,1052.25,1051,1051.75,153
20170701|2017-01-30 08:30,30,1051,1052.25,1043.25,1045.5,3590
20170701|2017-01-30 09:00,30,1045,1045.5,1041.25,1041.25,937
20170701|2017-01-30 09:30,30,1041.25,1043.5,1038.75,1042.5,863
20170701|2017-01-30 10:00,30,1042.5,1042.75,1039.75,1040,270
20170701|2017-01-30 10:30,30,1040.25,1040.25,1038.5,1039,439
20170701|2017-01-30 11:00,30,1039,1039.25,1036.5,1038,1414
20170701|2017-01-30 11:30,30,1037.75,1041.75,1037,1041.25,732
20170701|2017-01-30 12:00,30,1041.25,1042.5,1041,1042,370
20170701|2017-01-30 12:30,30,1042,1043.25,1039,1042,1252
20170701|2017-01-30 13:00,30,1042,1042.5,1039.5,1040.5,793
20170701|2017-01-30 19:00,31,1040.5,1042,1038.25,1038.75,55
20170701|2017-01-30 19:30,31,1038.5,1040,1038.5,1040,5
20170701|2017-01-30 20:00,31,1038.75,1039.5,1038.25,1038.5,45
20170701|2017-01-30 20:30,31,1038.75,1038.75,1038.75,1038.75,3
20170701|2017-01-30 21:00,31,1039.5,1039.5,1039.5,1039.5,2
20170701|2017-01-30 21:30,31,1039,1039,1039,1039,1
20170701|2017-01-30 22:00,31,1039.5,1039.5,1039.5,1039.5,1
20170701|2017-01-30 22:30,31,1038.75,1038.75,1038.75,1038.75,2
20170701|2017-01-30 23:30,31,1039,1039.75,1039,1039.5,15
20170701|2017-01-31 00:00,31,1039.75,1039.75,1039,1039,6
20170701|2017-01-31 00:30,31,1039.75,1040,1039.75,1040,8
20170701|2017-01-31 01:00,31,1039.75,1039.75,1039.75,1039.75,8
20170701|2017-01-31 01:30,31,1039.5,1039.5,1039.5,1039.5,1
20170701|2017-01-31 02:00,31,1039.5,1042.5,1039.5,1042.5,57
20170701|2017-01-31 02:30,31,1042.25,1042.25,1041,1041,13
20170701|2017-01-31 03:00,31,1041,1041.5,1040.75,1041.25,23
20170701|2017-01-31 03:30,31,1042.25,1042.5,1042,1042,11
20170701|2017-01-31 04:00,31,1040.75,1041,1040.75,1041,8
20170701|2017-01-31 04:30,31,1040.75,1041.25,1040.75,1041.25,3
20170701|2017-01-31 05:00,31,1041.25,1041.25,1041,1041.25,10
20170701|2017-01-31 05:30,31,1042,1043,1042,1043,50
20170701|2017-01-31 06:00,31,1043,1043.75,1043,1043.5,44
20170701|2017-01-31 06:30,31,1043.5,1044,1042.75,1043.5,36
20170701|2017-01-31 07:00,31,1044,1044.25,1043.25,1043.5,40
20170701|2017-01-31 07:30,31,1043.5,1043.5,1042.75,1043,110
20170701|2017-01-31 08:30,31,1043,1044,1038.75,1041.5,807
20170701|2017-01-31 09:00,31,1041.75,1042.25,1038.75,1040.25,783
20170701|2017-01-31 09:30,31,1040.25,1043,1039.75,1042.25,684
20170701|2017-01-31 10:00,31,1042.5,1043.25,1041,1041.25,265
20170701|2017-01-31 10:30,31,1040.75,1041.5,1040,1041,537
20170701|2017-01-31 11:00,31,1041,1041.5,1039.5,1039.5,133
20170701|2017-01-31 11:30,31,1039.5,1040.25,1038.75,1039.75,160
20170701|2017-01-31 12:00,31,1039.75,1040.5,1038.25,1038.5,168
20170701|2017-01-31 12:30,31,1038.5,1042.75,1037.5,1042.75,583
20170701|2017-01-31 13:00,31,1042.75,1043,1039.75,1042.25,902
20170701|2017-01-31 19:00,1,1042.25,1043.5,1038.25,1038.25,97
20170701|2017-01-31 19:30,1,1037.75,1039.25,1037.75,1039,7
20170701|2017-01-31 20:00,1,1039.25,1039.25,1039.25,1039.25,1
20170701|2017-01-31 21:00,1,1038.25,1038.25,1038.25,1038.25,3
20170701|2017-01-31 21:30,1,1038,1038,1036.75,1036.75,37
20170701|2017-01-31 22:00,1,1036.75,1037,1036.25,1036.75,134
20170701|2017-01-31 22:30,1,1036.25,1036.25,1036.25,1036.25,1
20170701|2017-01-31 23:00,1,1036,1036.25,1036,1036.25,6
20170701|2017-01-31 23:30,1,1036,1036,1036,1036,6
20170701|2017-02-01 00:30,1,1036,1036,1036,1036,3
20170701|2017-02-01 01:00,1,1036.25,1036.25,1036.25,1036.25,2
20170701|2017-02-01 01:30,1,1036.25,1036.25,1036,1036,10
20170701|2017-02-01 02:00,1,1036.25,1036.75,1036,1036.5,97
20170701|2017-02-01 02:30,1,1036.25,1036.5,1036,1036.5,10
20170701|2017-02-01 03:00,1,1036.25,1036.25,1036,1036.25,11
20170701|2017-02-01 03:30,1,1036.25,1036.75,1036.25,1036.75,41
20170701|2017-02-01 04:00,1,1037.25,1037.25,1036.75,1036.75,3
20170701|2017-02-01 04:30,1,1037,1037,1035,1035.25,20
20170701|2017-02-01 05:00,1,1035.75,1035.75,1034.75,1034.75,64
20170701|2017-02-01 05:30,1,1035,1036,1034.75,1036,63
20170701|2017-02-01 06:00,1,1035.75,1037,1035.75,1036.5,32
20170701|2017-02-01 06:30,1,1036.75,1038.25,1036.75,1038,94
20170701|2017-02-01 07:00,1,1038.5,1039.5,1037.5,1039.5,30
20170701|2017-02-01 07:30,1,1039.5,1039.5,1039,1039.25,28
20170701|2017-02-01 08:30,1,1040,1052,1040,1049.5,2185
20170701|2017-02-01 09:00,1,1049.5,1051,1046.5,1049.25,1063
20170701|2017-02-01 09:30,1,1049,1050.75,1046.75,1047,356
20170701|2017-02-01 10:00,1,1046.75,1049,1046,1047.25,415
20170701|2017-02-01 10:30,1,1047.5,1049.5,1045,1049,548
20170701|2017-02-01 11:00,1,1049.25,1050.25,1047.25,1049,650
20170701|2017-02-01 11:30,1,1049.25,1051.5,1048.5,1050.25,875
20170701|2017-02-01 12:00,1,1050.25,1051.75,1049.75,1051,587
20170701|2017-02-01 12:30,1,1050.75,1052.25,1050,1052,466
20170701|2017-02-01 13:00,1,1052,1055,1050.5,1054.75,1279
20170701|2017-02-01 19:00,2,1055,1056,1054.5,1055,104
20170701|2017-02-01 19:30,2,1055.25,1055.75,1053.75,1053.75,15
20170701|2017-02-01 20:00,2,1053,1053,1053,1053,2
20170701|2017-02-01 20:30,2,1052.5,1052.5,1052.5,1052.5,2
20170701|2017-02-01 21:00,2,1052.75,1052.75,1052.75,1052.75,4
20170701|2017-02-01 21:30,2,1051.75,1051.75,1050.75,1050.75,8
20170701|2017-02-01 22:00,2,1051,1051,1050.75,1050.75,7
20170701|2017-02-01 22:30,2,1050.75,1050.75,1050.75,1050.75,4
20170701|2017-02-01 23:00,2,1050.75,1051,1050.75,1050.75,7
20170701|2017-02-01 23:30,2,1050.5,1050.75,1050.5,1050.75,12
20170701|2017-02-02 00:00,2,1051,1051.25,1051,1051,32
20170701|2017-02-02 01:00,2,1051,1051.25,1051,1051.25,8
20170701|2017-02-02 01:30,2,1052,1052.5,1052,1052.25,36
20170701|2017-02-02 02:00,2,1052,1052,1052,1052,9
20170701|2017-02-02 02:30,2,1052,1053.75,1052,1052.25,22
20170701|2017-02-02 03:00,2,1052,1052.25,1052,1052,10
20170701|2017-02-02 03:30,2,1053,1053,1051.5,1051.5,15
20170701|2017-02-02 04:00,2,1052.5,1052.5,1052.25,1052.25,6
20170701|2017-02-02 04:30,2,1051.5,1051.5,1050.75,1050.75,13
20170701|2017-02-02 05:00,2,1051.5,1052,1051.5,1051.75,18
20170701|2017-02-02 05:30,2,1052,1053.5,1052,1052.25,38
20170701|2017-02-02 06:00,2,1052.25,1052.5,1051.5,1052.25,58
20170701|2017-02-02 06:30,2,1052.25,1053.25,1050.75,1051,53
20170701|2017-02-02 07:00,2,1051,1051.5,1050.5,1051.5,131
20170701|2017-02-02 07:30,2,1052,1058.25,1052,1057.75,370
20170701|2017-02-02 08:30,2,1055.25,1059.25,1049.25,1050.25,1195
20170701|2017-02-02 09:00,2,1050,1055,1049.75,1054.5,823
20170701|2017-02-02 09:30,2,1055,1055.75,1052.75,1054,529
20170701|2017-02-02 10:00,2,1055,1056,1050,1052.5,1243
20170701|2017-02-02 10:30,2,1052.25,1053.75,1051,1053.5,375
20170701|2017-02-02 11:00,2,1053.25,1054,1051.25,1052,232
20170701|2017-02-02 11:30,2,1052,1056.75,1051.75,1055,510
20170701|2017-02-02 12:00,2,1055.25,1055.25,1053.5,1054,105
20170701|2017-02-02 12:30,2,1054,1055,1053,1054.75,375
20170701|2017-02-02 13:00,2,1054.75,1056,1053.5,1054.25,578
20170701|2017-02-02 19:00,3,1055.25,1062.25,1054.5,1061.5,931
20170701|2017-02-02 19:30,3,1061.75,1062.25,1060,1060.75,278
20170701|2017-02-02 20:00,3,1060.5,1060.5,1058.25,1058.5,75
20170701|2017-02-02 20:30,3,1058.75,1059,1056.75,1056.75,177
20170701|2017-02-02 21:00,3,1056.5,1056.5,1052.25,1054,226
20170701|2017-02-02 22:30,3,1054.75,1054.75,1054.75,1054.75,2
20170701|2017-02-02 23:00,3,1054.75,1054.75,1054.75,1054.75,1
20170701|2017-02-02 23:30,3,1055,1057,1055,1057,162
20170701|2017-02-03 00:00,3,1056.75,1057,1056.5,1056.5,71
20170701|2017-02-03 00:30,3,1056.75,1056.75,1056,1056,17
20170701|2017-02-03 01:00,3,1056.5,1056.5,1056.5,1056.5,10
20170701|2017-02-03 01:30,3,1057.5,1058,1057.5,1058,31
20170701|2017-02-03 02:00,3,1058,1058,1058,1058,1
20170701|2017-02-03 03:00,3,1056.25,1056.25,1054.75,1054.75,8
20170701|2017-02-03 03:30,3,1054.25,1054.25,1054,1054,6
20170701|2017-02-03 04:00,3,1054.5,1054.5,1054.5,1054.5,2
20170701|2017-02-03 04:30,3,1053.5,1053.5,1052.75,1053,6
20170701|2017-02-03 05:00,3,1054.5,1054.5,1054.5,1054.5,14
20170701|2017-02-03 05:30,3,1053.5,1053.5,1053.5,1053.5,1
20170701|2017-02-03 06:00,3,1053.75,1053.75,1053,1053,5
20170701|2017-02-03 06:30,3,1053.75,1054.25,1053.75,1054,9
20170701|2017-02-03 07:00,3,1054.25,1057.5,1054,1057.5,338
20170701|2017-02-03 07:30,3,1057.75,1058,1056.75,1057.75,104
20170701|2017-02-03 08:30,3,1057.75,1058.75,1048.75,1051,2234
20170701|2017-02-03 09:00,3,1051.25,1054,1050.5,1053.5,709
20170701|2017-02-03 09:30,3,1053.25,1054,1051,1051.25,423
20170701|2017-02-03 10:00,3,1051.5,1053.25,1051.5,1052.25,288
20170701|2017-02-03 10:30,3,1052.25,1052.5,1049.5,1049.5,235
20170701|2017-02-03 11:00,3,1049.5,1050.25,1046.75,1046.75,572
20170701|2017-02-03 11:30,3,1046.75,1047.75,1045,1047,380
20170701|2017-02-03 12:00,3,1047,1047.5,1045.75,1047.25,239
20170701|2017-02-03 12:30,3,1047.25,1048.5,1047.25,1047.5,313
20170701|2017-02-03 13:00,3,1047.5,1047.75,1045,1045.5,1068
20170701|2017-02-05 19:00,6,1045,1050.75,1045,1049.5,1018
20170701|2017-02-05 19:30,6,1049.5,1053.25,1049.5,1052,557
20170701|2017-02-05 20:00,6,1052.5,1055,1052,1053.75,555
20170701|2017-02-05 20:30,6,1054,1057.75,1054,1057.75,1141
20170701|2017-02-05 21:00,6,1058,1058.5,1057,1058,935
20170701|2017-02-05 21:30,6,1057.5,1057.5,1055,1055,121
20170701|2017-02-05 22:00,6,1055,1055.25,1054.75,1055,48
20170701|2017-02-05 22:30,6,1054.75,1055.25,1054.75,1055,21
20170701|2017-02-05 23:00,6,1055,1055,1054.5,1054.5,8
20170701|2017-02-05 23:30,6,1055,1058.5,1055,1057.5,1213
20170701|2017-02-06 00:00,6,1057.5,1058.5,1057.5,1057.75,316
20170701|2017-02-06 00:30,6,1057.75,1058.75,1057.25,1057.25,1101
20170701|2017-02-06 01:00,6,1057.25,1058,1056.75,1058,225
20170701|2017-02-06 01:30,6,1057.75,1058,1056.75,1057.25,94
20170701|2017-02-06 02:00,6,1057.25,1057.25,1055.75,1055.75,233
20170701|2017-02-06 02:30,6,1055.5,1055.75,1054,1054,44
20170701|2017-02-06 03:00,6,1054.25,1054.75,1054,1054,24
20170701|2017-02-06 03:30,6,1054.5,1054.75,1053.75,1054.75,69
20170701|2017-02-06 04:00,6,1054.25,1054.25,1054,1054,15
20170701|2017-02-06 04:30,6,1054.25,1055,1054.25,1055,44
20170701|2017-02-06 05:00,6,1055,1055.25,1055,1055.25,3
20170701|2017-02-06 05:30,6,1055.5,1055.5,1054.75,1054.75,7
20170701|2017-02-06 06:00,6,1055,1056.75,1054.75,1056.5,38
20170701|2017-02-06 06:30,6,1056.25,1056.75,1056.25,1056.75,57
20170701|2017-02-06 07:00,6,1057,1059.5,1055.25,1055.5,1611
20170701|2017-02-06 07:30,6,1055.75,1057,1055.25,1056.5,417
20170701|2017-02-06 08:30,6,1055.75,1058.5,1054.5,1057.5,1544
20170701|2017-02-06 09:00,6,1057.75,1059.5,1057.5,1058,1117
20170701|2017-02-06 09:30,6,1058,1061.25,1056.25,1056.5,766
20170701|2017-02-06 10:00,6,1056.75,1058,1053,1054,600
20170701|2017-02-06 10:30,6,1053.75,1055,1052.5,1053.5,231
20170701|2017-02-06 11:00,6,1053.25,1053.25,1051,1051.5,395
20170701|2017-02-06 11:30,6,1051.25,1053.5,1050.75,1053,191
20170701|2017-02-06 12:00,6,1053.5,1054.75,1052.75,1054.25,126
20170701|2017-02-06 12:30,6,1054.25,1055,1051.75,1052.25,269
20170701|2017-02-06 13:00,6,1052.5,1056,1052.5,1056,551
20170701|2017-02-06 19:00,7,1057.25,1058.75,1056.5,1058.25,1129
20170701|2017-02-06 19:30,7,1058,1059.75,1058,1059.75,605
20170701|2017-02-06 20:00,7,1059.5,1060.25,1058.75,1058.75,62
20170701|2017-02-06 20:30,7,1058.75,1059,1056.5,1057,34
20170701|2017-02-06 21:00,7,1057,1057.5,1057,1057.5,8
20170701|2017-02-06 21:30,7,1057.25,1057.25,1057.25,1057.25,3
20170701|2017-02-06 22:00,7,1057.25,1057.25,1057.25,1057.25,1
20170701|2017-02-06 22:30,7,1057.5,1057.5,1057.5,1057.5,4
20170701|2017-02-06 23:00,7,1057,1057,1057,1057,2
20170701|2017-02-06 23:30,7,1056.75,1057,1056.5,1057,5
20170701|2017-02-07 00:00,7,1057,1057.25,1056.5,1056.5,25
20170701|2017-02-07 00:30,7,1056.25,1056.25,1055,1055,44
20170701|2017-02-07 01:00,7,1055.25,1055.25,1055.25,1055.25,1
20170701|2017-02-07 01:30,7,1055,1055,1054.5,1054.5,10
20170701|2017-02-07 02:00,7,1054.25,1054.25,1053.5,1053.5,17
20170701|2017-02-07 02:30,7,1054,1055.5,1054,1055.5,50
20170701|2017-02-07 03:00,7,1055.75,1056,1055,1056,33
20170701|2017-02-07 03:30,7,1056,1056.5,1055.5,1055.5,50
20170701|2017-02-07 04:00,7,1055.75,1055.75,1055.75,1055.75,6
20170701|2017-02-07 04:30,7,1055.75,1055.75,1054.25,1054.25,46
20170701|2017-02-07 05:00,7,1054.25,1054.5,1054,1054.25,22
20170701|2017-02-07 05:30,7,1054,1054,1053,1053.5,76
20170701|2017-02-07 06:00,7,1053.75,1054,1053.5,1053.75,112
20170701|2017-02-07 06:30,7,1054,1055,1053.75,1054,78
20170701|2017-02-07 07:00,7,1054,1054.25,1051.5,1053.25,229
20170701|2017-02-07 07:30,7,1053.5,1053.5,1053,1053,43
20170701|2017-02-07 08:30,7,1053.25,1060,1050.75,1059,1713
20170701|2017-02-07 09:00,7,1059.5,1061,1057.75,1059.25,976
20170701|2017-02-07 09:30,7,1059.25,1061.5,1059.25,1061,532
20170701|2017-02-07 10:00,7,1061.25,1061.75,1056.5,1057.75,539
20170701|2017-02-07 10:30,7,1058,1058.75,1057.25,1058,224
20170701|2017-02-07 11:00,7,1058,1059.75,1057.25,1058.25,298
20170701|2017-02-07 11:30,7,1058.75,1059.5,1058,1058,191
20170701|2017-02-07 12:00,7,1058.5,1060,1057.75,1059.25,356
20170701|2017-02-07 12:30,7,1059.25,1060,1059,1059,416
20170701|2017-02-07 13:00,7,1059,1062,1059,1061,931
20170701|2017-02-07 19:00,8,1061,1064.25,1059.25,1063.75,623
20170701|2017-02-07 19:30,8,1063.5,1064.75,1062.5,1064.25,145
20170701|2017-02-07 20:00,8,1064.25,1064.25,1063.5,1064,49
20170701|2017-02-07 20:30,8,1064,1065.75,1064,1065,380
20170701|2017-02-07 21:00,8,1065.25,1065.75,1064.75,1065.25,136
20170701|2017-02-07 21:30,8,1064.75,1064.75,1063.75,1064.25,28
20170701|2017-02-07 22:00,8,1064.5,1064.75,1063.25,1063.25,48
20170701|2017-02-07 22:30,8,1064,1064,1063.5,1063.5,4
20170701|2017-02-07 23:00,8,1064.5,1064.5,1064,1064,4
20170701|2017-02-07 23:30,8,1064.75,1065.75,1064.75,1065.75,158
20170701|2017-02-08 00:00,8,1066,1066.75,1065.5,1066,207
20170701|2017-02-08 00:30,8,1066.75,1067.75,1065.75,1067.75,351
20170701|2017-02-08 01:00,8,1067.5,1070.5,1067.5,1070,368
20170701|2017-02-08 01:30,8,1070,1070,1069.25,1069.5,17
20170701|2017-02-08 02:00,8,1069.75,1069.75,1069,1069.25,41
20170701|2017-02-08 02:30,8,1069,1070.25,1068.75,1069,97
20170701|2017-02-08 03:00,8,1069,1069,1068.5,1068.5,18
20170701|2017-02-08 03:30,8,1068.5,1069.5,1068.5,1069.5,7
20170701|2017-02-08 04:00,8,1069.5,1069.75,1069.25,1069.75,49
20170701|2017-02-08 04:30,8,1069.75,1070.25,1069,1069,45
20170701|2017-02-08 05:00,8,1069,1069.5,1068.25,1068.25,27
20170701|2017-02-08 05:30,8,1068.75,1070.25,1068.5,1069.5,94
20170701|2017-02-08 06:00,8,1069.5,1070.25,1068.5,1068.75,278
20170701|2017-02-08 06:30,8,1069,1070,1068,1068.25,146
20170701|2017-02-08 07:00,8,1068.75,1072,1068.5,1069.75,521
20170701|2017-02-08 07:30,8,1069.75,1070.5,1069.75,1070.25,76
20170701|2017-02-08 08:30,8,1069,1070,1066.5,1069.25,1154
20170701|2017-02-08 09:00,8,1069.25,1071,1067.5,1068.25,676
20170701|2017-02-08 09:30,8,1068.25,1069.75,1067,1069.25,237
20170701|2017-02-08 10:00,8,1069.5,1071,1069.5,1070.5,529
20170701|2017-02-08 10:30,8,1070.75,1076,1070,1074,1474
20170701|2017-02-08 11:00,8,1074.25,1077.5,1074,1075.25,1145
20170701|2017-02-08 11:30,8,1075.5,1077,1074.25,1074.25,545
20170701|2017-02-08 12:00,8,1074,1074.5,1071.75,1072.25,432
20170701|2017-02-08 12:30,8,1072.25,1074.25,1072,1073.5,373
20170701|2017-02-08 13:00,8,1073.25,1077.5,1073.25,1076.25,1161
20170701|2017-02-08 19:00,9,1075,1075.5,1072.75,1073.75,606
20170701|2017-02-08 19:30,9,1073.5,1074.25,1072.75,1073.25,98
20170701|2017-02-08 20:00,9,1073.25,1073.75,1073.25,1073.75,20
20170701|2017-02-08 20:30,9,1073.5,1074,1073,1074,118
20170701|2017-02-08 21:00,9,1073.75,1073.75,1072.5,1073,29
20170701|2017-02-08 21:30,9,1073,1073.25,1073,1073,14
20170701|2017-02-08 22:00,9,1073.25,1073.25,1073.25,1073.25,2
20170701|2017-02-08 22:30,9,1073.5,1073.5,1073.5,1073.5,1
20170701|2017-02-08 23:00,9,1073.5,1073.75,1073.25,1073.25,7
20170701|2017-02-08 23:30,9,1072.75,1073,1071,1071,84
20170701|2017-02-09 00:00,9,1071,1071.75,1070.5,1071.25,289
20170701|2017-02-09 00:30,9,1071.75,1071.75,1070,1070.25,214
20170701|2017-02-09 01:00,9,1071.75,1072.25,1071.75,1072.25,3
20170701|2017-02-09 02:00,9,1072,1072,1072,1072,1
20170701|2017-02-09 02:30,9,1072,1072,1071.75,1071.75,3
20170701|2017-02-09 03:00,9,1072.25,1072.25,1072.25,1072.25,1
20170701|2017-02-09 03:30,9,1072.5,1073.25,1072.5,1072.75,15
20170701|2017-02-09 04:00,9,1072.25,1073,1072.25,1072.5,30
20170701|2017-02-09 05:00,9,1072.25,1072.25,1070.25,1071,189
20170701|2017-02-09 05:30,9,1071,1071.25,1071,1071,5
20170701|2017-02-09 06:00,9,1070.25,1071,1070.25,1071,21
20170701|2017-02-09 06:30,9,1071,1071.5,1070.75,1071,23
20170701|2017-02-09 07:00,9,1071,1073.5,1070.5,1073.5,86
20170701|2017-02-09 07:30,9,1073,1073.5,1072.25,1073.25,148
20170701|2017-02-09 08:30,9,1074,1075.5,1072.25,1074,806
20170701|2017-02-09 09:00,9,1073.75,1075,1073,1074,444
20170701|2017-02-09 09:30,9,1074,1076.75,1074,1076.75,749
20170701|2017-02-09 10:00,9,1076.25,1076.25,1074.75,1076,324
20170701|2017-02-09 10:30,9,1076,1079,1076,1076.75,1213
20170701|2017-02-09 11:00,9,1075.75,1075.75,1063.25,1071.75,2332
20170701|2017-02-09 11:30,9,1071.5,1074.25,1068.75,1071,707
20170701|2017-02-09 12:00,9,1070.5,1072.5,1067.5,1070,652
20170701|2017-02-09 12:30,9,1069.75,1071,1069.5,1069.75,249
20170701|2017-02-09 13:00,9,1069.5,1070.75,1068.75,1069,480
20170701|2017-02-09 19:00,10,1068.75,1070.75,1066.5,1068,268
20170701|2017-02-09 19:30,10,1067,1070,1067,1069.25,77
20170701|2017-02-09 20:00,10,1070,1070,1069,1069,70
20170701|2017-02-09 20:30,10,1069.25,1070.5,1069.25,1070.5,275
20170701|2017-02-09 21:00,10,1070.5,1071,1070,1070.5,148
20170701|2017-02-09 21:30,10,1070.5,1070.5,1070,1070.5,31
20170701|2017-02-09 22:00,10,1070.5,1072,1070.5,1072,53
20170701|2017-02-09 22:30,10,1071,1071.25,1070.5,1070.75,6
20170701|2017-02-09 23:30,10,1071.25,1072.5,1071.25,1072.25,165
20170701|2017-02-10 00:00,10,1072.5,1073.75,1071.75,1073.5,145
20170701|2017-02-10 00:30,10,1073.75,1076.25,1073.75,1076.25,277
20170701|2017-02-10 01:00,10,1076.25,1076.75,1074.5,1074.75,67
20170701|2017-02-10 01:30,10,1074,1074.5,1073.75,1073.75,41
20170701|2017-02-10 02:00,10,1073.5,1073.75,1072,1072,16
20170701|2017-02-10 02:30,10,1071.25,1073.25,1071.25,1073.25,14
20170701|2017-02-10 03:00,10,1073,1073.75,1072.5,1073.25,24
20170701|2017-02-10 03:30,10,1073.25,1073.5,1072,1072,32
20170701|2017-02-10 04:00,10,1073,1073.75,1073,1073,58
20170701|2017-02-10 04:30,10,1073.75,1074.5,1073.75,1074.25,35
20170701|2017-02-10 05:00,10,1074.25,1074.25,1073,1073,31
20170701|2017-02-10 05:30,10,1072.75,1074,1072.75,1073.75,23
20170701|2017-02-10 06:00,10,1073.75,1073.75,1073.25,1073.25,5
20170701|2017-02-10 06:30,10,1073.5,1073.5,1073.25,1073.25,6
20170701|2017-02-10 07:00,10,1073.5,1076,1073.25,1076,222
20170701|2017-02-10 07:30,10,1075.5,1077.75,1075.5,1077.5,195
20170701|2017-02-10 08:30,10,1077.5,1081.75,1076.25,1078.5,2031
20170701|2017-02-10 09:00,10,1078.5,1080.5,1078,1078.5,891
20170701|2017-02-10 09:30,10,1078.5,1080.25,1075.75,1076.5,637
20170701|2017-02-10 10:00,10,1076.75,1077.25,1075.5,1076,200
20170701|2017-02-10 10:30,10,1075.75,1077.5,1075,1076,278
20170701|2017-02-10 11:00,10,1076,1077.5,1076,1076.5,253
20170701|2017-02-10 11:30,10,1076.5,1078,1076.5,1077.25,360
20170701|2017-02-10 12:00,10,1077.25,1077.75,1075.75,1076,295
20170701|2017-02-10 12:30,10,1076.25,1077.25,1075.5,1077,303
20170701|2017-02-10 13:00,10,1076.75,1079.25,1076.5,1076.5,864
20170701|2017-02-12 19:00,13,1077.5,1079.25,1073.75,1074,959
20170701|2017-02-12 19:30,13,1074.25,1075.5,1073.75,1075,101
20170701|2017-02-12 20:00,13,1075,1076,1074.75,1075.5,22
20170701|2017-02-12 20:30,13,1075.75,1077.25,1074.75,1075.25,32
20170701|2017-02-12 21:00,13,1074.75,1075,1074.75,1075,2
20170701|2017-02-12 21:30,13,1074,1074,1073.75,1073.75,20
20170701|2017-02-12 22:00,13,1073.75,1073.75,1073.75,1073.75,1
20170701|2017-02-12 22:30,13,1074,1074.5,1073.75,1073.75,20
20170701|2017-02-12 23:00,13,1073.5,1073.5,1073.5,1073.5,3
20170701|2017-02-12 23:30,13,1073.5,1073.5,1069.25,1069.5,353
20170701|2017-02-13 00:00,13,1070,1072.25,1070,1071.25,38
20170701|2017-02-13 00:30,13,1071.75,1071.75,1069.25,1069.25,86
20170701|2017-02-13 01:00,13,1069.5,1070.25,1069.5,1070,42
20170701|2017-02-13 01:30,13,1070.75,1071.25,1070.25,1070.25,23
20170701|2017-02-13 02:00,13,1070.75,1071,1070.5,1070.75,58
20170701|2017-02-13 02:30,13,1070.75,1072.25,1070.5,1071.75,78
20170701|2017-02-13 03:00,13,1071.25,1071.75,1071.25,1071.5,25
20170701|2017-02-13 03:30,13,1071.75,1072,1071.25,1071.5,19
20170701|2017-02-13 04:00,13,1071.5,1071.75,1071.25,1071.75,14
20170701|2017-02-13 04:30,13,1071.75,1071.75,1071.25,1071.5,21
20170701|2017-02-13 05:00,13,1071.25,1072.25,1071.25,1072,35
20170701|2017-02-13 05:30,13,1071.75,1072.5,1071.75,1071.75,19
20170701|2017-02-13 06:00,13,1071.5,1071.75,1071.25,1071.75,22
20170701|2017-02-13 06:30,13,1071.5,1072.5,1071.25,1072,90
20170701|2017-02-13 07:00,13,1072,1073.5,1071.5,1073.25,74
20170701|2017-02-13 07:30,13,1072.75,1073.25,1071.5,1072,289
20170701|2017-02-13 08:30,13,1072,1077.75,1070.75,1077.25,1130
20170701|2017-02-13 09:00,13,1077.25,1077.5,1073.75,1074.25,485
20170701|2017-02-13 09:30,13,1074,1077,1074,1076.5,415
20170701|2017-02-13 10:00,13,1076.25,1080,1076,1078.25,450
20170701|2017-02-13 10:30,13,1078.25,1079,1076.75,1078.75,347
20170701|2017-02-13 11:00,13,1078.75,1079.75,1077.75,1079.75,332
20170701|2017-02-13 11:30,13,1080,1080.25,1078.5,1080.25,617
20170701|2017-02-13 12:00,13,1080.5,1080.5,1079.5,1079.5,382
20170701|2017-02-13 12:30,13,1079.5,1079.75,1078,1078.75,419
20170701|2017-02-13 13:00,13,1078.75,1078.75,1073.25,1075,740
20170701|2017-02-13 19:00,14,1073.75,1074.75,1072,1072.5,172
20170701|2017-02-13 19:30,14,1072.5,1073,1070,1070,442
20170701|2017-02-13 20:00,14,1070,1070,1068,1069.25,197
20170701|2017-02-13 20:30,14,1069.5,1069.75,1068,1068,227
20170701|2017-02-13 21:00,14,1068,1069,1068,1068.75,125
20170701|2017-02-13 21:30,14,1068.75,1068.75,1068,1068.75,46
20170701|2017-02-13 22:00,14,1069,1069.25,1068.75,1069.25,21
20170701|2017-02-13 22:30,14,1069.25,1069.25,1068.75,1069.25,16
20170701|2017-02-13 23:00,14,1069,1069,1068.5,1068.5,20
20170701|2017-02-13 23:30,14,1068.5,1069,1068.25,1068.75,28
20170701|2017-02-14 00:00,14,1068.75,1069,1068.5,1068.75,32
20170701|2017-02-14 00:30,14,1068.75,1068.75,1067,1067.25,185
20170701|2017-02-14 01:00,14,1067.25,1067.5,1066.5,1066.5,87
20170701|2017-02-14 01:30,14,1066.75,1067.5,1066.5,1066.75,51
20170701|2017-02-14 02:00,14,1067,1067.25,1067,1067.25,9
20170701|2017-02-14 02:30,14,1067.5,1068.75,1067.5,1068.5,51
20170701|2017-02-14 03:00,14,1068.75,1069,1068.25,1068.25,44
20170701|2017-02-14 03:30,14,1068,1068.25,1067,1067,52
20170701|2017-02-14 04:00,14,1067.25,1067.75,1067,1067.75,39
20170701|2017-02-14 04:30,14,1068,1068.5,1068,1068.25,12
20170701|2017-02-14 05:00,14,1068.25,1069.5,1068,1069.25,60
20170701|2017-02-14 05:30,14,1069.5,1070,1069.25,1069.25,26
20170701|2017-02-14 06:00,14,1070,1070.5,1069,1069,49
20170701|2017-02-14 06:30,14,1069.25,1072.25,1069.25,1072.25,204
20170701|2017-02-14 07:00,14,1072,1072.25,1067.25,1067.25,333
20170701|2017-02-14 07:30,14,1067.25,1068.25,1067.25,1068,87
20170701|2017-02-14 08:30,14,1067.5,1071.25,1066.75,1068.25,918
20170701|2017-02-14 09:00,14,1068.25,1068.25,1061.5,1063.25,1621
20170701|2017-02-14 09:30,14,1063.25,1066,1062,1065.5,918
20170701|2017-02-14 10:00,14,1065.75,1066.75,1064,1065.5,452
20170701|2017-02-14 10:30,14,1065.5,1067.5,1064.25,1064.5,436
20170701|2017-02-14 11:00,14,1064.75,1065.75,1063.25,1065.25,193
20170701|2017-02-14 11:30,14,1065.5,1066.75,1065,1066.25,138
20170701|2017-02-14 12:00,14,1066,1066,1064.5,1065.75,90
20170701|2017-02-14 12:30,14,1066,1066.5,1065,1065.75,116
20170701|2017-02-14 13:00,14,1066,1066.5,1064.5,1065,530
20170701|2017-02-14 19:00,15,1065.25,1066.25,1064.5,1064.75,368
20170701|2017-02-14 19:30,15,1065.5,1066.75,1065.5,1065.75,73
20170701|2017-02-14 20:00,15,1067,1067,1066.5,1066.5,23
20170701|2017-02-14 20:30,15,1065.5,1065.5,1064.75,1065,38
20170701|2017-02-14 21:00,15,1065,1066.5,1065,1066,35
20170701|2017-02-14 22:00,15,1065.25,1065.25,1065.25,1065.25,1
20170701|2017-02-14 22:30,15,1065.25,1065.25,1065.25,1065.25,9
20170701|2017-02-14 23:00,15,1065,1065,1065,1065,1
20170701|2017-02-14 23:30,15,1065,1065.75,1064.5,1064.75,132
20170701|2017-02-15 00:00,15,1064.5,1065,1064.25,1064.5,35
20170701|2017-02-15 00:30,15,1064.5,1064.5,1063,1063,31
20170701|2017-02-15 01:00,15,1063.25,1063.75,1063.25,1063.75,9
20170701|2017-02-15 01:30,15,1064.5,1064.5,1064.5,1064.5,15
20170701|2017-02-15 02:00,15,1064.5,1064.75,1064.25,1064.25,16
20170701|2017-02-15 03:30,15,1064.75,1064.75,1064.5,1064.5,3
20170701|2017-02-15 04:00,15,1063.75,1063.75,1063.5,1063.75,3
20170701|2017-02-15 04:30,15,1063.75,1063.75,1063.75,1063.75,5
20170701|2017-02-15 05:00,15,1063,1063,1062.75,1063,10
20170701|2017-02-15 05:30,15,1062.5,1062.5,1061.5,1062,37
20170701|2017-02-15 06:00,15,1061.75,1062,1061.5,1062,4
20170701|2017-02-15 06:30,15,1061.5,1062.25,1060.5,1061.25,152
20170701|2017-02-15 07:00,15,1061.25,1062.5,1059.5,1062.5,453
20170701|2017-02-15 07:30,15,1062.5,1062.5,1061,1061.25,176
20170701|2017-02-15 08:30,15,1060.75,1068.75,1059.75,1068,1864
20170701|2017-02-15 09:00,15,1067.75,1070,1067.25,1069.5,595
20170701|2017-02-15 09:30,15,1069.5,1072.5,1069.5,1072,1075
20170701|2017-02-15 10:00,15,1072,1073.5,1071.5,1073.5,489
20170701|2017-02-15 10:30,15,1073.5,1076,1071.75,1074.75,731
20170701|2017-02-15 11:00,15,1075,1076.75,1074.5,1076,576
20170701|2017-02-15 11:30,15,1076,1077.5,1075.75,1077.5,456
20170701|2017-02-15 12:00,15,1077,1077.25,1075.5,1076.25,263
20170701|2017-02-15 12:30,15,1076.25,1078.75,1075.25,1077.5,671
20170701|2017-02-15 13:00,15,1077.5,1080,1077.5,1079.25,1122
20170701|2017-02-15 19:00,16,1077.5,1079,1076.75,1079,143
20170701|2017-02-15 19:30,16,1079,1080,1078,1080,162
20170701|2017-02-15 20:00,16,1080,1081,1080,1080.75,48
20170701|2017-02-15 20:30,16,1080.5,1080.75,1079.25,1080,163
20170701|2017-02-15 21:00,16,1080.75,1081,1080.25,1080.25,53
20170701|2017-02-15 21:30,16,1080.5,1080.5,1080,1080,10
20170701|2017-02-15 22:00,16,1079.75,1079.75,1079.75,1079.75,1
20170701|2017-02-15 22:30,16,1079.5,1079.5,1079.25,1079.25,2
20170701|2017-02-15 23:00,16,1079.25,1079.25,1079.25,1079.25,1
20170701|2017-02-15 23:30,16,1080,1080.5,1076.75,1077.5,182
20170701|2017-02-16 00:00,16,1077.5,1077.5,1074.5,1075,344
20170701|2017-02-16 00:30,16,1075.25,1075.25,1073,1073.25,326
20170701|2017-02-16 01:00,16,1073.25,1075.25,1073.25,1075.25,37
20170701|2017-02-16 01:30,16,1075,1075.5,1074.5,1074.5,43
20170701|2017-02-16 02:00,16,1075,1075.75,1074.75,1075.75,48
20170701|2017-02-16 02:30,16,1075.5,1076.75,1075.5,1075.5,51
20170701|2017-02-16 03:00,16,1075.75,1075.75,1075.75,1075.75,4
20170701|2017-02-16 03:30,16,1075.25,1075.25,1074.5,1074.75,16
20170701|2017-02-16 04:00,16,1075.25,1075.5,1075.25,1075.5,11
20170701|2017-02-16 04:30,16,1075,1075,1074.5,1074.75,27
20170701|2017-02-16 05:00,16,1074.75,1075.75,1074.5,1074.75,41
20170701|2017-02-16 05:30,16,1075,1075.5,1074.75,1075.25,47
20170701|2017-02-16 06:00,16,1075,1075,1074.75,1074.75,15
20170701|2017-02-16 06:30,16,1075,1075,1073,1074.25,160
20170701|2017-02-16 07:00,16,1074,1078,1073,1077.75,256
20170701|2017-02-16 07:30,16,1078,1079,1077.5,1078.75,283
20170701|2017-02-16 08:30,16,1078.25,1079.25,1072.5,1074,1142
20170701|2017-02-16 09:00,16,1074,1080.25,1074,1075.75,913
20170701|2017-02-16 09:30,16,1075.5,1079.5,1075.5,1078,328
20170701|2017-02-16 10:00,16,1078.5,1080.75,1076.5,1076.75,865
20170701|2017-02-16 10:30,16,1076.75,1078,1074.75,1074.75,258
20170701|2017-02-16 11:00,16,1075,1076.25,1071.5,1072.25,572
20170701|2017-02-16 11:30,16,1072.25,1074.25,1071.75,1072.5,286
20170701|2017-02-16 12:00,16,1072.25,1072.25,1069.5,1070.5,587
20170701|2017-02-16 12:30,16,1070.75,1072.25,1067.25,1067.75,618
20170701|2017-02-16 13:00,16,1067.75,1068.5,1062,1063,1668
20170701|2017-02-16 19:00,17,1062.75,1065.75,1061.75,1064.25,278
20170701|2017-02-16 19:30,17,1062.5,1063.75,1059,1059,291
20170701|2017-02-16 20:00,17,1059,1060,1058,1060,272
20170701|2017-02-16 20:30,17,1059.5,1061.75,1059.5,1060.5,85
20170701|2017-02-16 21:00,17,1059.75,1059.75,1058,1058.75,39
20170701|2017-02-16 21:30,17,1058.5,1059,1058,1058.25,11
20170701|2017-02-16 22:00,17,1058.5,1058.5,1058.25,1058.5,7
20170701|2017-02-16 22:30,17,1058.5,1059.25,1058.5,1059.25,15
20170701|2017-02-16 23:00,17,1059.25,1059.5,1059.25,1059.5,6
20170701|2017-02-16 23:30,17,1059.25,1060,1056.5,1056.75,231
20170701|2017-02-17 00:00,17,1056.25,1057.75,1054.5,1055.25,590
20170701|2017-02-17 00:30,17,1055,1056,1054.75,1054.75,69
20170701|2017-02-17 01:00,17,1055,1055.5,1054.25,1055.5,117
20170701|2017-02-17 01:30,17,1056,1056.25,1055.75,1055.75,32
20170701|2017-02-17 02:00,17,1055.75,1057.75,1055.5,1055.5,323
20170701|2017-02-17 02:30,17,1055.75,1056.75,1055.5,1055.75,237
20170701|2017-02-17 03:00,17,1055.25,1055.25,1054.5,1055.25,87
20170701|2017-02-17 03:30,17,1055,1055,1053.5,1054,297
20170701|2017-02-17 04:00,17,1053.75,1054,1053.75,1053.75,9
20170701|2017-02-17 04:30,17,1054.25,1054.75,1054,1054.75,16
20170701|2017-02-17 05:00,17,1054.25,1054.5,1053.25,1054,105
20170701|2017-02-17 05:30,17,1054.5,1056,1054.5,1055.5,33
20170701|2017-02-17 06:00,17,1055.75,1056.5,1055.5,1055.5,30
20170701|2017-02-17 06:30,17,1055,1056,1055,1055.5,99
20170701|2017-02-17 07:00,17,1056,1057,1054.75,1056.25,702
20170701|2017-02-17 07:30,17,1056,1056,1055,1055.75,91
20170701|2017-02-17 08:30,17,1055.75,1059.5,1053.5,1058.5,3074
20170701|2017-02-17 09:00,17,1057.5,1058.25,1055.25,1057,741
20170701|2017-02-17 09:30,17,1057,1058,1051.5,1053.25,676
20170701|2017-02-17 10:00,17,1053.25,1053.75,1051,1051.25,681
20170701|2017-02-17 10:30,17,1051,1053.5,1051,1052.75,1043
20170701|2017-02-17 11:00,17,1052.75,1055,1051.5,1054.5,1254
20170701|2017-02-17 11:30,17,1054.25,1055.75,1053.75,1055,167
20170701|2017-02-17 12:00,17,1055,1056.5,1054.75,1055.25,377
20170701|2017-02-17 12:30,17,1055.25,1055.5,1052.25,1053.5,735
20170701|2017-02-17 13:00,17,1053.75,1055.25,1051.25,1055,938
20170701|2017-02-20 19:00,21,1053.5,1060.75,1052.75,1059.5,683
20170701|2017-02-20 19:30,21,1059.75,1062.5,1058.75,1062.5,495
20170701|2017-02-20 20:00,21,1063,1064,1061.5,1061.5,106
20170701|2017-02-20 20:30,21,1061.75,1062.75,1061.5,1061.5,149
20170701|2017-02-20 21:00,21,1061.75,1062,1058.5,1058.5,159
20170701|2017-02-20 21:30,21,1059,1060.5,1059,1059.25,9
20170701|2017-02-20 22:00,21,1059,1059,1059,1059,2
20170701|2017-02-20 22:30,21,1059,1059.25,1059,1059.25,6
20170701|2017-02-20 23:30,21,1058.5,1059.25,1057,1058.25,200
20170701|2017-02-21 00:00,21,1058,1060.75,1058,1060.75,111
20170701|2017-02-21 00:30,21,1061.25,1062.75,1058.5,1058.75,269
20170701|2017-02-21 01:00,21,1059.75,1059.75,1058.5,1058.5,58
20170701|2017-02-21 01:30,21,1058.5,1058.75,1058.5,1058.75,16
20170701|2017-02-21 02:00,21,1058.75,1059.75,1058.5,1059.5,25
20170701|2017-02-21 02:30,21,1059.5,1059.5,1059.25,1059.25,3
20170701|2017-02-21 03:00,21,1059,1059.25,1058.5,1058.5,73
20170701|2017-02-21 03:30,21,1058.25,1058.25,1057,1057.5,67
20170701|2017-02-21 04:00,21,1057.25,1058,1057.25,1058,12
20170701|2017-02-21 04:30,21,1057.75,1057.75,1056.75,1056.75,68
20170701|2017-02-21 05:00,21,1056.5,1057.25,1055.75,1057,67
20170701|2017-02-21 05:30,21,1057,1057.75,1057,1057.75,23
20170701|2017-02-21 06:00,21,1057.75,1057.75,1056.75,1056.75,4
20170701|2017-02-21 06:30,21,1057,1057.5,1056.75,1057,17
20170701|2017-02-21 07:00,21,1057,1058.5,1056.75,1056.75,109
20170701|2017-02-21 07:30,21,1056.25,1056.75,1055.75,1056,105
20170701|2017-02-21 08:30,21,1055.75,1056.5,1049,1049,1958
20170701|2017-02-21 09:00,21,1048.75,1049.5,1046.5,1048.5,1358
20170701|2017-02-21 09:30,21,1048.5,1049.25,1047,1047.75,482
20170701|2017-02-21 10:00,21,1047.5,1048.75,1047.25,1048,708
20170701|2017-02-21 10:30,21,1048.25,1048.75,1047.5,1048,391
20170701|2017-02-21 11:00,21,1048,1049.75,1047.75,1048.25,535
20170701|2017-02-21 11:30,21,1048.25,1049.25,1047.5,1049.25,466
20170701|2017-02-21 12:00,21,1049.25,1049.25,1046.75,1047.5,428
20170701|2017-02-21 12:30,21,1047.5,1048.5,1046.75,1047.5,763
20170701|2017-02-21 13:00,21,1047.5,1048,1046,1046.5,728
20170701|2017-02-21 19:00,22,1047,1048.75,1046.75,1047.75,256
20170701|2017-02-21 19:30,22,1048,1049.5,1048,1049.25,168
20170701|2017-02-21 20:00,22,1049.25,1049.75,1048,1048.5,200
20170701|2017-02-21 20:30,22,1048.5,1049.5,1047.75,1047.75,1145
20170701|2017-02-21 21:00,22,1047,1047.75,1046.5,1047.25,112
20170701|2017-02-21 21:30,22,1046.75,1047.5,1046.75,1046.75,73
20170701|2017-02-21 22:00,22,1047.25,1047.5,1047.25,1047.5,6
20170701|2017-02-21 22:30,22,1047.25,1047.5,1047.25,1047.25,3
20170701|2017-02-21 23:00,22,1047.5,1047.5,1047.5,1047.5,2
20170701|2017-02-21 23:30,22,1047,1047.75,1045.75,1047.5,210
20170701|2017-02-22 00:00,22,1047.75,1048.5,1047.25,1048.5,179
20170701|2017-02-22 00:30,22,1047.75,1048,1047.5,1048,35
20170701|2017-02-22 01:00,22,1048,1048.25,1047.5,1048.25,11
20170701|2017-02-22 01:30,22,1048,1048,1048,1048,1
20170701|2017-02-22 02:00,22,1047.25,1047.25,1046.5,1046.75,21
20170701|2017-02-22 02:30,22,1046.75,1048.25,1046.75,1047.25,69
20170701|2017-02-22 03:00,22,1047,1047.25,1046.75,1046.75,17
20170701|2017-02-22 03:30,22,1046.75,1049,1046.75,1049,56
20170701|2017-02-22 04:00,22,1048.75,1049,1048.25,1049,18
20170701|2017-02-22 04:30,22,1048.75,1049.5,1048.75,1049.25,33
20170701|2017-02-22 05:00,22,1049,1049.25,1049,1049,35
20170701|2017-02-22 05:30,22,1049,1049.25,1048.75,1049.25,17
20170701|2017-02-22 06:00,22,1049.25,1049.5,1049,1049,158
20170701|2017-02-22 06:30,22,1049,1049.25,1048,1048.5,158
20170701|2017-02-22 07:00,22,1048.5,1050.5,1048.5,1049.75,421
20170701|2017-02-22 07:30,22,1050,1050,1049.75,1049.75,156
20170701|2017-02-22 08:30,22,1049.25,1051.25,1046,1047.25,2205
20170701|2017-02-22 09:00,22,1047.25,1049.5,1047.25,1048.75,1215
20170701|2017-02-22 09:30,22,1049.25,1050,1045.25,1046,1020
20170701|2017-02-22 10:00,22,1046,1047.75,1044.25,1046,1324
20170701|2017-02-22 10:30,22,1046.25,1046.5,1043.75,1045,520
20170701|2017-02-22 11:00,22,1044.75,1045.75,1043.25,1045,754
20170701|2017-02-22 11:30,22,1044.75,1045,1043,1043.75,381
20170701|2017-02-22 12:00,22,1043.5,1044,1042.75,1043,921
20170701|2017-02-22 12:30,22,1043,1043.75,1042.25,1042.75,661
20170701|2017-02-22 13:00,22,1042.75,1043.5,1042.25,1042.75,848
20170701|2017-02-22 19:00,23,1042.5,1045.75,1042,1044.5,353
20170701|2017-02-22 19:30,23,1045,1046,1044.75,1044.75,267
20170701|2017-02-22 20:00,23,1045,1045.75,1045,1045.25,54
20170701|2017-02-22 20:30,23,1045,1046.75,1045,1046.5,159
20170701|2017-02-22 21:00,23,1046.5,1046.5,1045,1045,34
20170701|2017-02-22 21:30,23,1046,1046,1046,1046,1
20170701|2017-02-22 22:00,23,1045.5,1045.5,1045.5,1045.5,1
20170701|2017-02-22 22:30,23,1045.25,1045.25,1044.5,1044.5,6
20170701|2017-02-22 23:00,23,1044.25,1045,1044.25,1045,15
20170701|2017-02-22 23:30,23,1044.5,1044.5,1041.75,1041.75,190
20170701|2017-02-23 00:00,23,1041.75,1042.25,1041,1041.5,304
20170701|2017-02-23 00:30,23,1041,1041,1038.75,1039.25,906
20170701|2017-02-23 01:00,23,1039,1040.5,1039,1040,158
20170701|2017-02-23 01:30,23,1040,1040.5,1040,1040,15
20170701|2017-02-23 02:00,23,1040.5,1040.5,1040,1040,37
20170701|2017-02-23 02:30,23,1040,1040.25,1039.25,1039.5,58
20170701|2017-02-23 03:00,23,1039.25,1039.5,1039.25,1039.25,67
20170701|2017-02-23 03:30,23,1039.25,1039.5,1039.25,1039.5,10
20170701|2017-02-23 04:00,23,1039.75,1040,1039.75,1040,30
20170701|2017-02-23 04:30,23,1040.25,1040.25,1040,1040,36
20170701|2017-02-23 05:00,23,1040,1040.75,1039.75,1039.75,60
20170701|2017-02-23 05:30,23,1040,1040.25,1039.5,1039.75,33
20170701|2017-02-23 06:00,23,1039.5,1040,1039.5,1039.5,23
20170701|2017-02-23 06:30,23,1039.75,1039.75,1038.25,1038.25,440
20170701|2017-02-23 07:00,23,1038.5,1039.5,1038,1038,462
20170701|2017-02-23 07:30,23,1037.75,1038.5,1037.25,1038,491
20170701|2017-02-23 08:30,23,1038,1038.25,1035,1035.75,2942
20170701|2017-02-23 09:00,23,1035.5,1036.25,1034,1034.25,1864
20170701|2017-02-23 09:30,23,1034.5,1035,1033.25,1033.75,1916
20170701|2017-02-23 10:00,23,1033.75,1036,1033.5,1035.5,2290
20170701|2017-02-23 10:30,23,1035,1035.25,1033,1033.5,667
20170701|2017-02-23 11:00,23,1033.25,1033.5,1032.75,1033,518
20170701|2017-02-23 11:30,23,1033.25,1033.5,1031.75,1032,1088
20170701|2017-02-23 12:00,23,1032,1032,1031,1031.25,587
20170701|2017-02-23 12:30,23,1031,1032.25,1030.25,1031.25,906
20170701|2017-02-23 13:00,23,1031,1034,1030,1033.75,955
20170701|2017-02-23 19:00,24,1032.5,1033,1029.75,1029.75,628
20170701|2017-02-23 19:30,24,1029.75,1032,1029.75,1031.25,305
20170701|2017-02-23 20:00,24,1031.25,1031.75,1031,1031.25,155
20170701|2017-02-23 20:30,24,1031,1033,1031,1033,299
20170701|2017-02-23 21:00,24,1033.25,1033.25,1031.75,1033.25,61
20170701|2017-02-23 21:30,24,1033,1033.25,1032,1033,163
20170701|2017-02-23 22:00,24,1033,1033,1033,1033,29
20170701|2017-02-23 22:30,24,1033,1033.25,1032.75,1033.25,9
20170701|2017-02-23 23:00,24,1032.75,1033.25,1032,1032.75,54
20170701|2017-02-23 23:30,24,1033,1034,1033,1034,92
20170701|2017-02-24 00:00,24,1034,1035,1034,1034.5,196
20170701|2017-02-24 00:30,24,1034.5,1035.5,1034.5,1035.25,62
20170701|2017-02-24 01:00,24,1035,1035,1034.5,1034.5,11
20170701|2017-02-24 01:30,24,1035,1035.25,1034.75,1035,31
20170701|2017-02-24 02:00,24,1035,1035,1034.25,1034.5,199
20170701|2017-02-24 02:30,24,1034.25,1035,1034,1034,27
20170701|2017-02-24 03:00,24,1034.25,1034.5,1034,1034.5,14
20170701|2017-02-24 03:30,24,1034.75,1035.25,1034.5,1034.75,202
20170701|2017-02-24 04:00,24,1035,1035.5,1034.75,1034.75,81
20170701|2017-02-24 04:30,24,1034.75,1035,1034.5,1034.5,36
20170701|2017-02-24 05:00,24,1035,1035.25,1035,1035.25,15
20170701|2017-02-24 05:30,24,1035,1035.75,1035,1035.5,63
20170701|2017-02-24 06:00,24,1034.75,1035,1034.75,1034.75,17
20170701|2017-02-24 06:30,24,1034.75,1035.75,1034.5,1034.75,128
20170701|2017-02-24 07:00,24,1034.5,1036.25,1034.5,1035.75,321
20170701|2017-02-24 07:30,24,1035.5,1036,1034.5,1035.5,123
20170701|2017-02-24 08:30,24,1035.25,1035.25,1029.25,1030.75,2190
20170701|2017-02-24 09:00,24,1030.75,1035.75,1030.25,1035,1412
20170701|2017-02-24 09:30,24,1034.75,1035,1033,1034.25,750
20170701|2017-02-24 10:00,24,1034.5,1035,1033.25,1033.25,675
20170701|2017-02-24 10:30,24,1033.25,1033.5,1031.25,1032.5,347
20170701|2017-02-24 11:00,24,1032.25,1033.5,1031.5,1032.5,383
20170701|2017-02-24 11:30,24,1032.75,1033,1031,1032,580
20170701|2017-02-24 12:00,24,1032,1033.25,1031.25,1032.5,934
20170701|2017-02-24 12:30,24,1032.75,1033.25,1031,1031.25,360
20170701|2017-02-24 13:00,24,1031.5,1034,1031.25,1034,989
20170701|2017-02-26 19:00,27,1035.5,1038,1034.75,1035.25,620
20170701|2017-02-26 19:30,27,1035.5,1036,1034,1035.25,236
20170701|2017-02-26 20:00,27,1035.5,1036.75,1034.75,1036.5,257
20170701|2017-02-26 20:30,27,1036.5,1037.75,1036.5,1037,185
20170701|2017-02-26 21:00,27,1037.5,1037.5,1035.75,1035.75,96
20170701|2017-02-26 21:30,27,1036.5,1037,1036.5,1037,9
20170701|2017-02-26 22:00,27,1037.25,1037.5,1037.25,1037.5,21
20170701|2017-02-26 22:30,27,1037.25,1037.5,1037.25,1037.5,2
20170701|2017-02-26 23:00,27,1037.25,1037.5,1036.75,1036.75,8
20170701|2017-02-26 23:30,27,1036.75,1036.75,1035.25,1036.25,126
20170701|2017-02-27 00:00,27,1035.5,1036.25,1035.5,1036.25,41
20170701|2017-02-27 00:30,27,1036.25,1036.25,1035.5,1035.5,18
20170701|2017-02-27 01:00,27,1035.75,1036,1035.75,1036,6
20170701|2017-02-27 01:30,27,1036,1036,1035.75,1035.75,16
20170701|2017-02-27 02:00,27,1036.25,1036.5,1035.75,1036.25,23
20170701|2017-02-27 02:30,27,1036,1036.25,1035.75,1035.75,18
20170701|2017-02-27 03:00,27,1035.5,1035.75,1035.5,1035.75,16
20170701|2017-02-27 03:30,27,1035.75,1036,1035.75,1036,13
20170701|2017-02-27 04:00,27,1036,1036,1036,1036,1
20170701|2017-02-27 04:30,27,1035.5,1035.5,1035.5,1035.5,22
20170701|2017-02-27 05:00,27,1035,1035,1035,1035,13
20170701|2017-02-27 05:30,27,1034.75,1035,1034.5,1035,7
20170701|2017-02-27 06:00,27,1035,1035.25,1035,1035.25,28
20170701|2017-02-27 06:30,27,1035.5,1037.75,1035.5,1037.5,141
20170701|2017-02-27 07:00,27,1037.25,1038,1035.25,1035.75,290
20170701|2017-02-27 07:30,27,1035.5,1036,1035.5,1035.75,37
20170701|2017-02-27 08:30,27,1036,1036,1030,1030.75,2114
20170701|2017-02-27 09:00,27,1030.75,1033.75,1030.25,1031.75,1408
20170701|2017-02-27 09:30,27,1031.75,1031.75,1030,1030.5,1032
20170701|2017-02-27 10:00,27,1030.25,1031.25,1027.75,1029.75,2033
20170701|2017-02-27 10:30,27,1029.75,1030,1027.5,1027.75,1378
20170701|2017-02-27 11:00,27,1027.75,1028.75,1026.5,1026.75,628
20170701|2017-02-27 11:30,27,1026.75,1029.75,1025.5,1029.25,1103
20170701|2017-02-27 12:00,27,1029.5,1030.5,1028.75,1029.25,306
20170701|2017-02-27 12:30,27,1029.25,1029.75,1028.25,1029.25,600
20170701|2017-02-27 13:00,27,1029.25,1033.75,1029.25,1033.25,905
20170701|2017-02-27 19:00,28,1033.25,1035.25,1032.25,1035.25,666
20170701|2017-02-27 19:30,28,1034.75,1036.25,1034.75,1036,128
20170701|2017-02-27 20:00,28,1035.75,1036.75,1035.5,1035.75,45
20170701|2017-02-27 20:30,28,1035.5,1035.5,1034,1034,170
20170701|2017-02-27 21:00,28,1034,1035.5,1033.25,1035.5,240
20170701|2017-02-27 21:30,28,1035,1035,1034.75,1034.75,10
20170701|2017-02-27 22:00,28,1034.75,1035,1034.75,1035,5
20170701|2017-02-27 22:30,28,1035.25,1035.25,1035.25,1035.25,2
20170701|2017-02-27 23:00,28,1035,1035,1035,1035,5
20170701|2017-02-27 23:30,28,1035.5,1035.75,1035,1035,76
20170701|2017-02-28 00:00,28,1035.75,1036,1034.75,1036,117
20170701|2017-02-28 00:30,28,1036.25,1036.25,1034.25,1034.25,244
20170701|2017-02-28 01:00,28,1034.5,1035.75,1034.5,1035.75,30
20170701|2017-02-28 02:00,28,1035.25,1035.25,1034,1034.25,32
20170701|2017-02-28 02:30,28,1034.75,1034.75,1034,1034.5,12
20170701|2017-02-28 03:00,28,1034.75,1034.75,1034.75,1034.75,6
20170701|2017-02-28 03:30,28,1033.75,1034,1033.75,1033.75,8
20170701|2017-02-28 04:00,28,1034,1034.25,1033.5,1033.5,18
20170701|2017-02-28 04:30,28,1034,1034.25,1034,1034.25,3
20170701|2017-02-28 05:00,28,1034.5,1034.5,1033,1033.25,37
20170701|2017-02-28 05:30,28,1033.5,1034.5,1033.5,1034,25
20170701|2017-02-28 06:00,28,1034.25,1034.5,1034.25,1034.25,48
20170701|2017-02-28 06:30,28,1034.25,1035,1034,1034.25,96
20170701|2017-02-28 07:00,28,1034.5,1038,1034.5,1038,403
20170701|2017-02-28 07:30,28,1038,1040.25,1037.75,1040,365
20170701|2017-02-28 08:30,28,1040,1056,1039.5,1052.5,7324
20170701|2017-02-28 09:00,28,1052.5,1062.25,1052,1060.75,6995
20170701|2017-02-28 09:30,28,1060.75,1064.5,1054.75,1055,3791
20170701|2017-02-28 10:00,28,1055,1058,1053.75,1055.25,3074
20170701|2017-02-28 10:30,28,1055,1059,1055,1057.5,1546
20170701|2017-02-28 11:00,28,1057.5,1058,1054.5,1054.5,1145
20170701|2017-02-28 11:30,28,1054.5,1055.25,1053.5,1055,2415
20170701|2017-02-28 12:00,28,1055,1056,1050.75,1051.25,1648
20170701|2017-02-28 12:30,28,1051.25,1051.5,1035,1040.75,4919
20170701|2017-02-28 13:00,28,1041,1048.5,1038,1045.75,2797
20170701|2017-02-28 19:00,1,1045.25,1048.25,1044,1046.25,1025
20170701|2017-02-28 19:30,1,1046,1048.5,1045.5,1048.25,310
20170701|2017-02-28 20:00,1,1048.5,1050,1048.25,1049.75,148
20170701|2017-02-28 20:30,1,1049.75,1052.25,1049.25,1049.75,259
20170701|2017-02-28 21:00,1,1050,1051,1049,1049.5,214
20170701|2017-02-28 21:30,1,1050,1050.5,1049.5,1049.75,22
20170701|2017-02-28 22:00,1,1050.25,1050.25,1049.5,1049.5,7
20170701|2017-02-28 22:30,1,1049.5,1049.5,1049.25,1049.25,8
20170701|2017-02-28 23:00,1,1049.25,1049.5,1048.75,1048.75,13
20170701|2017-02-28 23:30,1,1049,1049,1047.75,1048,35
20170701|2017-03-01 00:00,1,1047.25,1047.75,1047,1047.75,37
20170701|2017-03-01 00:30,1,1047.25,1047.5,1046.5,1047.25,132
20170701|2017-03-01 01:00,1,1047.25,1047.75,1047.25,1047.5,73
20170701|2017-03-01 01:30,1,1047.25,1049,1047.25,1048.75,229
20170701|2017-03-01 02:00,1,1048.5,1049.5,1048.25,1048.75,104
20170701|2017-03-01 02:30,1,1049.5,1049.5,1047.5,1048.75,65
20170701|2017-03-01 03:00,1,1048.25,1050,1048,1049.75,33
20170701|2017-03-01 03:30,1,1049.75,1052,1049.5,1051.5,309
20170701|2017-03-01 04:00,1,1051,1052,1050.5,1051.5,100
20170701|2017-03-01 04:30,1,1051.75,1052.75,1050.5,1050.75,103
20170701|2017-03-01 05:00,1,1051,1051,1049,1051,80
20170701|2017-03-01 05:30,1,1051.25,1054.25,1051.25,1052.5,420
20170701|2017-03-01 06:00,1,1052.5,1054.25,1052.5,1052.75,61
20170701|2017-03-01 06:30,1,1052.75,1053.25,1052.25,1052.75,65
20170701|2017-03-01 07:00,1,1053,1053.75,1052.25,1052.25,414
20170701|2017-03-01 07:30,1,1052.25,1053,1051,1051.5,817
20170701|2017-03-01 08:30,1,1050,1051.25,1046.25,1050.25,2591
20170701|2017-03-01 09:00,1,1050.5,1052.5,1049.5,1051.5,1594
20170701|2017-03-01 09:30,1,1052,1053.25,1050.25,1050.25,1539
20170701|2017-03-01 10:00,1,1050.75,1051.25,1047.5,1049.75,864
20170701|2017-03-01 10:30,1,1049.75,1051,1049,1049.25,554
20170701|2017-03-01 11:00,1,1049.25,1050.5,1047,1050,1119
20170701|2017-03-01 11:30,1,1049.75,1050.75,1049,1049.5,402
20170701|2017-03-01 12:00,1,1049.75,1052.25,1049,1051.5,777
20170701|2017-03-01 12:30,1,1052,1057,1051.25,1054.5,1885
20170701|2017-03-01 13:00,1,1054.75,1060.5,1054.75,1060.25,2216
20170701|2017-03-01 19:00,2,1058,1059.25,1056.75,1058,264
20170701|2017-03-01 19:30,2,1058.25,1058.25,1056,1056.25,322
20170701|2017-03-01 20:00,2,1056,1057.75,1055.75,1057.25,238
20170701|2017-03-01 20:30,2,1057.5,1058,1056.75,1058,68
20170701|2017-03-01 21:00,2,1058,1059,1058,1058.5,329
20170701|2017-03-01 21:30,2,1058.75,1058.75,1058.25,1058.5,35
20170701|2017-03-01 22:00,2,1058.5,1058.75,1058.5,1058.75,10
20170701|2017-03-01 22:30,2,1058.25,1058.5,1058.25,1058.5,18
20170701|2017-03-01 23:30,2,1058.5,1058.5,1057,1058.25,49
20170701|2017-03-02 00:00,2,1058.25,1058.75,1057.5,1057.75,84
20170701|2017-03-02 00:30,2,1058,1058.75,1058,1058.75,75
20170701|2017-03-02 01:00,2,1057.75,1058.5,1057.75,1058,13
20170701|2017-03-02 01:30,2,1058.5,1058.5,1057,1057.5,60
20170701|2017-03-02 02:00,2,1057.75,1058,1057.5,1057.75,12
20170701|2017-03-02 02:30,2,1057.5,1057.5,1057,1057.25,10
20170701|2017-03-02 03:00,2,1057.25,1057.5,1057.25,1057.5,14
20170701|2017-03-02 03:30,2,1057.25,1057.5,1056.75,1057,44
20170701|2017-03-02 04:00,2,1056.75,1056.75,1056.25,1056.25,34
20170701|2017-03-02 04:30,2,1056.25,1056.25,1055.5,1055.75,28
20170701|2017-03-02 05:00,2,1056,1057,1055.75,1056.5,158
20170701|2017-03-02 05:30,2,1056.5,1056.75,1056.25,1056.5,9
20170701|2017-03-02 06:00,2,1056.5,1056.75,1056.25,1056.5,35
20170701|2017-03-02 06:30,2,1056.25,1056.5,1055.25,1055.75,151
20170701|2017-03-02 07:00,2,1056,1056,1051.75,1052.25,728
20170701|2017-03-02 07:30,2,1052.5,1053.5,1051.75,1053,240
20170701|2017-03-02 08:30,2,1051.75,1056,1050.75,1055.75,1958
20170701|2017-03-02 09:00,2,1055.75,1055.75,1050,1052.5,1554
20170701|2017-03-02 09:30,2,1052.25,1053.5,1051,1053.25,670
20170701|2017-03-02 10:00,2,1053.25,1054,1052.25,1052.5,615
20170701|2017-03-02 10:30,2,1052.75,1052.75,1051.25,1052.25,422
20170701|2017-03-02 11:00,2,1052,1053.25,1047.25,1048,1171
20170701|2017-03-02 11:30,2,1048,1050,1047.75,1049,582
20170701|2017-03-02 12:00,2,1049,1049,1043.75,1044.75,1710
20170701|2017-03-02 12:30,2,1044.75,1045.75,1040.5,1042,1916
20170701|2017-03-02 13:00,2,1042,1047.5,1042,1045.5,1444
20170701|2017-03-02 19:00,3,1045.75,1049,1045.25,1048.25,552
20170701|2017-03-02 19:30,3,1048.25,1049.5,1048.25,1048.75,269
20170701|2017-03-02 20:00,3,1048.75,1049.25,1045.75,1046.75,80
20170701|2017-03-02 20:30,3,1047,1048.5,1045.75,1046.75,161
20170701|2017-03-02 21:00,3,1047,1047.25,1046.25,1046.5,163
20170701|2017-03-02 21:30,3,1046.75,1047,1045.75,1046.25,61
20170701|2017-03-02 22:00,3,1046.25,1046.25,1045.75,1046,16
20170701|2017-03-02 22:30,3,1045.75,1046,1045.5,1046,16
20170701|2017-03-02 23:00,3,1046,1046,1045.75,1046,8
20170701|2017-03-02 23:30,3,1046,1047.25,1046,1046.5,59
20170701|2017-03-03 00:00,3,1047.5,1049.25,1047.5,1048.25,105
20170701|2017-03-03 00:30,3,1048,1049,1047.5,1048.75,165
20170701|2017-03-03 01:00,3,1048.5,1049,1047.75,1047.75,77
20170701|2017-03-03 01:30,3,1047.5,1047.5,1046.5,1046.5,13
20170701|2017-03-03 02:00,3,1047,1047.75,1046.75,1047,14
20170701|2017-03-03 02:30,3,1047.25,1047.75,1046.75,1046.75,66
20170701|2017-03-03 03:00,3,1046.5,1047,1043.75,1044.5,88
20170701|2017-03-03 03:30,3,1044.25,1044.75,1044.25,1044.75,23
20170701|2017-03-03 04:00,3,1044.25,1044.5,1044.25,1044.5,19
20170701|2017-03-03 04:30,3,1044.25,1045.5,1043.5,1045.5,65
20170701|2017-03-03 05:00,3,1045.5,1045.5,1042.75,1043,221
20170701|2017-03-03 05:30,3,1043.25,1043.75,1043,1043,82
20170701|2017-03-03 06:00,3,1043.25,1044,1043.25,1044,74
20170701|2017-03-03 06:30,3,1044.25,1046.5,1044.25,1046.25,42
20170701|2017-03-03 07:00,3,1046.75,1048.5,1046.75,1048.25,187
20170701|2017-03-03 07:30,3,1048.25,1048.75,1047.75,1048.5,80
20170701|2017-03-03 08:30,3,1047.25,1048.25,1041,1043.5,2413
20170701|2017-03-03 09:00,3,1043.25,1043.25,1039.25,1039.75,1336
20170701|2017-03-03 09:30,3,1039.75,1041,1037,1039.25,2284
20170701|2017-03-03 10:00,3,1039,1041,1038.75,1039.75,504
20170701|2017-03-03 10:30,3,1039.5,1040.5,1038.75,1039.5,360
20170701|2017-03-03 11:00,3,1039.5,1041.5,1038.25,1041.25,519
20170701|2017-03-03 11:30,3,1041.5,1044.25,1041,1043.25,682
20170701|2017-03-03 12:00,3,1043,1045.25,1041.75,1043,583
20170701|2017-03-03 12:30,3,1043,1043,1041.5,1042.5,456
20170701|2017-03-03 13:00,3,1042.75,1046.75,1042.5,1045.25,981
20170701|2017-03-05 19:00,6,1048,1050.5,1046.25,1049.5,1108
20170701|2017-03-05 19:30,6,1049.5,1050.75,1048.25,1049.25,367
20170701|2017-03-05 20:00,6,1049.25,1051,1049,1049.5,255
20170701|2017-03-05 20:30,6,1049.5,1050.75,1048.25,1050.75,114
20170701|2017-03-05 21:00,6,1051.25,1052.25,1049.75,1050.5,590
20170701|2017-03-05 21:30,6,1051,1051.5,1051,1051.5,10
20170701|2017-03-05 22:00,6,1051.5,1051.75,1051,1051.25,12
20170701|2017-03-05 22:30,6,1051.25,1051.5,1051,1051.5,3
20170701|2017-03-05 23:00,6,1051.25,1051.25,1051.25,1051.25,6
20170701|2017-03-05 23:30,6,1051,1054.5,1050.75,1053.75,524
20170701|2017-03-06 00:00,6,1054,1054.25,1053,1053.25,173
20170701|2017-03-06 00:30,6,1053.5,1053.75,1053.25,1053.75,32
20170701|2017-03-06 01:00,6,1053.5,1053.5,1052.5,1052.75,44
20170701|2017-03-06 01:30,6,1052.75,1052.75,1051.5,1052,7
20170701|2017-03-06 02:00,6,1052,1053.5,1052,1053.25,14
20170701|2017-03-06 02:30,6,1053,1053.75,1052.25,1053,22
20170701|2017-03-06 03:00,6,1052.5,1053,1051.5,1051.75,66
20170701|2017-03-06 03:30,6,1051.5,1052,1050.25,1051.25,57
20170701|2017-03-06 04:00,6,1051,1051,1050.75,1050.75,3
20170701|2017-03-06 04:30,6,1051,1051,1050.75,1050.75,2
20170701|2017-03-06 05:00,6,1050.5,1050.5,1049,1050.25,25
20170701|2017-03-06 05:30,6,1050,1050.25,1049.5,1050,20
20170701|2017-03-06 06:00,6,1049.75,1050,1049,1049.75,62
20170701|2017-03-06 06:30,6,1049.75,1051.25,1049.75,1051.25,54
20170701|2017-03-06 07:00,6,1051,1053,1051,1052,293
20170701|2017-03-06 07:30,6,1052,1053,1052,1052.25,82
20170701|2017-03-06 08:30,6,1051.75,1052,1045.25,1049.25,1816
20170701|2017-03-06 09:00,6,1049.75,1055.75,1049.5,1055,2772
20170701|2017-03-06 09:30,6,1055,1056.5,1050,1050.25,1274
20170701|2017-03-06 10:00,6,1050.25,1051.5,1047,1047.5,1322
20170701|2017-03-06 10:30,6,1047.5,1050.5,1046.5,1050,669
20170701|2017-03-06 11:00,6,1049.75,1049.75,1047,1047,385
20170701|2017-03-06 11:30,6,1047,1048.75,1044.5,1045.5,952
20170701|2017-03-06 12:00,6,1045.75,1047.5,1045.75,1046.5,405
20170701|2017-03-06 12:30,6,1046.25,1046.5,1044.75,1046.25,397
20170701|2017-03-06 13:00,6,1046.25,1047.25,1044.5,1046.5,771
20170701|2017-03-06 19:00,7,1046.25,1050.25,1046.25,1046.5,449
20170701|2017-03-06 19:30,7,1046,1048.5,1046,1047.5,67
20170701|2017-03-06 20:00,7,1046,1046.5,1044,1044.5,242
20170701|2017-03-06 20:30,7,1044.5,1046,1044,1045.25,182
20170701|2017-03-06 21:00,7,1045.25,1047.25,1045,1046,356
20170701|2017-03-06 21:30,7,1045.25,1045.25,1044.5,1044.75,39
20170701|2017-03-06 22:00,7,1044.75,1045,1044.75,1045,10
20170701|2017-03-06 22:30,7,1045,1045,1044.5,1044.75,12
20170701|2017-03-06 23:00,7,1044.75,1045,1044.5,1044.5,4
20170701|2017-03-06 23:30,7,1044.5,1045.5,1044.5,1044.75,174
20170701|2017-03-07 00:00,7,1044.75,1046.75,1044.75,1046,322
20170701|2017-03-07 00:30,7,1046.25,1046.5,1045,1045.5,325
20170701|2017-03-07 01:00,7,1045.5,1047,1045.5,1045.75,113
20170701|2017-03-07 01:30,7,1045.75,1045.75,1045.25,1045.25,8
20170701|2017-03-07 02:00,7,1046,1046,1044.75,1045,26
20170701|2017-03-07 02:30,7,1044.75,1045,1044.75,1045,2
20170701|2017-03-07 03:00,7,1044.5,1044.5,1043,1043.5,56
20170701|2017-03-07 03:30,7,1043,1043,1042.5,1042.5,15
20170701|2017-03-07 04:00,7,1042.25,1042.75,1042.25,1042.75,7
20170701|2017-03-07 04:30,7,1042.75,1043.5,1042.75,1042.75,16
20170701|2017-03-07 05:00,7,1043,1043,1042.25,1042.5,64
20170701|2017-03-07 05:30,7,1042.75,1043.5,1042.5,1043,39
20170701|2017-03-07 06:00,7,1043.5,1044,1043.25,1043.75,120
20170701|2017-03-07 06:30,7,1043.5,1043.5,1043,1043,29
20170701|2017-03-07 07:00,7,1042.75,1043.75,1042.25,1042.5,174
20170701|2017-03-07 07:30,7,1042.25,1042.25,1040.75,1041,469
20170701|2017-03-07 08:30,7,1041.5,1041.5,1032.25,1032.5,4430
20170701|2017-03-07 09:00,7,1032.25,1035,1031.75,1034.75,1879
20170701|2017-03-07 09:30,7,1034.5,1037,1032,1036.75,1065
20170701|2017-03-07 10:00,7,1036.5,1036.75,1032.75,1033,814
20170701|2017-03-07 10:30,7,1032.75,1034.75,1031.75,1033.25,991
20170701|2017-03-07 11:00,7,1033,1036,1032.5,1035.75,569
20170701|2017-03-07 11:30,7,1035.75,1036,1034.25,1034.75,498
20170701|2017-03-07 12:00,7,1034.75,1035.75,1034.25,1035,450
20170701|2017-03-07 12:30,7,1035,1035,1033,1033.75,648
20170701|2017-03-07 13:00,7,1033.75,1037.5,1033.75,1035,1620
20170701|2017-03-07 19:00,8,1034.75,1036.5,1033,1033.5,577
20170701|2017-03-07 19:30,8,1034.75,1035,1033.75,1033.75,65
20170701|2017-03-07 20:00,8,1034.25,1034.5,1033.25,1033.75,148
20170701|2017-03-07 20:30,8,1033.5,1034.25,1032.75,1033.75,174
20170701|2017-03-07 21:00,8,1033.25,1037,1032.25,1036.5,266
20170701|2017-03-07 21:30,8,1036.25,1036.25,1035,1035.5,11
20170701|2017-03-07 22:00,8,1034.75,1035.5,1034.75,1035.5,13
20170701|2017-03-07 22:30,8,1035.75,1036,1035.5,1035.5,16
20170701|2017-03-07 23:00,8,1035.5,1035.5,1034.75,1034.75,13
20170701|2017-03-07 23:30,8,1035.25,1035.75,1033.75,1034.25,105
20170701|2017-03-08 00:00,8,1034.5,1034.75,1032.25,1032.25,242
20170701|2017-03-08 00:30,8,1032.75,1033.25,1031.5,1031.75,226
20170701|2017-03-08 01:00,8,1032,1032.5,1032,1032,25
20170701|2017-03-08 01:30,8,1032.5,1033,1032.25,1033,23
20170701|2017-03-08 02:00,8,1033,1033,1032.5,1032.75,36
20170701|2017-03-08 02:30,8,1032.75,1033.25,1032.5,1033.25,14
20170701|2017-03-08 03:00,8,1033.25,1033.5,1033.25,1033.25,17
20170701|2017-03-08 03:30,8,1033.5,1033.75,1033.5,1033.75,9
20170701|2017-03-08 04:00,8,1033.75,1034,1033.5,1033.75,31
20170701|2017-03-08 04:30,8,1033.25,1033.25,1033.25,1033.25,3
20170701|2017-03-08 05:30,8,1033.25,1033.5,1031.25,1031.25,498
20170701|2017-03-08 06:00,8,1031,1031,1029.75,1030.5,808
20170701|2017-03-08 06:30,8,1030.5,1030.75,1030,1030.75,238
20170701|2017-03-08 07:00,8,1030.75,1032.5,1028.75,1032,637
20170701|2017-03-08 07:30,8,1032,1033.25,1031.5,1031.5,80
20170701|2017-03-08 08:30,8,1031.75,1034,1028,1033.25,2868
20170701|2017-03-08 09:00,8,1033.25,1033.75,1030.75,1033.5,706
20170701|2017-03-08 09:30,8,1033.75,1035.25,1031.25,1032,1318
20170701|2017-03-08 10:00,8,1032,1033.25,1031.5,1032.75,710
20170701|2017-03-08 10:30,8,1032.75,1032.75,1030.25,1030.5,523
20170701|2017-03-08 11:00,8,1030.5,1032.25,1030.25,1032,684
20170701|2017-03-08 11:30,8,1032,1033.75,1031.5,1032.25,871
20170701|2017-03-08 12:00,8,1032,1032.5,1031.25,1031.75,439
20170701|2017-03-08 12:30,8,1032,1032.75,1030.75,1032.5,972
20170701|2017-03-08 13:00,8,1032.5,1032.5,1030,1030.5,983
20170701|2017-03-08 19:00,9,1030.5,1031,1026,1026.5,610
20170701|2017-03-08 19:30,9,1026.5,1032.25,1026.5,1030.75,449
20170701|2017-03-08 20:00,9,1030.75,1031,1029.5,1029.5,76
20170701|2017-03-08 20:30,9,1030,1030,1028.5,1028.5,194
20170701|2017-03-08 21:00,9,1028.25,1030,1028.25,1029.5,37
20170701|2017-03-08 21:30,9,1029,1029.75,1029,1029.75,37
20170701|2017-03-08 22:00,9,1029.5,1029.75,1029.5,1029.5,14
20170701|2017-03-08 22:30,9,1029.25,1029.25,1029,1029,30
20170701|2017-03-08 23:00,9,1029.25,1029.25,1029,1029,16
20170701|2017-03-08 23:30,9,1029,1030.75,1028.75,1028.75,443
20170701|2017-03-09 00:00,9,1029,1030.5,1028.75,1030.5,150
20170701|2017-03-09 00:30,9,1029,1029.25,1028.25,1028.25,89
20170701|2017-03-09 01:00,9,1028.5,1028.5,1028.25,1028.5,3
20170701|2017-03-09 01:30,9,1028,1028.5,1028,1028.5,61
20170701|2017-03-09 02:00,9,1028.75,1029.25,1028.5,1028.5,13
20170701|2017-03-09 02:30,9,1028.25,1028.25,1027.5,1027.5,17
20170701|2017-03-09 03:00,9,1027.25,1027.5,1026.75,1027.5,174
20170701|2017-03-09 03:30,9,1027.5,1027.5,1026.75,1027,35
20170701|2017-03-09 04:00,9,1027,1027.5,1026.75,1026.75,97
20170701|2017-03-09 04:30,9,1026.75,1027,1026.5,1026.5,129
20170701|2017-03-09 05:00,9,1026.5,1027,1025.75,1026.75,332
20170701|2017-03-09 05:30,9,1027,1027.75,1026.75,1027.25,72
20170701|2017-03-09 06:00,9,1027,1027,1025.75,1026.25,428
20170701|2017-03-09 06:30,9,1026.25,1026.5,1025.25,1026.25,290
20170701|2017-03-09 07:00,9,1025.75,1026.5,1024.25,1026,1607
20170701|2017-03-09 07:30,9,1026.25,1026.25,1025.25,1026,253
20170701|2017-03-09 08:30,9,1025.5,1029,1024.75,1027,2404
20170701|2017-03-09 09:00,9,1026.75,1026.75,1025.25,1025.25,689
20170701|2017-03-09 09:30,9,1025.25,1027,1023.25,1026.25,2258
20170701|2017-03-09 10:00,9,1026.25,1027.25,1026,1027,753
20170701|2017-03-09 10:30,9,1026.75,1029,1026.5,1027.5,2013
20170701|2017-03-09 11:00,9,1027.25,1027.25,1017.25,1017.75,8221
20170701|2017-03-09 11:30,9,1017.5,1018.5,1015.75,1017.25,2042
20170701|2017-03-09 12:00,9,1017,1019,1017,1017.5,1508
20170701|2017-03-09 12:30,9,1017.5,1018.75,1016.5,1018.75,1493
20170701|2017-03-09 13:00,9,1018.5,1023.25,1018.5,1020.5,2057
20170701|2017-03-09 19:00,10,1019.75,1022.25,1017,1017,972
20170701|2017-03-09 19:30,10,1017,1018.75,1015.25,1016,1206
20170701|2017-03-09 20:00,10,1015.75,1016,1015.25,1015.75,369
20170701|2017-03-09 20:30,10,1015.5,1016,1014.75,1016,586
20170701|2017-03-09 21:00,10,1016,1017,1015.25,1015.5,327
20170701|2017-03-09 21:30,10,1015.5,1016.5,1015,1015.25,246
20170701|2017-03-09 22:00,10,1015.25,1015.5,1015,1015,59
20170701|2017-03-09 22:30,10,1015.5,1015.5,1015.25,1015.25,19
20170701|2017-03-09 23:00,10,1015,1015,1015,1015,6
20170701|2017-03-09 23:30,10,1015.25,1015.25,1015,1015,248
20170701|2017-03-10 00:00,10,1014.75,1015.25,1014.25,1015,133
20170701|2017-03-10 00:30,10,1014.75,1014.75,1013.75,1013.75,461
20170701|2017-03-10 01:00,10,1013.75,1014.25,1013.75,1014,56
20170701|2017-03-10 01:30,10,1014,1014.25,1013.75,1014,126
20170701|2017-03-10 02:00,10,1013.75,1015,1013.75,1014.75,46
20170701|2017-03-10 02:30,10,1014.5,1014.5,1013.5,1014,123
20170701|2017-03-10 03:00,10,1014,1015.25,1013.75,1015.25,92
20170701|2017-03-10 03:30,10,1015,1015,1014.5,1014.5,19
20170701|2017-03-10 04:00,10,1014.5,1014.5,1014.5,1014.5,20
20170701|2017-03-10 04:30,10,1014,1014.75,1013.75,1014.75,81
20170701|2017-03-10 05:00,10,1015,1015.25,1015,1015,4
20170701|2017-03-10 05:30,10,1015,1015.5,1014.75,1014.75,42
20170701|2017-03-10 06:00,10,1014.75,1016,1014.75,1015.75,101
20170701|2017-03-10 06:30,10,1016.25,1016.25,1015,1015,58
20170701|2017-03-10 07:00,10,1015.25,1015.5,1013.25,1013.5,439
20170701|2017-03-10 07:30,10,1013.5,1015.25,1013.5,1015.25,247
20170701|2017-03-10 08:30,10,1015.25,1017,1012.5,1016.25,3326
20170701|2017-03-10 09:00,10,1016.25,1016.25,1014.75,1015.5,1669
20170701|2017-03-10 09:30,10,1015.25,1016,1014,1014,979
20170701|2017-03-10 10:00,10,1014,1015.5,1014,1015,1627
20170701|2017-03-10 10:30,10,1014.75,1014.75,1014,1014.25,626
20170701|2017-03-10 11:00,10,1014.25,1014.5,1013.75,1014.25,533
20170701|2017-03-10 11:30,10,1014.25,1015,1013.75,1014.25,886
20170701|2017-03-10 12:00,10,1014.25,1015.5,1014,1015.25,990
20170701|2017-03-10 12:30,10,1015.25,1017.25,1015.25,1016.75,698
20170701|2017-03-10 13:00,10,1016.5,1018,1015.75,1017,1378
20170701|2017-03-12 19:00,13,1016.25,1018,1014.25,1016,585
20170701|2017-03-12 19:30,13,1016,1016.75,1015.75,1016.25,246
20170701|2017-03-12 20:00,13,1016.5,1019.5,1016.25,1018.75,436
20170701|2017-03-12 20:30,13,1018.5,1019,1017.25,1017.25,153
20170701|2017-03-12 21:00,13,1017.5,1018.5,1017.5,1018.25,35
20170701|2017-03-12 21:30,13,1018.5,1018.5,1017,1018,160
20170701|2017-03-12 22:00,13,1018,1018.5,1017.75,1018.25,28
20170701|2017-03-12 22:30,13,1018.25,1018.25,1018.25,1018.25,1
20170701|2017-03-12 23:00,13,1018.25,1018.5,1018.25,1018.5,2
20170701|2017-03-12 23:30,13,1017.75,1017.75,1017.75,1017.75,5
20170701|2017-03-13 00:30,13,1018.25,1018.5,1016.5,1017.25,206
20170701|2017-03-13 01:00,13,1017.25,1017.75,1016.5,1017.75,285
20170701|2017-03-13 01:30,13,1017.5,1018.5,1017.25,1018,98
20170701|2017-03-13 02:00,13,1017.5,1018,1017.5,1017.75,13
20170701|2017-03-13 02:30,13,1018,1018.75,1017.5,1017.5,218
20170701|2017-03-13 03:00,13,1017.5,1017.75,1016.5,1017.5,104
20170701|2017-03-13 03:30,13,1017.5,1017.5,1016.75,1017.25,30
20170701|2017-03-13 04:00,13,1017,1017,1016.25,1016.75,41
20170701|2017-03-13 04:30,13,1016.75,1017,1016.75,1017,13
20170701|2017-03-13 05:00,13,1016.5,1017.5,1016,1016,123
20170701|2017-03-13 05:30,13,1016.5,1016.5,1016.5,1016.5,2
20170701|2017-03-13 06:00,13,1016.5,1016.5,1016,1016,57
20170701|2017-03-13 06:30,13,1015.75,1015.75,1014.5,1014.5,92
20170701|2017-03-13 07:00,13,1014.75,1015.25,1013.25,1015.25,214
20170701|2017-03-13 07:30,13,1015.5,1015.5,1015.25,1015.25,21
20170701|2017-03-13 08:30,13,1015.25,1019.5,1014,1017.25,2329
20170701|2017-03-13 09:00,13,1016.75,1018,1016.25,1016.5,565
20170701|2017-03-13 09:30,13,1016.75,1018,1016,1016.25,1161
20170701|2017-03-13 10:00,13,1016.25,1017.25,1016,1016,702
20170701|2017-03-13 10:30,13,1016.25,1017.5,1015.5,1017.25,571
20170701|2017-03-13 11:00,13,1017.25,1018,1016.75,1017,398
20170701|2017-03-13 11:30,13,1017,1017.25,1016,1017,451
20170701|2017-03-13 12:00,13,1016.75,1017.75,1015.5,1016.25,1041
20170701|2017-03-13 12:30,13,1016,1016.25,1015,1015.5,622
20170701|2017-03-13 13:00,13,1015.5,1017.25,1014.5,1016.25,1139
20170701|2017-03-13 19:00,14,1016.25,1018,1015.25,1015.75,186
20170701|2017-03-13 19:30,14,1016,1016.5,1015.75,1016,52
20170701|2017-03-13 20:00,14,1016.25,1017,1012.75,1013.25,837
20170701|2017-03-13 20:30,14,1013.5,1014,1012.75,1013,215
20170701|2017-03-13 21:00,14,1013,1013.5,1013,1013.25,58
20170701|2017-03-13 21:30,14,1013.25,1014.25,1013.25,1014,80
20170701|2017-03-13 22:00,14,1014,1014.25,1013.75,1013.75,168
20170701|2017-03-13 22:30,14,1013.75,1013.75,1013.5,1013.5,13
20170701|2017-03-13 23:00,14,1013.5,1013.75,1013.5,1013.75,21
20170701|2017-03-13 23:30,14,1013.75,1014,1013.75,1013.75,9
20170701|2017-03-14 00:30,14,1013.5,1013.5,1011.25,1011.75,713
20170701|2017-03-14 01:00,14,1011.75,1012,1010.5,1010.5,746
20170701|2017-03-14 01:30,14,1010.5,1010.5,1009.25,1010.25,897
20170701|2017-03-14 02:00,14,1010,1010.5,1008.75,1010.5,342
20170701|2017-03-14 02:30,14,1011,1011,1010,1010.25,17
20170701|2017-03-14 03:00,14,1010,1010.25,1009.25,1010,54
20170701|2017-03-14 03:30,14,1010.25,1010.25,1009.75,1010.25,22
20170701|2017-03-14 04:00,14,1010.75,1012.25,1010.5,1012.25,111
20170701|2017-03-14 04:30,14,1012.5,1013,1012,1012.5,37
20170701|2017-03-14 05:00,14,1011.75,1012.25,1011.25,1011.75,74
20170701|2017-03-14 05:30,14,1011.75,1011.75,1010.75,1011,30
20170701|2017-03-14 06:00,14,1011,1011.75,1010.75,1011.25,105
20170701|2017-03-14 06:30,14,1011.5,1011.5,1009.75,1010,100
20170701|2017-03-14 07:00,14,1010,1010.25,1009,1009.25,172
20170701|2017-03-14 07:30,14,1009.25,1009.75,1009,1009,73
20170701|2017-03-14 08:30,14,1009,1009.25,1002.25,1002.5,5089
20170701|2017-03-14 09:00,14,1002.75,1013.75,1002,1011.5,3356
20170701|2017-03-14 09:30,14,1011.75,1012.25,1008.75,1010.75,1118
20170701|2017-03-14 10:00,14,1011.25,1015.75,1010,1014,1671
20170701|2017-03-14 10:30,14,1014,1014.5,1011.25,1013.5,1055
20170701|2017-03-14 11:00,14,1013.5,1014,1010.25,1011,847
20170701|2017-03-14 11:30,14,1011.25,1011.25,1007,1008,908
20170701|2017-03-14 12:00,14,1007.75,1009.25,1006.75,1008.25,753
20170701|2017-03-14 12:30,14,1008.5,1010.75,1007.5,1010.5,693
20170701|2017-03-14 13:00,14,1010.75,1011.75,1008.25,1008.5,2025
20170701|2017-03-14 19:00,15,1008.25,1008.75,1007.25,1007.5,131
20170701|2017-03-14 19:30,15,1007.75,1008,1007.5,1008,46
20170701|2017-03-14 20:00,15,1008.75,1014.5,1008.75,1014,742
20170701|2017-03-14 20:30,15,1014.25,1014.25,1011.25,1012.25,152
20170701|2017-03-14 21:00,15,1012,1012,1011.25,1011.75,19
20170701|2017-03-14 21:30,15,1011.75,1012.25,1011.5,1012,81
20170701|2017-03-14 22:00,15,1012.25,1013.25,1012,1013.25,48
20170701|2017-03-14 22:30,15,1012.75,1012.75,1012,1012,14
20170701|2017-03-14 23:00,15,1012.5,1012.5,1011.75,1012.25,13
20170701|2017-03-14 23:30,15,1012.25,1012.5,1012.25,1012.5,15
20170701|2017-03-15 00:00,15,1012.5,1012.5,1012,1012,27
20170701|2017-03-15 00:30,15,1012,1013.25,1011.75,1012.75,318
20170701|2017-03-15 01:00,15,1013,1013.75,1012.5,1012.5,173
20170701|2017-03-15 01:30,15,1013.25,1013.75,1011.5,1011.75,218
20170701|2017-03-15 02:00,15,1012.5,1014,1012.25,1013.25,40
20170701|2017-03-15 02:30,15,1013.5,1014,1013.5,1013.5,27
20170701|2017-03-15 03:00,15,1013.75,1013.75,1013.25,1013.25,29
20170701|2017-03-15 03:30,15,1013.75,1015.25,1013.5,1015.25,87
20170701|2017-03-15 04:00,15,1015.25,1015.5,1014.75,1015.25,57
20170701|2017-03-15 04:30,15,1015.25,1017.25,1015,1016.25,317
20170701|2017-03-15 05:00,15,1016.25,1016.5,1014.75,1015.25,196
20170701|2017-03-15 05:30,15,1015.5,1016.75,1015.5,1016.75,109
20170701|2017-03-15 06:00,15,1016.5,1016.5,1015,1015.25,89
20170701|2017-03-15 06:30,15,1015,1015.75,1014,1015.25,330
20170701|2017-03-15 07:00,15,1015.25,1016.25,1015.25,1016.25,140
20170701|2017-03-15 07:30,15,1015.5,1016,1014.75,1015,116
20170701|2017-03-15 08:30,15,1014.5,1015,1011.5,1012.25,1874
20170701|2017-03-15 09:00,15,1012.25,1013.75,1011,1012.75,745
20170701|2017-03-15 09:30,15,1012.75,1012.75,1009.25,1011,1505
20170701|2017-03-15 10:00,15,1011,1012.5,1010.25,1011.5,576
20170701|2017-03-15 10:30,15,1011.25,1012,1010.25,1010.25,685
20170701|2017-03-15 11:00,15,1010.25,1011.25,1007.75,1008.75,1187
20170701|2017-03-15 11:30,15,1008.75,1008.75,1006.5,1007.25,930
20170701|2017-03-15 12:00,15,1007,1007.25,1004.75,1006.25,987
20170701|2017-03-15 12:30,15,1006.25,1007,1006,1006.75,643
20170701|2017-03-15 13:00,15,1006.75,1009.75,1006.5,1007,1401
20170701|2017-03-15 19:00,16,1009.5,1010.75,1008.75,1009.5,247
20170701|2017-03-15 19:30,16,1010.25,1012.75,1010.25,1012.5,266
20170701|2017-03-15 20:00,16,1013,1015.25,1013,1014.5,1069
20170701|2017-03-15 20:30,16,1015,1016.5,1013.5,1013.5,343
20170701|2017-03-15 21:00,16,1013.25,1014,1012.75,1012.75,128
20170701|2017-03-15 21:30,16,1013.75,1013.75,1012.25,1013.25,500
20170701|2017-03-15 22:00,16,1013.25,1013.5,1010.25,1011,591
20170701|2017-03-15 22:30,16,1011.25,1011.75,1011.25,1011.75,8
20170701|2017-03-15 23:00,16,1012,1012.25,1012,1012,29
20170701|2017-03-15 23:30,16,1012,1012,1011.75,1011.75,4
20170701|2017-03-16 00:00,16,1011.75,1011.75,1011.75,1011.75,5
20170701|2017-03-16 00:30,16,1011.5,1013,1011.25,1012.75,114
20170701|2017-03-16 01:00,16,1012.75,1014.75,1012.75,1014,124
20170701|2017-03-16 01:30,16,1014,1014.5,1013.75,1013.75,123
20170701|2017-03-16 02:00,16,1014.25,1016.25,1014.25,1016,373
20170701|2017-03-16 02:30,16,1015.75,1015.75,1014.25,1014.5,28
20170701|2017-03-16 03:00,16,1014.25,1015,1014,1014.5,20
20170701|2017-03-16 03:30,16,1014.25,1015.25,1014.25,1015.25,19
20170701|2017-03-16 04:00,16,1014.75,1015,1014,1014.5,81
20170701|2017-03-16 04:30,16,1014.5,1015.25,1014,1015.25,34
20170701|2017-03-16 05:00,16,1014.75,1015,1014.5,1014.5,49
20170701|2017-03-16 05:30,16,1015,1015.25,1015,1015,9
20170701|2017-03-16 06:00,16,1015.25,1016.25,1015,1016.25,18
20170701|2017-03-16 06:30,16,1016.25,1016.25,1014,1014.75,236
20170701|2017-03-16 07:00,16,1014.5,1015,1014,1014.75,121
20170701|2017-03-16 07:30,16,1014.75,1015.5,1014.5,1015,56
20170701|2017-03-16 08:30,16,1015,1015.75,1008,1010,2667
20170701|2017-03-16 09:00,16,1010,1010.75,1008.75,1009.75,855
20170701|2017-03-16 09:30,16,1009.5,1010.25,1007.25,1009.25,1138
20170701|2017-03-16 10:00,16,1009.25,1009.5,1006.75,1007,884
20170701|2017-03-16 10:30,16,1007,1007.75,1005.75,1007.25,938
20170701|2017-03-16 11:00,16,1007.5,1009.25,1006.75,1008.5,663
20170701|2017-03-16 11:30,16,1008.5,1011,1008,1010.25,795
20170701|2017-03-16 12:00,16,1010,1011.5,1009,1011.25,1037
20170701|2017-03-16 12:30,16,1011,1014,1011,1013.25,1195
20170701|2017-03-16 13:00,16,1013.5,1015,1010.5,1011,1387
20170701|2017-03-16 19:00,17,1011,1012.75,1011,1012,253
20170701|2017-03-16 19:30,17,1012.25,1012.25,1009.25,1009.75,128
20170701|2017-03-16 20:00,17,1009.25,1010.75,1008.75,1008.75,98
20170701|2017-03-16 20:30,17,1008,1009.5,1007.75,1009.25,80
20170701|2017-03-16 21:00,17,1009,1009.5,1008.5,1008.5,36
20170701|2017-03-16 21:30,17,1008.5,1009.5,1008.5,1009.5,29
20170701|2017-03-16 22:00,17,1008.75,1010,1008,1010,430
20170701|2017-03-16 22:30,17,1010,1010,1010,1010,19
20170701|2017-03-16 23:00,17,1010.25,1010.25,1009.75,1009.75,25
20170701|2017-03-16 23:30,17,1009.5,1010,1009.5,1010,6
20170701|2017-03-17 00:00,17,1009.75,1009.75,1009,1009.25,10
20170701|2017-03-17 00:30,17,1009.25,1009.5,1008.25,1008.5,359
20170701|2017-03-17 01:00,17,1008.25,1011.75,1008,1011.75,354
20170701|2017-03-17 01:30,17,1011.5,1011.75,1009.75,1010,88
20170701|2017-03-17 02:00,17,1010.25,1010.25,1010.25,1010.25,52
20170701|2017-03-17 02:30,17,1010.25,1011.75,1010.25,1010.5,197
20170701|2017-03-17 03:00,17,1010,1012,1010,1012,85
20170701|2017-03-17 03:30,17,1012,1013,1012,1012.25,92
20170701|2017-03-17 04:00,17,1012,1012.5,1011.75,1012.25,29
20170701|2017-03-17 04:30,17,1012.5,1013.75,1011.75,1013.75,57
20170701|2017-03-17 05:00,17,1013.25,1013.75,1012.5,1013.75,49
20170701|2017-03-17 05:30,17,1014,1014.25,1012.75,1012.75,37
20170701|2017-03-17 06:00,17,1013.25,1014,1012.75,1012.75,68
20170701|2017-03-17 06:30,17,1012.75,1013.5,1012.75,1013.25,9
20170701|2017-03-17 07:00,17,1013,1013,1007.75,1008,399
20170701|2017-03-17 07:30,17,1008.25,1009,1008,1009,169
20170701|2017-03-17 08:30,17,1008.75,1009,1004.25,1005.5,2646
20170701|2017-03-17 09:00,17,1005.25,1009.5,1005,1009,1102
20170701|2017-03-17 09:30,17,1008.75,1010.25,1007.5,1009,1283
20170701|2017-03-17 10:00,17,1009.25,1009.5,1007.25,1009.25,606
20170701|2017-03-17 10:30,17,1008.75,1008.75,1007,1008,359
20170701|2017-03-17 11:00,17,1008,1008.75,1006.5,1008.25,455
20170701|2017-03-17 11:30,17,1007.5,1008,1006.75,1007.25,429
20170701|2017-03-17 12:00,17,1007.25,1008.25,1006.75,1007.5,476
20170701|2017-03-17 12:30,17,1007.75,1009.25,1007.5,1009,1343
20170701|2017-03-17 13:00,17,1009,1010.75,1008.5,1010.25,2114
20170701|2017-03-19 19:00,20,1013.5,1014.75,1012.25,1014,430
20170701|2017-03-19 19:30,20,1014.25,1014.5,1013,1013,40
20170701|2017-03-19 20:00,20,1012.75,1016.25,1012.75,1014.75,707
20170701|2017-03-19 20:30,20,1015.75,1018.5,1015.5,1017.75,936
20170701|2017-03-19 21:00,20,1017.75,1018,1016.75,1016.75,125
20170701|2017-03-19 21:30,20,1017,1018.75,1016.75,1017.5,387
20170701|2017-03-19 22:00,20,1017.5,1018.25,1016.75,1016.75,299
20170701|2017-03-19 22:30,20,1016.75,1017,1016.5,1016.5,14
20170701|2017-03-19 23:00,20,1016.75,1017.25,1016.75,1017,11
20170701|2017-03-19 23:30,20,1016.75,1017,1016.5,1017,49
20170701|2017-03-20 00:00,20,1017.5,1017.5,1017.5,1017.5,5
20170701|2017-03-20 00:30,20,1017.25,1017.75,1017,1017,308
20170701|2017-03-20 01:00,20,1017,1017.5,1017,1017,82
20170701|2017-03-20 01:30,20,1017,1018.5,1017,1018.25,390
20170701|2017-03-20 02:00,20,1018.25,1018.5,1017.75,1017.75,84
20170701|2017-03-20 02:30,20,1017.75,1017.75,1017,1017,26
20170701|2017-03-20 03:00,20,1017,1017,1015,1015.25,87
20170701|2017-03-20 03:30,20,1015.5,1015.75,1015.25,1015.75,15
20170701|2017-03-20 04:00,20,1015.75,1016.5,1015.5,1016,68
20170701|2017-03-20 04:30,20,1016.25,1016.75,1016.25,1016.5,82
20170701|2017-03-20 05:00,20,1016.5,1016.75,1016,1016.5,44
20170701|2017-03-20 05:30,20,1016.25,1016.25,1015.75,1016,60
20170701|2017-03-20 06:00,20,1015.75,1016.25,1015.5,1016,5
20170701|2017-03-20 06:30,20,1016,1016,1014.5,1015.5,80
20170701|2017-03-20 07:00,20,1015.25,1015.25,1013.75,1014.75,142
20170701|2017-03-20 07:30,20,1014.75,1015,1013.5,1013.5,125
20170701|2017-03-20 08:30,20,1014,1018.5,1011.75,1017,3702
20170701|2017-03-20 09:00,20,1017,1017.5,1015.25,1017.25,1745
20170701|2017-03-20 09:30,20,1017.5,1018.5,1015.5,1017.25,1693
20170701|2017-03-20 10:00,20,1017.5,1018,1011.75,1011.75,1264
20170701|2017-03-20 10:30,20,1011.75,1013.25,1011,1013.25,977
20170701|2017-03-20 11:00,20,1013.25,1013.5,1012.25,1013.5,347
20170701|2017-03-20 11:30,20,1013.5,1013.5,1010.5,1011.75,715
20170701|2017-03-20 12:00,20,1012,1012.25,1009.75,1010.5,849
20170701|2017-03-20 12:30,20,1010.5,1011.25,1009.25,1009.75,1058
20170701|2017-03-20 13:00,20,1009.5,1010.5,1008.5,1008.5,1266
20170701|2017-03-20 19:00,21,1009.5,1011.5,1009.5,1011,428
20170701|2017-03-20 19:30,21,1011.5,1012,1010.75,1011.25,42
20170701|2017-03-20 20:00,21,1012,1012.25,1010,1010,432
20170701|2017-03-20 20:30,21,1010.25,1010.25,1009.75,1010.25,53
20170701|2017-03-20 21:00,21,1010,1010,1009.25,1009.25,104
20170701|2017-03-20 21:30,21,1009.25,1009.25,1007,1007,412
20170701|2017-03-20 22:00,21,1006.75,1007.75,1006.5,1007.5,438
20170701|2017-03-20 22:30,21,1007.25,1007.75,1007,1007.75,18
20170701|2017-03-20 23:00,21,1008,1008,1007.5,1007.5,11
20170701|2017-03-20 23:30,21,1008,1008,1007.5,1007.5,20
20170701|2017-03-21 00:00,21,1007,1007.5,1007,1007.5,9
20170701|2017-03-21 00:30,21,1007.25,1007.5,1007,1007.5,29
20170701|2017-03-21 01:00,21,1007.25,1008,1007,1008,20
20170701|2017-03-21 01:30,21,1007.75,1008.5,1007.5,1008.5,26
20170701|2017-03-21 02:00,21,1008.5,1008.5,1008,1008,18
20170701|2017-03-21 02:30,21,1007.75,1008.25,1007.75,1007.75,11
20170701|2017-03-21 03:00,21,1007.75,1009,1007.5,1007.75,105
20170701|2017-03-21 03:30,21,1007.75,1008,1007.75,1008,12
20170701|2017-03-21 04:00,21,1008,1008.25,1008,1008,18
20170701|2017-03-21 04:30,21,1008,1009,1008,1008.75,53
20170701|2017-03-21 05:00,21,1008.5,1008.5,1007.5,1008.25,42
20170701|2017-03-21 05:30,21,1008.25,1008.75,1008,1008,34
20170701|2017-03-21 06:00,21,1008.25,1008.75,1008,1008.5,88
20170701|2017-03-21 06:30,21,1008.75,1010,1008.75,1009.75,97
20170701|2017-03-21 07:00,21,1009.5,1010,1008,1008.5,92
20170701|2017-03-21 07:30,21,1008.75,1009,1008,1008,74
20170701|2017-03-21 08:30,21,1008,1010,1005.5,1006,3468
20170701|2017-03-21 09:00,21,1006,1011.5,1005,1010.75,2990
20170701|2017-03-21 09:30,21,1010.5,1011,1007,1009,1736
20170701|2017-03-21 10:00,21,1009,1009,1005.75,1007,1033
20170701|2017-03-21 10:30,21,1006.75,1010.5,1005.75,1010,1414
20170701|2017-03-21 11:00,21,1010,1018,1009.25,1016,3499
20170701|2017-03-21 11:30,21,1016,1016.25,1009.25,1010.5,1907
20170701|2017-03-21 12:00,21,1010.25,1011.5,1008.75,1011.5,1630
20170701|2017-03-21 12:30,21,1011.5,1012,1009,1010.5,1321
20170701|2017-03-21 13:00,21,1010.5,1012.5,1010,1011,1462
20170701|2017-03-21 19:00,22,1011,1011.75,1010.5,1011.75,117
20170701|2017-03-21 19:30,22,1011,1011.5,1011,1011,26
20170701|2017-03-21 20:00,22,1011,1011.25,1008,1009.25,554
20170701|2017-03-21 20:30,22,1009,1011.25,1009,1011,116
20170701|2017-03-21 21:00,22,1011.5,1012,1011,1011.75,313
20170701|2017-03-21 21:30,22,1011.25,1011.25,1010.75,1010.75,82
20170701|2017-03-21 22:00,22,1010.5,1013.75,1010.5,1012.25,422
20170701|2017-03-21 22:30,22,1012.75,1012.75,1012.5,1012.5,7
20170701|2017-03-21 23:00,22,1012.5,1012.5,1012.5,1012.5,3
20170701|2017-03-21 23:30,22,1012,1012,1012,1012,1
20170701|2017-03-22 00:00,22,1012,1012,1011.5,1011.5,7
20170701|2017-03-22 00:30,22,1011.75,1012.5,1011,1012.5,113
20170701|2017-03-22 01:00,22,1012.25,1012.25,1011.5,1012,180
20170701|2017-03-22 01:30,22,1012,1012,1010.5,1011.75,182
20170701|2017-03-22 02:00,22,1011.5,1012.75,1011.5,1012.75,55
20170701|2017-03-22 02:30,22,1012.5,1012.5,1012.5,1012.5,6
20170701|2017-03-22 03:00,22,1012.5,1012.5,1010.75,1010.75,69
20170701|2017-03-22 03:30,22,1010.25,1010.25,1010,1010.25,19
20170701|2017-03-22 04:00,22,1010.25,1011.5,1009.75,1009.75,33
20170701|2017-03-22 04:30,22,1010.25,1010.75,1009.5,1010,78
20170701|2017-03-22 05:00,22,1010,1010.75,1010,1010,53
20170701|2017-03-22 05:30,22,1010,1010.25,1010,1010.25,4
20170701|2017-03-22 06:00,22,1010,1010.5,1010,1010,21
20170701|2017-03-22 06:30,22,1010.25,1010.25,1008.75,1009.25,141
20170701|2017-03-22 07:00,22,1009,1009.5,1008.5,1009.25,188
20170701|2017-03-22 07:30,22,1009,1010,1008.75,1009,140
20170701|2017-03-22 08:30,22,1010,1011.75,1006.5,1007.5,2618
20170701|2017-03-22 09:00,22,1007.25,1009.25,1006,1008.75,870
20170701|2017-03-22 09:30,22,1008.75,1008.75,1006.75,1007.75,859
20170701|2017-03-22 10:00,22,1008,1008,1004.5,1007,2077
20170701|2017-03-22 10:30,22,1006.75,1007.75,1005.5,1006.75,887
20170701|2017-03-22 11:00,22,1006.5,1006.5,1004.75,1006.25,1092
20170701|2017-03-22 11:30,22,1006.25,1011.5,1005.25,1009.25,2705
20170701|2017-03-22 12:00,22,1009,1013.25,1009,1010.25,2029
20170701|2017-03-22 12:30,22,1010.5,1011.5,1009.75,1010.75,822
20170701|2017-03-22 13:00,22,1011,1012.5,1008.75,1008.75,1793
20170701|2017-03-22 19:00,23,1009.5,1011,1009.5,1010.5,223
20170701|2017-03-22 19:30,23,1010.5,1010.5,1009.5,1009.5,47
20170701|2017-03-22 20:00,23,1009.5,1012.25,1009.5,1011,795
20170701|2017-03-22 20:30,23,1010.5,1010.75,1009.5,1010.75,75
20170701|2017-03-22 21:00,23,1010.25,1010.25,1008.5,1010.25,201
20170701|2017-03-22 21:30,23,1009.75,1009.75,1008.5,1009.5,367
20170701|2017-03-22 22:00,23,1009.5,1010,1008,1008,56
20170701|2017-03-22 22:30,23,1008.5,1008.75,1008.5,1008.75,2
20170701|2017-03-22 23:00,23,1009,1009,1009,1009,3
20170701|2017-03-22 23:30,23,1008.75,1009.5,1008.75,1009.5,10
20170701|2017-03-23 00:00,23,1009.5,1009.5,1008.75,1009,74
20170701|2017-03-23 00:30,23,1008.75,1008.75,1007,1007,842
20170701|2017-03-23 01:00,23,1006.75,1007.25,1006.25,1006.25,163
20170701|2017-03-23 01:30,23,1006,1006.75,1005,1005.5,907
20170701|2017-03-23 02:00,23,1005.5,1006,1005.5,1005.75,7
20170701|2017-03-23 02:30,23,1006.25,1006.75,1006,1006.5,81
20170701|2017-03-23 03:00,23,1006.5,1006.75,1006,1006.25,44
20170701|2017-03-23 03:30,23,1006,1006,1005.5,1005.5,10
20170701|2017-03-23 04:00,23,1005.75,1006.25,1005.5,1006.25,30
20170701|2017-03-23 04:30,23,1006.25,1006.5,1005.5,1005.75,198
20170701|2017-03-23 05:00,23,1006,1006.5,1005.5,1005.5,155
20170701|2017-03-23 05:30,23,1005.75,1006,1005.5,1006,11
20170701|2017-03-23 06:00,23,1006,1006.25,1005.5,1005.75,124
20170701|2017-03-23 06:30,23,1005.75,1006,1005.25,1005.25,172
20170701|2017-03-23 07:00,23,1005.25,1007,1005.25,1006.75,227
20170701|2017-03-23 07:30,23,1007,1007.25,1006.25,1006.5,166
20170701|2017-03-23 08:30,23,1006,1007.75,1004.75,1007.75,2694
20170701|2017-03-23 09:00,23,1007.5,1009.5,1005.75,1009.25,1696
20170701|2017-03-23 09:30,23,1009.25,1009.75,1007.75,1008.75,1828
20170701|2017-03-23 10:00,23,1009,1009,1007,1007.5,1279
20170701|2017-03-23 10:30,23,1007.25,1008,1004.25,1005,1698
20170701|2017-03-23 11:00,23,1004.75,1006,1003,1003.5,1736
20170701|2017-03-23 11:30,23,1003.25,1004.75,1002.5,1004.5,1209
20170701|2017-03-23 12:00,23,1004.75,1005,1003.75,1004,824
20170701|2017-03-23 12:30,23,1004.25,1004.75,1003.5,1003.5,418
20170701|2017-03-23 13:00,23,1003.5,1003.5,1000.5,1000.75,2453
20170701|2017-03-23 19:00,24,1001,1001.25,999.25,999.5,401
20170701|2017-03-23 19:30,24,999.5,1000,999.25,1000,57
20170701|2017-03-23 20:00,24,1000.75,1001.25,997.75,997.75,530
20170701|2017-03-23 20:30,24,997.75,998,996.5,996.75,467
20170701|2017-03-23 21:00,24,997,997,996.25,996.75,203
20170701|2017-03-23 21:30,24,996.5,997,995.75,997,284
20170701|2017-03-23 22:00,24,997,997,996.5,997,185
20170701|2017-03-23 22:30,24,997,997.25,996.5,997.25,63
20170701|2017-03-23 23:00,24,996.75,997.25,996.75,997.25,5
20170701|2017-03-23 23:30,24,997.25,997.5,997.25,997.5,25
20170701|2017-03-24 00:00,24,997.75,998,997,997.5,78
20170701|2017-03-24 00:30,24,997.75,998.25,997.25,997.25,137
20170701|2017-03-24 01:00,24,997.25,997.5,996.25,997,187
20170701|2017-03-24 01:30,24,996.75,997,996.25,996.5,57
20170701|2017-03-24 02:00,24,996.5,997,996.5,996.75,7
20170701|2017-03-24 02:30,24,996.5,996.5,996.25,996.25,26
20170701|2017-03-24 03:00,24,996.25,996.5,995.75,996.25,99
20170701|2017-03-24 03:30,24,996.25,997,996.25,996.5,52
20170701|2017-03-24 04:00,24,996.75,996.75,996,996.25,135
20170701|2017-03-24 04:30,24,996.25,996.25,995.25,995.75,87
20170701|2017-03-24 05:00,24,996,996,993.75,994.5,166
20170701|2017-03-24 05:30,24,994.75,995,993.75,995,169
20170701|2017-03-24 06:00,24,995,995.75,995,995.25,126
20170701|2017-03-24 06:30,24,995.5,997.75,995.5,996.5,480
20170701|2017-03-24 07:00,24,996.5,996.75,995.5,996,284
20170701|2017-03-24 07:30,24,996,996,995.25,995.5,125
20170701|2017-03-24 08:30,24,996.25,996.25,992,994.5,3963
20170701|2017-03-24 09:00,24,994.5,994.5,991,991.25,1516
20170701|2017-03-24 09:30,24,991.25,993,990.25,991.75,2007
20170701|2017-03-24 10:00,24,991.5,991.75,987.75,990,2933
20170701|2017-03-24 10:30,24,990,990.5,987.75,988.75,986
20170701|2017-03-24 11:00,24,989,989,986.5,986.75,1193
20170701|2017-03-24 11:30,24,986.75,988.75,986.25,987.5,1576
20170701|2017-03-24 12:00,24,987.25,987.75,985.75,985.75,1499
20170701|2017-03-24 12:30,24,985.75,986,982.5,984.75,2009
20170701|2017-03-24 13:00,24,985,987,984.5,985,2749
20170701|2017-03-26 19:00,27,986.5,989,986.25,988.25,332
20170701|2017-03-26 19:30,27,988,988,987.25,987.25,12
20170701|2017-03-26 20:00,27,986.75,987.75,984,984.75,821
20170701|2017-03-26 20:30,27,984.75,985.25,983.25,984.75,260
20170701|2017-03-26 21:00,27,984.75,986.5,984.5,985.25,111
20170701|2017-03-26 21:30,27,985,985.5,984.5,985,90
20170701|2017-03-26 22:00,27,984.75,985.5,984.25,984.25,168
20170701|2017-03-26 22:30,27,984.5,985,984.25,984.75,57
20170701|2017-03-26 23:00,27,984.5,984.75,984.25,984.5,20
20170701|2017-03-26 23:30,27,984.75,985,984.75,985,31
20170701|2017-03-27 00:00,27,984.75,984.75,984,984.25,20
20170701|2017-03-27 00:30,27,984.5,986.5,984.25,985.75,96
20170701|2017-03-27 01:00,27,985.75,986.5,985.5,986.25,337
20170701|2017-03-27 01:30,27,986.25,986.5,985.5,986,221
20170701|2017-03-27 02:00,27,986,986.5,985,986,169
20170701|2017-03-27 02:30,27,986,986,984.75,985.75,96
20170701|2017-03-27 03:00,27,985.5,985.5,985,985,12
20170701|2017-03-27 03:30,27,985,985.75,985,985.75,37
20170701|2017-03-27 04:00,27,985.5,985.5,985.25,985.5,17
20170701|2017-03-27 04:30,27,985.25,985.5,985.25,985.5,11
20170701|2017-03-27 05:00,27,985.25,985.25,984,984,125
20170701|2017-03-27 05:30,27,984,984.75,984,984,121
20170701|2017-03-27 06:00,27,983.75,983.75,983,983.25,75
20170701|2017-03-27 06:30,27,983.25,984,983,984,71
20170701|2017-03-27 07:00,27,984,984,982.75,983,127
20170701|2017-03-27 07:30,27,982.75,985.25,982.75,984.5,81
20170701|2017-03-27 08:30,27,984.25,984.75,978.5,980.75,4164
20170701|2017-03-27 09:00,27,980.5,986.5,980.25,984,2943
20170701|2017-03-27 09:30,27,983.5,984.75,982.25,983,886
20170701|2017-03-27 10:00,27,983,983,981.25,981.5,964
20170701|2017-03-27 10:30,27,981.5,983,981.25,982.5,379
20170701|2017-03-27 11:00,27,982.5,983.75,982.5,983,788
20170701|2017-03-27 11:30,27,983,983,981.75,982.25,454
20170701|2017-03-27 12:00,27,982.5,983.75,981.75,982,553
20170701|2017-03-27 12:30,27,982.25,984.5,982,983.5,807
20170701|2017-03-27 13:00,27,983.75,983.75,981,981.25,1554
20170701|2017-03-27 19:00,28,981.75,982.5,981.5,981.5,147
20170701|2017-03-27 19:30,28,981.5,983.75,981.5,983.75,69
20170701|2017-03-27 20:00,28,983.75,984.75,983,984.25,200
20170701|2017-03-27 20:30,28,985,986,985,986,863
20170701|2017-03-27 21:00,28,986,986.25,985.25,986,319
20170701|2017-03-27 21:30,28,986,986,984.25,984.5,98
20170701|2017-03-27 22:00,28,985,986.25,984.5,986,449
20170701|2017-03-27 22:30,28,986,986,984.25,984.5,118
20170701|2017-03-27 23:00,28,985,985.25,985,985,42
20170701|2017-03-27 23:30,28,984.5,985.25,984.5,985.25,44
20170701|2017-03-28 00:00,28,985,985.25,984.5,985.25,80
20170701|2017-03-28 00:30,28,985.25,985.75,984.75,984.75,423
20170701|2017-03-28 01:00,28,984.75,985.25,984.5,984.75,108
20170701|2017-03-28 01:30,28,984.75,985,982.5,983.5,515
20170701|2017-03-28 02:00,28,983.5,984.25,983.5,983.5,38
20170701|2017-03-28 02:30,28,983.5,984.5,983.5,984.25,29
20170701|2017-03-28 03:00,28,984,984,983.5,983.5,11
20170701|2017-03-28 03:30,28,984,984.25,983.75,984.25,26
20170701|2017-03-28 04:00,28,984.5,984.75,984.25,984.25,64
20170701|2017-03-28 04:30,28,984,984.25,983.75,983.75,84
20170701|2017-03-28 05:00,28,984,984.5,984,984.25,98
20170701|2017-03-28 05:30,28,984.25,984.5,983.75,983.75,27
20170701|2017-03-28 06:00,28,984,984.5,983.75,983.75,28
20170701|2017-03-28 06:30,28,983.25,984,983.25,984,57
20170701|2017-03-28 07:00,28,983.75,984.5,983.5,984.5,193
20170701|2017-03-28 07:30,28,984.75,985.25,984.5,985.25,168
20170701|2017-03-28 08:30,28,984.25,985.75,982.75,983.25,2213
20170701|2017-03-28 09:00,28,983.5,984.5,982.75,984.5,755
20170701|2017-03-28 09:30,28,984.5,986.75,983.75,985.5,1563
20170701|2017-03-28 10:00,28,985.75,986.25,983,983.5,1437
20170701|2017-03-28 10:30,28,983.5,983.5,982,982.75,928
20170701|2017-03-28 11:00,28,982.5,983.25,981.75,982.5,975
20170701|2017-03-28 11:30,28,982.25,982.25,981.5,982,628
20170701|2017-03-28 12:00,28,982,983.5,981.25,981.75,634
20170701|2017-03-28 12:30,28,982,982.75,981.25,982.25,714
20170701|2017-03-28 13:00,28,982,983,980.5,981,1009
20170701|2017-03-28 19:00,29,980.5,981.75,980.5,981,285
20170701|2017-03-28 19:30,29,981,981.5,980.75,981.5,41
20170701|2017-03-28 20:00,29,981.75,982,980.5,981,436
20170701|2017-03-28 20:30,29,980.75,981.5,980.25,981,291
20170701|2017-03-28 21:00,29,981,982.25,980.75,981.75,375
20170701|2017-03-28 21:30,29,981.5,981.75,980.75,981,259
20170701|2017-03-28 22:00,29,981,981.5,980,980.25,479
20170701|2017-03-28 22:30,29,980.75,980.75,980.75,980.75,4
20170701|2017-03-28 23:00,29,980.75,981.25,980.75,981.25,129
20170701|2017-03-28 23:30,29,981,981.75,981,981.75,152
20170701|2017-03-29 00:00,29,981.5,981.75,981.25,981.5,217
20170701|2017-03-29 00:30,29,981.5,982,980.75,982,445
20170701|2017-03-29 01:00,29,982,984.25,981.5,984.25,1103
20170701|2017-03-29 01:30,29,984.25,985.5,984,985.25,1236
20170701|2017-03-29 02:00,29,985.25,985.25,984.75,984.75,270
20170701|2017-03-29 02:30,29,984.5,985.25,984.5,984.5,183
20170701|2017-03-29 03:00,29,984.5,985.5,984.5,985.5,69
20170701|2017-03-29 03:30,29,985.25,985.25,984.75,984.75,26
20170701|2017-03-29 04:00,29,984.5,984.5,984,984,172
20170701|2017-03-29 04:30,29,984.25,985,984.25,985,34
20170701|2017-03-29 05:00,29,984.75,986.5,984.75,986,295
20170701|2017-03-29 05:30,29,985.75,986.5,984.75,985,263
20170701|2017-03-29 06:00,29,985,985.25,984.75,984.75,23
20170701|2017-03-29 06:30,29,984.75,984.75,984,984,170
20170701|2017-03-29 07:00,29,984,984.5,983,983.5,292
20170701|2017-03-29 07:30,29,983.5,984,983.5,984,72
20170701|2017-03-29 08:30,29,984,984.25,981.25,982,3739
20170701|2017-03-29 09:00,29,982,983.5,981.25,982,1641
20170701|2017-03-29 09:30,29,982,983.5,981.75,982,1376
20170701|2017-03-29 10:00,29,981.75,982,979,980.5,1935
20170701|2017-03-29 10:30,29,980.5,981,978.5,979,1005
20170701|2017-03-29 11:00,29,979.25,981.5,978.75,980.25,835
20170701|2017-03-29 11:30,29,980,980.75,979,979.75,707
20170701|2017-03-29 12:00,29,979.75,980,978.75,979.25,684
20170701|2017-03-29 12:30,29,979.25,980.25,979,979.25,826
20170701|2017-03-29 13:00,29,979.25,980.25,978,980,1355
20170701|2017-03-29 19:00,30,980,980.5,979.25,979.25,271
20170701|2017-03-29 19:30,30,979,980.25,979,980.25,51
20170701|2017-03-29 20:00,30,980,980.25,976.25,976.25,641
20170701|2017-03-29 20:30,30,976.25,976.75,974.75,975.25,715
20170701|2017-03-29 21:00,30,975.25,976.5,975.25,976,100
20170701|2017-03-29 21:30,30,975.5,975.5,974.25,974.75,369
20170701|2017-03-29 22:00,30,974.5,976.5,974.25,976,480
20170701|2017-03-29 22:30,30,976,976,975,975.25,146
20170701|2017-03-29 23:00,30,975.25,975.25,974.75,975.25,52
20170701|2017-03-29 23:30,30,975.25,975.25,975,975.25,24
20170701|2017-03-30 00:00,30,975.5,976,975.5,976,75
20170701|2017-03-30 00:30,30,976,976.25,975.25,975.5,376
20170701|2017-03-30 01:00,30,975.5,976.5,975,975,428
20170701|2017-03-30 01:30,30,975.25,978.5,975,978,625
20170701|2017-03-30 02:00,30,977.75,978.25,976.5,976.5,179
20170701|2017-03-30 02:30,30,976.25,976.25,976,976.25,55
20170701|2017-03-30 03:00,30,976.25,976.25,974.75,975.75,115
20170701|2017-03-30 03:30,30,975.5,975.5,975.25,975.25,61
20170701|2017-03-30 04:00,30,975,975.25,974.75,975,31
20170701|2017-03-30 04:30,30,975,976,975,975.25,117
20170701|2017-03-30 05:00,30,975,975.75,975,975.75,20
20170701|2017-03-30 05:30,30,975.25,975.75,975,975.5,20
20170701|2017-03-30 06:00,30,975.5,976,975.5,976,58
20170701|2017-03-30 06:30,30,976.25,976.25,975,975.5,101
20170701|2017-03-30 07:00,30,975.5,976.75,975.25,976.75,568
20170701|2017-03-30 07:30,30,976.75,977,975.25,975.25,299
20170701|2017-03-30 08:30,30,975.25,976,972,974,2507
20170701|2017-03-30 09:00,30,974,975.25,971.75,972,1639
20170701|2017-03-30 09:30,30,972,977.25,971.25,977,1770
20170701|2017-03-30 10:00,30,977.25,977.75,975.5,975.5,1276
20170701|2017-03-30 10:30,30,975.5,976,973.75,975,679
20170701|2017-03-30 11:00,30,974.75,976,974,974.25,708
20170701|2017-03-30 11:30,30,974.5,975.25,973.25,973.75,703
20170701|2017-03-30 12:00,30,973.5,974.75,973,974,672
20170701|2017-03-30 12:30,30,974.25,974.75,973.75,974.25,754
20170701|2017-03-30 13:00,30,974.25,974.25,972.5,972.5,1732
20170701|2017-03-30 19:00,31,972.25,973,971.25,972,257
20170701|2017-03-30 19:30,31,972,972,971.75,972,20
20170701|2017-03-30 20:00,31,972.25,977.25,971.25,976.75,1720
20170701|2017-03-30 20:30,31,977,977,974.5,974.5,642
20170701|2017-03-30 21:00,31,974.25,975.75,974.25,975.5,141
20170701|2017-03-30 21:30,31,975.25,975.5,974.5,975,166
20170701|2017-03-30 22:00,31,975,975,973.5,973.75,59
20170701|2017-03-30 22:30,31,974,974.75,974,974.75,29
20170701|2017-03-30 23:00,31,974.75,974.75,974.5,974.75,20
20170701|2017-03-30 23:30,31,974.5,974.5,974.5,974.5,9
20170701|2017-03-31 00:00,31,974.5,974.5,974.5,974.5,3
20170701|2017-03-31 00:30,31,974.5,974.5,973,973.75,213
20170701|2017-03-31 01:00,31,973.75,974.25,972.5,973,316
20170701|2017-03-31 01:30,31,972.5,973,971.25,972,537
20170701|2017-03-31 02:00,31,971.75,973.5,971.75,972.5,209
20170701|2017-03-31 02:30,31,972.5,973.5,972.25,973,135
20170701|2017-03-31 03:00,31,972.75,973,971.75,973,102
20170701|2017-03-31 03:30,31,972.75,972.75,972,972,14
20170701|2017-03-31 04:00,31,972.25,972.25,971.75,972.25,74
20170701|2017-03-31 04:30,31,972,972.25,971.25,972,151
20170701|2017-03-31 05:00,31,972,972,971.75,971.75,76
20170701|2017-03-31 05:30,31,971.75,972.25,971.5,971.5,91
20170701|2017-03-31 06:00,31,971.75,972.5,971.75,972.5,117
20170701|2017-03-31 06:30,31,972.5,972.75,972,972.5,28
20170701|2017-03-31 07:00,31,972.25,973.25,972,972,110
20170701|2017-03-31 07:30,31,971.5,972.5,971.5,972.25,92
20170701|2017-03-31 08:30,31,972.25,972.5,969,969,2577
20170701|2017-03-31 09:00,31,969,970.25,967.25,967.5,1494
20170701|2017-03-31 09:30,31,967.5,968,966.25,967,1357
20170701|2017-03-31 10:00,31,967,968.5,965.75,966.25,1406
20170701|2017-03-31 10:30,31,966.25,968.75,965,968.5,2136
20170701|2017-03-31 11:00,31,968.25,968.25,955,960.5,12605
20170701|2017-03-31 11:30,31,960.5,962.25,958.5,958.75,3642
20170701|2017-03-31 12:00,31,959,959.5,955,956.75,2539
20170701|2017-03-31 12:30,31,956.75,958.75,956,957.75,1440
20170701|2017-03-31 13:00,31,957.75,957.75,955.25,955.25,3201
20170701|2017-04-02 19:00,3,957,959.25,956,958.5,935
20170701|2017-04-02 19:30,3,958.5,958.75,958,958.5,65
20170701|2017-04-02 20:00,3,958.25,958.25,956.25,957.25,335
20170701|2017-04-02 20:30,3,957,957.5,957,957,39
20170701|2017-04-02 21:00,3,957.25,958.25,957.25,958,83
20170701|2017-04-02 21:30,3,958.25,958.75,958.25,958.75,14
20170701|2017-04-02 22:00,3,958.5,958.75,957.75,958,39
20170701|2017-04-02 22:30,3,957.75,957.75,957.25,957.25,6
20170701|2017-04-02 23:00,3,957.25,957.5,957,957.5,16
20170701|2017-04-02 23:30,3,957.75,958,957.5,958,15
20170701|2017-04-03 00:00,3,957.75,957.75,957.5,957.5,40
20170701|2017-04-03 00:30,3,957.25,957.5,957.25,957.25,5
20170701|2017-04-03 01:00,3,957.25,958.75,957.25,958.5,120
20170701|2017-04-03 01:30,3,958.5,959.25,958.5,959.25,30
20170701|2017-04-03 02:00,3,959.25,959.5,958.25,958.75,54
20170701|2017-04-03 02:30,3,958,958.75,957.25,958.5,158
20170701|2017-04-03 03:00,3,958.5,959.5,958.25,959.25,459
20170701|2017-04-03 03:30,3,959.25,959.5,959,959,147
20170701|2017-04-03 04:00,3,959,959.75,959,959,266
20170701|2017-04-03 04:30,3,959,959.5,959,959.25,104
20170701|2017-04-03 05:00,3,959.25,959.75,959.25,959.75,63
20170701|2017-04-03 05:30,3,959.5,959.5,959,959,81
20170701|2017-04-03 06:00,3,959.25,959.5,959,959.25,121
20170701|2017-04-03 06:30,3,959.25,959.25,958.75,959.25,277
20170701|2017-04-03 07:00,3,959,959.75,959,959,269
20170701|2017-04-03 07:30,3,959,960,959,959.5,132
20170701|2017-04-03 08:30,3,958.25,960,956.5,957.5,3239
20170701|2017-04-03 09:00,3,957.75,958.75,955.5,957,2110
20170701|2017-04-03 09:30,3,957,957.25,954.5,954.75,2681
20170701|2017-04-03 10:00,3,955,956,954.25,955.25,1117
20170701|2017-04-03 10:30,3,955,955.25,953.75,954,1380
20170701|2017-04-03 11:00,3,954.25,954.25,952.5,953,1974
20170701|2017-04-03 11:30,3,953,953.75,952.25,952.75,1196
20170701|2017-04-03 12:00,3,952.5,953,952,952,987
20170701|2017-04-03 12:30,3,952.25,952.25,951,951,2411
20170701|2017-04-03 13:00,3,951,951,948.25,950.25,4956
20170701|2017-04-03 19:00,4,950,951,949.5,949.75,332
20170701|2017-04-03 19:30,4,950,950,949.25,949.75,182
20170701|2017-04-03 20:00,4,949.75,950,949.25,950,121
20170701|2017-04-03 20:30,4,950,950.75,950,950.25,130
20170701|2017-04-03 21:00,4,950.25,950.25,949.5,949.75,109
20170701|2017-04-03 21:30,4,949.75,950,949.25,950,61
20170701|2017-04-03 22:00,4,949.75,949.75,949.75,949.75,24
20170701|2017-04-03 22:30,4,949.75,950,949.75,950,104
20170701|2017-04-03 23:00,4,950.25,950.25,949.5,949.75,15
20170701|2017-04-03 23:30,4,949.75,950,949.75,950,133
20170701|2017-04-04 00:00,4,950,950.25,950,950,22
20170701|2017-04-04 00:30,4,950,950.25,950,950,14
20170701|2017-04-04 01:00,4,949.75,949.75,949.75,949.75,28
20170701|2017-04-04 01:30,4,949.75,950,949.75,950,20
20170701|2017-04-04 02:00,4,950,950,949.5,949.75,146
20170701|2017-04-04 02:30,4,949.75,949.75,949.75,949.75,17
20170701|2017-04-04 03:00,4,949.75,951,949.75,950.75,58
20170701|2017-04-04 03:30,4,950.75,951,950.5,950.5,50
20170701|2017-04-04 04:00,4,950.5,951.25,950.5,951,139
20170701|2017-04-04 04:30,4,951.25,951.75,951.25,951.5,41
20170701|2017-04-04 05:00,4,951.25,951.25,951,951,31
20170701|2017-04-04 05:30,4,951.25,952,951.25,951.5,57
20170701|2017-04-04 06:00,4,951.75,952,951.5,951.5,143
20170701|2017-04-04 06:30,4,951.25,951.75,950.5,950.5,241
20170701|2017-04-04 07:00,4,950.5,951.75,950.5,951.25,393
20170701|2017-04-04 07:30,4,951.25,951.75,951,951.75,49
20170701|2017-04-04 08:30,4,951.25,953.75,950.75,952,3318
20170701|2017-04-04 09:00,4,951.75,952.75,949.25,951.5,1917
20170701|2017-04-04 09:30,4,951.5,953.25,949.25,952,1650
20170701|2017-04-04 10:00,4,952,953.25,948.5,948.75,1923
20170701|2017-04-04 10:30,4,949,951.5,947.5,950.5,2094
20170701|2017-04-04 11:00,4,950.5,950.75,948.25,949.5,1034
20170701|2017-04-04 11:30,4,949.5,950,948.5,948.75,740
20170701|2017-04-04 12:00,4,948.5,949,947.75,948.5,777
20170701|2017-04-04 12:30,4,948.5,951.25,948.25,950.75,1284
20170701|2017-04-04 13:00,4,951,951,948,949.5,2743
20170701|2017-04-04 19:00,5,948.5,950.75,948.5,950.5,537
20170701|2017-04-04 19:30,5,950.75,951.5,950.25,951.5,145
20170701|2017-04-04 20:00,5,951.75,954.75,951.25,954.25,1726
20170701|2017-04-04 20:30,5,954.25,955.25,953.25,955.25,958
20170701|2017-04-04 21:00,5,954.75,954.75,954.5,954.75,194
20170701|2017-04-04 21:30,5,954.5,957,954.5,957,1160
20170701|2017-04-04 22:00,5,956.75,957.5,955.5,956,767
20170701|2017-04-04 22:30,5,955.75,956.25,955.75,956,136
20170701|2017-04-04 23:00,5,956.25,956.25,955.5,955.75,38
20170701|2017-04-04 23:30,5,955.75,955.75,955.25,955.5,17
20170701|2017-04-05 00:00,5,955.25,955.25,955,955,18
20170701|2017-04-05 00:30,5,955.25,959.25,955,959.25,1431
20170701|2017-04-05 01:00,5,959.25,959.25,957.75,958.5,880
20170701|2017-04-05 01:30,5,958.25,959,957.5,958,700
20170701|2017-04-05 02:00,5,958,959,958,958.25,296
20170701|2017-04-05 02:30,5,958.75,959.25,958.75,958.75,72
20170701|2017-04-05 03:00,5,958.5,958.75,957.75,958.75,119
20170701|2017-04-05 03:30,5,958.5,958.75,958,958.75,233
20170701|2017-04-05 04:00,5,958.75,959.25,958.5,959.25,278
20170701|2017-04-05 04:30,5,959.25,959.75,958.5,959.25,246
20170701|2017-04-05 05:00,5,959.5,959.75,958.5,958.75,169
20170701|2017-04-05 05:30,5,958.75,958.75,958,958,277
20170701|2017-04-05 06:00,5,958,958.5,957.75,958.25,136
20170701|2017-04-05 06:30,5,958,958.25,957,958,343
20170701|2017-04-05 07:00,5,957.75,958,956.75,957.25,511
20170701|2017-04-05 07:30,5,957.25,958,957,957.25,256
20170701|2017-04-05 08:30,5,957.5,959,955.5,957.25,3763
20170701|2017-04-05 09:00,5,957.25,957.5,955,955.5,1641
20170701|2017-04-05 09:30,5,955.5,955.5,953.25,954.5,2201
20170701|2017-04-05 10:00,5,954.5,956.5,953.75,956.25,1422
20170701|2017-04-05 10:30,5,956.25,959,956,956.75,1515
20170701|2017-04-05 11:00,5,956.75,957.75,956,957.25,558
20170701|2017-04-05 11:30,5,957,958,956,957.75,950
20170701|2017-04-05 12:00,5,957.75,958.25,955.5,956,1382
20170701|2017-04-05 12:30,5,956,957.25,955.25,956.5,977
20170701|2017-04-05 13:00,5,956.5,957.75,954.5,955.5,2457
20170701|2017-04-05 19:00,6,955.5,956.75,955,956.75,195
20170701|2017-04-05 19:30,6,956.75,957.5,956.75,957.25,217
20170701|2017-04-05 20:00,6,956.75,957.25,954,955,210
20170701|2017-04-05 20:30,6,955.25,955.5,954,955.25,249
20170701|2017-04-05 21:00,6,955.25,955.25,954.25,954.5,43
20170701|2017-04-05 21:30,6,954.5,955.75,954.5,955.5,45
20170701|2017-04-05 22:00,6,955.5,956.25,955.5,955.75,111
20170701|2017-04-05 22:30,6,955.5,955.5,955.5,955.5,13
20170701|2017-04-05 23:00,6,955.25,955.5,955.25,955.25,23
20170701|2017-04-05 23:30,6,955.25,955.25,955,955,12
20170701|2017-04-06 00:00,6,955,955.25,954.5,954.5,7
20170701|2017-04-06 00:30,6,954.75,955.25,954.25,954.5,140
20170701|2017-04-06 01:00,6,954.75,955.75,954.5,954.5,73
20170701|2017-04-06 01:30,6,955,956,955,956,152
20170701|2017-04-06 02:00,6,955.75,955.75,954.25,954.75,69
20170701|2017-04-06 02:30,6,954.75,955.25,954.75,955,18
20170701|2017-04-06 03:00,6,954.75,954.75,954.5,954.5,11
20170701|2017-04-06 03:30,6,955,955.5,955,955.5,9
20170701|2017-04-06 04:00,6,955,956,955,955.25,34
20170701|2017-04-06 04:30,6,955.5,956.25,955.5,955.75,57
20170701|2017-04-06 05:00,6,955.75,956,955.5,955.75,31
20170701|2017-04-06 05:30,6,956,956.75,956,956.5,92
20170701|2017-04-06 06:00,6,956.5,957,956,956.25,73
20170701|2017-04-06 06:30,6,956.25,957.5,955.75,956.75,121
20170701|2017-04-06 07:00,6,956.5,957,955.75,956.25,193
20170701|2017-04-06 07:30,6,956.25,956.75,956,956.5,168
20170701|2017-04-06 08:30,6,956.75,956.75,953.25,953.75,3888
20170701|2017-04-06 09:00,6,954,954,952,952.75,1905
20170701|2017-04-06 09:30,6,952.75,954.5,952.25,953.25,1669
20170701|2017-04-06 10:00,6,953,953.5,952,952.75,1305
20170701|2017-04-06 10:30,6,953,953,951.25,951.25,1466
20170701|2017-04-06 11:00,6,951.25,952.25,951.25,952.25,1116
20170701|2017-04-06 11:30,6,952.25,952.25,951.25,951.25,538
20170701|2017-04-06 12:00,6,951.25,953.25,951.25,952.5,1100
20170701|2017-04-06 12:30,6,952.25,952.5,951.75,952.25,697
20170701|2017-04-06 13:00,6,952.25,955,949.5,949.5,3922
20170701|2017-04-06 19:00,7,949.75,951.75,949.5,951.5,459
20170701|2017-04-06 19:30,7,951.5,952.5,951,951,94
20170701|2017-04-06 20:00,7,950.75,952,950,951.25,365
20170701|2017-04-06 20:30,7,951.25,952.75,951.25,952.75,452
20170701|2017-04-06 21:00,7,952.25,952.25,951.5,951.5,52
20170701|2017-04-06 21:30,7,951.75,951.75,951,951,88
20170701|2017-04-06 22:00,7,951,951.25,950.25,950.25,262
20170701|2017-04-06 22:30,7,950.5,950.5,950.5,950.5,1
20170701|2017-04-06 23:00,7,950.75,951,950.75,951,13
20170701|2017-04-06 23:30,7,951,951.75,951,951.75,13
20170701|2017-04-07 00:00,7,951.75,951.75,951.5,951.5,20
20170701|2017-04-07 00:30,7,951.5,951.75,950,950.5,247
20170701|2017-04-07 01:00,7,950.25,951,950,950,255
20170701|2017-04-07 01:30,7,950.5,950.5,948.75,949.5,948
20170701|2017-04-07 02:00,7,949.25,949.75,949,949.25,191
20170701|2017-04-07 02:30,7,949.75,949.75,949.75,949.75,14
20170701|2017-04-07 03:00,7,950,950,949,949,134
20170701|2017-04-07 03:30,7,948.75,949,948.75,948.75,152
20170701|2017-04-07 04:00,7,948.75,949,948.5,949,40
20170701|2017-04-07 04:30,7,949.25,950.5,949.25,950.5,195
20170701|2017-04-07 05:00,7,950.25,950.5,950.25,950.5,179
20170701|2017-04-07 05:30,7,950.5,950.75,950.5,950.5,24
20170701|2017-04-07 06:00,7,950.5,950.5,950.25,950.5,11
20170701|2017-04-07 06:30,7,950.5,951.75,950.5,951.5,97
20170701|2017-04-07 07:00,7,951.25,952.5,950.75,951,419
20170701|2017-04-07 07:30,7,951,952.5,950.75,951.75,157
20170701|2017-04-07 08:30,7,952.25,953,949.75,950.75,2830
20170701|2017-04-07 09:00,7,950.75,952.75,949.75,950.25,1629
20170701|2017-04-07 09:30,7,950.5,955,950,955,1445
20170701|2017-04-07 10:00,7,955,956.5,954.25,955,2261
20170701|2017-04-07 10:30,7,955.25,955.75,951.5,951.75,1206
20170701|2017-04-07 11:00,7,951.75,953.25,951,951.5,1096
20170701|2017-04-07 11:30,7,951.5,953,951.25,951.75,585
20170701|2017-04-07 12:00,7,951.5,952.5,951.25,952.25,427
20170701|2017-04-07 12:30,7,952.5,953.75,952.25,952.75,1224
20170701|2017-04-07 13:00,7,952.75,954,951,952.75,2351
20170701|2017-04-09 19:00,10,955.5,959.25,954.5,958.25,1383
20170701|2017-04-09 19:30,10,958,958,956.5,956.75,136
20170701|2017-04-09 20:00,10,956.5,956.75,953,954.5,577
20170701|2017-04-09 20:30,10,954.5,954.5,953.75,954,232
20170701|2017-04-09 21:00,10,954.25,954.75,954.25,954.25,98
20170701|2017-04-09 21:30,10,954.25,954.75,953.25,953.75,294
20170701|2017-04-09 22:00,10,953.5,956,953.25,955.75,264
20170701|2017-04-09 22:30,10,956,956.75,956,956.5,127
20170701|2017-04-09 23:00,10,956.5,957,956.5,957,70
20170701|2017-04-09 23:30,10,956.75,956.75,956,956,26
20170701|2017-04-10 00:00,10,956.25,956.5,956.25,956.25,54
20170701|2017-04-10 00:30,10,956,960.25,955.75,960.25,1420
20170701|2017-04-10 01:00,10,960.25,960.25,958.75,959,1331
20170701|2017-04-10 01:30,10,959,959.5,958,958,1514
20170701|2017-04-10 02:00,10,957.75,958.5,956.25,958,685
20170701|2017-04-10 02:30,10,958,958,957,957.5,49
20170701|2017-04-10 03:00,10,957.5,958.5,957.5,958.5,204
20170701|2017-04-10 03:30,10,958.5,958.5,957.75,957.75,213
20170701|2017-04-10 04:00,10,958,958.25,957.75,957.75,27
20170701|2017-04-10 04:30,10,957.5,957.5,957,957,43
20170701|2017-04-10 05:00,10,957.5,957.5,957.25,957.5,23
20170701|2017-04-10 05:30,10,957.75,957.75,957.25,957.75,52
20170701|2017-04-10 06:00,10,957,957.75,956.25,957.75,41
20170701|2017-04-10 06:30,10,957.25,958.5,957,957.75,329
20170701|2017-04-10 07:00,10,957.5,959.25,957.5,959.25,320
20170701|2017-04-10 07:30,10,959.25,959.25,958.25,958.25,188
20170701|2017-04-10 08:30,10,958.25,958.25,955.75,955.75,3033
20170701|2017-04-10 09:00,10,955.75,956,952.5,953.75,2371
20170701|2017-04-10 09:30,10,953.75,954.75,952,952.25,1489
20170701|2017-04-10 10:00,10,952.25,953,952,952.75,782
20170701|2017-04-10 10:30,10,952.75,953.5,950.75,953.25,1507
20170701|2017-04-10 11:00,10,953.5,954,953,953.5,821
20170701|2017-04-10 11:30,10,953.5,953.75,952.5,952.75,665
20170701|2017-04-10 12:00,10,952.75,953.25,951.75,952,820
20170701|2017-04-10 12:30,10,952,953.25,952,953.25,807
20170701|2017-04-10 13:00,10,953,953.5,952.5,953,2155
20170701|2017-04-10 19:00,11,953.25,953.5,952.25,953.5,135
20170701|2017-04-10 19:30,11,953.5,953.75,952.75,953.75,90
20170701|2017-04-10 20:00,11,953.75,956,953.5,955.5,997
20170701|2017-04-10 20:30,11,955.25,955.25,954.75,955,80
20170701|2017-04-10 21:00,11,954.5,954.75,954,954.5,157
20170701|2017-04-10 21:30,11,954.75,955,953.75,954,265
20170701|2017-04-10 22:00,11,954.5,955.5,954.5,955.25,143
20170701|2017-04-10 22:30,11,955.25,955.5,955.25,955.5,8
20170701|2017-04-10 23:00,11,955,955,955,955,16
20170701|2017-04-10 23:30,11,954.75,954.75,954.75,954.75,4
20170701|2017-04-11 00:00,11,955,955,954.75,955,11
20170701|2017-04-11 00:30,11,955,955.25,954.25,954.5,68
20170701|2017-04-11 01:00,11,954.75,956,954.25,955.75,396
20170701|2017-04-11 01:30,11,956,956.5,955.25,956.25,233
20170701|2017-04-11 02:00,11,956.25,956.5,955.25,955.25,118
20170701|2017-04-11 02:30,11,955,955.5,954.75,955.25,66
20170701|2017-04-11 03:00,11,955.5,956,955,956,41
20170701|2017-04-11 03:30,11,956.25,956.25,955.5,955.75,36
20170701|2017-04-11 04:00,11,955.75,955.75,955.75,955.75,9
20170701|2017-04-11 04:30,11,955.75,956,955.75,955.75,24
20170701|2017-04-11 05:00,11,955.75,956,955.5,955.5,23
20170701|2017-04-11 05:30,11,955.5,955.75,955.25,955.5,35
20170701|2017-04-11 06:00,11,955.75,955.75,954.75,954.75,95
20170701|2017-04-11 06:30,11,954.75,955,953.75,953.75,392
20170701|2017-04-11 07:00,11,953.75,954.5,953.5,954.25,365
20170701|2017-04-11 07:30,11,954.25,954.25,953.75,953.75,170
20170701|2017-04-11 08:30,11,954,954.5,948,949.75,5070
20170701|2017-04-11 09:00,11,949.5,949.5,945.75,946.75,3875
20170701|2017-04-11 09:30,11,946.75,949,946.5,948,2657
20170701|2017-04-11 10:00,11,947.75,948.5,947,947,1683
20170701|2017-04-11 10:30,11,947,949,947,948,2125
20170701|2017-04-11 11:00,11,948,948,941.25,946.75,9887
20170701|2017-04-11 11:30,11,947,948,943.5,946.25,2133
20170701|2017-04-11 12:00,11,946.25,949,945.5,948.5,1814
20170701|2017-04-11 12:30,11,948.5,949,947,948.25,1058
20170701|2017-04-11 13:00,11,948,954.5,948,953.5,4509
20170701|2017-04-11 19:00,12,953.75,955,952.5,953.5,531
20170701|2017-04-11 19:30,12,953.25,954.25,953.25,953.75,172
20170701|2017-04-11 20:00,12,953.25,961,953.25,960,3288
20170701|2017-04-11 20:30,12,960,960.25,958.5,960.25,941
20170701|2017-04-11 21:00,12,960.25,960.25,957.5,958.25,341
20170701|2017-04-11 21:30,12,958,958.25,957,958.25,352
20170701|2017-04-11 22:00,12,958,958.75,957.75,957.75,155
20170701|2017-04-11 22:30,12,958,958,957.75,957.75,41
20170701|2017-04-11 23:00,12,958,958.25,958,958.25,9
20170701|2017-04-11 23:30,12,958.25,958.25,958,958,13
20170701|2017-04-12 00:00,12,958,958.25,957.75,958,48
20170701|2017-04-12 00:30,12,957.75,957.75,956.5,957.5,297
20170701|2017-04-12 01:00,12,957.25,957.5,956,957,231
20170701|2017-04-12 01:30,12,957,957,954.5,955,542
20170701|2017-04-12 02:00,12,955.25,956,955.25,956,80
20170701|2017-04-12 02:30,12,956.25,956.75,956,956.75,107
20170701|2017-04-12 03:00,12,956.75,958,956.5,957.5,323
20170701|2017-04-12 03:30,12,957.5,957.75,957.25,957.75,58
20170701|2017-04-12 04:00,12,957.5,957.75,956.5,956.75,44
20170701|2017-04-12 04:30,12,957,957,956.5,956.5,103
20170701|2017-04-12 05:00,12,956.5,956.75,956.25,956.5,218
20170701|2017-04-12 05:30,12,956.25,957,956.25,956.5,10
20170701|2017-04-12 06:00,12,956.75,957,956.75,956.75,66
20170701|2017-04-12 06:30,12,956.75,956.75,956.25,956.5,88
20170701|2017-04-12 07:00,12,956.5,958,956,956.5,317
20170701|2017-04-12 07:30,12,956.5,956.75,956.25,956.5,151
20170701|2017-04-12 08:30,12,957,959,955.75,957,4794
20170701|2017-04-12 09:00,12,957,959.75,957,959.75,2168
20170701|2017-04-12 09:30,12,959.5,959.75,958.25,959,1497
20170701|2017-04-12 10:00,12,959,959.75,958.75,959.25,1625
20170701|2017-04-12 10:30,12,959.25,960.25,959,959.25,1686
20170701|2017-04-12 11:00,12,959.5,960,959,959.25,1090
20170701|2017-04-12 11:30,12,959.25,959.75,958.75,959.5,1473
20170701|2017-04-12 12:00,12,959.25,962.5,959.25,961,1886
20170701|2017-04-12 12:30,12,961.25,962,960.5,961.75,1515
20170701|2017-04-12 13:00,12,961.5,961.5,958.5,959.5,3776
20170701|2017-04-12 19:00,13,958,961.5,958,961,475
20170701|2017-04-12 19:30,13,960.75,961.5,960.5,961,78
20170701|2017-04-12 20:00,13,961,965,961,965,1235
20170701|2017-04-12 20:30,13,964.75,964.75,962.75,962.75,461
20170701|2017-04-12 21:00,13,962.75,963.25,961.75,963.25,107
20170701|2017-04-12 21:30,13,963.5,964,962.75,963.5,416
20170701|2017-04-12 22:00,13,963.75,965.75,963.25,965.75,444
20170701|2017-04-12 22:30,13,965.5,965.75,964.5,965.75,444
20170701|2017-04-12 23:00,13,966,966.5,965.5,966,181
20170701|2017-04-12 23:30,13,966,966,965.25,965.25,44
20170701|2017-04-13 00:00,13,965.25,966.25,965.25,966,74
20170701|2017-04-13 00:30,13,966,967.5,966,966.75,1149
20170701|2017-04-13 01:00,13,967,967.25,966.25,967,569
20170701|2017-04-13 01:30,13,967,968,967,967.75,1159
20170701|2017-04-13 02:00,13,967.5,968.5,967.5,967.5,372
20170701|2017-04-13 02:30,13,967.75,967.75,967.25,967.5,220
20170701|2017-04-13 03:00,13,967.25,967.75,967.25,967.5,187
20170701|2017-04-13 03:30,13,967.5,967.75,967,967.75,141
20170701|2017-04-13 04:00,13,967.75,968,967.25,967.25,221
20170701|2017-04-13 04:30,13,967.5,968.75,967.25,968.25,479
20170701|2017-04-13 05:00,13,968,969,967.75,968.25,317
20170701|2017-04-13 05:30,13,968.5,969.75,968.5,969.25,920
20170701|2017-04-13 06:00,13,969.5,969.75,967.75,967.75,375
20170701|2017-04-13 06:30,13,967.75,967.75,967,967.25,264
20170701|2017-04-13 07:00,13,967.25,967.75,966.75,967.5,231
20170701|2017-04-13 07:30,13,967.5,968,967.25,967.75,352
20170701|2017-04-13 08:30,13,967.25,970.5,966.25,968.75,4892
20170701|2017-04-13 09:00,13,968.5,969.75,966.25,967.75,3026
20170701|2017-04-13 09:30,13,967.75,969.5,967.25,968,1785
20170701|2017-04-13 10:00,13,968,968.75,967.5,968.75,1046
20170701|2017-04-13 10:30,13,968.75,969.75,968.75,968.75,1837
20170701|2017-04-13 11:00,13,968.75,969,968,968.5,1780
20170701|2017-04-13 11:30,13,968.5,968.5,966.5,966.5,1092
20170701|2017-04-13 12:00,13,966.75,967.5,965.25,965.25,1665
20170701|2017-04-13 12:30,13,965.5,965.5,963.25,964.25,1659
20170701|2017-04-13 13:00,13,964.25,968.5,964.25,968.25,2359
20170701|2017-04-16 19:00,17,970,972,968,970.5,1603
20170701|2017-04-16 19:30,17,970.5,970.75,969.75,970.25,244
20170701|2017-04-16 20:00,17,970.75,972.5,970.5,972.25,1059
20170701|2017-04-16 20:30,17,972,972,969.25,969.25,387
20170701|2017-04-16 21:00,17,969.25,969.75,968.5,968.75,243
20170701|2017-04-16 21:30,17,969,969.5,967.5,967.75,265
20170701|2017-04-16 22:00,17,967.5,968.5,967.25,967.75,231
20170701|2017-04-16 22:30,17,967.75,967.75,967,967,73
20170701|2017-04-16 23:00,17,967.25,967.5,967,967,38
20170701|2017-04-16 23:30,17,967,967,966.75,966.75,33
20170701|2017-04-17 00:00,17,966.75,967.25,966.75,967,61
20170701|2017-04-17 00:30,17,967,968.25,967,967.75,352
20170701|2017-04-17 01:00,17,967.75,967.75,966.75,967.25,262
20170701|2017-04-17 01:30,17,967.25,967.5,966.75,966.75,244
20170701|2017-04-17 02:00,17,967,968.5,967,968,245
20170701|2017-04-17 02:30,17,968.5,968.5,967.5,967.5,36
20170701|2017-04-17 03:00,17,967.75,967.75,967,967,39
20170701|2017-04-17 03:30,17,967,967,966.75,966.75,53
20170701|2017-04-17 04:00,17,966.75,967.25,966.5,967,47
20170701|2017-04-17 04:30,17,967.25,968,967,967.25,71
20170701|2017-04-17 05:00,17,967.5,967.75,967.25,967.5,80
20170701|2017-04-17 05:30,17,968,968,967.25,967.25,53
20170701|2017-04-17 06:00,17,967.25,967.25,966.75,967,46
20170701|2017-04-17 06:30,17,966.75,967,966.25,966.5,237
20170701|2017-04-17 07:00,17,966.75,967.75,966.5,966.5,337
20170701|2017-04-17 07:30,17,966.75,967.25,966.5,966.5,115
20170701|2017-04-17 08:30,17,967.25,968.75,963.75,967.5,5515
20170701|2017-04-17 09:00,17,967.75,969.5,965.75,969,3030
20170701|2017-04-17 09:30,17,968.75,969.5,967.25,967.5,2164
20170701|2017-04-17 10:00,17,967.5,968,966.75,967.25,1595
20170701|2017-04-17 10:30,17,967,967.25,965,966,1439
20170701|2017-04-17 11:00,17,965.75,965.75,963.75,964.5,1683
20170701|2017-04-17 11:30,17,964.5,964.75,962,962,1805
20170701|2017-04-17 12:00,17,962.25,964,962,963.5,1396
20170701|2017-04-17 12:30,17,963.75,965.25,963.75,964.5,971
20170701|2017-04-17 13:00,17,964.75,964.75,962.25,962.5,1827
20170701|2017-04-17 19:00,18,962.75,963.75,962.25,962.25,822
20170701|2017-04-17 19:30,18,962.25,963.25,962.25,963.25,247
20170701|2017-04-17 20:00,18,963.25,964.75,962.5,963.5,500
20170701|2017-04-17 20:30,18,963.75,965.5,963.75,964.25,664
20170701|2017-04-17 21:00,18,964.25,964.5,963.75,964,213
20170701|2017-04-17 21:30,18,964,964,961,961.5,486
20170701|2017-04-17 22:00,18,961.5,962.25,961.25,961.5,139
20170701|2017-04-17 22:30,18,961.25,961.75,961.25,961.25,37
20170701|2017-04-17 23:00,18,961.25,961.25,960.5,960.5,144
20170701|2017-04-17 23:30,18,960.5,960.75,960.5,960.5,50
20170701|2017-04-18 00:00,18,960.5,960.75,960.5,960.5,62
20170701|2017-04-18 00:30,18,960.5,960.5,959.25,960.25,514
20170701|2017-04-18 01:00,18,960,960.75,959.5,959.5,150
20170701|2017-04-18 01:30,18,959.5,959.75,958.75,959.25,555
20170701|2017-04-18 02:00,18,959.25,960.25,959,959.25,282
20170701|2017-04-18 02:30,18,959.25,959.25,958.75,959,129
20170701|2017-04-18 03:00,18,959,959.25,958.75,959,126
20170701|2017-04-18 03:30,18,959,959,958.75,958.75,44
20170701|2017-04-18 04:00,18,959,959.25,958.75,959.25,51
20170701|2017-04-18 04:30,18,959,959.5,959,959.5,141
20170701|2017-04-18 05:00,18,959.5,959.75,958.75,959,217
20170701|2017-04-18 05:30,18,959.25,959.75,959.25,959.5,18
20170701|2017-04-18 06:00,18,959.75,959.75,959.5,959.5,33
20170701|2017-04-18 06:30,18,959.75,959.75,959.25,959.75,324
20170701|2017-04-18 07:00,18,959.5,959.5,958,958.75,593
20170701|2017-04-18 07:30,18,958.5,958.5,958,958.5,240
20170701|2017-04-18 08:30,18,958.5,958.75,952.25,952.25,10135
20170701|2017-04-18 09:00,18,952,954,951.5,952.5,3873
20170701|2017-04-18 09:30,18,952.25,952.75,950,952.75,4162
20170701|2017-04-18 10:00,18,952.75,955,952,953,3850
20170701|2017-04-18 10:30,18,953,953,951.25,952,1996
20170701|2017-04-18 11:00,18,952,953,951.5,951.75,1326
20170701|2017-04-18 11:30,18,951.75,952,951,951.5,1290
20170701|2017-04-18 12:00,18,951.75,952.75,951,952.75,1554
20170701|2017-04-18 12:30,18,952.75,954.5,952.5,954,1875
20170701|2017-04-18 13:00,18,953.75,957,953.75,957,2899
20170701|2017-04-18 19:00,19,956.5,957.25,955.25,955.5,981
20170701|2017-04-18 19:30,19,955.25,956,955,955.5,92
20170701|2017-04-18 20:00,19,955.25,957,952.75,956.5,846
20170701|2017-04-18 20:30,19,956.75,959.75,956.5,959.75,1365
20170701|2017-04-18 21:00,19,959.75,959.75,958.75,959,287
20170701|2017-04-18 21:30,19,959,959.75,958.75,959,294
20170701|2017-04-18 22:00,19,959.25,959.5,958.75,959.25,109
20170701|2017-04-18 22:30,19,959.25,959.25,958.75,958.75,28
20170701|2017-04-18 23:00,19,958.75,959,958.25,958.5,82
20170701|2017-04-18 23:30,19,958.5,958.75,958,958.75,52
20170701|2017-04-19 00:00,19,958.75,959.25,958.75,959,36
20170701|2017-04-19 00:30,19,959.25,959.5,958.25,958.25,165
20170701|2017-04-19 01:00,19,958.25,958.5,957.25,957.75,288
20170701|2017-04-19 01:30,19,957.75,959.75,956.5,959.75,825
20170701|2017-04-19 02:00,19,959.75,959.75,958.75,959.25,142
20170701|2017-04-19 02:30,19,959.25,960,958.75,959.75,159
20170701|2017-04-19 03:00,19,959.75,960.25,959.25,960,141
20170701|2017-04-19 03:30,19,960.25,960.5,959.5,959.5,170
20170701|2017-04-19 04:00,19,959.5,960.25,959.5,960,104
20170701|2017-04-19 04:30,19,960,961.25,960,961.25,463
20170701|2017-04-19 05:00,19,961.25,961.5,961,961,327
20170701|2017-04-19 05:30,19,961,961.75,960.75,961.25,252
20170701|2017-04-19 06:00,19,961,961,960,960.75,536
20170701|2017-04-19 06:30,19,960.75,961,959.5,960,732
20170701|2017-04-19 07:00,19,959.75,961.25,959.75,961.25,541
20170701|2017-04-19 07:30,19,961,961.25,960,960.5,686
20170701|2017-04-19 08:30,19,960.5,964,960.5,962.25,10895
20170701|2017-04-19 09:00,19,962.5,963.75,960.25,963.5,3438
20170701|2017-04-19 09:30,19,963.5,964.5,962,962,3027
20170701|2017-04-19 10:00,19,962,962.25,959.5,959.5,3193
20170701|2017-04-19 10:30,19,959.5,962,959,961.75,2567
20170701|2017-04-19 11:00,19,962,963.75,960.75,963.75,2907
20170701|2017-04-19 11:30,19,963.75,964,961.5,961.5,1787
20170701|2017-04-19 12:00,19,961.75,962.25,961.25,961.25,1989
20170701|2017-04-19 12:30,19,961.25,961.75,960,960,1940
20170701|2017-04-19 13:00,19,960,961.75,958.5,961,3376
20170701|2017-04-19 19:00,20,960,962.5,958,961.75,3225
20170701|2017-04-19 19:30,20,962,962.75,959.25,960.75,711
20170701|2017-04-19 20:00,20,960.5,963,958.5,959.25,1038
20170701|2017-04-19 20:30,20,959,959.5,957,957.75,869
20170701|2017-04-19 21:00,20,958,959,956.5,958.5,665
20170701|2017-04-19 21:30,20,958.5,960.25,958.25,960,191
20170701|2017-04-19 22:00,20,959.75,960,958.75,959.25,119
20170701|2017-04-19 22:30,20,959.25,959.5,959.25,959.25,43
20170701|2017-04-19 23:00,20,959.25,959.25,959.25,959.25,34
20170701|2017-04-19 23:30,20,959.25,959.5,959.25,959.25,34
20170701|2017-04-20 00:00,20,959.25,959.25,959.25,959.25,51
20170701|2017-04-20 00:30,20,959,962.5,958.75,962.25,1065
20170701|2017-04-20 01:00,20,962.25,963.5,961.5,962.25,870
20170701|2017-04-20 01:30,20,962,964.25,962,963.75,981
20170701|2017-04-20 02:00,20,963.5,963.75,963.25,963.5,298
20170701|2017-04-20 02:30,20,963.5,963.5,962.5,963,139
20170701|2017-04-20 03:00,20,963,964.5,962.75,963.5,477
20170701|2017-04-20 03:30,20,963.75,963.75,963.25,963.5,83
20170701|2017-04-20 04:00,20,963.5,963.75,963.5,963.75,110
20170701|2017-04-20 04:30,20,963.75,964,963.5,963.75,50
20170701|2017-04-20 05:00,20,963.75,964.75,963.75,964.25,290
20170701|2017-04-20 05:30,20,964.25,964.75,964.25,964.25,177
20170701|2017-04-20 06:00,20,964,964.25,963.5,964,146
20170701|2017-04-20 06:30,20,964,964,963.5,963.75,199
20170701|2017-04-20 07:00,20,963.75,966.25,963.5,964.75,1511
20170701|2017-04-20 07:30,20,964.5,965.75,964,964.75,732
20170701|2017-04-20 08:30,20,964.75,965,959.5,959.5,6385
20170701|2017-04-20 09:00,20,959.5,962,958.75,959,4169
20170701|2017-04-20 09:30,20,958.75,961.5,958.25,960.25,3913
20170701|2017-04-20 10:00,20,960,961.25,959.75,960.5,1696
20170701|2017-04-20 10:30,20,960.5,961.25,958.25,958.75,2510
20170701|2017-04-20 11:00,20,958.75,961.5,958.25,960.25,1941
20170701|2017-04-20 11:30,20,960.5,960.5,958.25,958.75,1628
20170701|2017-04-20 12:00,20,958.5,958.5,956.25,957,3261
20170701|2017-04-20 12:30,20,956.75,957.25,956.25,957,1641
20170701|2017-04-20 13:00,20,957.25,958.5,956,956.25,3006
20170701|2017-04-20 19:00,21,955.75,957.5,954.5,957,1489
20170701|2017-04-20 19:30,21,957,958.5,957,958.5,738
20170701|2017-04-20 20:00,21,958.5,960.5,958.5,959.75,754
20170701|2017-04-20 20:30,21,959.5,959.5,957.5,958.5,572
20170701|2017-04-20 21:00,21,958.5,958.75,958.25,958.5,92
20170701|2017-04-20 21:30,21,958.5,959.25,958,958.5,369
20170701|2017-04-20 22:00,21,958.25,959,958.25,958.75,166
20170701|2017-04-20 22:30,21,958.75,958.75,958.5,958.5,106
20170701|2017-04-20 23:00,21,958.75,958.75,958.5,958.5,95
20170701|2017-04-20 23:30,21,958.75,959,958.5,959,59
20170701|2017-04-21 00:00,21,959,959.5,959,959.25,94
20170701|2017-04-21 00:30,21,959.25,960.75,959,960,305
20170701|2017-04-21 01:00,21,960.25,960.5,958.5,958.75,283
20170701|2017-04-21 01:30,21,958.75,959.75,958.5,958.5,240
20170701|2017-04-21 02:00,21,958.5,959,957.5,957.5,292
20170701|2017-04-21 02:30,21,957.75,957.75,957.25,957.5,244
20170701|2017-04-21 03:00,21,957.5,959.5,957.25,959.25,151
20170701|2017-04-21 03:30,21,958.75,959.25,958.25,958.5,93
20170701|2017-04-21 04:00,21,958.25,958.75,958.25,958.75,59
20170701|2017-04-21 04:30,21,958.5,959.5,958.5,959,101
20170701|2017-04-21 05:00,21,959.5,960,959,959.5,89
20170701|2017-04-21 05:30,21,959.5,959.5,959,959.5,49
20170701|2017-04-21 06:00,21,959.25,960.5,959,960.25,167
20170701|2017-04-21 06:30,21,960,960.75,959.75,960.5,306
20170701|2017-04-21 07:00,21,960.25,961.5,960,960,743
20170701|2017-04-21 07:30,21,960,960.5,958.5,960.5,1114
20170701|2017-04-21 08:30,21,961,961,956.5,956.5,6509
20170701|2017-04-21 09:00,21,956.75,957.75,955.5,957.5,3123
20170701|2017-04-21 09:30,21,957.5,957.5,954.75,956.25,4424
20170701|2017-04-21 10:00,21,956.25,958.5,955.5,958,3700
20170701|2017-04-21 10:30,21,958,959.25,956.75,959,3176
20170701|2017-04-21 11:00,21,958.75,960,958.75,959,2427
20170701|2017-04-21 11:30,21,959,959.25,957.5,958.25,2527
20170701|2017-04-21 12:00,21,958.25,959.25,957.75,959.25,1712
20170701|2017-04-21 12:30,21,959,961.75,958.75,961,4591
20170701|2017-04-21 13:00,21,960.75,962.5,960,960.75,7468
20170701|2017-04-23 19:00,24,961.5,963.5,961.5,963,1713
20170701|2017-04-23 19:30,24,963,964,962.5,962.75,717
20170701|2017-04-23 20:00,24,962.75,967.75,962,967.5,3047
20170701|2017-04-23 20:30,24,967.5,967.75,966.5,967.5,1180
20170701|2017-04-23 21:00,24,967.75,968,966.75,966.75,505
20170701|2017-04-23 21:30,24,966.75,967,965.25,965.75,751
20170701|2017-04-23 22:00,24,965.75,967.25,965.75,966.75,268
20170701|2017-04-23 22:30,24,966.75,966.75,966,966.25,100
20170701|2017-04-23 23:00,24,966.25,967.25,966,967,337
20170701|2017-04-23 23:30,24,967,967,966.75,966.75,59
20170701|2017-04-24 00:00,24,967,967,966.75,966.75,26
20170701|2017-04-24 00:30,24,966.75,967.75,966.5,966.75,286
20170701|2017-04-24 01:00,24,966.75,967.75,966.5,967.5,422
20170701|2017-04-24 01:30,24,967.5,967.75,967,967.75,381
20170701|2017-04-24 02:00,24,967.5,968.75,967.25,968,1118
20170701|2017-04-24 02:30,24,968.25,968.25,967.75,968,171
20170701|2017-04-24 03:00,24,968,968.5,968,968.5,343
20170701|2017-04-24 03:30,24,968.25,968.5,967.5,967.75,235
20170701|2017-04-24 04:00,24,967.75,968,967.5,967.5,67
20170701|2017-04-24 04:30,24,967.75,968,967.5,967.75,176
20170701|2017-04-24 05:00,24,968,968,967.75,968,9
20170701|2017-04-24 05:30,24,968,968,967.5,968,81
20170701|2017-04-24 06:00,24,967.75,968,967.75,968,117
20170701|2017-04-24 06:30,24,967.75,968,967.75,968,223
20170701|2017-04-24 07:00,24,968,968.25,967.75,968,389
20170701|2017-04-24 07:30,24,968,968.25,967.75,967.75,427
20170701|2017-04-24 08:30,24,967.75,969.5,966,966.75,9247
20170701|2017-04-24 09:00,24,966.5,968.5,966.5,967,3490
20170701|2017-04-24 09:30,24,967,969.25,966.75,968.25,4061
20170701|2017-04-24 10:00,24,968,968.25,966.25,967.5,2819
20170701|2017-04-24 10:30,24,967.5,968.75,966.75,967.25,2671
20170701|2017-04-24 11:00,24,967.25,967.5,966.25,966.75,1876
20170701|2017-04-24 11:30,24,966.75,967.5,966,967,1973
20170701|2017-04-24 12:00,24,967,969.25,967,969,3598
20170701|2017-04-24 12:30,24,969,970.75,967.75,967.75,5586
20170701|2017-04-24 13:00,24,967.75,972.5,966.5,970.25,12119
20170701|2017-04-24 19:00,25,969.5,970.25,967.5,969,1816
20170701|2017-04-24 19:30,25,968.75,969.5,968.25,968.75,457
20170701|2017-04-24 20:00,25,968.75,969.25,965.75,966.25,2279
20170701|2017-04-24 20:30,25,966.25,968,966.25,967.25,356
20170701|2017-04-24 21:00,25,967.5,968,967.25,967.5,177
20170701|2017-04-24 21:30,25,967.75,968.5,967.5,968.25,147
20170701|2017-04-24 22:00,25,968.25,968.25,967.5,968.25,173
20170701|2017-04-24 22:30,25,968,968.25,968,968,12
20170701|2017-04-24 23:00,25,968,968.25,967.75,967.75,71
20170701|2017-04-24 23:30,25,967.75,968,967.5,967.75,96
20170701|2017-04-25 00:00,25,967.75,968,967.75,968,33
20170701|2017-04-25 00:30,25,968,969.25,966.25,966.25,679
20170701|2017-04-25 01:00,25,966.25,967,965.25,965.5,1139
20170701|2017-04-25 01:30,25,965.5,967,964.75,966.75,886
20170701|2017-04-25 02:00,25,966.75,966.75,965.5,965.75,573
20170701|2017-04-25 02:30,25,965.5,966.5,965.5,966.25,190
20170701|2017-04-25 03:00,25,966.25,966.5,965.75,966.5,283
20170701|2017-04-25 03:30,25,966.25,966.5,965.5,965.5,278
20170701|2017-04-25 04:00,25,965.75,966,965.5,965.75,238
20170701|2017-04-25 04:30,25,965.75,967.25,965.75,967.25,257
20170701|2017-04-25 05:00,25,967.25,967.75,966.5,967,518
20170701|2017-04-25 05:30,25,967,967.25,966.75,967,143
20170701|2017-04-25 06:00,25,967,968.25,967,968,388
20170701|2017-04-25 06:30,25,967.75,968.25,967,967,385
20170701|2017-04-25 07:00,25,967,967,965.75,966,767
20170701|2017-04-25 07:30,25,966,967.5,966,967,346
20170701|2017-04-25 08:30,25,967,968.25,965,966,8912
20170701|2017-04-25 09:00,25,965.75,971.25,965.25,968.5,9140
20170701|2017-04-25 09:30,25,968.5,969.5,965.75,966,6759
20170701|2017-04-25 10:00,25,966,967.25,965.25,967.25,4935
20170701|2017-04-25 10:30,25,967,967.75,965.25,966.5,4703
20170701|2017-04-25 11:00,25,966.5,967,965.75,966.5,3302
20170701|2017-04-25 11:30,25,966.5,967.25,965.5,966.5,2151
20170701|2017-04-25 12:00,25,966.5,966.75,965.5,966,2848
20170701|2017-04-25 12:30,25,965.75,967.5,965.5,966.5,4501
20170701|2017-04-25 13:00,25,966.5,967.5,964.5,965.75,5639
20170701|2017-04-25 19:00,26,965,968,965,967.5,1159
20170701|2017-04-25 19:30,26,967.5,967.75,967,967.25,153
20170701|2017-04-25 20:00,26,967,968.5,966.75,967.25,962
20170701|2017-04-25 20:30,26,967,968.25,967,968,481
20170701|2017-04-25 21:00,26,967.75,968,964,964.5,1065
20170701|2017-04-25 21:30,26,964.5,964.75,963.5,963.5,1351
20170701|2017-04-25 22:00,26,963.5,964,962.25,962.25,1804
20170701|2017-04-25 22:30,26,962.25,962.25,961.75,962,350
20170701|2017-04-25 23:00,26,962,962.5,962,962.25,203
20170701|2017-04-25 23:30,26,962.25,962.5,962.25,962.25,84
20170701|2017-04-26 00:00,26,962.25,962.75,962.25,962.5,95
20170701|2017-04-26 00:30,26,962.5,964,962.25,963,859
20170701|2017-04-26 01:00,26,963.25,963.25,961.25,961.25,1005
20170701|2017-04-26 01:30,26,961.25,961.25,960.25,960.25,1695
20170701|2017-04-26 02:00,26,960.25,960.75,960.25,960.25,618
20170701|2017-04-26 02:30,26,960.25,961.5,960.25,961,395
20170701|2017-04-26 03:00,26,961,961.75,961,961.5,216
20170701|2017-04-26 03:30,26,961.75,962,961.5,962,357
20170701|2017-04-26 04:00,26,962,963.25,961.75,963.25,356
20170701|2017-04-26 04:30,26,963.25,964.25,963,964.25,256
20170701|2017-04-26 05:00,26,964,964.25,963.25,963.5,287
20170701|2017-04-26 05:30,26,963.75,964.5,963.5,964,231
20170701|2017-04-26 06:00,26,964,964.5,963.25,963.25,253
20170701|2017-04-26 06:30,26,963.25,964,962.5,964,531
20170701|2017-04-26 07:00,26,963.75,964,962.25,963,639
20170701|2017-04-26 07:30,26,963,963,961.75,962.75,646
20170701|2017-04-26 08:30,26,962.25,965,961,962,9252
20170701|2017-04-26 09:00,26,961.75,962.75,961.5,962.5,3121
20170701|2017-04-26 09:30,26,962.5,967.25,962.25,966.75,7616
20170701|2017-04-26 10:00,26,966.75,968.25,966.5,967,5515
20170701|2017-04-26 10:30,26,966.75,967.25,964.25,964.25,4594
20170701|2017-04-26 11:00,26,964.25,965.25,962.5,962.75,3359
20170701|2017-04-26 11:30,26,962.75,962.75,958.75,959.25,6489
20170701|2017-04-26 12:00,26,959,959.25,956.5,956.5,7132
20170701|2017-04-26 12:30,26,956.5,959,955.25,957.5,7887
20170701|2017-04-26 13:00,26,957.5,958,955.5,956,7552
20170701|2017-04-26 19:00,27,956.5,958.25,956,957.5,1234
20170701|2017-04-26 19:30,27,957.5,958.5,957.5,958.5,505
20170701|2017-04-26 20:00,27,958.5,960,957.5,957.75,2539
20170701|2017-04-26 20:30,27,957.75,958.5,957.25,957.5,743
20170701|2017-04-26 21:00,27,957.25,958.25,957.25,957.75,215
20170701|2017-04-26 21:30,27,957.75,959.5,957.75,959.5,560
20170701|2017-04-26 22:00,27,959.5,959.75,958.75,959.25,204
20170701|2017-04-26 22:30,27,959.25,959.5,959,959,78
20170701|2017-04-26 23:00,27,959,959.5,959,959,52
20170701|2017-04-26 23:30,27,959,959.25,958.5,958.5,70
20170701|2017-04-27 00:00,27,958.5,958.75,958.25,958.25,116
20170701|2017-04-27 00:30,27,958.25,958.5,957.25,958.25,268
20170701|2017-04-27 01:00,27,958.25,958.5,956.5,956.5,756
20170701|2017-04-27 01:30,27,956.5,956.75,954.25,955,1370
20170701|2017-04-27 02:00,27,954.75,956.25,954.75,956.25,147
20170701|2017-04-27 02:30,27,956.25,956.5,955.75,956.5,164
20170701|2017-04-27 03:00,27,956.25,956.5,956,956.5,187
20170701|2017-04-27 03:30,27,956.5,956.75,955.75,956,245
20170701|2017-04-27 04:00,27,956,956,955.25,955.75,101
20170701|2017-04-27 04:30,27,955.5,956.25,955.5,956,177
20170701|2017-04-27 05:00,27,955.75,956,955.75,955.75,92
20170701|2017-04-27 05:30,27,956,956.5,956,956,143
20170701|2017-04-27 06:00,27,956,956.25,955.75,956,103
20170701|2017-04-27 06:30,27,956,956.25,955.75,955.75,150
20170701|2017-04-27 07:00,27,955.75,957,955.75,956.75,558
20170701|2017-04-27 07:30,27,956.75,958.5,956.25,958,1074
20170701|2017-04-27 08:30,27,957.25,961.25,956.5,960.5,10718
20170701|2017-04-27 09:00,27,960.25,961,958.25,960.5,4326
20170701|2017-04-27 09:30,27,960.5,960.75,958,959,3898
20170701|2017-04-27 10:00,27,958.75,960.75,958.5,959.75,4388
20170701|2017-04-27 10:30,27,959.75,959.75,956,957.5,4631
20170701|2017-04-27 11:00,27,957.5,959.25,957.5,959,3271
20170701|2017-04-27 11:30,27,959.25,960,958.25,959.5,3255
20170701|2017-04-27 12:00,27,959.5,960,958.75,960,2053
20170701|2017-04-27 12:30,27,960,960.25,958.5,958.75,2507
20170701|2017-04-27 13:00,27,958.75,959.5,956.25,956.5,5492
20170701|2017-04-27 19:00,28,956.5,957.75,956.25,956.75,1760
20170701|2017-04-27 19:30,28,956.75,957.25,956.75,957.25,265
20170701|2017-04-27 20:00,28,957.25,957.75,956.5,956.5,632
20170701|2017-04-27 20:30,28,956.75,957.75,956.5,957.75,172
20170701|2017-04-27 21:00,28,957.75,957.75,956.5,957,206
20170701|2017-04-27 21:30,28,957,958,957,957.5,183
20170701|2017-04-27 22:00,28,957.75,958.5,957.5,958.5,269
20170701|2017-04-27 22:30,28,958.25,958.5,958.25,958.5,228
20170701|2017-04-27 23:00,28,958.5,958.5,958.25,958.25,40
20170701|2017-04-27 23:30,28,958.25,958.5,958,958.5,87
20170701|2017-04-28 00:00,28,958.5,958.5,958.25,958.5,30
20170701|2017-04-28 00:30,28,958.25,958.25,956.25,956.5,532
20170701|2017-04-28 01:00,28,956.5,956.75,955.75,956.25,332
20170701|2017-04-28 01:30,28,956,956.75,955.25,956.75,644
20170701|2017-04-28 02:00,28,956.5,956.75,956.25,956.75,117
20170701|2017-04-28 02:30,28,956.5,957.25,956,957,133
20170701|2017-04-28 03:00,28,957,957.25,956.5,956.75,105
20170701|2017-04-28 03:30,28,956.75,957.25,956.5,957,106
20170701|2017-04-28 04:00,28,957,958,957,957,353
20170701|2017-04-28 04:30,28,957.25,957.5,956.75,956.75,188
20170701|2017-04-28 05:00,28,956.75,957,956.5,956.5,225
20170701|2017-04-28 05:30,28,956.5,957.75,956.5,957.5,182
20170701|2017-04-28 06:00,28,957.75,958,957.25,957.5,130
20170701|2017-04-28 06:30,28,957.5,958,956.5,957.5,387
20170701|2017-04-28 07:00,28,957.25,957.5,956.5,956.75,402
20170701|2017-04-28 07:30,28,956.5,957.5,956.25,957.25,351
20170701|2017-04-28 08:30,28,956.5,958.25,953,957,12361
20170701|2017-04-28 09:00,28,957.25,957.25,953.5,954,4516
20170701|2017-04-28 09:30,28,954,954.5,952.5,954.5,4579
20170701|2017-04-28 10:00,28,954.5,954.75,953,953.25,2054
20170701|2017-04-28 10:30,28,953.25,955.75,953,955.75,2753
20170701|2017-04-28 11:00,28,955.75,956,954.75,955.5,1783
20170701|2017-04-28 11:30,28,955.5,956.5,954.75,956.25,2291
20170701|2017-04-28 12:00,28,956.5,957.25,955.75,956.25,4960
20170701|2017-04-28 12:30,28,956,956.25,954.75,954.75,2510
20170701|2017-04-28 13:00,28,954.75,958.25,954,955.5,11257
20170701|2017-04-30 19:00,1,959.75,963.25,959,959.25,5380
20170701|2017-04-30 19:30,1,959,961,958.5,960,588
20170701|2017-04-30 20:00,1,960,961,959.5,960.25,300
20170701|2017-04-30 20:30,1,960,961,959.75,960.75,508
20170701|2017-04-30 21:00,1,961,961.25,960.25,961,220
20170701|2017-04-30 21:30,1,961,962.25,961,962,210
20170701|2017-04-30 22:00,1,961.75,963.75,961.5,963.25,563
20170701|2017-04-30 22:30,1,963,964.25,962.5,963.5,468
20170701|2017-04-30 23:00,1,963.5,963.75,963,963.5,105
20170701|2017-04-30 23:30,1,963.5,965,963.25,964.75,395
20170701|2017-05-01 00:00,1,964.5,966,964.5,965.75,704
20170701|2017-05-01 00:30,1,966,966,965.25,965.25,322
20170701|2017-05-01 01:00,1,965.25,965.5,965,965,172
20170701|2017-05-01 01:30,1,965,965.5,964.5,964.75,207
20170701|2017-05-01 02:00,1,964.75,965,964.25,964.5,188
20170701|2017-05-01 02:30,1,964.5,964.75,964.25,964.75,199
20170701|2017-05-01 03:00,1,964.75,965,964,964,245
20170701|2017-05-01 03:30,1,964.25,964.75,964.25,964.5,78
20170701|2017-05-01 04:00,1,964.5,964.75,964.25,964.5,104
20170701|2017-05-01 04:30,1,964.25,964.5,964,964,148
20170701|2017-05-01 05:00,1,964.25,964.5,964,964.25,105
20170701|2017-05-01 05:30,1,964.5,964.5,964,964.25,121
20170701|2017-05-01 06:00,1,964.5,964.5,964,964.25,170
20170701|2017-05-01 06:30,1,964.25,965.75,964,965,683
20170701|2017-05-01 07:00,1,965,965.75,964.25,964.75,497
20170701|2017-05-01 07:30,1,964.75,966,964.5,966,607
20170701|2017-05-01 08:30,1,965.75,974,965,971,21038
20170701|2017-05-01 09:00,1,971,972.25,967.75,969.75,6359
20170701|2017-05-01 09:30,1,969.75,974,969.75,971,9012
20170701|2017-05-01 10:00,1,971,972,970.25,970.75,3214
20170701|2017-05-01 10:30,1,971,971.25,969.75,970,2826
20170701|2017-05-01 11:00,1,970,973.5,970,972.5,4359
20170701|2017-05-01 11:30,1,972.75,974.75,972.25,972.75,4406
20170701|2017-05-01 12:00,1,973,973.25,971.75,972.5,3435
20170701|2017-05-01 12:30,1,972.25,973.75,970.5,971.25,4496
20170701|2017-05-01 13:00,1,971.25,972,968.75,969.75,6825
20170701|2017-05-01 19:00,2,969.75,970.25,968.5,968.5,1280
20170701|2017-05-01 19:30,2,968.5,968.75,967.25,967.25,491
20170701|2017-05-01 20:00,2,967.25,973,967.25,973,2477
20170701|2017-05-01 20:30,2,973,977.75,972,977.75,4282
20170701|2017-05-01 21:00,2,977.75,978.25,976,976.75,1765
20170701|2017-05-01 21:30,2,977,977.5,975.75,976.5,1321
20170701|2017-05-01 22:00,2,976.75,977.25,976.25,977,968
20170701|2017-05-01 22:30,2,977,977.25,977,977.25,208
20170701|2017-05-01 23:00,2,977.25,977.5,977,977.25,269
20170701|2017-05-01 23:30,2,977.25,977.25,976.5,976.5,304
20170701|2017-05-02 00:00,2,976.75,976.75,976.5,976.75,75
20170701|2017-05-02 00:30,2,976.75,976.75,975.5,976.5,686
20170701|2017-05-02 01:00,2,976.75,977.5,976.75,976.75,743
20170701|2017-05-02 01:30,2,977,977.75,976.75,977.5,1149
20170701|2017-05-02 02:00,2,977.25,978,977,978,327
20170701|2017-05-02 02:30,2,978,978,977.5,977.75,251
20170701|2017-05-02 03:00,2,977.75,978.5,977.75,978.25,317
20170701|2017-05-02 03:30,2,978.25,978.5,977.5,977.5,587
20170701|2017-05-02 04:00,2,977.5,977.5,977,977,444
20170701|2017-05-02 04:30,2,977.25,978.5,977.25,977.5,647
20170701|2017-05-02 05:00,2,977.5,978,977.25,977.75,201
20170701|2017-05-02 05:30,2,978,978,977,978,458
20170701|2017-05-02 06:00,2,977.75,978,977,977.25,325
20170701|2017-05-02 06:30,2,977.25,977.25,976.25,976.5,806
20170701|2017-05-02 07:00,2,976.25,976.75,974.5,974.5,1825
20170701|2017-05-02 07:30,2,974.5,974.5,972.5,972.75,1984
20170701|2017-05-02 08:30,2,972.5,974,969.5,972.25,15733
20170701|2017-05-02 09:00,2,972.5,973.75,969.5,969.75,6454
20170701|2017-05-02 09:30,2,969.75,972.75,969.5,972.75,4798
20170701|2017-05-02 10:00,2,972.5,973.75,971.75,972.5,3844
20170701|2017-05-02 10:30,2,972.5,972.5,970.5,971,2468
20170701|2017-05-02 11:00,2,971,971,965.25,966.75,10292
20170701|2017-05-02 11:30,2,966.75,967.25,965.75,967,3007
20170701|2017-05-02 12:00,2,966.75,968.75,965.5,968.25,3505
20170701|2017-05-02 12:30,2,968.25,968.5,966.75,968.25,3002
20170701|2017-05-02 13:00,2,968,969.5,966.5,969.25,7096
20170701|2017-05-02 19:00,3,969,971,967.25,967.75,1830
20170701|2017-05-02 19:30,3,967.75,969.75,967.5,969.75,280
20170701|2017-05-02 20:00,3,969.75,970.5,967.75,968.5,1102
20170701|2017-05-02 20:30,3,968.5,970.75,968.5,969.5,580
20170701|2017-05-02 21:00,3,969.5,970.75,969.25,970.5,482
20170701|2017-05-02 21:30,3,970.5,971,969.75,970,250
20170701|2017-05-02 22:00,3,969.75,970.75,969.5,970.5,267
20170701|2017-05-02 22:30,3,970.5,970.5,970,970,53
20170701|2017-05-02 23:00,3,970,970.25,969.5,969.5,43
20170701|2017-05-02 23:30,3,969.5,969.75,969.25,969.5,79
20170701|2017-05-03 00:00,3,969.5,969.5,969.5,969.5,27
20170701|2017-05-03 00:30,3,969.75,971.25,969.25,971,431
20170701|2017-05-03 01:00,3,971,971.25,970,970.25,502
20170701|2017-05-03 01:30,3,970.5,971,970.5,970.5,337
20170701|2017-05-03 02:00,3,970.5,970.75,969,969,227
20170701|2017-05-03 02:30,3,968.75,969,968.5,968.5,181
20170701|2017-05-03 03:00,3,968.5,969.5,968.5,968.75,209
20170701|2017-05-03 03:30,3,969,970.75,969,970.75,340
20170701|2017-05-03 04:00,3,970.75,970.75,970.25,970.5,127
20170701|2017-05-03 04:30,3,970.5,970.5,969,969.75,218
20170701|2017-05-03 05:00,3,969.5,969.5,969,969,306
20170701|2017-05-03 05:30,3,969.25,969.5,969.25,969.25,50
20170701|2017-05-03 06:00,3,969.25,970,969,969.75,83
20170701|2017-05-03 06:30,3,970,970,968.75,968.75,447
20170701|2017-05-03 07:00,3,968.75,970,967.5,969,1384
20170701|2017-05-03 07:30,3,968.75,970,968.5,969.5,447
20170701|2017-05-03 08:30,3,968.5,974,966.5,973.75,13445
20170701|2017-05-03 09:00,3,973.75,974.75,972.75,974.25,6925
20170701|2017-05-03 09:30,3,974.5,975,971.5,971.75,7233
20170701|2017-05-03 10:00,3,971.5,973.25,971.5,972.25,2524
20170701|2017-05-03 10:30,3,972.5,972.75,969.5,972.5,4503
20170701|2017-05-03 11:00,3,972.5,973.5,971.75,973.5,2774
20170701|2017-05-03 11:30,3,973.75,975,973,974.5,3625
20170701|2017-05-03 12:00,3,974.5,975,972.75,973,3381
20170701|2017-05-03 12:30,3,973,974.25,972.5,973.75,2678
20170701|2017-05-03 13:00,3,973.75,976.5,973.75,974.75,6864
20170701|2017-05-03 19:00,4,976,977,975.5,976.5,1848
20170701|2017-05-03 19:30,4,976.25,976.75,975.5,976,598
20170701|2017-05-03 20:00,4,975.75,977,974,975,7977
20170701|2017-05-03 20:30,4,975,975.75,974.75,975.5,7768
20170701|2017-05-03 21:00,4,975.5,975.75,974.75,975.75,5255
20170701|2017-05-03 21:30,4,975.5,975.75,974.25,974.25,567
20170701|2017-05-03 22:00,4,974.25,974.75,974,974.5,239
20170701|2017-05-03 22:30,4,974.5,975,974.25,974.75,138
20170701|2017-05-03 23:00,4,974.75,974.75,974.25,974.25,50
20170701|2017-05-03 23:30,4,974,974.5,974,974.5,33
20170701|2017-05-04 00:00,4,974.5,974.75,974.25,974.5,44
20170701|2017-05-04 00:30,4,974.5,976.5,974,974,742
20170701|2017-05-04 01:00,4,974,974.75,973,973.25,469
20170701|2017-05-04 01:30,4,973,974,970.5,974,2071
20170701|2017-05-04 02:00,4,974,974,973,973.25,140
20170701|2017-05-04 02:30,4,973.5,973.5,972,972.5,518
20170701|2017-05-04 03:00,4,972.5,972.75,971.25,972.5,298
20170701|2017-05-04 03:30,4,972.5,973,972.25,972.75,81
20170701|2017-05-04 04:00,4,972.5,972.75,971.5,972,134
20170701|2017-05-04 04:30,4,972.25,972.25,970.5,970.75,664
20170701|2017-05-04 05:00,4,970.75,972.75,970.5,972,648
20170701|2017-05-04 05:30,4,972,972.25,971.5,971.5,107
20170701|2017-05-04 06:00,4,971.5,972.25,971.25,971.25,225
20170701|2017-05-04 06:30,4,971.5,973.25,971.25,973,708
20170701|2017-05-04 07:00,4,973,973,970.5,971,992
20170701|2017-05-04 07:30,4,971,973.25,970.75,973,1026
20170701|2017-05-04 08:30,4,971.25,974.25,970.5,973.75,8798
20170701|2017-05-04 09:00,4,973.5,977.75,973.5,977,9779
20170701|2017-05-04 09:30,4,977,980,976.5,977.5,10925
20170701|2017-05-04 10:00,4,977.5,977.5,969.75,970.75,13538
20170701|2017-05-04 10:30,4,970.75,972.5,969.5,970,6300
20170701|2017-05-04 11:00,4,970.25,974.75,969.75,973,6163
20170701|2017-05-04 11:30,4,973,973.25,971,972.25,3580
20170701|2017-05-04 12:00,4,972.25,973,971.25,972.75,2929
20170701|2017-05-04 12:30,4,972.75,973,971.5,971.75,2761
20170701|2017-05-04 13:00,4,971.5,975.5,970.75,975.25,7318
20170701|2017-05-04 19:00,5,973.75,976.5,973.5,976.25,1310
20170701|2017-05-04 19:30,5,976.5,976.5,974.5,974.5,487
20170701|2017-05-04 20:00,5,974.5,975.25,970.75,973,2243
20170701|2017-05-04 20:30,5,973,974,972.25,974,583
20170701|2017-05-04 21:00,5,973.75,975,973.75,975,205
20170701|2017-05-04 21:30,5,975,975.5,974,975.25,852
20170701|2017-05-04 22:00,5,975.5,975.5,972.75,973,814
20170701|2017-05-04 22:30,5,973,973.25,972,972,322
20170701|2017-05-04 23:00,5,972.25,972.5,972.25,972.25,87
20170701|2017-05-04 23:30,5,972.5,972.75,972.25,972.25,108
20170701|2017-05-05 00:00,5,972.25,973.25,972.25,973,93
20170701|2017-05-05 00:30,5,972.75,973.75,971.75,972,208
20170701|2017-05-05 01:00,5,972,972.5,970.5,971.25,881
20170701|2017-05-05 01:30,5,971.25,971.75,967.75,968.75,1725
20170701|2017-05-05 02:00,5,968.5,972,968.5,971.75,589
20170701|2017-05-05 02:30,5,971.5,973,970.5,972.75,266
20170701|2017-05-05 03:00,5,972.5,973.5,972,973.25,275
20170701|2017-05-05 03:30,5,973,973.5,971.5,973.5,381
20170701|2017-05-05 04:00,5,973.5,973.75,972.5,973,267
20170701|2017-05-05 04:30,5,973,974.75,973,974.5,383
20170701|2017-05-05 05:00,5,974.5,974.5,973.25,974,101
20170701|2017-05-05 05:30,5,973.75,974,973.25,973.5,64
20170701|2017-05-05 06:00,5,973.5,974.25,973.25,974,152
20170701|2017-05-05 06:30,5,974,974.5,973.5,974,389
20170701|2017-05-05 07:00,5,974.25,975.5,974,975,1234
20170701|2017-05-05 07:30,5,975,976.75,974.75,976.25,938
20170701|2017-05-05 08:30,5,976,983,975.25,981.75,16988
20170701|2017-05-05 09:00,5,981.75,982.75,979.25,980.25,5565
20170701|2017-05-05 09:30,5,980,982.25,980,982,5300
20170701|2017-05-05 10:00,5,982.25,983,978.25,980.5,9858
20170701|2017-05-05 10:30,5,980.75,981.75,979,979.25,3874
20170701|2017-05-05 11:00,5,979.5,979.75,977,977,4863
20170701|2017-05-05 11:30,5,977.25,978,976,976,3827
20170701|2017-05-05 12:00,5,976.25,976.5,973.25,974.5,5514
20170701|2017-05-05 12:30,5,974.25,976.25,974,976.25,2734
20170701|2017-05-05 13:00,5,976,976.25,972.5,973.75,6595
20170701|2017-05-07 19:00,8,969.75,974,969.75,972.5,2527
20170701|2017-05-07 19:30,8,972.75,972.75,971.5,971.75,344
20170701|2017-05-07 20:00,8,972,974.75,969,969.25,2846
20170701|2017-05-07 20:30,8,969,970,967.5,967.5,2242
20170701|2017-05-07 21:00,8,967.5,968,967,967,649
20170701|2017-05-07 21:30,8,967.25,968.75,967,967.75,678
20170701|2017-05-07 22:00,8,967.75,968,967,967.5,502
20170701|2017-05-07 22:30,8,967.5,968.25,967.25,968.25,100
20170701|2017-05-07 23:00,8,968.25,968.75,968.25,968.75,32
20170701|2017-05-07 23:30,8,968.75,969.5,968.5,968.75,181
20170701|2017-05-08 00:00,8,968.75,968.75,968.5,968.5,41
20170701|2017-05-08 00:30,8,968.5,969.75,968,968.75,786
20170701|2017-05-08 01:00,8,969,969.25,968.5,968.5,322
20170701|2017-05-08 01:30,8,968.5,968.5,967.5,968.25,731
20170701|2017-05-08 02:00,8,968.25,969.25,968.25,969,260
20170701|2017-05-08 02:30,8,969.25,970.5,969,970.25,645
20170701|2017-05-08 03:00,8,970.25,970.5,969.75,970.25,278
20170701|2017-05-08 03:30,8,970.25,970.25,969.75,970,227
20170701|2017-05-08 04:00,8,970,970.25,969,969.5,256
20170701|2017-05-08 04:30,8,969.25,969.25,969,969.25,155
20170701|2017-05-08 05:00,8,969,969.25,968.75,969.25,121
20170701|2017-05-08 05:30,8,969.25,969.5,969,969.5,87
20170701|2017-05-08 06:00,8,969.25,970.25,969.25,969.5,143
20170701|2017-05-08 06:30,8,969.75,970,969.5,969.5,167
20170701|2017-05-08 07:00,8,969.5,970,969,969.5,347
20170701|2017-05-08 07:30,8,969.5,970.5,969.25,970,374
20170701|2017-05-08 08:30,8,968.5,972,968,968.5,9299
20170701|2017-05-08 09:00,8,968.25,968.75,963.5,964.75,9695
20170701|2017-05-08 09:30,8,964.75,966,963.75,965.5,5278
20170701|2017-05-08 10:00,8,965.75,967.25,964.5,964.75,3818
20170701|2017-05-08 10:30,8,964.75,965.75,964,964.5,2457
20170701|2017-05-08 11:00,8,964.5,965,964,964.75,2324
20170701|2017-05-08 11:30,8,964.5,964.75,963.5,963.75,2388
20170701|2017-05-08 12:00,8,963.75,966,963.75,965.5,1521
20170701|2017-05-08 12:30,8,965.5,966,965,965.5,1739
20170701|2017-05-08 13:00,8,965.25,966.75,963.25,964,6049
20170701|2017-05-08 19:00,9,965,965.75,964.25,965,968
20170701|2017-05-08 19:30,9,964.75,966.25,964.75,965.75,295
20170701|2017-05-08 20:00,9,965.75,967,965,966.25,1272
20170701|2017-05-08 20:30,9,966.25,967,965,965,658
20170701|2017-05-08 21:00,9,965,965.75,964.75,965.5,368
20170701|2017-05-08 21:30,9,965.5,965.75,965.25,965.5,406
20170701|2017-05-08 22:00,9,965.25,965.5,964.75,965.25,239
20170701|2017-05-08 22:30,9,965.25,965.25,965,965,20
20170701|2017-05-08 23:00,9,965,965.25,964.5,964.75,221
20170701|2017-05-08 23:30,9,964.5,965,964.5,964.75,75
20170701|2017-05-09 00:00,9,964.75,965,964.75,964.75,85
20170701|2017-05-09 00:30,9,964.5,964.75,964,964.5,328
20170701|2017-05-09 01:00,9,964.5,964.75,963.5,964.5,323
20170701|2017-05-09 01:30,9,964.25,966.25,963.75,966,879
20170701|2017-05-09 02:00,9,966.25,967,966,966.25,483
20170701|2017-05-09 02:30,9,966.25,966.75,966.25,966.5,230
20170701|2017-05-09 03:00,9,966.75,966.75,966,966,191
20170701|2017-05-09 03:30,9,966.25,966.5,966,966,345
20170701|2017-05-09 04:00,9,966,966,965,965,411
20170701|2017-05-09 04:30,9,965,965.5,964.5,965,181
20170701|2017-05-09 05:00,9,965,965.5,964.75,965,129
20170701|2017-05-09 05:30,9,965,965.25,964.25,964.5,246
20170701|2017-05-09 06:00,9,964.25,965.25,964.25,965.25,296
20170701|2017-05-09 06:30,9,965.25,965.75,964.5,965,351
20170701|2017-05-09 07:00,9,965,966.25,965,965.75,615
20170701|2017-05-09 07:30,9,965.75,966,965.5,965.75,209
20170701|2017-05-09 08:30,9,966,973.75,966,970.25,16635
20170701|2017-05-09 09:00,9,970.25,972.5,969.75,972,4386
20170701|2017-05-09 09:30,9,972,973.5,971.75,973.25,4780
20170701|2017-05-09 10:00,9,973.5,974,972,973.5,5013
20170701|2017-05-09 10:30,9,973.5,975,973.5,975,6344
20170701|2017-05-09 11:00,9,974.75,976.5,974.25,976.25,5361
20170701|2017-05-09 11:30,9,976.25,976.5,974.75,975.25,3901
20170701|2017-05-09 12:00,9,975.25,976.5,975.25,976.25,3321
20170701|2017-05-09 12:30,9,976.5,977.25,975,975.5,5141
20170701|2017-05-09 13:00,9,975.5,975.75,973.25,973.5,8192
20170701|2017-05-09 19:00,10,974,975.75,973.75,975,1071
20170701|2017-05-09 19:30,10,975.25,975.75,975.25,975.25,347
20170701|2017-05-09 20:00,10,975.25,975.75,974.5,975.25,728
20170701|2017-05-09 20:30,10,975,975.25,974.25,974.25,491
20170701|2017-05-09 21:00,10,974.25,974.75,974,974.5,152
20170701|2017-05-09 21:30,10,974.75,974.75,974.75,974.75,37
20170701|2017-05-09 22:00,10,974.75,975.75,974.75,975.75,228
20170701|2017-05-09 22:30,10,975.75,975.75,975.5,975.75,25
20170701|2017-05-09 23:00,10,975.5,976,975.25,975.25,44
20170701|2017-05-09 23:30,10,975.25,975.25,975,975,99
20170701|2017-05-10 00:00,10,975,975.25,975,975,15
20170701|2017-05-10 00:30,10,975.25,975.25,973.75,974,387
20170701|2017-05-10 01:00,10,974.25,974.25,973.5,974,363
20170701|2017-05-10 01:30,10,974.25,974.25,973.75,974.25,383
20170701|2017-05-10 02:00,10,974.25,974.75,974,974.5,198
20170701|2017-05-10 02:30,10,974.5,974.5,974,974,43
20170701|2017-05-10 03:00,10,974,974.5,974,974.25,104
20170701|2017-05-10 03:30,10,974.25,974.5,973.5,973.5,266
20170701|2017-05-10 04:00,10,973.5,973.75,973.25,973.5,173
20170701|2017-05-10 04:30,10,973.5,973.75,973.25,973.25,67
20170701|2017-05-10 05:00,10,973.25,973.25,972.75,972.75,360
20170701|2017-05-10 05:30,10,973,973.25,972.75,973,82
20170701|2017-05-10 06:00,10,973.25,974,973,973,329
20170701|2017-05-10 06:30,10,973,973.75,973,973.5,317
20170701|2017-05-10 07:00,10,973.75,974.25,973.25,973.75,1101
20170701|2017-05-10 07:30,10,973.75,974,973.5,973.75,466
20170701|2017-05-10 08:30,10,973.5,979.75,973.5,978.75,12178
20170701|2017-05-10 09:00,10,979,979.25,976.75,976.75,4257
20170701|2017-05-10 09:30,10,976.75,978.75,976.75,977.75,3474
20170701|2017-05-10 10:00,10,978,979,975.75,976.5,4340
20170701|2017-05-10 10:30,10,976.75,980.75,976.75,980,5194
20170701|2017-05-10 11:00,10,979.75,989,971.75,977.5,33950
20170701|2017-05-10 11:30,10,977.25,977.5,969.5,970.25,13609
20170701|2017-05-10 12:00,10,970,972.75,969.75,972,6586
20170701|2017-05-10 12:30,10,971.75,972,968.5,969.25,5949
20170701|2017-05-10 13:00,10,969,971.75,966.75,969.75,9009
20170701|2017-05-10 19:00,11,971,972,970.25,971.25,1110
20170701|2017-05-10 19:30,11,971.25,972,971,972,346
20170701|2017-05-10 20:00,11,972,972.75,968.5,969,1393
20170701|2017-05-10 20:30,11,968.75,969.75,967.5,968,1707
20170701|2017-05-10 21:00,11,968.25,968.75,968,968.75,248
20170701|2017-05-10 21:30,11,968.75,969.25,966.75,968,1185
20170701|2017-05-10 22:00,11,967.75,968.75,967.25,968,685
20170701|2017-05-10 22:30,11,968.25,968.25,967.5,968,84
20170701|2017-05-10 23:00,11,968,968,967.5,967.75,42
20170701|2017-05-10 23:30,11,967.75,969.25,967.75,968.75,222
20170701|2017-05-11 00:00,11,968.75,969.75,968.25,969.5,192
20170701|2017-05-11 00:30,11,969.5,973.5,969.5,973.5,1420
20170701|2017-05-11 01:00,11,973.5,974.5,972.75,974.5,1754
20170701|2017-05-11 01:30,11,974.5,975.75,974,975.5,2006
20170701|2017-05-11 02:00,11,975.5,975.5,974.25,974.5,331
20170701|2017-05-11 02:30,11,974.75,974.75,974,974.5,122
20170701|2017-05-11 03:00,11,974.5,974.75,973.75,974,252
20170701|2017-05-11 03:30,11,974.25,974.5,973.5,974.25,327
20170701|2017-05-11 04:00,11,974.5,975,974,974.25,192
20170701|2017-05-11 04:30,11,974.25,974.5,973.5,974,376
20170701|2017-05-11 05:00,11,973.75,974,973,973.25,233
20170701|2017-05-11 05:30,11,973.5,974.25,973.5,974,82
20170701|2017-05-11 06:00,11,974,974,973.5,973.75,246
20170701|2017-05-11 06:30,11,973.75,974.25,973,973,232
20170701|2017-05-11 07:00,11,973.25,973.25,971.5,972.25,1156
20170701|2017-05-11 07:30,11,972.25,972.25,970,971,1448
20170701|2017-05-11 08:30,11,972,972.75,969.5,970.25,7853
20170701|2017-05-11 09:00,11,970.25,971,968.25,968.75,5460
20170701|2017-05-11 09:30,11,968.75,969,963.75,965.25,10383
20170701|2017-05-11 10:00,11,965.5,966.5,964,964.75,5904
20170701|2017-05-11 10:30,11,964.75,964.75,963,963.25,5349
20170701|2017-05-11 11:00,11,963.5,964.75,963.25,964.25,2653
20170701|2017-05-11 11:30,11,964,964.75,963.25,964.5,2144
20170701|2017-05-11 12:00,11,964.25,966.25,964,966.25,2563
20170701|2017-05-11 12:30,11,966.25,966.75,965.75,966.5,2116
20170701|2017-05-11 13:00,11,966.5,966.75,964.75,965.5,5222
20170701|2017-05-11 19:00,12,964.75,966,964,966,901
20170701|2017-05-11 19:30,12,965.75,966,965,966,184
20170701|2017-05-11 20:00,12,966,966.25,964,964.25,601
20170701|2017-05-11 20:30,12,964.25,964.5,964,964.5,417
20170701|2017-05-11 21:00,12,964.25,964.75,963.5,963.75,547
20170701|2017-05-11 21:30,12,963.75,964.5,963.5,964.5,834
20170701|2017-05-11 22:00,12,964.25,964.5,963.5,963.75,333
20170701|2017-05-11 22:30,12,964,964,963.5,963.5,92
20170701|2017-05-11 23:00,12,963.5,963.75,963.5,963.5,71
20170701|2017-05-11 23:30,12,963.5,964,963.5,963.5,65
20170701|2017-05-12 00:00,12,963.5,963.75,963.25,963.5,193
20170701|2017-05-12 00:30,12,963.5,964.75,963.25,964.5,367
20170701|2017-05-12 01:00,12,964.25,964.5,963.25,963.25,160
20170701|2017-05-12 01:30,12,963.25,963.5,961.75,963,1915
20170701|2017-05-12 02:00,12,963.25,964,963.25,963.75,589
20170701|2017-05-12 02:30,12,963.75,964.25,963.75,963.75,114
20170701|2017-05-12 03:00,12,963.75,964,963.5,963.5,188
20170701|2017-05-12 03:30,12,963.75,963.75,962.5,962.75,268
20170701|2017-05-12 04:00,12,962.75,962.75,962.25,962.5,150
20170701|2017-05-12 04:30,12,962.5,964.25,962.5,963.75,330
20170701|2017-05-12 05:00,12,963.75,964.25,962.5,962.75,316
20170701|2017-05-12 05:30,12,962.75,963,962.5,962.5,266
20170701|2017-05-12 06:00,12,962.5,963.25,962.5,963,202
20170701|2017-05-12 06:30,12,963,963.5,962.5,962.75,308
20170701|2017-05-12 07:00,12,962.75,963.5,962.5,962.75,348
20170701|2017-05-12 07:30,12,962.75,962.75,962,962.5,976
20170701|2017-05-12 08:30,12,962.25,964.5,960.5,963.75,9489
20170701|2017-05-12 09:00,12,964,964.75,962.75,963.25,2887
20170701|2017-05-12 09:30,12,963.25,966.25,963,966.25,4797
20170701|2017-05-12 10:00,12,966.25,967.75,964.75,964.75,5315
20170701|2017-05-12 10:30,12,964.75,965.5,963.75,965.25,2209
20170701|2017-05-12 11:00,12,965.25,965.5,963.5,964,1882
20170701|2017-05-12 11:30,12,964,965,963.75,964.25,1550
20170701|2017-05-12 12:00,12,964.5,965,963.75,964.25,1301
20170701|2017-05-12 12:30,12,964.25,964.5,963.25,963.25,1538
20170701|2017-05-12 13:00,12,963.25,963.75,962.75,963.5,4505
20170701|2017-05-14 19:00,15,962.5,964.75,962,964,768
20170701|2017-05-14 19:30,15,964,964.25,963.25,963.75,258
20170701|2017-05-14 20:00,15,963.5,966.5,963.5,966,1453
20170701|2017-05-14 20:30,15,966,966.25,965,966,490
20170701|2017-05-14 21:00,15,965.75,965.75,964.5,965,289
20170701|2017-05-14 21:30,15,964.75,965.5,964.25,964.5,196
20170701|2017-05-14 22:00,15,964.5,964.75,963.75,964.5,402
20170701|2017-05-14 22:30,15,964.5,964.75,964.25,964.5,40
20170701|2017-05-14 23:00,15,964.5,964.75,964.25,964.75,55
20170701|2017-05-14 23:30,15,964.5,964.75,964.5,964.5,49
20170701|2017-05-15 00:00,15,964.5,964.75,964.25,964.25,42
20170701|2017-05-15 00:30,15,964.25,964.75,963.25,963.5,590
20170701|2017-05-15 01:00,15,963.5,963.75,963,963.5,387
20170701|2017-05-15 01:30,15,963.25,964.75,963.25,964.25,309
20170701|2017-05-15 02:00,15,964.5,965,964.25,965,220
20170701|2017-05-15 02:30,15,965,965.25,964.5,965.25,201
20170701|2017-05-15 03:00,15,965.25,965.75,964.75,965,269
20170701|2017-05-15 03:30,15,964.75,965,964.5,964.5,217
20170701|2017-05-15 04:00,15,964.5,964.75,964.5,964.5,283
20170701|2017-05-15 04:30,15,964.75,965,964.5,965,332
20170701|2017-05-15 05:00,15,965,965,964.5,964.75,117
20170701|2017-05-15 05:30,15,964.5,964.75,964.5,964.5,94
20170701|2017-05-15 06:00,15,964.75,964.75,964.25,964.5,149
20170701|2017-05-15 06:30,15,964.5,965,964.5,965,183
20170701|2017-05-15 07:00,15,965,965.5,964.75,965.5,500
20170701|2017-05-15 07:30,15,965.5,967,965.25,967,753
20170701|2017-05-15 08:30,15,967.5,971.75,966.25,970.25,11878
20170701|2017-05-15 09:00,15,970,973,969.5,971.5,5891
20170701|2017-05-15 09:30,15,971.5,972,970.25,970.5,3537
20170701|2017-05-15 10:00,15,970.5,972,969.5,971.75,3832
20170701|2017-05-15 10:30,15,971.75,971.75,969.25,969.75,2390
20170701|2017-05-15 11:00,15,969.75,969.75,966,966.75,6538
20170701|2017-05-15 11:30,15,966.75,967.25,965,966,3393
20170701|2017-05-15 12:00,15,965.75,966.75,965,966.25,2465
20170701|2017-05-15 12:30,15,966.25,967.25,965.25,966.5,2483
20170701|2017-05-15 13:00,15,966.25,967.5,964.75,965.75,4578
20170701|2017-05-15 19:00,16,964.75,967.25,964.75,966,924
20170701|2017-05-15 19:30,16,965.75,966.25,965.5,966.25,229
20170701|2017-05-15 20:00,16,966.25,966.25,964.75,965.75,1052
20170701|2017-05-15 20:30,16,965.75,965.75,964.75,965,581
20170701|2017-05-15 21:00,16,964.75,965.25,964.25,964.75,342
20170701|2017-05-15 21:30,16,964.75,965,964.25,964.75,122
20170701|2017-05-15 22:00,16,964.5,964.75,964.25,964.75,99
20170701|2017-05-15 22:30,16,964.5,964.75,964.5,964.5,38
20170701|2017-05-15 23:00,16,964.5,964.75,964.25,964.25,45
20170701|2017-05-15 23:30,16,964.5,964.5,964.25,964.5,34
20170701|2017-05-16 00:00,16,964.75,964.75,964.5,964.75,13
20170701|2017-05-16 00:30,16,964.5,964.5,964,964.25,149
20170701|2017-05-16 01:00,16,964.25,964.75,964.25,964.5,134
20170701|2017-05-16 01:30,16,964.25,965,964.25,965,303
20170701|2017-05-16 02:00,16,964.75,966,964.75,965.5,749
20170701|2017-05-16 02:30,16,965.25,965.5,965,965.25,98
20170701|2017-05-16 03:00,16,965.5,966,965.5,966,125
20170701|2017-05-16 03:30,16,966,966.75,965.5,966.25,447
20170701|2017-05-16 04:00,16,966,966.5,965.75,966.5,466
20170701|2017-05-16 04:30,16,966.25,966.5,965.5,965.75,159
20170701|2017-05-16 05:00,16,965.75,966,965.25,965.75,157
20170701|2017-05-16 05:30,16,965.75,965.75,964.75,965.5,418
20170701|2017-05-16 06:00,16,965.5,965.5,965,965.5,158
20170701|2017-05-16 06:30,16,965.25,967,965.25,967,641
20170701|2017-05-16 07:00,16,967,968.5,967,968,1093
20170701|2017-05-16 07:30,16,968,969,967,967.25,800
20170701|2017-05-16 08:30,16,968.5,971.5,967.5,970.5,9338
20170701|2017-05-16 09:00,16,970.75,971.25,969.25,970,3254
20170701|2017-05-16 09:30,16,970,971.5,969.75,970,3670
20170701|2017-05-16 10:00,16,970.25,970.75,968.5,968.75,2909
20170701|2017-05-16 10:30,16,968.75,969.25,965.75,968.25,5321
20170701|2017-05-16 11:00,16,968.25,969.75,967.75,969.5,2765
20170701|2017-05-16 11:30,16,969.5,972.5,969.25,972.25,3869
20170701|2017-05-16 12:00,16,972.25,973.25,971.25,972.5,4470
20170701|2017-05-16 12:30,16,972.75,974.25,972.5,973.25,4690
20170701|2017-05-16 13:00,16,973.5,977.25,973.25,975.75,14216
20170701|2017-05-16 19:00,17,975.5,975.75,974.25,975.75,1607
20170701|2017-05-16 19:30,17,975.5,975.5,974.75,975,323
20170701|2017-05-16 20:00,17,975,975.75,973.75,975,1329
20170701|2017-05-16 20:30,17,975,975.25,974.5,975,821
20170701|2017-05-16 21:00,17,975.25,977.5,975.25,976.5,955
20170701|2017-05-16 21:30,17,976.5,979,976.5,978.75,1243
20170701|2017-05-16 22:00,17,979,980.5,978.75,980.25,2105
20170701|2017-05-16 22:30,17,980.25,980.5,979.75,980,164
20170701|2017-05-16 23:00,17,980,980.5,979.75,980.25,233
20170701|2017-05-16 23:30,17,980.25,980.5,979.75,979.75,108
20170701|2017-05-17 00:00,17,979.75,980,979.75,979.75,56
20170701|2017-05-17 00:30,17,980,980.25,979.5,979.5,485
20170701|2017-05-17 01:00,17,979.5,979.5,978.25,979.25,309
20170701|2017-05-17 01:30,17,979.25,980.25,979,979,324
20170701|2017-05-17 02:00,17,979,979.5,978.25,978.25,378
20170701|2017-05-17 02:30,17,978.25,979,978.25,978.75,117
20170701|2017-05-17 03:00,17,978.75,979,978.5,979,213
20170701|2017-05-17 03:30,17,979,979,978.75,978.75,139
20170701|2017-05-17 04:00,17,979,979,978.75,978.75,306
20170701|2017-05-17 04:30,17,978.5,979,978.25,979,718
20170701|2017-05-17 05:00,17,979,980,978.75,979.5,421
20170701|2017-05-17 05:30,17,979.75,980,979.5,979.5,90
20170701|2017-05-17 06:00,17,979.5,979.5,978.75,978.75,272
20170701|2017-05-17 06:30,17,978.75,979.75,978.75,979.75,226
20170701|2017-05-17 07:00,17,979.75,979.75,977.75,978.25,957
20170701|2017-05-17 07:30,17,978.25,979,978.25,978.75,415
20170701|2017-05-17 08:30,17,978.5,979.75,974.25,976.25,12151
20170701|2017-05-17 09:00,17,976.25,978.25,975.25,977.5,4888
20170701|2017-05-17 09:30,17,977.5,979.75,977.25,978,3046
20170701|2017-05-17 10:00,17,978,978.5,977.25,977.5,1952
20170701|2017-05-17 10:30,17,977.75,980,977.5,979.25,3144
20170701|2017-05-17 11:00,17,979,979.5,978.25,979.25,1710
20170701|2017-05-17 11:30,17,979.25,979.25,976.5,976.5,1829
20170701|2017-05-17 12:00,17,976.75,977.5,975,975,2592
20170701|2017-05-17 12:30,17,975,976.5,974,975.25,3635
20170701|2017-05-17 13:00,17,975.25,976.75,973.5,975.75,5588
20170701|2017-05-17 19:00,18,972.5,972.5,965.75,966.25,10011
20170701|2017-05-17 19:30,18,966,966.25,963.75,965.5,3345
20170701|2017-05-17 20:00,18,965.5,966,962,962.75,5510
20170701|2017-05-17 20:30,18,962.75,964.5,962.5,964.25,1741
20170701|2017-05-17 21:00,18,964.5,965.25,964,965,993
20170701|2017-05-17 21:30,18,965,967.25,964.5,967.25,1518
20170701|2017-05-17 22:00,18,967.25,967.25,965.25,965.75,633
20170701|2017-05-17 22:30,18,965.75,966,965,965.75,555
20170701|2017-05-17 23:00,18,965.75,965.75,965,965.25,204
20170701|2017-05-17 23:30,18,965.25,966,965,965,365
20170701|2017-05-18 00:00,18,965,965,964.25,964.75,289
20170701|2017-05-18 00:30,18,965,966,964.75,965.25,584
20170701|2017-05-18 01:00,18,965.25,966.25,964,964,1208
20170701|2017-05-18 01:30,18,964,964.25,963.25,963.25,1041
20170701|2017-05-18 02:00,18,963.5,963.75,962.25,962.5,1358
20170701|2017-05-18 02:30,18,962.5,962.75,961.25,961.5,2664
20170701|2017-05-18 03:00,18,961.5,961.75,959.5,959.75,4097
20170701|2017-05-18 03:30,18,959.75,961.5,959.5,960.5,1357
20170701|2017-05-18 04:00,18,960.25,960.25,959.5,959.5,820
20170701|2017-05-18 04:30,18,959.5,959.75,957.75,957.75,2282
20170701|2017-05-18 05:00,18,957.75,957.75,956.25,956.25,1935
20170701|2017-05-18 05:30,18,956.25,956.25,955.25,956.25,1530
20170701|2017-05-18 06:00,18,956.25,957.25,955.25,957.25,2402
20170701|2017-05-18 06:30,18,957.25,958.25,956.75,956.75,1877
20170701|2017-05-18 07:00,18,956.75,957.25,953.75,954.5,4764
20170701|2017-05-18 07:30,18,954.75,955,953.75,955,2533
20170701|2017-05-18 08:30,18,953.5,956,950,953.5,31428
20170701|2017-05-18 09:00,18,953.5,954.5,951.5,954.25,10454
20170701|2017-05-18 09:30,18,954.25,956.75,952.25,956.5,13079
20170701|2017-05-18 10:00,18,956.25,956.75,952,952.75,9364
20170701|2017-05-18 10:30,18,952.75,954.25,951,951.25,7268
20170701|2017-05-18 11:00,18,951.25,951.5,946,949,13698
20170701|2017-05-18 11:30,18,948.75,949.5,946.25,946.5,7220
20170701|2017-05-18 12:00,18,946.25,946.5,943.5,944,8965
20170701|2017-05-18 12:30,18,944,945.5,942.75,945.25,9270
20170701|2017-05-18 13:00,18,945,947.5,944,944.5,13518
20170701|2017-05-18 19:00,19,945.5,946.25,944.5,945.5,2194
20170701|2017-05-18 19:30,19,945.5,946.75,945.25,946.25,504
20170701|2017-05-18 20:00,19,946.5,949.5,946.25,949,3767
20170701|2017-05-18 20:30,19,949,950.75,949,950.25,2165
20170701|2017-05-18 21:00,19,950.25,950.75,948.75,949.5,1166
20170701|2017-05-18 21:30,19,949.75,951,949.75,950,1861
20170701|2017-05-18 22:00,19,950,950.5,949.25,950.5,1002
20170701|2017-05-18 22:30,19,950.25,950.25,949.5,949.75,182
20170701|2017-05-18 23:00,19,949.75,949.75,949.5,949.75,114
20170701|2017-05-18 23:30,19,949.75,950.5,949.75,950.25,276
20170701|2017-05-19 00:00,19,950.25,950.25,949.25,949.75,306
20170701|2017-05-19 00:30,19,949.75,951,949.75,950.75,756
20170701|2017-05-19 01:00,19,950.75,951,949,949.25,459
20170701|2017-05-19 01:30,19,949.25,949.5,948.25,948.25,649
20170701|2017-05-19 02:00,19,948.25,949.25,947.75,949.25,610
20170701|2017-05-19 02:30,19,949.5,949.5,949,949.5,92
20170701|2017-05-19 03:00,19,949.5,950,949.25,949.5,339
20170701|2017-05-19 03:30,19,949.75,950.5,949.25,950.5,466
20170701|2017-05-19 04:00,19,950.5,951.25,950.25,950.75,777
20170701|2017-05-19 04:30,19,950.5,951.5,950.25,950.75,545
20170701|2017-05-19 05:00,19,950.75,953,950.75,952.75,1221
20170701|2017-05-19 05:30,19,952.75,953,951.75,951.75,516
20170701|2017-05-19 06:00,19,951.75,952.75,951.25,952.75,618
20170701|2017-05-19 06:30,19,952.75,953.75,952.5,953.75,1328
20170701|2017-05-19 07:00,19,953.75,953.75,950,950.25,1959
20170701|2017-05-19 07:30,19,950.25,951,950,950.25,668
20170701|2017-05-19 08:30,19,951,955,951,953,13848
20170701|2017-05-19 09:00,19,953,955,952.75,953.75,4102
20170701|2017-05-19 09:30,19,953.75,955,953.5,953.75,5093
20170701|2017-05-19 10:00,19,954,954,952,953.25,4416
20170701|2017-05-19 10:30,19,953.5,953.75,952.5,953.5,2535
20170701|2017-05-19 11:00,19,953.75,956.25,953.25,954.5,5080
20170701|2017-05-19 11:30,19,954.5,955.25,953.5,954.25,2212
20170701|2017-05-19 12:00,19,954.5,955.5,953.25,954.25,3224
20170701|2017-05-19 12:30,19,954.5,954.5,952.25,952.25,4408
20170701|2017-05-19 13:00,19,952.5,953.75,951.25,953.25,7482
20170701|2017-05-21 19:00,22,953,957.5,953,957,2327
20170701|2017-05-21 19:30,22,956.75,958,956.5,957.25,1115
20170701|2017-05-21 20:00,22,957.25,957.75,954.75,956.25,1626
20170701|2017-05-21 20:30,22,956,960.75,956,958.5,3034
20170701|2017-05-21 21:00,22,958.5,959,958.5,958.5,212
20170701|2017-05-21 21:30,22,958.75,959,957.5,957.75,1643
20170701|2017-05-21 22:00,22,957.75,958.25,956.75,957.75,585
20170701|2017-05-21 22:30,22,957.75,958.25,957.75,958,68
20170701|2017-05-21 23:00,22,958,958.25,958,958,51
20170701|2017-05-21 23:30,22,958,958.25,957.75,957.75,41
20170701|2017-05-22 00:00,22,957.75,958,957.75,957.75,63
20170701|2017-05-22 00:30,22,957.75,959.25,957.75,959,555
20170701|2017-05-22 01:00,22,959,959.25,957.5,957.5,366
20170701|2017-05-22 01:30,22,957.75,958,956.75,957.25,522
20170701|2017-05-22 02:00,22,957.25,957.5,956.5,957,261
20170701|2017-05-22 02:30,22,957.25,957.25,956.75,957.25,191
20170701|2017-05-22 03:00,22,957.25,957.25,956.75,956.75,162
20170701|2017-05-22 03:30,22,957,957.25,956.75,957.25,125
20170701|2017-05-22 04:00,22,957.25,957.25,956.5,956.5,235
20170701|2017-05-22 04:30,22,956.75,956.75,955.5,955.75,491
20170701|2017-05-22 05:00,22,955.75,955.75,955.25,955.75,170
20170701|2017-05-22 05:30,22,955.75,956.5,955.5,955.75,165
20170701|2017-05-22 06:00,22,955.75,956.75,955.75,956.25,203
20170701|2017-05-22 06:30,22,956.25,957,956,956.5,259
20170701|2017-05-22 07:00,22,956.5,956.75,954.5,955.5,1052
20170701|2017-05-22 07:30,22,955.5,955.75,954.25,954.75,585
20170701|2017-05-22 08:30,22,955,959.5,954.75,958.75,7019
20170701|2017-05-22 09:00,22,959,961,958.25,959.5,5363
20170701|2017-05-22 09:30,22,959.5,961,959.5,959.75,5016
20170701|2017-05-22 10:00,22,960,960,957.75,958.25,4457
20170701|2017-05-22 10:30,22,958.25,959.5,957.75,958.75,3652
20170701|2017-05-22 11:00,22,958.75,960,958,959.25,2861
20170701|2017-05-22 11:30,22,959.5,959.75,957.75,957.75,1712
20170701|2017-05-22 12:00,22,958,958,956.75,957.75,2689
20170701|2017-05-22 12:30,22,957.75,958,956.75,956.75,2833
20170701|2017-05-22 13:00,22,956.75,958.25,955.75,957.75,7520
20170701|2017-05-22 19:00,23,956.25,957.75,956,957,1160
20170701|2017-05-22 19:30,23,956.75,957.5,955.5,957.25,582
20170701|2017-05-22 20:00,23,957.25,958.5,956.25,958.25,965
20170701|2017-05-22 20:30,23,958,958.25,957.25,958,279
20170701|2017-05-22 21:00,23,957.75,957.75,956.75,956.75,496
20170701|2017-05-22 21:30,23,956.75,957.25,956.5,956.75,402
20170701|2017-05-22 22:00,23,956.75,957,956.25,956.25,90
20170701|2017-05-22 22:30,23,956.25,956.5,956,956.5,140
20170701|2017-05-22 23:00,23,956.25,956.5,956,956,38
20170701|2017-05-22 23:30,23,956,956.5,954.75,955,758
20170701|2017-05-23 00:00,23,955,955,954.75,954.75,179
20170701|2017-05-23 00:30,23,954.75,955,953.5,953.5,645
20170701|2017-05-23 01:00,23,953.5,954.5,953.5,953.75,204
20170701|2017-05-23 01:30,23,953.75,954,952.5,953.5,961
20170701|2017-05-23 02:00,23,953.5,954,953.25,953.75,260
20170701|2017-05-23 02:30,23,954,954,952.75,953,207
20170701|2017-05-23 03:00,23,953,953.25,952.5,952.5,193
20170701|2017-05-23 03:30,23,952.5,952.75,951.5,951.75,662
20170701|2017-05-23 04:00,23,951.75,952.25,951.5,952,400
20170701|2017-05-23 04:30,23,952,952.5,951.5,951.5,520
20170701|2017-05-23 05:00,23,951.5,951.75,951,951.25,1005
20170701|2017-05-23 05:30,23,951.25,951.5,950.75,951,474
20170701|2017-05-23 06:00,23,951.25,952,951,951.25,369
20170701|2017-05-23 06:30,23,951.25,953,951,952.5,686
20170701|2017-05-23 07:00,23,952.25,953.5,951.5,953.5,538
20170701|2017-05-23 07:30,23,953.25,953.5,952.25,953.5,514
20170701|2017-05-23 08:30,23,954.75,959.25,954,957,10467
20170701|2017-05-23 09:00,23,956.75,956.75,954,954.25,4612
20170701|2017-05-23 09:30,23,954.25,954.5,952.75,953.75,4828
20170701|2017-05-23 10:00,23,953.5,953.5,951,952,4234
20170701|2017-05-23 10:30,23,951.75,953.5,951.25,953.25,2369
20170701|2017-05-23 11:00,23,953,953,951.5,951.5,1888
20170701|2017-05-23 11:30,23,951.25,951.25,949.25,950.5,4648
20170701|2017-05-23 12:00,23,950.25,951,949.25,949.5,2015
20170701|2017-05-23 12:30,23,949.75,950,948.75,948.75,2883
20170701|2017-05-23 13:00,23,949,949.75,947,949.5,9717
20170701|2017-05-23 19:00,24,948.5,951.25,948.5,950.25,1567
20170701|2017-05-23 19:30,24,950.25,950.5,949.75,950.5,96
20170701|2017-05-23 20:00,24,950.25,951.5,946.25,946.5,2348
20170701|2017-05-23 20:30,24,946.25,946.5,945,945.5,3566
20170701|2017-05-23 21:00,24,945.5,945.75,945,945,1212
20170701|2017-05-23 21:30,24,945,945.25,944.5,944.75,506
20170701|2017-05-23 22:00,24,944.5,945,944,944.5,958
20170701|2017-05-23 22:30,24,944.5,945.25,944.25,944.75,263
20170701|2017-05-23 23:00,24,944.5,944.75,944.25,944.5,212
20170701|2017-05-23 23:30,24,944.5,944.75,944.25,944.5,99
20170701|2017-05-24 00:00,24,944.5,944.75,944.5,944.5,132
20170701|2017-05-24 00:30,24,944.5,950.25,943,950,3626
20170701|2017-05-24 01:00,24,950.25,950.75,948.25,949.5,1183
20170701|2017-05-24 01:30,24,949.25,950.25,948,948.25,909
20170701|2017-05-24 02:00,24,948.25,949.25,948.25,948.5,275
20170701|2017-05-24 02:30,24,948.5,948.75,948.25,948.5,181
20170701|2017-05-24 03:00,24,948.5,948.75,948.25,948.5,138
20170701|2017-05-24 03:30,24,948.5,949.5,948,949.25,163
20170701|2017-05-24 04:00,24,949.25,949.75,949,949,145
20170701|2017-05-24 04:30,24,949,949.25,948.75,948.75,126
20170701|2017-05-24 05:00,24,949,949,948.25,948.5,263
20170701|2017-05-24 05:30,24,948.5,948.5,948,948.5,125
20170701|2017-05-24 06:00,24,948.5,949,948.25,949,227
20170701|2017-05-24 06:30,24,949,949,948,948,304
20170701|2017-05-24 07:00,24,948.25,949.75,948,949.75,981
20170701|2017-05-24 07:30,24,949.75,952,949.75,951.5,1358
20170701|2017-05-24 08:30,24,951.5,951.75,949,950.5,8265
20170701|2017-05-24 09:00,24,950.75,951.75,948.75,951,3904
20170701|2017-05-24 09:30,24,951,951.75,949.5,951,4667
20170701|2017-05-24 10:00,24,950.75,951,949.25,949.5,2709
20170701|2017-05-24 10:30,24,949.5,949.75,946.5,947.5,5346
20170701|2017-05-24 11:00,24,947.5,948.5,946.75,946.75,2831
20170701|2017-05-24 11:30,24,946.75,948.25,946.25,947.75,2472
20170701|2017-05-24 12:00,24,947.75,949,947.5,948.5,2263
20170701|2017-05-24 12:30,24,948.5,949.75,948.25,948.5,2314
20170701|2017-05-24 13:00,24,948.5,948.75,947,947.75,5557
20170701|2017-05-24 19:00,25,947.75,948.75,947.25,948.5,605
20170701|2017-05-24 19:30,25,948.5,948.75,948.25,948.75,153
20170701|2017-05-24 20:00,25,948.75,950.5,948.5,950,660
20170701|2017-05-24 20:30,25,949.75,949.75,948.5,949.25,250
20170701|2017-05-24 21:00,25,949,949.75,949,949.75,262
20170701|2017-05-24 21:30,25,950,950.5,949.75,949.75,289
20170701|2017-05-24 22:00,25,949.75,950.75,949.75,950.5,376
20170701|2017-05-24 22:30,25,950.25,950.5,950.25,950.5,49
20170701|2017-05-24 23:00,25,950.5,950.5,950.25,950.5,27
20170701|2017-05-24 23:30,25,950.25,950.5,950.25,950.25,26
20170701|2017-05-25 00:00,25,950.5,950.75,950.25,950.75,46
20170701|2017-05-25 00:30,25,950.75,952.25,950.75,952,1281
20170701|2017-05-25 01:00,25,952,952.25,951.75,951.75,608
20170701|2017-05-25 01:30,25,952,952,951.25,951.75,131
20170701|2017-05-25 02:00,25,951.5,951.75,951,951.75,296
20170701|2017-05-25 02:30,25,951.5,951.75,951,951,131
20170701|2017-05-25 03:00,25,951,951.25,950.25,950.5,398
20170701|2017-05-25 03:30,25,950.5,950.75,949.75,950,224
20170701|2017-05-25 04:00,25,950.25,950.75,950,950.25,254
20170701|2017-05-25 04:30,25,950,950.25,949.25,949.5,319
20170701|2017-05-25 05:00,25,949.5,951.75,949.5,950.75,393
20170701|2017-05-25 05:30,25,951,951,950.25,950.5,97
20170701|2017-05-25 06:00,25,950.5,950.75,950,950.75,123
20170701|2017-05-25 06:30,25,950.5,951,950.25,950.25,242
20170701|2017-05-25 07:00,25,950,951.25,950,951,370
20170701|2017-05-25 07:30,25,951,952,951,952,698
20170701|2017-05-25 08:30,25,952,952.25,947.5,947.75,7848
20170701|2017-05-25 09:00,25,947.75,947.75,945.5,946.75,5117
20170701|2017-05-25 09:30,25,946.75,947,945.25,945.25,3110
20170701|2017-05-25 10:00,25,945.5,945.5,943.25,944.75,6692
20170701|2017-05-25 10:30,25,944.75,944.75,941.25,942.75,10516
20170701|2017-05-25 11:00,25,942.5,944,941.75,942,3718
20170701|2017-05-25 11:30,25,942,944.25,942,943.75,3362
20170701|2017-05-25 12:00,25,943.75,944,942.25,942.5,1997
20170701|2017-05-25 12:30,25,942.5,943,941.25,941.5,3184
20170701|2017-05-25 13:00,25,941.25,941.5,938.25,938.5,12074
20170701|2017-05-25 19:00,26,939.5,940,939.5,939.5,1261
20170701|2017-05-25 19:30,26,939.5,940.5,939.5,940.5,296
20170701|2017-05-25 20:00,26,940.5,941,937.5,937.75,1951
20170701|2017-05-25 20:30,26,937.75,937.75,936.5,936.75,1220
20170701|2017-05-25 21:00,26,936.75,936.75,936,936.25,733
20170701|2017-05-25 21:30,26,936.25,936.75,936,936.25,485
20170701|2017-05-25 22:00,26,936.25,936.5,935.75,936,431
20170701|2017-05-25 22:30,26,935.75,936,935.5,936,332
20170701|2017-05-25 23:00,26,935.75,936.25,935.75,936,201
20170701|2017-05-25 23:30,26,936,936.75,936,936.25,68
20170701|2017-05-26 00:00,26,936.5,936.5,936,936,50
20170701|2017-05-26 00:30,26,936,937.75,936,937.75,517
20170701|2017-05-26 01:00,26,937.75,937.75,936.5,936.75,498
20170701|2017-05-26 01:30,26,936.75,937.5,936.25,937.5,477
20170701|2017-05-26 02:00,26,937.25,937.75,936.5,937.5,314
20170701|2017-05-26 02:30,26,937.5,937.5,937,937.25,178
20170701|2017-05-26 03:00,26,937.25,937.5,936.75,937,571
20170701|2017-05-26 03:30,26,937,937.25,936.75,936.75,140
20170701|2017-05-26 04:00,26,936.75,937.5,936.75,937.5,427
20170701|2017-05-26 04:30,26,937.25,937.5,937,937,250
20170701|2017-05-26 05:00,26,937,937.75,937,937.5,418
20170701|2017-05-26 05:30,26,937.5,938.25,937.5,938.25,349
20170701|2017-05-26 06:00,26,938,938,936.75,936.75,546
20170701|2017-05-26 06:30,26,936.75,937.25,936.25,936.25,712
20170701|2017-05-26 07:00,26,936.5,936.75,936,936.75,512
20170701|2017-05-26 07:30,26,937,937,936.25,936.25,431
20170701|2017-05-26 08:30,26,937.5,940,936.25,939.25,6512
20170701|2017-05-26 09:00,26,939,939.75,936.5,937.75,3486
20170701|2017-05-26 09:30,26,938,938.25,935.25,936.25,3755
20170701|2017-05-26 10:00,26,936,936.5,933.5,934.25,6177
20170701|2017-05-26 10:30,26,934,934.25,932.25,932.25,4259
20170701|2017-05-26 11:00,26,932.25,933,930.5,931.25,5682
20170701|2017-05-26 11:30,26,931.25,932.25,928.25,929,8224
20170701|2017-05-26 12:00,26,929,931,928.75,929.75,4596
20170701|2017-05-26 12:30,26,929.75,930.25,928.25,928.25,4057
20170701|2017-05-26 13:00,26,928.25,928.75,925.25,926,13458
20170701|2017-05-29 19:00,30,926,928.5,924.5,925.75,2865
20170701|2017-05-29 19:30,30,925.75,926.5,925,925,569
20170701|2017-05-29 20:00,30,925,925,923.75,923.75,507
20170701|2017-05-29 20:30,30,924,924.75,924,924.25,279
20170701|2017-05-29 21:00,30,924.25,924.25,922.75,922.75,832
20170701|2017-05-29 21:30,30,923,924.25,922.75,923.25,378
20170701|2017-05-29 22:00,30,923.25,924,923.25,923.75,292
20170701|2017-05-29 22:30,30,923.75,924,923.5,923.5,144
20170701|2017-05-29 23:00,30,923.5,923.75,923.25,923.25,164
20170701|2017-05-29 23:30,30,923.25,923.75,923.25,923.5,62
20170701|2017-05-30 00:00,30,923.25,923.5,923.25,923.25,56
20170701|2017-05-30 00:30,30,923.25,924,923.25,923.75,163
20170701|2017-05-30 01:00,30,923.75,924,923.5,923.75,212
20170701|2017-05-30 01:30,30,923.75,925,923.75,924.5,337
20170701|2017-05-30 02:00,30,924.75,924.75,923.75,924.25,210
20170701|2017-05-30 02:30,30,924,924.5,923.75,923.75,182
20170701|2017-05-30 03:00,30,924,925.75,923.5,925.75,547
20170701|2017-05-30 03:30,30,925.5,925.75,924.75,925,197
20170701|2017-05-30 04:00,30,925,926,924.75,925.25,323
20170701|2017-05-30 04:30,30,925.25,925.75,925,925,122
20170701|2017-05-30 05:00,30,925,925.5,924.5,924.5,208
20170701|2017-05-30 05:30,30,924.5,925.25,924.5,924.75,97
20170701|2017-05-30 06:00,30,924.75,925,924,924.25,246
20170701|2017-05-30 06:30,30,924.25,926.25,924,926,687
20170701|2017-05-30 07:00,30,926,927,924.75,925,938
20170701|2017-05-30 07:30,30,925,926,924.5,925.5,564
20170701|2017-05-30 08:30,30,925.75,927.75,921.75,922.25,11771
20170701|2017-05-30 09:00,30,922.25,922.5,917.75,919,8953
20170701|2017-05-30 09:30,30,918.75,919.5,912.5,913.25,12558
20170701|2017-05-30 10:00,30,913.25,913.25,910.5,910.75,7701
20170701|2017-05-30 10:30,30,910.75,914,910.5,913.75,5856
20170701|2017-05-30 11:00,30,913.75,915.75,912,912.75,6056
20170701|2017-05-30 11:30,30,912.75,913.75,911.5,913,3643
20170701|2017-05-30 12:00,30,913.25,916.25,912.75,915.25,4962
20170701|2017-05-30 12:30,30,915.25,915.5,913.25,913.5,4246
20170701|2017-05-30 13:00,30,913.75,914.25,911.5,912,6854
20170701|2017-05-30 19:00,31,915.25,917.75,914.5,916.75,2668
20170701|2017-05-30 19:30,31,916.75,918.75,916.25,918.75,1814
20170701|2017-05-30 20:00,31,918.75,920.5,917,918.25,4252
20170701|2017-05-30 20:30,31,918,918.75,914.25,915,2090
20170701|2017-05-30 21:00,31,915,915.75,914,915,817
20170701|2017-05-30 21:30,31,914.75,914.75,913.5,913.75,741
20170701|2017-05-30 22:00,31,913.5,915,913.5,914.5,611
20170701|2017-05-30 22:30,31,914.5,914.75,914,914.25,156
20170701|2017-05-30 23:00,31,914.25,914.5,914,914.25,65
20170701|2017-05-30 23:30,31,914.25,914.75,914.25,914.5,57
20170701|2017-05-31 00:00,31,914.5,914.75,914.5,914.5,50
20170701|2017-05-31 00:30,31,914.75,914.75,912,912.25,1760
20170701|2017-05-31 01:00,31,912,912.5,910.25,910.25,2112
20170701|2017-05-31 01:30,31,910.5,911.75,909.5,911.5,1142
20170701|2017-05-31 02:00,31,911.5,914.5,911.5,913.5,1148
20170701|2017-05-31 02:30,31,913.5,914.5,913.5,914.25,308
20170701|2017-05-31 03:00,31,914,914.5,913.75,914,689
20170701|2017-05-31 03:30,31,914.25,915.25,914,914.75,607
20170701|2017-05-31 04:00,31,914.75,915.25,914.75,915.25,262
20170701|2017-05-31 04:30,31,915.25,915.5,914.25,914.25,576
20170701|2017-05-31 05:00,31,914.25,914.75,913.75,914.5,312
20170701|2017-05-31 05:30,31,914.5,915,914.25,915,175
20170701|2017-05-31 06:00,31,915,915.25,914.5,914.75,287
20170701|2017-05-31 06:30,31,914.75,915.75,914.5,915.5,382
20170701|2017-05-31 07:00,31,915.5,916,914.5,915,1429
20170701|2017-05-31 07:30,31,914.75,915,913.75,915,725
20170701|2017-05-31 08:30,31,915,916.75,912,914.25,10990
20170701|2017-05-31 09:00,31,914.25,914.5,910.5,913,6036
20170701|2017-05-31 09:30,31,913,917,912.75,914.75,7611
20170701|2017-05-31 10:00,31,915,919.25,914.5,919,6815
20170701|2017-05-31 10:30,31,918.75,918.75,914,916.75,5141
20170701|2017-05-31 11:00,31,916.75,917,914.25,916,3100
20170701|2017-05-31 11:30,31,916.25,916.25,913.25,915.25,3946
20170701|2017-05-31 12:00,31,915.25,915.5,912,912.25,3353
20170701|2017-05-31 12:30,31,912.25,913.75,911.75,913.25,3406
20170701|2017-05-31 13:00,31,913.25,917.5,912.75,916,7270
20170701|2017-05-31 19:00,1,916,916.5,915.25,915.75,891
20170701|2017-05-31 19:30,1,915.75,916.75,915.25,916.75,269
20170701|2017-05-31 20:00,1,917,917.75,915.5,916.25,688
20170701|2017-05-31 20:30,1,916.5,918.5,916.5,917.25,1290
20170701|2017-05-31 21:00,1,916.75,917,915.5,915.75,518
20170701|2017-05-31 21:30,1,915.75,917.25,915.75,916.75,217
20170701|2017-05-31 22:00,1,916.75,918,916.5,917.25,392
20170701|2017-05-31 22:30,1,917.25,917.75,917.25,917.75,64
20170701|2017-05-31 23:00,1,917.75,918,917.75,918,128
20170701|2017-05-31 23:30,1,918,918,917.25,917.75,95
20170701|2017-06-01 00:00,1,917.75,917.75,917.5,917.75,43
20170701|2017-06-01 00:30,1,917.5,917.75,916,916.75,460
20170701|2017-06-01 01:00,1,916.75,917,916,916.25,181
20170701|2017-06-01 01:30,1,916.25,917,916,916.75,387
20170701|2017-06-01 02:00,1,916.5,917.5,916,917.25,146
20170701|2017-06-01 02:30,1,917.25,917.25,916.5,916.75,150
20170701|2017-06-01 03:00,1,916.75,916.75,916.5,916.75,78
20170701|2017-06-01 03:30,1,916.5,917.25,916.25,917,169
20170701|2017-06-01 04:00,1,917.25,917.5,916.75,917.25,175
20170701|2017-06-01 04:30,1,917.25,917.75,916.75,917.5,193
20170701|2017-06-01 05:00,1,917.5,917.75,917.25,917.5,119
20170701|2017-06-01 05:30,1,917.75,918.5,917.5,918.5,339
20170701|2017-06-01 06:00,1,918.5,918.75,918,918.25,141
20170701|2017-06-01 06:30,1,918.25,918.25,918,918,208
20170701|2017-06-01 07:00,1,918,920,917.75,920,744
20170701|2017-06-01 07:30,1,919.75,920.75,919.5,920.75,585
20170701|2017-06-01 08:30,1,919,920.5,915.25,917.75,11160
20170701|2017-06-01 09:00,1,917.75,918.25,916.25,917.75,3763
20170701|2017-06-01 09:30,1,917.75,918,913.5,914.25,6338
20170701|2017-06-01 10:00,1,914,915.75,912.5,915,4467
20170701|2017-06-01 10:30,1,914.75,915,913,914.5,2882
20170701|2017-06-01 11:00,1,914.25,914.5,912.5,912.75,3044
20170701|2017-06-01 11:30,1,912.75,915.75,912,915,3658
20170701|2017-06-01 12:00,1,915,915.5,914.25,915,1692
20170701|2017-06-01 12:30,1,915.25,916.25,914,914.5,2584
20170701|2017-06-01 13:00,1,914.5,915.75,911.5,913.5,6627
20170701|2017-06-01 19:00,2,912.25,913,912.25,913,543
20170701|2017-06-01 19:30,2,913,913,912.25,913,160
20170701|2017-06-01 20:00,2,913,913.25,910.75,911.75,851
20170701|2017-06-01 20:30,2,912,914,912,912.75,468
20170701|2017-06-01 21:00,2,912.75,913.25,912.75,913.25,153
20170701|2017-06-01 21:30,2,913.25,913.5,912,913.25,438
20170701|2017-06-01 22:00,2,913.25,916.25,913.25,915.75,887
20170701|2017-06-01 22:30,2,915.75,916,915,915,426
20170701|2017-06-01 23:00,2,915.25,915.25,915,915.25,43
20170701|2017-06-01 23:30,2,915.25,915.5,915.25,915.25,19
20170701|2017-06-02 00:00,2,915.25,915.5,915,915,58
20170701|2017-06-02 00:30,2,915.25,915.5,913.5,913.5,499
20170701|2017-06-02 01:00,2,913.75,914.5,913.25,913.25,295
20170701|2017-06-02 01:30,2,913.5,914,912.75,913,407
20170701|2017-06-02 02:00,2,912.75,914,912.75,913.75,130
20170701|2017-06-02 02:30,2,914,914,913.5,913.5,63
20170701|2017-06-02 03:00,2,913.75,913.75,912.5,913,374
20170701|2017-06-02 03:30,2,913,913,912.75,912.75,123
20170701|2017-06-02 04:00,2,912.75,913,911.25,912,396
20170701|2017-06-02 04:30,2,912,912.75,911.5,911.75,193
20170701|2017-06-02 05:00,2,911.5,914.25,911.5,913.75,366
20170701|2017-06-02 05:30,2,914,914.25,913,913.25,275
20170701|2017-06-02 06:00,2,913.25,914.25,913.25,914,202
20170701|2017-06-02 06:30,2,914.25,915.5,914.25,914.75,388
20170701|2017-06-02 07:00,2,914.75,915.75,914,915.5,603
20170701|2017-06-02 07:30,2,915.25,916.75,915.25,915.75,1103
20170701|2017-06-02 08:30,2,914.75,921.25,914.75,920.5,14472
20170701|2017-06-02 09:00,2,920.5,924,919.25,921.5,8076
20170701|2017-06-02 09:30,2,921.5,923.25,920.5,921,4055
20170701|2017-06-02 10:00,2,921.25,922,919.5,921.5,3035
20170701|2017-06-02 10:30,2,921.25,921.25,917.75,917.75,4142
20170701|2017-06-02 11:00,2,918,920,917.25,920,2505
20170701|2017-06-02 11:30,2,920,921.25,919.25,921,2233
20170701|2017-06-02 12:00,2,920.75,923.5,920.75,921.75,4090
20170701|2017-06-02 12:30,2,921.75,922.75,920.75,921.5,2527
20170701|2017-06-02 13:00,2,921.75,924,920.5,923.5,7020
20170701|2017-06-04 19:00,5,924.5,925.75,920.5,923,4660
20170701|2017-06-04 19:30,5,922.75,923.75,922,923.25,848
20170701|2017-06-04 20:00,5,923.25,926.5,922.75,926,2774
20170701|2017-06-04 20:30,5,926,926,923,923.5,1291
20170701|2017-06-04 21:00,5,923.5,923.75,921.5,923.25,1442
20170701|2017-06-04 21:30,5,923.25,923.75,922.25,923.25,926
20170701|2017-06-04 22:00,5,923.25,923.75,923,923.5,271
20170701|2017-06-04 22:30,5,923.75,923.75,923,923.75,151
20170701|2017-06-04 23:00,5,923.75,924,923.5,923.75,44
20170701|2017-06-04 23:30,5,923.5,923.5,923,923.5,40
20170701|2017-06-05 00:00,5,923.5,923.75,923.5,923.5,27
20170701|2017-06-05 00:30,5,923.75,923.75,922.5,922.75,347
20170701|2017-06-05 01:00,5,923,923.75,923,923.5,93
20170701|2017-06-05 01:30,5,923.25,923.25,920.5,921.5,1486
20170701|2017-06-05 02:00,5,921.25,922,921.25,921.5,137
20170701|2017-06-05 02:30,5,921.25,922.5,921.25,922.25,162
20170701|2017-06-05 03:00,5,922.25,922.5,922,922,151
20170701|2017-06-05 03:30,5,922,922.5,921.75,922.25,273
20170701|2017-06-05 04:00,5,922.25,923.5,922.25,922.75,352
20170701|2017-06-05 04:30,5,922.75,922.75,922.5,922.5,189
20170701|2017-06-05 05:00,5,922.75,922.75,922.25,922.25,147
20170701|2017-06-05 05:30,5,922.25,922.25,921.25,921.25,297
20170701|2017-06-05 06:00,5,921.25,921.25,920.25,920.25,271
20170701|2017-06-05 06:30,5,920.5,920.5,918.75,919.25,770
20170701|2017-06-05 07:00,5,919,923.25,917.75,923.25,1843
20170701|2017-06-05 07:30,5,923.5,923.75,921.75,922,932
20170701|2017-06-05 08:30,5,922.75,924.5,918.5,924.25,10893
20170701|2017-06-05 09:00,5,924.5,925.75,922.75,925.5,5151
20170701|2017-06-05 09:30,5,925.75,926.25,922,922.75,5427
20170701|2017-06-05 10:00,5,922.75,923.75,920.75,922.25,3461
20170701|2017-06-05 10:30,5,922.5,923.75,919,920,3290
20170701|2017-06-05 11:00,5,920,920.75,919,920,1542
20170701|2017-06-05 11:30,5,920.25,921.75,919,919.5,2180
20170701|2017-06-05 12:00,5,919.25,923,919.25,922.5,2629
20170701|2017-06-05 12:30,5,922.5,923.75,921.25,921.75,2601
20170701|2017-06-05 13:00,5,921.75,923.75,920.75,921,5152
20170701|2017-06-05 19:00,6,921,922,920,922,767
20170701|2017-06-05 19:30,6,921.75,922.5,921.5,922,199
20170701|2017-06-05 20:00,6,922,922.5,921.25,922,502
20170701|2017-06-05 20:30,6,922,922.5,921.75,922.25,209
20170701|2017-06-05 21:00,6,922.25,922.5,922,922.25,78
20170701|2017-06-05 21:30,6,922.5,923.25,920.75,920.75,391
20170701|2017-06-05 22:00,6,920.75,921.5,920,921.5,252
20170701|2017-06-05 22:30,6,921.5,921.5,921.25,921.25,11
20170701|2017-06-05 23:00,6,921.5,921.75,921.5,921.75,24
20170701|2017-06-05 23:30,6,921.75,921.75,921.5,921.5,5
20170701|2017-06-06 00:00,6,921.75,922.25,921.75,922,58
20170701|2017-06-06 00:30,6,922.25,922.5,920.75,922.25,379
20170701|2017-06-06 01:00,6,922.25,924,922.25,922.75,456
20170701|2017-06-06 01:30,6,923,923.5,922.5,922.75,225
20170701|2017-06-06 02:00,6,922.75,923,922.25,922.25,158
20170701|2017-06-06 02:30,6,922.25,922.5,922.25,922.25,67
20170701|2017-06-06 03:00,6,922.25,922.75,922.25,922.5,123
20170701|2017-06-06 03:30,6,922.5,923.5,922.5,923.25,95
20170701|2017-06-06 04:00,6,923.25,924.25,922.75,924.25,277
20170701|2017-06-06 04:30,6,924,924.25,923.75,924.25,76
20170701|2017-06-06 05:00,6,924,924.5,924,924.25,133
20170701|2017-06-06 05:30,6,924.5,925,924.25,924.75,332
20170701|2017-06-06 06:00,6,924.75,925,924.5,925,195
20170701|2017-06-06 06:30,6,924.75,925,924.25,924.75,394
20170701|2017-06-06 07:00,6,924.75,925,923.75,923.75,476
20170701|2017-06-06 07:30,6,923.75,924.25,923.5,923.75,345
20170701|2017-06-06 08:30,6,924.25,933.5,923.5,933,21231
20170701|2017-06-06 09:00,6,932.75,934.25,931,932.5,8457
20170701|2017-06-06 09:30,6,932.5,933.75,931.25,931.5,5217
20170701|2017-06-06 10:00,6,931.75,932.25,929,930,5305
20170701|2017-06-06 10:30,6,930,930.25,928.25,928.5,2990
20170701|2017-06-06 11:00,6,928.75,929.25,926.75,927.25,4703
20170701|2017-06-06 11:30,6,927,928.75,926.25,928,3727
20170701|2017-06-06 12:00,6,927.75,928.25,925.75,926.25,2370
20170701|2017-06-06 12:30,6,926.25,927.25,924.75,927.25,3681
20170701|2017-06-06 13:00,6,927.25,928,922.5,924.5,7690
20170701|2017-06-06 19:00,7,924.5,928.75,924.5,928.25,1868
20170701|2017-06-06 19:30,7,928.25,929,928.25,928.75,431
20170701|2017-06-06 20:00,7,928.75,930,928,928.5,1297
20170701|2017-06-06 20:30,7,928.5,929,925.75,927.5,1078
20170701|2017-06-06 21:00,7,927.5,927.75,926.25,926.5,263
20170701|2017-06-06 21:30,7,926.5,928.25,926.5,927,392
20170701|2017-06-06 22:00,7,927,927.25,926.75,926.75,120
20170701|2017-06-06 22:30,7,926.75,927,926.5,926.75,27
20170701|2017-06-06 23:00,7,926.75,927,926.5,926.75,18
20170701|2017-06-06 23:30,7,926.75,927.75,926.75,927.75,171
20170701|2017-06-07 00:00,7,927.5,928.25,927.5,928,59
20170701|2017-06-07 00:30,7,928,928,925.5,926,413
20170701|2017-06-07 01:00,7,926,926.75,925.5,925.75,343
20170701|2017-06-07 01:30,7,925.75,926.5,925.75,926.25,126
20170701|2017-06-07 02:00,7,926,926,925.5,926,127
20170701|2017-06-07 02:30,7,925.75,926,925.75,926,50
20170701|2017-06-07 03:00,7,926.25,926.25,925.75,926,87
20170701|2017-06-07 03:30,7,926,926.25,925.75,926.25,129
20170701|2017-06-07 04:00,7,926,927,926,926.5,92
20170701|2017-06-07 04:30,7,926.75,928.25,926.75,928.25,363
20170701|2017-06-07 05:00,7,928.25,928.75,928,928.25,363
20170701|2017-06-07 05:30,7,928,928.5,927.75,928,210
20170701|2017-06-07 06:00,7,928.25,928.75,927.25,927.75,391
20170701|2017-06-07 06:30,7,927.75,930.5,927.5,930,1887
20170701|2017-06-07 07:00,7,930.25,930.25,929,929.75,1359
20170701|2017-06-07 07:30,7,930,931.25,929.5,931,1065
20170701|2017-06-07 08:30,7,931.75,933.75,930.25,933.75,12227
20170701|2017-06-07 09:00,7,933.5,934.5,932.25,934,6338
20170701|2017-06-07 09:30,7,934.25,934.25,929.75,932,5995
20170701|2017-06-07 10:00,7,931.75,934,930.25,931.25,4542
20170701|2017-06-07 10:30,7,931.5,934,931.25,931.25,4164
20170701|2017-06-07 11:00,7,931.25,932.75,930.5,931.25,3193
20170701|2017-06-07 11:30,7,931.25,932.5,931,932.25,2868
20170701|2017-06-07 12:00,7,932.25,933.5,932,933.25,3467
20170701|2017-06-07 12:30,7,933,933.25,929.5,929.5,5488
20170701|2017-06-07 13:00,7,929.75,931.5,928.75,930.25,6485
20170701|2017-06-07 19:00,8,931,933.5,930.75,933.25,1239
20170701|2017-06-07 19:30,8,933.5,933.5,932.75,932.75,460
20170701|2017-06-07 20:00,8,932.5,933.75,932,933.25,960
20170701|2017-06-07 20:30,8,933.25,934,933.25,933.5,383
20170701|2017-06-07 21:00,8,933.5,933.75,933.25,933.5,120
20170701|2017-06-07 21:30,8,933.75,933.75,933.25,933.5,321
20170701|2017-06-07 22:00,8,933.75,935,933.5,935,1150
20170701|2017-06-07 22:30,8,935.25,936,935,935.25,733
20170701|2017-06-07 23:00,8,935.25,935.75,935,935.5,76
20170701|2017-06-07 23:30,8,935.75,936,935.5,936,67
20170701|2017-06-08 00:00,8,936,936,935.75,936,129
20170701|2017-06-08 00:30,8,936,936,934,934.75,781
20170701|2017-06-08 01:00,8,935,935.5,934.5,935.5,342
20170701|2017-06-08 01:30,8,935.25,936.5,935.25,936.5,582
20170701|2017-06-08 02:00,8,936.5,936.5,935.75,935.75,338
20170701|2017-06-08 02:30,8,935.75,937,935.75,936.5,368
20170701|2017-06-08 03:00,8,936.5,936.75,936.5,936.5,79
20170701|2017-06-08 03:30,8,936.5,937,936.5,937,251
20170701|2017-06-08 04:00,8,937,937.75,936.75,937.5,763
20170701|2017-06-08 04:30,8,937.25,938,937.25,937.75,606
20170701|2017-06-08 05:00,8,937.75,940.25,937.75,939.25,2403
20170701|2017-06-08 05:30,8,939.5,940.25,939.25,939.75,654
20170701|2017-06-08 06:00,8,939.5,940,939,939,797
20170701|2017-06-08 06:30,8,939,939.25,937.75,938,735
20170701|2017-06-08 07:00,8,938,939.5,938,938,1753
20170701|2017-06-08 07:30,8,938.25,938.75,936.75,938.25,1573
20170701|2017-06-08 08:30,8,939,941,937,937.25,12781
20170701|2017-06-08 09:00,8,937.5,942,937.25,941.75,9094
20170701|2017-06-08 09:30,8,941.75,942.5,939.75,941.5,7362
20170701|2017-06-08 10:00,8,941.75,943.75,941,943.25,7304
20170701|2017-06-08 10:30,8,943.5,944.75,942.25,943,5698
20170701|2017-06-08 11:00,8,943,943.75,941.75,942,3219
20170701|2017-06-08 11:30,8,942,943.25,939.5,939.75,3285
20170701|2017-06-08 12:00,8,939.75,940.25,937.25,938.75,6805
20170701|2017-06-08 12:30,8,938.75,940.25,937,937.75,3763
20170701|2017-06-08 13:00,8,938,938.75,936.75,937.5,5123
20170701|2017-06-08 19:00,9,937,938.75,936.25,938,967
20170701|2017-06-08 19:30,9,938,939.25,938,939.25,154
20170701|2017-06-08 20:00,9,939.25,940.5,938.5,940.5,869
20170701|2017-06-08 20:30,9,940.5,940.5,938.5,939.5,636
20170701|2017-06-08 21:00,9,939.5,939.5,938,938.5,305
20170701|2017-06-08 21:30,9,938.5,938.5,937.5,937.75,448
20170701|2017-06-08 22:00,9,937.75,938.5,937.75,938.5,208
20170701|2017-06-08 22:30,9,938.75,939,938.75,939,41
20170701|2017-06-08 23:00,9,939.25,939.25,939,939,71
20170701|2017-06-08 23:30,9,939,939,938.5,938.75,55
20170701|2017-06-09 00:00,9,938.5,938.5,938.25,938.5,103
20170701|2017-06-09 00:30,9,938.5,939.25,938.25,939,286
20170701|2017-06-09 01:00,9,939,939,938,938.25,256
20170701|2017-06-09 01:30,9,938.5,938.5,938,938.5,230
20170701|2017-06-09 02:00,9,938.5,939,938.25,938.75,323
20170701|2017-06-09 02:30,9,939,939,938,938.5,224
20170701|2017-06-09 03:00,9,938.25,938.25,937,937.25,369
20170701|2017-06-09 03:30,9,937.5,937.75,934,934,1594
20170701|2017-06-09 04:00,9,934,935,934,935,440
20170701|2017-06-09 04:30,9,935,935.25,934.5,935,423
20170701|2017-06-09 05:00,9,935,935.25,933.75,934.25,432
20170701|2017-06-09 05:30,9,934.25,936.25,934.25,936.25,245
20170701|2017-06-09 06:00,9,936.25,938,936.25,937.5,454
20170701|2017-06-09 06:30,9,937.5,938.25,937.5,938.25,293
20170701|2017-06-09 07:00,9,938.25,938.5,936.75,938.25,480
20170701|2017-06-09 07:30,9,938.25,940.5,938.25,940,1229
20170701|2017-06-09 08:30,9,940,941.75,937.25,938.5,13291
20170701|2017-06-09 09:00,9,938.5,941.75,938,941,6178
20170701|2017-06-09 09:30,9,941,943.75,940.5,942.25,8152
20170701|2017-06-09 10:00,9,942.5,944,941.25,943.25,3757
20170701|2017-06-09 10:30,9,943.25,943.25,941.25,942.75,3471
20170701|2017-06-09 11:00,9,942.75,943.5,932.75,938.5,20926
20170701|2017-06-09 11:30,9,938.25,940,937.75,939,4578
20170701|2017-06-09 12:00,9,939,942,939,941,4071
20170701|2017-06-09 12:30,9,941.25,942.25,941,941.25,2375
20170701|2017-06-09 13:00,9,941.25,942.25,941,941.75,5140
20170701|2017-06-11 19:00,12,942,943.25,938.75,940.75,2850
20170701|2017-06-11 19:30,12,941,942.5,940,942.25,630
20170701|2017-06-11 20:00,12,942,942.5,937.75,938.25,1805
20170701|2017-06-11 20:30,12,938,940.5,938,940.5,595
20170701|2017-06-11 21:00,12,940.5,941.5,940,941,275
20170701|2017-06-11 21:30,12,941.25,941.25,940,940.25,331
20170701|2017-06-11 22:00,12,940.5,940.5,939.25,939.5,209
20170701|2017-06-11 22:30,12,939.5,939.5,939.25,939.25,79
20170701|2017-06-11 23:00,12,939.25,939.25,939.25,939.25,22
20170701|2017-06-11 23:30,12,939.25,939.5,939,939,85
20170701|2017-06-12 00:00,12,939,939,938.75,939,54
20170701|2017-06-12 00:30,12,939.25,940.75,939,940.25,273
20170701|2017-06-12 01:00,12,940.5,941,940.5,940.75,435
20170701|2017-06-12 01:30,12,940.5,941.75,940.5,941.75,545
20170701|2017-06-12 02:00,12,941.75,941.75,941,941.25,269
20170701|2017-06-12 02:30,12,941,941.75,941,941.75,100
20170701|2017-06-12 03:00,12,941.5,941.5,940.25,941.5,219
20170701|2017-06-12 03:30,12,941.5,941.75,940.25,940.75,186
20170701|2017-06-12 04:00,12,941,941,938.75,938.75,524
20170701|2017-06-12 04:30,12,938.75,939.5,938.75,939,196
20170701|2017-06-12 05:00,12,939.25,939.25,938,938.25,367
20170701|2017-06-12 05:30,12,938,938.25,937.5,938,659
20170701|2017-06-12 06:00,12,938,938.25,936.5,936.75,311
20170701|2017-06-12 06:30,12,936.75,936.75,936.25,936.5,375
20170701|2017-06-12 07:00,12,936.5,937.25,934.5,935,1469
20170701|2017-06-12 07:30,12,935,936.25,934.75,935.75,583
20170701|2017-06-12 08:30,12,935.25,936.75,933.5,934.25,10648
20170701|2017-06-12 09:00,12,934,936.75,933,935.75,4931
20170701|2017-06-12 09:30,12,935.75,938.75,935.75,938,5555
20170701|2017-06-12 10:00,12,938,940,936.5,937.5,5097
20170701|2017-06-12 10:30,12,937.5,937.75,935.5,935.75,2409
20170701|2017-06-12 11:00,12,935.5,936.25,933,933.75,5426
20170701|2017-06-12 11:30,12,933.75,933.75,931,932.5,6696
20170701|2017-06-12 12:00,12,932.25,933.75,931.5,931.75,2654
20170701|2017-06-12 12:30,12,932,932.5,930.25,931.25,5360
20170701|2017-06-12 13:00,12,931.25,932,930.25,932,6142
20170701|2017-06-12 19:00,13,933.75,935,933,934.5,1688
20170701|2017-06-12 19:30,13,934.5,934.5,933.25,933.5,317
20170701|2017-06-12 20:00,13,933.25,933.75,932.5,933,1111
20170701|2017-06-12 20:30,13,933,934.75,933,934.5,302
20170701|2017-06-12 21:00,13,934.5,934.75,933.5,933.5,292
20170701|2017-06-12 21:30,13,933.75,934,932.25,932.25,350
20170701|2017-06-12 22:00,13,932.25,933.25,932.25,933,291
20170701|2017-06-12 22:30,13,933,933.25,932.5,932.5,64
20170701|2017-06-12 23:00,13,932.5,932.5,932.5,932.5,9
20170701|2017-06-12 23:30,13,932.5,933,932.5,932.75,28
20170701|2017-06-13 00:00,13,933,933,932.25,932.25,74
20170701|2017-06-13 00:30,13,932.25,933.75,932.25,933.5,271
20170701|2017-06-13 01:00,13,933.75,934,933.25,933.5,395
20170701|2017-06-13 01:30,13,933.75,934,932.75,933.75,260
20170701|2017-06-13 02:00,13,933.75,934.25,933,933,219
20170701|2017-06-13 02:30,13,933,933.25,932.5,933.25,140
20170701|2017-06-13 03:00,13,933.25,933.75,933.25,933.5,102
20170701|2017-06-13 03:30,13,933.25,935,933.25,935,213
20170701|2017-06-13 04:00,13,934.75,935.25,934.5,934.75,297
20170701|2017-06-13 04:30,13,934.75,935.25,934.5,934.5,219
20170701|2017-06-13 05:00,13,934.75,934.75,933.25,933.5,353
20170701|2017-06-13 05:30,13,933.5,934,933.5,933.75,50
20170701|2017-06-13 06:00,13,933.75,935,933.75,934.75,366
20170701|2017-06-13 06:30,13,934.75,935.25,934.25,935,312
20170701|2017-06-13 07:00,13,935.25,936.75,934.75,935.75,1102
20170701|2017-06-13 07:30,13,935.75,936,934,934.75,637
20170701|2017-06-13 08:30,13,935.75,938.25,933.25,937.5,13171
20170701|2017-06-13 09:00,13,937.5,939,936.25,938.75,4491
20170701|2017-06-13 09:30,13,939,941.5,938.5,938.75,8666
20170701|2017-06-13 10:00,13,938.75,939.25,937.5,938.25,4268
20170701|2017-06-13 10:30,13,938.5,939,937.5,938.5,3269
20170701|2017-06-13 11:00,13,938.75,939.5,937.75,938.25,3077
20170701|2017-06-13 11:30,13,938.25,939.75,937,937.25,4846
20170701|2017-06-13 12:00,13,937.25,937.25,933,934,7120
20170701|2017-06-13 12:30,13,934.25,935,932.5,932.5,3097
20170701|2017-06-13 13:00,13,932.5,933.75,931.75,933.25,5947
20170701|2017-06-13 19:00,14,932,934,932,933.5,556
20170701|2017-06-13 19:30,14,933.5,933.75,933.25,933.5,132
20170701|2017-06-13 20:00,14,933.75,936,933.75,934.75,1167
20170701|2017-06-13 20:30,14,934.75,935.5,934.5,935.25,275
20170701|2017-06-13 21:00,14,935,935.5,934.5,934.5,295
20170701|2017-06-13 21:30,14,934.75,935.5,934.75,935.5,134
20170701|2017-06-13 22:00,14,935.5,936.25,935.25,936,506
20170701|2017-06-13 22:30,14,936,936,935.25,935.5,129
20170701|2017-06-13 23:00,14,935.5,935.5,933.75,934,185
20170701|2017-06-13 23:30,14,934.25,935,934.25,935,98
20170701|2017-06-14 00:00,14,935,935,934.75,935,37
20170701|2017-06-14 00:30,14,935,936.5,935,936.5,428
20170701|2017-06-14 01:00,14,936.5,936.5,935.75,935.75,286
20170701|2017-06-14 01:30,14,935.75,936.5,935.5,936.25,278
20170701|2017-06-14 02:00,14,936.5,937.75,935.25,937.75,890
20170701|2017-06-14 02:30,14,938,938,937,937.5,389
20170701|2017-06-14 03:00,14,937.5,937.75,936.5,936.75,454
20170701|2017-06-14 03:30,14,937,937.25,936.25,937,386
20170701|2017-06-14 04:00,14,937,937.5,936.75,937.5,187
20170701|2017-06-14 04:30,14,937.5,938,937,937.25,237
20170701|2017-06-14 05:00,14,937.25,938,937.25,937.75,321
20170701|2017-06-14 05:30,14,937.75,937.75,936.75,937.25,275
20170701|2017-06-14 06:00,14,937.25,937.5,937,937.5,139
20170701|2017-06-14 06:30,14,937.25,937.5,936.5,936.5,226
20170701|2017-06-14 07:00,14,936.5,937,936.25,937,448
20170701|2017-06-14 07:30,14,937,937,935.5,936.25,651
20170701|2017-06-14 08:30,14,936.5,939,935.75,937.25,8552
20170701|2017-06-14 09:00,14,937.25,937.25,933.5,934.5,6784
20170701|2017-06-14 09:30,14,934.75,935.5,934,935,3368
20170701|2017-06-14 10:00,14,935,937,935,935.25,2991
20170701|2017-06-14 10:30,14,935.25,937.25,935.25,936.75,2546
20170701|2017-06-14 11:00,14,936.75,937.5,935.75,937.25,2489
20170701|2017-06-14 11:30,14,937.25,937.5,933,934,5880
20170701|2017-06-14 12:00,14,934,934.5,932.25,932.25,3858
20170701|2017-06-14 12:30,14,932.25,933,931,931.5,4217
20170701|2017-06-14 13:00,14,931.75,933.5,931.5,931.75,3891
20170701|2017-06-14 19:00,15,931.75,932.25,930.75,931.75,802
20170701|2017-06-14 19:30,15,931.75,932,930.75,932,241
20170701|2017-06-14 20:00,15,932,932,930,931,1796
20170701|2017-06-14 20:30,15,931,931.5,930.25,930.75,539
20170701|2017-06-14 21:00,15,930.75,930.75,929.5,930,633
20170701|2017-06-14 21:30,15,930,930.25,929.75,930.25,161
20170701|2017-06-14 22:00,15,930,930.75,929.75,930.75,392
20170701|2017-06-14 22:30,15,930.5,930.5,930,930,74
20170701|2017-06-14 23:00,15,930,930.5,930,930.25,70
20170701|2017-06-14 23:30,15,930.25,930.5,929.75,929.75,78
20170701|2017-06-15 00:00,15,930,930.75,930,930.5,122
20170701|2017-06-15 00:30,15,930.75,932.25,930.75,931.5,606
20170701|2017-06-15 01:00,15,931.25,933.5,931.25,932,851
20170701|2017-06-15 01:30,15,932,932,931,931.75,188
20170701|2017-06-15 02:00,15,931.75,932.75,930.5,930.75,945
20170701|2017-06-15 02:30,15,930.75,930.75,930,930.5,289
20170701|2017-06-15 03:00,15,930.75,930.75,929,929.25,887
20170701|2017-06-15 03:30,15,929.25,930,929,929.5,398
20170701|2017-06-15 04:00,15,929.25,930,929,929.75,260
20170701|2017-06-15 04:30,15,929.5,930,929.5,929.75,187
20170701|2017-06-15 05:00,15,929.5,929.75,927.75,928,1216
20170701|2017-06-15 05:30,15,928,928.25,927.25,927.5,1110
20170701|2017-06-15 06:00,15,927.5,927.75,927,927,650
20170701|2017-06-15 06:30,15,927,927.75,926.75,927.25,741
20170701|2017-06-15 07:00,15,927.25,927.5,926.75,927,1053
20170701|2017-06-15 07:30,15,927.25,927.5,926.25,926.75,1084
20170701|2017-06-15 08:30,15,927.5,929.25,925.5,929,11249
20170701|2017-06-15 09:00,15,929,933.75,928.5,932.25,9487
20170701|2017-06-15 09:30,15,932.25,934.75,931.75,934.5,4632
20170701|2017-06-15 10:00,15,934.25,935.75,933.75,935.25,4578
20170701|2017-06-15 10:30,15,935.25,935.5,933.25,934,3198
20170701|2017-06-15 11:00,15,934.25,935.5,933.5,934.5,3134
20170701|2017-06-15 11:30,15,934.5,937.5,934.25,937,5486
20170701|2017-06-15 12:00,15,937,938.5,935.5,937.25,5189
20170701|2017-06-15 12:30,15,937.25,938.5,936.25,936.5,3619
20170701|2017-06-15 13:00,15,936.5,936.75,934.25,936.25,4427
20170701|2017-06-15 19:00,16,935.75,938,935.25,937.75,1019
20170701|2017-06-15 19:30,16,937.75,938,937,937.5,317
20170701|2017-06-15 20:00,16,937.75,942,937.75,940,3389
20170701|2017-06-15 20:30,16,940,941.75,940,941.75,526
20170701|2017-06-15 21:00,16,941.75,942.25,940,940.5,581
20170701|2017-06-15 21:30,16,940.5,940.5,938.5,939.25,770
20170701|2017-06-15 22:00,16,939.25,939.75,938.5,938.5,314
20170701|2017-06-15 22:30,16,938.75,939.5,938.75,939.5,196
20170701|2017-06-15 23:00,16,939.5,939.75,938.75,938.75,184
20170701|2017-06-15 23:30,16,938.75,938.75,937.5,938.75,457
20170701|2017-06-16 00:00,16,938.75,939.25,938.75,939,29
20170701|2017-06-16 00:30,16,939,939.75,937.25,937.25,592
20170701|2017-06-16 01:00,16,937,938.75,937,937.25,422
20170701|2017-06-16 01:30,16,937.25,938.25,937,937.5,555
20170701|2017-06-16 02:00,16,937.25,939.25,937.25,939,254
20170701|2017-06-16 02:30,16,938.75,938.75,937.75,938,318
20170701|2017-06-16 03:00,16,938.25,939,937.75,938,172
20170701|2017-06-16 03:30,16,938,938,937.5,937.5,173
20170701|2017-06-16 04:00,16,937.75,938.75,936.75,937.25,458
20170701|2017-06-16 04:30,16,937.25,938.25,937,937.75,279
20170701|2017-06-16 05:00,16,937.75,938.5,937.25,937.5,237
20170701|2017-06-16 05:30,16,937.75,938,937.5,937.5,228
20170701|2017-06-16 06:00,16,937.5,938.25,937.25,938,201
20170701|2017-06-16 06:30,16,938,938.75,938,938.5,204
20170701|2017-06-16 07:00,16,938.75,939.5,938.25,939,819
20170701|2017-06-16 07:30,16,939,939.75,938.5,939.75,621
20170701|2017-06-16 08:30,16,939.75,940.5,932,934.25,13791
20170701|2017-06-16 09:00,16,934.5,938.25,934.5,935,5592
20170701|2017-06-16 09:30,16,935,937.75,934.75,935.75,4686
20170701|2017-06-16 10:00,16,935.5,935.75,933.5,934.25,3555
20170701|2017-06-16 10:30,16,934,935.5,933,935.25,2305
20170701|2017-06-16 11:00,16,935.5,936.25,934.5,936.25,3478
20170701|2017-06-16 11:30,16,936.5,939.5,936.5,938.5,5166
20170701|2017-06-16 12:00,16,938.75,939,937.25,937.75,2731
20170701|2017-06-16 12:30,16,937.75,939.25,937.25,938.75,2314
20170701|2017-06-16 13:00,16,938.75,940.5,938.5,940.25,5346
20170701|2017-06-18 19:00,19,936.5,938.75,933.75,937.5,3155
20170701|2017-06-18 19:30,19,937.25,938.75,937,938.25,437
20170701|2017-06-18 20:00,19,938.25,940,937.75,938.75,1696
20170701|2017-06-18 20:30,19,938.75,939.5,938.75,939.25,309
20170701|2017-06-18 21:00,19,939.25,941.75,939,941.75,1123
20170701|2017-06-18 21:30,19,941.5,945,941,945,3002
20170701|2017-06-18 22:00,19,945,947.25,944.75,946.75,2954
20170701|2017-06-18 22:30,19,946.75,946.75,945.5,946,244
20170701|2017-06-18 23:00,19,946.25,947.5,946.25,947.5,265
20170701|2017-06-18 23:30,19,947.25,947.5,946.5,947,121
20170701|2017-06-19 00:00,19,947,947.5,946.75,946.75,161
20170701|2017-06-19 00:30,19,947,947,943.75,943.75,989
20170701|2017-06-19 01:00,19,943.75,944,942.25,942.75,1658
20170701|2017-06-19 01:30,19,943,943.75,942.25,943.25,913
20170701|2017-06-19 02:00,19,943.25,943.5,942.75,943,220
20170701|2017-06-19 02:30,19,943.25,943.25,941.25,941.75,424
20170701|2017-06-19 03:00,19,941.75,942.75,941.5,942.75,169
20170701|2017-06-19 03:30,19,942.75,943.75,942,942.75,198
20170701|2017-06-19 04:00,19,942.75,943.5,942.5,942.75,191
20170701|2017-06-19 04:30,19,942.5,942.75,942,942.5,235
20170701|2017-06-19 05:00,19,942.75,943.25,942.25,942.75,186
20170701|2017-06-19 05:30,19,943,943,942,942.25,162
20170701|2017-06-19 06:00,19,942.5,943.75,942.5,942.5,405
20170701|2017-06-19 06:30,19,942.5,943,942,942.75,364
20170701|2017-06-19 07:00,19,942.75,943,941.25,941.25,827
20170701|2017-06-19 07:30,19,941.25,942.25,940.75,941.25,794
20170701|2017-06-19 08:30,19,941.5,944.75,939.75,941.25,8565
20170701|2017-06-19 09:00,19,941.5,943.25,941,941,3881
20170701|2017-06-19 09:30,19,941.25,942,938.25,940,5082
20170701|2017-06-19 10:00,19,940,941.25,939.75,941,2426
20170701|2017-06-19 10:30,19,941.25,943,940.75,942.25,2942
20170701|2017-06-19 11:00,19,942.75,943,941.5,942.25,2215
20170701|2017-06-19 11:30,19,942.5,943.75,940.75,943.75,3445
20170701|2017-06-19 12:00,19,943.75,943.75,940.25,940.75,2561
20170701|2017-06-19 12:30,19,940.5,940.75,938.5,938.5,2707
20170701|2017-06-19 13:00,19,938.75,939.25,937.25,937.75,4727
20170701|2017-06-19 19:00,20,937.25,939.25,937,939,1180
20170701|2017-06-19 19:30,20,939,939.25,938.75,939,119
20170701|2017-06-19 20:00,20,939,939.25,938.75,939,536
20170701|2017-06-19 20:30,20,938.75,939.25,937.75,939,706
20170701|2017-06-19 21:00,20,939,939.25,938,938.25,425
20170701|2017-06-19 21:30,20,938,938.5,937.25,937.5,935
20170701|2017-06-19 22:00,20,937.25,937.75,936.25,936.25,589
20170701|2017-06-19 22:30,20,936.25,936.25,935.75,936,171
20170701|2017-06-19 23:00,20,935.75,936.25,935.75,936,142
20170701|2017-06-19 23:30,20,936.25,936.5,936,936.25,115
20170701|2017-06-20 00:00,20,936.25,936.5,936.25,936.25,29
20170701|2017-06-20 00:30,20,936.25,938.5,935.25,937.75,753
20170701|2017-06-20 01:00,20,937.5,938.25,937.25,937.75,388
20170701|2017-06-20 01:30,20,938,938.75,937.75,938.75,498
20170701|2017-06-20 02:00,20,938.5,938.5,938,938.25,55
20170701|2017-06-20 02:30,20,938,939,938,939,113
20170701|2017-06-20 03:00,20,939.25,940.75,939,940,535
20170701|2017-06-20 03:30,20,940,940.25,939.5,939.75,124
20170701|2017-06-20 04:00,20,939.75,940.25,939,939.25,278
20170701|2017-06-20 04:30,20,939.25,939.5,938.75,939,138
20170701|2017-06-20 05:00,20,938.75,939.5,938,938,229
20170701|2017-06-20 05:30,20,938,938.25,937.25,937.25,174
20170701|2017-06-20 06:00,20,937.25,938,936.25,938,283
20170701|2017-06-20 06:30,20,938,938.25,935,935.5,705
20170701|2017-06-20 07:00,20,935.75,936.75,934.5,935,1135
20170701|2017-06-20 07:30,20,935,935.25,933,933,1721
20170701|2017-06-20 08:30,20,933,933.75,926,927.75,21398
20170701|2017-06-20 09:00,20,927.5,930.5,926.5,927.75,5748
20170701|2017-06-20 09:30,20,927.75,930.75,927,930.5,6518
20170701|2017-06-20 10:00,20,930.5,931.5,928.5,929.75,3375
20170701|2017-06-20 10:30,20,929.5,931,929,930.25,2680
20170701|2017-06-20 11:00,20,930.25,932,928.75,929.25,3822
20170701|2017-06-20 11:30,20,929.5,931.25,928.75,929.75,3307
20170701|2017-06-20 12:00,20,929.75,930,928.5,928.75,2544
20170701|2017-06-20 12:30,20,928.75,929.75,928.25,929.25,3084
20170701|2017-06-20 13:00,20,929.5,929.75,927.25,929.25,4788
20170701|2017-06-20 19:00,21,928,929.75,928,928.75,453
20170701|2017-06-20 19:30,21,928.75,929.5,928.5,929.25,157
20170701|2017-06-20 20:00,21,929.5,932,929.5,932,744
20170701|2017-06-20 20:30,21,932,932.5,931.5,931.75,352
20170701|2017-06-20 21:00,21,931.5,931.5,930.25,930.25,224
20170701|2017-06-20 21:30,21,930.5,931.25,930.25,930.5,397
20170701|2017-06-20 22:00,21,930.25,931,930.25,930.75,189
20170701|2017-06-20 22:30,21,930.75,931,930.75,931,12
20170701|2017-06-20 23:00,21,931,931,930.75,930.75,15
20170701|2017-06-20 23:30,21,930.75,930.75,930.75,930.75,1
20170701|2017-06-21 00:00,21,930.75,931,930.5,930.75,65
20170701|2017-06-21 00:30,21,930.25,930.5,928.25,928.5,610
20170701|2017-06-21 01:00,21,928.5,929.25,927.5,928.75,553
20170701|2017-06-21 01:30,21,929,930.75,929,929.75,657
20170701|2017-06-21 02:00,21,930,930.25,928.75,928.75,330
20170701|2017-06-21 02:30,21,928.75,928.75,927,927.5,766
20170701|2017-06-21 03:00,21,927.5,928.5,927,928.5,248
20170701|2017-06-21 03:30,21,928.5,929,928.25,929,516
20170701|2017-06-21 04:00,21,929,930,928.25,928.5,379
20170701|2017-06-21 04:30,21,928.5,929.75,928,929.25,502
20170701|2017-06-21 05:00,21,929,929.75,928.75,929,155
20170701|2017-06-21 05:30,21,929,929,927.5,927.75,241
20170701|2017-06-21 06:00,21,927.75,929.75,927.75,929.5,304
20170701|2017-06-21 06:30,21,929.5,930,928.25,929.25,346
20170701|2017-06-21 07:00,21,929.5,930.25,928.75,929.25,428
20170701|2017-06-21 07:30,21,929,929.25,928.5,928.75,148
20170701|2017-06-21 08:30,21,929.5,931.75,926.5,927.25,7246
20170701|2017-06-21 09:00,21,927.25,927.25,923,923.75,9498
20170701|2017-06-21 09:30,21,924,924.5,922,924,5894
20170701|2017-06-21 10:00,21,923.75,925,922.75,924.5,3983
20170701|2017-06-21 10:30,21,924.5,925,922.5,923.5,2369
20170701|2017-06-21 11:00,21,923.5,924,922.75,923.5,1811
20170701|2017-06-21 11:30,21,923.5,924.5,921.5,921.5,4304
20170701|2017-06-21 12:00,21,921.5,922.75,920,921.25,5674
20170701|2017-06-21 12:30,21,921.5,922.25,920,920.25,3314
20170701|2017-06-21 13:00,21,920.25,920.75,917,920,9711
20170701|2017-06-21 19:00,22,919.25,920.25,917.5,918,1272
20170701|2017-06-21 19:30,22,918,919,918,918.5,153
20170701|2017-06-21 20:00,22,918.75,919.5,917,917.25,791
20170701|2017-06-21 20:30,22,917.25,917.75,917.25,917.5,149
20170701|2017-06-21 21:00,22,917.25,918,917,917.25,477
20170701|2017-06-21 21:30,22,917.25,919.25,917.25,918.75,359
20170701|2017-06-21 22:00,22,918.5,919.25,918.5,919.25,135
20170701|2017-06-21 22:30,22,919,919,918.5,918.75,51
20170701|2017-06-21 23:00,22,918.5,918.5,917.75,918,93
20170701|2017-06-21 23:30,22,918,918,917.5,917.5,39
20170701|2017-06-22 00:00,22,917.5,917.75,917.5,917.5,21
20170701|2017-06-22 00:30,22,917.5,918,917.5,917.75,53
20170701|2017-06-22 01:00,22,917.75,918.25,917.75,917.75,103
20170701|2017-06-22 01:30,22,918,918.5,917.75,918.5,153
20170701|2017-06-22 02:00,22,918.25,918.25,918,918,106
20170701|2017-06-22 02:30,22,918.25,918.5,917.75,917.75,87
20170701|2017-06-22 03:00,22,917.75,918,917.25,917.5,239
20170701|2017-06-22 03:30,22,917.5,917.5,916.25,916.25,653
20170701|2017-06-22 04:00,22,916.25,917,916.25,917,766
20170701|2017-06-22 04:30,22,917.25,919,917.25,918.25,570
20170701|2017-06-22 05:00,22,918.25,920,918.25,919.75,359
20170701|2017-06-22 05:30,22,919.75,920.5,917.5,918.25,1012
20170701|2017-06-22 06:00,22,918.25,919,918.25,918.25,154
20170701|2017-06-22 06:30,22,918.5,918.5,917.5,917.75,170
20170701|2017-06-22 07:00,22,917.75,918.5,916.75,917,1054
20170701|2017-06-22 07:30,22,917,917,915.25,915.5,2161
20170701|2017-06-22 08:30,22,916.5,917.5,914,915.25,7819
20170701|2017-06-22 09:00,22,915.5,915.75,912.5,913,6181
20170701|2017-06-22 09:30,22,913,914.5,911.75,914.5,4581
20170701|2017-06-22 10:00,22,914.5,916,913.75,915,3093
20170701|2017-06-22 10:30,22,915,916.5,914,915.5,2727
20170701|2017-06-22 11:00,22,915.5,915.5,912.5,912.75,3076
20170701|2017-06-22 11:30,22,912.75,913.25,911.75,911.75,2754
20170701|2017-06-22 12:00,22,911.75,911.75,909,910,6049
20170701|2017-06-22 12:30,22,910,910,903.75,904,8065
20170701|2017-06-22 13:00,22,904,906.5,903,906,9924
20170701|2017-06-22 19:00,23,906.5,907.25,904.5,905.75,1176
20170701|2017-06-22 19:30,23,905.75,906.5,905.5,906.25,274
20170701|2017-06-22 20:00,23,906.5,908.5,906,907,1423
20170701|2017-06-22 20:30,23,907,907.25,906.25,906.75,178
20170701|2017-06-22 21:00,23,906.75,906.75,906.25,906.5,152
20170701|2017-06-22 21:30,23,906.25,906.5,906.25,906.25,266
20170701|2017-06-22 22:00,23,906.25,906.75,906.25,906.5,416
20170701|2017-06-22 22:30,23,906.5,906.5,906.25,906.5,61
20170701|2017-06-22 23:00,23,906.25,906.25,906.25,906.25,19
20170701|2017-06-22 23:30,23,906.25,906.75,906.25,906.75,52
20170701|2017-06-23 00:00,23,906.75,907,906.75,906.75,20
20170701|2017-06-23 00:30,23,906.75,907,906,907,662
20170701|2017-06-23 01:00,23,906.75,907,906.5,906.75,302
20170701|2017-06-23 01:30,23,906.75,908.25,906.75,907.75,872
20170701|2017-06-23 02:00,23,907.75,908.75,907.5,908.75,772
20170701|2017-06-23 02:30,23,908.5,908.75,907.75,908,344
20170701|2017-06-23 03:00,23,908,908.5,907.75,908.5,172
20170701|2017-06-23 03:30,23,908.25,908.75,907.75,908.25,222
20170701|2017-06-23 04:00,23,908.25,908.75,908,908.25,173
20170701|2017-06-23 04:30,23,908,908.5,908,908.5,141
20170701|2017-06-23 05:00,23,908.5,909,907,907.25,472
20170701|2017-06-23 05:30,23,907.5,907.75,907.25,907.5,190
20170701|2017-06-23 06:00,23,907.5,908,907.5,908,140
20170701|2017-06-23 06:30,23,907.75,908,907.5,907.5,260
20170701|2017-06-23 07:00,23,907.5,908,907,907.5,352
20170701|2017-06-23 07:30,23,907.5,908,907,907.75,181
20170701|2017-06-23 08:30,23,907.5,907.75,900.5,905.25,11640
20170701|2017-06-23 09:00,23,905.5,906.75,902.5,905.75,4638
20170701|2017-06-23 09:30,23,905.75,906.25,903.5,904.25,3157
20170701|2017-06-23 10:00,23,904.5,905,902,904.25,3256
20170701|2017-06-23 10:30,23,904,904,902,903.25,3077
20170701|2017-06-23 11:00,23,903.5,903.75,901.75,902.5,2176
20170701|2017-06-23 11:30,23,902.75,903,901,901.75,2314
20170701|2017-06-23 12:00,23,901.75,904,900.5,903.25,2923
20170701|2017-06-23 12:30,23,903.25,904.75,900.25,901.5,3702
20170701|2017-06-23 13:00,23,901.75,906,901.25,905.5,7297
20170701|2017-06-25 19:00,26,904,907.75,904,907.25,1229
20170701|2017-06-25 19:30,26,907,908.5,907,907.75,808
20170701|2017-06-25 20:00,26,907.5,910.5,907.5,909.5,1043
20170701|2017-06-25 20:30,26,909.75,910,908.75,908.75,116
20170701|2017-06-25 21:00,26,908.5,909.75,908.25,909.25,139
20170701|2017-06-25 21:30,26,908.5,908.75,908.25,908.5,28
20170701|2017-06-25 22:00,26,908.5,909.5,908,909.25,154
20170701|2017-06-25 22:30,26,909.25,909.25,909,909,10
20170701|2017-06-25 23:00,26,909,909.25,909,909,9
20170701|2017-06-25 23:30,26,908.75,909.25,908.75,909,13
20170701|2017-06-26 00:00,26,909,909,908.75,908.75,5
20170701|2017-06-26 00:30,26,908.75,909.25,908.5,909.25,29
20170701|2017-06-26 01:00,26,909.25,909.25,908.25,908.5,66
20170701|2017-06-26 01:30,26,908.75,909.5,908.25,909.25,567
20170701|2017-06-26 02:00,26,909.25,909.75,909.25,909.25,107
20170701|2017-06-26 02:30,26,909.5,910,909,909.25,78
20170701|2017-06-26 03:00,26,909.25,909.25,908.25,908.25,37
20170701|2017-06-26 03:30,26,908.5,908.75,908.5,908.5,22
20170701|2017-06-26 04:00,26,908.5,909.5,908.5,909,72
20170701|2017-06-26 04:30,26,908.75,908.75,907.25,907.25,69
20170701|2017-06-26 05:00,26,907.5,907.5,906.75,907.25,42
20170701|2017-06-26 05:30,26,907.25,909,907,908.75,37
20170701|2017-06-26 06:00,26,909,909,908,908,57
20170701|2017-06-26 06:30,26,908,909,907.75,907.75,210
20170701|2017-06-26 07:00,26,907.75,908.75,907.75,908.75,177
20170701|2017-06-26 07:30,26,909,910.75,909,909.75,610
20170701|2017-06-26 08:30,26,909.5,910,906.25,907,1972
20170701|2017-06-26 09:00,26,907.25,908.5,905.5,906.75,1572
20170701|2017-06-26 09:30,26,906.5,907.5,906,906.5,1150
20170701|2017-06-26 10:00,26,906.5,906.75,905,905.25,2730
20170701|2017-06-26 10:30,26,905.25,906.75,904,906.75,1427
20170701|2017-06-26 11:00,26,907,907,903.75,905,1336
20170701|2017-06-26 11:30,26,905.25,908.75,904.75,908.5,1667
20170701|2017-06-26 12:00,26,908.5,912.25,908.25,908.75,2462
20170701|2017-06-26 12:30,26,908.75,909.75,907,908.75,1257
20170701|2017-06-26 13:00,26,908.75,909.25,905.5,906.25,1502
20170701|2017-06-26 19:00,27,909,910.5,909,909.5,992
20170701|2017-06-26 19:30,27,909.5,910.25,909.5,910.25,107
20170701|2017-06-26 20:00,27,910.25,911.5,910,910.25,317
20170701|2017-06-26 20:30,27,910.25,910.75,910,910.75,67
20170701|2017-06-26 21:00,27,910.5,911.75,910.5,911.5,150
20170701|2017-06-26 21:30,27,911.5,912.25,911.25,912.25,80
20170701|2017-06-26 22:00,27,911.75,911.75,911.25,911.5,20
20170701|2017-06-26 22:30,27,911,911.25,910.75,910.75,60
20170701|2017-06-26 23:00,27,911.25,911.25,910.5,910.5,25
20170701|2017-06-26 23:30,27,911,911.25,910.75,911,20
20170701|2017-06-27 00:00,27,911.25,911.5,910.75,911.25,48
20170701|2017-06-27 00:30,27,911.25,912,910.5,910.5,46
20170701|2017-06-27 01:00,27,910.25,911,910,910.25,141
20170701|2017-06-27 01:30,27,910.75,912.75,910.75,912.5,199
20170701|2017-06-27 02:00,27,912.75,912.75,912.25,912.5,30
20170701|2017-06-27 02:30,27,912,912.25,912,912,86
20170701|2017-06-27 03:00,27,912,912.5,912,912.25,56
20170701|2017-06-27 03:30,27,912.25,912.75,912,912.25,98
20170701|2017-06-27 04:00,27,912.25,912.5,912,912.5,44
20170701|2017-06-27 04:30,27,912,915.25,912,915.25,535
20170701|2017-06-27 05:00,27,915.25,915.25,914,914,105
20170701|2017-06-27 05:30,27,914,915,913.75,914.25,255
20170701|2017-06-27 06:00,27,914.5,915.5,914,915.5,428
20170701|2017-06-27 06:30,27,915.5,917.25,914.5,915.25,765
20170701|2017-06-27 07:00,27,915.25,916,914.25,914.5,396
20170701|2017-06-27 07:30,27,914.5,914.75,913.75,913.75,156
20170701|2017-06-27 08:30,27,915,918,913,913.75,3478
20170701|2017-06-27 09:00,27,914,915.25,912.75,914.5,1164
20170701|2017-06-27 09:30,27,914.5,915.5,913,915.25,1007
20170701|2017-06-27 10:00,27,915.5,916.25,914.5,914.75,808
20170701|2017-06-27 10:30,27,914.75,915.5,913.5,914,1392
20170701|2017-06-27 11:00,27,914.25,915,913.75,914.75,838
20170701|2017-06-27 11:30,27,914.75,915,912.5,912.75,613
20170701|2017-06-27 12:00,27,913,914.5,912.25,912.25,947
20170701|2017-06-27 12:30,27,912.25,912.75,910.25,910.5,1554
20170701|2017-06-27 13:00,27,910.5,912.25,910,911,2537
20170701|2017-06-27 19:00,28,910.5,914,910.5,913.5,1198
20170701|2017-06-27 19:30,28,913.5,914,913.25,913.75,123
20170701|2017-06-27 20:00,28,913.75,914.25,911.5,911.5,497
20170701|2017-06-27 20:30,28,911.25,913.5,911.25,912,190
20170701|2017-06-27 21:00,28,912.5,913.25,912.5,912.75,74
20170701|2017-06-27 21:30,28,912.75,913,911.5,912.5,168
20170701|2017-06-27 22:00,28,912.25,912.75,912.25,912.75,94
20170701|2017-06-27 22:30,28,912.5,912.5,912.25,912.5,27
20170701|2017-06-27 23:00,28,912.5,912.75,912.25,912.5,93
20170701|2017-06-27 23:30,28,912.25,912.75,912.25,912.5,29
20170701|2017-06-28 00:00,28,912.75,912.75,912.5,912.75,35
20170701|2017-06-28 00:30,28,913,913.5,912.25,913,262
20170701|2017-06-28 01:00,28,913,913.25,911.75,912,130
20170701|2017-06-28 01:30,28,912,913,911.5,913,132
20170701|2017-06-28 02:00,28,912.75,912.75,912.25,912.25,14
20170701|2017-06-28 02:30,28,912.25,912.5,912.25,912.5,5
20170701|2017-06-28 03:00,28,912.5,912.5,912.25,912.25,17
20170701|2017-06-28 03:30,28,912.5,912.5,912,912,12
20170701|2017-06-28 04:00,28,912,912.25,911.75,912,367
20170701|2017-06-28 04:30,28,912,913.5,912,913.25,123
20170701|2017-06-28 05:00,28,913,913.5,912.75,913.5,72
20170701|2017-06-28 05:30,28,913.5,913.75,913,913.5,45
20170701|2017-06-28 06:00,28,913.25,913.75,912.5,912.5,160
20170701|2017-06-28 06:30,28,912.5,913,912,912.5,86
20170701|2017-06-28 07:00,28,912.5,912.5,911.5,911.75,70
20170701|2017-06-28 07:30,28,911.75,913.5,911.75,913,234
20170701|2017-06-28 08:30,28,913.75,916.25,911.25,914.75,2073
20170701|2017-06-28 09:00,28,914.75,917.5,914.5,915.75,1500
20170701|2017-06-28 09:30,28,916.25,917,915,916,1221
20170701|2017-06-28 10:00,28,916,916,914.5,914.75,598
20170701|2017-06-28 10:30,28,914.75,915,912.75,914.25,695
20170701|2017-06-28 11:00,28,914.25,915.25,912.75,913.25,612
20170701|2017-06-28 11:30,28,913,914,912,912.5,492
20170701|2017-06-28 12:00,28,912.75,914.5,912.5,914.25,572
20170701|2017-06-28 12:30,28,914.25,915.75,913,914.5,755
20170701|2017-06-28 13:00,28,914.5,914.5,913,913.25,1203
20170701|2017-06-28 19:00,29,914.25,916,914.25,915.25,411
20170701|2017-06-28 19:30,29,915.5,915.75,915.25,915.75,25
20170701|2017-06-28 20:00,29,915.75,916.75,915.25,916.25,160
20170701|2017-06-28 20:30,29,916.75,917,916.5,916.75,163
20170701|2017-06-28 21:00,29,916.5,917.25,916.5,916.75,227
20170701|2017-06-28 21:30,29,916.75,917.25,916.75,917,30
20170701|2017-06-28 22:00,29,917,918.75,917,917.75,344
20170701|2017-06-28 22:30,29,917.75,919.5,917.75,919.5,58
20170701|2017-06-28 23:00,29,919.5,920,919.5,919.75,49
20170701|2017-06-28 23:30,29,919,919,918.25,918.25,42
20170701|2017-06-29 00:00,29,919.25,919.25,919.25,919.25,2
20170701|2017-06-29 01:00,29,919,919.5,919,919.5,29
20170701|2017-06-29 01:30,29,919.5,920,919,919.5,130
20170701|2017-06-29 02:00,29,919,919.25,919,919,12
20170701|2017-06-29 02:30,29,918.5,918.5,918.5,918.5,10
20170701|2017-06-29 03:00,29,918.5,918.75,918.25,918.75,10
20170701|2017-06-29 03:30,29,918.5,918.5,918.5,918.5,2
20170701|2017-06-29 04:00,29,918.5,919,918.25,918.75,47
20170701|2017-06-29 04:30,29,919,919.25,919,919.25,15
20170701|2017-06-29 05:00,29,919.25,919.5,918.75,919.5,15
20170701|2017-06-29 05:30,29,919.5,919.5,919,919,8
20170701|2017-06-29 06:00,29,919.5,920,919.5,919.75,62
20170701|2017-06-29 06:30,29,919.75,919.75,919.25,919.75,89
20170701|2017-06-29 07:00,29,920,920,919.25,919.75,156
20170701|2017-06-29 07:30,29,919.25,920.25,919.25,920,132
20170701|2017-06-29 08:30,29,920.5,927.75,920.25,924.75,2879
20170701|2017-06-29 09:00,29,924.75,925,918.25,919.5,1227
20170701|2017-06-29 09:30,29,919.5,920,918.5,919.75,391
20170701|2017-06-29 10:00,29,920,920.75,918,919.5,518
20170701|2017-06-29 10:30,29,919.5,923,918.75,922.75,514
20170701|2017-06-29 11:00,29,922.75,923.5,921.25,921.5,555
20170701|2017-06-29 11:30,29,921,921.5,918.75,920,637
20170701|2017-06-29 12:00,29,920,921,918,918,442
20170701|2017-06-29 12:30,29,917.75,918,914.5,916,1042
20170701|2017-06-29 13:00,29,916,917.25,914.75,915.25,1117
20170701|2017-06-29 19:00,30,915,916.25,915,916.25,118
20170701|2017-06-29 19:30,30,916.25,916.25,915.5,916.25,24
20170701|2017-06-29 20:00,30,915.5,915.5,913,913.25,36
20170701|2017-06-29 20:30,30,912.25,914.5,912.25,914.5,49
20170701|2017-06-29 21:00,30,914.5,915.75,914.5,915.75,71
20170701|2017-06-29 21:30,30,916,916.75,916,916.5,100
20170701|2017-06-29 22:00,30,916.5,916.5,915.75,916,206
20170701|2017-06-29 22:30,30,917,917.75,917,917.75,22
20170701|2017-06-29 23:00,30,917.75,917.75,917.75,917.75,1
20170701|2017-06-29 23:30,30,917,917,917,917,2
20170701|2017-06-30 00:30,30,917,917,917,917,2
20170701|2017-06-30 01:00,30,917,917,915.25,915.25,23
20170701|2017-06-30 02:00,30,917,918,916.5,918,17
20170701|2017-06-30 02:30,30,917.5,917.5,917.5,917.5,3
20170701|2017-06-30 03:00,30,919,920.5,919,920.5,12
20170701|2017-06-30 03:30,30,920.75,920.75,920.5,920.75,4
20170701|2017-06-30 05:00,30,919.75,919.75,919.75,919.75,1
20170701|2017-06-30 05:30,30,919.25,919.25,919.25,919.25,23
20170701|2017-06-30 06:00,30,920,920,919.75,919.75,9
20170701|2017-06-30 06:30,30,920.25,920.75,920.25,920.5,20
20170701|2017-06-30 07:00,30,920.75,920.75,919,920,198
20170701|2017-06-30 07:30,30,920,920,918.75,918.75,15
20170701|2017-06-30 08:30,30,918,922.75,918,920.75,325
20170701|2017-06-30 09:00,30,920.5,921.75,920.25,920.75,143
20170701|2017-06-30 09:30,30,920.75,921,916.75,917.75,191
20170701|2017-06-30 10:00,30,917.25,918.5,917,918.25,71
20170701|2017-06-30 10:30,30,919,919.5,915,915,229
20170701|2017-06-30 11:00,30,918,941.5,918,936.75,614
20170701|2017-06-30 11:30,30,936.5,945.5,936.5,945.5,228
20170701|2017-06-30 12:00,30,945,945.25,942.25,945,86
20170701|2017-06-30 12:30,30,944.75,945.5,939.75,939.75,146
20170701|2017-06-30 13:00,30,940.25,944,939.5,940.25,342
20170701|2017-07-02 19:00,3,949.5,965.25,949.5,961.5,169
20170701|2017-07-02 19:30,3,959.75,959.75,959.25,959.25,8
20170701|2017-07-02 20:00,3,960,960.5,960,960.5,10
20170701|2017-07-02 20:30,3,959,959,957.75,957.75,3
20170701|2017-07-02 22:00,3,958,958.25,958,958.25,2
20170701|2017-07-02 23:30,3,958.75,958.75,958,958.5,12
20170701|2017-07-03 00:30,3,959.75,959.75,959.75,959.75,2
20170701|2017-07-03 01:30,3,960,960.25,960,960.25,4
20170701|2017-07-03 02:30,3,959.75,959.75,959.75,959.75,5
20170701|2017-07-03 03:30,3,961.5,961.5,961.5,961.5,2
20170701|2017-07-03 04:30,3,963,963,963,963,1
20170701|2017-07-03 06:00,3,964,964.25,960,960.5,4
20170701|2017-07-03 06:30,3,959.75,960.5,959.75,960.25,6
20170701|2017-07-03 07:00,3,962.25,963,961.5,962.75,25
20170701|2017-07-03 07:30,3,963,963.75,962.75,963.5,9
20170701|2017-07-03 08:30,3,963.5,966.25,959.5,960.25,119
20170701|2017-07-03 09:00,3,960.5,964.25,960,963.75,58
20170701|2017-07-03 09:30,3,962.75,964.5,962.75,963.75,72
20170701|2017-07-03 10:00,3,963.25,968.25,963.25,968.25,69
20170701|2017-07-03 10:30,3,968.75,976,968.75,970.75,62
20170701|2017-07-03 11:00,3,972,974.75,968,969.25,17
20170701|2017-07-03 11:30,3,964.75,966,960.5,964.5,33
20170701|2017-07-05 08:30,5,971.75,981,971.75,972.75,80
20170701|2017-07-05 09:00,5,973.75,979,973.75,975.5,60
20170701|2017-07-05 09:30,5,974.25,976.5,968.75,971.5,43
20170701|2017-07-05 10:00,5,971,975.75,970.5,975,53
20170701|2017-07-05 10:30,5,975.75,976.75,964,969.75,137
20170701|2017-07-05 11:00,5,972,973,970,971.75,43
20170701|2017-07-05 11:30,5,973,973.25,972,973,27
20170701|2017-07-05 12:00,5,972.75,973.75,972.25,973.75,42
20170701|2017-07-05 12:30,5,974.5,974.5,974.5,974.5,2
20170701|2017-07-05 13:00,5,973.25,977.25,973.25,977,9
20170701|2017-07-05 19:00,6,979,979,979,979,2
20170701|2017-07-05 20:00,6,975,975,975,975,2
20170701|2017-07-05 20:30,6,976.25,976.75,976.25,976.75,8
20170701|2017-07-05 21:00,6,974.25,974.25,970,970,3
20170701|2017-07-05 22:00,6,973.25,974.75,973.25,974.75,8
20170701|2017-07-05 23:30,6,973.75,973.75,973.75,973.75,2
20170701|2017-07-06 00:00,6,974.5,974.75,973.75,974.75,8
20170701|2017-07-06 06:00,6,972.25,972.25,972.25,972.25,2
20170701|2017-07-06 06:30,6,972.25,972.25,972.25,972.25,1
20170701|2017-07-06 08:30,6,971.25,977.5,971.25,977.5,23
20170701|2017-07-06 09:00,6,977,977,976.5,976.5,12
20170701|2017-07-06 09:30,6,977,977,975.25,975.25,35
20170701|2017-07-06 11:00,6,974.5,977,974.5,977,4
20170701|2017-07-06 12:00,6,979.25,979.75,979.25,979.5,41
20170701|2017-07-06 12:30,6,979.5,979.5,979.25,979.5,20
20170701|2017-07-06 13:00,6,976.25,980,976.25,980,6
20170701|2017-07-07 06:00,7,979,979,979,979,1
20170701|2017-07-07 07:30,7,985.25,985.25,984.75,984.75,3
20170701|2017-07-07 08:30,7,985,992,984.75,991.75,61
20170701|2017-07-07 09:00,7,989.75,989.75,989,989,9
20170701|2017-07-07 09:30,7,991.75,991.75,991.75,991.75,1
20170701|2017-07-07 10:00,7,993.5,994.25,993,994.25,11
20170701|2017-07-07 10:30,7,994.5,994.5,994.5,994.5,2
20170701|2017-07-07 11:00,7,997,997.5,994.75,994.75,4
20170701|2017-07-07 11:30,7,995,995,993.25,993.25,4
20170701|2017-07-07 12:00,7,992.5,993.5,992.5,993.5,7
20170701|2017-07-07 12:30,7,995,995.25,995,995.25,2
20170701|2017-07-07 13:00,7,996.75,996.75,992.25,992.25,8
20170701|2017-07-09 19:00,10,1001,1015.75,1001,1014.75,14
20170701|2017-07-10 03:30,10,1020,1020,1020,1020,1
20170701|2017-07-10 06:30,10,1015.75,1016.25,1015.75,1016.25,3
20170701|2017-07-10 07:00,10,1013.25,1013.25,1013.25,1013.25,2
20170701|2017-07-10 07:30,10,1015,1015.5,1015,1015.5,3
20170701|2017-07-10 08:30,10,1015.75,1016,1013.75,1013.75,14
20170701|2017-07-10 09:00,10,1015.5,1018.25,1015.5,1018.25,4
20170701|2017-07-10 09:30,10,1019.5,1020,1018.25,1020,12
20170701|2017-07-10 10:00,10,1018.5,1019.25,1018.25,1018.25,4
20170701|2017-07-10 11:00,10,1019.5,1019.5,1019.5,1019.5,1
20170701|2017-07-10 11:30,10,1024.5,1024.5,1023.25,1023.25,8
20170701|2017-07-10 12:00,10,1020.5,1020.5,1018.75,1020.25,8
20170701|2017-07-10 19:00,11,1027.75,1027.75,1027.75,1027.75,2
20170701|2017-07-11 03:30,11,1014.25,1014.5,1014.25,1014.5,2
20170701|2017-07-11 04:30,11,1013,1013,1013,1013,1
20170701|2017-07-11 07:00,11,1010.5,1010.5,1010.5,1010.5,1
20170701|2017-07-11 08:30,11,1015,1015.25,1015,1015.25,2
20170701|2017-07-11 09:00,11,1014.75,1016.25,1014.75,1016.25,4
20170701|2017-07-11 10:00,11,1021.5,1021.5,1021.5,1021.5,1
20170701|2017-07-11 10:30,11,1022.5,1023,1020.5,1020.75,29
20170701|2017-07-11 11:00,11,1022,1022.5,1022,1022.5,10
20170701|2017-07-11 11:30,11,1021,1026.5,1020,1026.5,12
20170701|2017-07-11 12:30,11,1025.75,1025.75,1025.75,1025.75,1
20170701|2017-07-11 19:00,12,1023,1023,1023,1023,10
20170701|2017-07-12 01:00,12,1020,1020,1020,1020,2
20170701|2017-07-12 05:30,12,1018,1018,1017,1017,6
20170701|2017-07-12 08:30,12,1015,1015,1015,1015,4
20170701|2017-07-12 09:00,12,1018,1018,1018,1018,1
20170701|2017-07-12 09:30,12,1019,1020.25,1019,1020.25,3
20170701|2017-07-12 10:00,12,1019.5,1019.5,1019.5,1019.5,1
20170701|2017-07-12 10:30,12,1019.75,1019.75,1017.5,1017.5,28
20170701|2017-07-12 11:00,12,1017.5,1024.25,1017.5,1024.25,21
20170701|2017-07-12 11:30,12,1019,1019,1010.75,1010.75,16
20170701|2017-07-12 12:00,12,1012.5,1012.5,1012,1012,12
20170701|2017-07-12 12:30,12,1014.75,1014.75,1014.75,1014.75,1
20170701|2017-07-13 07:30,13,997,997,997,997,4
20170701|2017-07-13 09:00,13,996.25,996.25,996.25,996.25,2
20170701|2017-07-13 10:00,13,991.25,991.25,991.25,991.25,1
20170701|2017-07-13 10:30,13,991.5,991.5,991.5,991.5,2
20170701|2017-07-13 12:00,13,980.5,981,980.5,981,20
20170701|2017-07-14 08:30,14,978,985.5,978,985.5,3
20170701|2017-07-14 09:00,14,985,987,985,987,5
20170801|2016-10-14 05:30,14,988.75,989,988.5,988.5,30
20170801|2016-10-14 06:00,14,987.75,988,987.5,988,35
20170801|2016-10-14 06:30,14,987.75,987.75,987.5,987.5,5
20170801|2016-10-14 08:30,14,992.75,998.75,992.25,997.75,15
20170801|2016-10-14 09:00,14,996.75,996.75,996.25,996.25,2
20170801|2016-10-14 09:30,14,998.25,999.5,995.75,998.25,93
20170801|2016-10-14 10:00,14,997.5,997.5,992,994.5,38
20170801|2016-10-14 10:30,14,993,994.5,993,994.5,2
20170801|2016-10-14 11:00,14,994.75,994.75,994.75,994.75,1
20170801|2016-10-14 11:30,14,995.75,995.75,995.75,995.75,1
20170801|2016-10-14 12:00,14,993.75,993.75,993.75,993.75,1
20170801|2016-10-14 13:00,14,989,989.5,988.75,989.5,20
20170801|2016-10-16 19:00,17,988.75,989,988.75,989,10
20170801|2016-10-17 04:30,17,996,996,996,996,1
20170801|2016-10-17 08:30,17,996.5,1002.5,996.5,997.5,21
20170801|2016-10-17 09:00,17,994.5,994.5,992.25,992.25,3
20170801|2016-10-17 11:00,17,996,996,994.75,995.25,9
20170801|2016-10-17 11:30,17,997.25,997.5,997.25,997.25,4
20170801|2016-10-17 12:00,17,997.25,997.5,997.25,997.5,2
20170801|2016-10-17 12:30,17,1001.5,1001.5,1001.5,1001.5,1
20170801|2016-10-17 13:00,17,1002,1003.75,1002,1002.5,6
20170801|2016-10-17 21:30,18,1005,1005,1005,1005,5
20170801|2016-10-18 00:30,18,1006,1006,1006,1006,1
20170801|2016-10-18 02:00,18,1008,1008.25,1008,1008.25,3
20170801|2016-10-18 04:30,18,1005.25,1005.25,1005.25,1005.25,1
20170801|2016-10-18 06:00,18,1001,1001,1001,1001,1
20170801|2016-10-18 06:30,18,1002.75,1002.75,1002.75,1002.75,1
20170801|2016-10-18 08:30,18,1004.75,1004.75,1004.75,1004.75,1
20170801|2016-10-18 09:00,18,1003,1003,1003,1003,1
20170801|2016-10-18 09:30,18,1008.5,1010,1008.5,1009,10
20170801|2016-10-18 10:00,18,1009.25,1009.25,1009,1009,2
20170801|2016-10-18 11:30,18,1009.25,1009.25,1009.25,1009.25,3
20170801|2016-10-18 13:00,18,999,999.5,998.75,999.5,6
20170801|2016-10-18 19:00,19,998.75,998.75,998.75,998.75,1
20170801|2016-10-19 00:30,19,998,998,998,998,1
20170801|2016-10-19 09:30,19,1006,1007,1005.25,1005.25,34
20170801|2016-10-19 10:00,19,1004.5,1004.5,1003.75,1003.75,6
20170801|2016-10-19 11:00,19,1005,1008,1005,1008,6
20170801|2016-10-19 11:30,19,1007,1007,1007,1007,2
20170801|2016-10-19 19:00,20,1008,1008,1008,1008,2
20170801|2016-10-20 04:00,20,1010.75,1010.75,1010.5,1010.5,3
20170801|2016-10-20 06:00,20,1010.25,1010.25,1009.75,1009.75,15
20170801|2016-10-20 06:30,20,1010.25,1010.25,1010,1010,5
20170801|2016-10-20 08:30,20,1012.25,1012.75,1010.25,1010.25,34
20170801|2016-10-20 09:00,20,1011.5,1011.5,1007.25,1007.25,12
20170801|2016-10-20 09:30,20,1005.25,1005.25,1001.25,1001.25,21
20170801|2016-10-20 10:30,20,1001,1001,1001,1001,17
20170801|2016-10-20 11:00,20,1006.5,1006.75,1006.25,1006.5,12
20170801|2016-10-20 11:30,20,1007.25,1007.25,1004.25,1004.25,2
20170801|2016-10-20 12:00,20,1004.5,1004.5,1004.5,1004.5,2
20170801|2016-10-20 12:30,20,1003.25,1004.75,1003,1004.75,25
20170801|2016-10-20 20:30,21,1002.25,1002.25,1002.25,1002.25,2
20170801|2016-10-21 05:00,21,1005.25,1005.75,1005.25,1005.75,35
20170801|2016-10-21 08:30,21,1007,1007,1007,1007,1
20170801|2016-10-21 09:00,21,1008,1008,1008,1008,2
20170801|2016-10-21 09:30,21,1009.5,1009.5,1007.75,1007.75,4
20170801|2016-10-21 10:30,21,1008.25,1008.25,1005,1005.5,4
20170801|2016-10-23 19:00,24,1006.5,1007.5,1006.5,1007.5,9
20170801|2016-10-24 01:00,24,1014.75,1014.75,1014.75,1014.75,2
20170801|2016-10-24 03:30,24,1020.75,1021.25,1020.75,1021.25,10
20170801|2016-10-24 07:00,24,1020.25,1020.25,1020.25,1020.25,1
20170801|2016-10-24 08:30,24,1020.25,1022,1017.25,1017.25,13
20170801|2016-10-24 09:00,24,1013.75,1013.75,1013.25,1013.25,4
20170801|2016-10-24 09:30,24,1014.25,1014.25,1014.25,1014.25,1
20170801|2016-10-24 10:00,24,1014,1014,1014,1014,20
20170801|2016-10-24 10:30,24,1015.75,1015.75,1015.75,1015.75,1
20170801|2016-10-24 11:30,24,1018.5,1018.75,1018.5,1018.75,2
20170801|2016-10-25 09:30,25,1018,1018,1018,1018,1
20170801|2016-10-25 10:00,25,1013.75,1013.75,1013.75,1013.75,1
20170801|2016-10-25 10:30,25,1020.25,1020.25,1020.25,1020.25,2
20170801|2016-10-25 12:00,25,1024.25,1024.25,1024.25,1024.25,2
20170801|2016-10-25 13:00,25,1019.75,1019.75,1019.75,1019.75,3
20170801|2016-10-25 19:00,26,1017.75,1017.75,1017.75,1017.75,1
20170801|2016-10-26 00:30,26,1025.5,1025.5,1025.5,1025.5,2
20170801|2016-10-26 01:00,26,1029.25,1029.25,1029,1029,3
20170801|2016-10-26 01:30,26,1029.5,1029.75,1029.5,1029.75,6
20170801|2016-10-26 02:00,26,1029,1029,1029,1029,2
20170801|2016-10-26 03:30,26,1028.25,1028.25,1028,1028,3
20170801|2016-10-26 08:30,26,1023.25,1023.25,1023.25,1023.25,2
20170801|2016-10-26 09:00,26,1026,1026.25,1026,1026.25,4
20170801|2016-10-26 10:00,26,1031.75,1031.75,1030,1030,3
20170801|2016-10-26 10:30,26,1030.25,1030.75,1030.25,1030.75,13
20170801|2016-10-26 11:00,26,1026.75,1029.75,1026.75,1029.75,5
20170801|2016-10-26 11:30,26,1032,1032,1032,1032,1
20170801|2016-10-26 12:00,26,1033,1033,1033,1033,1
20170801|2016-10-26 12:30,26,1031.75,1031.75,1031.75,1031.75,1
20170801|2016-10-26 13:00,26,1036,1036,1036,1036,1
20170801|2016-10-26 19:00,27,1034.25,1034.25,1034.25,1034.25,4
20170801|2016-10-27 02:30,27,1040,1040,1039,1039.25,4
20170801|2016-10-27 09:00,27,1032.25,1039,1031.25,1037.75,26
20170801|2016-10-27 09:30,27,1039,1042.25,1037,1037,46
20170801|2016-10-27 10:00,27,1036,1040,1036,1040,2
20170801|2016-10-27 10:30,27,1041,1042.5,1039.25,1039.25,27
20170801|2016-10-27 11:00,27,1040.5,1040.5,1038,1038.75,11
20170801|2016-10-27 11:30,27,1039.25,1040,1038.75,1038.75,4
20170801|2016-10-27 12:00,27,1038.75,1039.25,1038.75,1039.25,4
20170801|2016-10-27 13:00,27,1038.5,1039.25,1036.75,1036.75,7
20170801|2016-10-28 01:30,28,1039.5,1039.5,1039.5,1039.5,1
20170801|2016-10-28 08:30,28,1034.75,1034.75,1032,1032,2
20170801|2016-10-28 09:00,28,1036.75,1036.75,1036.5,1036.75,3
20170801|2016-10-28 09:30,28,1036.25,1036.5,1036.25,1036.5,4
20170801|2016-10-28 10:00,28,1036.25,1036.25,1036.25,1036.25,1
20170801|2016-10-28 10:30,28,1037,1037,1037,1037,3
20170801|2016-10-28 11:00,28,1034.25,1034.25,1033.75,1033.75,11
20170801|2016-10-28 11:30,28,1036.25,1036.75,1035.25,1036.25,12
20170801|2016-10-28 12:00,28,1032,1032,1032,1032,1
20170801|2016-10-28 12:30,28,1033.25,1033.25,1033.25,1033.25,2
20170801|2016-10-28 13:00,28,1026.75,1028.25,1025,1025,9
20170801|2016-10-31 05:00,31,1026.25,1026.25,1026.25,1026.25,2
20170801|2016-10-31 07:30,31,1021.5,1021.5,1021.25,1021.25,2
20170801|2016-10-31 08:30,31,1026.25,1026.5,1026.25,1026.5,2
20170801|2016-10-31 09:00,31,1027.5,1028.75,1026.25,1026.25,13
20170801|2016-10-31 09:30,31,1025,1028,1024.5,1028,9
20170801|2016-10-31 10:00,31,1030.5,1030.5,1028.75,1028.75,3
20170801|2016-10-31 10:30,31,1031.25,1031.25,1031.25,1031.25,1
20170801|2016-10-31 11:30,31,1030.5,1030.5,1027.5,1027.5,4
20170801|2016-10-31 12:30,31,1028.25,1028.25,1028.25,1028.25,1
20170801|2016-10-31 13:00,31,1026,1026,1024.75,1026,19
20170801|2016-10-31 19:30,1,1024.25,1024.25,1023.5,1023.5,24
20170801|2016-11-01 05:00,1,1023,1023,1022.75,1022.75,10
20170801|2016-11-01 05:30,1,1023.5,1023.5,1023.25,1023.25,5
20170801|2016-11-01 06:00,1,1025,1025,1025,1025,2
20170801|2016-11-01 06:30,1,1024.5,1025.75,1024.5,1025.75,4
20170801|2016-11-01 08:30,1,1027.5,1027.75,1022.25,1022.5,40
20170801|2016-11-01 09:00,1,1018.75,1018.75,1017.75,1017.75,10
20170801|2016-11-01 09:30,1,1016,1018.75,1016,1018.5,23
20170801|2016-11-01 10:00,1,1016.75,1017.5,1013.75,1014,30
20170801|2016-11-01 10:30,1,1012.75,1013.25,1011,1012.25,60
20170801|2016-11-01 11:00,1,1013.5,1013.5,1010.75,1012,86
20170801|2016-11-01 11:30,1,1010.25,1010.25,1010.25,1010.25,3
20170801|2016-11-01 12:00,1,1011.75,1011.75,1011.75,1011.75,5
20170801|2016-11-01 12:30,1,1009.5,1009.5,1008.5,1009.25,5
20170801|2016-11-01 13:00,1,1011.25,1013,1008.75,1008.75,37
20170801|2016-11-01 20:00,2,1010,1010,1010,1010,1
20170801|2016-11-01 21:00,2,1005.75,1005.75,1005.75,1005.75,1
20170801|2016-11-02 04:00,2,1007,1009.5,1007,1009.5,5
20170801|2016-11-02 07:00,2,1010.75,1010.75,1010.75,1010.75,1
20170801|2016-11-02 08:30,2,1007,1007,1006.75,1006.75,2
20170801|2016-11-02 09:00,2,1008.5,1008.5,1004.75,1004.75,2
20170801|2016-11-02 09:30,2,1003.75,1005.25,1002.75,1005.25,4
20170801|2016-11-02 10:30,2,1004.5,1004.5,1003.75,1003.75,12
20170801|2016-11-02 11:00,2,1004.75,1004.75,1004.75,1004.75,1
20170801|2016-11-02 11:30,2,1003.5,1003.5,1003.5,1003.5,2
20170801|2016-11-02 12:30,2,1003.25,1003.25,1000.75,1002.75,8
20170801|2016-11-02 13:00,2,1004,1004,1003.5,1003.75,4
20170801|2016-11-03 05:30,3,1006.75,1006.75,1006.25,1006.25,2
20170801|2016-11-03 06:30,3,1006.75,1006.75,1006.75,1006.75,1
20170801|2016-11-03 07:30,3,1006.75,1006.75,1006.75,1006.75,1
20170801|2016-11-03 09:00,3,1006,1006.5,1004.75,1005.25,34
20170801|2016-11-03 10:30,3,1007.75,1008,1007.25,1008,3
20170801|2016-11-03 11:00,3,1004,1004,1003.75,1003.75,3
20170801|2016-11-03 11:30,3,1003.5,1005.5,1003.25,1005.5,11
20170801|2016-11-03 12:30,3,1005.5,1007,1005,1007,31
20170801|2016-11-03 13:00,3,1006,1006,1006,1006,12
20170801|2016-11-04 03:00,4,1002.5,1002.5,1002.5,1002.5,1
20170801|2016-11-04 06:00,4,1002.25,1002.5,1001.5,1001.5,6
20170801|2016-11-04 06:30,4,1002.5,1003,1002.5,1003,20
20170801|2016-11-04 07:30,4,1001.75,1001.75,1001.75,1001.75,4
20170801|2016-11-04 08:30,4,1001.75,1003,1001.75,1001.75,10
20170801|2016-11-04 09:00,4,1001.75,1003.5,1001,1003.5,14
20170801|2016-11-04 09:30,4,1005.75,1006,1004.75,1005.5,35
20170801|2016-11-04 10:00,4,1006.25,1009.25,1004.75,1009.25,31
20170801|2016-11-04 10:30,4,1007.5,1007.75,1006.5,1006.5,4
20170801|2016-11-04 11:00,4,1008,1008.25,1006.5,1006.5,4
20170801|2016-11-04 12:00,4,1004.25,1005,1003.25,1003.25,13
20170801|2016-11-04 12:30,4,1003.75,1007,1003.75,1007,8
20170801|2016-11-04 13:00,4,1005.75,1007.75,1005.5,1006.5,23
20170801|2016-11-07 02:30,7,1017,1017,1017,1017,4
20170801|2016-11-07 08:30,7,1014,1014.25,1012.75,1012.75,12
20170801|2016-11-07 09:00,7,1015.5,1015.5,1014,1014,3
20170801|2016-11-07 09:30,7,1016.25,1016.25,1015.75,1015.75,10
20170801|2016-11-07 10:00,7,1015.25,1016.5,1015.25,1016.5,20
20170801|2016-11-07 10:30,7,1015.5,1015.5,1015.5,1015.5,2
20170801|2016-11-07 11:00,7,1015.25,1015.25,1015,1015,4
20170801|2016-11-07 11:30,7,1015.25,1015.25,1014.5,1014.5,4
20170801|2016-11-07 12:00,7,1015.25,1015.25,1015.25,1015.25,2
20170801|2016-11-07 12:30,7,1014.75,1014.75,1014.75,1014.75,2
20170801|2016-11-07 13:00,7,1014.25,1015,1014,1015,6
20170801|2016-11-07 23:30,8,1019.75,1019.75,1019.75,1019.75,1
20170801|2016-11-08 02:30,8,1025,1025,1025,1025,1
20170801|2016-11-08 03:00,8,1027.5,1027.5,1027.25,1027.25,6
20170801|2016-11-08 05:30,8,1023.5,1023.5,1023.5,1023.5,1
20170801|2016-11-08 07:30,8,1022,1022,1022,1022,1
20170801|2016-11-08 08:30,8,1024.25,1029.75,1024.25,1027.25,23
20170801|2016-11-08 09:00,8,1027.25,1027.25,1025.5,1026.75,20
20170801|2016-11-08 09:30,8,1028,1029,1027.25,1028,131
20170801|2016-11-08 10:00,8,1027.5,1035,1027.25,1035,9
20170801|2016-11-08 10:30,8,1035,1035,1035,1035,2
20170801|2016-11-08 11:00,8,1031.75,1031.75,1031.75,1031.75,1
20170801|2016-11-08 11:30,8,1031.5,1031.5,1031.5,1031.5,3
20170801|2016-11-08 12:00,8,1030.5,1031.25,1030.5,1031.25,5
20170801|2016-11-08 12:30,8,1031.5,1032,1029.5,1029.5,6
20170801|2016-11-08 13:00,8,1028.25,1029.5,1027.25,1027.25,12
20170801|2016-11-08 21:30,9,1017.5,1017.5,1012.75,1012.75,4
20170801|2016-11-08 22:30,9,1014.25,1014.25,1014,1014,2
20170801|2016-11-08 23:00,9,1017.75,1017.75,1017.75,1017.75,1
20170801|2016-11-08 23:30,9,1018.5,1018.5,1018.5,1018.5,1
20170801|2016-11-09 00:00,9,1016.75,1016.75,1016.75,1016.75,1
20170801|2016-11-09 01:30,9,1017.25,1017.25,1017,1017,2
20170801|2016-11-09 03:00,9,1020.25,1020.5,1020.25,1020.5,2
20170801|2016-11-09 04:30,9,1019.75,1019.75,1019.75,1019.75,1
20170801|2016-11-09 05:00,9,1020,1020.25,1019.25,1019.25,3
20170801|2016-11-09 05:30,9,1020,1020.75,1020,1020.75,2
20170801|2016-11-09 06:30,9,1020.5,1025.5,1020.25,1025.5,16
20170801|2016-11-09 07:00,9,1024,1024,1024,1024,1
20170801|2016-11-09 08:30,9,1032,1032,1026.5,1029.75,9
20170801|2016-11-09 09:00,9,1029.75,1032.75,1029.75,1032.75,14
20170801|2016-11-09 10:00,9,1031.5,1031.5,1030.25,1031,22
20170801|2016-11-09 10:30,9,1030.75,1032.5,1030.5,1030.5,19
20170801|2016-11-09 11:00,9,1030.5,1030.5,1010.5,1010.75,38
20170801|2016-11-09 11:30,9,1008.75,1009.75,1006,1009.75,17
20170801|2016-11-09 12:00,9,1006.75,1006.75,1005,1005,13
20170801|2016-11-09 12:30,9,1005.75,1009.5,1005.75,1009.5,8
20170801|2016-11-09 13:00,9,1010.5,1010.5,1010.5,1010.5,2
20170801|2016-11-09 23:00,10,1016.75,1016.75,1016.75,1016.75,1
20170801|2016-11-09 23:30,10,1022.25,1022.75,1022.25,1022.75,3
20170801|2016-11-10 00:00,10,1032.75,1034,1032.5,1034,10
20170801|2016-11-10 03:00,10,1030.75,1030.75,1030.75,1030.75,1
20170801|2016-11-10 04:00,10,1031,1031,1029.75,1029.75,2
20170801|2016-11-10 05:00,10,1030.5,1030.5,1030.5,1030.5,1
20170801|2016-11-10 06:30,10,1025.25,1025.25,1025.25,1025.25,2
20170801|2016-11-10 07:00,10,1025.75,1028,1025.5,1027.25,6
20170801|2016-11-10 07:30,10,1027.25,1027.25,1027.25,1027.25,1
20170801|2016-11-10 08:30,10,1024.25,1024.25,1018.25,1018.25,17
20170801|2016-11-10 09:00,10,1019,1019,1019,1019,1
20170801|2016-11-10 09:30,10,1021.25,1021.75,1021.25,1021.75,8
20170801|2016-11-10 10:00,10,1021.25,1021.75,1021.25,1021.75,2
20170801|2016-11-10 10:30,10,1020.25,1020.25,1020.25,1020.25,1
20170801|2016-11-10 11:00,10,1015.5,1015.5,1015,1015,3
20170801|2016-11-10 13:00,10,1017.5,1022.5,1017.25,1021.5,28
20170801|2016-11-10 19:30,11,1034.25,1035,1034.25,1035,3
20170801|2016-11-10 23:30,11,1036.75,1036.75,1032.75,1032.75,5
20170801|2016-11-11 00:00,11,1035.5,1035.5,1035.5,1035.5,1
20170801|2016-11-11 00:30,11,1035,1035,1032.75,1032.75,6
20170801|2016-11-11 01:00,11,1032,1032,1031.25,1031.25,11
20170801|2016-11-11 05:00,11,1027,1027,1025.75,1025.75,2
20170801|2016-11-11 05:30,11,1024.75,1024.75,1024.75,1024.75,1
20170801|2016-11-11 06:00,11,1026,1026.25,1025.5,1025.5,3
20170801|2016-11-11 06:30,11,1024.5,1024.5,1024.5,1024.5,1
20170801|2016-11-11 07:00,11,1027.5,1031.5,1027.5,1031.25,5
20170801|2016-11-11 07:30,11,1033,1033,1030.75,1030.75,5
20170801|2016-11-11 08:30,11,1015.25,1016.25,1009,1013,42
20170801|2016-11-11 09:00,11,1006.75,1007.5,1003,1005.5,18
20170801|2016-11-11 09:30,11,1003,1003,1001.25,1003,9
20170801|2016-11-11 10:00,11,1003.5,1003.5,999.25,999.25,16
20170801|2016-11-11 10:30,11,998.5,1004,998.5,1003.75,11
20170801|2016-11-11 11:00,11,1006.75,1006.75,1006.5,1006.5,2
20170801|2016-11-11 11:30,11,1002.5,1003.75,1002.5,1003.75,4
20170801|2016-11-11 12:00,11,1003,1004.25,1002.5,1004.25,17
20170801|2016-11-11 12:30,11,1001.75,1004.5,1001.75,1004.5,16
20170801|2016-11-11 13:00,11,1004,1004,1004,1004,1
20170801|2016-11-13 23:00,14,1000.75,1000.75,1000.75,1000.75,1
20170801|2016-11-13 23:30,14,1001.25,1001.25,1001.25,1001.25,1
20170801|2016-11-14 00:00,14,999,1000.5,998.75,1000.5,3
20170801|2016-11-14 05:00,14,998.25,998.25,996.75,996.75,5
20170801|2016-11-14 06:00,14,1001,1002,999.5,999.5,6
20170801|2016-11-14 06:30,14,998,998,998,998,1
20170801|2016-11-14 07:00,14,999,1001,999,999.5,16
20170801|2016-11-14 07:30,14,1000.5,1001.25,1000.25,1000.75,5
20170801|2016-11-14 08:30,14,1000.25,1004.5,1000,1002.5,31
20170801|2016-11-14 09:00,14,1002,1002.75,1001.75,1002.75,6
20170801|2016-11-14 09:30,14,1000.25,1000.25,999.5,999.5,10
20170801|2016-11-14 10:00,14,1005.5,1005.5,1005.5,1005.5,4
20170801|2016-11-14 10:30,14,1002,1002,999.25,999.25,4
20170801|2016-11-14 11:00,14,1000.75,1002.25,1000.75,1002.25,6
20170801|2016-11-14 11:30,14,1001.5,1001.5,1000.75,1000.75,3
20170801|2016-11-14 12:00,14,1000.5,1001.5,1000.5,1001.5,6
20170801|2016-11-14 12:30,14,1003.25,1004,1002.75,1002.75,15
20170801|2016-11-14 13:00,14,1002.25,1005.5,1002.25,1005.5,13
20170801|2016-11-14 23:30,15,1004.5,1004.5,1004.5,1004.5,1
20170801|2016-11-15 02:30,15,1002.5,1002.5,1002.25,1002.25,10
20170801|2016-11-15 07:00,15,1004.25,1004.25,1003.5,1003.5,2
20170801|2016-11-15 07:30,15,1004,1004,1004,1004,3
20170801|2016-11-15 08:30,15,1006.75,1008.25,1005.5,1005.5,9
20170801|2016-11-15 09:00,15,1004,1006,1004,1006,3
20170801|2016-11-15 10:30,15,1002.75,1005,1002.75,1005,5
20170801|2016-11-15 11:00,15,1005.5,1006,1005,1005,46
20170801|2016-11-15 12:00,15,1006.5,1006.5,1006.5,1006.5,1
20170801|2016-11-15 12:30,15,1006.25,1006.25,1006,1006,3
20170801|2016-11-15 13:00,15,1007,1012.5,1006.25,1012.5,20
20170801|2016-11-16 00:30,16,1015.25,1015.25,1015.25,1015.25,1
20170801|2016-11-16 02:30,16,1016.75,1016.75,1016.75,1016.75,1
20170801|2016-11-16 03:00,16,1014.25,1014.25,1014,1014,2
20170801|2016-11-16 04:00,16,1015.5,1015.5,1015.5,1015.5,1
20170801|2016-11-16 05:30,16,1014,1014,1014,1014,2
20170801|2016-11-16 06:00,16,1013.5,1013.75,1013.5,1013.75,3
20170801|2016-11-16 07:00,16,1016,1016,1013.75,1013.75,5
20170801|2016-11-16 08:30,16,1016.25,1016.25,1008.5,1010.25,39
20170801|2016-11-16 09:00,16,1010.25,1012.75,1007,1008,45
20170801|2016-11-16 09:30,16,1007.25,1009.5,1005.25,1005.25,54
20170801|2016-11-16 10:00,16,1005.5,1007.25,1005,1006.25,60
20170801|2016-11-16 10:30,16,1006.5,1007.5,1005.25,1007,36
20170801|2016-11-16 11:00,16,1006.75,1007.5,1004.75,1006.5,32
20170801|2016-11-16 11:30,16,1006.5,1007.5,1005,1005.5,34
20170801|2016-11-16 12:00,16,1006,1007,1005.5,1007,33
20170801|2016-11-16 12:30,16,1006.75,1007.75,1005.5,1007.75,38
20170801|2016-11-16 13:00,16,1007.5,1009,1007.25,1007.25,34
20170801|2016-11-17 00:00,17,1014.25,1014.25,1014.25,1014.25,1
20170801|2016-11-17 01:30,17,1013.5,1013.5,1013.25,1013.25,2
20170801|2016-11-17 07:00,17,1012.5,1012.5,1012.5,1012.5,1
20170801|2016-11-17 08:30,17,1009.25,1009.25,1006.75,1008.75,5
20170801|2016-11-17 09:00,17,1005,1005,1004.75,1004.75,11
20170801|2016-11-17 09:30,17,1005,1006.25,1005,1005,21
20170801|2016-11-17 10:00,17,1006.25,1007,1006.25,1007,3
20170801|2016-11-17 10:30,17,1007,1007,1007,1007,2
20170801|2016-11-17 11:30,17,1007.75,1007.75,1007.75,1007.75,1
20170801|2016-11-17 12:00,17,1008.75,1014.75,1008.75,1014.75,20
20170801|2016-11-17 12:30,17,1014.5,1014.5,1013,1013,3
20170801|2016-11-17 13:00,17,1011.75,1013.5,1011.75,1013.25,8
20170801|2016-11-17 19:00,18,1013,1013,1013,1013,4
20170801|2016-11-18 06:30,18,1012.25,1012.25,1012.25,1012.25,1
20170801|2016-11-18 07:00,18,1010.5,1012.25,1010.5,1012.25,2
20170801|2016-11-18 08:30,18,1012.5,1012.5,1011.75,1012,4
20170801|2016-11-18 09:00,18,1015.75,1015.75,1012.75,1013,16
20170801|2016-11-18 09:30,18,1013,1013,1011.5,1011.5,3
20170801|2016-11-18 10:00,18,1012.75,1013.25,1012.25,1012.25,6
20170801|2016-11-18 10:30,18,1012.5,1013,1012.5,1013,4
20170801|2016-11-18 11:00,18,1015.75,1017,1015.75,1017,17
20170801|2016-11-18 11:30,18,1016.5,1017.25,1016.5,1017.25,7
20170801|2016-11-18 12:00,18,1016.25,1016.25,1016.25,1016.25,1
20170801|2016-11-18 12:30,18,1017.5,1017.5,1017.5,1017.5,2
20170801|2016-11-18 13:00,18,1015.75,1015.75,1014.75,1014.75,7
20170801|2016-11-20 19:00,21,1020.75,1020.75,1020.75,1020.75,1
20170801|2016-11-20 23:30,21,1027,1027,1027,1027,2
20170801|2016-11-21 00:00,21,1025,1025,1025,1025,1
20170801|2016-11-21 06:30,21,1023,1024.25,1023,1024.25,4
20170801|2016-11-21 07:00,21,1025.5,1026.25,1025.5,1026.25,2
20170801|2016-11-21 07:30,21,1024.75,1024.75,1024.75,1024.75,1
20170801|2016-11-21 08:30,21,1027.25,1031,1026.25,1029.25,65
20170801|2016-11-21 09:00,21,1029.5,1030.25,1027.5,1030.25,43
20170801|2016-11-21 09:30,21,1033,1036.5,1033,1033.5,19
20170801|2016-11-21 10:00,21,1032.25,1035,1032.25,1033.5,4
20170801|2016-11-21 10:30,21,1034.5,1037.25,1034.5,1037,9
20170801|2016-11-21 11:00,21,1037.25,1038.25,1036.25,1037.75,8
20170801|2016-11-21 11:30,21,1038,1038.75,1038,1038,3
20170801|2016-11-21 12:00,21,1036.75,1036.75,1035.5,1036.5,22
20170801|2016-11-21 13:00,21,1037,1039.5,1037,1039.25,6
20170801|2016-11-21 23:00,22,1044.75,1045,1044.75,1045,2
20170801|2016-11-22 04:00,22,1043.25,1043.25,1043.25,1043.25,1
20170801|2016-11-22 06:00,22,1037,1037,1037,1037,1
20170801|2016-11-22 07:00,22,1040.25,1040.25,1036.5,1036.5,4
20170801|2016-11-22 08:30,22,1039.75,1039.75,1037.75,1039.25,58
20170801|2016-11-22 09:00,22,1038,1044,1038,1044,2
20170801|2016-11-22 09:30,22,1040.75,1042.75,1040.75,1042.75,6
20170801|2016-11-22 10:00,22,1044.25,1045,1042.25,1042.75,13
20170801|2016-11-22 10:30,22,1043.5,1044.5,1042,1042,6
20170801|2016-11-22 11:00,22,1043,1043,1043,1043,2
20170801|2016-11-22 11:30,22,1042.25,1042.25,1042.25,1042.25,1
20170801|2016-11-22 12:00,22,1044.25,1046,1044.25,1046,2
20170801|2016-11-22 12:30,22,1046.25,1050,1046.25,1047.25,37
20170801|2016-11-22 13:00,22,1047.75,1049.5,1047.75,1049,8
20170801|2016-11-22 22:30,23,1046.5,1046.5,1046.25,1046.25,2
20170801|2016-11-23 03:00,23,1044.5,1044.5,1044.25,1044.25,3
20170801|2016-11-23 04:30,23,1042.75,1042.75,1042.75,1042.75,1
20170801|2016-11-23 06:30,23,1043,1043,1043,1043,1
20170801|2016-11-23 07:00,23,1043,1043,1043,1043,1
20170801|2016-11-23 07:30,23,1042.75,1042.75,1040.75,1040.75,3
20170801|2016-11-23 08:30,23,1039.75,1039.75,1038,1038,2
20170801|2016-11-23 09:00,23,1044.5,1045.75,1041.25,1041.5,21
20170801|2016-11-23 09:30,23,1043.75,1049.25,1043.75,1047,116
20170801|2016-11-23 10:00,23,1045,1049.75,1044.25,1049.75,23
20170801|2016-11-23 10:30,23,1050,1051,1047.5,1047.5,89
20170801|2016-11-23 11:00,23,1049,1049,1044.5,1045,4
20170801|2016-11-23 12:00,23,1045.5,1045.5,1045.5,1045.5,1
20170801|2016-11-23 12:30,23,1045.75,1048,1045.75,1048,2
20170801|2016-11-23 13:00,23,1048,1049.75,1048,1049.5,7
20170801|2016-11-25 08:30,25,1048.5,1052,1048.5,1051,21
20170801|2016-11-25 09:00,25,1053.75,1054,1053.25,1053.25,13
20170801|2016-11-25 09:30,25,1053.5,1054,1053.25,1053.5,15
20170801|2016-11-25 10:00,25,1054.75,1054.75,1054.75,1054.75,1
20170801|2016-11-25 10:30,25,1054,1055.75,1054,1055.75,9
20170801|2016-11-25 11:00,25,1054.25,1057.25,1054.25,1055.75,9
20170801|2016-11-25 11:30,25,1057.75,1060.5,1057.25,1060,11
20170801|2016-11-25 12:00,25,1060,1061,1059.5,1059.5,9
20170801|2016-11-27 19:00,28,1064,1064,1064,1064,1
20170801|2016-11-27 19:30,28,1068.25,1070,1068.25,1070,3
20170801|2016-11-27 21:00,28,1075,1075,1075,1075,1
20170801|2016-11-27 21:30,28,1075,1075,1075,1075,1
20170801|2016-11-28 01:30,28,1075.5,1075.5,1075.25,1075.25,2
20170801|2016-11-28 04:30,28,1071,1071,1068.75,1069.25,5
20170801|2016-11-28 06:00,28,1065.75,1070.25,1065.75,1070.25,3
20170801|2016-11-28 06:30,28,1070.25,1072,1070.25,1072,4
20170801|2016-11-28 07:30,28,1070.75,1070.75,1070.75,1070.75,5
20170801|2016-11-28 08:30,28,1070.5,1074,1070,1074,61
20170801|2016-11-28 09:00,28,1072.5,1073.5,1072.25,1073.5,16
20170801|2016-11-28 09:30,28,1072.5,1072.5,1064,1065,20
20170801|2016-11-28 10:00,28,1060,1064.75,1060,1064.75,7
20170801|2016-11-28 10:30,28,1065.5,1067.75,1065.5,1065.5,8
20170801|2016-11-28 11:00,28,1068,1068,1068,1068,1
20170801|2016-11-28 11:30,28,1068.25,1068.25,1067.75,1067.75,5
20170801|2016-11-28 12:00,28,1070.25,1071.25,1070.25,1071.25,12
20170801|2016-11-28 12:30,28,1073.25,1073.25,1070,1070,7
20170801|2016-11-28 13:00,28,1071,1071,1071,1071,6
20170801|2016-11-28 19:00,29,1070,1071.5,1070,1071.5,14
20170801|2016-11-28 20:00,29,1072.25,1072.25,1069.75,1070.25,40
20170801|2016-11-28 21:00,29,1069.75,1069.75,1069.75,1069.75,1
20170801|2016-11-28 23:30,29,1065.25,1065.25,1065.25,1065.25,1
20170801|2016-11-29 00:00,29,1071.25,1071.25,1071.25,1071.25,1
20170801|2016-11-29 01:00,29,1067.5,1067.5,1067.5,1067.5,1
20170801|2016-11-29 03:00,29,1065.75,1065.75,1065.25,1065.25,2
20170801|2016-11-29 07:00,29,1065.75,1065.75,1058.5,1059.25,12
20170801|2016-11-29 07:30,29,1058.75,1058.75,1058.75,1058.75,1
20170801|2016-11-29 08:30,29,1059.5,1059.5,1059.5,1059.5,1
20170801|2016-11-29 09:00,29,1060,1060.25,1060,1060.25,5
20170801|2016-11-29 09:30,29,1060.25,1062,1059.5,1059.5,202
20170801|2016-11-29 10:00,29,1059,1059,1058,1058,2
20170801|2016-11-29 10:30,29,1061.5,1063.5,1061.5,1063.5,8
20170801|2016-11-29 11:00,29,1063.5,1063.5,1059.5,1060,215
20170801|2016-11-29 12:00,29,1061.25,1061.25,1059.25,1059.25,6
20170801|2016-11-29 12:30,29,1060,1060.75,1060,1060.75,3
20170801|2016-11-29 13:00,29,1060.75,1060.75,1058.75,1058.75,10
20170801|2016-11-29 19:30,30,1063.25,1064.5,1063.25,1064.5,3
20170801|2016-11-29 23:30,30,1062,1062,1062,1062,1
20170801|2016-11-30 02:30,30,1060,1060,1060,1060,5
20170801|2016-11-30 06:30,30,1063,1063,1063,1063,1
20170801|2016-11-30 07:00,30,1064.75,1067,1064.75,1067,4
20170801|2016-11-30 07:30,30,1067.5,1067.5,1067.5,1067.5,1
20170801|2016-11-30 08:30,30,1064.25,1064.25,1064.25,1064.25,1
20170801|2016-11-30 09:00,30,1056.25,1056.25,1056.25,1056.25,1
20170801|2016-11-30 10:00,30,1052,1054.25,1049.75,1054.25,13
20170801|2016-11-30 10:30,30,1051,1051,1051,1051,1
20170801|2016-11-30 11:30,30,1052,1053.5,1052,1053.5,26
20170801|2016-11-30 12:00,30,1053.5,1053.5,1053,1053,28
20170801|2016-11-30 12:30,30,1052.25,1052.25,1052,1052,5
20170801|2016-11-30 13:00,30,1052.5,1052.5,1050,1050,6
20170801|2016-11-30 19:00,1,1050.5,1050.5,1050.5,1050.5,4
20170801|2016-12-01 00:00,1,1055.25,1055.25,1055.25,1055.25,1
20170801|2016-12-01 00:30,1,1056,1057,1056,1057,8
20170801|2016-12-01 01:00,1,1053.75,1053.75,1053.5,1053.5,2
20170801|2016-12-01 04:30,1,1055.5,1055.75,1055.5,1055.75,2
20170801|2016-12-01 06:30,1,1055.75,1055.75,1055.75,1055.75,1
20170801|2016-12-01 07:00,1,1055,1055,1055,1055,1
20170801|2016-12-01 07:30,1,1051.5,1051.5,1048,1048,3
20170801|2016-12-01 08:30,1,1051,1051.5,1049.25,1051.25,5
20170801|2016-12-01 09:00,1,1052.5,1052.5,1043.25,1043.5,30
20170801|2016-12-01 09:30,1,1042.75,1045.25,1042.75,1042.75,25
20170801|2016-12-01 10:00,1,1044.25,1045.5,1044,1045.5,6
20170801|2016-12-01 10:30,1,1042.5,1042.5,1042.5,1042.5,1
20170801|2016-12-01 11:00,1,1041.5,1041.75,1041.5,1041.75,2
20170801|2016-12-01 11:30,1,1042,1043,1042,1043,2
20170801|2016-12-01 12:00,1,1043.25,1043.25,1042.75,1042.75,3
20170801|2016-12-01 12:30,1,1044.25,1045.25,1044.25,1044.25,10
20170801|2016-12-01 13:00,1,1045.75,1047.25,1045.75,1047.25,4
20170801|2016-12-01 19:00,2,1047.75,1047.75,1047.75,1047.75,2
20170801|2016-12-01 21:30,2,1046.5,1046.5,1046.25,1046.25,2
20170801|2016-12-02 00:30,2,1049.25,1049.25,1048,1048,2
20170801|2016-12-02 06:30,2,1048,1048,1048,1048,1
20170801|2016-12-02 09:00,2,1047.5,1047.5,1047.5,1047.5,1
20170801|2016-12-02 09:30,2,1049.75,1049.75,1049.75,1049.75,17
20170801|2016-12-02 10:30,2,1050.75,1050.75,1050.75,1050.75,1
20170801|2016-12-02 12:00,2,1050.5,1050.5,1045.5,1045.5,3
20170801|2016-12-02 13:00,2,1046,1046,1045.25,1045.25,4
20170801|2016-12-05 06:30,5,1056,1056,1056,1056,1
20170801|2016-12-05 07:00,5,1059.75,1060.25,1059.5,1060.25,4
20170801|2016-12-05 07:30,5,1061,1061,1061,1061,1
20170801|2016-12-05 08:30,5,1060,1065.75,1060,1065.75,19
20170801|2016-12-05 09:00,5,1063.25,1063.25,1061,1062.75,3
20170801|2016-12-05 09:30,5,1063,1064.5,1063,1064.5,18
20170801|2016-12-05 10:30,5,1059.5,1059.75,1059.5,1059.75,2
20170801|2016-12-05 11:30,5,1064,1064,1064,1064,1
20170801|2016-12-05 12:00,5,1062.75,1062.75,1062.75,1062.75,2
20170801|2016-12-05 12:30,5,1062.75,1063,1060.25,1060.75,46
20170801|2016-12-05 13:00,5,1060.75,1061.25,1059,1060.25,39
20170801|2016-12-06 00:00,6,1064.25,1064.25,1064.25,1064.25,1
20170801|2016-12-06 06:30,6,1070,1072.25,1070,1072.25,4
20170801|2016-12-06 07:00,6,1072,1072.25,1071.75,1072.25,3
20170801|2016-12-06 07:30,6,1071.75,1071.75,1071.75,1071.75,1
20170801|2016-12-06 08:30,6,1070,1070,1070,1070,2
20170801|2016-12-06 09:00,6,1070,1072.25,1070,1072.25,27
20170801|2016-12-06 09:30,6,1073,1077,1072.75,1075,29
20170801|2016-12-06 10:00,6,1074.25,1074.25,1069.75,1072.75,9
20170801|2016-12-06 10:30,6,1073.5,1073.5,1073.5,1073.5,2
20170801|2016-12-06 11:00,6,1071.75,1071.75,1065.5,1067.75,7
20170801|2016-12-06 11:30,6,1065.5,1066,1065.25,1066,7
20170801|2016-12-06 12:00,6,1067.75,1067.75,1067.75,1067.75,1
20170801|2016-12-06 13:00,6,1068.75,1069,1064.75,1064.75,19
20170801|2016-12-07 00:30,7,1067.5,1068.25,1067.5,1068.25,2
20170801|2016-12-07 01:00,7,1067,1067,1067,1067,1
20170801|2016-12-07 02:00,7,1066,1066,1066,1066,1
20170801|2016-12-07 05:00,7,1064.5,1064.5,1064.5,1064.5,1
20170801|2016-12-07 06:00,7,1064,1064,1063,1063,5
20170801|2016-12-07 06:30,7,1062.5,1065.75,1061.75,1065.75,6
20170801|2016-12-07 07:00,7,1064.75,1064.75,1064,1064,5
20170801|2016-12-07 07:30,7,1066,1066,1066,1066,1
20170801|2016-12-07 08:30,7,1065,1066,1060.5,1062,24
20170801|2016-12-07 09:00,7,1061.25,1062,1061,1061,5
20170801|2016-12-07 09:30,7,1063.25,1065,1063.25,1064.75,56
20170801|2016-12-07 10:00,7,1066.75,1066.75,1066.25,1066.25,48
20170801|2016-12-07 10:30,7,1066.25,1067.5,1066.25,1067.25,12
20170801|2016-12-07 11:00,7,1066.75,1070.5,1066,1070.5,8
20170801|2016-12-07 11:30,7,1069.75,1070,1069.75,1069.75,7
20170801|2016-12-07 12:00,7,1067,1067,1065.25,1065.25,2
20170801|2016-12-07 12:30,7,1067.25,1067.25,1067.25,1067.25,1
20170801|2016-12-07 13:00,7,1069,1070,1068.5,1068.75,6
20170801|2016-12-07 23:30,8,1063.5,1063.5,1063.5,1063.5,2
20170801|2016-12-08 00:30,8,1062,1062,1062,1062,1
20170801|2016-12-08 01:30,8,1062.25,1062.25,1062.25,1062.25,1
20170801|2016-12-08 06:00,8,1062.5,1062.5,1062.25,1062.25,5
20170801|2016-12-08 06:30,8,1064.25,1064.25,1064.25,1064.25,1
20170801|2016-12-08 07:00,8,1061.5,1061.5,1059.25,1059.25,2
20170801|2016-12-08 08:30,8,1059,1059,1055,1055,6
20170801|2016-12-08 09:00,8,1054.25,1055,1050.5,1053.25,27
20170801|2016-12-08 09:30,8,1053.25,1053.25,1049.25,1050.75,98
20170801|2016-12-08 10:00,8,1049.25,1049.5,1048.75,1048.75,81
20170801|2016-12-08 10:30,8,1049.5,1049.5,1047.25,1047.25,108
20170801|2016-12-08 11:30,8,1047.5,1047.5,1047.25,1047.25,41
20170801|2016-12-08 12:00,8,1048.75,1048.75,1048.5,1048.5,15
20170801|2016-12-08 12:30,8,1049,1050.5,1048.75,1050.5,47
20170801|2016-12-08 13:00,8,1049.25,1049.25,1046,1046,57
20170801|2016-12-08 23:30,9,1046.25,1046.75,1046.25,1046.75,2
20170801|2016-12-09 01:00,9,1047.75,1047.75,1047.75,1047.75,1
20170801|2016-12-09 04:00,9,1049.75,1049.75,1049.75,1049.75,1
20170801|2016-12-09 04:30,9,1050,1052.25,1050,1052.25,9
20170801|2016-12-09 05:00,9,1052.75,1052.75,1052.25,1052.25,2
20170801|2016-12-09 06:00,9,1049.75,1049.75,1049.75,1049.75,1
20170801|2016-12-09 06:30,9,1049,1051.5,1049,1051.5,2
20170801|2016-12-09 08:30,9,1052.5,1052.75,1050.75,1051.25,7
20170801|2016-12-09 09:00,9,1050.5,1050.5,1049.25,1049.25,3
20170801|2016-12-09 09:30,9,1050.25,1055,1050,1053.5,51
20170801|2016-12-09 10:00,9,1056.5,1058,1056.5,1058,5
20170801|2016-12-09 10:30,9,1058,1058,1053.5,1053.5,28
20170801|2016-12-09 11:00,9,1055.75,1056,1046.25,1050.25,33
20170801|2016-12-09 11:30,9,1048.75,1051.25,1048.75,1051.25,7
20170801|2016-12-09 12:00,9,1052.25,1055.5,1052.25,1055.5,3
20170801|2016-12-09 12:30,9,1053.75,1054.25,1053.25,1053.25,84
20170801|2016-12-09 13:00,9,1054.75,1057,1054.25,1057,29
20170801|2016-12-11 23:30,12,1066.25,1067,1066.25,1067,2
20170801|2016-12-12 00:30,12,1062,1062,1062,1062,1
20170801|2016-12-12 05:00,12,1055.25,1055.25,1054,1054,3
20170801|2016-12-12 05:30,12,1055.5,1055.5,1055,1055,21
20170801|2016-12-12 06:30,12,1056,1056,1056,1056,1
20170801|2016-12-12 07:00,12,1057.25,1058.5,1057.25,1058.5,4
20170801|2016-12-12 08:30,12,1060,1060,1058.75,1059,16
20170801|2016-12-12 09:00,12,1055.75,1055.75,1053.25,1054.25,6
20170801|2016-12-12 09:30,12,1052.75,1052.75,1049.25,1050.25,27
20170801|2016-12-12 10:00,12,1050.25,1050.25,1050,1050,2
20170801|2016-12-12 11:30,12,1051.25,1054.25,1051.25,1054.25,4
20170801|2016-12-12 12:00,12,1051.25,1053.5,1051.25,1053.5,4
20170801|2016-12-12 12:30,12,1053.75,1054.5,1052,1052,6
20170801|2016-12-12 13:00,12,1051.5,1053.5,1051.5,1053,6
20170801|2016-12-13 01:30,13,1055.75,1055.75,1055.75,1055.75,1
20170801|2016-12-13 03:00,13,1056,1056,1056,1056,1
20170801|2016-12-13 04:30,13,1053.75,1053.75,1053.75,1053.75,1
20170801|2016-12-13 07:00,13,1057,1057,1057,1057,2
20170801|2016-12-13 08:30,13,1059.75,1059.75,1053.25,1053.25,3
20170801|2016-12-13 09:00,13,1049,1050.5,1049,1049.25,50
20170801|2016-12-13 09:30,13,1049,1052,1049,1051.75,43
20170801|2016-12-13 10:00,13,1054.75,1055.5,1054.75,1055.25,18
20170801|2016-12-13 10:30,13,1055.75,1055.75,1055.25,1055.25,8
20170801|2016-12-13 11:00,13,1054.5,1054.5,1053,1053,5
20170801|2016-12-13 12:30,13,1052.5,1053.25,1052.25,1052.25,10
20170801|2016-12-13 13:00,13,1049.75,1051,1049.75,1050.5,11
20170801|2016-12-13 19:30,14,1051.25,1051.25,1051.25,1051.25,1
20170801|2016-12-13 20:30,14,1050,1050,1049.25,1049.25,55
20170801|2016-12-13 21:00,14,1048.75,1048.75,1048.75,1048.75,2
20170801|2016-12-14 00:00,14,1048.75,1048.75,1046.5,1046.5,9
20170801|2016-12-14 00:30,14,1047.5,1047.75,1047.25,1047.25,8
20170801|2016-12-14 03:00,14,1046.5,1046.5,1046.5,1046.5,1
20170801|2016-12-14 05:30,14,1046.75,1046.75,1046.75,1046.75,1
20170801|2016-12-14 06:00,14,1047.25,1047.25,1046.5,1046.5,6
20170801|2016-12-14 06:30,14,1045.75,1045.75,1045,1045,2
20170801|2016-12-14 07:00,14,1044.75,1045,1044.5,1044.5,3
20170801|2016-12-14 08:30,14,1046.25,1048.25,1045.25,1045.5,36
20170801|2016-12-14 09:00,14,1045,1046.5,1044.5,1046.5,8
20170801|2016-12-14 09:30,14,1045,1048.75,1045,1048.75,30
20170801|2016-12-14 10:00,14,1046.5,1047.5,1046.5,1047.5,2
20170801|2016-12-14 10:30,14,1048,1048,1048,1048,2
20170801|2016-12-14 11:00,14,1048,1048.5,1048,1048.25,13
20170801|2016-12-14 12:30,14,1045.5,1045.5,1045.5,1045.5,16
20170801|2016-12-14 13:00,14,1045.5,1047,1044.75,1046.75,11
20170801|2016-12-14 21:30,15,1045.75,1045.75,1045.75,1045.75,1
20170801|2016-12-14 22:00,15,1047,1047,1047,1047,1
20170801|2016-12-15 00:00,15,1047,1047,1047,1047,1
20170801|2016-12-15 05:30,15,1044.75,1044.75,1044.75,1044.75,1
20170801|2016-12-15 07:00,15,1043,1043.75,1042.25,1042.25,6
20170801|2016-12-15 08:30,15,1043.25,1043.75,1041.5,1043,13
20170801|2016-12-15 09:00,15,1044,1054,1044,1053,54
20170801|2016-12-15 09:30,15,1053,1056,1053,1054.5,11
20170801|2016-12-15 10:00,15,1055.25,1055.25,1051.5,1051.5,6
20170801|2016-12-15 10:30,15,1051.75,1051.75,1047,1047,13
20170801|2016-12-15 11:00,15,1047,1049.5,1047,1049.5,21
20170801|2016-12-15 11:30,15,1050.5,1052.75,1050.5,1052.75,5
20170801|2016-12-15 12:00,15,1049.75,1049.75,1048.25,1048.25,5
20170801|2016-12-15 12:30,15,1048.5,1048.75,1048.5,1048.5,3
20170801|2016-12-15 13:00,15,1048.25,1049,1048,1049,8
20170801|2016-12-15 20:30,16,1056.5,1056.5,1056,1056,2
20170801|2016-12-15 21:30,16,1052.5,1052.5,1052.5,1052.5,1
20170801|2016-12-16 02:30,16,1049.75,1049.75,1049.75,1049.75,1
20170801|2016-12-16 03:00,16,1050.25,1050.25,1050.25,1050.25,1
20170801|2016-12-16 03:30,16,1050.75,1050.75,1050.75,1050.75,1
20170801|2016-12-16 04:00,16,1050.5,1050.5,1050.5,1050.5,1
20170801|2016-12-16 06:30,16,1051,1051.25,1051,1051.25,2
20170801|2016-12-16 08:30,16,1048.5,1048.5,1048.25,1048.5,6
20170801|2016-12-16 09:00,16,1046.5,1046.5,1043.75,1043.75,17
20170801|2016-12-16 09:30,16,1043.75,1049,1043.75,1048.5,7
20170801|2016-12-16 10:00,16,1048.25,1055.5,1048.25,1055.5,25
20170801|2016-12-16 10:30,16,1054.25,1054.25,1053.25,1053.75,19
20170801|2016-12-16 11:00,16,1055,1055,1050,1050.5,12
20170801|2016-12-16 12:00,16,1051.75,1051.75,1051.25,1051.5,6
20170801|2016-12-16 13:00,16,1051.75,1056.5,1051.5,1056.5,13
20170801|2016-12-18 19:30,19,1052.5,1052.5,1052.5,1052.5,1
20170801|2016-12-19 00:30,19,1055.75,1055.75,1051.25,1051.25,3
20170801|2016-12-19 01:00,19,1053.25,1053.25,1053.25,1053.25,1
20170801|2016-12-19 06:30,19,1049.5,1049.5,1049.5,1049.5,1
20170801|2016-12-19 08:30,19,1044,1049.5,1044,1049.5,14
20170801|2016-12-19 09:00,19,1046.75,1046.75,1046.5,1046.5,20
20170801|2016-12-19 09:30,19,1044.75,1044.75,1044.25,1044.25,6
20170801|2016-12-19 10:00,19,1043.75,1045,1043,1045,49
20170801|2016-12-19 10:30,19,1042,1043.75,1042,1043.75,3
20170801|2016-12-19 11:00,19,1046.25,1046.25,1046.25,1046.25,1
20170801|2016-12-19 11:30,19,1044.5,1046.75,1044.25,1046.75,20
20170801|2016-12-19 12:30,19,1045,1045,1044,1044,2
20170801|2016-12-19 13:00,19,1045.5,1045.5,1043.75,1043.75,7
20170801|2016-12-19 22:00,20,1040.5,1040.5,1040.25,1040.25,2
20170801|2016-12-19 23:30,20,1040.25,1040.25,1035,1035,5
20170801|2016-12-20 00:00,20,1034.75,1034.75,1034.75,1034.75,1
20170801|2016-12-20 00:30,20,1032.75,1032.75,1032.75,1032.75,1
20170801|2016-12-20 02:30,20,1033.25,1033.25,1033.25,1033.25,1
20170801|2016-12-20 03:00,20,1034.25,1034.25,1034.25,1034.25,1
20170801|2016-12-20 05:30,20,1035.25,1035.25,1035.25,1035.25,1
20170801|2016-12-20 07:00,20,1035.75,1036.5,1035.75,1036.5,2
20170801|2016-12-20 08:30,20,1032.5,1033.25,1032,1032.75,19
20170801|2016-12-20 09:00,20,1033.75,1034.5,1033.75,1034.5,8
20170801|2016-12-20 09:30,20,1033.75,1033.75,1031.25,1031.75,15
20170801|2016-12-20 10:00,20,1032,1032,1029,1029,65
20170801|2016-12-20 10:30,20,1028.5,1028.5,1028.5,1028.5,3
20170801|2016-12-20 11:00,20,1028.75,1029,1028.25,1029,24
20170801|2016-12-20 11:30,20,1029,1029.75,1029,1029.75,4
20170801|2016-12-20 12:00,20,1029.75,1030.25,1029.5,1030.25,4
20170801|2016-12-20 12:30,20,1029.5,1029.5,1029.5,1029.5,20
20170801|2016-12-20 13:00,20,1030.75,1030.75,1028.5,1028.5,12
20170801|2016-12-20 23:30,21,1032.75,1032.75,1032.75,1032.75,1
20170801|2016-12-21 02:00,21,1030.75,1030.75,1030.75,1030.75,1
20170801|2016-12-21 02:30,21,1030,1030,1030,1030,1
20170801|2016-12-21 03:00,21,1030.25,1030.25,1030.25,1030.25,1
20170801|2016-12-21 04:30,21,1032.5,1032.5,1032.5,1032.5,1
20170801|2016-12-21 05:00,21,1032.25,1032.25,1032.25,1032.25,1
20170801|2016-12-21 06:00,21,1033,1033,1033,1033,1
20170801|2016-12-21 08:30,21,1032.25,1032.25,1032.25,1032.25,4
20170801|2016-12-21 09:00,21,1032,1032,1031,1031.25,8
20170801|2016-12-21 09:30,21,1029.5,1032.25,1029.5,1032.25,19
20170801|2016-12-21 10:00,21,1031.25,1031.25,1030.5,1030.5,9
20170801|2016-12-21 10:30,21,1032,1033.25,1032,1033.25,5
20170801|2016-12-21 11:00,21,1030.75,1030.75,1030.75,1030.75,6
20170801|2016-12-21 11:30,21,1028.75,1028.75,1028.75,1028.75,1
20170801|2016-12-21 12:00,21,1029.5,1029.5,1029.5,1029.5,1
20170801|2016-12-21 12:30,21,1029.25,1030.5,1028.25,1030.5,6
20170801|2016-12-21 13:00,21,1029.75,1030.75,1029.75,1030.75,4
20170801|2016-12-21 23:30,22,1028.25,1028.25,1028.25,1028.25,1
20170801|2016-12-22 00:30,22,1026,1026,1025.5,1025.5,2
20170801|2016-12-22 01:00,22,1026,1026,1026,1026,1
20170801|2016-12-22 03:00,22,1026,1026,1026,1026,1
20170801|2016-12-22 06:30,22,1024.5,1024.5,1024.5,1024.5,1
20170801|2016-12-22 07:00,22,1022.75,1022.75,1022.5,1022.5,2
20170801|2016-12-22 07:30,22,1022,1023,1022,1023,11
20170801|2016-12-22 08:30,22,1025.25,1027.25,1025,1025,15
20170801|2016-12-22 09:00,22,1026,1026,1024.75,1025.75,23
20170801|2016-12-22 09:30,22,1025.75,1025.75,1024.25,1024.25,11
20170801|2016-12-22 10:00,22,1024,1026,1023.75,1026,12
20170801|2016-12-22 11:30,22,1023.5,1023.5,1022.25,1022.25,12
20170801|2016-12-22 12:00,22,1020.25,1020.5,1018.75,1018.75,16
20170801|2016-12-22 12:30,22,1017.75,1017.75,1017.75,1017.75,1
20170801|2016-12-22 13:00,22,1017.75,1018,1017.5,1017.75,45
20170801|2016-12-22 19:00,23,1017,1017,1017,1017,2
20170801|2016-12-22 20:30,23,1015,1015,1015,1015,2
20170801|2016-12-22 21:30,23,1013.25,1013.25,1013.25,1013.25,2
20170801|2016-12-22 23:30,23,1011.75,1011.75,1011.75,1011.75,1
20170801|2016-12-23 00:00,23,1013.25,1014.25,1013.25,1014.25,5
20170801|2016-12-23 01:30,23,1017.25,1017.75,1017.25,1017.75,3
20170801|2016-12-23 03:00,23,1017.5,1017.5,1017.5,1017.5,1
20170801|2016-12-23 03:30,23,1018.5,1018.75,1018.25,1018.25,11
20170801|2016-12-23 05:00,23,1018.25,1018.25,1018.25,1018.25,1
20170801|2016-12-23 05:30,23,1018,1018,1017.75,1018,4
20170801|2016-12-23 07:00,23,1017.75,1017.75,1017.75,1017.75,1
20170801|2016-12-23 08:30,23,1016.5,1016.5,1013,1016,27
20170801|2016-12-23 09:00,23,1013.5,1015.75,1013.5,1014.25,11
20170801|2016-12-23 09:30,23,1014.5,1014.5,1013.25,1013.25,4
20170801|2016-12-23 10:00,23,1013.5,1014.25,1013.5,1014.25,12
20170801|2016-12-23 10:30,23,1014,1015.25,1014,1014.5,8
20170801|2016-12-23 11:00,23,1013.75,1014.25,1012,1012.25,42
20170801|2016-12-23 11:30,23,1012,1012.25,1010.25,1010.75,33
20170801|2016-12-23 12:00,23,1011.5,1012.25,1011.25,1012.25,14
20170801|2016-12-26 22:00,27,1015.25,1015.25,1015.25,1015.25,1
20170801|2016-12-27 00:00,27,1020.25,1020.25,1020.25,1020.25,1
20170801|2016-12-27 02:00,27,1024,1024.25,1024,1024.25,4
20170801|2016-12-27 05:00,27,1022.25,1022.25,1021.25,1021.25,8
20170801|2016-12-27 06:00,27,1021.5,1021.5,1021.5,1021.5,1
20170801|2016-12-27 07:00,27,1021.5,1021.5,1021.5,1021.5,4
20170801|2016-12-27 07:30,27,1023.25,1023.5,1023.25,1023.5,3
20170801|2016-12-27 08:30,27,1025,1026.25,1023.25,1026.25,59
20170801|2016-12-27 09:00,27,1028.75,1030.75,1028,1030.75,14
20170801|2016-12-27 09:30,27,1031.25,1031.75,1029.5,1029.5,34
20170801|2016-12-27 10:00,27,1029.25,1029.25,1027,1027,5
20170801|2016-12-27 10:30,27,1028.5,1028.5,1026,1026.25,5
20170801|2016-12-27 11:00,27,1026.75,1026.75,1026.75,1026.75,2
20170801|2016-12-27 12:30,27,1031.5,1032.25,1031.5,1032.25,5
20170801|2016-12-27 13:00,27,1034.75,1034.75,1033.25,1034,41
20170801|2016-12-27 19:00,28,1034,1034,1034,1034,3
20170801|2016-12-27 19:30,28,1034.75,1034.75,1034.75,1034.75,1
20170801|2016-12-27 20:00,28,1033.5,1033.5,1033.5,1033.5,1
20170801|2016-12-28 02:30,28,1036.25,1037.75,1036.25,1037.75,7
20170801|2016-12-28 05:30,28,1035.5,1035.5,1035.5,1035.5,1
20170801|2016-12-28 06:00,28,1038.25,1038.25,1037.5,1037.5,2
20170801|2016-12-28 07:00,28,1033,1033,1028.5,1028.5,3
20170801|2016-12-28 07:30,28,1030.75,1031.25,1030.75,1031.25,2
20170801|2016-12-28 08:30,28,1031.5,1031.5,1029.25,1029.25,7
20170801|2016-12-28 09:00,28,1027,1027,1024.25,1026,6
20170801|2016-12-28 09:30,28,1024,1024.75,1024,1024.75,5
20170801|2016-12-28 10:00,28,1026.25,1026.5,1026,1026,17
20170801|2016-12-28 11:00,28,1028,1028,1027,1027,10
20170801|2016-12-28 11:30,28,1027.5,1027.5,1027.5,1027.5,5
20170801|2016-12-28 12:00,28,1027.5,1027.5,1027.5,1027.5,2
20170801|2016-12-28 12:30,28,1029.25,1029.25,1029.25,1029.25,3
20170801|2016-12-28 13:00,28,1029.5,1029.5,1029.5,1029.5,2
20170801|2016-12-28 19:00,29,1028.75,1028.75,1028.75,1028.75,1
20170801|2016-12-29 00:00,29,1030.25,1030.25,1030.25,1030.25,1
20170801|2016-12-29 02:00,29,1031.25,1031.25,1031.25,1031.25,1
20170801|2016-12-29 03:00,29,1030.5,1030.5,1030.5,1030.5,4
20170801|2016-12-29 03:30,29,1030.5,1030.5,1030.5,1030.5,1
20170801|2016-12-29 05:00,29,1033.75,1033.75,1033.75,1033.75,1
20170801|2016-12-29 07:00,29,1035.5,1035.5,1035.5,1035.5,1
20170801|2016-12-29 08:30,29,1035,1035.25,1029,1029,13
20170801|2016-12-29 09:00,29,1025.25,1025.25,1025.25,1025.25,4
20170801|2016-12-29 09:30,29,1027.5,1027.5,1026,1026,7
20170801|2016-12-29 10:00,29,1026.25,1026.25,1025.75,1026.25,9
20170801|2016-12-29 10:30,29,1025,1026.25,1024.25,1026,7
20170801|2016-12-29 11:00,29,1027,1029,1027,1029,19
20170801|2016-12-29 11:30,29,1029.75,1029.75,1028,1028.25,5
20170801|2016-12-29 12:00,29,1028,1028.25,1028,1028,16
20170801|2016-12-29 12:30,29,1028,1028.25,1027.75,1027.75,16
20170801|2016-12-29 13:00,29,1027.5,1027.5,1025.25,1025.5,17
20170801|2016-12-29 19:00,30,1026,1026,1023.75,1025,15
20170801|2016-12-30 00:00,30,1023.75,1023.75,1023.75,1023.75,3
20170801|2016-12-30 00:30,30,1023.5,1023.5,1023.5,1023.5,3
20170801|2016-12-30 01:00,30,1023.25,1023.25,1023.25,1023.25,2
20170801|2016-12-30 03:00,30,1026,1026,1026,1026,1
20170801|2016-12-30 03:30,30,1026.25,1026.25,1026.25,1026.25,1
20170801|2016-12-30 06:00,30,1024.25,1024.25,1023,1023,4
20170801|2016-12-30 06:30,30,1023.5,1023.5,1023.5,1023.5,1
20170801|2016-12-30 07:00,30,1023.75,1023.75,1023.75,1023.75,1
20170801|2016-12-30 07:30,30,1021.75,1021.75,1021.75,1021.75,1
20170801|2016-12-30 08:30,30,1021,1021.25,1018.5,1020.75,28
20170801|2016-12-30 09:00,30,1019.75,1020,1019.75,1019.75,5
20170801|2016-12-30 10:00,30,1020.75,1023.75,1020.5,1023.75,29
20170801|2016-12-30 10:30,30,1023.25,1029.75,1023.25,1028.5,42
20170801|2016-12-30 11:00,30,1028.25,1028.25,1028.25,1028.25,15
20170801|2016-12-30 12:00,30,1025,1026,1024.25,1026,7
20170801|2016-12-30 12:30,30,1024.5,1025.25,1023,1023.25,32
20170801|2016-12-30 13:00,30,1023,1023,1016.75,1017.75,34
20170801|2017-01-02 21:30,3,1019.5,1019.5,1019.5,1019.5,1
20170801|2017-01-02 23:00,3,1019.75,1019.75,1019.75,1019.75,1
20170801|2017-01-03 00:00,3,1018.25,1018.25,1018.25,1018.25,4
20170801|2017-01-03 00:30,3,1015.75,1015.75,1015.75,1015.75,1
20170801|2017-01-03 02:30,3,1018,1018,1018,1018,1
20170801|2017-01-03 04:30,3,1016.25,1016.25,1016.25,1016.25,1
20170801|2017-01-03 05:00,3,1015,1015,1014.5,1014.5,4
20170801|2017-01-03 07:30,3,1015,1015,1015,1015,2
20170801|2017-01-03 08:30,3,1016,1017.5,1010.25,1011.25,24
20170801|2017-01-03 09:00,3,1010.75,1011.25,1010.75,1011.25,4
20170801|2017-01-03 09:30,3,1014,1015,1014,1015,3
20170801|2017-01-03 10:00,3,1014.5,1014.5,1011.75,1011.75,4
20170801|2017-01-03 10:30,3,1013,1013.5,1013,1013.25,7
20170801|2017-01-03 11:00,3,1012.25,1012.25,1011.5,1012,15
20170801|2017-01-03 12:00,3,1011.25,1012.5,1011.25,1012,13
20170801|2017-01-03 12:30,3,1012,1012,1011,1011,5
20170801|2017-01-03 13:00,3,1010.25,1011.5,1009.5,1011.5,7
20170801|2017-01-03 19:00,4,1009,1009,1009,1009,2
20170801|2017-01-04 00:00,4,1011.75,1011.75,1011.75,1011.75,1
20170801|2017-01-04 01:00,4,1012.25,1012.25,1012.25,1012.25,1
20170801|2017-01-04 07:00,4,1012.5,1012.5,1012.5,1012.5,2
20170801|2017-01-04 07:30,4,1012.75,1012.75,1012.75,1012.75,1
20170801|2017-01-04 08:30,4,1012.5,1016.75,1012.5,1016.75,16
20170801|2017-01-04 09:00,4,1017,1017.25,1016.75,1017.25,18
20170801|2017-01-04 09:30,4,1019.5,1021.75,1019.5,1020.75,24
20170801|2017-01-04 10:00,4,1021.25,1023.25,1021.25,1023,11
20170801|2017-01-04 10:30,4,1023,1025.25,1023,1025.25,24
20170801|2017-01-04 11:00,4,1025.25,1026,1025.25,1025.75,17
20170801|2017-01-04 11:30,4,1024.5,1024.5,1024.25,1024.25,3
20170801|2017-01-04 12:30,4,1025.5,1027.5,1025.5,1027.25,21
20170801|2017-01-04 13:00,4,1026.25,1027,1026.25,1027,5
20170801|2017-01-04 20:00,5,1025.25,1025.25,1025.25,1025.25,3
20170801|2017-01-04 23:30,5,1025.25,1026.25,1025.25,1026.25,3
20170801|2017-01-05 00:00,5,1025.5,1025.5,1025.5,1025.5,1
20170801|2017-01-05 04:00,5,1023.5,1023.5,1022.5,1022.5,5
20170801|2017-01-05 04:30,5,1022.5,1022.5,1022.5,1022.5,1
20170801|2017-01-05 06:00,5,1022.75,1022.75,1022.75,1022.75,1
20170801|2017-01-05 08:30,5,1024,1024,1021.25,1022.25,6
20170801|2017-01-05 09:00,5,1025,1025,1025,1025,2
20170801|2017-01-05 09:30,5,1023,1025.5,1023,1025.5,2
20170801|2017-01-05 10:30,5,1025,1025,1024.25,1024.25,7
20170801|2017-01-05 11:00,5,1023,1024,1022.75,1024,37
20170801|2017-01-05 11:30,5,1023.75,1023.75,1021.75,1021.75,9
20170801|2017-01-05 12:00,5,1024.25,1026.25,1024.25,1026.25,27
20170801|2017-01-05 13:00,5,1024.5,1024.5,1023.75,1023.75,7
20170801|2017-01-06 00:00,6,1021.75,1021.75,1021.75,1021.75,2
20170801|2017-01-06 00:30,6,1020.75,1020.75,1020.75,1020.75,1
20170801|2017-01-06 02:30,6,1020.75,1020.75,1020.75,1020.75,2
20170801|2017-01-06 07:30,6,1021,1021,1021,1021,1
20170801|2017-01-06 08:30,6,1018.75,1018.75,1013,1016.5,16
20170801|2017-01-06 09:00,6,1014.25,1014.25,1014.25,1014.25,2
20170801|2017-01-06 10:00,6,1012.25,1012.25,1011.5,1011.75,10
20170801|2017-01-06 10:30,6,1012,1012.25,1011.75,1011.75,8
20170801|2017-01-06 11:00,6,1011.75,1012,1010.5,1010.5,52
20170801|2017-01-06 11:30,6,1009.5,1009.5,1009,1009,11
20170801|2017-01-06 12:00,6,1011,1011,1011,1011,2
20170801|2017-01-06 13:00,6,1009,1010,1009,1010,37
20170801|2017-01-08 20:30,9,1010.25,1010.25,1010.25,1010.25,1
20170801|2017-01-09 03:00,9,1010.75,1011.25,1010.75,1011.25,6
20170801|2017-01-09 06:00,9,1010.25,1010.25,1010.25,1010.25,4
20170801|2017-01-09 06:30,9,1009,1009,1009,1009,1
20170801|2017-01-09 07:00,9,1008.75,1008.75,1008.75,1008.75,1
20170801|2017-01-09 08:30,9,1010.75,1010.75,1009.25,1010.25,6
20170801|2017-01-09 09:00,9,1013.5,1013.5,1013.5,1013.5,2
20170801|2017-01-09 09:30,9,1016.25,1018,1016.25,1018,11
20170801|2017-01-09 10:30,9,1014.5,1015.25,1014.5,1015.25,3
20170801|2017-01-09 11:00,9,1015,1015,1014.75,1014.75,2
20170801|2017-01-09 11:30,9,1013.5,1013.5,1013.25,1013.25,3
20170801|2017-01-09 12:30,9,1014.5,1015.75,1014.25,1015.75,9
20170801|2017-01-09 13:00,9,1018,1021,1017.25,1019.25,31
20170801|2017-01-09 19:00,10,1017.25,1017.25,1016.25,1016.25,4
20170801|2017-01-09 20:00,10,1014,1014,1014,1014,2
20170801|2017-01-10 01:30,10,1014,1014,1014,1014,1
20170801|2017-01-10 05:00,10,1014.25,1014.25,1014.25,1014.25,1
20170801|2017-01-10 07:00,10,1016,1016,1016,1016,2
20170801|2017-01-10 07:30,10,1017,1017,1017,1017,2
20170801|2017-01-10 08:30,10,1019,1023,1019,1023,14
20170801|2017-01-10 09:00,10,1022.25,1022.5,1021.5,1022.5,8
20170801|2017-01-10 09:30,10,1024,1026.25,1024,1025.5,17
20170801|2017-01-10 10:00,10,1026,1028.5,1026,1027.75,23
20170801|2017-01-10 10:30,10,1026.75,1027,1026.5,1027,13
20170801|2017-01-10 11:30,10,1024.25,1024.25,1024.25,1024.25,3
20170801|2017-01-10 12:00,10,1022.25,1022.25,1022,1022,3
20170801|2017-01-10 13:00,10,1025.25,1028,1025.25,1027.25,25
20170801|2017-01-10 21:00,11,1027,1029.75,1027,1029.25,8
20170801|2017-01-11 08:30,11,1025.25,1025.25,1022.75,1023,9
20170801|2017-01-11 09:00,11,1023.5,1023.5,1021.75,1022,8
20170801|2017-01-11 09:30,11,1019.25,1019.25,1016.75,1016.75,27
20170801|2017-01-11 10:00,11,1016,1016,1015.75,1015.75,10
20170801|2017-01-11 10:30,11,1017.25,1017.5,1016.25,1017.5,29
20170801|2017-01-11 11:00,11,1018.75,1020.75,1018.75,1020.75,18
20170801|2017-01-11 11:30,11,1021,1022.75,1021,1022.5,4
20170801|2017-01-11 12:00,11,1021.25,1022.75,1021.25,1022.75,14
20170801|2017-01-11 12:30,11,1022.75,1025.25,1022.75,1025.25,40
20170801|2017-01-11 13:00,11,1025.75,1027,1025.25,1026.5,57
20170801|2017-01-11 19:30,12,1025.75,1025.75,1025.75,1025.75,1
20170801|2017-01-11 22:00,12,1022.75,1022.75,1022.75,1022.75,2
20170801|2017-01-12 03:30,12,1023.5,1023.5,1023.5,1023.5,1
20170801|2017-01-12 08:30,12,1026.5,1028.75,1025,1025.5,15
20170801|2017-01-12 09:00,12,1025,1025,1024.25,1024.25,4
20170801|2017-01-12 09:30,12,1024,1024,1022.25,1022.25,7
20170801|2017-01-12 10:00,12,1021.75,1023.25,1021.25,1023.25,14
20170801|2017-01-12 10:30,12,1023.5,1024,1023,1024,25
20170801|2017-01-12 11:00,12,1023.75,1044,1023.75,1037.5,53
20170801|2017-01-12 11:30,12,1038.75,1041.5,1038.5,1039.25,19
20170801|2017-01-12 12:00,12,1039,1039.75,1039,1039.75,2
20170801|2017-01-12 12:30,12,1042.5,1045.75,1041.5,1045.75,22
20170801|2017-01-12 13:00,12,1044,1052.25,1044,1052,13
20170801|2017-01-12 19:00,13,1048,1048.75,1048,1048,16
20170801|2017-01-12 20:00,13,1048,1048,1047.75,1047.75,2
20170801|2017-01-12 22:00,13,1047,1047,1047,1047,1
20170801|2017-01-12 23:30,13,1047.5,1047.5,1045.75,1045.75,3
20170801|2017-01-13 00:00,13,1046,1046,1046,1046,2
20170801|2017-01-13 01:00,13,1046,1046,1046,1046,1
20170801|2017-01-13 02:00,13,1047.5,1047.5,1047.5,1047.5,1
20170801|2017-01-13 02:30,13,1048,1048,1048,1048,2
20170801|2017-01-13 03:00,13,1045.75,1045.75,1045.75,1045.75,3
20170801|2017-01-13 07:00,13,1045.25,1045.25,1045.25,1045.25,1
20170801|2017-01-13 07:30,13,1045.5,1045.5,1044.75,1044.75,5
20170801|2017-01-13 08:30,13,1044.75,1048,1044.75,1048,11
20170801|2017-01-13 09:00,13,1048,1051.25,1048,1050,13
20170801|2017-01-13 09:30,13,1051.25,1054.25,1051,1054.25,109
20170801|2017-01-13 10:00,13,1055.5,1060,1054.25,1058,21
20170801|2017-01-13 10:30,13,1059.75,1059.75,1057.75,1057.75,22
20170801|2017-01-13 11:00,13,1057.5,1061.5,1057.5,1061.5,9
20170801|2017-01-13 11:30,13,1061.75,1061.75,1060.25,1060.75,10
20170801|2017-01-13 12:00,13,1060.25,1060.5,1059.75,1060.5,7
20170801|2017-01-13 12:30,13,1058.75,1058.75,1058.5,1058.75,9
20170801|2017-01-13 13:00,13,1056.75,1058.5,1056.5,1057.25,146
20170801|2017-01-16 19:00,17,1062,1069,1062,1069,16
20170801|2017-01-16 19:30,17,1070.75,1071.25,1069.5,1069.5,8
20170801|2017-01-17 01:00,17,1072,1072,1072,1072,1
20170801|2017-01-17 03:00,17,1074,1074,1074,1074,1
20170801|2017-01-17 03:30,17,1075,1075,1075,1075,2
20170801|2017-01-17 04:30,17,1073,1073,1073,1073,17
20170801|2017-01-17 06:00,17,1073,1073,1073,1073,2
20170801|2017-01-17 06:30,17,1073,1073,1072.75,1072.75,2
20170801|2017-01-17 07:00,17,1072.75,1072.75,1071.75,1072,4
20170801|2017-01-17 07:30,17,1070,1071.25,1070,1071.25,3
20170801|2017-01-17 08:30,17,1070.25,1079.25,1069.5,1079,126
20170801|2017-01-17 09:00,17,1080,1081.75,1075.75,1075.75,55
20170801|2017-01-17 09:30,17,1075.5,1078,1074,1076.5,50
20170801|2017-01-17 10:00,17,1075.75,1075.75,1075.25,1075.25,9
20170801|2017-01-17 10:30,17,1075.75,1078,1075.25,1078,48
20170801|2017-01-17 11:00,17,1077.75,1080.5,1077.75,1080.25,60
20170801|2017-01-17 11:30,17,1081.25,1082,1078.5,1079.25,24
20170801|2017-01-17 12:00,17,1078,1078,1074.75,1077.5,61
20170801|2017-01-17 12:30,17,1077.25,1078.25,1075.25,1076,25
20170801|2017-01-17 13:00,17,1075.5,1077.75,1074.75,1076.25,149
20170801|2017-01-17 19:00,18,1075.75,1076.5,1070.5,1071.25,41
20170801|2017-01-17 19:30,18,1071.25,1071.25,1069,1069.75,16
20170801|2017-01-17 20:00,18,1072,1072,1072,1072,1
20170801|2017-01-17 20:30,18,1069.75,1069.75,1067.75,1067.75,11
20170801|2017-01-17 21:00,18,1069.5,1069.5,1069.5,1069.5,1
20170801|2017-01-18 05:30,18,1070.5,1070.5,1070.5,1070.5,56
20170801|2017-01-18 06:00,18,1070.5,1070.5,1070.5,1070.5,44
20170801|2017-01-18 06:30,18,1070.75,1070.75,1070.5,1070.5,2
20170801|2017-01-18 08:30,18,1071.25,1073.5,1071,1071.25,26
20170801|2017-01-18 09:00,18,1072.75,1078,1072.75,1077.5,133
20170801|2017-01-18 09:30,18,1077.25,1079.5,1076.75,1077.25,65
20170801|2017-01-18 10:00,18,1077.5,1081.75,1077.5,1079,22
20170801|2017-01-18 10:30,18,1081,1081.25,1080,1080,25
20170801|2017-01-18 11:00,18,1079.5,1082.75,1079.5,1081.5,24
20170801|2017-01-18 11:30,18,1082.25,1083,1081.75,1082.75,7
20170801|2017-01-18 12:00,18,1084.25,1084.25,1083.5,1083.5,3
20170801|2017-01-18 12:30,18,1084,1085.25,1084,1084.5,43
20170801|2017-01-18 13:00,18,1084,1084,1080.25,1081.5,37
20170801|2017-01-18 19:30,19,1079,1079,1079,1079,3
20170801|2017-01-18 21:30,19,1079.5,1079.5,1079.5,1079.5,5
20170801|2017-01-18 22:30,19,1079.5,1079.5,1079.5,1079.5,1
20170801|2017-01-19 05:30,19,1078.5,1078.5,1078.5,1078.5,1
20170801|2017-01-19 06:30,19,1078.25,1078.25,1078.25,1078.25,1
20170801|2017-01-19 07:00,19,1077.75,1077.75,1077.75,1077.75,3
20170801|2017-01-19 07:30,19,1075.25,1075.25,1075,1075.25,7
20170801|2017-01-19 08:30,19,1075.75,1076.5,1075,1075.5,32
20170801|2017-01-19 09:00,19,1075,1078.5,1075,1077.5,105
20170801|2017-01-19 09:30,19,1079.5,1080.25,1077,1077.75,32
20170801|2017-01-19 10:00,19,1078,1081,1077.75,1080.5,44
20170801|2017-01-19 10:30,19,1080.75,1082.25,1078.5,1079.25,89
20170801|2017-01-19 11:00,19,1079.5,1083.75,1079.5,1081,85
20170801|2017-01-19 11:30,19,1081.25,1081.5,1077.5,1077.75,27
20170801|2017-01-19 12:00,19,1078.5,1080.5,1078,1080.5,95
20170801|2017-01-19 12:30,19,1079.5,1080,1078.25,1078.75,37
20170801|2017-01-19 13:00,19,1077.25,1078.5,1077,1077.75,45
20170801|2017-01-19 19:00,20,1075.25,1076.25,1075.25,1076,22
20170801|2017-01-19 23:30,20,1071.75,1071.75,1071,1071,2
20170801|2017-01-20 04:30,20,1069.75,1069.75,1069.75,1069.75,1
20170801|2017-01-20 06:30,20,1071.75,1071.75,1071.75,1071.75,1
20170801|2017-01-20 07:00,20,1070.25,1070.25,1070,1070,3
20170801|2017-01-20 07:30,20,1071,1071,1071,1071,1
20170801|2017-01-20 08:30,20,1073.5,1075,1071.5,1075,46
20170801|2017-01-20 09:00,20,1076,1077,1074,1075.25,20
20170801|2017-01-20 09:30,20,1075.5,1078,1073,1073,18
20170801|2017-01-20 10:00,20,1075,1075,1075,1075,1
20170801|2017-01-20 10:30,20,1077,1079,1077,1078.25,55
20170801|2017-01-20 11:00,20,1077.25,1077.5,1077.25,1077.5,4
20170801|2017-01-20 11:30,20,1077,1077,1077,1077,1
20170801|2017-01-20 12:00,20,1075,1076,1075,1075.5,7
20170801|2017-01-20 12:30,20,1075.25,1075.25,1075,1075,7
20170801|2017-01-20 13:00,20,1074.25,1076.25,1074.25,1076,44
20170801|2017-01-23 05:00,23,1069.5,1069.5,1069.5,1069.5,1
20170801|2017-01-23 05:30,23,1069.5,1069.5,1069,1069,3
20170801|2017-01-23 06:30,23,1070.75,1070.75,1070.75,1070.75,2
20170801|2017-01-23 07:30,23,1071.25,1071.25,1071.25,1071.25,1
20170801|2017-01-23 08:30,23,1070.5,1070.5,1066.5,1066.5,27
20170801|2017-01-23 09:00,23,1067,1069.25,1067,1068.75,17
20170801|2017-01-23 09:30,23,1069.75,1071,1069.5,1070.25,50
20170801|2017-01-23 10:00,23,1070.25,1073.25,1070.25,1073.25,24
20170801|2017-01-23 10:30,23,1071.75,1071.75,1067,1067,27
20170801|2017-01-23 11:00,23,1066.25,1067.25,1066,1067.25,20
20170801|2017-01-23 11:30,23,1069,1070.5,1069,1070.5,31
20170801|2017-01-23 12:00,23,1069.25,1069.25,1068,1068,10
20170801|2017-01-23 12:30,23,1068.75,1068.75,1068.25,1068.25,10
20170801|2017-01-23 13:00,23,1068,1069.5,1067.25,1069.5,7
20170801|2017-01-23 19:00,24,1069,1069,1069,1069,4
20170801|2017-01-23 21:30,24,1076.25,1076.25,1076.25,1076.25,2
20170801|2017-01-24 05:00,24,1075,1075,1075,1075,1
20170801|2017-01-24 07:00,24,1073,1073,1072.75,1072.75,3
20170801|2017-01-24 07:30,24,1073,1073,1073,1073,2
20170801|2017-01-24 08:30,24,1070.25,1070.25,1064,1064.75,29
20170801|2017-01-24 09:00,24,1066,1066.25,1063,1065,33
20170801|2017-01-24 09:30,24,1063.5,1067,1063.5,1065.25,29
20170801|2017-01-24 10:00,24,1065.75,1068,1065,1068,27
20170801|2017-01-24 10:30,24,1068,1068,1065.25,1065.25,12
20170801|2017-01-24 11:00,24,1065.75,1066,1064.75,1066,32
20170801|2017-01-24 11:30,24,1065.25,1067,1065,1066.5,21
20170801|2017-01-24 12:00,24,1066.5,1067.75,1066.25,1067.75,23
20170801|2017-01-24 12:30,24,1067.75,1068.75,1066.25,1066.25,20
20170801|2017-01-24 13:00,24,1066.75,1070,1066.75,1070,33
20170801|2017-01-24 23:30,25,1064.5,1064.5,1064.5,1064.5,1
20170801|2017-01-25 00:30,25,1062,1062.25,1062,1062,5
20170801|2017-01-25 01:00,25,1062.5,1062.5,1062.5,1062.5,2
20170801|2017-01-25 02:00,25,1064.25,1064.25,1064.25,1064.25,1
20170801|2017-01-25 03:30,25,1064.75,1064.75,1064.5,1064.5,2
20170801|2017-01-25 04:00,25,1064,1064,1064,1064,3
20170801|2017-01-25 06:00,25,1064.75,1064.75,1064.75,1064.75,1
20170801|2017-01-25 06:30,25,1065.75,1065.75,1065.75,1065.75,1
20170801|2017-01-25 07:00,25,1064.5,1064.5,1064.5,1064.5,2
20170801|2017-01-25 08:30,25,1067,1069.75,1066.5,1068.75,23
20170801|2017-01-25 09:00,25,1068,1070.75,1068,1070.75,10
20170801|2017-01-25 09:30,25,1068.5,1068.5,1065,1065,22
20170801|2017-01-25 10:00,25,1065.25,1066.75,1064,1066.75,8
20170801|2017-01-25 10:30,25,1065.75,1068.25,1065.5,1068.25,27
20170801|2017-01-25 11:00,25,1068.75,1069.5,1068.25,1069.25,14
20170801|2017-01-25 11:30,25,1068.75,1069.5,1068.5,1069.5,7
20170801|2017-01-25 12:00,25,1068.75,1068.75,1067,1067,15
20170801|2017-01-25 12:30,25,1068,1068,1065.75,1065.75,6
20170801|2017-01-25 13:00,25,1065.5,1069.25,1065,1069.25,17
20170801|2017-01-25 19:30,26,1068.75,1068.75,1068.75,1068.75,2
20170801|2017-01-25 23:30,26,1065,1065,1065,1065,1
20170801|2017-01-26 00:30,26,1063.75,1063.75,1063.75,1063.75,2
20170801|2017-01-26 01:00,26,1065.5,1065.5,1065.5,1065.5,1
20170801|2017-01-26 03:30,26,1065.5,1065.5,1065.5,1065.5,1
20170801|2017-01-26 06:00,26,1064.5,1064.5,1063.5,1063.5,9
20170801|2017-01-26 07:00,26,1064,1064,1063.25,1063.25,8
20170801|2017-01-26 08:30,26,1064.75,1066.75,1062,1064.75,28
20170801|2017-01-26 09:00,26,1066.5,1068,1066.25,1067.5,17
20170801|2017-01-26 09:30,26,1066.75,1066.75,1061.25,1061.75,10
20170801|2017-01-26 10:00,26,1062,1062,1059,1060.25,29
20170801|2017-01-26 10:30,26,1059,1060.25,1058.5,1059.75,19
20170801|2017-01-26 11:00,26,1060.75,1060.75,1059.75,1059.75,5
20170801|2017-01-26 11:30,26,1060.5,1062,1060.5,1062,24
20170801|2017-01-26 12:00,26,1062.75,1064,1061.75,1061.75,26
20170801|2017-01-26 12:30,26,1061.25,1061.25,1060,1060,16
20170801|2017-01-26 13:00,26,1060,1062.25,1059.25,1062,7
20170801|2017-01-26 19:00,27,1059,1059.25,1058.5,1058.5,36
20170801|2017-01-27 00:00,27,1057.5,1057.5,1057.5,1057.5,1
20170801|2017-01-27 01:00,27,1057.25,1057.25,1057.25,1057.25,1
20170801|2017-01-27 02:00,27,1058,1058,1058,1058,2
20170801|2017-01-27 06:00,27,1058.5,1059,1058.5,1059,7
20170801|2017-01-27 06:30,27,1060.5,1060.5,1060.5,1060.5,2
20170801|2017-01-27 07:00,27,1062.25,1062.25,1062.25,1062.25,1
20170801|2017-01-27 08:30,27,1061.5,1064.25,1060.5,1060.5,12
20170801|2017-01-27 09:00,27,1060.25,1060.25,1058.5,1059,12
20170801|2017-01-27 09:30,27,1059,1060.25,1059,1059.75,25
20170801|2017-01-27 10:00,27,1059,1059.25,1059,1059.25,2
20170801|2017-01-27 10:30,27,1059.5,1060,1059.25,1060,3
20170801|2017-01-27 11:00,27,1060.25,1061.75,1060.25,1061.5,18
20170801|2017-01-27 11:30,27,1060.75,1061,1059.5,1059.5,16
20170801|2017-01-27 12:00,27,1059.75,1060.75,1059.5,1059.5,18
20170801|2017-01-27 12:30,27,1059,1062,1059,1061.75,63
20170801|2017-01-27 13:00,27,1061.75,1063.25,1061.75,1063.25,33
20170801|2017-01-29 19:00,30,1055.75,1055.75,1055.75,1055.75,2
20170801|2017-01-30 03:30,30,1053.75,1053.75,1053.75,1053.75,11
20170801|2017-01-30 06:00,30,1050,1050,1049.75,1049.75,10
20170801|2017-01-30 06:30,30,1050.75,1050.75,1050.75,1050.75,5
20170801|2017-01-30 07:00,30,1050.75,1050.75,1050,1050,5
20170801|2017-01-30 08:30,30,1047.5,1049.5,1041.75,1043.75,27
20170801|2017-01-30 09:00,30,1043,1043.25,1039.25,1039.25,26
20170801|2017-01-30 09:30,30,1038,1040.75,1038,1040.75,24
20170801|2017-01-30 10:00,30,1040.5,1040.5,1038.75,1038.75,42
20170801|2017-01-30 10:30,30,1036.75,1037.5,1036.5,1037,40
20170801|2017-01-30 11:00,30,1035.75,1036.5,1035.25,1035.5,62
20170801|2017-01-30 11:30,30,1035.75,1039.25,1035.25,1039,91
20170801|2017-01-30 12:00,30,1039,1040.25,1038.75,1040.25,7
20170801|2017-01-30 12:30,30,1040.75,1040.75,1038,1038,14
20170801|2017-01-30 13:00,30,1040,1040.5,1038,1038.75,29
20170801|2017-01-30 19:00,31,1037.25,1037.25,1035.75,1035.75,8
20170801|2017-01-30 23:30,31,1037.5,1037.5,1037.5,1037.5,1
20170801|2017-01-31 00:30,31,1037.75,1037.75,1037.75,1037.75,1
20170801|2017-01-31 01:00,31,1038,1038.25,1038,1038.25,2
20170801|2017-01-31 02:30,31,1040.25,1040.25,1040.25,1040.25,1
20170801|2017-01-31 05:30,31,1040.5,1040.5,1040.5,1040.5,2
20170801|2017-01-31 08:30,31,1040.25,1041.25,1036.5,1039,84
20170801|2017-01-31 09:00,31,1039.75,1039.75,1036.5,1036.5,16
20170801|2017-01-31 09:30,31,1038.25,1040.5,1038.25,1040.5,10
20170801|2017-01-31 10:00,31,1040,1040.25,1038.5,1038.5,15
20170801|2017-01-31 10:30,31,1038,1038.25,1037.5,1038.25,16
20170801|2017-01-31 11:00,31,1038.5,1038.75,1037.75,1037.75,14
20170801|2017-01-31 11:30,31,1037,1037.5,1036.5,1037.25,28
20170801|2017-01-31 12:00,31,1037.25,1037.75,1036,1036,64
20170801|2017-01-31 12:30,31,1036.25,1040,1035,1040,31
20170801|2017-01-31 13:00,31,1039.5,1040,1037.5,1039.75,11
20170801|2017-01-31 21:30,1,1034.5,1034.5,1034.5,1034.5,1
20170801|2017-02-01 02:00,1,1033.75,1033.75,1033.75,1033.75,1
20170801|2017-02-01 04:30,1,1033,1033,1033,1033,2
20170801|2017-02-01 05:00,1,1032.75,1032.75,1032.75,1032.75,1
20170801|2017-02-01 07:00,1,1037.25,1037.25,1037,1037,2
20170801|2017-02-01 07:30,1,1036.75,1037,1036.75,1037,3
20170801|2017-02-01 08:30,1,1043,1048.75,1041.25,1046,24
20170801|2017-02-01 09:00,1,1047.25,1047.25,1044.25,1046.5,219
20170801|2017-02-01 09:30,1,1046.75,1046.75,1044.75,1044.75,6
20170801|2017-02-01 10:00,1,1044,1044.75,1044,1044,6
20170801|2017-02-01 10:30,1,1043,1046.75,1043,1046.75,58
20170801|2017-02-01 11:00,1,1047,1047,1045,1045.5,10
20170801|2017-02-01 11:30,1,1045.75,1046.25,1045.75,1046.25,2
20170801|2017-02-01 12:00,1,1048,1048.75,1047.5,1047.5,6
20170801|2017-02-01 12:30,1,1047.75,1049,1047.75,1049,2
20170801|2017-02-01 13:00,1,1049,1052,1049,1051.5,10
20170801|2017-02-01 19:00,2,1052,1053.25,1052,1052,39
20170801|2017-02-01 19:30,2,1052,1052,1052,1052,1
20170801|2017-02-01 21:30,2,1048,1048,1048,1048,2
20170801|2017-02-01 23:30,2,1048,1048.25,1048,1048.25,2
20170801|2017-02-02 04:30,2,1049.25,1049.25,1048.25,1048.25,6
20170801|2017-02-02 06:30,2,1048.25,1048.25,1048.25,1048.25,1
20170801|2017-02-02 07:00,2,1048.25,1048.75,1048.25,1048.75,3
20170801|2017-02-02 07:30,2,1052.5,1055,1052.5,1054.75,20
20170801|2017-02-02 08:30,2,1054.5,1054.5,1048,1048,31
20170801|2017-02-02 09:00,2,1049.5,1051.25,1049.5,1051.25,60
20170801|2017-02-02 09:30,2,1052.25,1052.25,1051.25,1051.25,7
20170801|2017-02-02 10:00,2,1052.5,1053.5,1048.5,1049.25,27
20170801|2017-02-02 10:30,2,1050.25,1051.5,1049.75,1051.5,10
20170801|2017-02-02 11:00,2,1051.25,1052,1049.75,1050,9
20170801|2017-02-02 11:30,2,1051.25,1054.5,1051,1053.25,14
20170801|2017-02-02 12:00,2,1051.75,1052.25,1051.5,1051.5,3
20170801|2017-02-02 12:30,2,1051.5,1052.75,1051.5,1052.25,4
20170801|2017-02-02 13:00,2,1052,1053.5,1051.75,1053.25,18
20170801|2017-02-02 19:00,3,1058.5,1058.5,1058.5,1058.5,2
20170801|2017-02-03 00:00,3,1054.5,1054.5,1054.5,1054.5,1
20170801|2017-02-03 03:00,3,1053.25,1053.25,1053.25,1053.25,1
20170801|2017-02-03 04:30,3,1051,1051,1051,1051,1
20170801|2017-02-03 06:00,3,1051.25,1051.25,1051,1051,14
20170801|2017-02-03 06:30,3,1050.75,1050.75,1050.5,1050.5,8
20170801|2017-02-03 08:30,3,1055.75,1055.75,1047.25,1048.75,49
20170801|2017-02-03 09:00,3,1050.25,1051.25,1050.25,1051.25,8
20170801|2017-02-03 09:30,3,1051.25,1051.75,1049,1049,8
20170801|2017-02-03 10:00,3,1049.25,1050.25,1049.25,1050.25,3
20170801|2017-02-03 10:30,3,1048.75,1049.5,1048,1048,7
20170801|2017-02-03 11:00,3,1047.5,1047.5,1045,1045,53
20170801|2017-02-03 11:30,3,1044,1045.5,1043.25,1044.75,25
20170801|2017-02-03 12:00,3,1044.25,1045.25,1044.25,1045.25,2
20170801|2017-02-03 12:30,3,1045.25,1046.25,1045.25,1045.25,29
20170801|2017-02-03 13:00,3,1045.5,1045.5,1043.25,1043.75,30
20170801|2017-02-05 19:00,6,1043.5,1043.5,1043.5,1043.5,1
20170801|2017-02-05 19:30,6,1050,1050,1049,1049,3
20170801|2017-02-05 20:00,6,1051.75,1051.75,1051.75,1051.75,7
20170801|2017-02-05 23:30,6,1054,1056.25,1054,1056.25,8
20170801|2017-02-06 00:30,6,1056,1056,1055.5,1055.5,2
20170801|2017-02-06 01:00,6,1054.75,1054.75,1054.75,1054.75,1
20170801|2017-02-06 02:00,6,1053.75,1053.75,1053.75,1053.75,3
20170801|2017-02-06 04:30,6,1052.25,1052.25,1052.25,1052.25,1
20170801|2017-02-06 05:00,6,1053,1053,1053,1053,1
20170801|2017-02-06 06:00,6,1054,1054,1054,1054,1
20170801|2017-02-06 07:00,6,1054.5,1056.5,1054.25,1054.25,65
20170801|2017-02-06 07:30,6,1054.75,1054.75,1054.75,1054.75,3
20170801|2017-02-06 08:30,6,1053.75,1056,1053,1056,45
20170801|2017-02-06 09:00,6,1055.5,1057,1055.25,1055.5,21
20170801|2017-02-06 09:30,6,1056.5,1058.75,1054,1054,26
20170801|2017-02-06 10:00,6,1054.5,1054.5,1051.5,1051.5,17
20170801|2017-02-06 10:30,6,1051.5,1051.75,1050.5,1050.5,9
20170801|2017-02-06 11:00,6,1050,1050.5,1048.75,1049.25,17
20170801|2017-02-06 11:30,6,1048.5,1051.25,1048.5,1051.25,11
20170801|2017-02-06 12:00,6,1051.25,1052,1051.25,1052,6
20170801|2017-02-06 12:30,6,1051.25,1052.75,1050,1050,13
20170801|2017-02-06 13:00,6,1051,1053.75,1051,1053.25,68
20170801|2017-02-06 19:00,7,1056.25,1056.25,1056.25,1056.25,2
20170801|2017-02-07 00:30,7,1053,1053,1053,1053,1
20170801|2017-02-07 01:30,7,1052.75,1052.75,1052.75,1052.75,1
20170801|2017-02-07 02:00,7,1051.25,1051.25,1051.25,1051.25,1
20170801|2017-02-07 05:00,7,1051.75,1051.75,1051.75,1051.75,1
20170801|2017-02-07 06:30,7,1051.25,1051.25,1051.25,1051.25,1
20170801|2017-02-07 07:00,7,1049.5,1049.5,1049.25,1049.25,2
20170801|2017-02-07 08:30,7,1048.5,1057.25,1048.5,1056.25,25
20170801|2017-02-07 09:00,7,1056.5,1058,1055.25,1056.75,22
20170801|2017-02-07 09:30,7,1057.5,1058.25,1057.25,1057.75,14
20170801|2017-02-07 10:00,7,1057.75,1059,1054,1054.75,29
20170801|2017-02-07 10:30,7,1055.75,1055.75,1055.25,1055.25,14
20170801|2017-02-07 11:00,7,1055.25,1056.25,1055.25,1055.5,7
20170801|2017-02-07 11:30,7,1056.75,1056.75,1055.75,1055.75,11
20170801|2017-02-07 12:00,7,1055.75,1057.25,1055.25,1057,29
20170801|2017-02-07 12:30,7,1056.75,1057.25,1056.75,1057.25,4
20170801|2017-02-07 13:00,7,1057,1059.25,1056.75,1057.5,28
20170801|2017-02-07 19:00,8,1059,1061,1059,1061,2
20170801|2017-02-07 22:00,8,1060.25,1060.25,1060.25,1060.25,1
20170801|2017-02-08 00:30,8,1064,1064.25,1064,1064.25,2
20170801|2017-02-08 01:00,8,1066,1066.5,1066,1066.5,11
20170801|2017-02-08 02:00,8,1066.25,1066.25,1066.25,1066.25,1
20170801|2017-02-08 06:00,8,1065.75,1065.75,1065.75,1065.75,2
20170801|2017-02-08 06:30,8,1066.25,1066.25,1065.25,1065.25,6
20170801|2017-02-08 07:00,8,1065.5,1067.25,1065.5,1066.5,8
20170801|2017-02-08 08:30,8,1065.75,1066,1063.75,1065.5,15
20170801|2017-02-08 09:00,8,1066,1067.25,1064.25,1064.25,7
20170801|2017-02-08 09:30,8,1064,1065.75,1063.75,1065.75,11
20170801|2017-02-08 10:00,8,1067,1067.75,1066.75,1067.25,16
20170801|2017-02-08 10:30,8,1067.25,1072,1066.75,1069.75,39
20170801|2017-02-08 11:00,8,1070.75,1073.5,1070.75,1071.25,26
20170801|2017-02-08 11:30,8,1073,1073,1070.5,1070.5,8
20170801|2017-02-08 12:00,8,1070.25,1070.5,1068.25,1068.25,7
20170801|2017-02-08 12:30,8,1068.75,1070,1068.75,1070,7
20170801|2017-02-08 13:00,8,1070.25,1073.5,1070.25,1072.25,62
20170801|2017-02-08 19:00,9,1071,1071,1071,1071,4
20170801|2017-02-08 19:30,9,1069.25,1069.25,1069.25,1069.25,1
20170801|2017-02-08 22:30,9,1069.75,1069.75,1069.75,1069.75,2
20170801|2017-02-08 23:00,9,1069.75,1069.75,1069.75,1069.75,2
20170801|2017-02-09 00:30,9,1066.25,1066.25,1066.25,1066.25,2
20170801|2017-02-09 02:30,9,1068,1068,1068,1068,2
20170801|2017-02-09 05:00,9,1067,1067,1066.75,1066.75,3
20170801|2017-02-09 05:30,9,1067,1067,1067,1067,2
20170801|2017-02-09 06:00,9,1066.5,1066.5,1066.5,1066.5,4
20170801|2017-02-09 07:00,9,1068.25,1068.25,1068.25,1068.25,2
20170801|2017-02-09 07:30,9,1068.5,1068.5,1068.5,1068.5,2
20170801|2017-02-09 08:30,9,1070.75,1071,1069,1070.25,17
20170801|2017-02-09 09:00,9,1069.5,1071,1069.5,1070.25,16
20170801|2017-02-09 09:30,9,1070.75,1072.5,1070.75,1072.25,18
20170801|2017-02-09 10:00,9,1072,1072.25,1071,1071.75,35
20170801|2017-02-09 10:30,9,1073.75,1075,1072.25,1073,82
20170801|2017-02-09 11:00,9,1072.75,1072.75,1060.5,1068,159
20170801|2017-02-09 11:30,9,1068.25,1070.25,1065.5,1067.75,30
20170801|2017-02-09 12:00,9,1068,1068,1065.5,1067.25,28
20170801|2017-02-09 12:30,9,1067.5,1068,1067.25,1067.25,5
20170801|2017-02-09 13:00,9,1066.25,1068,1066,1066.75,131
20170801|2017-02-09 19:00,10,1064.25,1064.25,1064.25,1064.25,1
20170801|2017-02-09 19:30,10,1067.5,1067.5,1066.75,1066.75,5
20170801|2017-02-09 23:30,10,1069.25,1070,1069.25,1069.75,13
20170801|2017-02-10 00:00,10,1069.5,1071,1069.5,1071,2
20170801|2017-02-10 00:30,10,1072.25,1072.75,1071,1071,7
20170801|2017-02-10 01:00,10,1071.5,1071.5,1071.5,1071.5,1
20170801|2017-02-10 01:30,10,1070.5,1070.5,1070.5,1070.5,2
20170801|2017-02-10 02:00,10,1070.25,1070.25,1070.25,1070.25,1
20170801|2017-02-10 04:30,10,1071,1071,1071,1071,9
20170801|2017-02-10 05:00,10,1071,1071,1071,1071,11
20170801|2017-02-10 05:30,10,1071.25,1071.25,1071.25,1071.25,1
20170801|2017-02-10 07:00,10,1071.5,1072.25,1071.5,1072.25,5
20170801|2017-02-10 07:30,10,1073,1074,1073,1074,11
20170801|2017-02-10 08:30,10,1075.25,1078.5,1075.25,1075.5,32
20170801|2017-02-10 09:00,10,1075.25,1077.25,1075.25,1075.25,17
20170801|2017-02-10 09:30,10,1076,1077.25,1073.5,1074,18
20170801|2017-02-10 10:00,10,1073.75,1074.25,1073.5,1073.5,6
20170801|2017-02-10 10:30,10,1073.25,1074.5,1072.5,1073.25,25
20170801|2017-02-10 11:00,10,1073.5,1074.25,1073.5,1073.5,22
20170801|2017-02-10 12:00,10,1074.5,1074.5,1073.25,1073.25,6
20170801|2017-02-10 12:30,10,1072.75,1074.25,1072.75,1074.25,13
20170801|2017-02-10 13:00,10,1074,1076,1074,1074.75,25
20170801|2017-02-12 21:00,13,1072.25,1072.25,1072.25,1072.25,2
20170801|2017-02-12 22:30,13,1070.75,1070.75,1070.75,1070.75,1
20170801|2017-02-12 23:30,13,1066.5,1066.5,1066.5,1066.5,2
20170801|2017-02-13 00:00,13,1068.25,1068.25,1068.25,1068.25,1
20170801|2017-02-13 00:30,13,1066.75,1066.75,1066.75,1066.75,1
20170801|2017-02-13 01:00,13,1067,1067,1067,1067,1
20170801|2017-02-13 01:30,13,1067.75,1067.75,1067.75,1067.75,1
20170801|2017-02-13 02:00,13,1068,1068,1068,1068,10
20170801|2017-02-13 02:30,13,1068,1068.75,1068,1068.75,4
20170801|2017-02-13 04:00,13,1068.75,1069,1068.5,1069,7
20170801|2017-02-13 05:00,13,1068.5,1068.5,1068.5,1068.5,2
20170801|2017-02-13 05:30,13,1069.5,1069.5,1069.5,1069.5,5
20170801|2017-02-13 06:00,13,1068.75,1069,1068.75,1068.75,9
20170801|2017-02-13 07:00,13,1069.75,1069.75,1069.75,1069.75,1
20170801|2017-02-13 07:30,13,1068.75,1068.75,1068.75,1068.75,3
20170801|2017-02-13 08:30,13,1069.75,1074.5,1068.5,1074.5,173
20170801|2017-02-13 09:00,13,1074.5,1074.5,1071,1071,12
20170801|2017-02-13 09:30,13,1072,1072.5,1072,1072.5,59
20170801|2017-02-13 10:00,13,1075,1075.5,1075,1075,18
20170801|2017-02-13 10:30,13,1075,1075,1074,1074.5,6
20170801|2017-02-13 11:00,13,1075.75,1075.75,1075.75,1075.75,50
20170801|2017-02-13 11:30,13,1076,1076.75,1076,1076.75,7
20170801|2017-02-13 12:00,13,1077,1077.5,1076.75,1077.5,7
20170801|2017-02-13 12:30,13,1076,1076,1075,1075,2
20170801|2017-02-13 13:00,13,1075.5,1075.5,1070.25,1070.5,112
20170801|2017-02-13 19:30,14,1070.25,1070.25,1069.5,1069.5,4
20170801|2017-02-13 20:00,14,1065.5,1065.5,1065.5,1065.5,1
20170801|2017-02-13 23:30,14,1066.25,1066.25,1066.25,1066.25,1
20170801|2017-02-14 00:00,14,1066.25,1066.25,1066,1066.25,4
20170801|2017-02-14 00:30,14,1065.5,1065.5,1065.5,1065.5,1
20170801|2017-02-14 01:00,14,1064.75,1064.75,1064.5,1064.5,3
20170801|2017-02-14 01:30,14,1064.75,1064.75,1064.75,1064.75,2
20170801|2017-02-14 02:00,14,1064.5,1064.5,1064.5,1064.5,1
20170801|2017-02-14 02:30,14,1065.5,1066.25,1065.25,1066.25,12
20170801|2017-02-14 03:00,14,1066.5,1066.5,1065.75,1065.75,13
20170801|2017-02-14 03:30,14,1065.75,1065.75,1064.75,1064.75,8
20170801|2017-02-14 04:00,14,1064.75,1065,1064.75,1064.75,4
20170801|2017-02-14 05:30,14,1066.5,1066.5,1066.5,1066.5,1
20170801|2017-02-14 06:00,14,1066.5,1066.5,1066.5,1066.5,1
20170801|2017-02-14 07:00,14,1069.25,1069.25,1065.5,1065.5,5
20170801|2017-02-14 07:30,14,1065.5,1065.5,1065,1065,4
20170801|2017-02-14 08:30,14,1065.5,1067.75,1065.25,1067.5,10
20170801|2017-02-14 09:00,14,1065.5,1065.5,1059.5,1061.5,38
20170801|2017-02-14 09:30,14,1060.25,1063.25,1060.25,1063.25,20
20170801|2017-02-14 10:00,14,1062.5,1064.25,1062,1062.75,18
20170801|2017-02-14 10:30,14,1062.75,1065,1062,1062.25,20
20170801|2017-02-14 11:00,14,1062.75,1062.75,1061,1062.75,10
20170801|2017-02-14 11:30,14,1063.25,1063.25,1063.25,1063.25,1
20170801|2017-02-14 12:00,14,1063.25,1063.25,1062.75,1062.75,6
20170801|2017-02-14 12:30,14,1063,1064,1063,1064,3
20170801|2017-02-14 13:00,14,1063.5,1064,1062.5,1063.5,34
20170801|2017-02-14 23:30,15,1063.25,1063.25,1063,1063,6
20170801|2017-02-15 01:00,15,1061.75,1061.75,1061.75,1061.75,1
20170801|2017-02-15 04:30,15,1061.75,1061.75,1061.75,1061.75,1
20170801|2017-02-15 05:00,15,1060.75,1060.75,1060.75,1060.75,1
20170801|2017-02-15 05:30,15,1060,1060,1060,1060,1
20170801|2017-02-15 06:00,15,1059.75,1059.75,1059.75,1059.75,1
20170801|2017-02-15 06:30,15,1059,1059,1058.5,1058.5,6
20170801|2017-02-15 07:00,15,1058.75,1058.75,1058.75,1058.75,11
20170801|2017-02-15 07:30,15,1060.5,1060.5,1060,1060,8
20170801|2017-02-15 08:30,15,1060.75,1066.25,1060.75,1066,47
20170801|2017-02-15 09:00,15,1065.75,1067.75,1065.25,1066.75,36
20170801|2017-02-15 09:30,15,1068.25,1069.5,1068.25,1069.25,10
20170801|2017-02-15 10:00,15,1070,1071.25,1069.25,1071.25,53
20170801|2017-02-15 10:30,15,1071.25,1073,1071.25,1073,10
20170801|2017-02-15 11:00,15,1073,1073.25,1072,1073.25,31
20170801|2017-02-15 11:30,15,1073.5,1074,1073.5,1074,58
20170801|2017-02-15 12:00,15,1074,1074,1073.25,1073.25,7
20170801|2017-02-15 12:30,15,1073.25,1076,1072.5,1075.25,21
20170801|2017-02-15 13:00,15,1075,1076.75,1074.75,1076.5,124
20170801|2017-02-15 19:30,16,1077,1077,1077,1077,3
20170801|2017-02-15 22:30,16,1076.5,1076.5,1076.5,1076.5,6
20170801|2017-02-15 23:30,16,1075,1075,1075,1075,1
20170801|2017-02-16 00:00,16,1074,1074,1073.75,1073.75,3
20170801|2017-02-16 02:00,16,1072.25,1072.25,1072.25,1072.25,1
20170801|2017-02-16 05:00,16,1072.75,1072.75,1072.75,1072.75,1
20170801|2017-02-16 06:30,16,1071,1071.25,1071,1071.25,3
20170801|2017-02-16 07:00,16,1071.75,1073.5,1071.75,1073.5,2
20170801|2017-02-16 08:30,16,1075.75,1075.75,1071.5,1071.5,39
20170801|2017-02-16 09:00,16,1071.5,1077,1071.5,1072.5,69
20170801|2017-02-16 09:30,16,1074.5,1075.75,1074.5,1075,14
20170801|2017-02-16 10:00,16,1077.25,1077.5,1074.25,1074.25,10
20170801|2017-02-16 10:30,16,1074.5,1074.5,1073,1073,11
20170801|2017-02-16 11:00,16,1072,1072,1069.5,1069.5,18
20170801|2017-02-16 11:30,16,1071,1071,1070.5,1070.75,5
20170801|2017-02-16 12:00,16,1068,1068.75,1067.25,1068.25,60
20170801|2017-02-16 12:30,16,1068.25,1069.25,1065.5,1065.5,63
20170801|2017-02-16 13:00,16,1065.75,1065.75,1060.5,1061.25,39
20170801|2017-02-16 23:30,17,1058,1058,1055.25,1055.25,3
20170801|2017-02-17 01:00,17,1053.75,1053.75,1053.75,1053.75,1
20170801|2017-02-17 03:00,17,1053.5,1053.5,1052.75,1052.75,3
20170801|2017-02-17 03:30,17,1052,1052,1052,1052,1
20170801|2017-02-17 06:00,17,1054.5,1054.75,1054.5,1054.75,2
20170801|2017-02-17 07:00,17,1054,1054,1054,1054,1
20170801|2017-02-17 08:30,17,1053.75,1056.75,1052,1056.25,43
20170801|2017-02-17 09:00,17,1055.75,1056,1054,1054,22
20170801|2017-02-17 09:30,17,1054.25,1054.25,1050.75,1051.5,62
20170801|2017-02-17 10:00,17,1051.75,1052,1050,1050,9
20170801|2017-02-17 10:30,17,1051,1052,1050,1052,18
20170801|2017-02-17 11:00,17,1053,1053,1053,1053,3
20170801|2017-02-17 11:30,17,1053.5,1053.5,1053.5,1053.5,1
20170801|2017-02-17 12:00,17,1054.25,1054.75,1054.25,1054.5,57
20170801|2017-02-17 12:30,17,1053.5,1053.5,1051.5,1052.75,406
20170801|2017-02-17 13:00,17,1052.75,1054,1050.5,1054,61
20170801|2017-02-20 19:00,21,1052.25,1052.25,1052.25,1052.25,2
20170801|2017-02-20 19:30,21,1058.25,1060.5,1058,1060.5,3
20170801|2017-02-20 20:00,21,1061.5,1061.5,1061.5,1061.5,10
20170801|2017-02-20 21:30,21,1057.5,1057.5,1057.5,1057.5,1
20170801|2017-02-20 23:30,21,1057.25,1057.25,1057,1057,2
20170801|2017-02-21 00:30,21,1061,1061,1061,1061,1
20170801|2017-02-21 01:00,21,1057.5,1057.5,1057.5,1057.5,2
20170801|2017-02-21 01:30,21,1057,1057,1057,1057,1
20170801|2017-02-21 03:00,21,1057.25,1057.25,1057.25,1057.25,1
20170801|2017-02-21 08:30,21,1055.75,1055.75,1048.25,1048.25,64
20170801|2017-02-21 09:00,21,1047.75,1048.25,1046.25,1046.5,21
20170801|2017-02-21 09:30,21,1046.25,1048,1046,1046.5,23
20170801|2017-02-21 10:00,21,1047.25,1047.25,1046.25,1046.25,11
20170801|2017-02-21 10:30,21,1046.5,1047,1046.5,1046.75,5
20170801|2017-02-21 11:00,21,1047,1048.5,1046.75,1047.25,19
20170801|2017-02-21 11:30,21,1046.75,1047.5,1046.75,1047.5,4
20170801|2017-02-21 12:00,21,1046.25,1046.5,1046,1046.5,5
20170801|2017-02-21 12:30,21,1046.5,1047.25,1046.5,1047,9
20170801|2017-02-21 13:00,21,1046.5,1046.5,1045.25,1046.25,45
20170801|2017-02-21 19:00,22,1046,1046,1046,1046,7
20170801|2017-02-21 20:30,22,1047,1047,1047,1047,1
20170801|2017-02-21 23:30,22,1045.25,1045.25,1045.25,1045.25,1
20170801|2017-02-22 00:00,22,1046.5,1047.25,1046.5,1047.25,3
20170801|2017-02-22 03:30,22,1046,1046,1046,1046,1
20170801|2017-02-22 07:30,22,1048.5,1048.5,1048.5,1048.5,1
20170801|2017-02-22 08:30,22,1047.5,1048.5,1044.75,1046.75,65
20170801|2017-02-22 09:00,22,1047.25,1047.75,1047,1047.5,26
20170801|2017-02-22 09:30,22,1047.75,1047.75,1044.25,1044.5,37
20170801|2017-02-22 10:00,22,1044,1046.75,1044,1045.25,50
20170801|2017-02-22 10:30,22,1044.5,1045,1043.25,1044.25,121
20170801|2017-02-22 11:00,22,1044,1044.75,1042.5,1044.75,92
20170801|2017-02-22 11:30,22,1044,1044,1042.5,1043.25,60
20170801|2017-02-22 12:00,22,1043,1043.5,1042.25,1042.75,69
20170801|2017-02-22 12:30,22,1042.75,1042.75,1041.75,1042.25,60
20170801|2017-02-22 13:00,22,1042.5,1042.75,1041.75,1042.25,145
20170801|2017-02-22 19:00,23,1041.5,1044.5,1041.5,1044.5,11
20170801|2017-02-22 21:30,23,1045.5,1045.5,1045.5,1045.5,1
20170801|2017-02-22 23:30,23,1043,1043,1042,1042,12
20170801|2017-02-23 00:00,23,1041,1041,1040.75,1040.75,6
20170801|2017-02-23 00:30,23,1040,1040,1038.75,1038.75,4
20170801|2017-02-23 03:00,23,1038.5,1038.5,1038.5,1038.5,1
20170801|2017-02-23 04:30,23,1039.75,1039.75,1039.75,1039.75,1
20170801|2017-02-23 06:30,23,1038.25,1038.25,1038.25,1038.25,1
20170801|2017-02-23 07:00,23,1038,1038.75,1037.75,1038.75,10
20170801|2017-02-23 07:30,23,1036.75,1037,1036.5,1037,15
20170801|2017-02-23 08:30,23,1037.25,1037.25,1034.5,1035.25,86
20170801|2017-02-23 09:00,23,1035.25,1035.25,1033.75,1033.75,54
20170801|2017-02-23 09:30,23,1034.5,1034.5,1032.75,1033.75,54
20170801|2017-02-23 10:00,23,1033.75,1035.75,1033.25,1035.75,36
20170801|2017-02-23 10:30,23,1034.5,1034.5,1032.75,1033.5,41
20170801|2017-02-23 11:00,23,1033,1033,1033,1033,4
20170801|2017-02-23 11:30,23,1032,1032.25,1031.5,1031.5,15
20170801|2017-02-23 12:00,23,1032,1032,1030.75,1030.75,26
20170801|2017-02-23 12:30,23,1030.75,1031.25,1030,1031,42
20170801|2017-02-23 13:00,23,1031,1033.5,1029.5,1033,20
20170801|2017-02-23 19:00,24,1030.25,1031,1030,1030.25,25
20170801|2017-02-23 19:30,24,1029.25,1030.5,1029.25,1030.5,2
20170801|2017-02-23 21:00,24,1032.5,1032.5,1032.5,1032.5,1
20170801|2017-02-23 21:30,24,1032,1033,1032,1032.5,130
20170801|2017-02-23 22:00,24,1033,1033,1033,1033,5
20170801|2017-02-23 23:00,24,1032.5,1033,1032,1033,141
20170801|2017-02-23 23:30,24,1033.25,1033.5,1033.25,1033.5,3
20170801|2017-02-24 00:00,24,1034.25,1034.5,1034.25,1034.5,255
20170801|2017-02-24 00:30,24,1035,1035,1035,1035,6
20170801|2017-02-24 02:00,24,1034.75,1034.75,1034.75,1034.75,1
20170801|2017-02-24 03:00,24,1034,1034,1034,1034,3
20170801|2017-02-24 06:00,24,1035,1035,1035,1035,5
20170801|2017-02-24 06:30,24,1034.75,1034.75,1034.25,1034.25,10
20170801|2017-02-24 07:00,24,1034.75,1036,1034.75,1036,19
20170801|2017-02-24 07:30,24,1035.25,1035.25,1035,1035.25,8
20170801|2017-02-24 08:30,24,1034.5,1034.5,1029.25,1029.25,45
20170801|2017-02-24 09:00,24,1031.5,1035,1031.5,1034.25,43
20170801|2017-02-24 09:30,24,1033.75,1034.5,1033,1034.5,17
20170801|2017-02-24 10:30,24,1031.75,1032,1031.75,1032,4
20170801|2017-02-24 11:00,24,1032.5,1032.5,1032.5,1032.5,1
20170801|2017-02-24 11:30,24,1032,1032,1031.25,1031.25,6
20170801|2017-02-24 12:00,24,1031.5,1032.75,1031.5,1032.5,20
20170801|2017-02-24 12:30,24,1032.25,1032.25,1030.75,1031,20
20170801|2017-02-24 13:00,24,1031.25,1033.5,1031.25,1033.5,45
20170801|2017-02-26 19:00,27,1034.5,1034.5,1034.5,1034.5,4
20170801|2017-02-26 20:00,27,1035,1035,1035,1035,1
20170801|2017-02-26 20:30,27,1037.25,1037.25,1037.25,1037.25,3
20170801|2017-02-26 21:00,27,1037,1037,1035.5,1035.5,4
20170801|2017-02-26 23:30,27,1035,1035.5,1035,1035.5,2
20170801|2017-02-27 06:30,27,1036,1037.25,1036,1037.25,3
20170801|2017-02-27 07:00,27,1036.75,1037,1036.25,1036.25,16
20170801|2017-02-27 07:30,27,1035.25,1035.75,1035.25,1035.25,7
20170801|2017-02-27 08:30,27,1035.25,1035.25,1030,1030.5,54
20170801|2017-02-27 09:00,27,1030.25,1033.5,1030.25,1031.5,14
20170801|2017-02-27 09:30,27,1031.25,1031.25,1029.75,1030.5,17
20170801|2017-02-27 10:00,27,1029.5,1031,1027.5,1029.25,73
20170801|2017-02-27 10:30,27,1029.5,1029.5,1027.75,1027.75,3
20170801|2017-02-27 11:00,27,1028,1028.25,1027.5,1027.5,8
20170801|2017-02-27 11:30,27,1026.25,1029.25,1025.5,1029.25,27
20170801|2017-02-27 12:00,27,1029.5,1029.75,1028.5,1028.5,19
20170801|2017-02-27 12:30,27,1029,1029,1028.25,1029,12
20170801|2017-02-27 13:00,27,1029,1033,1029,1033,45
20170801|2017-02-27 19:00,28,1033.75,1034.75,1033.75,1034.75,3
20170801|2017-02-27 19:30,28,1035.5,1035.5,1035.5,1035.5,1
20170801|2017-02-27 20:30,28,1034.75,1034.75,1034,1034,5
20170801|2017-02-27 21:00,28,1033.5,1033.5,1033.5,1033.5,2
20170801|2017-02-28 00:30,28,1034.5,1034.5,1034.25,1034.25,3
20170801|2017-02-28 02:30,28,1033.5,1033.5,1033.5,1033.5,1
20170801|2017-02-28 05:30,28,1033.75,1033.75,1033.75,1033.75,1
20170801|2017-02-28 07:00,28,1035.25,1037,1035.25,1037,6
20170801|2017-02-28 07:30,28,1038,1038.75,1037.25,1037.5,14
20170801|2017-02-28 08:30,28,1040,1055.25,1040,1051.75,298
20170801|2017-02-28 09:00,28,1052,1061,1051.5,1058.5,147
20170801|2017-02-28 09:30,28,1060,1063.5,1054.25,1054.25,143
20170801|2017-02-28 10:00,28,1055,1056.75,1053.25,1055,51
20170801|2017-02-28 10:30,28,1055.25,1058.25,1055.25,1057.25,44
20170801|2017-02-28 11:00,28,1057,1057,1054.5,1054.5,17
20170801|2017-02-28 11:30,28,1053.25,1054.25,1052.75,1054,97
20170801|2017-02-28 12:00,28,1054,1055.25,1050.5,1050.5,90
20170801|2017-02-28 12:30,28,1050.25,1050.25,1034.75,1040.25,98
20170801|2017-02-28 13:00,28,1038.5,1046.25,1038,1045.25,51
20170801|2017-02-28 19:00,1,1047.5,1047.5,1044,1044,14
20170801|2017-02-28 19:30,1,1048,1048,1048,1048,1
20170801|2017-02-28 23:30,1,1048.25,1048.25,1047.5,1047.5,2
20170801|2017-03-01 00:30,1,1046.25,1046.25,1046.25,1046.25,1
20170801|2017-03-01 01:00,1,1046.25,1046.25,1046.25,1046.25,1
20170801|2017-03-01 01:30,1,1046.5,1048.25,1046.5,1048.25,5
20170801|2017-03-01 03:30,1,1049,1050.75,1048.75,1048.75,9
20170801|2017-03-01 04:00,1,1051.25,1051.25,1051,1051,2
20170801|2017-03-01 04:30,1,1051.75,1052,1051.5,1052,4
20170801|2017-03-01 05:00,1,1049.25,1049.25,1049.25,1049.25,1
20170801|2017-03-01 05:30,1,1051.75,1052.75,1051.75,1052.75,134
20170801|2017-03-01 06:30,1,1052,1052.25,1052,1052.25,2
20170801|2017-03-01 07:00,1,1052.5,1052.5,1051.75,1051.75,23
20170801|2017-03-01 07:30,1,1051.75,1052.5,1050.5,1050.75,25
20170801|2017-03-01 08:30,1,1050.25,1050.25,1046.25,1049.25,96
20170801|2017-03-01 09:00,1,1051,1051.5,1049.75,1051,36
20170801|2017-03-01 09:30,1,1052.25,1052.5,1050,1050.25,19
20170801|2017-03-01 10:00,1,1050,1051,1047.75,1048,39
20170801|2017-03-01 10:30,1,1049.25,1050.5,1048.5,1050,35
20170801|2017-03-01 11:00,1,1048,1050,1047,1049.25,83
20170801|2017-03-01 11:30,1,1049.5,1050.25,1049,1049.75,7
20170801|2017-03-01 12:00,1,1049.25,1051.75,1049.25,1051.25,33
20170801|2017-03-01 12:30,1,1052,1056.25,1051.5,1054.25,62
20170801|2017-03-01 13:00,1,1055,1060,1055,1059.75,79
20170801|2017-03-01 19:00,2,1057,1058.5,1056.75,1056.75,4
20170801|2017-03-01 20:00,2,1056,1056,1056,1056,5
20170801|2017-03-01 20:30,2,1056.5,1056.5,1056.5,1056.5,1
20170801|2017-03-01 21:00,2,1057.5,1058.25,1057.5,1058,19
20170801|2017-03-01 21:30,2,1058.5,1058.5,1058.5,1058.5,1
20170801|2017-03-01 23:30,2,1058.25,1058.25,1056.5,1056.5,5
20170801|2017-03-02 00:00,2,1058.25,1058.25,1058.25,1058.25,1
20170801|2017-03-02 00:30,2,1057.5,1058,1057.5,1057.75,20
20170801|2017-03-02 01:30,2,1056.5,1056.5,1056.5,1056.5,1
20170801|2017-03-02 02:00,2,1057,1057,1057,1057,1
20170801|2017-03-02 03:30,2,1057.25,1057.25,1057.25,1057.25,1
20170801|2017-03-02 04:30,2,1055.5,1055.5,1055.5,1055.5,1
20170801|2017-03-02 05:00,2,1055.75,1056,1055.75,1056,2
20170801|2017-03-02 06:30,2,1055,1055.25,1055,1055.25,2
20170801|2017-03-02 07:00,2,1055,1055,1051.25,1052.25,13
20170801|2017-03-02 07:30,2,1052.75,1053,1051.5,1051.75,7
20170801|2017-03-02 08:30,2,1051.75,1055.25,1050.5,1055.25,45
20170801|2017-03-02 09:00,2,1054.25,1054.25,1050.25,1052.25,75
20170801|2017-03-02 09:30,2,1051.25,1052.5,1051,1052.5,19
20170801|2017-03-02 10:00,2,1052.75,1053.5,1051.75,1052.5,33
20170801|2017-03-02 10:30,2,1052.25,1052.5,1051.5,1052.5,6
20170801|2017-03-02 11:00,2,1052,1052,1048.25,1048.25,13
20170801|2017-03-02 11:30,2,1048,1049.5,1048,1048.5,8
20170801|2017-03-02 12:00,2,1048,1048,1044,1044,44
20170801|2017-03-02 12:30,2,1045,1045.5,1041.5,1041.75,47
20170801|2017-03-02 13:00,2,1043.5,1047.5,1043.5,1045.5,95
20170801|2017-03-02 19:00,3,1046.25,1046.25,1046.25,1046.25,1
20170801|2017-03-02 19:30,3,1048.75,1048.75,1048.75,1048.75,1
20170801|2017-03-02 20:00,3,1048.75,1048.75,1046.5,1046.5,2
20170801|2017-03-02 20:30,3,1048,1048,1046.75,1046.75,10
20170801|2017-03-02 21:30,3,1046.25,1046.25,1046.25,1046.25,1
20170801|2017-03-03 00:00,3,1048.75,1048.75,1048.5,1048.5,5
20170801|2017-03-03 01:30,3,1047.5,1047.5,1047.25,1047.25,2
20170801|2017-03-03 03:00,3,1045.25,1045.25,1044,1044.75,9
20170801|2017-03-03 03:30,3,1044.5,1044.5,1044.5,1044.5,2
20170801|2017-03-03 04:30,3,1043.75,1043.75,1043.75,1043.75,1
20170801|2017-03-03 05:00,3,1043.25,1043.75,1043,1043,9
20170801|2017-03-03 05:30,3,1043.5,1044,1043.25,1043.25,6
20170801|2017-03-03 06:00,3,1043.5,1044,1043.5,1044,6
20170801|2017-03-03 06:30,3,1044.25,1045.25,1044.25,1045.25,4
20170801|2017-03-03 07:00,3,1047.5,1047.75,1047.5,1047.75,4
20170801|2017-03-03 07:30,3,1048.25,1048.25,1047.75,1047.75,6
20170801|2017-03-03 08:30,3,1047.25,1048.25,1042.25,1043.5,98
20170801|2017-03-03 09:00,3,1043,1043,1039.75,1039.75,45
20170801|2017-03-03 09:30,3,1039,1040.75,1037.5,1039.25,44
20170801|2017-03-03 10:00,3,1040,1041.25,1040,1041.25,22
20170801|2017-03-03 10:30,3,1039.25,1040.75,1039.25,1039.75,15
20170801|2017-03-03 11:00,3,1038.75,1041,1038.75,1041,11
20170801|2017-03-03 11:30,3,1041.75,1044.25,1041.25,1043.5,29
20170801|2017-03-03 12:00,3,1042.75,1045.25,1042.75,1043.75,12
20170801|2017-03-03 12:30,3,1043.25,1043.5,1041.5,1041.5,31
20170801|2017-03-03 13:00,3,1042.5,1046.5,1042.5,1045.75,51
20170801|2017-03-05 19:00,6,1047.75,1050.25,1046.5,1050.25,7
20170801|2017-03-05 20:00,6,1049.5,1050,1049.5,1050,6
20170801|2017-03-05 21:00,6,1050.25,1050.25,1050.25,1050.25,6
20170801|2017-03-05 22:30,6,1051.25,1051.25,1051.25,1051.25,1
20170801|2017-03-05 23:00,6,1051.5,1051.5,1051.25,1051.25,4
20170801|2017-03-05 23:30,6,1051.25,1054,1051.25,1054,19
20170801|2017-03-06 00:00,6,1053.5,1053.5,1053.25,1053.25,4
20170801|2017-03-06 00:30,6,1053.25,1053.5,1053.25,1053.5,8
20170801|2017-03-06 01:00,6,1053,1053,1053,1053,6
20170801|2017-03-06 02:00,6,1054,1054,1054,1054,1
20170801|2017-03-06 03:30,6,1051.5,1051.5,1050.5,1050.5,4
20170801|2017-03-06 05:30,6,1050.25,1050.25,1050.25,1050.25,1
20170801|2017-03-06 06:00,6,1049.5,1049.5,1049.5,1049.5,2
20170801|2017-03-06 06:30,6,1049.75,1049.75,1049.75,1049.75,1
20170801|2017-03-06 07:00,6,1051.75,1053,1051.5,1052,26
20170801|2017-03-06 07:30,6,1052,1052.5,1052,1052.5,6
20170801|2017-03-06 08:30,6,1048.5,1049.25,1045.5,1049.25,72
20170801|2017-03-06 09:00,6,1049.75,1055.5,1049.75,1055.5,144
20170801|2017-03-06 09:30,6,1055.25,1056.5,1050.25,1050.25,75
20170801|2017-03-06 10:00,6,1050.25,1051,1047,1047,45
20170801|2017-03-06 10:30,6,1047.25,1050.75,1046.5,1050,75
20170801|2017-03-06 11:00,6,1049.25,1049.75,1047.75,1047.75,80
20170801|2017-03-06 11:30,6,1047,1049,1044.75,1046,77
20170801|2017-03-06 12:00,6,1046.5,1047.5,1046.25,1046.5,37
20170801|2017-03-06 12:30,6,1046.25,1046.75,1045,1045.75,51
20170801|2017-03-06 13:00,6,1046.25,1046.75,1044.75,1046.75,41
20170801|2017-03-06 19:00,7,1048.25,1049.75,1047.75,1049.75,8
20170801|2017-03-06 19:30,7,1047.5,1047.5,1047.5,1047.5,1
20170801|2017-03-06 20:00,7,1044.75,1044.75,1044.5,1044.5,4
20170801|2017-03-06 21:00,7,1045.75,1046.75,1045.75,1046.75,9
20170801|2017-03-06 21:30,7,1045,1045,1045,1045,1
20170801|2017-03-06 23:30,7,1045.25,1045.25,1045.25,1045.25,1
20170801|2017-03-07 00:00,7,1046.5,1046.5,1046.5,1046.5,6
20170801|2017-03-07 00:30,7,1046.25,1046.25,1045.5,1045.5,7
20170801|2017-03-07 01:00,7,1046.75,1046.75,1046.75,1046.75,2
20170801|2017-03-07 03:00,7,1044.25,1044.25,1043,1043,8
20170801|2017-03-07 03:30,7,1043.25,1043.25,1043.25,1043.25,1
20170801|2017-03-07 05:30,7,1043.25,1043.25,1043.25,1043.25,1
20170801|2017-03-07 06:30,7,1043.25,1043.25,1043.25,1043.25,1
20170801|2017-03-07 07:00,7,1043.75,1043.75,1042.5,1043.25,9
20170801|2017-03-07 07:30,7,1042,1042,1041.25,1041.25,9
20170801|2017-03-07 08:30,7,1041,1041,1032.75,1033,193
20170801|2017-03-07 09:00,7,1032.5,1035.25,1032,1034.75,55
20170801|2017-03-07 09:30,7,1034.5,1036.25,1032.75,1036.25,25
20170801|2017-03-07 10:00,7,1035.5,1035.5,1033.25,1033.5,24
20170801|2017-03-07 10:30,7,1033,1034,1032,1033.5,55
20170801|2017-03-07 11:00,7,1033.5,1036,1033.5,1036,55
20170801|2017-03-07 11:30,7,1036,1036,1036,1036,1
20170801|2017-03-07 12:00,7,1036.25,1036.25,1034.75,1035.5,41
20170801|2017-03-07 12:30,7,1034.25,1034.75,1033.75,1034.25,30
20170801|2017-03-07 13:00,7,1034.75,1037.75,1034.5,1035.25,83
20170801|2017-03-07 19:00,8,1035.25,1036.25,1035,1036,7
20170801|2017-03-07 20:30,8,1034,1034,1033.25,1033.75,3
20170801|2017-03-07 21:00,8,1033.5,1034.25,1033.5,1034.25,6
20170801|2017-03-07 22:00,8,1035.75,1035.75,1035.75,1035.75,2
20170801|2017-03-07 23:30,8,1036,1036,1034.75,1034.75,2
20170801|2017-03-08 00:00,8,1033.75,1033.75,1033,1033,9
20170801|2017-03-08 00:30,8,1033,1033,1032.25,1032.25,19
20170801|2017-03-08 01:30,8,1032.5,1032.5,1032.5,1032.5,1
20170801|2017-03-08 02:30,8,1032.75,1032.75,1032.75,1032.75,1
20170801|2017-03-08 04:00,8,1034,1034,1034,1034,2
20170801|2017-03-08 05:30,8,1033,1033,1031.75,1032,19
20170801|2017-03-08 06:00,8,1031,1031.25,1030.5,1030.75,19
20170801|2017-03-08 06:30,8,1031.25,1031.25,1031.25,1031.25,1
20170801|2017-03-08 07:00,8,1031.25,1031.25,1029.25,1030.25,11
20170801|2017-03-08 07:30,8,1032.5,1033.75,1032.5,1033,11
20170801|2017-03-08 08:30,8,1031.5,1034,1029,1033.5,85
20170801|2017-03-08 09:00,8,1032.25,1033,1031.5,1033,13
20170801|2017-03-08 09:30,8,1034.25,1035.25,1031.75,1032.75,45
20170801|2017-03-08 10:00,8,1033.25,1033.25,1032.5,1033,22
20170801|2017-03-08 10:30,8,1032.25,1032.25,1031,1031,5
20170801|2017-03-08 11:00,8,1031,1032.75,1031,1032.5,54
20170801|2017-03-08 11:30,8,1032.5,1033.75,1032.5,1033,90
20170801|2017-03-08 12:00,8,1032.5,1032.5,1032,1032,17
20170801|2017-03-08 12:30,8,1032.25,1033,1031.25,1033,39
20170801|2017-03-08 13:00,8,1032.75,1032.75,1030.75,1030.75,31
20170801|2017-03-08 19:00,9,1030.5,1031.25,1027,1027,19
20170801|2017-03-08 23:30,9,1030.75,1030.75,1030.75,1030.75,7
20170801|2017-03-09 00:00,9,1029.75,1029.75,1029.75,1029.75,4
20170801|2017-03-09 00:30,9,1029,1029,1029,1029,1
20170801|2017-03-09 02:30,9,1028.25,1028.25,1028,1028,2
20170801|2017-03-09 04:30,9,1027.5,1027.5,1027.5,1027.5,1
20170801|2017-03-09 05:00,9,1027,1027.25,1026.5,1027.25,19
20170801|2017-03-09 05:30,9,1027.75,1027.75,1027.75,1027.75,4
20170801|2017-03-09 06:00,9,1027.5,1027.5,1026.25,1027,16
20170801|2017-03-09 06:30,9,1026.5,1026.5,1026,1026.25,14
20170801|2017-03-09 07:00,9,1026.25,1027,1025,1026.5,62
20170801|2017-03-09 07:30,9,1026.75,1026.75,1026,1026.25,15
20170801|2017-03-09 08:30,9,1026,1029.25,1025.25,1027,103
20170801|2017-03-09 09:00,9,1027,1027,1025.75,1026,38
20170801|2017-03-09 09:30,9,1025.25,1027.25,1023.75,1026.75,88
20170801|2017-03-09 10:00,9,1027,1027.75,1026.5,1027.5,77
20170801|2017-03-09 10:30,9,1027.5,1029.25,1027.5,1029,69
20170801|2017-03-09 11:00,9,1024.5,1024.5,1019,1019,193
20170801|2017-03-09 11:30,9,1018,1019,1017,1017.25,17
20170801|2017-03-09 12:00,9,1019.5,1019.75,1018.5,1018.75,36
20170801|2017-03-09 12:30,9,1018,1019.75,1017.25,1019.75,34
20170801|2017-03-09 13:00,9,1019.75,1023.5,1019.75,1021.5,34
20170801|2017-03-09 19:00,10,1021.25,1021.25,1018,1018,6
20170801|2017-03-09 19:30,10,1018,1019.75,1017,1017,4
20170801|2017-03-09 20:00,10,1016.25,1017,1016.25,1017,7
20170801|2017-03-09 20:30,10,1016.5,1016.5,1016,1016.5,10
20170801|2017-03-09 21:30,10,1017.5,1017.5,1016.25,1016.25,2
20170801|2017-03-09 22:00,10,1016.25,1016.25,1016.25,1016.25,12
20170801|2017-03-09 23:30,10,1016.25,1016.25,1016.25,1016.25,1
20170801|2017-03-10 00:00,10,1015.5,1015.5,1015.5,1015.5,1
20170801|2017-03-10 00:30,10,1015.25,1015.25,1014.75,1014.75,14
20170801|2017-03-10 01:00,10,1015,1015,1015,1015,1
20170801|2017-03-10 01:30,10,1015.25,1015.25,1015.25,1015.25,5
20170801|2017-03-10 02:00,10,1015.75,1015.75,1015.75,1015.75,1
20170801|2017-03-10 02:30,10,1015,1015,1014.75,1014.75,3
20170801|2017-03-10 03:00,10,1016,1016.5,1016,1016.5,9
20170801|2017-03-10 04:00,10,1015.75,1015.75,1015.75,1015.75,1
20170801|2017-03-10 05:00,10,1015.75,1015.75,1015.75,1015.75,5
20170801|2017-03-10 05:30,10,1016.5,1016.5,1016.5,1016.5,1
20170801|2017-03-10 06:00,10,1015.75,1017.25,1015.75,1017.25,15
20170801|2017-03-10 06:30,10,1017,1017,1017,1017,1
20170801|2017-03-10 07:00,10,1016,1016,1014.5,1014.5,16
20170801|2017-03-10 07:30,10,1015,1016.25,1015,1015.75,39
20170801|2017-03-10 08:30,10,1016.25,1017.5,1013.75,1017.25,120
20170801|2017-03-10 09:00,10,1017,1017.25,1015.75,1016.5,49
20170801|2017-03-10 09:30,10,1015.75,1016.75,1015.5,1016.25,21
20170801|2017-03-10 10:00,10,1015.5,1016.25,1015.25,1015.75,39
20170801|2017-03-10 10:30,10,1015.5,1015.75,1015,1015.25,27
20170801|2017-03-10 11:00,10,1015.25,1015.25,1015,1015,3
20170801|2017-03-10 11:30,10,1015.5,1015.75,1014.75,1015.5,38
20170801|2017-03-10 12:00,10,1015.25,1016,1015.25,1016,20
20170801|2017-03-10 12:30,10,1016.75,1017.5,1016.5,1017.5,24
20170801|2017-03-10 13:00,10,1017.5,1018.75,1017,1018,141
20170801|2017-03-12 19:00,13,1017.5,1018.5,1015.75,1017,12
20170801|2017-03-12 19:30,13,1017.25,1017.25,1017.25,1017.25,1
20170801|2017-03-12 20:00,13,1017.75,1020.25,1017.75,1020.25,16
20170801|2017-03-12 20:30,13,1020,1020,1020,1020,3
20170801|2017-03-12 21:00,13,1019.5,1019.5,1019.5,1019.5,1
20170801|2017-03-12 22:00,13,1019.75,1019.75,1019.75,1019.75,1
20170801|2017-03-13 00:30,13,1019.25,1019.25,1017.75,1017.75,5
20170801|2017-03-13 01:00,13,1019,1019,1017.75,1017.75,3
20170801|2017-03-13 01:30,13,1019.5,1019.5,1019.5,1019.5,2
20170801|2017-03-13 03:00,13,1018.5,1018.5,1017.5,1017.5,5
20170801|2017-03-13 05:00,13,1018.5,1018.75,1018.5,1018.75,5
20170801|2017-03-13 06:00,13,1017.25,1017.25,1017.25,1017.25,1
20170801|2017-03-13 06:30,13,1016.25,1016.25,1016,1016,8
20170801|2017-03-13 07:00,13,1016,1016,1014.5,1015.25,16
20170801|2017-03-13 07:30,13,1016.5,1016.5,1016.25,1016.5,8
20170801|2017-03-13 08:30,13,1015.5,1020.5,1015.5,1017.25,127
20170801|2017-03-13 09:00,13,1017.5,1018.75,1017.5,1017.75,20
20170801|2017-03-13 09:30,13,1018,1019,1017.25,1017.5,68
20170801|2017-03-13 10:00,13,1017.25,1017.75,1017.25,1017.5,8
20170801|2017-03-13 10:30,13,1017,1017.75,1016.5,1017.75,28
20170801|2017-03-13 11:00,13,1018.75,1018.75,1017.75,1018,29
20170801|2017-03-13 11:30,13,1018.5,1018.5,1017.5,1018,13
20170801|2017-03-13 12:00,13,1018,1018.75,1016.75,1016.75,35
20170801|2017-03-13 12:30,13,1017,1017.25,1016.25,1016.75,40
20170801|2017-03-13 13:00,13,1016.75,1018.25,1016,1018,83
20170801|2017-03-13 19:00,14,1018,1018.25,1018,1018,7
20170801|2017-03-13 20:00,14,1017.75,1017.75,1014.5,1014.5,10
20170801|2017-03-13 20:30,14,1014.5,1014.5,1014.25,1014.25,4
20170801|2017-03-13 21:00,14,1014.5,1014.5,1014.5,1014.5,1
20170801|2017-03-13 21:30,14,1014.5,1015,1014.5,1015,6
20170801|2017-03-13 22:00,14,1014.75,1014.75,1014.75,1014.75,4
20170801|2017-03-14 00:30,14,1014.25,1014.25,1012.75,1012.75,9
20170801|2017-03-14 01:00,14,1012.75,1012.75,1011.75,1012,22
20170801|2017-03-14 01:30,14,1011.5,1011.5,1011.5,1011.5,1
20170801|2017-03-14 02:00,14,1010.75,1010.75,1010,1010.25,99
20170801|2017-03-14 03:30,14,1011.5,1011.5,1011.5,1011.5,3
20170801|2017-03-14 04:00,14,1012,1013.25,1012,1013.25,9
20170801|2017-03-14 04:30,14,1014,1014,1014,1014,1
20170801|2017-03-14 05:30,14,1012.25,1012.25,1012.25,1012.25,1
20170801|2017-03-14 07:00,14,1010.75,1011.25,1010.75,1011,8
20170801|2017-03-14 07:30,14,1010.5,1011,1010.5,1011,5
20170801|2017-03-14 08:30,14,1010,1010,1003.5,1003.75,160
20170801|2017-03-14 09:00,14,1003.75,1014.5,1003.25,1012.25,174
20170801|2017-03-14 09:30,14,1013.5,1013.5,1010.25,1012,44
20170801|2017-03-14 10:00,14,1013.5,1016.5,1011.5,1015,69
20170801|2017-03-14 10:30,14,1015.25,1015.25,1013,1015,31
20170801|2017-03-14 11:00,14,1014.75,1015.25,1011.75,1012.5,51
20170801|2017-03-14 11:30,14,1012.25,1012.25,1008.25,1008.5,58
20170801|2017-03-14 12:00,14,1008.25,1010.5,1008.25,1009.5,54
20170801|2017-03-14 12:30,14,1009.75,1012,1009,1011.5,45
20170801|2017-03-14 13:00,14,1011.75,1012.75,1009.5,1009.5,120
20170801|2017-03-14 20:00,15,1010.25,1014.5,1010.25,1014.5,14
20170801|2017-03-14 20:30,15,1013.25,1013.25,1013,1013.25,7
20170801|2017-03-14 21:30,15,1013.5,1013.5,1013.5,1013.5,2
20170801|2017-03-14 22:00,15,1013.5,1014,1013.5,1014,4
20170801|2017-03-15 01:00,15,1014.25,1014.25,1014,1014.25,5
20170801|2017-03-15 01:30,15,1014,1014,1014,1014,1
20170801|2017-03-15 02:00,15,1014.75,1015.25,1014.75,1015.25,3
20170801|2017-03-15 02:30,15,1015,1015,1015,1015,3
20170801|2017-03-15 03:00,15,1015,1015,1014.75,1014.75,12
20170801|2017-03-15 04:00,15,1016.5,1016.5,1016.5,1016.5,3
20170801|2017-03-15 04:30,15,1017.25,1017.25,1017,1017,8
20170801|2017-03-15 05:00,15,1016.75,1016.75,1016.75,1016.75,1
20170801|2017-03-15 05:30,15,1017.5,1017.5,1017.5,1017.5,2
20170801|2017-03-15 06:00,15,1017.25,1017.25,1016.5,1016.5,3
20170801|2017-03-15 06:30,15,1015.5,1016,1015,1016,14
20170801|2017-03-15 07:00,15,1016.75,1016.75,1016.25,1016.75,4
20170801|2017-03-15 07:30,15,1016.75,1016.75,1015.75,1016,9
20170801|2017-03-15 08:30,15,1015.75,1015.75,1012.25,1012.75,86
20170801|2017-03-15 09:00,15,1013.75,1014.25,1012,1013.75,39
20170801|2017-03-15 09:30,15,1013.5,1013.5,1010.25,1012,143
20170801|2017-03-15 10:00,15,1012,1013.5,1011.5,1012.75,87
20170801|2017-03-15 10:30,15,1011.5,1013,1011.25,1011.25,32
20170801|2017-03-15 11:00,15,1010.75,1011.75,1009,1009.5,55
20170801|2017-03-15 11:30,15,1009.5,1009.5,1007.5,1008.25,51
20170801|2017-03-15 12:00,15,1008,1008,1006,1007.5,71
20170801|2017-03-15 12:30,15,1007.25,1008,1007.25,1007.25,51
20170801|2017-03-15 13:00,15,1007.75,1010.5,1007.5,1008,184
20170801|2017-03-15 19:00,16,1010.25,1010.25,1010,1010,21
20170801|2017-03-15 19:30,16,1011.5,1013.25,1011.5,1013,9
20170801|2017-03-15 20:00,16,1014.75,1015.25,1014.75,1015,15
20170801|2017-03-15 20:30,16,1016,1016.75,1016,1016.75,8
20170801|2017-03-15 21:00,16,1014,1014,1013.25,1013.25,2
20170801|2017-03-15 21:30,16,1014.25,1014.5,1013.5,1013.75,11
20170801|2017-03-15 22:00,16,1013.75,1013.75,1011,1011,5
20170801|2017-03-16 00:30,16,1012.25,1014,1012.25,1014,5
20170801|2017-03-16 01:00,16,1014.5,1015.25,1014.5,1014.75,9
20170801|2017-03-16 01:30,16,1015,1015,1014.5,1014.5,14
20170801|2017-03-16 02:00,16,1016,1017,1016,1016.25,10
20170801|2017-03-16 03:00,16,1015,1015,1015,1015,2
20170801|2017-03-16 04:00,16,1015.5,1015.5,1015.5,1015.5,5
20170801|2017-03-16 04:30,16,1015.5,1015.5,1015.5,1015.5,4
20170801|2017-03-16 05:00,16,1015.5,1015.5,1015.5,1015.5,1
20170801|2017-03-16 06:30,16,1015.25,1015.5,1015.25,1015.5,2
20170801|2017-03-16 07:00,16,1015.5,1015.5,1015.5,1015.5,1
20170801|2017-03-16 07:30,16,1015.5,1016,1015.5,1016,4
20170801|2017-03-16 08:30,16,1016.25,1016.25,1009.25,1010.75,123
20170801|2017-03-16 09:00,16,1011,1011,1010,1010.5,27
20170801|2017-03-16 09:30,16,1010.5,1010.75,1008.25,1010,63
20170801|2017-03-16 10:00,16,1010,1010.25,1008,1009,209
20170801|2017-03-16 10:30,16,1007.5,1008,1007.25,1008,26
20170801|2017-03-16 11:00,16,1008.25,1009.5,1008,1009.5,5
20170801|2017-03-16 11:30,16,1010,1011.75,1010,1011.25,43
20170801|2017-03-16 12:00,16,1010.5,1012.25,1010,1012.25,36
20170801|2017-03-16 12:30,16,1012.5,1015,1012.25,1014.75,52
20170801|2017-03-16 13:00,16,1014.75,1016,1011.75,1012.5,149
20170801|2017-03-16 19:00,17,1012.5,1014,1012.5,1014,12
20170801|2017-03-16 19:30,17,1012.75,1012.75,1012.75,1012.75,1
20170801|2017-03-16 20:00,17,1010.5,1011.5,1010.5,1010.75,10
20170801|2017-03-16 20:30,17,1009.25,1010.25,1009.25,1010.25,8
20170801|2017-03-16 22:00,17,1010,1010,1009.25,1009.25,2
20170801|2017-03-17 00:30,17,1010.25,1010.25,1010.25,1010.25,9
20170801|2017-03-17 01:00,17,1010,1012.75,1010,1012.75,8
20170801|2017-03-17 01:30,17,1011,1011,1011,1011,1
20170801|2017-03-17 02:00,17,1011.25,1011.5,1011.25,1011.5,2
20170801|2017-03-17 02:30,17,1012.25,1012.25,1012.25,1012.25,1
20170801|2017-03-17 03:00,17,1012.25,1013,1012,1013,17
20170801|2017-03-17 03:30,17,1013.25,1013.5,1013.25,1013.5,2
20170801|2017-03-17 04:30,17,1013.75,1014,1013.75,1014,2
20170801|2017-03-17 05:00,17,1014.25,1014.5,1014.25,1014.5,6
20170801|2017-03-17 05:30,17,1015,1015,1015,1015,2
20170801|2017-03-17 06:00,17,1014.5,1014.5,1014,1014,4
20170801|2017-03-17 06:30,17,1014.25,1014.25,1014.25,1014.25,1
20170801|2017-03-17 07:00,17,1013.75,1013.75,1009.25,1009.25,34
20170801|2017-03-17 07:30,17,1009.25,1010,1009,1009,10
20170801|2017-03-17 08:30,17,1009.5,1010,1005.75,1006.5,88
20170801|2017-03-17 09:00,17,1006.25,1010.25,1006.25,1010.25,59
20170801|2017-03-17 09:30,17,1010,1011.5,1009.25,1010.25,59
20170801|2017-03-17 10:00,17,1010.25,1010.5,1008.5,1010.5,29
20170801|2017-03-17 10:30,17,1009.5,1009.5,1008.25,1009.25,57
20170801|2017-03-17 11:00,17,1009,1009,1007.75,1007.75,23
20170801|2017-03-17 11:30,17,1009.25,1009.25,1008.25,1008.25,60
20170801|2017-03-17 12:00,17,1008.25,1009,1008,1009,37
20170801|2017-03-17 12:30,17,1009,1010.25,1008.5,1010.25,99
20170801|2017-03-17 13:00,17,1010.25,1012,1009.75,1011.25,90
20170801|2017-03-19 19:00,20,1013.75,1015.75,1013.75,1015,31
20170801|2017-03-19 20:00,20,1015,1016.5,1014.5,1016.5,6
20170801|2017-03-19 20:30,20,1016.75,1018.75,1016.75,1018.5,11
20170801|2017-03-19 21:00,20,1018.25,1018.25,1018.25,1018.25,3
20170801|2017-03-19 21:30,20,1019,1019.5,1019,1019.25,4
20170801|2017-03-19 22:00,20,1018.25,1018.25,1018.25,1018.25,2
20170801|2017-03-19 23:30,20,1018,1018,1018,1018,1
20170801|2017-03-20 00:30,20,1018.75,1018.75,1018.25,1018.5,3
20170801|2017-03-20 01:30,20,1018,1019.5,1018,1019.5,57
20170801|2017-03-20 02:00,20,1019.25,1019.25,1019.25,1019.25,1
20170801|2017-03-20 03:00,20,1017.5,1017.5,1017,1017,2
20170801|2017-03-20 04:00,20,1017.25,1017.25,1017.25,1017.25,1
20170801|2017-03-20 04:30,20,1017.5,1017.5,1017.5,1017.5,2
20170801|2017-03-20 05:00,20,1017.25,1017.5,1017.25,1017.5,2
20170801|2017-03-20 05:30,20,1017,1017,1017,1017,4
20170801|2017-03-20 06:30,20,1016,1016,1016,1016,1
20170801|2017-03-20 07:30,20,1015.5,1015.5,1015,1015,8
20170801|2017-03-20 08:30,20,1015.25,1019.25,1013,1019.25,239
20170801|2017-03-20 09:00,20,1018.25,1018.5,1017.25,1018,68
20170801|2017-03-20 09:30,20,1018.75,1019.25,1016.5,1019,52
20170801|2017-03-20 10:00,20,1018.5,1019,1013,1013,49
20170801|2017-03-20 10:30,20,1012.75,1014,1012.25,1013.75,29
20170801|2017-03-20 11:00,20,1014,1014.5,1013.5,1014.25,22
20170801|2017-03-20 11:30,20,1013.75,1014,1011.5,1012.5,43
20170801|2017-03-20 12:00,20,1012.25,1013,1010.75,1011.75,46
20170801|2017-03-20 12:30,20,1011.75,1012,1010.75,1010.75,29
20170801|2017-03-20 13:00,20,1010.75,1011.75,1009.75,1010,139
20170801|2017-03-20 19:00,21,1011,1012.75,1011,1012.75,11
20170801|2017-03-20 19:30,21,1012.25,1013,1012.25,1013,2
20170801|2017-03-20 20:00,21,1013.25,1013.25,1011.5,1011.5,4
20170801|2017-03-20 20:30,21,1011.25,1011.75,1011.25,1011.75,2
20170801|2017-03-20 21:00,21,1011.25,1011.25,1011,1011,6
20170801|2017-03-20 21:30,21,1010,1010.25,1008.5,1008.5,12
20170801|2017-03-20 22:00,21,1008.25,1009,1008.25,1008.75,19
20170801|2017-03-20 23:00,21,1009.5,1009.5,1009.5,1009.5,1
20170801|2017-03-20 23:30,21,1009.5,1009.5,1009,1009,3
20170801|2017-03-21 00:30,21,1009,1009,1009,1009,1
20170801|2017-03-21 02:00,21,1010,1010,1010,1010,1
20170801|2017-03-21 03:00,21,1010.25,1010.25,1010.25,1010.25,10
20170801|2017-03-21 04:30,21,1010,1010,1010,1010,4
20170801|2017-03-21 06:00,21,1010,1010.25,1010,1010.25,4
20170801|2017-03-21 06:30,21,1011.25,1011.25,1011.25,1011.25,1
20170801|2017-03-21 07:00,21,1011,1011,1011,1011,1
20170801|2017-03-21 07:30,21,1010,1010,1009.75,1009.75,7
20170801|2017-03-21 08:30,21,1011,1011,1007.25,1007.25,170
20170801|2017-03-21 09:00,21,1007.25,1012.75,1006.75,1012.5,399
20170801|2017-03-21 09:30,21,1012.25,1012.25,1008.75,1011,146
20170801|2017-03-21 10:00,21,1010,1010,1007.75,1008.75,28
20170801|2017-03-21 10:30,21,1008.25,1012,1007.5,1012,96
20170801|2017-03-21 11:00,21,1011.5,1019.25,1011,1017.5,381
20170801|2017-03-21 11:30,21,1017.75,1017.75,1011,1012,106
20170801|2017-03-21 12:00,21,1012.75,1013.25,1010.75,1013,601
20170801|2017-03-21 12:30,21,1013.5,1013.5,1011,1012.25,747
20170801|2017-03-21 13:00,21,1012.75,1014.25,1012,1013,72
20170801|2017-03-21 19:00,22,1013.25,1013.25,1013,1013,8
20170801|2017-03-21 20:00,22,1013,1013,1010.75,1010.75,28
20170801|2017-03-21 20:30,22,1011.75,1012,1011.75,1012,3
20170801|2017-03-21 21:00,22,1013.5,1013.75,1013.5,1013.75,3
20170801|2017-03-21 21:30,22,1013,1013.25,1013,1013.25,7
20170801|2017-03-21 22:00,22,1013.5,1015.5,1013.5,1014.75,30
20170801|2017-03-21 22:30,22,1014.75,1014.75,1014.75,1014.75,1
20170801|2017-03-21 23:30,22,1014,1014,1014,1014,1
20170801|2017-03-22 00:30,22,1014.25,1014.25,1014.25,1014.25,1
20170801|2017-03-22 01:00,22,1013.75,1013.75,1013.75,1013.75,7
20170801|2017-03-22 01:30,22,1013.5,1013.5,1013.5,1013.5,2
20170801|2017-03-22 04:00,22,1012.75,1012.75,1011.75,1011.75,2
20170801|2017-03-22 05:00,22,1012.5,1012.5,1012.5,1012.5,1
20170801|2017-03-22 06:00,22,1012.25,1012.25,1012.25,1012.25,1
20170801|2017-03-22 06:30,22,1011.5,1011.75,1011.5,1011.75,2
20170801|2017-03-22 07:00,22,1011.25,1011.25,1011.25,1011.25,2
20170801|2017-03-22 07:30,22,1012,1012,1010.75,1010.75,8
20170801|2017-03-22 08:30,22,1012.25,1012.75,1009,1009.5,64
20170801|2017-03-22 09:00,22,1009.75,1011,1008.5,1011,15
20170801|2017-03-22 09:30,22,1009.75,1009.75,1008.75,1009.5,16
20170801|2017-03-22 10:00,22,1009.25,1009.25,1006.5,1008.75,148
20170801|2017-03-22 10:30,22,1008.25,1009.75,1007.75,1009,163
20170801|2017-03-22 11:00,22,1008.5,1008.5,1007,1007.75,176
20170801|2017-03-22 11:30,22,1008.25,1013.5,1007.5,1011.5,197
20170801|2017-03-22 12:00,22,1011.5,1015.25,1011.5,1012.5,82
20170801|2017-03-22 12:30,22,1012.75,1013.75,1012.5,1012.75,21
20170801|2017-03-22 13:00,22,1014.5,1014.5,1011.25,1011.25,88
20170801|2017-03-22 19:00,23,1013.25,1013.25,1013,1013,2
20170801|2017-03-22 19:30,23,1012.25,1012.25,1012.25,1012.25,1
20170801|2017-03-22 20:00,23,1011.75,1014.25,1011.75,1013.25,23
20170801|2017-03-22 20:30,23,1012.5,1012.75,1012.5,1012.75,20
20170801|2017-03-22 21:00,23,1010.75,1010.75,1010.75,1010.75,2
20170801|2017-03-22 21:30,23,1011.25,1011.75,1011.25,1011.75,5
20170801|2017-03-22 22:00,23,1010.5,1010.5,1010.5,1010.5,2
20170801|2017-03-22 23:30,23,1011.25,1011.5,1011.25,1011.5,3
20170801|2017-03-23 00:30,23,1011,1011,1009.5,1009.75,15
20170801|2017-03-23 01:00,23,1008.75,1009,1008.5,1009,7
20170801|2017-03-23 01:30,23,1007.75,1007.75,1007.75,1007.75,4
20170801|2017-03-23 02:30,23,1008.5,1008.5,1008.5,1008.5,1
20170801|2017-03-23 03:30,23,1007.5,1007.5,1007.5,1007.5,1
20170801|2017-03-23 04:00,23,1007.75,1008.25,1007.75,1008.25,16
20170801|2017-03-23 04:30,23,1008.25,1008.25,1008.25,1008.25,2
20170801|2017-03-23 05:00,23,1008.5,1008.5,1008.5,1008.5,1
20170801|2017-03-23 06:30,23,1007.5,1007.5,1007.5,1007.5,1
20170801|2017-03-23 07:00,23,1008.5,1008.75,1008.5,1008.75,7
20170801|2017-03-23 07:30,23,1009,1009,1008.25,1008.5,12
20170801|2017-03-23 08:30,23,1008.5,1009.75,1007,1009.75,114
20170801|2017-03-23 09:00,23,1010,1011.5,1007.75,1011.25,154
20170801|2017-03-23 09:30,23,1011.75,1011.75,1010,1011,220
20170801|2017-03-23 10:00,23,1011,1011,1009.25,1009.5,330
20170801|2017-03-23 10:30,23,1009.25,1010,1006.5,1007,80
20170801|2017-03-23 11:00,23,1006.5,1007.5,1005,1005.75,212
20170801|2017-03-23 11:30,23,1005.5,1007.25,1004.75,1006.75,192
20170801|2017-03-23 12:00,23,1007,1007,1006.25,1006.25,221
20170801|2017-03-23 12:30,23,1006.25,1006.75,1005.75,1005.75,228
20170801|2017-03-23 13:00,23,1005.25,1005.25,1003,1003,573
20170801|2017-03-23 19:00,24,1003.25,1003.75,1002.75,1002.75,4
20170801|2017-03-23 19:30,24,1002,1003,1002,1003,20
20170801|2017-03-23 20:00,24,1003.25,1003.25,1000.25,1001,53
20170801|2017-03-23 20:30,24,1000,1000.5,999.25,999.25,35
20170801|2017-03-23 21:00,24,998.75,999,998.75,999,5
20170801|2017-03-23 21:30,24,999,999,998.5,999,16
20170801|2017-03-23 22:00,24,999.25,999.25,999,999.25,5
20170801|2017-03-23 23:30,24,1000,1000,1000,1000,5
20170801|2017-03-24 00:00,24,1000,1000.25,1000,1000.25,3
20170801|2017-03-24 00:30,24,1000.25,1000.5,1000.25,1000.5,4
20170801|2017-03-24 01:00,24,999.5,999.5,999,999,5
20170801|2017-03-24 02:30,24,998.75,998.75,998.75,998.75,1
20170801|2017-03-24 03:30,24,999,999,999,999,2
20170801|2017-03-24 04:00,24,998.5,998.5,998.5,998.5,9
20170801|2017-03-24 04:30,24,998.25,998.5,998.25,998.5,3
20170801|2017-03-24 05:00,24,997.5,997.5,996.25,996.25,8
20170801|2017-03-24 06:00,24,997.75,998.25,997.75,998.25,13
20170801|2017-03-24 06:30,24,999.25,999.5,999.25,999.5,7
20170801|2017-03-24 07:00,24,999.25,999.25,999.25,999.25,1
20170801|2017-03-24 07:30,24,997.75,998,997.75,998,5
20170801|2017-03-24 08:30,24,999,999,994.5,997.25,123
20170801|2017-03-24 09:00,24,996.5,996.5,993.75,994,22
20170801|2017-03-24 09:30,24,993.25,995.25,992.75,993.75,112
20170801|2017-03-24 10:00,24,994.25,994.25,990,993,190
20170801|2017-03-24 10:30,24,992.5,992.5,990.25,990.5,26
20170801|2017-03-24 11:00,24,990.25,990.25,988.75,989,65
20170801|2017-03-24 11:30,24,989.25,990.5,988.75,989.5,176
20170801|2017-03-24 12:00,24,989.5,989.5,988,988.25,43
20170801|2017-03-24 12:30,24,988.25,988.25,985,987,115
20170801|2017-03-24 13:00,24,987.25,989.25,986.75,988.5,127
20170801|2017-03-26 19:00,27,990.25,991,990.25,991,3
20170801|2017-03-26 20:00,27,988.5,990,986.5,986.5,36
20170801|2017-03-26 20:30,27,987,987.5,985.75,987.25,16
20170801|2017-03-26 21:00,27,987.5,987.5,987.25,987.25,2
20170801|2017-03-26 21:30,27,987.25,987.25,987.25,987.25,3
20170801|2017-03-26 22:00,27,987.25,987.5,987.25,987.25,4
20170801|2017-03-26 22:30,27,987,987,987,987,3
20170801|2017-03-26 23:30,27,987,987,987,987,1
20170801|2017-03-27 00:00,27,986.75,986.75,986.5,986.5,2
20170801|2017-03-27 00:30,27,988.25,989,988.25,988.25,7
20170801|2017-03-27 01:00,27,988.5,988.5,987.75,988.25,5
20170801|2017-03-27 01:30,27,987.75,988.75,987.75,988.75,6
20170801|2017-03-27 02:30,27,987.25,988.25,987,988.25,9
20170801|2017-03-27 03:00,27,987,987,987,987,22
20170801|2017-03-27 03:30,27,987.25,987.75,987.25,987.75,22
20170801|2017-03-27 04:30,27,987.5,987.75,987.5,987.5,4
20170801|2017-03-27 05:00,27,987.5,987.5,986.5,986.5,6
20170801|2017-03-27 05:30,27,986.25,986.25,986.25,986.25,1
20170801|2017-03-27 06:00,27,985.75,986,985.75,986,27
20170801|2017-03-27 06:30,27,986.5,986.5,986.5,986.5,2
20170801|2017-03-27 07:00,27,986,986,985.25,985.25,9
20170801|2017-03-27 07:30,27,985.25,987.75,985.25,987.25,23
20170801|2017-03-27 08:30,27,986.25,986.25,981,982.75,176
20170801|2017-03-27 09:00,27,983.5,988.5,982.75,985.75,124
20170801|2017-03-27 09:30,27,985.25,986.75,984.75,985.5,26
20170801|2017-03-27 10:00,27,984.75,984.75,983.5,984,19
20170801|2017-03-27 10:30,27,983.5,984.75,983.5,984.5,22
20170801|2017-03-27 11:00,27,985,985.75,985,985.75,31
20170801|2017-03-27 11:30,27,984.5,984.5,983.75,984.25,21
20170801|2017-03-27 12:00,27,985,985.75,984.25,984.25,30
20170801|2017-03-27 12:30,27,984.25,986,984.25,985.25,34
20170801|2017-03-27 13:00,27,985.5,985.5,983,983,70
20170801|2017-03-27 19:00,28,984.5,984.5,984.5,984.5,1
20170801|2017-03-27 19:30,28,983.75,983.75,983.75,983.75,1
20170801|2017-03-27 20:00,28,985.75,986.25,985.75,985.75,6
20170801|2017-03-27 20:30,28,987,988,987,988,11
20170801|2017-03-27 21:00,28,987.5,987.5,987.5,987.5,2
20170801|2017-03-27 21:30,28,987.75,987.75,986.5,986.5,6
20170801|2017-03-27 22:00,28,986.5,986.5,986.5,986.5,2
20170801|2017-03-27 22:30,28,987.5,987.5,986.25,986.25,5
20170801|2017-03-28 00:30,28,987.5,987.5,987,987,5
20170801|2017-03-28 01:00,28,986.75,987,986.75,987,9
20170801|2017-03-28 01:30,28,986.5,986.5,984.5,985.5,29
20170801|2017-03-28 02:00,28,985.75,985.75,985.75,985.75,1
20170801|2017-03-28 02:30,28,985.75,986.5,985.75,986.5,3
20170801|2017-03-28 04:00,28,986.5,986.5,986.5,986.5,1
20170801|2017-03-28 04:30,28,986.25,986.25,986.25,986.25,6
20170801|2017-03-28 05:00,28,986,986.5,986,986.25,4
20170801|2017-03-28 06:00,28,986,986,986,986,3
20170801|2017-03-28 06:30,28,985.25,985.25,985.25,985.25,2
20170801|2017-03-28 07:00,28,986.25,986.5,986.25,986.5,4
20170801|2017-03-28 07:30,28,987,987.25,987,987,5
20170801|2017-03-28 08:30,28,986.75,987.25,985,985.25,44
20170801|2017-03-28 09:00,28,985.25,986.25,984.75,986.25,24
20170801|2017-03-28 09:30,28,986.25,988.5,986,986.75,44
20170801|2017-03-28 10:00,28,987,987.25,984.75,985.5,62
20170801|2017-03-28 10:30,28,985,985.5,984.5,984.5,45
20170801|2017-03-28 11:00,28,984.25,985,983.75,984.25,40
20170801|2017-03-28 11:30,28,983.75,984,983.5,984,16
20170801|2017-03-28 12:00,28,983.75,985.25,983.25,984,35
20170801|2017-03-28 12:30,28,983.75,984.75,983.25,984,95
20170801|2017-03-28 13:00,28,983.75,984.75,982.5,982.5,95
20170801|2017-03-28 19:00,29,983.5,983.5,983.5,983.5,3
20170801|2017-03-28 20:00,29,983,983,982.5,982.5,3
20170801|2017-03-28 21:00,29,983,984.25,983,984.25,9
20170801|2017-03-28 21:30,29,983.5,983.5,983.5,983.5,1
20170801|2017-03-28 22:00,29,982,982,982,982,5
20170801|2017-03-28 23:00,29,983,983,983,983,4
20170801|2017-03-29 00:00,29,983.5,983.5,983.5,983.5,1
20170801|2017-03-29 00:30,29,983.5,984,983.5,984,2
20170801|2017-03-29 01:00,29,983.5,985.5,983.5,985.5,14
20170801|2017-03-29 01:30,29,986.25,986.75,986.25,986.75,2
20170801|2017-03-29 02:30,29,987,987,986.75,986.75,4
20170801|2017-03-29 03:30,29,987.25,987.25,987.25,987.25,2
20170801|2017-03-29 04:00,29,986.5,986.5,986,986,2
20170801|2017-03-29 05:00,29,987.5,987.5,987.5,987.5,2
20170801|2017-03-29 05:30,29,986.75,987.5,986.75,987.25,8
20170801|2017-03-29 07:00,29,985.75,985.75,985.5,985.5,5
20170801|2017-03-29 07:30,29,985.5,986,985.5,986,9
20170801|2017-03-29 08:30,29,985.25,985.75,983.25,983.75,86
20170801|2017-03-29 09:00,29,983.25,985,983.25,984.25,36
20170801|2017-03-29 09:30,29,984,985,983.75,984,79
20170801|2017-03-29 10:00,29,983.25,983.25,981,981.25,29
20170801|2017-03-29 10:30,29,981.5,982.25,980.75,980.75,19
20170801|2017-03-29 11:00,29,981.25,983.5,980.75,982.5,57
20170801|2017-03-29 11:30,29,982,982,981,981.5,37
20170801|2017-03-29 12:00,29,981.75,981.75,981.25,981.5,5
20170801|2017-03-29 12:30,29,981.25,982.25,981,981,43
20170801|2017-03-29 13:00,29,981.25,982,980,982,195
20170801|2017-03-29 19:00,30,981.25,982,981.25,982,20
20170801|2017-03-29 19:30,30,981,982.25,981,982.25,15
20170801|2017-03-29 20:00,30,982,982.25,978.5,978.5,40
20170801|2017-03-29 20:30,30,978.5,978.75,976.75,977.75,89
20170801|2017-03-29 21:00,30,977.75,977.75,977.75,977.75,13
20170801|2017-03-29 21:30,30,977.5,977.5,976.5,976.75,33
20170801|2017-03-29 22:00,30,976.5,978.25,976.25,978,41
20170801|2017-03-29 22:30,30,977.25,977.25,977.25,977.25,1
20170801|2017-03-29 23:00,30,977.25,977.25,977,977,35
20170801|2017-03-29 23:30,30,977,977,977,977,1
20170801|2017-03-30 00:00,30,977.5,978,977.5,978,11
20170801|2017-03-30 00:30,30,977.75,978.25,977.25,977.75,12
20170801|2017-03-30 01:00,30,977.5,978.25,977.5,977.5,15
20170801|2017-03-30 01:30,30,977.25,980.25,977.25,980.25,42
20170801|2017-03-30 02:00,30,979.75,979.75,978.25,978.25,11
20170801|2017-03-30 03:00,30,977.75,977.75,976.75,976.75,4
20170801|2017-03-30 03:30,30,977.5,977.5,976.75,976.75,9
20170801|2017-03-30 04:00,30,976.75,977.25,976.75,976.75,24
20170801|2017-03-30 04:30,30,977.5,977.5,977.25,977.25,4
20170801|2017-03-30 05:00,30,977.25,977.75,977.25,977.75,4
20170801|2017-03-30 05:30,30,977,977,976.75,976.75,6
20170801|2017-03-30 06:00,30,978,978,978,978,2
20170801|2017-03-30 06:30,30,977.75,977.75,977.75,977.75,2
20170801|2017-03-30 07:00,30,977.75,978.5,977.25,978.5,14
20170801|2017-03-30 07:30,30,978.25,979,977.25,977.25,12
20170801|2017-03-30 08:30,30,977,977,973.75,975.75,139
20170801|2017-03-30 09:00,30,976.25,976.25,973.75,973.75,123
20170801|2017-03-30 09:30,30,973.5,978.5,973.5,978.5,125
20170801|2017-03-30 10:00,30,978.75,979.25,977.5,977.5,143
20170801|2017-03-30 10:30,30,977.5,977.5,975.75,977,175
20170801|2017-03-30 11:00,30,977,977.75,975.75,976,120
20170801|2017-03-30 11:30,30,976,977,975.5,975.5,217
20170801|2017-03-30 12:00,30,975.5,976.5,975,976.5,213
20170801|2017-03-30 12:30,30,976,976.75,975.5,976.25,223
20170801|2017-03-30 13:00,30,976,976,974.5,975,236
20170801|2017-03-30 19:00,31,974.25,974.5,973.25,973.75,8
20170801|2017-03-30 19:30,31,974.25,974.25,974.25,974.25,2
20170801|2017-03-30 20:00,31,974.25,979,973.75,979,42
20170801|2017-03-30 20:30,31,979,979,976.75,977,29
20170801|2017-03-30 21:00,31,977.5,977.5,977.5,977.5,3
20170801|2017-03-30 21:30,31,977,977,977,977,1
20170801|2017-03-30 23:30,31,976.5,976.5,976.5,976.5,4
20170801|2017-03-31 00:30,31,976.5,976.5,975.25,976,16
20170801|2017-03-31 01:00,31,976,976,975,975,9
20170801|2017-03-31 01:30,31,974.5,974.5,973.5,973.75,29
20170801|2017-03-31 02:30,31,974.5,974.75,974.5,974.75,8
20170801|2017-03-31 03:00,31,974.75,974.75,974.75,974.75,1
20170801|2017-03-31 03:30,31,974,974,974,974,1
20170801|2017-03-31 04:00,31,974.25,974.5,974.25,974.25,17
20170801|2017-03-31 04:30,31,974,974,974,974,2
20170801|2017-03-31 05:00,31,973.5,973.5,973.5,973.5,1
20170801|2017-03-31 05:30,31,973.75,973.75,973.75,973.75,1
20170801|2017-03-31 06:00,31,974,974,974,974,1
20170801|2017-03-31 06:30,31,974.5,974.5,974.5,974.5,6
20170801|2017-03-31 07:00,31,975,975,974.75,975,14
20170801|2017-03-31 07:30,31,973.75,974.5,973.75,973.75,23
20170801|2017-03-31 08:30,31,974.25,974.25,971,971,129
20170801|2017-03-31 09:00,31,971.25,971.75,969.25,969.25,98
20170801|2017-03-31 09:30,31,968.75,969.5,968.5,969.5,69
20170801|2017-03-31 10:00,31,969.75,969.75,967.75,968,34
20170801|2017-03-31 10:30,31,967.25,970.75,967.25,969.5,65
20170801|2017-03-31 11:00,31,964.25,965.75,957.5,962.25,536
20170801|2017-03-31 11:30,31,963.75,964.25,961,961,121
20170801|2017-03-31 12:00,31,961.5,961.5,957.75,959.5,126
20170801|2017-03-31 12:30,31,959,961.5,958.5,960.25,162
20170801|2017-03-31 13:00,31,960,960.25,958,958.25,141
20170801|2017-04-02 19:00,3,959.5,961,958.5,961,45
20170801|2017-04-02 19:30,3,961.5,961.5,961.5,961.5,1
20170801|2017-04-02 20:00,3,960,960,959.25,959.25,3
20170801|2017-04-02 21:30,3,961,961,961,961,1
20170801|2017-04-02 22:00,3,960.75,960.75,960.75,960.75,3
20170801|2017-04-02 22:30,3,960.25,960.25,960.25,960.25,1
20170801|2017-04-02 23:30,3,960,960.25,960,960.25,2
20170801|2017-04-03 00:00,3,960.25,960.25,960,960,2
20170801|2017-04-03 00:30,3,960,960,960,960,2
20170801|2017-04-03 01:00,3,961,961.25,961,961,4
20170801|2017-04-03 02:00,3,961.25,961.25,960.75,960.75,4
20170801|2017-04-03 02:30,3,960.5,961.25,960.25,961,9
20170801|2017-04-03 03:00,3,961.25,962.25,961.25,961.75,9
20170801|2017-04-03 03:30,3,961.75,962,961.75,961.75,9
20170801|2017-04-03 04:00,3,962,962,961.75,961.75,7
20170801|2017-04-03 04:30,3,962,962,962,962,3
20170801|2017-04-03 05:30,3,962,962,961.75,961.75,53
20170801|2017-04-03 06:30,3,961.75,962,961,962,12
20170801|2017-04-03 07:00,3,962,962,961.75,962,4
20170801|2017-04-03 07:30,3,962.5,962.5,962,962.25,15
20170801|2017-04-03 08:30,3,961.5,962.5,959.25,959.75,91
20170801|2017-04-03 09:00,3,960.5,961,958.25,959.25,66
20170801|2017-04-03 09:30,3,959,959.5,957,957.25,257
20170801|2017-04-03 10:00,3,958,958,957,957.5,33
20170801|2017-04-03 10:30,3,957.75,957.75,956.5,956.5,51
20170801|2017-04-03 11:00,3,956.5,956.5,955.5,955.5,67
20170801|2017-04-03 11:30,3,955.5,956.75,955,955.25,92
20170801|2017-04-03 12:00,3,955,955.25,954.5,954.5,113
20170801|2017-04-03 12:30,3,954.75,954.75,953.75,954,663
20170801|2017-04-03 13:00,3,953.75,953.75,950.75,953.25,465
20170801|2017-04-03 19:00,4,953.25,953.25,952.75,952.75,6
20170801|2017-04-03 19:30,4,952.75,952.75,952.25,952.25,62
20170801|2017-04-03 20:00,4,952.5,952.5,952.25,952.5,23
20170801|2017-04-03 20:30,4,953,953,952.5,952.75,73
20170801|2017-04-03 21:00,4,952.75,952.75,952.25,952.25,20
20170801|2017-04-03 21:30,4,952,952.5,952,952.25,7
20170801|2017-04-03 22:00,4,952.25,952.25,952,952,4
20170801|2017-04-03 22:30,4,952.25,952.25,952.25,952.25,14
20170801|2017-04-03 23:00,4,952,952,952,952,2
20170801|2017-04-03 23:30,4,952.25,952.25,952.25,952.25,1
20170801|2017-04-04 00:00,4,952.5,952.5,952.5,952.5,1
20170801|2017-04-04 00:30,4,952.25,952.5,952.25,952.5,2
20170801|2017-04-04 01:00,4,952.25,952.5,952.25,952.5,3
20170801|2017-04-04 01:30,4,952.25,952.25,952.25,952.25,2
20170801|2017-04-04 02:00,4,952.5,952.5,952.5,952.5,3
20170801|2017-04-04 04:00,4,953.25,953.75,953.25,953.5,14
20170801|2017-04-04 04:30,4,954,954,954,954,1
20170801|2017-04-04 05:30,4,953.75,954.25,953.75,954.25,8
20170801|2017-04-04 06:00,4,954.25,954.5,954,954,22
20170801|2017-04-04 06:30,4,953.75,954.25,953,953,38
20170801|2017-04-04 07:00,4,953.5,954,953.5,953.75,9
20170801|2017-04-04 07:30,4,953.75,954,953.75,954,4
20170801|2017-04-04 08:30,4,953.75,956,953.25,954.25,303
20170801|2017-04-04 09:00,4,954.5,955,951.75,954,167
20170801|2017-04-04 09:30,4,954.25,955.75,951.75,954.5,137
20170801|2017-04-04 10:00,4,954.5,955.5,951.25,951.5,157
20170801|2017-04-04 10:30,4,951.75,954.25,950.25,953.5,108
20170801|2017-04-04 11:00,4,953.25,953.25,951,951.75,42
20170801|2017-04-04 11:30,4,952.25,952.25,951,951.25,87
20170801|2017-04-04 12:00,4,951.25,951.5,950.5,951.5,86
20170801|2017-04-04 12:30,4,951,953.75,951,953.75,57
20170801|2017-04-04 13:00,4,953,953.25,951,951.75,230
20170801|2017-04-04 19:00,5,951.25,953.25,951.25,953,146
20170801|2017-04-04 19:30,5,953,954,952.75,954,19
20170801|2017-04-04 20:00,5,954.5,957,954,956,105
20170801|2017-04-04 20:30,5,956,957.75,956,957.75,13
20170801|2017-04-04 21:00,5,957.5,957.5,957,957.25,8
20170801|2017-04-04 21:30,5,957.5,959,957.5,959,28
20170801|2017-04-04 22:00,5,959.5,959.5,958,958,2
20170801|2017-04-04 22:30,5,958.25,958.25,958.25,958.25,2
20170801|2017-04-04 23:00,5,958,958,958,958,1
20170801|2017-04-04 23:30,5,958.25,958.25,957.75,957.75,6
20170801|2017-04-05 00:00,5,957.5,957.5,957.5,957.5,2
20170801|2017-04-05 00:30,5,957.5,960.5,957.5,960.5,25
20170801|2017-04-05 01:00,5,961,961,961,961,4
20170801|2017-04-05 01:30,5,960.25,961.25,960.25,961.25,5
20170801|2017-04-05 02:30,5,961,961.75,961,961.25,5
20170801|2017-04-05 03:00,5,961,961.25,960.5,961,12
20170801|2017-04-05 03:30,5,960.75,961,960.75,961,4
20170801|2017-04-05 04:00,5,961.25,961.75,961.25,961.75,11
20170801|2017-04-05 04:30,5,961.75,962.25,961,961,16
20170801|2017-04-05 05:00,5,961.25,961.5,961.25,961.25,22
20170801|2017-04-05 05:30,5,961.25,961.25,960.75,960.75,32
20170801|2017-04-05 06:00,5,960.75,960.75,960.25,960.25,12
20170801|2017-04-05 06:30,5,960.25,960.5,959.5,960.5,113
20170801|2017-04-05 07:00,5,960.25,960.25,959.25,960,31
20170801|2017-04-05 07:30,5,960,960,959.5,959.5,12
20170801|2017-04-05 08:30,5,959.25,961,958,960,180
20170801|2017-04-05 09:00,5,959.5,959.5,957.25,958,59
20170801|2017-04-05 09:30,5,957.25,957.75,955.75,957,93
20170801|2017-04-05 10:00,5,956.75,958.75,956.75,958.75,97
20170801|2017-04-05 10:30,5,959.25,961,958.75,959,61
20170801|2017-04-05 11:00,5,958.75,960,958.5,959.75,58
20170801|2017-04-05 11:30,5,959.25,960.5,958.25,960,57
20170801|2017-04-05 12:00,5,960,960.5,958,958.75,85
20170801|2017-04-05 12:30,5,958.5,959.5,957.75,958.75,117
20170801|2017-04-05 13:00,5,959,959.75,956.75,957.75,187
20170801|2017-04-05 19:00,6,958,959,957.75,958.75,86
20170801|2017-04-05 19:30,6,959,959.75,959,959.5,85
20170801|2017-04-05 20:00,6,959.25,959.25,956.5,957.5,30
20170801|2017-04-05 20:30,6,957.5,957.75,957.25,957.75,12
20170801|2017-04-05 21:00,6,957.25,957.25,956.75,957,12
20170801|2017-04-05 21:30,6,958,958,958,958,13
20170801|2017-04-05 22:00,6,958.25,958.25,958.25,958.25,2
20170801|2017-04-05 23:00,6,957.5,957.5,957.5,957.5,1
20170801|2017-04-05 23:30,6,957.5,957.5,957.5,957.5,2
20170801|2017-04-06 00:00,6,957.25,957.25,957.25,957.25,1
20170801|2017-04-06 00:30,6,957,957,957,957,1
20170801|2017-04-06 01:00,6,957.25,957.5,957,957.5,9
20170801|2017-04-06 01:30,6,957.5,958.25,957.5,958.25,14
20170801|2017-04-06 02:00,6,957.75,957.75,957,957,4
20170801|2017-04-06 03:30,6,957.25,957.75,957.25,957.75,3
20170801|2017-04-06 04:30,6,958,958.25,958,958.25,4
20170801|2017-04-06 05:30,6,958.25,959,958.25,958.75,30
20170801|2017-04-06 06:00,6,959,959,959,959,4
20170801|2017-04-06 06:30,6,958.5,959.75,958.5,959.75,8
20170801|2017-04-06 07:00,6,958.5,959.5,958.5,958.75,16
20170801|2017-04-06 07:30,6,959,959,958.25,958.75,126
20170801|2017-04-06 08:30,6,958.75,959,955.75,956.25,303
20170801|2017-04-06 09:00,6,956.25,956.25,954.5,955.5,288
20170801|2017-04-06 09:30,6,955.25,957,954.5,955.75,215
20170801|2017-04-06 10:00,6,955.25,955.5,954.5,954.5,128
20170801|2017-04-06 10:30,6,955.25,955.5,953.5,953.5,220
20170801|2017-04-06 11:00,6,953.75,954.5,953.75,954.5,210
20170801|2017-04-06 11:30,6,954.5,954.5,953.5,953.5,73
20170801|2017-04-06 12:00,6,953.5,955.25,953.5,954.5,227
20170801|2017-04-06 12:30,6,954.5,954.5,954,954.5,194
20170801|2017-04-06 13:00,6,954.25,957,951.75,951.75,1066
20170801|2017-04-06 19:00,7,951.75,954,951.75,954,18
20170801|2017-04-06 19:30,7,953.75,954.25,953.25,953.25,100
20170801|2017-04-06 20:00,7,952.5,953.5,952,953,35
20170801|2017-04-06 20:30,7,953,954.5,953,954.25,31
20170801|2017-04-06 21:30,7,953,953.25,953,953.25,4
20170801|2017-04-06 22:00,7,952.75,952.75,952.5,952.5,2
20170801|2017-04-06 23:00,7,952.75,953,952.75,953,5
20170801|2017-04-06 23:30,7,953.25,953.5,953.25,953.5,2
20170801|2017-04-07 00:00,7,953.5,953.75,953.5,953.75,30
20170801|2017-04-07 00:30,7,953,953.5,952,952.25,45
20170801|2017-04-07 01:00,7,952.25,953,952.25,952.25,16
20170801|2017-04-07 01:30,7,952.5,952.5,950.75,951.5,25
20170801|2017-04-07 02:00,7,951.25,951.5,951,951.5,5
20170801|2017-04-07 02:30,7,951.75,951.75,951.75,951.75,1
20170801|2017-04-07 03:00,7,951.25,951.25,950.75,950.75,5
20170801|2017-04-07 03:30,7,950.75,950.75,950.5,950.5,11
20170801|2017-04-07 04:00,7,950.75,951,950.5,951,3
20170801|2017-04-07 04:30,7,951,952,951,952,15
20170801|2017-04-07 05:00,7,952.25,952.25,952.25,952.25,5
20170801|2017-04-07 06:00,7,952.25,952.25,952.25,952.25,3
20170801|2017-04-07 06:30,7,952.75,952.75,952.75,952.75,1
20170801|2017-04-07 07:00,7,953,954,952.75,952.75,27
20170801|2017-04-07 07:30,7,953,953,953,953,1
20170801|2017-04-07 08:30,7,953.75,954.75,951.75,952.25,117
20170801|2017-04-07 09:00,7,952.25,954.25,951.75,952.25,64
20170801|2017-04-07 09:30,7,952,956.5,952,956.5,69
20170801|2017-04-07 10:00,7,957,958,956.25,956.5,136
20170801|2017-04-07 10:30,7,956.5,957.25,953.5,953.5,131
20170801|2017-04-07 11:00,7,954,954.75,952.75,953,74
20170801|2017-04-07 11:30,7,953,954.5,953,953.25,36
20170801|2017-04-07 12:00,7,953.25,954,953.25,954,36
20170801|2017-04-07 12:30,7,954,954.75,953.75,954.5,85
20170801|2017-04-07 13:00,7,954.25,955.5,952.75,954.25,187
20170801|2017-04-09 19:00,10,957,960.25,956,959.25,141
20170801|2017-04-09 19:30,10,959,959,958,958.5,8
20170801|2017-04-09 20:00,10,958,958,955,956,50
20170801|2017-04-09 20:30,10,955.25,955.75,955.25,955.25,17
20170801|2017-04-09 21:30,10,955.25,956,954.75,955,22
20170801|2017-04-09 22:00,10,955,957.25,954.75,957.25,16
20170801|2017-04-09 22:30,10,957.5,958,957.5,958,2
20170801|2017-04-09 23:00,10,958.25,958.25,958.25,958.25,4
20170801|2017-04-09 23:30,10,958,958,958,958,2
20170801|2017-04-10 00:00,10,957.75,957.75,957.75,957.75,1
20170801|2017-04-10 00:30,10,957.75,961.5,957.75,961.5,51
20170801|2017-04-10 01:00,10,961.25,961.25,960.25,960.25,40
20170801|2017-04-10 01:30,10,960.5,960.75,959.5,959.5,27
20170801|2017-04-10 02:00,10,959,959.5,957.75,958.75,14
20170801|2017-04-10 02:30,10,959.25,959.25,958.75,958.75,4
20170801|2017-04-10 03:30,10,959.75,959.75,959.75,959.75,1
20170801|2017-04-10 04:00,10,959.25,959.25,959.25,959.25,2
20170801|2017-04-10 04:30,10,958.5,958.5,958.5,958.5,1
20170801|2017-04-10 05:00,10,958.5,958.5,958.5,958.5,5
20170801|2017-04-10 06:00,10,958,958,957.75,958,8
20170801|2017-04-10 06:30,10,959,959.5,958.5,959,9
20170801|2017-04-10 07:00,10,958.75,960.5,958.75,960.25,6
20170801|2017-04-10 07:30,10,960.5,960.5,959.5,959.5,13
20170801|2017-04-10 08:30,10,959.5,959.5,957.25,957.75,162
20170801|2017-04-10 09:00,10,957,957.25,954,955,112
20170801|2017-04-10 09:30,10,955.25,956,953.75,953.75,65
20170801|2017-04-10 10:00,10,954,954.25,953.5,954,85
20170801|2017-04-10 10:30,10,954,955,952.25,955,150
20170801|2017-04-10 11:00,10,955,955.75,954.5,955,96
20170801|2017-04-10 11:30,10,954.75,955.25,954,954.25,63
20170801|2017-04-10 12:00,10,954.25,954.5,953.5,953.5,60
20170801|2017-04-10 12:30,10,953.5,954.75,953.5,954.5,129
20170801|2017-04-10 13:00,10,954.75,955,954,954.5,124
20170801|2017-04-10 19:00,11,954.25,955,954.25,955,12
20170801|2017-04-10 19:30,11,955,955,955,955,15
20170801|2017-04-10 20:00,11,955,957.25,955,957.25,42
20170801|2017-04-10 20:30,11,956.5,956.5,956.5,956.5,3
20170801|2017-04-10 21:00,11,955.5,955.5,955.5,955.5,2
20170801|2017-04-10 21:30,11,956.5,956.5,955.75,955.75,19
20170801|2017-04-10 22:00,11,956.75,956.75,956.75,956.75,2
20170801|2017-04-10 22:30,11,957,957,957,957,3
20170801|2017-04-10 23:30,11,956,956,956,956,2
20170801|2017-04-11 00:00,11,956.5,956.5,956.5,956.5,1
20170801|2017-04-11 01:00,11,956.25,957.25,956.25,957.25,15
20170801|2017-04-11 01:30,11,957.25,958,957,957.75,27
20170801|2017-04-11 02:00,11,958,958,957.5,957.5,7
20170801|2017-04-11 02:30,11,956.75,957,956.75,956.75,3
20170801|2017-04-11 03:00,11,957.5,957.5,957,957.5,9
20170801|2017-04-11 03:30,11,957.25,957.25,957.25,957.25,1
20170801|2017-04-11 04:30,11,957.5,957.5,957.5,957.5,1
20170801|2017-04-11 05:00,11,957.25,957.25,957.25,957.25,1
20170801|2017-04-11 05:30,11,957.25,957.25,957.25,957.25,4
20170801|2017-04-11 06:00,11,957,957,957,957,1
20170801|2017-04-11 06:30,11,956.75,956.75,955.75,955.75,4
20170801|2017-04-11 07:00,11,955.5,956,955.5,955.75,43
20170801|2017-04-11 07:30,11,956,956.25,955.5,956,16
20170801|2017-04-11 08:30,11,955.5,956.25,950,951.75,327
20170801|2017-04-11 09:00,11,950.25,950.75,948,948.75,123
20170801|2017-04-11 09:30,11,949,951,949,950,98
20170801|2017-04-11 10:00,11,949.75,950.5,949,949.5,124
20170801|2017-04-11 10:30,11,949.25,951,949,950,237
20170801|2017-04-11 11:00,11,950,950,944,949.25,799
20170801|2017-04-11 11:30,11,949,949.75,945.5,947,173
20170801|2017-04-11 12:00,11,947.75,951,947.75,951,143
20170801|2017-04-11 12:30,11,950.75,951,949.25,950.25,133
20170801|2017-04-11 13:00,11,950.25,956.25,950.25,955.5,596
20170801|2017-04-11 19:00,12,956.75,957.25,954.75,954.75,15
20170801|2017-04-11 19:30,12,955.75,955.75,955.75,955.75,2
20170801|2017-04-11 20:00,12,957,962.75,956.75,961,67
20170801|2017-04-11 20:30,12,961.5,962.25,960.75,962,17
20170801|2017-04-11 21:00,12,961.25,961.5,960,960,31
20170801|2017-04-11 21:30,12,959.75,960,959.5,959.5,6
20170801|2017-04-11 22:00,12,960.25,960.5,960,960,16
20170801|2017-04-11 22:30,12,960,960,960,960,7
20170801|2017-04-12 00:00,12,960,960,960,960,3
20170801|2017-04-12 00:30,12,959,959.5,959,959.5,6
20170801|2017-04-12 01:00,12,959.5,959.5,958.5,958.75,30
20170801|2017-04-12 01:30,12,959,959,956.75,957.25,47
20170801|2017-04-12 02:00,12,957.75,957.75,957.25,957.25,17
20170801|2017-04-12 02:30,12,958,958.25,957.75,958.25,13
20170801|2017-04-12 03:00,12,958.75,959.75,958.75,959.5,11
20170801|2017-04-12 03:30,12,959.5,959.75,959.5,959.75,4
20170801|2017-04-12 04:00,12,959.75,959.75,958.75,958.75,3
20170801|2017-04-12 04:30,12,958.75,958.75,958.5,958.5,5
20170801|2017-04-12 05:00,12,958.75,958.75,958.75,958.75,2
20170801|2017-04-12 05:30,12,958.5,958.75,958.5,958.75,2
20170801|2017-04-12 06:00,12,958.75,959,958.75,959,14
20170801|2017-04-12 06:30,12,958.25,958.5,958.25,958.5,10
20170801|2017-04-12 07:00,12,958.5,959.75,958.25,958.25,69
20170801|2017-04-12 07:30,12,958.75,959,958.5,958.5,9
20170801|2017-04-12 08:30,12,959.75,961,958,959.25,227
20170801|2017-04-12 09:00,12,959,961.5,959,961.25,292
20170801|2017-04-12 09:30,12,961.5,961.5,960,961,75
20170801|2017-04-12 10:00,12,961.25,961.5,960.75,961,67
20170801|2017-04-12 10:30,12,961.25,962,961,961.25,60
20170801|2017-04-12 11:00,12,961.5,961.75,961,961.25,45
20170801|2017-04-12 11:30,12,961,961.5,960.75,961,78
20170801|2017-04-12 12:00,12,961.25,964.25,961.25,962.75,83
20170801|2017-04-12 12:30,12,963,963.5,962.5,963.25,120
20170801|2017-04-12 13:00,12,963,963,960.25,961.75,231
20170801|2017-04-12 19:00,13,960.5,963,960.25,962.75,40
20170801|2017-04-12 19:30,13,962.5,963,962.5,963,6
20170801|2017-04-12 20:00,13,963.5,967,963.5,967,47
20170801|2017-04-12 20:30,13,965.75,965.75,964.75,964.75,19
20170801|2017-04-12 21:00,13,963.75,965,963.75,965,44
20170801|2017-04-12 21:30,13,965,965.5,964.75,965.5,20
20170801|2017-04-12 22:00,13,965.75,967.25,965.75,967.25,116
20170801|2017-04-12 22:30,13,966.75,967.5,966.5,967.5,34
20170801|2017-04-12 23:00,13,967.5,968.25,967.5,968,62
20170801|2017-04-12 23:30,13,967.75,967.75,967.25,967.25,2
20170801|2017-04-13 00:00,13,967.5,968,967.5,967.75,17
20170801|2017-04-13 00:30,13,968,969.25,968,968.75,76
20170801|2017-04-13 01:00,13,968.25,969,968.25,969,14
20170801|2017-04-13 01:30,13,969.25,969.75,968.75,969.25,207
20170801|2017-04-13 02:00,13,969.5,970,969.5,969.75,20
20170801|2017-04-13 02:30,13,969.5,969.5,969.25,969.25,17
20170801|2017-04-13 03:00,13,969.25,969.25,969.25,969.25,5
20170801|2017-04-13 03:30,13,969.25,969.25,969,969,3
20170801|2017-04-13 04:30,13,969.25,970.25,969.25,970,105
20170801|2017-04-13 05:00,13,969.75,970.5,969.75,970,26
20170801|2017-04-13 05:30,13,970.25,971.5,970.25,970.75,37
20170801|2017-04-13 06:00,13,971.25,971.25,969.5,969.5,40
20170801|2017-04-13 06:30,13,969.5,969.5,968.75,968.75,25
20170801|2017-04-13 07:00,13,968.75,969.25,968.75,969,34
20170801|2017-04-13 07:30,13,968.75,969.5,968.75,969.5,40
20170801|2017-04-13 08:30,13,968.5,971.75,968,970.75,356
20170801|2017-04-13 09:00,13,971,971.5,968,968.75,113
20170801|2017-04-13 09:30,13,969.75,971,969.25,969.5,84
20170801|2017-04-13 10:00,13,969.25,970.25,969.25,970.25,51
20170801|2017-04-13 10:30,13,970.5,971.25,970,970.25,120
20170801|2017-04-13 11:00,13,970.5,970.5,969.75,970,131
20170801|2017-04-13 11:30,13,969.5,969.5,968,968,84
20170801|2017-04-13 12:00,13,968,969,966.75,967,154
20170801|2017-04-13 12:30,13,967,967,964.75,965.5,139
20170801|2017-04-13 13:00,13,965.75,969.5,965.75,969,139
20170801|2017-04-16 19:00,17,970.5,973.5,969.5,971.75,53
20170801|2017-04-16 19:30,17,971.75,972,971.5,972,25
20170801|2017-04-16 20:00,17,972.25,973.75,972,973.5,85
20170801|2017-04-16 20:30,17,972.5,972.75,971,971.25,16
20170801|2017-04-16 21:00,17,970.75,970.75,970.75,970.75,1
20170801|2017-04-16 21:30,17,970.75,970.75,969.5,969.5,12
20170801|2017-04-16 22:00,17,969,969.5,969,969.25,17
20170801|2017-04-16 22:30,17,969.25,969.25,969.25,969.25,2
20170801|2017-04-17 00:00,17,968.5,968.5,968.5,968.5,6
20170801|2017-04-17 00:30,17,968.5,969,968.5,969,23
20170801|2017-04-17 01:00,17,969,969,968.5,968.5,16
20170801|2017-04-17 01:30,17,968.75,969,968.5,968.5,26
20170801|2017-04-17 02:00,17,968.75,969.75,968.5,969.75,51
20170801|2017-04-17 02:30,17,968.75,968.75,968.75,968.75,1
20170801|2017-04-17 04:00,17,968.25,968.25,968,968.25,14
20170801|2017-04-17 04:30,17,968.75,968.75,968.75,968.75,5
20170801|2017-04-17 05:00,17,968.75,969,968.75,969,7
20170801|2017-04-17 05:30,17,969.25,969.25,968.75,968.75,3
20170801|2017-04-17 06:00,17,968,968.5,968,968.5,14
20170801|2017-04-17 06:30,17,968.25,968.25,967.5,968,18
20170801|2017-04-17 07:00,17,968.25,969,968,968,28
20170801|2017-04-17 07:30,17,968.25,968.5,968,968.25,10
20170801|2017-04-17 08:30,17,969.25,970.25,965.25,969.25,230
20170801|2017-04-17 09:00,17,969.25,971,967.5,970.5,105
20170801|2017-04-17 09:30,17,971,971,969,969,99
20170801|2017-04-17 10:00,17,969.25,969.25,968.25,968.75,121
20170801|2017-04-17 10:30,17,969,969,966.75,967.5,87
20170801|2017-04-17 11:00,17,967.25,967.25,965.5,966,146
20170801|2017-04-17 11:30,17,966,966,963.5,963.5,95
20170801|2017-04-17 12:00,17,964,965.5,964,965.25,47
20170801|2017-04-17 12:30,17,965.5,967,965.5,966.5,91
20170801|2017-04-17 13:00,17,966.5,966.5,964,964,115
20170801|2017-04-17 19:00,18,964.5,965.25,964.25,964.25,19
20170801|2017-04-17 19:30,18,964.5,964.75,964.5,964.75,4
20170801|2017-04-17 20:00,18,966.25,966.25,964.25,965.75,21
20170801|2017-04-17 20:30,18,966.5,967.25,966.5,967.25,9
20170801|2017-04-17 21:00,18,966,966,966,966,1
20170801|2017-04-17 21:30,18,965.75,965.75,963.25,963.25,24
20170801|2017-04-17 23:00,18,963,963,962.5,962.5,7
20170801|2017-04-18 00:00,18,962.25,962.25,962.25,962.25,1
20170801|2017-04-18 00:30,18,962.25,962.25,961.5,962.25,226
20170801|2017-04-18 01:00,18,962,962.75,961.25,961.25,14
20170801|2017-04-18 01:30,18,961.5,961.5,961,961,12
20170801|2017-04-18 02:00,18,961.25,961.75,961.25,961.5,10
20170801|2017-04-18 03:00,18,961,961,960.75,961,33
20170801|2017-04-18 03:30,18,960.75,960.75,960.75,960.75,35
20170801|2017-04-18 04:00,18,960.75,961.25,960.75,961.25,22
20170801|2017-04-18 04:30,18,961.25,961.5,961.25,961.5,56
20170801|2017-04-18 05:00,18,961.5,961.5,961,961.25,37
20170801|2017-04-18 05:30,18,961.25,961.5,961.25,961.5,6
20170801|2017-04-18 06:00,18,961.5,961.5,961.5,961.5,21
20170801|2017-04-18 06:30,18,961.5,961.5,961.25,961.5,13
20170801|2017-04-18 07:00,18,961.25,961.25,960,960,22
20170801|2017-04-18 07:30,18,960.25,960.25,959.75,959.75,12
20170801|2017-04-18 08:30,18,959.5,960.25,954,954,660
20170801|2017-04-18 09:00,18,953.75,955.5,953.25,954,108
20170801|2017-04-18 09:30,18,953.5,954.25,951.5,954.25,136
20170801|2017-04-18 10:00,18,954,956.5,954,954.75,217
20170801|2017-04-18 10:30,18,954.5,954.5,953.25,954,84
20170801|2017-04-18 11:00,18,954,954.5,953.5,953.75,50
20170801|2017-04-18 11:30,18,953.5,953.5,953,953.5,177
20170801|2017-04-18 12:00,18,953.25,954.5,952.75,954.5,64
20170801|2017-04-18 12:30,18,954.5,956,954.5,955.75,82
20170801|2017-04-18 13:00,18,956,959,955.75,958.75,214
20170801|2017-04-18 19:00,19,958.75,959,957.25,957.5,44
20170801|2017-04-18 19:30,19,957.25,957.25,957,957,15
20170801|2017-04-18 20:00,19,957,958.5,954.75,958,114
20170801|2017-04-18 20:30,19,958.5,961.5,958.5,961.5,122
20170801|2017-04-18 21:00,19,961.5,961.5,960.5,960.75,24
20170801|2017-04-18 21:30,19,960.75,961.5,960.75,961,21
20170801|2017-04-18 22:00,19,961,961.25,961,961.25,3
20170801|2017-04-18 22:30,19,961,961,961,961,4
20170801|2017-04-18 23:00,19,960.75,960.75,960.25,960.25,12
20170801|2017-04-18 23:30,19,960,960,960,960,2
20170801|2017-04-19 00:30,19,960.75,961,960.75,960.75,10
20170801|2017-04-19 01:00,19,960.25,960.25,959.25,959.5,28
20170801|2017-04-19 01:30,19,959.25,961.5,958.5,961.5,48
20170801|2017-04-19 02:00,19,961,961,960.75,961,7
20170801|2017-04-19 02:30,19,960.75,961.5,960.75,961.5,4
20170801|2017-04-19 03:00,19,961.5,962,961.25,962,19
20170801|2017-04-19 03:30,19,962.25,962.25,961.5,961.5,9
20170801|2017-04-19 04:00,19,961.25,961.75,961.25,961.75,7
20170801|2017-04-19 04:30,19,961.75,963,961.75,963,4
20170801|2017-04-19 05:00,19,963.25,963.25,963,963,8
20170801|2017-04-19 05:30,19,963,963.5,963,963.25,26
20170801|2017-04-19 06:00,19,962.75,962.75,962,962.75,29
20170801|2017-04-19 06:30,19,962.75,962.75,961.5,961.5,23
20170801|2017-04-19 07:00,19,962.25,962.75,961.75,962.75,30
20170801|2017-04-19 07:30,19,962.5,963,961.75,962,30
20170801|2017-04-19 08:30,19,962.75,965.75,962.5,964,519
20170801|2017-04-19 09:00,19,964.25,965.5,962.25,965,378
20170801|2017-04-19 09:30,19,965.25,966,963.5,963.75,408
20170801|2017-04-19 10:00,19,963.5,963.5,961.25,961.5,198
20170801|2017-04-19 10:30,19,961.25,963.5,961,963.5,94
20170801|2017-04-19 11:00,19,963.75,965.25,962.75,965.25,116
20170801|2017-04-19 11:30,19,965.25,965.5,963.25,963.25,125
20170801|2017-04-19 12:00,19,963.25,963.5,962.75,962.75,100
20170801|2017-04-19 12:30,19,962.5,963.25,961.75,962,109
20170801|2017-04-19 13:00,19,961.75,963,960.5,962.25,295
20170801|2017-04-19 19:00,20,961.75,964.25,959.75,963.5,277
20170801|2017-04-19 19:30,20,963.75,964.25,961,962.75,65
20170801|2017-04-19 20:00,20,962,964.25,960.5,960.5,65
20170801|2017-04-19 20:30,20,960.75,960.75,959,960,34
20170801|2017-04-19 21:00,20,960,960.25,958.25,960,56
20170801|2017-04-19 21:30,20,961,961.75,961,961.5,14
20170801|2017-04-19 22:00,20,961,961.5,961,961.25,4
20170801|2017-04-19 23:00,20,960.75,960.75,960.75,960.75,3
20170801|2017-04-20 00:00,20,960.75,960.75,960.75,960.75,5
20170801|2017-04-20 00:30,20,960.5,964,960.5,964,44
20170801|2017-04-20 01:00,20,964,965,963.5,963.75,40
20170801|2017-04-20 01:30,20,964.75,965.5,964.75,964.75,15
20170801|2017-04-20 02:30,20,964.75,964.75,964.25,964.25,3
20170801|2017-04-20 03:00,20,965,965.75,965,965.25,21
20170801|2017-04-20 03:30,20,965,965,965,965,8
20170801|2017-04-20 04:00,20,965.25,965.25,965.25,965.25,1
20170801|2017-04-20 04:30,20,965.25,965.5,965.25,965.5,5
20170801|2017-04-20 05:00,20,965.75,966.25,965.75,966,18
20170801|2017-04-20 06:30,20,965.25,965.25,965.25,965.25,2
20170801|2017-04-20 07:00,20,965,967.25,965,965.75,130
20170801|2017-04-20 07:30,20,966,967.25,965.75,966.25,85
20170801|2017-04-20 08:30,20,966.5,966.5,961,961,345
20170801|2017-04-20 09:00,20,961,963.5,960.5,960.5,289
20170801|2017-04-20 09:30,20,960.5,963,960.25,961.75,137
20170801|2017-04-20 10:00,20,961.5,962.75,961.5,962.25,103
20170801|2017-04-20 10:30,20,962.5,962.75,960.25,960.5,127
20170801|2017-04-20 11:00,20,960.25,963,960.25,962.25,64
20170801|2017-04-20 11:30,20,961.75,961.75,960,960.5,73
20170801|2017-04-20 12:00,20,960,960,958,958.75,96
20170801|2017-04-20 12:30,20,958,959,958,958.75,44
20170801|2017-04-20 13:00,20,959,959.75,957.75,958.5,168
20170801|2017-04-20 19:00,21,957.75,959,956.5,958.75,39
20170801|2017-04-20 19:30,21,959,960,959,960,6
20170801|2017-04-20 20:00,21,961,962,961,961.25,20
20170801|2017-04-20 20:30,21,961,961,959.5,959.75,28
20170801|2017-04-20 21:00,21,960,960,960,960,2
20170801|2017-04-20 21:30,21,959.75,959.75,959.75,959.75,3
20170801|2017-04-20 22:00,21,960.5,960.5,960.5,960.5,1
20170801|2017-04-20 23:30,21,960.25,960.25,960.25,960.25,1
20170801|2017-04-21 00:00,21,961,961,961,961,11
20170801|2017-04-21 00:30,21,960.5,962.25,960.5,961.75,53
20170801|2017-04-21 01:00,21,961.75,961.75,960,960.25,42
20170801|2017-04-21 01:30,21,960.5,961.25,960.25,960.25,28
20170801|2017-04-21 02:00,21,960.5,960.5,959.25,959.25,16
20170801|2017-04-21 02:30,21,959,959,958.75,959,16
20170801|2017-04-21 03:00,21,959.5,960.5,959.5,960.5,20
20170801|2017-04-21 03:30,21,960.5,960.5,960,960.25,11
20170801|2017-04-21 04:00,21,960.25,960.25,960,960,4
20170801|2017-04-21 04:30,21,960.5,961,960.5,960.75,4
20170801|2017-04-21 05:00,21,960.75,961,960.75,961,19
20170801|2017-04-21 05:30,21,961,961,961,961,1
20170801|2017-04-21 06:00,21,961,962,960.75,961.5,21
20170801|2017-04-21 06:30,21,961.25,962.25,961.25,962,19
20170801|2017-04-21 07:00,21,962,963,961.75,961.75,39
20170801|2017-04-21 07:30,21,961,961,960.5,960.5,6
20170801|2017-04-21 08:30,21,961.75,962.25,958,958,346
20170801|2017-04-21 09:00,21,958,959,957,959,104
20170801|2017-04-21 09:30,21,958.75,958.75,956,957.5,151
20170801|2017-04-21 10:00,21,957.5,959.5,957,959,191
20170801|2017-04-21 10:30,21,959,960.5,958,960,172
20170801|2017-04-21 11:00,21,960,961.25,960,960.25,339
20170801|2017-04-21 11:30,21,960.5,960.5,959,959.5,99
20170801|2017-04-21 12:00,21,959.5,960.25,959.5,960.25,60
20170801|2017-04-21 12:30,21,960,963,960,962,172
20170801|2017-04-21 13:00,21,962.25,963.5,961.25,962.25,229
20170801|2017-04-23 19:00,24,963.75,964.5,963.75,964,26
20170801|2017-04-23 19:30,24,964,965,963.5,963.5,25
20170801|2017-04-23 20:00,24,963.75,968.75,963.5,968.5,88
20170801|2017-04-23 20:30,24,968.75,968.75,967.75,968.75,27
20170801|2017-04-23 21:00,24,968.75,968.75,968,968,20
20170801|2017-04-23 21:30,24,967.25,968,966.25,966.25,20
20170801|2017-04-23 22:00,24,967,968.25,967,968,13
20170801|2017-04-23 22:30,24,967.75,967.75,967.5,967.5,2
20170801|2017-04-23 23:00,24,967.75,967.75,967.75,967.75,3
20170801|2017-04-24 00:30,24,967.75,969,967.75,968.75,14
20170801|2017-04-24 01:00,24,968,968.5,968,968.25,7
20170801|2017-04-24 02:00,24,968.5,969.75,968.5,969.75,5
20170801|2017-04-24 02:30,24,969,969.25,969,969.25,3
20170801|2017-04-24 03:00,24,969.25,969.25,969,969.25,6
20170801|2017-04-24 03:30,24,969.25,969.25,968.75,968.75,3
20170801|2017-04-24 05:00,24,968.75,969,968.75,969,4
20170801|2017-04-24 05:30,24,968.75,969,968.75,968.75,22
20170801|2017-04-24 06:00,24,968.75,968.75,968.75,968.75,1
20170801|2017-04-24 06:30,24,968.75,969,968.75,968.75,7
20170801|2017-04-24 07:00,24,968.75,969,968.75,969,5
20170801|2017-04-24 07:30,24,969,969.25,968.75,969.25,12
20170801|2017-04-24 08:30,24,969.25,970.5,967.25,967.5,198
20170801|2017-04-24 09:00,24,967.75,969.25,967.75,968,291
20170801|2017-04-24 09:30,24,968.25,970.5,968.25,970,599
20170801|2017-04-24 10:00,24,969.25,969.75,968,969.25,348
20170801|2017-04-24 10:30,24,969.25,970,968.25,969,144
20170801|2017-04-24 11:00,24,968.25,968.75,968,968.25,43
20170801|2017-04-24 11:30,24,968.25,968.75,967.75,968.5,113
20170801|2017-04-24 12:00,24,968.75,970.75,968.75,970.5,322
20170801|2017-04-24 12:30,24,970.5,972,969.5,969.5,374
20170801|2017-04-24 13:00,24,969.25,974,968,971.75,1524
20170801|2017-04-24 19:00,25,970.5,971.25,969.25,970.25,106
20170801|2017-04-24 19:30,25,970.25,970.75,970.25,970.75,3
20170801|2017-04-24 20:00,25,970.25,970.5,967.5,968.25,48
20170801|2017-04-24 20:30,25,968.25,968.75,968.25,968.75,6
20170801|2017-04-24 21:00,25,969.75,969.75,969.75,969.75,1
20170801|2017-04-24 21:30,25,969.25,969.25,969.25,969.25,1
20170801|2017-04-24 23:00,25,969.75,969.75,969.75,969.75,4
20170801|2017-04-24 23:30,25,969.25,969.25,969.25,969.25,1
20170801|2017-04-25 00:00,25,969.25,969.25,969.25,969.25,4
20170801|2017-04-25 00:30,25,970.5,970.5,968.25,968.25,9
20170801|2017-04-25 01:00,25,968.25,968.25,967,967.25,10
20170801|2017-04-25 01:30,25,966.5,968.75,966.5,968.5,31
20170801|2017-04-25 02:00,25,967.75,967.75,967.75,967.75,1
20170801|2017-04-25 02:30,25,967.25,968,967.25,968,6
20170801|2017-04-25 03:00,25,968,968,967.75,967.75,5
20170801|2017-04-25 03:30,25,967.75,967.75,967,967,22
20170801|2017-04-25 04:00,25,967.25,967.25,967.25,967.25,2
20170801|2017-04-25 04:30,25,968,968.75,968,968.75,11
20170801|2017-04-25 05:00,25,968.75,969,968.25,969,20
20170801|2017-04-25 05:30,25,968.75,968.75,968.75,968.75,1
20170801|2017-04-25 06:00,25,969.5,969.5,969.5,969.5,2
20170801|2017-04-25 06:30,25,969.5,969.75,968.75,968.75,23
20170801|2017-04-25 07:00,25,968.25,968.5,967.5,968,12
20170801|2017-04-25 07:30,25,968.25,969,968.25,969,8
20170801|2017-04-25 08:30,25,968,969.75,967,967.75,231
20170801|2017-04-25 09:00,25,968,972.75,967.25,970.25,278
20170801|2017-04-25 09:30,25,970.5,971.25,967.75,968.25,251
20170801|2017-04-25 10:00,25,967.75,969,967.25,969,127
20170801|2017-04-25 10:30,25,969.25,969.5,967.25,969,245
20170801|2017-04-25 11:00,25,968.25,969,967.75,968.5,100
20170801|2017-04-25 11:30,25,968.75,969,967.5,968.5,72
20170801|2017-04-25 12:00,25,968.25,968.25,967.5,967.5,68
20170801|2017-04-25 12:30,25,967.75,969.25,967.75,968.5,165
20170801|2017-04-25 13:00,25,968.75,969.25,966.5,967.5,208
20170801|2017-04-25 19:00,26,967.75,969.5,967.75,969.25,17
20170801|2017-04-25 19:30,26,969.75,969.75,969.25,969.25,6
20170801|2017-04-25 20:00,26,968.75,970.5,968.75,969.25,49
20170801|2017-04-25 20:30,26,969,970,969,970,57
20170801|2017-04-25 21:00,26,969.75,969.75,967.25,967.25,15
20170801|2017-04-25 21:30,26,966.5,966.5,965.5,965.75,16
20170801|2017-04-25 22:00,26,965.5,965.5,965,965.25,20
20170801|2017-04-25 22:30,26,964.25,964.25,964,964,7
20170801|2017-04-25 23:00,26,964,964.25,964,964.25,7
20170801|2017-04-25 23:30,26,964.5,964.5,964.25,964.25,7
20170801|2017-04-26 00:30,26,964.5,965.75,964.5,965.75,5
20170801|2017-04-26 01:00,26,964.25,964.5,963.25,963.25,11
20170801|2017-04-26 01:30,26,963,963,962.25,962.25,24
20170801|2017-04-26 02:00,26,962.5,962.5,962.5,962.5,13
20170801|2017-04-26 02:30,26,962.5,963.5,962.5,963.25,11
20170801|2017-04-26 03:00,26,963,963.25,963,963.25,5
20170801|2017-04-26 03:30,26,963.5,963.75,963.5,963.5,6
20170801|2017-04-26 04:00,26,964.75,965,964.75,965,3
20170801|2017-04-26 04:30,26,965.25,965.25,965,965,5
20170801|2017-04-26 05:00,26,965.75,965.75,965.25,965.25,5
20170801|2017-04-26 05:30,26,965.5,966.25,965.5,966.25,2
20170801|2017-04-26 06:00,26,966,966.25,965.75,965.75,18
20170801|2017-04-26 06:30,26,965,965,964.75,964.75,11
20170801|2017-04-26 07:00,26,965,965.75,964.5,964.75,17
20170801|2017-04-26 07:30,26,964.5,965,963.75,964.75,33
20170801|2017-04-26 08:30,26,963.75,966.75,963,963.75,317
20170801|2017-04-26 09:00,26,963.5,964.5,963.25,964,121
20170801|2017-04-26 09:30,26,964.5,968.75,964.5,968.25,232
20170801|2017-04-26 10:00,26,968.5,969.75,968.25,968.5,250
20170801|2017-04-26 10:30,26,968.75,968.75,966,966,131
20170801|2017-04-26 11:00,26,966.25,966.5,964.25,964.5,99
20170801|2017-04-26 11:30,26,964.25,964.25,960.5,960.75,228
20170801|2017-04-26 12:00,26,960.75,961.25,958.75,959.25,629
20170801|2017-04-26 12:30,26,958.5,960.75,957.25,959.5,613
20170801|2017-04-26 13:00,26,959.5,960.25,958,958,295
20170801|2017-04-26 19:00,27,958.75,960.5,958.5,960.5,55
20170801|2017-04-26 19:30,27,960,960.75,960,960.25,37
20170801|2017-04-26 20:00,27,960.75,962.25,960,960.25,71
20170801|2017-04-26 20:30,27,960,960.75,960,960,21
20170801|2017-04-26 21:00,27,960.25,960.5,960,960.5,10
20170801|2017-04-26 21:30,27,960.5,960.75,960.5,960.75,17
20170801|2017-04-26 22:00,27,962,962,961.75,961.75,10
20170801|2017-04-26 22:30,27,961.5,961.5,961.5,961.5,2
20170801|2017-04-26 23:00,27,961.5,962,961.5,961.5,20
20170801|2017-04-26 23:30,27,961.5,961.5,961.25,961.25,10
20170801|2017-04-27 00:00,27,961,961.25,960.5,960.75,27
20170801|2017-04-27 00:30,27,960.25,960.75,959.75,959.75,12
20170801|2017-04-27 01:00,27,960,960,959.25,959.25,16
20170801|2017-04-27 01:30,27,958.75,959.25,956.75,957.25,43
20170801|2017-04-27 02:00,27,957.5,958,957.5,958,5
20170801|2017-04-27 02:30,27,958.75,958.75,958,958.5,22
20170801|2017-04-27 03:00,27,958.75,958.75,958.5,958.75,15
20170801|2017-04-27 03:30,27,958.75,959,958.25,958.25,13
20170801|2017-04-27 04:00,27,958,958,958,958,1
20170801|2017-04-27 04:30,27,958.5,958.5,958.25,958.25,3
20170801|2017-04-27 05:30,27,958.5,958.75,958.5,958.75,2
20170801|2017-04-27 06:00,27,958.5,958.5,958.5,958.5,3
20170801|2017-04-27 06:30,27,958.75,958.75,958.25,958.25,16
20170801|2017-04-27 07:00,27,958.5,959,958.25,958.75,18
20170801|2017-04-27 07:30,27,959,960.5,959,960,29
20170801|2017-04-27 08:30,27,959.25,963.5,958.5,962.75,388
20170801|2017-04-27 09:00,27,962.5,963,960.5,962.25,195
20170801|2017-04-27 09:30,27,962.5,962.75,960.25,961.5,113
20170801|2017-04-27 10:00,27,961,962.75,960.75,962,125
20170801|2017-04-27 10:30,27,962,962,958.25,959.75,110
20170801|2017-04-27 11:00,27,959.5,961.5,959.5,961.5,94
20170801|2017-04-27 11:30,27,961.5,962,960.75,962,301
20170801|2017-04-27 12:00,27,961.25,962.25,961.25,962,54
20170801|2017-04-27 12:30,27,962.25,962.25,960.75,960.75,122
20170801|2017-04-27 13:00,27,960.75,961.5,958.5,958.5,141
20170801|2017-04-27 19:00,28,958.75,959.5,958.25,958.5,219
20170801|2017-04-27 19:30,28,959,959.25,959,959,34
20170801|2017-04-27 20:00,28,959.25,959.75,958.75,958.75,132
20170801|2017-04-27 21:00,28,959,959,959,959,2
20170801|2017-04-27 22:00,28,959.75,960.5,959.75,960.5,28
20170801|2017-04-27 22:30,28,960.5,960.75,960.5,960.5,40
20170801|2017-04-27 23:00,28,960.75,960.75,960.5,960.5,4
20170801|2017-04-28 00:30,28,960,960,958.5,958.5,11
20170801|2017-04-28 01:00,28,958.5,958.75,958.25,958.25,5
20170801|2017-04-28 01:30,28,958,958.75,957.75,958.75,13
20170801|2017-04-28 02:30,28,958.5,959.25,958.5,959,7
20170801|2017-04-28 03:00,28,959,959.25,959,959.25,3
20170801|2017-04-28 03:30,28,958.75,958.75,958.75,958.75,2
20170801|2017-04-28 04:00,28,960,960,960,960,1
20170801|2017-04-28 04:30,28,959.5,959.5,959,959.25,5
20170801|2017-04-28 05:00,28,959,959,958.75,958.75,5
20170801|2017-04-28 05:30,28,959,959.75,959,959.75,10
20170801|2017-04-28 06:00,28,960,960,959.5,959.5,5
20170801|2017-04-28 06:30,28,959.25,960,958.5,959.25,22
20170801|2017-04-28 07:00,28,959.25,959.25,958.5,958.5,21
20170801|2017-04-28 07:30,28,958.5,959.5,958.25,959.5,14
20170801|2017-04-28 08:30,28,958.5,960,955,959,476
20170801|2017-04-28 09:00,28,958.75,958.75,955.5,956.5,83
20170801|2017-04-28 09:30,28,956.25,956.25,954.5,956,46
20170801|2017-04-28 10:00,28,956.25,956.5,955,955.25,73
20170801|2017-04-28 10:30,28,955,957.5,955,957.5,56
20170801|2017-04-28 11:00,28,957.75,957.75,957,957.5,63
20170801|2017-04-28 11:30,28,957.5,958.25,957,958.25,22
20170801|2017-04-28 12:00,28,958.5,959,957.75,958.25,67
20170801|2017-04-28 12:30,28,958,958,957,957,67
20170801|2017-04-28 13:00,28,956.5,960,956,956.75,402
20170801|2017-04-30 19:00,1,961.25,964.75,961,961.75,198
20170801|2017-04-30 19:30,1,961,962.5,960.25,961.25,21
20170801|2017-04-30 20:00,1,961,961.25,961,961.25,4
20170801|2017-04-30 20:30,1,960.75,961.75,960.75,961.75,8
20170801|2017-04-30 21:00,1,961.75,961.75,961.75,961.75,3
20170801|2017-04-30 21:30,1,962.25,962.75,962.25,962.75,2
20170801|2017-04-30 22:00,1,962.75,964.25,962.75,964.25,24
20170801|2017-04-30 22:30,1,964,965,964,965,21
20170801|2017-04-30 23:00,1,964.5,965,964.25,964.5,34
20170801|2017-04-30 23:30,1,964.75,965.75,964.75,965.75,24
20170801|2017-05-01 00:00,1,965.75,966.75,965.75,966.75,29
20170801|2017-05-01 00:30,1,966.75,966.75,966.75,966.75,1
20170801|2017-05-01 01:00,1,966.25,966.25,966.25,966.25,1
20170801|2017-05-01 01:30,1,965.75,965.75,965.5,965.5,6
20170801|2017-05-01 02:00,1,966,966,965.5,965.5,2
20170801|2017-05-01 02:30,1,965.5,965.5,965.5,965.5,4
20170801|2017-05-01 03:00,1,965.75,965.75,965.25,965.25,6
20170801|2017-05-01 03:30,1,965.75,965.75,965.75,965.75,1
20170801|2017-05-01 04:30,1,965.5,965.5,965.25,965.25,20
20170801|2017-05-01 05:30,1,965.25,965.25,965.25,965.25,3
20170801|2017-05-01 06:00,1,965.25,965.25,965.25,965.25,1
20170801|2017-05-01 06:30,1,965.5,966.5,965.5,965.75,70
20170801|2017-05-01 07:00,1,966.25,966.75,965.5,965.75,8
20170801|2017-05-01 07:30,1,965.75,967,965.75,967,21
20170801|2017-05-01 08:30,1,967,975,966.75,971.75,633
20170801|2017-05-01 09:00,1,972,973.25,968.75,970.75,187
20170801|2017-05-01 09:30,1,971,975,971,972.25,311
20170801|2017-05-01 10:00,1,972.5,973,971.5,972,105
20170801|2017-05-01 10:30,1,972.25,972.5,971,971.25,146
20170801|2017-05-01 11:00,1,971.25,974.5,971.25,974.5,181
20170801|2017-05-01 11:30,1,974.25,976,973.5,973.75,299
20170801|2017-05-01 12:00,1,974.25,974.25,973,973.5,176
20170801|2017-05-01 12:30,1,973.75,974.5,972,972.75,267
20170801|2017-05-01 13:00,1,972.75,973,970,971,366
20170801|2017-05-01 19:00,2,971,971,969.5,969.5,18
20170801|2017-05-01 19:30,2,969,969.5,969,969,20
20170801|2017-05-01 20:00,2,968.75,973,968.75,973,124
20170801|2017-05-01 20:30,2,974.5,978.5,974,978.5,92
20170801|2017-05-01 21:00,2,979,979.25,977.25,978.25,37
20170801|2017-05-01 21:30,2,978,978,977,977,19
20170801|2017-05-01 22:00,2,978,978.25,977.5,978,16
20170801|2017-05-01 22:30,2,978,978,978,978,1
20170801|2017-05-01 23:00,2,978,978,978,978,3
20170801|2017-05-01 23:30,2,978.25,978.5,977.5,977.5,21
20170801|2017-05-02 00:00,2,977.5,977.5,977.5,977.5,1
20170801|2017-05-02 00:30,2,977.75,977.75,976.75,977.5,18
20170801|2017-05-02 01:00,2,978,978.25,977.75,977.75,26
20170801|2017-05-02 01:30,2,978.25,978.75,978,978.5,28
20170801|2017-05-02 02:00,2,978.25,979.25,978.25,979,11
20170801|2017-05-02 02:30,2,979,979,978.75,979,4
20170801|2017-05-02 03:00,2,979,979.25,979,979.25,7
20170801|2017-05-02 03:30,2,979.25,979.25,978.5,978.5,5
20170801|2017-05-02 04:00,2,978,978,978,978,4
20170801|2017-05-02 04:30,2,978.25,979.5,978.25,978.75,354
20170801|2017-05-02 05:00,2,978.75,978.75,978.75,978.75,1
20170801|2017-05-02 05:30,2,979,979.25,978.75,979.25,104
20170801|2017-05-02 06:00,2,978.25,978.25,978.25,978.25,5
20170801|2017-05-02 06:30,2,978.5,978.75,977.5,977.75,44
20170801|2017-05-02 07:00,2,977.75,977.75,976,976,42
20170801|2017-05-02 07:30,2,975.75,975.75,973.75,974.5,177
20170801|2017-05-02 08:30,2,974.25,975,971,973.5,425
20170801|2017-05-02 09:00,2,973.75,975,971,971,93
20170801|2017-05-02 09:30,2,971,973.75,971,973.75,155
20170801|2017-05-02 10:00,2,974,975,973.25,973.25,60
20170801|2017-05-02 10:30,2,973.75,973.75,972,972.5,77
20170801|2017-05-02 11:00,2,972.5,972.5,967,968.25,388
20170801|2017-05-02 11:30,2,968.25,968.75,967.5,968.75,142
20170801|2017-05-02 12:00,2,967.75,970,967.25,969.75,182
20170801|2017-05-02 12:30,2,969.75,970,968.5,969.75,75
20170801|2017-05-02 13:00,2,969.25,971.25,968.25,971,254
20170801|2017-05-02 19:00,3,971,972.5,968.75,968.75,78
20170801|2017-05-02 19:30,3,969,969,969,969,6
20170801|2017-05-02 20:00,3,970.75,971.75,969.5,970.25,25
20170801|2017-05-02 20:30,3,970.75,972,970.75,971.25,9
20170801|2017-05-02 21:00,3,970.75,972,970.75,972,31
20170801|2017-05-02 21:30,3,972,972.25,971.5,971.5,11
20170801|2017-05-02 22:00,3,971.25,971.25,971.25,971.25,2
20170801|2017-05-02 23:30,3,970.75,971,970.75,971,5
20170801|2017-05-03 00:30,3,971,972.5,971,972.5,13
20170801|2017-05-03 01:00,3,972.5,972.5,972.25,972.25,9
20170801|2017-05-03 01:30,3,972,972.25,971.75,971.75,10
20170801|2017-05-03 02:00,3,972,972,972,972,1
20170801|2017-05-03 03:00,3,970,970.75,970,970.75,6
20170801|2017-05-03 03:30,3,970.5,971.75,970.5,971.75,116
20170801|2017-05-03 04:00,3,972,972,971.5,971.75,26
20170801|2017-05-03 04:30,3,971.75,972,970.5,971,54
20170801|2017-05-03 05:00,3,970.75,970.75,970.5,970.75,9
20170801|2017-05-03 05:30,3,971,971,971,971,2
20170801|2017-05-03 06:30,3,971.25,971.25,970.5,970.5,3
20170801|2017-05-03 07:00,3,970.25,971.25,969,970.25,54
20170801|2017-05-03 07:30,3,970,971.25,969.75,971.25,41
20170801|2017-05-03 08:30,3,969.5,975.25,968,975,408
20170801|2017-05-03 09:00,3,975,976,974,975.75,237
20170801|2017-05-03 09:30,3,975.25,976.25,972.75,972.75,370
20170801|2017-05-03 10:00,3,973,974.75,973,973.5,143
20170801|2017-05-03 10:30,3,973.75,974,970.75,973.75,131
20170801|2017-05-03 11:00,3,973.5,974.75,973,974.75,51
20170801|2017-05-03 11:30,3,974.75,976.25,974.5,975.75,99
20170801|2017-05-03 12:00,3,975.5,976,974.25,974.25,154
20170801|2017-05-03 12:30,3,973.75,975.5,973.75,975,99
20170801|2017-05-03 13:00,3,975,977.5,975,976,242
20170801|2017-05-03 19:00,4,977.5,977.75,976.75,977.5,27
20170801|2017-05-03 19:30,4,977.25,977.25,976.75,977,102
20170801|2017-05-03 20:00,4,976.5,977.75,975.25,976.5,158
20170801|2017-05-03 20:30,4,976,976.5,975.75,976.25,114
20170801|2017-05-03 21:00,4,976,976.25,975.5,976.25,60
20170801|2017-05-03 21:30,4,975.75,975.75,975.5,975.5,2
20170801|2017-05-03 22:00,4,975,975.25,975,975.25,2
20170801|2017-05-03 22:30,4,975,975.75,975,975.75,5
20170801|2017-05-03 23:00,4,975,975,975,975,2
20170801|2017-05-04 00:30,4,976,977,975.5,975.5,39
20170801|2017-05-04 01:00,4,974.75,975.25,974,974,19
20170801|2017-05-04 01:30,4,973.5,974.75,971.5,974.75,97
20170801|2017-05-04 02:00,4,974.25,974.25,974.25,974.25,1
20170801|2017-05-04 02:30,4,973.75,974,973,973,23
20170801|2017-05-04 03:00,4,973,973.5,972.25,973.5,19
20170801|2017-05-04 03:30,4,973.75,973.75,973.75,973.75,1
20170801|2017-05-04 04:00,4,973.25,973.25,972.5,972.5,2
20170801|2017-05-04 04:30,4,972.5,972.5,971.5,971.5,8
20170801|2017-05-04 05:00,4,971.5,973.25,971.5,973.25,62
20170801|2017-05-04 06:00,4,972.75,972.75,972.75,972.75,14
20170801|2017-05-04 06:30,4,972.25,973.75,972.25,973.75,17
20170801|2017-05-04 07:00,4,973.5,973.5,971.25,971.75,92
20170801|2017-05-04 07:30,4,971.5,973.25,971.5,973.25,41
20170801|2017-05-04 08:30,4,970.75,974.5,970.75,974.5,283
20170801|2017-05-04 09:00,4,974.25,977.5,974.25,977,418
20170801|2017-05-04 09:30,4,977.25,980,976.75,977.5,805
20170801|2017-05-04 10:00,4,977.5,977.5,970.25,971.25,877
20170801|2017-05-04 10:30,4,971,972.5,969.75,970.25,274
20170801|2017-05-04 11:00,4,970.25,975,970,973.5,499
20170801|2017-05-04 11:30,4,973,973,971.25,972.25,219
20170801|2017-05-04 12:00,4,972.25,972.75,971.25,972.75,237
20170801|2017-05-04 12:30,4,972.75,973,971.5,971.75,120
20170801|2017-05-04 13:00,4,971.75,974.5,970.75,973.75,369
20170801|2017-05-04 19:00,5,972.5,975,972.5,975,21
20170801|2017-05-04 19:30,5,974.5,974.5,973.5,973.5,7
20170801|2017-05-04 20:00,5,973.75,974.25,970,972,62
20170801|2017-05-04 20:30,5,972.75,973.25,971.75,973,19
20170801|2017-05-04 21:00,5,973,973.75,973,973.75,10
20170801|2017-05-04 21:30,5,974.25,974.5,973.75,974,22
20170801|2017-05-04 22:00,5,974.25,974.5,973,973,27
20170801|2017-05-04 22:30,5,972.25,972.25,971,971,20
20170801|2017-05-04 23:00,5,971.25,971.25,971.25,971.25,2
20170801|2017-05-04 23:30,5,971.25,971.25,971.25,971.25,3
20170801|2017-05-05 00:30,5,971.5,972.75,971,971.25,26
20170801|2017-05-05 01:00,5,971,971,969.75,969.75,66
20170801|2017-05-05 01:30,5,970,970.25,967.5,967.5,51
20170801|2017-05-05 02:00,5,968.75,971,968.75,971,19
20170801|2017-05-05 02:30,5,970.75,972.25,970,972.25,43
20170801|2017-05-05 03:00,5,971.75,972.5,971.75,972.25,8
20170801|2017-05-05 04:00,5,972.75,973,972.25,972.25,52
20170801|2017-05-05 04:30,5,972.75,973.75,972.75,973.75,11
20170801|2017-05-05 05:00,5,973,973,972.25,972.5,6
20170801|2017-05-05 06:00,5,972.5,973,972.25,973,17
20170801|2017-05-05 06:30,5,973.25,973.5,973,973.5,93
20170801|2017-05-05 07:00,5,973.5,974.75,973.5,974.75,469
20170801|2017-05-05 07:30,5,974.75,975.75,974,975.5,49
20170801|2017-05-05 08:30,5,974.75,981.25,974.5,981,705
20170801|2017-05-05 09:00,5,981.25,981.75,979,979.75,142
20170801|2017-05-05 09:30,5,980.25,982.25,980.25,982,130
20170801|2017-05-05 10:00,5,982.25,982.75,978,980.75,383
20170801|2017-05-05 10:30,5,980.75,981.5,979.5,979.75,269
20170801|2017-05-05 11:00,5,980,980,977.75,977.75,228
20170801|2017-05-05 11:30,5,977.5,978.25,976.25,976.25,227
20170801|2017-05-05 12:00,5,976.5,976.75,973.75,974.75,350
20170801|2017-05-05 12:30,5,974.25,976.5,974.25,976.5,137
20170801|2017-05-05 13:00,5,976,976,973,974.5,470
20170801|2017-05-07 19:00,8,970.5,974.25,970.5,973,57
20170801|2017-05-07 19:30,8,973.5,973.5,972,972,21
20170801|2017-05-07 20:00,8,973.5,974.75,970,970,61
20170801|2017-05-07 20:30,8,969.75,970.5,968.75,969,129
20170801|2017-05-07 21:00,8,968.25,968.5,968.25,968.25,6
20170801|2017-05-07 21:30,8,968.25,969.5,968.25,968.75,19
20170801|2017-05-07 22:00,8,968.5,968.75,968.25,968.75,5
20170801|2017-05-07 23:30,8,969.75,970,969.75,969.75,3
20170801|2017-05-08 00:30,8,970,970.25,969.75,970,15
20170801|2017-05-08 01:00,8,969.5,969.75,969.5,969.5,11
20170801|2017-05-08 01:30,8,969,969,968.5,968.75,24
20170801|2017-05-08 02:00,8,969,969.25,969,969.25,3
20170801|2017-05-08 02:30,8,970.25,971.25,970.25,971,47
20170801|2017-05-08 03:00,8,970.75,971.25,970.5,971.25,7
20170801|2017-05-08 04:30,8,969.75,969.75,969.75,969.75,1
20170801|2017-05-08 05:30,8,969.75,970,969.75,970,4
20170801|2017-05-08 06:00,8,970,970.5,970,970,10
20170801|2017-05-08 06:30,8,970.5,970.5,970.5,970.5,5
20170801|2017-05-08 07:00,8,970.5,970.5,970,970.5,26
20170801|2017-05-08 07:30,8,970.5,970.75,970.5,970.5,11
20170801|2017-05-08 08:30,8,969.5,972,969.25,969.25,143
20170801|2017-05-08 09:00,8,969,969.75,964.75,965.75,562
20170801|2017-05-08 09:30,8,965,967,965,966.75,313
20170801|2017-05-08 10:00,8,966.75,968.25,966,966,205
20170801|2017-05-08 10:30,8,966,966.75,965.5,965.75,215
20170801|2017-05-08 11:00,8,965.75,966,965.25,965.75,248
20170801|2017-05-08 11:30,8,965.5,965.5,964.75,965,185
20170801|2017-05-08 12:00,8,965.5,966.25,965.5,966.25,29
20170801|2017-05-08 12:30,8,967,967,966.5,966.5,63
20170801|2017-05-08 13:00,8,966.5,967.75,964.5,965,363
20170801|2017-05-08 19:00,9,965.25,966.75,965.25,966,25
20170801|2017-05-08 19:30,9,965.75,967,965.75,967,3
20170801|2017-05-08 20:00,9,967.25,967.75,966.25,967.75,46
20170801|2017-05-08 20:30,9,967.75,968,966.5,966.75,30
20170801|2017-05-08 21:00,9,966,966.75,966,966.75,28
20170801|2017-05-08 21:30,9,966.5,967,966.5,966.75,21
20170801|2017-05-08 22:00,9,966.25,966.25,965.75,966.25,9
20170801|2017-05-08 22:30,9,966,966,966,966,1
20170801|2017-05-08 23:00,9,966,966.25,965.75,965.75,14
20170801|2017-05-08 23:30,9,965.75,965.75,965.75,965.75,2
20170801|2017-05-09 00:00,9,966,966,966,966,2
20170801|2017-05-09 00:30,9,965.5,966,965,966,17
20170801|2017-05-09 01:00,9,965.25,965.75,965.25,965.5,8
20170801|2017-05-09 01:30,9,965,967,965,967,49
20170801|2017-05-09 02:00,9,967.25,967.75,967.25,967.5,40
20170801|2017-05-09 02:30,9,967.5,967.75,967.5,967.75,4
20170801|2017-05-09 03:00,9,967.5,967.5,967.25,967.25,16
20170801|2017-05-09 04:00,9,967,967,966.5,966.5,4
20170801|2017-05-09 04:30,9,966,966.25,966,966.25,7
20170801|2017-05-09 05:00,9,966.5,966.5,966.5,966.5,1
20170801|2017-05-09 05:30,9,966.25,966.25,965.5,965.5,4
20170801|2017-05-09 06:00,9,966,966.5,966,966.5,10
20170801|2017-05-09 06:30,9,966.75,966.75,966.75,966.75,1
20170801|2017-05-09 07:00,9,966.5,967.25,966.5,967.25,23
20170801|2017-05-09 07:30,9,967,967,966.5,966.5,12
20170801|2017-05-09 08:30,9,967.5,974.5,967.5,971,689
20170801|2017-05-09 09:00,9,971.25,973.5,970.75,973.25,231
20170801|2017-05-09 09:30,9,973.25,974.25,973,974.25,126
20170801|2017-05-09 10:00,9,974.5,975,973,974.25,149
20170801|2017-05-09 10:30,9,974.75,976,974.25,976,134
20170801|2017-05-09 11:00,9,976,977,975.25,977,179
20170801|2017-05-09 11:30,9,977,977.25,975.75,976.25,147
20170801|2017-05-09 12:00,9,976.25,977.25,976.25,977.25,86
20170801|2017-05-09 12:30,9,977.25,978,976.25,976.25,237
20170801|2017-05-09 13:00,9,976,976,974.25,974.5,355
20170801|2017-05-09 19:00,10,974.5,976,974.5,976,36
20170801|2017-05-09 19:30,10,976.5,976.5,976.25,976.25,21
20170801|2017-05-09 20:00,10,976.25,976.25,975.5,975.75,28
20170801|2017-05-09 20:30,10,976,976,975.25,975.75,20
20170801|2017-05-09 21:00,10,975,975,974.75,974.75,80
20170801|2017-05-09 21:30,10,975.5,975.5,975.5,975.5,2
20170801|2017-05-09 22:00,10,976,976.25,976,976.25,9
20170801|2017-05-09 22:30,10,976.25,976.25,976.25,976.25,2
20170801|2017-05-09 23:30,10,976,976,976,976,6
20170801|2017-05-10 00:30,10,975.75,976,975.25,975.25,19
20170801|2017-05-10 01:00,10,974.25,974.75,974.25,974.75,3
20170801|2017-05-10 01:30,10,975,975.25,974.75,975.25,15
20170801|2017-05-10 02:00,10,975.25,975.5,975,975.25,26
20170801|2017-05-10 03:30,10,974.75,974.75,974.5,974.5,3
20170801|2017-05-10 04:00,10,974.25,974.25,974.25,974.25,3
20170801|2017-05-10 04:30,10,974.25,974.5,974.25,974.25,4
20170801|2017-05-10 05:00,10,973.75,974,973.5,974,11
20170801|2017-05-10 05:30,10,974,974,974,974,1
20170801|2017-05-10 06:00,10,974.25,974.5,974.25,974.5,18
20170801|2017-05-10 06:30,10,974.5,974.5,974.5,974.5,8
20170801|2017-05-10 07:00,10,974.75,975.25,974.5,975,64
20170801|2017-05-10 07:30,10,974.5,974.75,974.25,974.25,25
20170801|2017-05-10 08:30,10,975,980.25,975,979.25,309
20170801|2017-05-10 09:00,10,979.5,979.5,977.25,977.25,126
20170801|2017-05-10 09:30,10,977.75,979.25,977.5,979.25,96
20170801|2017-05-10 10:00,10,978.25,979.5,976.5,977.5,63
20170801|2017-05-10 10:30,10,977.75,980.75,977.75,980.25,128
20170801|2017-05-10 11:00,10,980.5,988.75,973.25,978.75,648
20170801|2017-05-10 11:30,10,978,978,970.75,971,297
20170801|2017-05-10 12:00,10,971,973.5,971,973.25,210
20170801|2017-05-10 12:30,10,973,973,969.75,970.25,171
20170801|2017-05-10 13:00,10,970.25,972.75,967.5,971.5,428
20170801|2017-05-10 19:00,11,972.25,973,971.75,972,59
20170801|2017-05-10 19:30,11,972.25,972.5,972.25,972.5,4
20170801|2017-05-10 20:00,11,973.75,973.75,970,970,80
20170801|2017-05-10 20:30,11,969.75,971,968.75,969.5,166
20170801|2017-05-10 21:00,11,969.75,969.75,969.5,969.75,5
20170801|2017-05-10 21:30,11,970,970,968,968.75,47
20170801|2017-05-10 22:00,11,968.75,969.75,968.5,968.5,16
20170801|2017-05-10 22:30,11,969.25,969.25,969.25,969.25,2
20170801|2017-05-10 23:00,11,969.25,969.25,969.25,969.25,2
20170801|2017-05-10 23:30,11,969.25,970,969.25,970,9
20170801|2017-05-11 00:00,11,969.75,970.25,969.75,970.25,5
20170801|2017-05-11 00:30,11,971.5,974.75,971.5,974.75,46
20170801|2017-05-11 01:00,11,975,975.5,974,975.5,30
20170801|2017-05-11 01:30,11,975.5,976.5,975.25,976.5,103
20170801|2017-05-11 02:00,11,975.75,976.25,975.75,976,9
20170801|2017-05-11 03:00,11,975.5,975.5,975,975,5
20170801|2017-05-11 03:30,11,975,975.5,974.75,975.5,13
20170801|2017-05-11 04:00,11,975.75,976,975.25,975.25,6
20170801|2017-05-11 04:30,11,975.25,975.25,974.5,974.75,12
20170801|2017-05-11 05:00,11,974.5,974.5,974,974,5
20170801|2017-05-11 05:30,11,975,975,975,975,3
20170801|2017-05-11 06:00,11,974.75,975,974.75,975,13
20170801|2017-05-11 06:30,11,974.75,975,974.25,974.25,10
20170801|2017-05-11 07:00,11,973.75,973.75,972.25,973.25,49
20170801|2017-05-11 07:30,11,973,973,971.25,972.25,53
20170801|2017-05-11 08:30,11,972.75,973.5,970.5,971.25,454
20170801|2017-05-11 09:00,11,971.5,972,969.75,969.75,189
20170801|2017-05-11 09:30,11,969.75,970.25,965.25,966.75,256
20170801|2017-05-11 10:00,11,966.5,967.75,965.75,966.25,124
20170801|2017-05-11 10:30,11,965.5,966,964.5,965,206
20170801|2017-05-11 11:00,11,964.75,966.25,964.75,965.75,131
20170801|2017-05-11 11:30,11,965.5,966.5,965,966.25,169
20170801|2017-05-11 12:00,11,966,967.75,966,967.75,141
20170801|2017-05-11 12:30,11,967.75,968.25,967.5,968,101
20170801|2017-05-11 13:00,11,967.5,968,966.5,967.25,192
20170801|2017-05-11 19:00,12,966.25,967,965.75,967,15
20170801|2017-05-11 19:30,12,967.5,967.5,967.5,967.5,16
20170801|2017-05-11 20:00,12,967,967,965.75,965.75,12
20170801|2017-05-11 20:30,12,965.75,966.25,965.5,966.25,3
20170801|2017-05-11 21:00,12,966,966.25,965.5,965.5,35
20170801|2017-05-11 21:30,12,965.5,966,965,966,84
20170801|2017-05-11 22:00,12,965.75,965.75,965,965,43
20170801|2017-05-11 22:30,12,965.5,965.5,965,965,7
20170801|2017-05-11 23:00,12,965,965,965,965,5
20170801|2017-05-11 23:30,12,965.5,965.5,965.5,965.5,3
20170801|2017-05-12 00:00,12,965,965.5,965,965.25,13
20170801|2017-05-12 00:30,12,965,966.25,965,966.25,10
20170801|2017-05-12 01:00,12,966,966,965.75,965.75,2
20170801|2017-05-12 01:30,12,964.75,965,963.5,964.75,63
20170801|2017-05-12 02:00,12,965,965.5,965,965.5,17
20170801|2017-05-12 02:30,12,965.5,965.5,965.5,965.5,2
20170801|2017-05-12 03:00,12,965.5,965.5,965.25,965.25,2
20170801|2017-05-12 03:30,12,964.75,964.75,964.25,964.5,9
20170801|2017-05-12 04:00,12,964,964.5,964,964.5,10
20170801|2017-05-12 04:30,12,964.5,966,964.5,965.5,65
20170801|2017-05-12 05:00,12,966,966,965.5,965.5,3
20170801|2017-05-12 05:30,12,964.5,964.75,964.5,964.5,6
20170801|2017-05-12 06:00,12,964.5,964.5,964.5,964.5,4
20170801|2017-05-12 06:30,12,965,965,964.5,964.5,28
20170801|2017-05-12 07:00,12,964.5,965,964.25,964.25,40
20170801|2017-05-12 07:30,12,964.5,964.5,963.75,964,120
20170801|2017-05-12 08:30,12,963.75,966.25,962.25,965.75,330
20170801|2017-05-12 09:00,12,965.75,966.5,964.75,965.25,61
20170801|2017-05-12 09:30,12,965.25,967.75,964.5,967.75,91
20170801|2017-05-12 10:00,12,968,969.25,966.5,966.5,306
20170801|2017-05-12 10:30,12,966.5,967,965.75,967,117
20170801|2017-05-12 11:00,12,966.75,967,965.25,965.75,197
20170801|2017-05-12 11:30,12,965.75,966.5,965.25,966,193
20170801|2017-05-12 12:00,12,966,966.25,965.75,965.75,111
20170801|2017-05-12 12:30,12,965.75,965.75,964.75,964.75,105
20170801|2017-05-12 13:00,12,965,965.25,964.25,965.25,320
20170801|2017-05-14 19:00,15,964.25,966.25,964.25,966,21
20170801|2017-05-14 19:30,15,965.5,965.5,965.25,965.25,7
20170801|2017-05-14 20:00,15,965.5,967.75,965.5,967.25,42
20170801|2017-05-14 20:30,15,967,967.5,967,967.5,3
20170801|2017-05-14 21:00,15,966.75,966.75,966.25,966.25,14
20170801|2017-05-14 22:00,15,966,966,965.5,966,18
20170801|2017-05-14 23:30,15,966.25,966.25,966.25,966.25,1
20170801|2017-05-15 00:30,15,966.25,966.25,965,965.25,25
20170801|2017-05-15 01:00,15,965,965.25,964.75,964.75,20
20170801|2017-05-15 01:30,15,965.25,965.75,965.25,965.75,10
20170801|2017-05-15 02:00,15,966,966.5,965.75,966.5,11
20170801|2017-05-15 03:00,15,966.5,967.25,966.5,967.25,5
20170801|2017-05-15 04:00,15,966,966,966,966,1
20170801|2017-05-15 04:30,15,966,966.5,966,966.5,9
20170801|2017-05-15 06:30,15,966.25,966.75,966.25,966.75,4
20170801|2017-05-15 07:00,15,966.75,967,966.75,967,10
20170801|2017-05-15 07:30,15,967.25,967.75,967.25,967.75,12
20170801|2017-05-15 08:30,15,968.25,972.75,968,971.5,608
20170801|2017-05-15 09:00,15,971.75,974,971,972.25,392
20170801|2017-05-15 09:30,15,972.75,973,971.75,971.75,126
20170801|2017-05-15 10:00,15,971.75,973.25,970.75,972.5,226
20170801|2017-05-15 10:30,15,972.25,972.5,970.25,970.75,215
20170801|2017-05-15 11:00,15,970.75,970.75,967,967.75,511
20170801|2017-05-15 11:30,15,967.75,968.25,966.25,967,213
20170801|2017-05-15 12:00,15,966.75,967.75,966,967.5,159
20170801|2017-05-15 12:30,15,967.5,968.25,966.5,968,153
20170801|2017-05-15 13:00,15,967.75,968.25,965.75,966.5,217
20170801|2017-05-15 19:00,16,966.5,967.75,966.25,967,34
20170801|2017-05-15 19:30,16,967,967,966.75,966.75,3
20170801|2017-05-15 20:00,16,966.75,967,966.25,966.75,26
20170801|2017-05-15 20:30,16,966.75,967,966,966,15
20170801|2017-05-15 21:00,16,966,966,965.75,966,37
20170801|2017-05-15 21:30,16,966,966.25,965.5,966,75
20170801|2017-05-15 22:00,16,965.75,966,965.5,965.5,27
20170801|2017-05-15 22:30,16,965.75,966,965.5,966,36
20170801|2017-05-15 23:00,16,965.75,965.75,965.5,965.75,5
20170801|2017-05-15 23:30,16,965.75,965.75,965.5,965.75,8
20170801|2017-05-16 00:00,16,965.75,966,965.5,966,9
20170801|2017-05-16 00:30,16,965.5,965.5,965.25,965.5,18
20170801|2017-05-16 01:00,16,965.5,965.75,965.25,965.25,12
20170801|2017-05-16 01:30,16,965.5,966,965,966,36
20170801|2017-05-16 02:00,16,966.25,966.75,966,966.5,34
20170801|2017-05-16 02:30,16,966.25,966.5,966.25,966.5,6
20170801|2017-05-16 03:00,16,966.5,967.25,966.5,967.25,30
20170801|2017-05-16 03:30,16,966.5,966.5,966.5,966.5,3
20170801|2017-05-16 04:00,16,967.25,967.5,967.25,967.25,7
20170801|2017-05-16 04:30,16,967,967,967,967,1
20170801|2017-05-16 05:00,16,967,967,967,967,2
20170801|2017-05-16 05:30,16,966.75,966.75,966.25,966.25,14
20170801|2017-05-16 06:00,16,966.25,966.5,966.25,966.5,2
20170801|2017-05-16 06:30,16,966.75,968.25,966.75,968.25,127
20170801|2017-05-16 07:00,16,968.25,969,968.25,968.75,63
20170801|2017-05-16 07:30,16,969.25,969.75,967.75,967.75,87
20170801|2017-05-16 08:30,16,968.75,972,968.25,971,295
20170801|2017-05-16 09:00,16,971.5,972,970,970.5,112
20170801|2017-05-16 09:30,16,970.75,972,970.75,970.75,77
20170801|2017-05-16 10:00,16,971,971,969.5,969.5,134
20170801|2017-05-16 10:30,16,969.5,969.5,966.25,969,256
20170801|2017-05-16 11:00,16,968.5,969.75,968.5,969.5,283
20170801|2017-05-16 11:30,16,969.5,972.25,969.5,972.25,245
20170801|2017-05-16 12:00,16,972.25,973.25,971.25,972.5,316
20170801|2017-05-16 12:30,16,972.75,974,972.75,973.5,327
20170801|2017-05-16 13:00,16,973.5,977,973.25,975.75,858
20170801|2017-05-16 19:00,17,975.25,975.75,974.25,975.5,40
20170801|2017-05-16 19:30,17,975.25,975.25,975,975.25,8
20170801|2017-05-16 20:00,17,975.5,975.75,974,974.75,77
20170801|2017-05-16 20:30,17,974.75,975.25,974.5,975,18
20170801|2017-05-16 21:00,17,975.75,977,975.75,976.5,29
20170801|2017-05-16 21:30,17,976.75,978.5,976.75,978.5,33
20170801|2017-05-16 22:00,17,979,980,979,980,71
20170801|2017-05-16 22:30,17,979.75,979.75,979.5,979.75,9
20170801|2017-05-16 23:00,17,979.5,980,979.5,979.75,19
20170801|2017-05-16 23:30,17,979.75,980.25,979.5,979.5,18
20170801|2017-05-17 00:00,17,979.5,979.5,979.5,979.5,4
20170801|2017-05-17 00:30,17,979.25,980,979,979.25,32
20170801|2017-05-17 01:00,17,979,979.25,978.25,978.25,33
20170801|2017-05-17 01:30,17,979.75,979.75,979.5,979.5,10
20170801|2017-05-17 02:00,17,978.75,978.75,978.75,978.75,5
20170801|2017-05-17 02:30,17,978.25,978.75,978.25,978.75,2
20170801|2017-05-17 03:00,17,978.5,978.75,978.5,978.75,7
20170801|2017-05-17 03:30,17,978.5,978.5,978.5,978.5,3
20170801|2017-05-17 04:00,17,978.75,978.75,978.25,978.25,3
20170801|2017-05-17 04:30,17,978.25,978.75,978,978.75,23
20170801|2017-05-17 05:00,17,978.5,979.5,978.5,979.5,9
20170801|2017-05-17 05:30,17,979.5,979.75,979.5,979.5,7
20170801|2017-05-17 06:00,17,979,979,978.5,978.5,3
20170801|2017-05-17 06:30,17,978.5,979.25,978.5,979.25,15
20170801|2017-05-17 07:00,17,979.25,979.25,977.75,978.25,47
20170801|2017-05-17 07:30,17,978.25,978.75,978.25,978.75,33
20170801|2017-05-17 08:30,17,978.5,979.25,974.25,976,890
20170801|2017-05-17 09:00,17,976.25,977.75,975,977.25,554
20170801|2017-05-17 09:30,17,977,979,977,977.5,149
20170801|2017-05-17 10:00,17,977.25,977.75,976.75,977,285
20170801|2017-05-17 10:30,17,977.25,979.25,977.25,978,75
20170801|2017-05-17 11:00,17,978,978.25,977.25,978.25,229
20170801|2017-05-17 11:30,17,978,978,975.5,975.5,113
20170801|2017-05-17 12:00,17,975.5,976.5,974,974.25,225
20170801|2017-05-17 12:30,17,974,975.5,973.25,974.5,177
20170801|2017-05-17 13:00,17,974.5,976.25,972.75,975.25,818
20170801|2017-05-17 19:00,18,972.75,972.75,966.5,966.5,889
20170801|2017-05-17 19:30,18,966,966.75,964.5,966.25,473
20170801|2017-05-17 20:00,18,965.75,966.5,962.5,964.25,395
20170801|2017-05-17 20:30,18,964,965.25,963.75,965,45
20170801|2017-05-17 21:00,18,965.25,965.75,964.75,965.75,41
20170801|2017-05-17 21:30,18,965.75,968,965.5,968,98
20170801|2017-05-17 22:00,18,967.5,967.5,966.25,966.5,22
20170801|2017-05-17 22:30,18,966,966.5,966,966.5,10
20170801|2017-05-17 23:00,18,966,966,966,966,5
20170801|2017-05-18 00:00,18,965.5,965.5,965.5,965.5,10
20170801|2017-05-18 00:30,18,965.5,966.25,965.5,966,7
20170801|2017-05-18 01:00,18,966.75,966.75,964.75,964.75,25
20170801|2017-05-18 01:30,18,964.5,964.5,963.75,963.75,258
20170801|2017-05-18 02:00,18,964.25,964.25,963,963,41
20170801|2017-05-18 02:30,18,963.25,963.5,962,962,169
20170801|2017-05-18 03:00,18,962,962.25,960.25,960.5,375
20170801|2017-05-18 03:30,18,960.75,962.25,960.5,962.25,17
20170801|2017-05-18 04:00,18,961,961,960.75,961,35
20170801|2017-05-18 04:30,18,961,961.25,959,959,321
20170801|2017-05-18 05:00,18,959,959,957.5,957.5,185
20170801|2017-05-18 05:30,18,957.25,957.5,956.75,957.25,76
20170801|2017-05-18 06:00,18,957.5,958.5,956.5,958.5,212
20170801|2017-05-18 06:30,18,958.75,959.5,957.75,957.75,262
20170801|2017-05-18 07:00,18,957.75,958,955,956,337
20170801|2017-05-18 07:30,18,956,956.5,955,955.75,100
20170801|2017-05-18 08:30,18,955,957.5,951,954.75,1621
20170801|2017-05-18 09:00,18,954.25,955.75,952.75,955.5,1056
20170801|2017-05-18 09:30,18,955.5,958,953.75,957.75,557
20170801|2017-05-18 10:00,18,957.75,957.75,953.75,954.25,450
20170801|2017-05-18 10:30,18,954.25,955.5,952.5,953,409
20170801|2017-05-18 11:00,18,953,953.25,947.75,950.75,524
20170801|2017-05-18 11:30,18,951,951,948.25,948.5,276
20170801|2017-05-18 12:00,18,948.25,948.25,945.5,946,1154
20170801|2017-05-18 12:30,18,946,947.25,944.75,947.25,740
20170801|2017-05-18 13:00,18,947,949.25,946,946.75,1668
20170801|2017-05-18 19:00,19,946.75,948,946.5,947.25,37
20170801|2017-05-18 19:30,19,947.75,948.25,947.25,947.75,21
20170801|2017-05-18 20:00,19,948.25,951.25,948.25,951,140
20170801|2017-05-18 20:30,19,951.25,952.75,951,952.25,88
20170801|2017-05-18 21:00,19,952.25,952.5,951,951.5,40
20170801|2017-05-18 21:30,19,951.75,952.75,951.5,952,94
20170801|2017-05-18 22:00,19,951.75,952.25,951.25,951.5,39
20170801|2017-05-18 22:30,19,952,952,951.25,951.25,17
20170801|2017-05-18 23:00,19,951.25,951.5,951.25,951.5,10
20170801|2017-05-18 23:30,19,951.5,952,951.5,952,18
20170801|2017-05-19 00:00,19,951.75,951.75,951.25,951.25,4
20170801|2017-05-19 00:30,19,951.75,952.5,951.75,952.5,22
20170801|2017-05-19 01:00,19,952.75,952.75,951,951,36
20170801|2017-05-19 01:30,19,951,951.25,949.75,950,97
20170801|2017-05-19 02:00,19,950,951.25,950,951.25,28
20170801|2017-05-19 02:30,19,951.25,951.25,951.25,951.25,7
20170801|2017-05-19 03:00,19,951.25,951.75,951.25,951.75,10
20170801|2017-05-19 03:30,19,951.25,952,951,952,73
20170801|2017-05-19 04:00,19,952.25,952.75,952,952.75,18
20170801|2017-05-19 04:30,19,952.25,953,951.75,952.75,16
20170801|2017-05-19 05:00,19,952.75,954.75,952.75,954.5,18
20170801|2017-05-19 05:30,19,954.5,954.5,953.25,953.25,23
20170801|2017-05-19 06:00,19,953.5,954.5,953,954.5,66
20170801|2017-05-19 06:30,19,954.5,955.25,954.25,955.25,326
20170801|2017-05-19 07:00,19,955.25,955.5,951.5,952,388
20170801|2017-05-19 07:30,19,951.75,952.5,951.75,952,43
20170801|2017-05-19 08:30,19,953,956.5,952.5,954.25,580
20170801|2017-05-19 09:00,19,954.75,956.25,954.75,955.25,214
20170801|2017-05-19 09:30,19,955.25,956.25,955.25,955.25,134
20170801|2017-05-19 10:00,19,955.25,955.25,953.5,954.75,330
20170801|2017-05-19 10:30,19,954.75,955.5,954.25,955.25,183
20170801|2017-05-19 11:00,19,955.25,957.75,955,956,403
20170801|2017-05-19 11:30,19,956,956.5,954.75,955.5,147
20170801|2017-05-19 12:00,19,956,956.75,954.75,955.75,204
20170801|2017-05-19 12:30,19,955.75,956,953.75,953.75,391
20170801|2017-05-19 13:00,19,954,955,953,954.75,344
20170801|2017-05-21 19:00,22,954.25,959,954.25,958.5,97
20170801|2017-05-21 19:30,22,958.25,958.75,958,958.75,45
20170801|2017-05-21 20:00,22,958.75,959,956.75,957.5,22
20170801|2017-05-21 20:30,22,958.5,961.5,958.5,959.25,82
20170801|2017-05-21 21:00,22,959.75,960,959.75,959.75,13
20170801|2017-05-21 21:30,22,959.75,960,959,959,156
20170801|2017-05-21 22:00,22,959,959,958.5,959,65
20170801|2017-05-21 22:30,22,959,959.5,959,959.5,3
20170801|2017-05-21 23:00,22,959.25,959.25,959.25,959.25,15
20170801|2017-05-21 23:30,22,958.75,958.75,958.75,958.75,1
20170801|2017-05-22 00:30,22,960,960.25,959.75,960.25,46
20170801|2017-05-22 01:00,22,960,960,959,959,16
20170801|2017-05-22 01:30,22,958.75,959.25,958,958.5,26
20170801|2017-05-22 02:00,22,958,958.25,957.75,958,26
20170801|2017-05-22 02:30,22,958.25,958.5,958,958.25,8
20170801|2017-05-22 03:00,22,958,958,958,958,5
20170801|2017-05-22 03:30,22,958,958.25,958,958.25,5
20170801|2017-05-22 04:00,22,958.25,958.25,958,958,10
20170801|2017-05-22 04:30,22,957.25,957.25,956.75,956.75,17
20170801|2017-05-22 05:00,22,956.75,956.75,956.75,956.75,4
20170801|2017-05-22 05:30,22,957.25,957.75,957,957,6
20170801|2017-05-22 06:00,22,957.25,957.75,957,957.25,19
20170801|2017-05-22 06:30,22,957.75,958.25,957.25,957.75,77
20170801|2017-05-22 07:00,22,957.75,958,956,957,108
20170801|2017-05-22 07:30,22,957,957,956,956.25,72
20170801|2017-05-22 08:30,22,956.75,961,956.75,960.25,252
20170801|2017-05-22 09:00,22,960.25,962,959.75,961,145
20170801|2017-05-22 09:30,22,961.25,962.75,961.25,961.25,241
20170801|2017-05-22 10:00,22,961.5,961.5,959.25,959.75,334
20170801|2017-05-22 10:30,22,959.5,961,959.5,960.25,472
20170801|2017-05-22 11:00,22,960.25,961.25,959.75,961,329
20170801|2017-05-22 11:30,22,961,961,959.5,959.5,194
20170801|2017-05-22 12:00,22,959.5,960,958.5,959.5,96
20170801|2017-05-22 12:30,22,959.25,959.25,958.5,958.5,108
20170801|2017-05-22 13:00,22,958.25,960.25,957.75,959.75,296
20170801|2017-05-22 19:00,23,958,959.5,958,958.75,32
20170801|2017-05-22 19:30,23,958.25,958.5,957.5,957.75,41
20170801|2017-05-22 20:00,23,958.75,959.25,957.75,959,17
20170801|2017-05-22 20:30,23,960,960,959,959.25,4
20170801|2017-05-22 21:00,23,959.25,959.25,958.25,958.25,168
20170801|2017-05-22 21:30,23,958,958.75,958,958.5,23
20170801|2017-05-22 22:00,23,958.25,958.25,958,958,8
20170801|2017-05-22 23:00,23,957.75,957.75,957.75,957.75,2
20170801|2017-05-22 23:30,23,957.5,957.5,956.75,956.75,30
20170801|2017-05-23 00:00,23,956.25,956.25,956.25,956.25,2
20170801|2017-05-23 00:30,23,956.25,956.25,955.5,955.5,7
20170801|2017-05-23 01:00,23,955.5,955.5,955.5,955.5,2
20170801|2017-05-23 01:30,23,954.75,954.75,954.75,954.75,2
20170801|2017-05-23 02:00,23,954.75,955.25,954.75,955.25,7
20170801|2017-05-23 03:00,23,954.5,955,954.5,955,7
20170801|2017-05-23 03:30,23,954,954,953.25,953.75,26
20170801|2017-05-23 04:00,23,953.25,953.25,953.25,953.25,1
20170801|2017-05-23 04:30,23,953.75,953.75,953.5,953.5,27
20170801|2017-05-23 05:00,23,953.25,953.25,952.75,953.25,11
20170801|2017-05-23 05:30,23,953.25,953.25,952.75,953,13
20170801|2017-05-23 06:00,23,953.5,953.5,953,953,8
20170801|2017-05-23 06:30,23,953,954.75,952.75,954.75,47
20170801|2017-05-23 07:00,23,954.25,955.25,953.75,955.25,27
20170801|2017-05-23 07:30,23,955,955.25,954.5,955.25,29
20170801|2017-05-23 08:30,23,955.25,960.75,955.25,958.25,819
20170801|2017-05-23 09:00,23,958.25,958.5,956.25,956.25,365
20170801|2017-05-23 09:30,23,956,956.25,954.75,955.75,432
20170801|2017-05-23 10:00,23,955,955,953,954.25,322
20170801|2017-05-23 10:30,23,954,955.25,953.5,955.25,124
20170801|2017-05-23 11:00,23,954.75,955,953.25,953.25,89
20170801|2017-05-23 11:30,23,953,953.25,951.25,952.5,152
20170801|2017-05-23 12:00,23,952.5,952.75,951.25,951.5,129
20170801|2017-05-23 12:30,23,951.5,951.75,950.75,951,171
20170801|2017-05-23 13:00,23,951,951.75,949,951.25,461
20170801|2017-05-23 19:00,24,950.75,953,950.75,951.75,125
20170801|2017-05-23 19:30,24,952,952.25,952,952.25,4
20170801|2017-05-23 20:00,24,952.5,953.25,948.25,948.25,125
20170801|2017-05-23 20:30,24,948,948.25,947,947.5,275
20170801|2017-05-23 21:00,24,947.75,947.75,946.75,947,60
20170801|2017-05-23 21:30,24,946.75,947.5,946.75,947.5,40
20170801|2017-05-23 22:00,24,947,947,946.25,946.5,42
20170801|2017-05-23 22:30,24,946.5,947.25,946.5,947,13
20170801|2017-05-23 23:00,24,946.75,946.75,946.5,946.5,13
20170801|2017-05-23 23:30,24,946.5,946.5,946.5,946.5,6
20170801|2017-05-24 00:00,24,947,947,947,947,1
20170801|2017-05-24 00:30,24,946.5,952.25,945.25,952,149
20170801|2017-05-24 01:00,24,952.25,953.25,951,951,32
20170801|2017-05-24 01:30,24,952,952.25,950.5,950.5,14
20170801|2017-05-24 02:00,24,950,950.75,950,950.5,3
20170801|2017-05-24 03:00,24,950.75,951,950.5,951,14
20170801|2017-05-24 03:30,24,950.5,951.75,950.5,951.75,8
20170801|2017-05-24 04:00,24,951.25,951.75,951.25,951.75,43
20170801|2017-05-24 04:30,24,951,951,951,951,7
20170801|2017-05-24 05:00,24,951,951,950.75,950.75,17
20170801|2017-05-24 05:30,24,950.75,950.75,950.25,950.25,9
20170801|2017-05-24 06:00,24,950.75,951,950.75,951,4
20170801|2017-05-24 06:30,24,951,951,950.25,950.25,21
20170801|2017-05-24 07:00,24,950.25,951.5,950.25,951.5,45
20170801|2017-05-24 07:30,24,952.25,954,952.25,953.25,248
20170801|2017-05-24 08:30,24,953.5,953.75,951,952.25,284
20170801|2017-05-24 09:00,24,952.5,953.5,950.75,952.75,116
20170801|2017-05-24 09:30,24,953.25,953.75,951.25,952.75,506
20170801|2017-05-24 10:00,24,952.75,953,951.25,951.5,134
20170801|2017-05-24 10:30,24,951.5,951.5,948.75,949.5,351
20170801|2017-05-24 11:00,24,949.75,950.5,949,949.25,138
20170801|2017-05-24 11:30,24,948.75,950,948.25,949.75,288
20170801|2017-05-24 12:00,24,949.5,950.75,949.5,950.5,145
20170801|2017-05-24 12:30,24,950.5,951.5,950.25,950.5,151
20170801|2017-05-24 13:00,24,950.25,950.25,948.75,949.75,273
20170801|2017-05-24 19:00,25,949.75,950.75,949.25,950,35
20170801|2017-05-24 19:30,25,950.25,950.5,950.25,950.5,2
20170801|2017-05-24 20:00,25,950.75,951.75,950.75,951.5,5
20170801|2017-05-24 20:30,25,951.5,951.5,950.25,951,13
20170801|2017-05-24 21:00,25,950.75,951.25,950.75,951.25,28
20170801|2017-05-24 21:30,25,951.75,952.25,951.5,951.5,165
20170801|2017-05-24 22:00,25,952,952.75,952,952,89
20170801|2017-05-24 22:30,25,952.25,952.25,952,952,2
20170801|2017-05-24 23:30,25,952.5,952.5,952.5,952.5,2
20170801|2017-05-25 00:00,25,952.5,952.5,952.5,952.5,2
20170801|2017-05-25 00:30,25,953,954,953,953.75,74
20170801|2017-05-25 01:00,25,954,954.25,953.75,954,23
20170801|2017-05-25 01:30,25,953.75,953.75,953.25,953.25,7
20170801|2017-05-25 02:00,25,953,953,952.75,952.75,2
20170801|2017-05-25 02:30,25,953.75,953.75,953.5,953.5,19
20170801|2017-05-25 03:00,25,952.75,953,952.25,953,87
20170801|2017-05-25 03:30,25,952.25,952.75,951.75,952.25,15
20170801|2017-05-25 04:00,25,952.25,952.5,952,952.25,19
20170801|2017-05-25 04:30,25,951.5,951.75,951.25,951.5,8
20170801|2017-05-25 05:00,25,951.5,953.5,951.5,952.75,65
20170801|2017-05-25 05:30,25,952.5,952.75,952.5,952.5,3
20170801|2017-05-25 06:30,25,952.25,952.75,951.75,952.25,36
20170801|2017-05-25 07:00,25,952,952.75,952,952.75,21
20170801|2017-05-25 07:30,25,953,954,953,953.75,94
20170801|2017-05-25 08:30,25,953.75,953.75,949.25,949.25,950
20170801|2017-05-25 09:00,25,949.25,949.25,947.5,948.75,228
20170801|2017-05-25 09:30,25,948.75,948.75,947.25,947.5,306
20170801|2017-05-25 10:00,25,947,947.25,945.25,946.5,676
20170801|2017-05-25 10:30,25,946.75,946.75,943.25,944.5,704
20170801|2017-05-25 11:00,25,944.5,945.75,943.75,944,172
20170801|2017-05-25 11:30,25,944,946,944,946,94
20170801|2017-05-25 12:00,25,945.5,945.75,944.25,944.25,89
20170801|2017-05-25 12:30,25,944.25,944.75,943.25,943.5,199
20170801|2017-05-25 13:00,25,943.25,943.25,940.25,940.75,1155
20170801|2017-05-25 19:00,26,941.5,942,941.5,941.5,25
20170801|2017-05-25 19:30,26,941.75,942,941.75,942,11
20170801|2017-05-25 20:00,26,941.75,942.75,939.75,940,70
20170801|2017-05-25 20:30,26,939,939.5,938.75,938.75,141
20170801|2017-05-25 21:00,26,938.25,938.5,938,938.5,69
20170801|2017-05-25 21:30,26,938.5,938.5,937.75,938.25,9
20170801|2017-05-25 22:00,26,938,938,937.75,937.75,21
20170801|2017-05-25 22:30,26,937.75,937.75,937.5,937.75,35
20170801|2017-05-25 23:00,26,937.75,937.75,937.75,937.75,1
20170801|2017-05-25 23:30,26,938,938,938,938,1
20170801|2017-05-26 00:00,26,938.25,938.25,938,938.25,6
20170801|2017-05-26 00:30,26,938.5,939.5,938.5,939.5,33
20170801|2017-05-26 01:00,26,939.25,939.25,938.5,938.5,9
20170801|2017-05-26 01:30,26,938.5,939.5,938.5,939.5,20
20170801|2017-05-26 02:00,26,939.5,939.5,938.75,939.25,22
20170801|2017-05-26 02:30,26,939.25,939.25,939,939.25,11
20170801|2017-05-26 03:00,26,939,939.5,938.75,939.5,31
20170801|2017-05-26 03:30,26,938.75,939,938.75,939,2
20170801|2017-05-26 04:00,26,939,939.25,939,939.25,17
20170801|2017-05-26 04:30,26,939.5,939.5,939.5,939.5,7
20170801|2017-05-26 05:00,26,939,939.75,939,939.5,21
20170801|2017-05-26 05:30,26,939.75,940,939.75,940,15
20170801|2017-05-26 06:00,26,939.75,940,939,939.25,62
20170801|2017-05-26 06:30,26,939,939,938.25,938.5,59
20170801|2017-05-26 07:00,26,938.75,939,938.25,939,25
20170801|2017-05-26 07:30,26,939,939,938.5,938.75,13
20170801|2017-05-26 08:30,26,939.75,941.75,938.5,941.5,389
20170801|2017-05-26 09:00,26,940.75,941.75,938.75,939.75,335
20170801|2017-05-26 09:30,26,940,940,937.75,938.25,313
20170801|2017-05-26 10:00,26,938.25,938.25,935.75,936.5,325
20170801|2017-05-26 10:30,26,936.5,936.5,934.5,934.5,379
20170801|2017-05-26 11:00,26,934.5,935,933,933.75,515
20170801|2017-05-26 11:30,26,933.5,934.75,931,931.75,660
20170801|2017-05-26 12:00,26,931.75,933.75,931.5,932.5,196
20170801|2017-05-26 12:30,26,932.5,933,931,931,670
20170801|2017-05-26 13:00,26,931,931.25,928.25,929,866
20170801|2017-05-29 19:00,30,928.5,931.25,927.75,928.25,244
20170801|2017-05-29 19:30,30,928.75,929.25,927.75,928,305
20170801|2017-05-29 20:00,30,927.75,927.75,926.75,927,165
20170801|2017-05-29 20:30,30,927.25,927.25,927,927,17
20170801|2017-05-29 21:00,30,927,927,925.75,925.75,207
20170801|2017-05-29 21:30,30,926,927,926,926,40
20170801|2017-05-29 22:00,30,926.25,926.75,926.25,926.75,9
20170801|2017-05-29 22:30,30,926.5,926.75,926.25,926.25,32
20170801|2017-05-29 23:00,30,926.75,926.75,926.75,926.75,1
20170801|2017-05-30 00:30,30,926.25,926.5,926.25,926.5,14
20170801|2017-05-30 01:00,30,926.75,926.75,926.5,926.5,9
20170801|2017-05-30 01:30,30,927,927.75,927,927.75,13
20170801|2017-05-30 02:00,30,927.25,927.25,927,927,6
20170801|2017-05-30 02:30,30,927.5,927.5,927,927,12
20170801|2017-05-30 03:00,30,927,928.5,926.75,928.5,53
20170801|2017-05-30 03:30,30,928.75,928.75,928.25,928.25,8
20170801|2017-05-30 04:00,30,928.5,928.5,928.5,928.5,5
20170801|2017-05-30 05:00,30,928,928.25,927.75,928.25,8
20170801|2017-05-30 05:30,30,927.75,928,927.75,927.75,31
20170801|2017-05-30 06:00,30,927.75,927.75,927,927,78
20170801|2017-05-30 06:30,30,927,928.5,927,928.5,41
20170801|2017-05-30 07:00,30,929,929.75,928,928,70
20170801|2017-05-30 07:30,30,928,929,927.75,928.5,49
20170801|2017-05-30 08:30,30,928.25,930.5,924.75,924.75,905
20170801|2017-05-30 09:00,30,925,925,920.75,921.75,890
20170801|2017-05-30 09:30,30,921.5,922.25,915.75,916.25,2077
20170801|2017-05-30 10:00,30,916.25,916.25,914,914.25,710
20170801|2017-05-30 10:30,30,914,917.5,914,917.25,537
20170801|2017-05-30 11:00,30,917.25,919.25,915.5,916,494
20170801|2017-05-30 11:30,30,916.25,917,915.25,916.5,253
20170801|2017-05-30 12:00,30,916.25,919.5,916.25,919,299
20170801|2017-05-30 12:30,30,918.75,919,916.5,917.25,577
20170801|2017-05-30 13:00,30,917,917.5,915,915.25,626
20170801|2017-05-30 19:00,31,918.75,920.75,918,919.75,135
20170801|2017-05-30 19:30,31,919.5,921.75,919.5,921.75,49
20170801|2017-05-30 20:00,31,922,923.25,920.5,921.5,172
20170801|2017-05-30 20:30,31,921.5,921.75,917.75,918,73
20170801|2017-05-30 21:00,31,918,918.25,917.5,917.5,10
20170801|2017-05-30 21:30,31,917.75,917.75,916.75,917.25,33
20170801|2017-05-30 22:00,31,916.75,918.25,916.75,918,24
20170801|2017-05-30 22:30,31,917.75,917.75,917.25,917.25,17
20170801|2017-05-30 23:00,31,917.25,917.5,917.25,917.5,7
20170801|2017-05-30 23:30,31,918,918,918,918,1
20170801|2017-05-31 00:00,31,917.75,917.75,917.75,917.75,1
20170801|2017-05-31 00:30,31,917.75,917.75,915.25,915.5,56
20170801|2017-05-31 01:00,31,915.5,915.75,913.75,913.75,167
20170801|2017-05-31 01:30,31,914,914.75,913.25,914.75,28
20170801|2017-05-31 02:00,31,915.5,917.5,915.25,916.25,29
20170801|2017-05-31 02:30,31,917.5,917.5,917.25,917.25,7
20170801|2017-05-31 03:00,31,917.25,917.25,917.25,917.25,6
20170801|2017-05-31 03:30,31,917.75,918.25,917.75,918,22
20170801|2017-05-31 04:00,31,918,918.5,918,918.5,7
20170801|2017-05-31 04:30,31,918.5,918.75,918,918,95
20170801|2017-05-31 05:00,31,917.5,918,917.25,918,12
20170801|2017-05-31 05:30,31,918,918.5,918,918.5,15
20170801|2017-05-31 06:00,31,918.25,918.25,918,918.25,9
20170801|2017-05-31 06:30,31,918.25,919,918.25,919,57
20170801|2017-05-31 07:00,31,919,919.25,918,918.25,63
20170801|2017-05-31 07:30,31,918.25,918.5,917,918.25,30
20170801|2017-05-31 08:30,31,918.5,920,915.5,917.5,643
20170801|2017-05-31 09:00,31,917.5,917.75,913.75,916,289
20170801|2017-05-31 09:30,31,916.25,919.75,916,918,411
20170801|2017-05-31 10:00,31,918.25,922,917.5,921.25,366
20170801|2017-05-31 10:30,31,921.5,921.5,917.25,919.75,391
20170801|2017-05-31 11:00,31,919.5,919.75,917.25,919.25,230
20170801|2017-05-31 11:30,31,918.5,919,916.25,917.75,270
20170801|2017-05-31 12:00,31,918,918.25,915,915.75,223
20170801|2017-05-31 12:30,31,915.5,916.5,914.75,915.75,218
20170801|2017-05-31 13:00,31,916,919.5,915.75,918.25,388
20170801|2017-05-31 19:00,1,918,918.75,917.75,918.25,37
20170801|2017-05-31 19:30,1,918.25,918.5,918,918,5
20170801|2017-05-31 20:00,1,919.75,919.75,918.25,919,18
20170801|2017-05-31 20:30,1,919,920.75,919,919.25,17
20170801|2017-05-31 21:00,1,919,919,918,918.25,15
20170801|2017-05-31 21:30,1,918.25,919.25,918.25,919,8
20170801|2017-05-31 22:00,1,920.25,920.25,919.5,920,9
20170801|2017-05-31 23:00,1,920.25,920.25,920,920.25,5
20170801|2017-06-01 00:30,1,918.75,918.75,918.75,918.75,1
20170801|2017-06-01 01:00,1,919,919,919,919,5
20170801|2017-06-01 01:30,1,918.75,919,918.75,919,13
20170801|2017-06-01 02:00,1,919,919.75,919,919.75,9
20170801|2017-06-01 02:30,1,919.5,919.5,919,919,2
20170801|2017-06-01 03:30,1,919,919.25,919,919.25,5
20170801|2017-06-01 04:00,1,919.75,919.75,919.5,919.5,11
20170801|2017-06-01 04:30,1,919.75,920.25,919.75,920.25,3
20170801|2017-06-01 05:00,1,919.5,919.5,919.5,919.5,1
20170801|2017-06-01 05:30,1,920.25,920.75,920.25,920.75,20
20170801|2017-06-01 06:00,1,921,921,920.75,920.75,7
20170801|2017-06-01 06:30,1,920.75,920.75,920.25,920.25,23
20170801|2017-06-01 07:00,1,920.75,922,920,922,141
20170801|2017-06-01 07:30,1,922,923.25,922,923.25,23
20170801|2017-06-01 08:30,1,921.75,922.5,918,920.5,679
20170801|2017-06-01 09:00,1,920.5,920.5,918.5,920.25,252
20170801|2017-06-01 09:30,1,920,920.25,916.25,916.75,470
20170801|2017-06-01 10:00,1,916.75,918.5,915.25,917.5,325
20170801|2017-06-01 10:30,1,917.5,917.5,915.75,917,309
20170801|2017-06-01 11:00,1,917,917,915.25,915.75,271
20170801|2017-06-01 11:30,1,915.75,918.5,915,917.75,364
20170801|2017-06-01 12:00,1,917.75,918.25,917.25,918.25,74
20170801|2017-06-01 12:30,1,918.25,919,917.25,917.25,153
20170801|2017-06-01 13:00,1,917.75,918.75,914.5,916.5,493
20170801|2017-06-01 19:00,2,915,915.75,915,915.75,39
20170801|2017-06-01 19:30,2,915.25,915.25,915.25,915.25,4
20170801|2017-06-01 20:00,2,914.25,914.5,913.75,914.5,40
20170801|2017-06-01 20:30,2,915,916.75,915,915.75,6
20170801|2017-06-01 21:30,2,915.25,916.25,915.25,916.25,34
20170801|2017-06-01 22:00,2,916.5,918.75,916.5,918.75,23
20170801|2017-06-01 22:30,2,918.5,918.5,918.25,918.25,6
20170801|2017-06-01 23:00,2,918,918,918,918,3
20170801|2017-06-02 00:30,2,918.5,918.5,916.75,916.75,5
20170801|2017-06-02 01:00,2,917,917,916.25,916.25,8
20170801|2017-06-02 01:30,2,916,916,915.75,915.75,3
20170801|2017-06-02 02:00,2,916.25,917,916.25,917,4
20170801|2017-06-02 03:00,2,916.5,916.5,915.75,916,16
20170801|2017-06-02 03:30,2,916,916,916,916,3
20170801|2017-06-02 04:00,2,915.75,916,914.25,914.75,129
20170801|2017-06-02 04:30,2,915,915,915,915,5
20170801|2017-06-02 05:00,2,915,917,915,917,32
20170801|2017-06-02 05:30,2,916.75,916.75,915.75,915.75,30
20170801|2017-06-02 06:00,2,916.25,917,916.25,916.75,33
20170801|2017-06-02 06:30,2,917,917.75,917,917.5,33
20170801|2017-06-02 07:00,2,917.5,918.25,916.75,918.25,88
20170801|2017-06-02 07:30,2,918.25,919.5,918.25,918.5,86
20170801|2017-06-02 08:30,2,917.75,923.5,917.5,923.25,953
20170801|2017-06-02 09:00,2,923.25,926.5,922,924,266
20170801|2017-06-02 09:30,2,924.25,926,923.5,923.75,161
20170801|2017-06-02 10:00,2,924,924.75,922.75,924.25,122
20170801|2017-06-02 10:30,2,923.5,923.5,920.5,920.75,201
20170801|2017-06-02 11:00,2,920.5,922.5,920.25,922.25,106
20170801|2017-06-02 11:30,2,922,923.75,922,923.5,104
20170801|2017-06-02 12:00,2,923.5,926,923.25,924.25,270
20170801|2017-06-02 12:30,2,924.25,925.25,924,924.25,120
20170801|2017-06-02 13:00,2,924.75,926.5,923,926.25,426
20170801|2017-06-04 19:00,5,926.75,928,923.5,925.75,325
20170801|2017-06-04 19:30,5,925.5,926.25,925,925.75,41
20170801|2017-06-04 20:00,5,926.75,928.75,925.75,928.5,146
20170801|2017-06-04 20:30,5,928.5,928.5,926,926.25,52
20170801|2017-06-04 21:00,5,926,926.25,925,926,23
20170801|2017-06-04 21:30,5,926,926,925,925.75,32
20170801|2017-06-04 22:00,5,926.25,926.25,926.25,926.25,4
20170801|2017-06-04 22:30,5,926.25,926.5,925.75,926.5,9
20170801|2017-06-04 23:30,5,926.5,926.5,926.5,926.5,1
20170801|2017-06-05 00:00,5,926.25,926.5,926.25,926.25,3
20170801|2017-06-05 00:30,5,926.25,926.25,925.25,925.25,4
20170801|2017-06-05 01:00,5,925.75,926.5,925.75,926.5,2
20170801|2017-06-05 01:30,5,924.75,925,923.75,924,39
20170801|2017-06-05 02:30,5,924,924.75,924,924.75,20
20170801|2017-06-05 03:30,5,924.75,925,924.75,924.75,8
20170801|2017-06-05 04:00,5,925,925.5,925,925.5,14
20170801|2017-06-05 04:30,5,925.5,925.5,925.25,925.25,13
20170801|2017-06-05 05:00,5,925.25,925.25,925.25,925.25,3
20170801|2017-06-05 05:30,5,925,925,924.25,924.25,47
20170801|2017-06-05 06:00,5,923.75,923.75,923,923.25,44
20170801|2017-06-05 06:30,5,923.25,923.25,921.75,921.75,34
20170801|2017-06-05 07:00,5,921.5,926,920.5,926,193
20170801|2017-06-05 07:30,5,926.25,926.25,924.75,924.75,16
20170801|2017-06-05 08:30,5,924.75,927.5,921.5,927.5,575
20170801|2017-06-05 09:00,5,927.5,928.75,925.75,928.25,265
20170801|2017-06-05 09:30,5,928.5,929,925.25,926,467
20170801|2017-06-05 10:00,5,925.75,927,924,925.5,215
20170801|2017-06-05 10:30,5,926.5,926.75,922.5,923.5,197
20170801|2017-06-05 11:00,5,923.25,923.75,922.25,923.5,104
20170801|2017-06-05 11:30,5,924,924.5,922.25,922.75,118
20170801|2017-06-05 12:00,5,922.75,926,922.5,925.75,110
20170801|2017-06-05 12:30,5,925.5,926.75,924.5,925,178
20170801|2017-06-05 13:00,5,924.5,926.75,924,924.5,353
20170801|2017-06-05 19:00,6,923.75,925,923.25,925,126
20170801|2017-06-05 19:30,6,924.75,925.5,924.75,925.25,10
20170801|2017-06-05 20:00,6,925.25,925.25,924.5,925.25,24
20170801|2017-06-05 20:30,6,925,925.25,925,925.25,3
20170801|2017-06-05 21:30,6,925.5,926.25,925.5,926.25,22
20170801|2017-06-05 22:00,6,923.75,924,923.25,924,5
20170801|2017-06-06 00:00,6,925.25,925.25,925.25,925.25,1
20170801|2017-06-06 00:30,6,924.75,925.25,924.25,925.25,6
20170801|2017-06-06 01:00,6,926,926.75,925.75,926.75,10
20170801|2017-06-06 01:30,6,925.75,925.75,925.75,925.75,6
20170801|2017-06-06 02:00,6,926,926,926,926,1
20170801|2017-06-06 03:00,6,925.75,925.75,925.75,925.75,1
20170801|2017-06-06 03:30,6,925.75,926.25,925.75,926.25,2
20170801|2017-06-06 04:00,6,926.25,927.25,926,927.25,33
20170801|2017-06-06 04:30,6,927,927.25,927,927.25,9
20170801|2017-06-06 05:00,6,927.25,927.25,927.25,927.25,3
20170801|2017-06-06 05:30,6,927.5,928,927.5,928,25
20170801|2017-06-06 06:00,6,928,928.25,928,928.25,7
20170801|2017-06-06 06:30,6,927.5,928,927.25,927.75,15
20170801|2017-06-06 07:00,6,927.75,928,926.75,926.75,39
20170801|2017-06-06 07:30,6,927.25,927.25,926.5,926.5,6
20170801|2017-06-06 08:30,6,927.25,936.75,926.75,936.5,1444
20170801|2017-06-06 09:00,6,936.75,937.5,934.5,935.75,523
20170801|2017-06-06 09:30,6,935.75,936.5,934.25,934.25,468
20170801|2017-06-06 10:00,6,934.75,935.25,932.25,933,465
20170801|2017-06-06 10:30,6,933.25,933.25,931.75,932,229
20170801|2017-06-06 11:00,6,931.75,932.25,930,930.5,613
20170801|2017-06-06 11:30,6,930.25,931.75,929.5,931,212
20170801|2017-06-06 12:00,6,931.25,931.25,929.25,929.75,132
20170801|2017-06-06 12:30,6,929.75,930.75,928.25,930.75,482
20170801|2017-06-06 13:00,6,930.75,931.5,926.25,928.25,682
20170801|2017-06-06 19:00,7,928.5,932.25,928,931.75,51
20170801|2017-06-06 19:30,7,931.75,932.25,931.75,932.25,18
20170801|2017-06-06 20:00,7,932.75,933.5,931.5,931.75,83
20170801|2017-06-06 20:30,7,932,932.25,929.75,929.75,22
20170801|2017-06-06 21:00,7,930.25,930.25,929.5,929.75,15
20170801|2017-06-06 21:30,7,931.25,931.5,930.5,930.5,27
20170801|2017-06-06 22:00,7,930.5,930.5,930.5,930.5,1
20170801|2017-06-06 23:30,7,930.25,931,930.25,931,27
20170801|2017-06-07 00:00,7,931.5,931.5,931.5,931.5,2
20170801|2017-06-07 00:30,7,930.75,930.75,929,929,12
20170801|2017-06-07 01:00,7,929,929.75,929,929.75,3
20170801|2017-06-07 01:30,7,929.5,929.5,929.5,929.5,1
20170801|2017-06-07 02:00,7,929,929.25,929,929,20
20170801|2017-06-07 02:30,7,929.25,929.25,929.25,929.25,12
20170801|2017-06-07 03:00,7,929.25,929.25,929.25,929.25,1
20170801|2017-06-07 03:30,7,929.25,929.25,929.25,929.25,3
20170801|2017-06-07 04:00,7,929.5,930,929.5,930,40
20170801|2017-06-07 05:00,7,931.75,932,931.5,931.5,6
20170801|2017-06-07 05:30,7,931.75,931.75,931.75,931.75,1
20170801|2017-06-07 06:00,7,931.75,932.25,931,931,30
20170801|2017-06-07 06:30,7,931.25,934,931.25,934,191
20170801|2017-06-07 07:00,7,932.75,933.75,932.75,933.5,23
20170801|2017-06-07 07:30,7,933.5,934.75,933.25,934.5,143
20170801|2017-06-07 08:30,7,935,937.25,933.75,937.25,1228
20170801|2017-06-07 09:00,7,937.25,938,936,938,601
20170801|2017-06-07 09:30,7,937.75,937.75,933.25,935.5,439
20170801|2017-06-07 10:00,7,935.5,937.5,934,935,546
20170801|2017-06-07 10:30,7,935.25,937.5,935,935,234
20170801|2017-06-07 11:00,7,935,936.25,934.5,934.75,182
20170801|2017-06-07 11:30,7,935,936.25,934.75,935.75,662
20170801|2017-06-07 12:00,7,936,937,935.75,936.75,493
20170801|2017-06-07 12:30,7,936.5,936.75,933.25,933.25,522
20170801|2017-06-07 13:00,7,933,935,932.5,933.75,465
20170801|2017-06-07 19:00,8,934,936.25,934,936.25,141
20170801|2017-06-07 19:30,8,936.5,937.25,936.5,936.5,211
20170801|2017-06-07 20:00,8,936.75,937.25,935.75,937.25,25
20170801|2017-06-07 20:30,8,937,937.5,937,937.25,69
20170801|2017-06-07 21:00,8,937,937.25,937,937.25,9
20170801|2017-06-07 21:30,8,937,937.25,937,937.25,16
20170801|2017-06-07 22:00,8,937.5,938.5,937.5,938.25,61
20170801|2017-06-07 22:30,8,938.75,939.5,938.5,938.75,31
20170801|2017-06-08 00:00,8,939.25,939.25,939.25,939.25,4
20170801|2017-06-08 00:30,8,939.5,939.5,937.75,938.25,245
20170801|2017-06-08 01:00,8,939,939,938.25,938.75,72
20170801|2017-06-08 01:30,8,939.25,940,939.25,939.75,104
20170801|2017-06-08 02:00,8,940,940,939.5,939.75,5
20170801|2017-06-08 02:30,8,940.25,940.5,940.25,940.25,31
20170801|2017-06-08 03:30,8,940.5,940.75,940.5,940.75,31
20170801|2017-06-08 04:00,8,940.75,941.25,940.5,941.25,23
20170801|2017-06-08 04:30,8,941.25,941.75,941.25,941.5,26
20170801|2017-06-08 05:00,8,941.75,943.75,941.5,943.25,73
20170801|2017-06-08 05:30,8,943.25,943.75,943,943.25,51
20170801|2017-06-08 06:00,8,943.5,943.5,942.5,942.75,92
20170801|2017-06-08 06:30,8,942.75,942.75,941.75,942,90
20170801|2017-06-08 07:00,8,941.75,943,941.75,942,212
20170801|2017-06-08 07:30,8,942,942,940.5,941.75,177
20170801|2017-06-08 08:30,8,942.25,944.5,940.5,941,2092
20170801|2017-06-08 09:00,8,941.25,945.75,940.75,945.25,2035
20170801|2017-06-08 09:30,8,945.25,946,943.75,945.5,678
20170801|2017-06-08 10:00,8,945.5,947.5,945,947.25,1271
20170801|2017-06-08 10:30,8,947.5,948.5,946.25,946.75,578
20170801|2017-06-08 11:00,8,946.75,947.5,945.75,945.75,215
20170801|2017-06-08 11:30,8,946,946.75,943.25,943.5,355
20170801|2017-06-08 12:00,8,943.75,944,941.25,942.5,407
20170801|2017-06-08 12:30,8,942.5,944,941,941.75,378
20170801|2017-06-08 13:00,8,942.25,942.5,940.5,941.5,304
20170801|2017-06-08 19:00,9,940.5,942.25,940.25,942.25,21
20170801|2017-06-08 19:30,9,942.25,943,942.25,943,21
20170801|2017-06-08 20:00,9,943,944.5,942.75,944.5,16
20170801|2017-06-08 20:30,9,944,944,942.5,943.75,15
20170801|2017-06-08 21:00,9,943,943,942,942.25,35
20170801|2017-06-08 21:30,9,942.25,942.25,941.25,941.75,28
20170801|2017-06-08 22:00,9,942,942.25,942,942.25,21
20170801|2017-06-08 22:30,9,942.5,942.5,942.5,942.5,4
20170801|2017-06-08 23:00,9,943,943,943,943,5
20170801|2017-06-09 00:30,9,942.25,943,942.25,942.75,16
20170801|2017-06-09 01:00,9,943,943,942.5,942.5,25
20170801|2017-06-09 01:30,9,942.5,942.5,942,942,2
20170801|2017-06-09 02:00,9,942.5,942.5,942.25,942.5,20
20170801|2017-06-09 02:30,9,942.75,942.75,942,942.5,8
20170801|2017-06-09 03:00,9,941.25,941.25,941,941,11
20170801|2017-06-09 03:30,9,941.25,941.25,937.75,937.75,173
20170801|2017-06-09 04:00,9,938,938.5,937.75,937.75,7
20170801|2017-06-09 04:30,9,939,939,938.5,938.75,43
20170801|2017-06-09 05:00,9,939,939,937.75,938,79
20170801|2017-06-09 05:30,9,938.5,939.75,938.5,939.5,9
20170801|2017-06-09 06:00,9,940.25,941.75,940.25,941.25,46
20170801|2017-06-09 06:30,9,941.75,942.25,941.25,942.25,39
20170801|2017-06-09 07:00,9,942.25,942.25,941.25,942,58
20170801|2017-06-09 07:30,9,942.25,944.5,942.25,943.75,138
20170801|2017-06-09 08:30,9,943.75,945.5,941.25,942.25,1129
20170801|2017-06-09 09:00,9,942,945.25,942,944.25,508
20170801|2017-06-09 09:30,9,945.25,947.25,944.25,946,1210
20170801|2017-06-09 10:00,9,946.25,947.75,945.25,946.75,454
20170801|2017-06-09 10:30,9,946.75,946.75,945,946,546
20170801|2017-06-09 11:00,9,946.5,947,936.75,942,2320
20170801|2017-06-09 11:30,9,941.75,943.25,941.25,942,666
20170801|2017-06-09 12:00,9,943,945.5,943,944.5,549
20170801|2017-06-09 12:30,9,945,945.75,945,945,876
20170801|2017-06-09 13:00,9,944.75,946,944.75,946,684
20170801|2017-06-11 19:00,12,945.75,946.75,942.5,944.5,243
20170801|2017-06-11 19:30,12,944,946,943.75,945.5,80
20170801|2017-06-11 20:00,12,945.5,945.75,941.5,941.5,96
20170801|2017-06-11 20:30,12,942,943.25,942,943.25,11
20170801|2017-06-11 21:00,12,944,945,944,944.25,16
20170801|2017-06-11 21:30,12,944.25,944.25,944,944,7
20170801|2017-06-11 22:00,12,943.75,943.75,943,943,2
20170801|2017-06-11 22:30,12,942.75,942.75,942.75,942.75,1
20170801|2017-06-11 23:00,12,943,943,943,943,2
20170801|2017-06-11 23:30,12,942.75,942.75,942.75,942.75,1
20170801|2017-06-12 00:00,12,942.75,942.75,942.75,942.75,13
20170801|2017-06-12 00:30,12,943,943.5,943,943.5,3
20170801|2017-06-12 01:00,12,944.25,944.25,944.25,944.25,4
20170801|2017-06-12 01:30,12,945,945.25,944.75,945.25,10
20170801|2017-06-12 02:00,12,945.25,945.25,944.75,944.75,16
20170801|2017-06-12 03:00,12,944.25,944.75,944.25,944.5,45
20170801|2017-06-12 03:30,12,944.5,944.5,944,944,27
20170801|2017-06-12 04:00,12,943.5,943.5,942.5,942.5,8
20170801|2017-06-12 04:30,12,942.75,942.75,942.75,942.75,2
20170801|2017-06-12 05:00,12,943,943,941.75,942,18
20170801|2017-06-12 05:30,12,941.5,941.75,941,941.5,35
20170801|2017-06-12 06:00,12,941.5,941.5,940,940,48
20170801|2017-06-12 06:30,12,940.25,940.25,940,940,160
20170801|2017-06-12 07:00,12,940,940.75,938.25,938.75,148
20170801|2017-06-12 07:30,12,938.75,939.75,938.25,939.25,35
20170801|2017-06-12 08:30,12,939,940.5,937.5,938.25,1271
20170801|2017-06-12 09:00,12,937.5,940.5,937,939.5,447
20170801|2017-06-12 09:30,12,939.75,942.25,939.75,941.75,712
20170801|2017-06-12 10:00,12,942,943.75,940.25,941,619
20170801|2017-06-12 10:30,12,941.25,941.5,939,939.75,141
20170801|2017-06-12 11:00,12,938.75,939.5,936.75,937.5,313
20170801|2017-06-12 11:30,12,937.25,937.25,934.5,936,944
20170801|2017-06-12 12:00,12,936,937.25,935.25,935.25,219
20170801|2017-06-12 12:30,12,935.75,936,934,934.75,226
20170801|2017-06-12 13:00,12,934.75,935.75,933.75,935.75,342
20170801|2017-06-12 19:00,13,937.25,938.5,937,937.75,85
20170801|2017-06-12 19:30,13,937.75,937.75,936.75,937,36
20170801|2017-06-12 20:00,13,936.75,937.5,936,937.5,20
20170801|2017-06-12 20:30,13,937.5,938,937,938,5
20170801|2017-06-12 21:00,13,938,938,937,937,14
20170801|2017-06-12 21:30,13,937.25,937.5,935.75,935.75,40
20170801|2017-06-12 22:00,13,935.75,936.5,935.75,936.5,81
20170801|2017-06-12 22:30,13,936.5,936.5,936.25,936.25,24
20170801|2017-06-12 23:30,13,936.5,936.5,936,936,3
20170801|2017-06-13 00:00,13,936,936,936,936,3
20170801|2017-06-13 00:30,13,936,936.5,936,936.5,9
20170801|2017-06-13 01:00,13,937.5,937.5,937.5,937.5,1
20170801|2017-06-13 01:30,13,937.25,937.25,937.25,937.25,2
20170801|2017-06-13 02:00,13,937.5,937.5,937.5,937.5,2
20170801|2017-06-13 02:30,13,936.5,937,936.25,936.25,12
20170801|2017-06-13 03:30,13,937,938.25,937,938.25,20
20170801|2017-06-13 04:00,13,938.5,938.75,938.5,938.5,27
20170801|2017-06-13 04:30,13,938.75,938.75,938.25,938.25,20
20170801|2017-06-13 05:00,13,938.5,938.5,937,937.25,69
20170801|2017-06-13 06:00,13,937.75,938.5,937.75,938.5,35
20170801|2017-06-13 06:30,13,938.5,938.75,938,938.75,54
20170801|2017-06-13 07:00,13,938.75,940.5,938.75,939.5,64
20170801|2017-06-13 07:30,13,939,939.25,937.75,938.5,93
20170801|2017-06-13 08:30,13,939,941.75,937,941.25,995
20170801|2017-06-13 09:00,13,941,942.5,940,942.25,309
20170801|2017-06-13 09:30,13,942.5,945,942.25,942.25,560
20170801|2017-06-13 10:00,13,942.25,943,941,941.75,533
20170801|2017-06-13 10:30,13,942.25,942.75,941.25,942.5,161
20170801|2017-06-13 11:00,13,942.25,943.5,941.5,942,318
20170801|2017-06-13 11:30,13,942.25,943.5,940.75,940.75,251
20170801|2017-06-13 12:00,13,940.75,941,937,937.5,1025
20170801|2017-06-13 12:30,13,938,938.5,936.25,936.5,351
20170801|2017-06-13 13:00,13,936.25,937.5,935.5,936.5,627
20170801|2017-06-13 19:00,14,936.5,937.5,935.5,937,41
20170801|2017-06-13 19:30,14,937.25,937.25,936.75,936.75,14
20170801|2017-06-13 20:00,14,937.5,939.75,937.5,938.25,70
20170801|2017-06-13 20:30,14,938,939,938,938.25,9
20170801|2017-06-13 21:00,14,938.5,938.75,938,938,27
20170801|2017-06-13 21:30,14,938.5,938.75,938.5,938.75,4
20170801|2017-06-13 22:00,14,939,939.75,938.75,939.5,37
20170801|2017-06-13 22:30,14,939.25,939.25,938.75,938.75,6
20170801|2017-06-13 23:00,14,939,939,937.5,937.5,10
20170801|2017-06-13 23:30,14,938,938.5,938,938.5,2
20170801|2017-06-14 00:30,14,938.75,940,938.75,940,13
20170801|2017-06-14 01:00,14,940,940,940,940,4
20170801|2017-06-14 01:30,14,939.5,940,939.5,940,10
20170801|2017-06-14 02:00,14,940.25,940.75,939.5,940.75,78
20170801|2017-06-14 02:30,14,941.75,941.75,941,941,5
20170801|2017-06-14 03:00,14,941.25,941.25,940.25,940.75,10
20170801|2017-06-14 03:30,14,940.5,940.5,940,940.5,62
20170801|2017-06-14 04:00,14,941,941,941,941,8
20170801|2017-06-14 04:30,14,941.25,941.5,940.5,941,37
20170801|2017-06-14 05:00,14,941,941.5,941,941.25,19
20170801|2017-06-14 05:30,14,941.25,941.25,940.75,940.75,43
20170801|2017-06-14 06:00,14,940.75,941.25,940.75,941.25,13
20170801|2017-06-14 06:30,14,941,941,940.25,940.25,32
20170801|2017-06-14 07:00,14,940.25,940.75,940,940.75,40
20170801|2017-06-14 07:30,14,940.5,940.5,939.25,940,182
20170801|2017-06-14 08:30,14,940.25,942.5,939.5,941,852
20170801|2017-06-14 09:00,14,940.5,940.5,937.25,938.5,804
20170801|2017-06-14 09:30,14,938.25,939,937.5,938.5,317
20170801|2017-06-14 10:00,14,938.75,940.25,938.75,938.75,216
20170801|2017-06-14 10:30,14,938.75,940.75,938.75,940,279
20170801|2017-06-14 11:00,14,940,941,939.5,941,346
20170801|2017-06-14 11:30,14,941,941,936.75,937.75,903
20170801|2017-06-14 12:00,14,938,938.25,936,936,359
20170801|2017-06-14 12:30,14,936,936.5,934.5,935.5,468
20170801|2017-06-14 13:00,14,936.25,937.25,935,935.5,261
20170801|2017-06-14 19:00,15,935.25,935.75,934.5,935.5,91
20170801|2017-06-14 19:30,15,935.25,935.75,934.5,935.5,52
20170801|2017-06-14 20:00,15,935,935,933.25,934.25,204
20170801|2017-06-14 20:30,15,934.25,934.75,934,934.75,21
20170801|2017-06-14 21:00,15,934,934,933.25,934,48
20170801|2017-06-14 21:30,15,933.75,933.75,933.5,933.5,6
20170801|2017-06-14 22:00,15,933.75,934,933.75,933.75,12
20170801|2017-06-14 22:30,15,934.25,934.25,934,934,2
20170801|2017-06-14 23:00,15,934,934,934,934,9
20170801|2017-06-14 23:30,15,934,934,933.75,933.75,6
20170801|2017-06-15 00:00,15,933.75,934,933.75,934,7
20170801|2017-06-15 00:30,15,934.75,935.25,934.75,935.25,5
20170801|2017-06-15 01:00,15,936.25,937,936,936.5,37
20170801|2017-06-15 01:30,15,935.5,935.5,935.5,935.5,2
20170801|2017-06-15 02:00,15,935.5,936.5,934.25,934.25,92
20170801|2017-06-15 02:30,15,934,934,934,934,1
20170801|2017-06-15 03:00,15,934,934,932.5,932.75,306
20170801|2017-06-15 03:30,15,932.75,933.75,932.75,933.25,14
20170801|2017-06-15 04:00,15,933,933.5,932.75,933.5,13
20170801|2017-06-15 04:30,15,933.5,933.5,933.5,933.5,19
20170801|2017-06-15 05:00,15,933.25,933.25,931.25,931.25,151
20170801|2017-06-15 05:30,15,931.5,931.75,931,931,108
20170801|2017-06-15 06:00,15,931.25,931.25,930.5,930.5,145
20170801|2017-06-15 06:30,15,930.75,931.25,930.5,930.5,46
20170801|2017-06-15 07:00,15,930.5,931,930.5,930.75,223
20170801|2017-06-15 07:30,15,930.75,930.75,930,930.25,213
20170801|2017-06-15 08:30,15,931,933,929,932.5,777
20170801|2017-06-15 09:00,15,932.5,937.5,932.5,935.75,1039
20170801|2017-06-15 09:30,15,936,938.5,935.75,938,432
20170801|2017-06-15 10:00,15,938.25,939.5,937.5,939,440
20170801|2017-06-15 10:30,15,939,939.25,937,937.75,202
20170801|2017-06-15 11:00,15,938,939,937.5,938.25,111
20170801|2017-06-15 11:30,15,938.5,941.5,938.25,941,409
20170801|2017-06-15 12:00,15,941,942.25,939.5,941.25,671
20170801|2017-06-15 12:30,15,941.5,942.25,940.25,940.5,328
20170801|2017-06-15 13:00,15,940.25,940.75,938.5,940.25,333
20170801|2017-06-15 19:00,16,939.25,941.75,939.25,941.5,149
20170801|2017-06-15 19:30,16,941.5,941.75,941.25,941.5,49
20170801|2017-06-15 20:00,16,942,946,942,943.75,220
20170801|2017-06-15 20:30,16,944.5,945.5,944,945.5,37
20170801|2017-06-15 21:00,16,946,946,944.25,944.25,29
20170801|2017-06-15 21:30,16,943.75,943.75,942.5,943.5,70
20170801|2017-06-15 22:00,16,943.5,943.5,942.5,943,26
20170801|2017-06-15 22:30,16,942.75,943.5,942.75,943.5,32
20170801|2017-06-15 23:00,16,943.5,943.5,943.5,943.5,17
20170801|2017-06-15 23:30,16,942.5,942.5,941.75,942.25,56
20170801|2017-06-16 00:00,16,942.75,943,942.75,943,8
20170801|2017-06-16 00:30,16,943.25,943.5,941.25,941.25,24
20170801|2017-06-16 01:00,16,940.75,942.5,940.75,941.25,17
20170801|2017-06-16 01:30,16,942,942.25,941.25,941.25,20
20170801|2017-06-16 02:00,16,942.75,943.25,942.75,943.25,8
20170801|2017-06-16 02:30,16,942.75,942.75,942,942,9
20170801|2017-06-16 03:00,16,942,942.75,942,942,15
20170801|2017-06-16 03:30,16,941.5,941.75,941.5,941.5,5
20170801|2017-06-16 04:00,16,941.5,942.75,940.75,940.75,34
20170801|2017-06-16 04:30,16,940.75,942,940.75,941.5,18
20170801|2017-06-16 05:00,16,941.5,941.5,941,941,10
20170801|2017-06-16 05:30,16,941.5,941.75,941.5,941.5,31
20170801|2017-06-16 06:00,16,941.5,942,941.5,942,11
20170801|2017-06-16 06:30,16,942.25,942.75,942,942.75,24
20170801|2017-06-16 07:00,16,942.75,943.5,942.25,943,205
20170801|2017-06-16 07:30,16,943.25,943.5,942.5,943.5,95
20170801|2017-06-16 08:30,16,943.25,944.25,936,938.25,1110
20170801|2017-06-16 09:00,16,938.5,942.25,938.5,939,438
20170801|2017-06-16 09:30,16,938.75,941.75,938.75,939.75,626
20170801|2017-06-16 10:00,16,939.5,939.75,937.5,938,644
20170801|2017-06-16 10:30,16,938,939.25,937,939.25,252
20170801|2017-06-16 11:00,16,939.5,940.25,938.5,940.25,331
20170801|2017-06-16 11:30,16,940.5,943.5,940.5,942.5,841
20170801|2017-06-16 12:00,16,942.75,943,941.25,941.5,289
20170801|2017-06-16 12:30,16,941.75,943,941.25,942.75,263
20170801|2017-06-16 13:00,16,942.75,944.5,942.5,944.5,612
20170801|2017-06-18 19:00,19,941,942.5,938.25,942.25,190
20170801|2017-06-18 19:30,19,941.75,943,941.25,942.25,73
20170801|2017-06-18 20:00,19,942.5,944,942.25,943,269
20170801|2017-06-18 20:30,19,943.25,943.5,943,943,9
20170801|2017-06-18 21:00,19,943.25,946,943.25,945.25,239
20170801|2017-06-18 21:30,19,945.75,949.25,945.5,948.75,393
20170801|2017-06-18 22:00,19,949.5,951.25,949.25,951,246
20170801|2017-06-18 22:30,19,950.5,950.75,949.75,949.75,78
20170801|2017-06-18 23:00,19,950.5,951.75,950.5,951.75,31
20170801|2017-06-18 23:30,19,951.25,951.25,951,951.25,11
20170801|2017-06-19 00:00,19,951.25,951.25,951,951,30
20170801|2017-06-19 00:30,19,951,951,947.75,947.75,113
20170801|2017-06-19 01:00,19,947.5,947.75,946.25,947.25,184
20170801|2017-06-19 01:30,19,947.25,948,946.5,947.5,39
20170801|2017-06-19 02:00,19,947.25,947.25,946.75,947.25,17
20170801|2017-06-19 02:30,19,946.75,946.75,945.5,945.5,7
20170801|2017-06-19 03:00,19,945.75,946.75,945.75,946.75,17
20170801|2017-06-19 03:30,19,946.75,947.5,946.5,947,5
20170801|2017-06-19 04:00,19,947.25,947.25,946.75,946.75,11
20170801|2017-06-19 04:30,19,946.25,946.5,946,946.5,32
20170801|2017-06-19 05:00,19,946.25,947.25,946.25,947,20
20170801|2017-06-19 05:30,19,946.75,947,946,946.25,74
20170801|2017-06-19 06:00,19,946.75,947.5,946.75,947,49
20170801|2017-06-19 06:30,19,946.5,947,946.25,947,52
20170801|2017-06-19 07:00,19,947,947,945.25,945.25,179
20170801|2017-06-19 07:30,19,945.25,946.25,945,945.25,64
20170801|2017-06-19 08:30,19,945.25,948.75,944,945.5,737
20170801|2017-06-19 09:00,19,945.75,947.5,945,945.25,673
20170801|2017-06-19 09:30,19,945.25,946,942.5,944.25,711
20170801|2017-06-19 10:00,19,944.5,945.5,944,945,303
20170801|2017-06-19 10:30,19,945.5,947,945,946.75,190
20170801|2017-06-19 11:00,19,947,947,945.75,946.75,256
20170801|2017-06-19 11:30,19,946.5,948,945.25,948,322
20170801|2017-06-19 12:00,19,947.5,948,944.75,945,350
20170801|2017-06-19 12:30,19,944.75,945,942.5,942.5,398
20170801|2017-06-19 13:00,19,942.75,943.5,941.25,941.75,553
20170801|2017-06-19 19:00,20,942,943.5,941.5,943,135
20170801|2017-06-19 19:30,20,943.25,943.25,943,943,3
20170801|2017-06-19 20:00,20,942.75,943.5,942.75,943.5,10
20170801|2017-06-19 20:30,20,943.25,943.25,942,942.75,10
20170801|2017-06-19 21:00,20,943,943,942,942,13
20170801|2017-06-19 21:30,20,941.75,942.25,941.25,941.25,44
20170801|2017-06-19 22:00,20,941.25,941.25,940,940.25,72
20170801|2017-06-19 22:30,20,940,940.25,939.75,940,138
20170801|2017-06-19 23:30,20,940.25,940.25,940,940,49
20170801|2017-06-20 00:00,20,940.25,940.25,940.25,940.25,2
20170801|2017-06-20 00:30,20,940,942,939.25,941.5,125
20170801|2017-06-20 01:00,20,941.5,942,941,942,23
20170801|2017-06-20 01:30,20,942.75,942.75,941.5,942.5,50
20170801|2017-06-20 02:00,20,942.5,942.5,942,942,10
20170801|2017-06-20 02:30,20,941.75,943,941.75,943,18
20170801|2017-06-20 03:00,20,943.5,944.75,943.5,943.75,49
20170801|2017-06-20 03:30,20,944.25,944.25,943.75,943.75,3
20170801|2017-06-20 04:00,20,943.75,944,943.25,943.5,31
20170801|2017-06-20 04:30,20,943,943,942.75,942.75,14
20170801|2017-06-20 05:00,20,943,943,943,943,66
20170801|2017-06-20 05:30,20,941.5,941.5,941.25,941.5,10
20170801|2017-06-20 06:00,20,941,942,940.25,942,23
20170801|2017-06-20 06:30,20,942,942,939.25,939.5,72
20170801|2017-06-20 07:00,20,939.5,940.75,938.5,939,497
20170801|2017-06-20 07:30,20,939,939,936.75,937,282
20170801|2017-06-20 08:30,20,937,937.75,929.75,931.5,2589
20170801|2017-06-20 09:00,20,931.5,934.5,930.5,931.75,1132
20170801|2017-06-20 09:30,20,931.5,934.75,931,934.5,1057
20170801|2017-06-20 10:00,20,934.5,935.25,932.5,933.5,242
20170801|2017-06-20 10:30,20,933.25,934.5,932.75,934.25,424
20170801|2017-06-20 11:00,20,934,935.75,932.5,933.25,617
20170801|2017-06-20 11:30,20,933.25,935.25,932.75,933.75,226
20170801|2017-06-20 12:00,20,933.5,933.5,932.25,933,246
20170801|2017-06-20 12:30,20,932.5,933.25,932.25,933,263
20170801|2017-06-20 13:00,20,933.25,933.5,931,933.25,370
20170801|2017-06-20 19:00,21,932,933.5,932,932.75,56
20170801|2017-06-20 19:30,21,932.5,933,932.25,933,6
20170801|2017-06-20 20:00,21,933.75,935.5,933.5,935,110
20170801|2017-06-20 20:30,21,935.5,936,935.25,935.25,27
20170801|2017-06-20 21:00,21,935,935,934.25,934.25,5
20170801|2017-06-20 21:30,21,934.5,934.5,934,934.25,13
20170801|2017-06-20 22:00,21,934.25,935,934,935,12
20170801|2017-06-20 22:30,21,934.5,934.75,934.5,934.75,3
20170801|2017-06-20 23:00,21,934.75,934.75,934.5,934.5,5
20170801|2017-06-21 00:00,21,934.5,934.5,934.25,934.25,4
20170801|2017-06-21 00:30,21,934.25,934.25,932,932.25,42
20170801|2017-06-21 01:00,21,932.5,933,931.5,932.5,52
20170801|2017-06-21 01:30,21,933.25,934.25,933.25,934,18
20170801|2017-06-21 02:00,21,933.75,934.25,933.25,933.25,25
20170801|2017-06-21 02:30,21,932.5,932.5,931.25,931.25,193
20170801|2017-06-21 03:00,21,931.25,932,931.25,932,68
20170801|2017-06-21 03:30,21,932.25,932.75,931.75,932.75,187
20170801|2017-06-21 04:00,21,933.5,933.75,932.25,932.25,33
20170801|2017-06-21 04:30,21,932.5,933.75,932.5,933,17
20170801|2017-06-21 05:00,21,933,933.25,932.75,932.75,9
20170801|2017-06-21 05:30,21,932.75,932.75,931.75,931.75,30
20170801|2017-06-21 06:00,21,931.75,933.25,931.75,933.25,35
20170801|2017-06-21 06:30,21,933.5,933.5,931.75,933.25,40
20170801|2017-06-21 07:00,21,933,934,932.25,932.75,113
20170801|2017-06-21 07:30,21,932.25,932.5,932,932.25,30
20170801|2017-06-21 08:30,21,933,935.5,930.25,931,932
20170801|2017-06-21 09:00,21,931,931,926.75,927.5,2169
20170801|2017-06-21 09:30,21,927.75,928,925.75,927.75,1758
20170801|2017-06-21 10:00,21,927.5,929,926.5,928.75,702
20170801|2017-06-21 10:30,21,928.5,928.5,926.5,927.5,398
20170801|2017-06-21 11:00,21,927.25,928,926.25,927.25,885
20170801|2017-06-21 11:30,21,927,928.5,925.25,925.25,679
20170801|2017-06-21 12:00,21,925,926.5,923.75,925.25,904
20170801|2017-06-21 12:30,21,925.5,926.25,924,924.25,525
20170801|2017-06-21 13:00,21,924,924.5,921.25,924,1138
20170801|2017-06-21 19:00,22,923,924,921.25,922,434
20170801|2017-06-21 19:30,22,922,922.75,922,922.5,18
20170801|2017-06-21 20:00,22,922.5,923,921,921,64
20170801|2017-06-21 21:00,22,921,921.5,920.75,921.25,351
20170801|2017-06-21 21:30,22,921.25,923,921.25,922.75,106
20170801|2017-06-21 22:00,22,922.5,923.25,922.5,923.25,20
20170801|2017-06-21 22:30,22,923,923,922.5,922.5,15
20170801|2017-06-21 23:00,22,922.5,922.5,922,922.25,10
20170801|2017-06-21 23:30,22,922,922,921.75,921.75,14
20170801|2017-06-22 00:00,22,921.75,921.75,921.75,921.75,1
20170801|2017-06-22 00:30,22,921.5,922,921.5,922,4
20170801|2017-06-22 01:00,22,922.25,922.25,922.25,922.25,2
20170801|2017-06-22 01:30,22,922,922.25,922,922.25,12
20170801|2017-06-22 02:00,22,922,922,922,922,3
20170801|2017-06-22 02:30,22,922.25,922.25,922,922,6
20170801|2017-06-22 03:00,22,921.75,921.75,921.5,921.75,31
20170801|2017-06-22 03:30,22,921.25,921.25,920.25,920.25,65
20170801|2017-06-22 04:00,22,920.5,921,920.25,921,51
20170801|2017-06-22 04:30,22,921.25,922.75,921.25,922,100
20170801|2017-06-22 05:00,22,922.5,923.5,922.5,923.5,29
20170801|2017-06-22 05:30,22,923.25,924.5,921.5,922,50
20170801|2017-06-22 06:00,22,922.25,922.75,922.25,922.25,6
20170801|2017-06-22 06:30,22,922,922.25,921.75,921.75,24
20170801|2017-06-22 07:00,22,921.75,922.5,920.75,920.75,279
20170801|2017-06-22 07:30,22,920.5,920.5,919,919.25,433
20170801|2017-06-22 08:30,22,920.25,921.5,918.25,919.5,1610
20170801|2017-06-22 09:00,22,919.25,919.25,916.5,917,1780
20170801|2017-06-22 09:30,22,917,918.5,916,918.5,1270
20170801|2017-06-22 10:00,22,918.5,920,917.75,919.25,874
20170801|2017-06-22 10:30,22,919.25,920.5,918,919.75,554
20170801|2017-06-22 11:00,22,919.5,919.5,916.75,917,986
20170801|2017-06-22 11:30,22,917.25,917.5,916,916,876
20170801|2017-06-22 12:00,22,916,916,913.25,914,1968
20170801|2017-06-22 12:30,22,914.25,914.25,907.75,908.25,1923
20170801|2017-06-22 13:00,22,908,910.75,907,910.25,2326
20170801|2017-06-22 19:00,23,911.25,911.5,908.75,909.75,323
20170801|2017-06-22 19:30,23,909.75,910.25,909.75,910.25,38
20170801|2017-06-22 20:00,23,911,912.75,911,911.25,158
20170801|2017-06-22 20:30,23,911.25,911.25,910.75,911,26
20170801|2017-06-22 21:00,23,910.75,911,910.75,910.75,45
20170801|2017-06-22 21:30,23,910.5,910.75,910.5,910.5,9
20170801|2017-06-22 22:00,23,910.5,910.75,910.25,910.75,10
20170801|2017-06-22 22:30,23,910.75,910.75,910.5,910.5,5
20170801|2017-06-22 23:00,23,910.5,910.5,910.25,910.25,2
20170801|2017-06-22 23:30,23,911,911,910.75,911,8
20170801|2017-06-23 00:00,23,910.75,910.75,910.75,910.75,4
20170801|2017-06-23 00:30,23,911,911.25,910.25,911.25,103
20170801|2017-06-23 01:00,23,911.25,911.25,910.75,911,24
20170801|2017-06-23 01:30,23,911,912.5,911,912,135
20170801|2017-06-23 02:00,23,912.25,912.75,911.75,912.75,126
20170801|2017-06-23 02:30,23,913,913,912.25,912.25,25
20170801|2017-06-23 03:00,23,912.5,912.5,912.25,912.5,27
20170801|2017-06-23 03:30,23,912.5,912.75,912,912.75,74
20170801|2017-06-23 04:00,23,912.75,912.75,912.25,912.25,17
20170801|2017-06-23 04:30,23,912.25,913,912,912.75,67
20170801|2017-06-23 05:00,23,912.75,913,911.75,911.75,312
20170801|2017-06-23 05:30,23,912,912,911.75,911.75,70
20170801|2017-06-23 06:00,23,911.75,912.5,911.75,912.25,42
20170801|2017-06-23 06:30,23,912.25,912.5,911.75,911.75,124
20170801|2017-06-23 07:00,23,911.5,912.25,911.5,911.75,100
20170801|2017-06-23 07:30,23,911.75,912.25,911.25,912,108
20170801|2017-06-23 08:30,23,912,912,904.75,909.5,2551
20170801|2017-06-23 09:00,23,909.75,910.75,907,910,1138
20170801|2017-06-23 09:30,23,909.75,910.5,907.5,908.5,586
20170801|2017-06-23 10:00,23,908.5,909,906.25,908.25,1059
20170801|2017-06-23 10:30,23,908,908,906.25,907,931
20170801|2017-06-23 11:00,23,907.75,908,906,906.75,610
20170801|2017-06-23 11:30,23,906.75,907.25,905,906,602
20170801|2017-06-23 12:00,23,906,908,904.75,907.25,914
20170801|2017-06-23 12:30,23,907.25,908.75,904.5,905.75,1147
20170801|2017-06-23 13:00,23,905.75,910,905.5,909.5,1111
20170801|2017-06-25 19:00,26,908.5,912,908.25,911.25,417
20170801|2017-06-25 19:30,26,911,912.25,911,912,211
20170801|2017-06-25 20:00,26,912,914.5,911.75,913.75,658
20170801|2017-06-25 20:30,26,913.75,914.25,912.75,912.75,106
20170801|2017-06-25 21:00,26,912.75,914,912.75,913.5,169
20170801|2017-06-25 21:30,26,913.5,913.5,912.5,912.75,14
20170801|2017-06-25 22:00,26,912.75,913.5,912,913.5,52
20170801|2017-06-25 22:30,26,913.25,913.25,913.25,913.25,1
20170801|2017-06-25 23:00,26,913.25,913.25,913.25,913.25,7
20170801|2017-06-25 23:30,26,913,913,913,913,14
20170801|2017-06-26 00:00,26,913,913.25,913,913.25,17
20170801|2017-06-26 00:30,26,913,913.5,913,913,8
20170801|2017-06-26 01:00,26,913,913.25,912.5,912.75,58
20170801|2017-06-26 01:30,26,912.75,913.5,912.75,913.5,34
20170801|2017-06-26 02:00,26,913.5,913.75,913.25,913.25,27
20170801|2017-06-26 02:30,26,913.5,914,913,913.5,55
20170801|2017-06-26 03:00,26,912.75,912.75,912.25,912.25,78
20170801|2017-06-26 03:30,26,912.75,912.75,912.5,912.5,19
20170801|2017-06-26 04:00,26,912.75,913.5,912.75,913,97
20170801|2017-06-26 04:30,26,912.75,912.75,911.5,911.5,14
20170801|2017-06-26 05:00,26,911.25,911.5,911,911.5,17
20170801|2017-06-26 05:30,26,911.25,913,911.25,912.75,42
20170801|2017-06-26 06:00,26,912.75,912.75,912,912,4
20170801|2017-06-26 06:30,26,912,913,912,912,42
20170801|2017-06-26 07:00,26,911.75,912.75,911.75,912.75,59
20170801|2017-06-26 07:30,26,913,914.75,913,913.75,127
20170801|2017-06-26 08:30,26,913.5,914,910.5,911.25,991
20170801|2017-06-26 09:00,26,911.5,913,910,911,526
20170801|2017-06-26 09:30,26,911,912,910.25,910.75,445
20170801|2017-06-26 10:00,26,910.5,911,909.5,909.75,850
20170801|2017-06-26 10:30,26,909.5,911.25,908.25,911,1126
20170801|2017-06-26 11:00,26,911,911.25,908.25,909.5,405
20170801|2017-06-26 11:30,26,909.5,913.25,909,913,764
20170801|2017-06-26 12:00,26,913,916.25,912.75,912.75,1750
20170801|2017-06-26 12:30,26,913,914.25,911.5,913,646
20170801|2017-06-26 13:00,26,913.25,913.5,910,911,1063
20170801|2017-06-26 19:00,27,912,915,912,914,385
20170801|2017-06-26 19:30,27,914.25,914.75,914.25,914.75,96
20170801|2017-06-26 20:00,27,914.75,915.5,914.5,914.5,78
20170801|2017-06-26 20:30,27,914.5,914.75,914.5,914.75,25
20170801|2017-06-26 21:00,27,915.25,916.25,915.25,916,81
20170801|2017-06-26 21:30,27,916,916.25,915.5,916.25,108
20170801|2017-06-26 22:00,27,916.25,916.5,915.5,915.5,73
20170801|2017-06-26 22:30,27,915.75,915.75,915.5,915.75,7
20170801|2017-06-26 23:00,27,915.5,915.5,915,915,19
20170801|2017-06-26 23:30,27,915.25,915.5,915.25,915.5,4
20170801|2017-06-27 00:00,27,915.5,916.25,915.5,915.75,116
20170801|2017-06-27 00:30,27,916,916.75,915.25,915.25,15
20170801|2017-06-27 01:00,27,915,915.5,914.75,915,53
20170801|2017-06-27 01:30,27,915.5,917.5,915.5,917.5,729
20170801|2017-06-27 02:00,27,917.25,917.25,917,917,20
20170801|2017-06-27 02:30,27,916.75,917,916.75,916.75,7
20170801|2017-06-27 03:00,27,916.75,917,916.5,916.75,21
20170801|2017-06-27 03:30,27,916.75,917.5,916.75,917,42
20170801|2017-06-27 04:00,27,917.25,917.25,917,917,17
20170801|2017-06-27 04:30,27,916.75,920,916.75,919.75,287
20170801|2017-06-27 05:00,27,919.75,919.75,918.5,918.5,82
20170801|2017-06-27 05:30,27,918.5,919.75,918.5,919,90
20170801|2017-06-27 06:00,27,919,920.25,918.75,920.25,183
20170801|2017-06-27 06:30,27,920,921.75,919.25,919.75,454
20170801|2017-06-27 07:00,27,919.75,920.25,919,919.25,167
20170801|2017-06-27 07:30,27,919.25,919.5,918.5,918.5,100
20170801|2017-06-27 08:30,27,919,922.5,917.5,918.5,2427
20170801|2017-06-27 09:00,27,918.75,920,917.25,919,701
20170801|2017-06-27 09:30,27,919.25,920,918,920,699
20170801|2017-06-27 10:00,27,920,921,919.25,919.5,719
20170801|2017-06-27 10:30,27,919.25,920.25,918.25,918.75,903
20170801|2017-06-27 11:00,27,918.75,919.5,918.5,919.5,325
20170801|2017-06-27 11:30,27,919.5,919.75,917.25,917.25,712
20170801|2017-06-27 12:00,27,917.25,919.25,917,917.25,774
20170801|2017-06-27 12:30,27,917,917.25,915,915.25,1621
20170801|2017-06-27 13:00,27,915.25,917,914.5,916,1531
20170801|2017-06-27 19:00,28,918.5,918.5,916,918,1067
20170801|2017-06-27 19:30,28,918,918.5,918,918.5,161
20170801|2017-06-27 20:00,28,918.5,919,916.25,916.25,265
20170801|2017-06-27 20:30,28,916,918,916,917.25,58
20170801|2017-06-27 21:00,28,917.75,917.75,917.25,917.25,14
20170801|2017-06-27 21:30,28,917.5,917.5,916.5,917,136
20170801|2017-06-27 22:00,28,917.25,917.5,916.75,917.25,179
20170801|2017-06-27 22:30,28,917.25,917.25,916.75,917,45
20170801|2017-06-27 23:00,28,917.25,917.25,916.75,916.75,63
20170801|2017-06-27 23:30,28,917,917.25,917,917.25,32
20170801|2017-06-28 00:00,28,917.25,917.5,917,917.5,32
20170801|2017-06-28 00:30,28,917.5,918,917.25,917.5,162
20170801|2017-06-28 01:00,28,917.25,918.25,916.5,916.5,299
20170801|2017-06-28 01:30,28,916.5,917.75,916,917.75,612
20170801|2017-06-28 02:00,28,917,917.25,917,917,69
20170801|2017-06-28 02:30,28,917.25,917.25,917,917,3
20170801|2017-06-28 03:00,28,917,917,916.75,916.75,47
20170801|2017-06-28 03:30,28,917,917,916.75,916.75,22
20170801|2017-06-28 04:00,28,916.75,916.75,916.5,916.75,73
20170801|2017-06-28 04:30,28,916.75,918,916.75,917.75,85
20170801|2017-06-28 05:00,28,917.5,918,917.5,918,26
20170801|2017-06-28 05:30,28,918,918.25,918,918,21
20170801|2017-06-28 06:00,28,918,918.5,917,917,612
20170801|2017-06-28 06:30,28,917,917.75,916.75,917,344
20170801|2017-06-28 07:00,28,917,917.25,916,916.5,222
20170801|2017-06-28 07:30,28,916.5,918,916.5,917.5,269
20170801|2017-06-28 08:30,28,918.25,921,915.75,919.5,2932
20170801|2017-06-28 09:00,28,919.5,922,919.25,920.5,1206
20170801|2017-06-28 09:30,28,920.75,921.75,919.75,920.75,1047
20170801|2017-06-28 10:00,28,920.75,920.75,919,919.5,687
20170801|2017-06-28 10:30,28,919,919.5,917.25,919,842
20170801|2017-06-28 11:00,28,919,920,917.25,918,518
20170801|2017-06-28 11:30,28,917.75,918.5,916.5,917.5,440
20170801|2017-06-28 12:00,28,917.5,919,917,919,465
20170801|2017-06-28 12:30,28,919,920.5,917.75,919.5,586
20170801|2017-06-28 13:00,28,919.25,919.75,918,918.25,1610
20170801|2017-06-28 19:00,29,919,920.75,919,920.25,432
20170801|2017-06-28 19:30,29,920.25,920.75,920,920,66
20170801|2017-06-28 20:00,29,920.25,921.5,920,921.25,388
20170801|2017-06-28 20:30,29,921.5,922,921.25,921.75,218
20170801|2017-06-28 21:00,29,921.75,922,921.75,921.75,280
20170801|2017-06-28 21:30,29,921.75,922.25,921.75,922,192
20170801|2017-06-28 22:00,29,921.75,923.5,921.75,922.75,693
20170801|2017-06-28 22:30,29,922.75,924.5,922.75,924.5,106
20170801|2017-06-28 23:00,29,924.5,925,924.5,924.5,140
20170801|2017-06-28 23:30,29,924.25,924.25,923.25,923.25,111
20170801|2017-06-29 00:00,29,923.5,924,923.5,924,4
20170801|2017-06-29 00:30,29,923.75,924,923,923,85
20170801|2017-06-29 01:00,29,923.25,924.5,923.25,924.5,24
20170801|2017-06-29 01:30,29,924.25,924.75,923.75,924.25,275
20170801|2017-06-29 02:00,29,924,924.25,923.5,923.75,29
20170801|2017-06-29 02:30,29,923.5,923.5,923.25,923.5,13
20170801|2017-06-29 03:00,29,923.25,923.5,923.25,923.5,12
20170801|2017-06-29 03:30,29,923.75,923.75,923.25,923.25,10
20170801|2017-06-29 04:00,29,923.5,924,923.25,923.75,18
20170801|2017-06-29 04:30,29,924,924.25,924,924,40
20170801|2017-06-29 05:00,29,924,924.25,923.75,924.25,59
20170801|2017-06-29 05:30,29,924.5,924.5,924,924,14
20170801|2017-06-29 06:00,29,924,925,924,924.75,120
20170801|2017-06-29 06:30,29,924.75,924.75,924,924.5,92
20170801|2017-06-29 07:00,29,924.75,925,924,924.25,412
20170801|2017-06-29 07:30,29,924.25,925.25,923.75,925,249
20170801|2017-06-29 08:30,29,925,932.5,925,929.75,5947
20170801|2017-06-29 09:00,29,929.75,930,923.25,924.5,3829
20170801|2017-06-29 09:30,29,924.5,925,923.25,924.75,1426
20170801|2017-06-29 10:00,29,925,925.75,922.75,924.25,1776
20170801|2017-06-29 10:30,29,924.75,928,924,927.75,2001
20170801|2017-06-29 11:00,29,927.75,928.25,926.25,926.5,2532
20170801|2017-06-29 11:30,29,926.5,926.75,924,925.25,2030
20170801|2017-06-29 12:00,29,925.25,926.25,923,923,1407
20170801|2017-06-29 12:30,29,923,923.25,919.75,921.5,1898
20170801|2017-06-29 13:00,29,921.25,922.75,920,920.75,2531
20170801|2017-06-29 19:00,30,920,922,920,921.75,451
20170801|2017-06-29 19:30,30,921.5,921.75,921,921.75,39
20170801|2017-06-29 20:00,30,921.75,922.25,917.75,917.75,300
20170801|2017-06-29 20:30,30,917.75,919.75,917.5,919.75,194
20170801|2017-06-29 21:00,30,920,921.75,919.5,920.25,265
20170801|2017-06-29 21:30,30,920,922.25,920,922.25,217
20170801|2017-06-29 22:00,30,922.25,922.25,921.25,921.25,245
20170801|2017-06-29 22:30,30,921.75,923.25,921.75,922.75,113
20170801|2017-06-29 23:00,30,922.5,923.25,922.5,923.25,31
20170801|2017-06-29 23:30,30,922.75,923,922,922.75,37
20170801|2017-06-30 00:00,30,922.75,922.75,922.75,922.75,1
20170801|2017-06-30 00:30,30,922.5,923.5,922.5,922.75,64
20170801|2017-06-30 01:00,30,923,923,921,921,142
20170801|2017-06-30 01:30,30,921.5,923.25,921.5,923.25,210
20170801|2017-06-30 02:00,30,923,924,922,923.75,178
20170801|2017-06-30 02:30,30,923.25,923.75,922.5,923.75,49
20170801|2017-06-30 03:00,30,924,926.75,923.75,926,587
20170801|2017-06-30 03:30,30,925.75,926.75,925.75,926,48
20170801|2017-06-30 04:00,30,926,926.25,925.5,925.5,30
20170801|2017-06-30 04:30,30,925.25,925.5,924.75,925.5,64
20170801|2017-06-30 05:00,30,925.5,926,925,925,65
20170801|2017-06-30 05:30,30,924.75,925.5,924.5,925.5,21
20170801|2017-06-30 06:00,30,925.5,926.25,925.25,926,143
20170801|2017-06-30 06:30,30,925.75,926.5,925.5,926.5,315
20170801|2017-06-30 07:00,30,926.5,926.5,924.25,925.25,503
20170801|2017-06-30 07:30,30,925.75,925.75,924.25,924.5,103
20170801|2017-06-30 08:30,30,924.25,928,923.75,925.5,3232
20170801|2017-06-30 09:00,30,926,927.5,925.5,925.5,2450
20170801|2017-06-30 09:30,30,925.75,926.5,922,923,1869
20170801|2017-06-30 10:00,30,923,923.75,922,923,984
20170801|2017-06-30 10:30,30,923.5,924.75,919.25,921,2664
20170801|2017-06-30 11:00,30,921,946.75,921,941.5,13648
20170801|2017-06-30 11:30,30,941.5,950.5,941.5,950,5802
20170801|2017-06-30 12:00,30,950,950.5,946.75,949.5,3590
20170801|2017-06-30 12:30,30,949.5,950.5,944.25,944.5,4658
20170801|2017-06-30 13:00,30,944.75,948.75,944.25,945,5512
20170801|2017-07-02 19:00,3,955,970,955,967,4393
20170801|2017-07-02 19:30,3,967,967.25,962.75,962.75,865
20170801|2017-07-02 20:00,3,962.75,965.5,961.5,964.25,633
20170801|2017-07-02 20:30,3,964.75,965,962.25,964.25,262
20170801|2017-07-02 21:00,3,964.25,964.25,963,963,57
20170801|2017-07-02 21:30,3,963.25,964.25,963,964.25,31
20170801|2017-07-02 22:00,3,964.5,964.5,962.25,962.75,122
20170801|2017-07-02 22:30,3,963,963.25,962.75,962.75,18
20170801|2017-07-02 23:00,3,962.75,964.5,962.75,963.75,55
20170801|2017-07-02 23:30,3,963.5,963.5,962.75,963,60
20170801|2017-07-03 00:00,3,963.75,964.75,963.75,964.75,45
20170801|2017-07-03 00:30,3,964.5,965,964,964.25,116
20170801|2017-07-03 01:00,3,964,964.75,963.75,964.25,48
20170801|2017-07-03 01:30,3,964.75,965,964.25,964.75,122
20170801|2017-07-03 02:00,3,964.75,965,964,964,172
20170801|2017-07-03 02:30,3,964,965,964,964.5,105
20170801|2017-07-03 03:00,3,964.75,967,964.75,967,682
20170801|2017-07-03 03:30,3,966.5,967,964.75,966.25,75
20170801|2017-07-03 04:00,3,966.5,967.25,966.25,967.25,116
20170801|2017-07-03 04:30,3,967.5,968,966.5,967.75,173
20170801|2017-07-03 05:00,3,967.75,968.75,967.5,967.75,149
20170801|2017-07-03 05:30,3,967.5,969,966.25,968.25,217
20170801|2017-07-03 06:00,3,967.75,969.25,965,966.5,623
20170801|2017-07-03 06:30,3,966,967,964.5,966.75,291
20170801|2017-07-03 07:00,3,967,968.75,965.25,968,539
20170801|2017-07-03 07:30,3,968,968.75,967,968.25,430
20170801|2017-07-03 08:30,3,968.25,971.75,963.75,965.25,7391
20170801|2017-07-03 09:00,3,965.25,969,964.25,968.25,2537
20170801|2017-07-03 09:30,3,968.25,969.75,967.25,968,2547
20170801|2017-07-03 10:00,3,968.25,974,967.75,972.75,4276
20170801|2017-07-03 10:30,3,973,980.75,973,974.25,4610
20170801|2017-07-03 11:00,3,974.75,980,966.5,968.25,5912
20170801|2017-07-03 11:30,3,968,971.25,965,970,4886
20170801|2017-07-03 12:00,3,970,970.5,968,969.75,568
20170801|2017-07-05 08:30,5,975.75,986.5,975.75,978.5,10930
20170801|2017-07-05 09:00,5,978.5,984.75,978.5,979.25,3733
20170801|2017-07-05 09:30,5,979.25,982,974,975.75,3476
20170801|2017-07-05 10:00,5,976.25,981.25,975.75,981.25,2160
20170801|2017-07-05 10:30,5,981.5,982.5,969.25,976.75,4175
20170801|2017-07-05 11:00,5,976.5,979.5,975.25,977,1633
20170801|2017-07-05 11:30,5,977,978.5,976,978,1963
20170801|2017-07-05 12:00,5,978,980.75,977,979.75,1842
20170801|2017-07-05 12:30,5,979.75,981,978.5,979.25,1496
20170801|2017-07-05 13:00,5,979.25,983.25,977.75,982.75,2655
20170801|2017-07-05 19:00,6,983.75,984,980.25,983.25,967
20170801|2017-07-05 19:30,6,983.5,984.25,981.75,982.5,222
20170801|2017-07-05 20:00,6,982.75,983.25,979,980.25,767
20170801|2017-07-05 20:30,6,980.75,982.75,979.5,979.5,1006
20170801|2017-07-05 21:00,6,979.75,979.75,973.5,975.25,376
20170801|2017-07-05 21:30,6,975.75,980,975.5,979.25,157
20170801|2017-07-05 22:00,6,980,980.5,978.25,979.5,145
20170801|2017-07-05 22:30,6,980.25,981,978.5,979,72
20170801|2017-07-05 23:00,6,978.75,978.75,978.25,978.5,14
20170801|2017-07-05 23:30,6,978.25,979.5,978,979.5,29
20170801|2017-07-06 00:00,6,979.25,980,978.5,980,59
20170801|2017-07-06 00:30,6,979.75,980,978.5,979.5,304
20170801|2017-07-06 01:00,6,979.75,979.75,979,979,145
20170801|2017-07-06 01:30,6,979,979.25,978.25,978.5,13
20170801|2017-07-06 02:00,6,978.25,979.25,977.5,978.5,37
20170801|2017-07-06 02:30,6,978.75,978.75,976,976.75,70
20170801|2017-07-06 03:00,6,976.5,978,976.25,977.5,62
20170801|2017-07-06 03:30,6,976.75,977.25,975.5,976.75,210
20170801|2017-07-06 04:00,6,976.25,976.25,975,975.75,220
20170801|2017-07-06 04:30,6,975.25,975.5,975.25,975.5,176
20170801|2017-07-06 05:00,6,975.25,977.5,975.25,977,132
20170801|2017-07-06 05:30,6,977,978.25,975.5,978.25,90
20170801|2017-07-06 06:00,6,978.25,978.75,976.25,976.75,96
20170801|2017-07-06 06:30,6,977.25,979.75,976.75,977.25,143
20170801|2017-07-06 07:00,6,977.5,978.25,976.75,977.75,266
20170801|2017-07-06 07:30,6,977.5,978.25,976,976.75,193
20170801|2017-07-06 08:30,6,975.25,984,975.25,980.5,4152
20170801|2017-07-06 09:00,6,980.25,983.25,980.25,982.25,1749
20170801|2017-07-06 09:30,6,982.25,982.5,978.5,980,1587
20170801|2017-07-06 10:00,6,980.25,981.5,979,979.25,1401
20170801|2017-07-06 10:30,6,979.75,982.75,979.25,979.75,1821
20170801|2017-07-06 11:00,6,979.5,985.5,978.5,983.75,2149
20170801|2017-07-06 11:30,6,983.75,987.5,982.25,984.5,2234
20170801|2017-07-06 12:00,6,984.5,985.25,982.25,983.75,1580
20170801|2017-07-06 12:30,6,983.5,985.75,981,981.5,1799
20170801|2017-07-06 13:00,6,981.25,987,980.5,985,2007
20170801|2017-07-06 19:00,7,985,986.25,983.75,985.5,822
20170801|2017-07-06 19:30,7,985.5,988.5,985.5,988.5,409
20170801|2017-07-06 20:00,7,988,988.75,987.25,988.5,647
20170801|2017-07-06 20:30,7,988.5,989,988,988.75,191
20170801|2017-07-06 21:00,7,988.25,989.25,988.25,989.25,117
20170801|2017-07-06 21:30,7,989,989.25,988.75,989,15
20170801|2017-07-06 22:00,7,989,989,986.75,987.75,253
20170801|2017-07-06 22:30,7,987.75,988.25,987.75,988.25,26
20170801|2017-07-06 23:00,7,987.75,988.25,987.75,988,7
20170801|2017-07-06 23:30,7,988,988,987.25,987.25,20
20170801|2017-07-07 00:00,7,987.25,987.5,986.75,986.75,75
20170801|2017-07-07 00:30,7,986.75,987,985.75,986.75,102
20170801|2017-07-07 01:00,7,986.75,987,985.5,986,89
20170801|2017-07-07 01:30,7,985.75,986.5,985.5,985.5,23
20170801|2017-07-07 02:00,7,985.5,985.75,984.25,985.75,76
20170801|2017-07-07 02:30,7,986,986.25,983.5,984.5,414
20170801|2017-07-07 03:00,7,984.5,985.75,984.25,985.25,146
20170801|2017-07-07 03:30,7,985.5,985.5,984.25,984.25,7
20170801|2017-07-07 04:00,7,984,984,983.5,983.5,69
20170801|2017-07-07 04:30,7,984,985,983,985,60
20170801|2017-07-07 05:00,7,985,985,983.25,983.5,67
20170801|2017-07-07 05:30,7,983.5,984,983.25,983.25,168
20170801|2017-07-07 06:00,7,983.5,984,983.25,984,128
20170801|2017-07-07 06:30,7,984.5,986.25,984.25,985.75,355
20170801|2017-07-07 07:00,7,986.25,990,985.75,988,901
20170801|2017-07-07 07:30,7,988.75,990.25,988.25,989,397
20170801|2017-07-07 08:30,7,989.25,998,989.25,996,4453
20170801|2017-07-07 09:00,7,996,998,993.75,994.75,2509
20170801|2017-07-07 09:30,7,994.75,996.75,993.75,994.75,1728
20170801|2017-07-07 10:00,7,994.75,999.5,994.5,998.5,2882
20170801|2017-07-07 10:30,7,998.75,1003.5,998.25,1003,3123
20170801|2017-07-07 11:00,7,1003,1003.25,998.75,999.25,3027
20170801|2017-07-07 11:30,7,999.75,1000.75,996.5,998,2430
20170801|2017-07-07 12:00,7,998.25,1000,996,999,1720
20170801|2017-07-07 12:30,7,999.25,1001,998,999.75,2189
20170801|2017-07-07 13:00,7,999.75,1002,996.75,997.75,2775
20170801|2017-07-09 19:00,10,1010,1023,1010,1019.5,4303
20170801|2017-07-09 19:30,10,1019.75,1021.75,1019.25,1019.25,348
20170801|2017-07-09 20:00,10,1019.25,1021,1017.75,1018.75,960
20170801|2017-07-09 20:30,10,1018.75,1019,1018,1019,274
20170801|2017-07-09 21:00,10,1018.75,1020,1018.5,1019.25,122
20170801|2017-07-09 21:30,10,1019.5,1021,1019.25,1020.75,120
20170801|2017-07-09 22:00,10,1021,1021.25,1020,1021,59
20170801|2017-07-09 22:30,10,1021,1021,1020.5,1020.5,54
20170801|2017-07-09 23:00,10,1020.75,1020.75,1020,1020.25,25
20170801|2017-07-09 23:30,10,1019.75,1020.25,1019.75,1019.75,52
20170801|2017-07-10 00:00,10,1020,1021,1020,1021,38
20170801|2017-07-10 00:30,10,1021,1024,1021,1022.25,364
20170801|2017-07-10 01:00,10,1021.75,1021.75,1020.25,1020.75,311
20170801|2017-07-10 01:30,10,1021,1021,1019.75,1020,113
20170801|2017-07-10 02:00,10,1020.25,1022,1020,1022,193
20170801|2017-07-10 02:30,10,1022.25,1024.75,1022.25,1024.25,177
20170801|2017-07-10 03:00,10,1023.5,1024.75,1023.25,1023.75,114
20170801|2017-07-10 03:30,10,1024.25,1025.75,1024,1025.75,137
20170801|2017-07-10 04:00,10,1025.5,1025.75,1023.5,1023.75,182
20170801|2017-07-10 04:30,10,1023.5,1023.5,1022.25,1023,337
20170801|2017-07-10 05:00,10,1023,1024.25,1022,1022.25,274
20170801|2017-07-10 05:30,10,1022.25,1023.25,1021,1021.75,371
20170801|2017-07-10 06:00,10,1021.5,1021.75,1020.75,1020.75,165
20170801|2017-07-10 06:30,10,1021,1021.25,1016.75,1017.5,760
20170801|2017-07-10 07:00,10,1017.25,1019.5,1017.25,1019.5,550
20170801|2017-07-10 07:30,10,1019.5,1021.5,1019,1020.5,278
20170801|2017-07-10 08:30,10,1020.25,1023.5,1017,1019,4104
20170801|2017-07-10 09:00,10,1019.25,1024.25,1019,1023,2870
20170801|2017-07-10 09:30,10,1023.25,1025,1021.25,1024.75,1396
20170801|2017-07-10 10:00,10,1024.5,1025.25,1021,1022.5,1159
20170801|2017-07-10 10:30,10,1022.75,1025.5,1022,1022.75,2442
20170801|2017-07-10 11:00,10,1023,1025,1022.25,1025,1416
20170801|2017-07-10 11:30,10,1025,1029.5,1024.75,1028,1976
20170801|2017-07-10 12:00,10,1027.75,1028.75,1023,1025.75,1752
20170801|2017-07-10 12:30,10,1026,1026.5,1023.5,1025.5,1281
20170801|2017-07-10 13:00,10,1025.5,1026.5,1023.75,1025.5,2170
20170801|2017-07-10 19:00,11,1026.25,1032.5,1026.25,1029.5,1453
20170801|2017-07-10 19:30,11,1029.75,1032.25,1029,1030.75,305
20170801|2017-07-10 20:00,11,1031.25,1032.25,1030,1032,245
20170801|2017-07-10 20:30,11,1032,1032,1030,1030,208
20170801|2017-07-10 21:00,11,1030.25,1030.5,1029,1029.25,176
20170801|2017-07-10 21:30,11,1029.25,1029.75,1029,1029.5,64
20170801|2017-07-10 22:00,11,1029.25,1029.5,1026,1026.5,268
20170801|2017-07-10 22:30,11,1026.5,1026.5,1025.25,1025.25,91
20170801|2017-07-10 23:00,11,1025,1026.25,1024.25,1026.25,101
20170801|2017-07-10 23:30,11,1026.75,1026.75,1024,1024.25,89
20170801|2017-07-11 00:00,11,1024.75,1025.25,1024,1024.25,69
20170801|2017-07-11 00:30,11,1023.75,1023.75,1014,1015.5,616
20170801|2017-07-11 01:00,11,1014.5,1020.25,1014.25,1019.75,359
20170801|2017-07-11 01:30,11,1019.5,1024,1019.5,1023,148
20170801|2017-07-11 02:00,11,1023,1023,1021.5,1021.5,62
20170801|2017-07-11 02:30,11,1021.75,1023.75,1021.5,1021.5,79
20170801|2017-07-11 03:00,11,1022,1022,1018.25,1018.25,181
20170801|2017-07-11 03:30,11,1019,1019.25,1017.25,1017.75,84
20170801|2017-07-11 04:00,11,1018,1019.25,1018,1018.5,63
20170801|2017-07-11 04:30,11,1018.5,1018.75,1016.5,1016.75,152
20170801|2017-07-11 05:00,11,1017,1017.75,1015.75,1016,156
20170801|2017-07-11 05:30,11,1016.5,1017.75,1014,1014.25,616
20170801|2017-07-11 06:00,11,1014.5,1015.75,1008,1012.5,1014
20170801|2017-07-11 06:30,11,1012.75,1014,1009.75,1010,691
20170801|2017-07-11 07:00,11,1010,1019.25,1009.5,1015.75,975
20170801|2017-07-11 07:30,11,1016,1016,1014,1014.5,120
20170801|2017-07-11 08:30,11,1016,1021.25,1016,1019.75,2467
20170801|2017-07-11 09:00,11,1020,1021,1017.25,1020.5,1570
20170801|2017-07-11 09:30,11,1020.5,1025.25,1020.5,1024,2568
20170801|2017-07-11 10:00,11,1023.75,1027.25,1023.5,1026.5,1810
20170801|2017-07-11 10:30,11,1026.5,1027.75,1023.25,1025,1046
20170801|2017-07-11 11:00,11,1024.75,1026.5,1022,1024.25,1097
20170801|2017-07-11 11:30,11,1024.5,1029.25,1023,1028.75,1617
20170801|2017-07-11 12:00,11,1028.75,1029.75,1027.25,1028.75,1690
20170801|2017-07-11 12:30,11,1028.75,1030.5,1027.5,1028,2260
20170801|2017-07-11 13:00,11,1028,1029.75,1027.25,1028,2162
20170801|2017-07-11 19:00,12,1026.75,1028.5,1025.25,1027.75,639
20170801|2017-07-11 19:30,12,1028,1028.25,1027.25,1027.5,112
20170801|2017-07-11 20:00,12,1027.5,1027.5,1024,1026,443
20170801|2017-07-11 20:30,12,1025.5,1026.25,1024.75,1025.75,117
20170801|2017-07-11 21:00,12,1026,1027.25,1024.25,1025.25,148
20170801|2017-07-11 21:30,12,1025.5,1025.5,1024,1025,84
20170801|2017-07-11 22:00,12,1025.5,1026,1024.75,1025.25,83
20170801|2017-07-11 22:30,12,1025.5,1026,1025,1025.75,48
20170801|2017-07-11 23:00,12,1025.75,1026,1024.75,1025.75,26
20170801|2017-07-11 23:30,12,1025.25,1025.25,1025.25,1025.25,5
20170801|2017-07-12 00:00,12,1025.25,1025.5,1025.25,1025.5,7
20170801|2017-07-12 00:30,12,1025.25,1025.5,1023.25,1023.5,446
20170801|2017-07-12 01:00,12,1023.25,1024.25,1022.5,1023.5,326
20170801|2017-07-12 01:30,12,1024,1024.75,1023.75,1024,655
20170801|2017-07-12 02:00,12,1023.75,1025,1023.5,1024.75,12
20170801|2017-07-12 02:30,12,1024.5,1024.5,1020.5,1021.25,165
20170801|2017-07-12 03:00,12,1022.5,1023.25,1021.5,1022.75,69
20170801|2017-07-12 03:30,12,1023,1024.25,1022,1022,51
20170801|2017-07-12 04:00,12,1021.75,1022.75,1020.5,1022.5,117
20170801|2017-07-12 04:30,12,1023,1023,1019.75,1020,99
20170801|2017-07-12 05:00,12,1020,1021.5,1020,1020.75,32
20170801|2017-07-12 05:30,12,1021.25,1021.75,1018.25,1019.5,224
20170801|2017-07-12 06:00,12,1020,1020.25,1018.25,1019.5,138
20170801|2017-07-12 06:30,12,1019.25,1019.25,1017.5,1017.5,435
20170801|2017-07-12 07:00,12,1017.5,1020.5,1016.25,1020.25,758
20170801|2017-07-12 07:30,12,1020.25,1022,1020.25,1020.75,191
20170801|2017-07-12 08:30,12,1023,1024.5,1017.5,1024,3887
20170801|2017-07-12 09:00,12,1024.25,1025.5,1019.5,1022.75,2657
20170801|2017-07-12 09:30,12,1022.75,1024.5,1022.5,1024,969
20170801|2017-07-12 10:00,12,1024,1026,1022.25,1023,1241
20170801|2017-07-12 10:30,12,1023,1024.5,1021.25,1023.75,1481
20170801|2017-07-12 11:00,12,1025,1031,1017,1028,3818
20170801|2017-07-12 11:30,12,1028.25,1029.75,1010.5,1015.25,4763
20170801|2017-07-12 12:00,12,1015.5,1018,1013,1015.25,1255
20170801|2017-07-12 12:30,12,1014.75,1020.5,1014.75,1020,1284
20170801|2017-07-12 13:00,12,1020.5,1022.5,1018.75,1022.25,1710
20170801|2017-07-12 19:00,13,1015,1015.75,1005.5,1010.75,1748
20170801|2017-07-12 19:30,13,1011,1011.25,1006,1007.25,355
20170801|2017-07-12 20:00,13,1007,1007.75,1004.5,1005.25,996
20170801|2017-07-12 20:30,13,1005,1006,1005,1005.75,105
20170801|2017-07-12 21:00,13,1006,1006,1005.25,1005.25,121
20170801|2017-07-12 21:30,13,1005.25,1005.75,1002.5,1003.5,727
20170801|2017-07-12 22:00,13,1003.5,1004.25,1002.75,1004.25,158
20170801|2017-07-12 22:30,13,1004,1004,1002.75,1003.5,64
20170801|2017-07-12 23:00,13,1003.75,1006,1003.5,1004.75,117
20170801|2017-07-12 23:30,13,1005,1006.75,1005,1006.75,86
20170801|2017-07-13 00:00,13,1006.5,1006.75,1005.75,1006.25,16
20170801|2017-07-13 00:30,13,1006.25,1006.5,1002.5,1002.75,244
20170801|2017-07-13 01:00,13,1003,1004,1002.5,1003.75,186
20170801|2017-07-13 01:30,13,1004,1006.25,1004,1005.5,51
20170801|2017-07-13 02:00,13,1005.75,1008,1005.5,1005.75,132
20170801|2017-07-13 02:30,13,1005.25,1005.75,1005,1005,32
20170801|2017-07-13 03:00,13,1005,1005.25,1004.75,1005.25,55
20170801|2017-07-13 03:30,13,1005,1005.75,1005,1005.75,28
20170801|2017-07-13 04:00,13,1006,1006.25,1004.5,1004.75,108
20170801|2017-07-13 04:30,13,1004.5,1004.75,1003.25,1003.25,231
20170801|2017-07-13 05:00,13,1003,1003.5,1001.5,1002.75,512
20170801|2017-07-13 05:30,13,1003,1003.25,1002.25,1002.25,97
20170801|2017-07-13 06:00,13,1002.25,1002.5,1001.5,1001.75,101
20170801|2017-07-13 06:30,13,1001.5,1002,1001,1001.25,156
20170801|2017-07-13 07:00,13,1001.5,1003.25,999,999.75,504
20170801|2017-07-13 07:30,13,1000,1000.5,996.75,997.5,818
20170801|2017-07-13 08:30,13,998.75,999.75,992.5,999.25,4846
20170801|2017-07-13 09:00,13,999,1001,995,995.25,1834
20170801|2017-07-13 09:30,13,995.5,996.5,992.5,994,2247
20170801|2017-07-13 10:00,13,994.5,995.5,991,992,2228
20170801|2017-07-13 10:30,13,992,998,991.25,998,1331
20170801|2017-07-13 11:00,13,998,998,988.75,989.75,2048
20170801|2017-07-13 11:30,13,989.75,990,982,983.75,2438
20170801|2017-07-13 12:00,13,983.75,985,981,984,1520
20170801|2017-07-13 12:30,13,983.5,983.75,977.5,981.5,1939
20170801|2017-07-13 13:00,13,981.5,981.5,974.5,976,2551
20170801|2017-07-13 19:00,14,976.25,976.25,972.25,975.75,686
20170801|2017-07-13 19:30,14,975.75,976.5,974.25,976.25,391
20170801|2017-07-13 20:00,14,976.5,978.25,974.25,974.25,290
20170801|2017-07-13 20:30,14,974,976.75,973.25,976.75,133
20170801|2017-07-13 21:00,14,976.75,977.5,972.75,973.5,153
20170801|2017-07-13 21:30,14,974,976.75,974,975.75,96
20170801|2017-07-13 22:00,14,975.25,976,975.25,976,20
20170801|2017-07-13 22:30,14,975.5,976,975.5,976,81
20170801|2017-07-13 23:00,14,976,976.25,975.75,976,110
20170801|2017-07-13 23:30,14,976.25,977.5,976.25,976.5,85
20170801|2017-07-14 00:00,14,977.25,977.25,976.75,977,14
20170801|2017-07-14 00:30,14,977.5,978.5,977.25,978,32
20170801|2017-07-14 01:00,14,978,978.5,977.75,978.5,131
20170801|2017-07-14 01:30,14,978.5,979.75,978.5,979.5,242
20170801|2017-07-14 02:00,14,979.25,980.25,979.25,980.25,151
20170801|2017-07-14 02:30,14,980.25,980.25,979.25,979.75,97
20170801|2017-07-14 03:00,14,979.75,980,979.25,980,21
20170801|2017-07-14 03:30,14,980,980.5,979.75,980.25,136
20170801|2017-07-14 04:00,14,980.25,980.5,980.25,980.25,321
20170801|2017-07-14 04:30,14,980.25,981,979.5,979.5,377
20170801|2017-07-14 05:00,14,979,982.75,977.75,982.5,885
20170801|2017-07-14 05:30,14,982.75,984,982.25,982.5,340
20170801|2017-07-14 06:00,14,982.5,984.25,982.25,983.5,300
20170801|2017-07-14 06:30,14,983.5,984,982,982.25,278
20170801|2017-07-14 07:00,14,982,983,980.75,982.75,361
20170801|2017-07-14 07:30,14,982.75,983,980.75,982,423
20170801|2017-07-14 08:30,14,982.5,988.25,980.25,986.5,3329
20170801|2017-07-14 09:00,14,986.75,990.5,984.5,990.5,1854
20170801|2017-07-14 09:30,14,990.5,991,987.25,990.75,1372
20170801|2017-07-14 10:00,14,990.75,992,987.75,989.5,1458
20170801|2017-07-14 10:30,14,989.5,990.25,986.5,990,957
20170801|2017-07-14 11:00,14,990.25,990.5,985.75,987.25,1435
20170801|2017-07-14 11:30,14,987.5,989.25,984.75,987.25,1715
20170801|2017-07-14 12:00,14,987.25,989.5,986.25,986.25,616
20170801|2017-07-14 12:30,14,986.75,988.25,985,986,817
20170801|2017-07-14 13:00,14,986.75,990.5,985.75,990,1765
20170801|2017-07-16 19:00,17,989,989.25,981.75,983.75,1198
20170801|2017-07-16 19:30,17,983.25,985,981.75,984.75,383
20170801|2017-07-16 20:00,17,985,986.5,983,984.25,334
20170801|2017-07-16 20:30,17,984.25,984.5,983.25,984.5,116
20170801|2017-07-16 21:00,17,984.75,984.75,983.75,984.5,29
20170801|2017-07-16 21:30,17,984.75,985.5,984.25,985.25,43
20170801|2017-07-16 22:00,17,985.75,986.75,985.25,986.75,33
20170801|2017-07-16 22:30,17,986,986,985.5,985.5,7
20170801|2017-07-16 23:00,17,985.25,985.25,985.25,985.25,2
20170801|2017-07-16 23:30,17,985,985.5,985,985.25,22
20170801|2017-07-17 00:00,17,985,985.25,984.75,985.25,13
20170801|2017-07-17 00:30,17,985.75,986.75,984.25,984.25,36
20170801|2017-07-17 01:00,17,984.5,984.5,983,983.25,41
20170801|2017-07-17 01:30,17,983.25,984,982.75,983.75,43
20170801|2017-07-17 02:00,17,983.25,983.5,983,983.25,18
20170801|2017-07-17 02:30,17,983,984,982.75,983.25,35
20170801|2017-07-17 03:00,17,983.25,985.75,982.75,985,135
20170801|2017-07-17 03:30,17,985.25,986.25,984.25,985,152
20170801|2017-07-17 04:00,17,985,985.25,984.5,984.5,66
20170801|2017-07-17 04:30,17,984.75,987,984.25,987,114
20170801|2017-07-17 05:00,17,986.75,988.75,985.5,988.5,122
20170801|2017-07-17 05:30,17,988.5,989,987,988.25,122
20170801|2017-07-17 06:00,17,987.75,995,987.5,993,500
20170801|2017-07-17 06:30,17,992.5,993.25,990.25,993,288
20170801|2017-07-17 07:00,17,993,994.75,991,992.25,328
20170801|2017-07-17 07:30,17,992.5,993.5,992,993,53
20170801|2017-07-17 08:30,17,992.75,994.5,985,989,2469
20170801|2017-07-17 09:00,17,989.75,989.75,985,987,1028
20170801|2017-07-17 09:30,17,987.25,991,986.75,989.75,627
20170801|2017-07-17 10:00,17,990.25,993.5,989.25,993.25,899
20170801|2017-07-17 10:30,17,993.25,994.5,991.25,993.5,883
20170801|2017-07-17 11:00,17,993.25,994.75,987.5,990,1344
20170801|2017-07-17 11:30,17,990,990.75,985.25,988,817
20170801|2017-07-17 12:00,17,988,988,982.25,983.5,1045
20170801|2017-07-17 12:30,17,983.75,984.75,982.75,983.25,551
20170801|2017-07-17 13:00,17,983.5,986,983,985.5,958
20170801|2017-07-17 19:00,18,997.25,1000,993.75,997.25,1609
20170801|2017-07-17 19:30,18,997,1000.25,996.75,997,504
20170801|2017-07-17 20:00,18,997,997,993.5,994.5,445
20170801|2017-07-17 20:30,18,994,995,993.25,994.5,93
20170801|2017-07-17 21:00,18,995,995,992,993,148
20170801|2017-07-17 21:30,18,993,995,993,993.5,67
20170801|2017-07-17 22:00,18,993.25,993.5,991.75,992,84
20170801|2017-07-17 22:30,18,992.25,992.75,992,992,30
20170801|2017-07-17 23:00,18,992.5,993.75,992.5,992.75,17
20170801|2017-07-17 23:30,18,992.5,992.5,992.25,992.25,9
20170801|2017-07-18 00:00,18,992.5,992.75,992.25,992.25,13
20170801|2017-07-18 00:30,18,992,992,987.25,987.5,460
20170801|2017-07-18 01:00,18,987.5,989.75,987.25,989.5,37
20170801|2017-07-18 01:30,18,989,990.5,987.75,990.5,90
20170801|2017-07-18 02:00,18,990.75,991,989.75,990.5,104
20170801|2017-07-18 02:30,18,991,991.5,990.75,991.25,123
20170801|2017-07-18 03:00,18,991.5,994.25,991.5,994,141
20170801|2017-07-18 03:30,18,994.5,995,993,993.75,87
20170801|2017-07-18 04:00,18,993.5,994.75,993,994.25,84
20170801|2017-07-18 04:30,18,994.25,996,993.25,996,375
20170801|2017-07-18 05:00,18,995.75,999.75,995.5,999.75,526
20170801|2017-07-18 05:30,18,999.5,999.5,997.5,998.5,97
20170801|2017-07-18 06:00,18,998.5,1002.5,998.25,999.75,500
20170801|2017-07-18 06:30,18,999.5,1000,998,998.75,458
20170801|2017-07-18 07:00,18,998.75,1001.5,998,998.75,414
20170801|2017-07-18 07:30,18,998.5,999.75,997.5,999,188
20170801|2017-07-18 08:30,18,999.75,1004.25,999,1001,2660
20170801|2017-07-18 09:00,18,1000.75,1003.5,999.75,1001,891
20170801|2017-07-18 09:30,18,1001,1002,998.5,1002,1063
20170801|2017-07-18 10:00,18,1001.75,1002,999.5,1001.75,599
20170801|2017-07-18 10:30,18,1002,1003,998,998,1191
20170801|2017-07-18 11:00,18,997.75,999.25,990.25,991.5,2215
20170801|2017-07-18 11:30,18,991.5,993.5,985.75,991,1886
20170801|2017-07-18 12:00,18,991,993.5,988.5,990.25,881
20170801|2017-07-18 12:30,18,990.75,991,987.25,991,849
20170801|2017-07-18 13:00,18,990.75,991.75,988.25,989.75,1062
20170801|2017-07-18 19:00,19,990.25,992.25,984.5,991,749
20170801|2017-07-18 19:30,19,990.5,990.75,989,990.75,83
20170801|2017-07-18 20:00,19,991,995,991,992.75,457
20170801|2017-07-18 20:30,19,993,993.25,991,991,61
20170801|2017-07-18 21:00,19,991,991.25,988,989.5,332
20170801|2017-07-18 21:30,19,989,989.25,986,986.75,182
20170801|2017-07-18 22:00,19,987.75,989,987.5,988.75,26
20170801|2017-07-18 22:30,19,989,989.5,989,989.5,9
20170801|2017-07-18 23:00,19,989.25,989.25,988.25,988.25,19
20170801|2017-07-18 23:30,19,988.25,988.25,987.5,988.25,23
20170801|2017-07-19 00:00,19,989,989.5,989,989.25,21
20170801|2017-07-19 00:30,19,989.5,989.5,989,989,20
20170801|2017-07-19 01:00,19,989.5,992.25,989.5,991.25,101
20170801|2017-07-19 01:30,19,991.25,991.5,990.25,990.5,47
20170801|2017-07-19 02:00,19,992.25,994.5,992.25,993.25,124
20170801|2017-07-19 02:30,19,993.75,994.5,993.75,994.25,41
20170801|2017-07-19 03:00,19,994,994,992.25,992.75,29
20170801|2017-07-19 03:30,19,992.5,993.75,992.5,993.25,20
20170801|2017-07-19 04:00,19,993.75,995.5,993.75,995.25,65
20170801|2017-07-19 04:30,19,995.25,995.5,993.75,993.75,44
20170801|2017-07-19 05:00,19,993.5,994.75,993.5,994.75,25
20170801|2017-07-19 05:30,19,994.5,995,994.5,994.5,15
20170801|2017-07-19 06:00,19,994.25,994.25,990.5,990.5,89
20170801|2017-07-19 06:30,19,990,992.5,990,992,77
20170801|2017-07-19 07:00,19,992.75,992.75,989.75,992.25,261
20170801|2017-07-19 07:30,19,991.75,993.25,991,993,160
20170801|2017-07-19 08:30,19,993,1000.5,993,998.75,2402
20170801|2017-07-19 09:00,19,998.75,1003.25,998.25,1002.75,1815
20170801|2017-07-19 09:30,19,1002.75,1004.75,999.75,1000.75,1633
20170801|2017-07-19 10:00,19,1000.75,1002.75,999.75,1001.5,1221
20170801|2017-07-19 10:30,19,1001.75,1002.25,995.25,998.5,1469
20170801|2017-07-19 11:00,19,999,1001,997,998.25,615
20170801|2017-07-19 11:30,19,998.5,1001.25,996.25,999.25,850
20170801|2017-07-19 12:00,19,999.5,1000,998.25,998.5,428
20170801|2017-07-19 12:30,19,998.75,998.75,996,997.75,933
20170801|2017-07-19 13:00,19,997.75,1000.75,996.75,999.25,1322
20170801|2017-07-19 19:00,20,999,1003.75,999,1001.5,689
20170801|2017-07-19 19:30,20,1002.25,1002.25,1000.25,1001.75,78
20170801|2017-07-19 20:00,20,1001.75,1001.75,998.5,1001.5,300
20170801|2017-07-19 20:30,20,1001.25,1001.25,997,998.5,188
20170801|2017-07-19 21:00,20,999.25,999.75,997.75,998,67
20170801|2017-07-19 21:30,20,999,999,996,996.25,251
20170801|2017-07-19 22:00,20,996,996.25,996,996.25,88
20170801|2017-07-19 22:30,20,996.25,996.25,995.25,995.25,95
20170801|2017-07-19 23:00,20,995.75,997.75,995.75,997.25,90
20170801|2017-07-19 23:30,20,997.5,997.75,997.5,997.75,23
20170801|2017-07-20 00:00,20,998,998.75,998,998.5,25
20170801|2017-07-20 00:30,20,998.25,998.25,996,996,260
20170801|2017-07-20 01:00,20,996.25,996.25,995,995.5,158
20170801|2017-07-20 01:30,20,995.75,998,995.75,997.75,66
20170801|2017-07-20 02:00,20,997.5,1000.25,997.5,1000.25,124
20170801|2017-07-20 02:30,20,1000,1000.75,999.75,1000.25,37
20170801|2017-07-20 03:00,20,1000.25,1002,1000,1002,326
20170801|2017-07-20 03:30,20,1001.75,1001.75,1001,1001,62
20170801|2017-07-20 04:00,20,1001,1003.75,1000.5,1003.75,182
20170801|2017-07-20 04:30,20,1003.5,1004.75,1002.25,1004.25,334
20170801|2017-07-20 05:00,20,1004.5,1008,1004,1007,606
20170801|2017-07-20 05:30,20,1007,1007,1006,1006.5,127
20170801|2017-07-20 06:00,20,1006.25,1009.25,1006,1007.5,365
20170801|2017-07-20 06:30,20,1007,1008.25,1005.75,1006,203
20170801|2017-07-20 07:00,20,1006,1007,1004.5,1006.75,125
20170801|2017-07-20 07:30,20,1006.5,1007.75,1006,1006.25,166
20170801|2017-07-20 08:30,20,1007.75,1010,1004.25,1007.5,1810
20170801|2017-07-20 09:00,20,1007.5,1013.25,1006.75,1011.25,2150
20170801|2017-07-20 09:30,20,1011.5,1013,1010.5,1012.75,1008
20170801|2017-07-20 10:00,20,1012.75,1013,1008.5,1011,961
20170801|2017-07-20 10:30,20,1011,1013.25,1010.5,1012.25,864
20170801|2017-07-20 11:00,20,1012,1017.25,1011.25,1013.5,1587
20170801|2017-07-20 11:30,20,1013.5,1015.5,1012.5,1013,723
20170801|2017-07-20 12:00,20,1013,1013.5,1011.75,1013,664
20170801|2017-07-20 12:30,20,1013.5,1015,1013,1013.75,658
20170801|2017-07-20 13:00,20,1013.5,1014.5,1011.25,1013.5,1335
20170801|2017-07-20 19:00,21,1011.25,1013,1009.75,1012,519
20170801|2017-07-20 19:30,21,1011.75,1013.25,1011.25,1013.25,126
20170801|2017-07-20 20:00,21,1012.25,1012.25,1009,1009.25,478
20170801|2017-07-20 20:30,21,1009,1010,1009,1009.5,297
20170801|2017-07-20 21:00,21,1009.5,1010.75,1009.5,1010.75,160
20170801|2017-07-20 21:30,21,1010.5,1010.5,1006.75,1007,410
20170801|2017-07-20 22:00,21,1007,1009.25,1007,1008,35
20170801|2017-07-20 22:30,21,1008,1008,1007.5,1007.5,4
20170801|2017-07-20 23:00,21,1007.25,1007.25,1006.75,1006.75,45
20170801|2017-07-20 23:30,21,1007,1007.25,1007,1007,4
20170801|2017-07-21 00:00,21,1007,1007.5,1007,1007.5,10
20170801|2017-07-21 00:30,21,1007.25,1007.25,1006.5,1007,132
20170801|2017-07-21 01:00,21,1007.5,1009,1007,1009,217
20170801|2017-07-21 01:30,21,1009,1011,1009,1010.25,125
20170801|2017-07-21 02:00,21,1010.25,1010.25,1007.5,1007.75,212
20170801|2017-07-21 02:30,21,1007.5,1007.5,1005.75,1006.25,278
20170801|2017-07-21 03:00,21,1006.25,1006.75,1006.25,1006.25,323
20170801|2017-07-21 03:30,21,1006.25,1006.5,1006,1006.25,424
20170801|2017-07-21 04:00,21,1006.5,1007,1006.5,1007,296
20170801|2017-07-21 04:30,21,1007,1007.25,1004,1005,631
20170801|2017-07-21 05:00,21,1005.25,1007.25,1005.25,1007.25,127
20170801|2017-07-21 05:30,21,1007.25,1007.25,1005,1005.25,104
20170801|2017-07-21 06:00,21,1005.25,1006.25,1004.5,1006.25,256
20170801|2017-07-21 06:30,21,1006.25,1006.25,1004.25,1005.75,177
20170801|2017-07-21 07:00,21,1005.75,1007.25,1005.5,1006.5,353
20170801|2017-07-21 07:30,21,1006.5,1006.75,1005.5,1005.5,189
20170801|2017-07-21 08:30,21,1005,1009.75,1005,1005.5,3355
20170801|2017-07-21 09:00,21,1005.5,1006.5,1001.75,1003.25,1840
20170801|2017-07-21 09:30,21,1003,1006.5,1003,1005,1129
20170801|2017-07-21 10:00,21,1005,1006.25,1004,1005,956
20170801|2017-07-21 10:30,21,1005.25,1006,1004,1005,493
20170801|2017-07-21 11:00,21,1004.75,1008,1003.5,1005,1022
20170801|2017-07-21 11:30,21,1005,1009.25,1005,1006.75,979
20170801|2017-07-21 12:00,21,1006.5,1008,1006.25,1007,824
20170801|2017-07-21 12:30,21,1007.25,1007.5,1005.5,1006.5,1273
20170801|2017-07-21 13:00,21,1006.25,1009.75,1006.25,1008.5,3255
20170801|2017-07-23 19:00,24,1000.25,1000.5,995,995.5,1898
20170801|2017-07-23 19:30,24,995.75,995.75,993,993.5,282
20170801|2017-07-23 20:00,24,993,993,987,987.5,1141
20170801|2017-07-23 20:30,24,987.75,988.75,985.75,987,136
20170801|2017-07-23 21:00,24,985.75,987.75,985.75,987.25,53
20170801|2017-07-23 21:30,24,987.5,989.75,987.5,989.5,45
20170801|2017-07-23 22:00,24,989.5,990.25,989.5,990.25,24
20170801|2017-07-23 22:30,24,990.5,991.25,989.5,990.75,62
20170801|2017-07-23 23:00,24,990.75,990.75,990.75,990.75,1
20170801|2017-07-23 23:30,24,991,991,991,991,1
20170801|2017-07-24 00:00,24,991,991,991,991,1
20170801|2017-07-24 00:30,24,991.25,991.25,990.25,990.25,19
20170801|2017-07-24 01:00,24,990,990,988.5,988.5,69
20170801|2017-07-24 01:30,24,988.5,989,988,988.25,112
20170801|2017-07-24 02:00,24,988.5,993.25,988.5,992.5,86
20170801|2017-07-24 02:30,24,992.75,992.75,991.25,992.25,18
20170801|2017-07-24 03:00,24,992.75,992.75,992,992,19
20170801|2017-07-24 03:30,24,992.5,993,992.25,992.5,40
20170801|2017-07-24 04:00,24,992.5,993,992,992,31
20170801|2017-07-24 04:30,24,992,992.75,991,991.25,81
20170801|2017-07-24 05:00,24,991,991.5,990.25,990.25,36
20170801|2017-07-24 05:30,24,990,990.5,989.5,990,83
20170801|2017-07-24 06:00,24,991,992.5,991,992.5,23
20170801|2017-07-24 06:30,24,992.75,992.75,990.5,990.5,173
20170801|2017-07-24 07:00,24,990.25,991.5,988.25,990.5,477
20170801|2017-07-24 07:30,24,990.5,990.5,989,989.5,198
20170801|2017-07-24 08:30,24,988.5,992.5,986,990.75,3662
20170801|2017-07-24 09:00,24,990.5,992.75,987.75,988.5,938
20170801|2017-07-24 09:30,24,988.5,992.25,988,991.75,702
20170801|2017-07-24 10:00,24,991.5,994.25,991,991.75,754
20170801|2017-07-24 10:30,24,992,993.5,989.75,993.25,659
20170801|2017-07-24 11:00,24,993.5,996.75,993.25,995,712
20170801|2017-07-24 11:30,24,995.5,996.5,993,994,703
20170801|2017-07-24 12:00,24,994,995.5,994,995.5,326
20170801|2017-07-24 12:30,24,995.5,998.25,995.25,997.25,540
20170801|2017-07-24 13:00,24,997,999,995.5,996.75,706
20170801|2017-07-24 19:00,25,1012,1022.75,1009,1010.5,1880
20170801|2017-07-24 19:30,25,1010.5,1012.25,1009.75,1010,160
20170801|2017-07-24 20:00,25,1009.5,1010,1007.5,1008,413
20170801|2017-07-24 20:30,25,1008.5,1008.75,1006.25,1007.75,101
20170801|2017-07-24 21:00,25,1008.5,1010,1008.5,1010,121
20170801|2017-07-24 21:30,25,1009.75,1009.75,1009,1009.25,30
20170801|2017-07-24 22:00,25,1009.5,1009.5,1009.5,1009.5,1
20170801|2017-07-24 22:30,25,1010.25,1012.75,1010,1012.75,22
20170801|2017-07-24 23:00,25,1012.5,1013,1012.25,1013,18
20170801|2017-07-24 23:30,25,1012.5,1012.75,1011.75,1011.75,18
20170801|2017-07-25 00:00,25,1011.75,1012,1011.5,1012,8
20170801|2017-07-25 00:30,25,1011.75,1013.5,1011.75,1013.25,116
20170801|2017-07-25 01:00,25,1012.25,1013,1010.25,1010.25,48
20170801|2017-07-25 01:30,25,1010.5,1012,1009.5,1010,52
20170801|2017-07-25 02:00,25,1009.5,1010.25,1008,1008.25,67
20170801|2017-07-25 02:30,25,1008.25,1009.25,1008,1008.5,10
20170801|2017-07-25 03:00,25,1008,1009.25,1007.25,1007.5,104
20170801|2017-07-25 03:30,25,1007.25,1007.75,1006.5,1007.5,66
20170801|2017-07-25 04:00,25,1007.75,1008,1007.25,1007.5,35
20170801|2017-07-25 04:30,25,1007.5,1008.5,1007,1007.75,39
20170801|2017-07-25 05:00,25,1007.5,1008.5,1007.25,1007.5,36
20170801|2017-07-25 05:30,25,1007.5,1007.75,1005.5,1005.75,150
20170801|2017-07-25 06:00,25,1005.5,1006.25,1004,1004,183
20170801|2017-07-25 06:30,25,1004,1004.5,1001.75,1004.5,374
20170801|2017-07-25 07:00,25,1004.75,1006,1003.75,1005,128
20170801|2017-07-25 07:30,25,1005.5,1005.5,1003.5,1005.25,55
20170801|2017-07-25 08:30,25,1005.75,1007.25,999.75,1001.5,1607
20170801|2017-07-25 09:00,25,1000.75,1001,993.5,994.75,1362
20170801|2017-07-25 09:30,25,995.25,995.75,989,990.25,1430
20170801|2017-07-25 10:00,25,990,992.5,989.75,992,914
20170801|2017-07-25 10:30,25,991.5,994.75,989.25,993.5,957
20170801|2017-07-25 11:00,25,993.5,996.25,993,994.5,616
20170801|2017-07-25 11:30,25,994.75,994.75,985,986.5,2924
20170801|2017-07-25 12:00,25,986,988.75,986,987.75,477
20170801|2017-07-25 12:30,25,987.5,987.75,984.5,984.5,384
20170801|2017-07-25 13:00,25,984.5,985.5,981,981,1900
20170801|2017-07-25 19:00,26,980,982.5,979.5,981,292
20170801|2017-07-25 19:30,26,981.25,984,981,982.5,52
20170801|2017-07-25 20:00,26,982.5,985.5,982.25,984.75,239
20170801|2017-07-25 20:30,26,984.75,984.75,982.5,983.25,143
20170801|2017-07-25 21:00,26,983.75,984,983.5,983.75,100
20170801|2017-07-25 21:30,26,983.75,984.75,983.75,984.75,47
20170801|2017-07-25 22:00,26,984.5,984.5,981.75,981.75,35
20170801|2017-07-25 22:30,26,982.5,983,982.5,982.75,6
20170801|2017-07-25 23:00,26,982.75,982.75,982,982,11
20170801|2017-07-25 23:30,26,982.5,984.5,982.5,983.75,29
20170801|2017-07-26 00:00,26,983.5,983.75,983.25,983.5,15
20170801|2017-07-26 00:30,26,983,983.75,981.75,982.25,39
20170801|2017-07-26 01:00,26,981.5,982.75,981,982.75,60
20170801|2017-07-26 01:30,26,982.5,983.25,981.75,981.75,51
20170801|2017-07-26 02:00,26,982,983.25,981.75,983.25,94
20170801|2017-07-26 02:30,26,984.5,985.25,984.25,984.25,12
20170801|2017-07-26 03:00,26,984.5,986.25,984.5,986.25,25
20170801|2017-07-26 03:30,26,986.25,986.25,984.5,984.5,15
20170801|2017-07-26 04:00,26,984.25,984.75,984,984.25,19
20170801|2017-07-26 04:30,26,985.75,986.5,985.25,985.5,79
20170801|2017-07-26 05:00,26,985.25,986,985,985.75,33
20170801|2017-07-26 05:30,26,985.5,985.5,985,985.5,8
20170801|2017-07-26 06:00,26,985.5,986,981,982.25,87
20170801|2017-07-26 06:30,26,982.5,982.75,978.25,979.5,193
20170801|2017-07-26 07:00,26,979.75,980.25,975.5,975.5,184
20170801|2017-07-26 07:30,26,975.75,977.75,975.5,976,193
20170801|2017-07-26 08:30,26,976.25,985.25,973.25,985,2094
20170801|2017-07-26 09:00,26,985,988,983.25,984,668
20170801|2017-07-26 09:30,26,984,985.75,981.75,983,523
20170801|2017-07-26 10:00,26,983.25,985.25,981.25,983.5,447
20170801|2017-07-26 10:30,26,983.25,989.25,982.5,989,698
20170801|2017-07-26 11:00,26,988.75,991,988.5,989.75,732
20170801|2017-07-26 11:30,26,989.5,990,986.25,987.25,583
20170801|2017-07-26 12:00,26,987.5,990.25,986.5,988.25,375
20170801|2017-07-26 12:30,26,988.5,990,987.75,989,466
20170801|2017-07-26 13:00,26,989,990.75,988.25,990,861
20170801|2017-07-26 19:00,27,991.75,992.75,990,992.5,279
20170801|2017-07-26 19:30,27,992.5,992.5,989.75,990.25,60
20170801|2017-07-26 20:00,27,990.25,990.25,987.5,989.5,196
20170801|2017-07-26 20:30,27,989.5,989.5,988.5,988.5,42
20170801|2017-07-26 21:00,27,989.25,989.25,988.25,989,24
20170801|2017-07-26 21:30,27,988.75,989.5,988.75,989.25,10
20170801|2017-07-26 22:00,27,988.75,989,987.75,987.75,7
20170801|2017-07-26 22:30,27,988.25,988.25,988,988,4
20170801|2017-07-26 23:00,27,987.75,988,987.75,988,9
20170801|2017-07-26 23:30,27,987.5,988,987.5,987.75,5
20170801|2017-07-27 00:00,27,988.25,988.75,988.25,988.5,8
20170801|2017-07-27 00:30,27,988.25,988.5,987.5,988.5,20
20170801|2017-07-27 01:00,27,988.25,988.25,988,988,3
20170801|2017-07-27 01:30,27,987.75,988.5,987.5,988.5,27
20170801|2017-07-27 02:00,27,988.25,992.75,988,991.75,77
20170801|2017-07-27 02:30,27,991.75,995,991.5,995,128
20170801|2017-07-27 03:00,27,995.25,996.25,995.25,995.75,61
20170801|2017-07-27 03:30,27,995.75,996.75,995.75,996.5,21
20170801|2017-07-27 04:00,27,994.75,995.25,993.25,995.25,21
20170801|2017-07-27 04:30,27,995.25,995.25,994,994.25,18
20170801|2017-07-27 05:00,27,995.25,996,994,995.75,20
20170801|2017-07-27 05:30,27,995.5,995.75,995,995,13
20170801|2017-07-27 06:00,27,994.75,995.5,994.5,995,26
20170801|2017-07-27 06:30,27,994.25,994.5,992.5,994.25,73
20170801|2017-07-27 07:00,27,993.75,994.5,993,994.5,52
20170801|2017-07-27 07:30,27,994.5,997,994,996.5,165
20170801|2017-07-27 08:30,27,996.25,1000.75,995,996,1274
20170801|2017-07-27 09:00,27,995.75,998.5,995.5,997.5,500
20170801|2017-07-27 09:30,27,997.5,998.5,992.75,994,472
20170801|2017-07-27 10:00,27,995,996,991.5,992.5,479
20170801|2017-07-27 10:30,27,992.5,995,992,995,258
20170801|2017-07-27 11:00,27,995.25,997,994.5,995.75,241
20170801|2017-07-27 11:30,27,995.75,997.5,995.5,995.5,158
20170801|2017-07-27 12:00,27,995.5,996.5,994.25,996,295
20170801|2017-07-27 12:30,27,995.75,996.25,994.5,995,237
20170801|2017-07-27 13:00,27,995,995.25,992.75,993,773
20170801|2017-07-27 18:30,28,992.75,992.75,992.75,992.75,24
20170801|2017-07-27 19:00,28,993,996,993,994.75,123
20170801|2017-07-27 19:30,28,994.25,994.75,994,994,10
20170801|2017-07-27 20:00,28,993.25,993.25,990.75,991.5,65
20170801|2017-07-27 20:30,28,991.5,991.5,990.25,991,23
20170801|2017-07-27 21:00,28,990,990.5,989.75,990.5,18
20170801|2017-07-27 21:30,28,991.25,991.5,991,991.5,12
20170801|2017-07-27 22:00,28,991.25,991.25,990,990,340
20170801|2017-07-27 22:30,28,990,991.75,990,991.75,23
20170801|2017-07-27 23:00,28,991.25,992,991,991,14
20170801|2017-07-27 23:30,28,991.5,992.25,991.5,992.25,9
20170801|2017-07-28 00:00,28,991.5,991.5,991.5,991.5,1
20170801|2017-07-28 00:30,28,991.25,995,990,994.25,540
20170801|2017-07-28 01:00,28,994.5,995.5,994,994,16
20170801|2017-07-28 01:30,28,993.5,993.5,991.25,992.25,9
20170801|2017-07-28 02:00,28,992.75,995.5,992.75,995.5,33
20170801|2017-07-28 02:30,28,995.5,995.5,994.25,994.25,28
20170801|2017-07-28 03:00,28,994.5,995,994.5,995,10
20170801|2017-07-28 03:30,28,995.5,995.5,993.5,994,12
20170801|2017-07-28 04:00,28,994,994,994,994,1
20170801|2017-07-28 04:30,28,994.5,996,994.5,995.25,13
20170801|2017-07-28 05:00,28,994.25,994.75,994.25,994.75,7
20170801|2017-07-28 05:30,28,995,995,994,994,4
20170801|2017-07-28 06:00,28,994.25,994.75,994,994,7
20170801|2017-07-28 06:30,28,993.75,994,993.75,994,6
20170801|2017-07-28 07:00,28,993.5,993.5,992.25,993.25,71
20170801|2017-07-28 07:30,28,993.25,994.5,993.25,994.5,33
20170801|2017-07-28 08:30,28,994.5,997.75,992.5,996.25,659
20170801|2017-07-28 09:00,28,996.25,998.25,995.75,997.5,301
20170801|2017-07-28 09:30,28,997.25,999.5,997,998.5,316
20170801|2017-07-28 10:00,28,998.5,1001.75,998.5,1001.75,955
20170801|2017-07-28 10:30,28,1001.5,1001.75,999.5,1001.25,371
20170801|2017-07-28 11:00,28,1001.5,1007.5,1001.5,1005,809
20170801|2017-07-28 11:30,28,1005,1006,1003.5,1005.25,412
20170801|2017-07-28 12:00,28,1005.5,1005.5,1002.5,1003.25,354
20170801|2017-07-28 12:30,28,1003.5,1004.25,1001.5,1001.5,455
20170801|2017-07-28 13:00,28,1001.5,1003,999.25,999.75,656
20170801|2017-07-30 19:00,31,991.5,991.5,982.5,985,254
20170801|2017-07-30 19:30,31,985.75,987.25,985,986.75,17
20170801|2017-07-30 20:00,31,986.75,990,986.75,987.75,185
20170801|2017-07-30 20:30,31,987.5,988.75,987,988.75,16
20170801|2017-07-30 21:00,31,988,988.25,987.25,988.25,9
20170801|2017-07-30 21:30,31,987.75,987.75,986.5,987,14
20170801|2017-07-30 22:00,31,986.25,987,986.25,987,3
20170801|2017-07-30 23:30,31,987,987,987,987,2
20170801|2017-07-31 00:00,31,988,988.75,988,988,10
20170801|2017-07-31 01:00,31,987.25,987.25,987.25,987.25,1
20170801|2017-07-31 01:30,31,988.5,990,988.5,990,9
20170801|2017-07-31 02:00,31,990.25,990.25,990.25,990.25,1
20170801|2017-07-31 02:30,31,990.5,990.5,989.75,990,18
20170801|2017-07-31 03:30,31,989.75,990,989.75,990,2
20170801|2017-07-31 04:00,31,990,990,990,990,1
20170801|2017-07-31 04:30,31,990,991.25,990,990.25,11
20170801|2017-07-31 05:00,31,989.75,989.75,989,989,3
20170801|2017-07-31 05:30,31,989,989,988.5,988.5,4
20170801|2017-07-31 06:00,31,989,989,988.75,988.75,2
20170801|2017-07-31 06:30,31,988.75,989.5,988.5,989,21
20170801|2017-07-31 07:00,31,989.25,990.5,989,989,15
20170801|2017-07-31 07:30,31,988.25,988.25,986.75,986.75,19
20170801|2017-07-31 08:30,31,987,989.25,986,988.75,337
20170801|2017-07-31 09:00,31,989.5,992,989,991.75,184
20170801|2017-07-31 09:30,31,991.25,991.5,989,990.75,131
20170801|2017-07-31 10:00,31,990.75,991.75,989,991.5,109
20170801|2017-07-31 10:30,31,990.25,993.5,989.75,993.25,341
20170801|2017-07-31 11:00,31,993,995.5,993,994.5,68
20170801|2017-07-31 11:30,31,994.5,995.25,991.5,992,49
20170801|2017-07-31 12:00,31,991,992.75,990.25,992.5,87
20170801|2017-07-31 12:30,31,992.5,994.75,992,994.75,80
20170801|2017-07-31 13:00,31,995,996.5,993,993.25,338
20170801|2017-07-31 19:00,1,985.25,985.25,980.75,981,101
20170801|2017-07-31 20:00,1,985.25,985.25,985.25,985.25,2
20170801|2017-07-31 23:30,1,986.25,986.75,986.25,986.75,2
20170801|2017-08-01 00:00,1,985.5,985.5,985.5,985.5,3
20170801|2017-08-01 01:00,1,984.5,984.5,984.5,984.5,1
20170801|2017-08-01 01:30,1,983.75,983.75,983.75,983.75,1
20170801|2017-08-01 05:30,1,981,981,981,981,1
20170801|2017-08-01 06:00,1,981,981,981,981,2
20170801|2017-08-01 07:00,1,980,980,979.5,979.5,51
20170801|2017-08-01 07:30,1,980.5,980.5,980.5,980.5,4
20170801|2017-08-01 08:30,1,980,980,967,968,921
20170801|2017-08-01 09:00,1,965.25,966,961.75,964,77
20170801|2017-08-01 09:30,1,964,964.25,963,963.5,60
20170801|2017-08-01 10:00,1,964.25,964.25,962.75,962.75,24
20170801|2017-08-01 10:30,1,962.25,962.5,961.5,962.5,24
20170801|2017-08-01 11:30,1,960,962.5,960,962.5,7
20170801|2017-08-01 12:00,1,964,965.5,963.75,965.5,20
20170801|2017-08-01 12:30,1,963,963,963,963,4
20170801|2017-08-01 13:00,1,960.75,961.5,958.25,958.25,30
20170801|2017-08-01 19:00,2,960.75,960.75,960.75,960.75,2
20170801|2017-08-01 20:30,2,961.75,961.75,961.75,961.75,2
20170801|2017-08-01 23:30,2,961.5,961.5,961.5,961.5,1
20170801|2017-08-02 00:30,2,964.75,964.75,964.75,964.75,1
20170801|2017-08-02 01:00,2,965.5,965.75,965.5,965.75,6
20170801|2017-08-02 01:30,2,966.25,966.25,966.25,966.25,1
20170801|2017-08-02 02:00,2,965.5,965.5,965,965.25,3
20170801|2017-08-02 05:30,2,965.25,965.25,965.25,965.25,5
20170801|2017-08-02 07:00,2,967.5,967.5,966.5,966.75,10
20170801|2017-08-02 07:30,2,967.5,967.5,967.5,967.5,2
20170801|2017-08-02 08:30,2,968.25,968.25,964.5,964.5,17
20170801|2017-08-02 09:00,2,966.5,966.5,963.25,963.25,7
20170801|2017-08-02 09:30,2,963.75,963.75,962.25,963.75,5
20170801|2017-08-02 10:30,2,966.25,966.25,966.25,966.25,3
20170801|2017-08-02 11:00,2,965,965,961.25,962.5,51
20170801|2017-08-02 11:30,2,963,963.25,960,963,123
20170801|2017-08-02 12:00,2,962.75,965.5,962.75,965.5,18
20170801|2017-08-02 12:30,2,965,966.5,965,966.5,25
20170801|2017-08-02 13:00,2,967,967,965,965,30
20170801|2017-08-02 19:00,3,965.5,965.5,965.5,965.5,1
20170801|2017-08-02 20:30,3,962.25,962.25,962.25,962.25,1
20170801|2017-08-02 21:30,3,963,963.25,963,963.25,5
20170801|2017-08-02 22:00,3,963,963,963,963,1
20170801|2017-08-02 23:00,3,963,963,963,963,1
20170801|2017-08-03 01:00,3,960.25,960.25,957.25,957.25,7
20170801|2017-08-03 01:30,3,956.5,956.5,956.5,956.5,1
20170801|2017-08-03 03:30,3,955.5,955.5,955.5,955.5,99
20170801|2017-08-03 04:30,3,954.75,954.75,952.25,952.25,6
20170801|2017-08-03 05:00,3,952.25,952.25,952.25,952.25,1
20170801|2017-08-03 05:30,3,950.75,950.75,950.75,950.75,2
20170801|2017-08-03 06:00,3,950,950,950,950,2
20170801|2017-08-03 06:30,3,950.25,951.5,950.25,951.5,3
20170801|2017-08-03 07:00,3,953.5,953.5,953.5,953.5,10
20170801|2017-08-03 07:30,3,953.5,954.5,953.5,954.5,50
20170801|2017-08-03 08:30,3,953.25,953.25,952.5,952.5,4
20170801|2017-08-03 09:00,3,955.5,956.25,955.5,956.25,4
20170801|2017-08-03 09:30,3,952,952.75,952,952.75,19
20170801|2017-08-03 10:00,3,952.5,952.5,952.5,952.5,21
20170801|2017-08-03 10:30,3,954.5,954.75,953.25,953.25,16
20170801|2017-08-03 11:00,3,952.25,952.25,950.25,950.25,4
20170801|2017-08-03 11:30,3,950,950,950,950,1
20170801|2017-08-03 12:00,3,949,949.25,945.5,946,30
20170801|2017-08-03 12:30,3,946.75,947,946.75,946.75,45
20170801|2017-08-03 13:00,3,947.75,947.75,947.75,947.75,3
20170801|2017-08-03 19:00,4,948,948,948,948,1
20170801|2017-08-03 23:30,4,949.75,949.75,949.75,949.75,4
20170801|2017-08-04 00:00,4,950,950,950,950,2
20170801|2017-08-04 01:30,4,949.5,949.5,949.5,949.5,2
20170801|2017-08-04 02:00,4,949.5,949.5,949.5,949.5,2
20170801|2017-08-04 08:30,4,953.25,953.25,949.75,951.5,61
20170801|2017-08-04 09:00,4,951,951,951,951,1
20170801|2017-08-04 10:00,4,954,954,954,954,7
20170801|2017-08-04 10:30,4,952,952.5,951,951,93
20170801|2017-08-04 11:00,4,951,951,951,951,1
20170801|2017-08-04 12:00,4,950.75,950.75,950.75,950.75,1
20170801|2017-08-04 12:30,4,951.5,951.5,951.5,951.5,2
20170801|2017-08-04 13:00,4,950,950,949,949,2
20170801|2017-08-07 06:30,7,956,956,956,956,1
20170801|2017-08-07 07:00,7,955,955,955,955,1
20170801|2017-08-07 08:30,7,955.5,955.5,953,953,5
20170801|2017-08-07 09:30,7,953.5,953.5,952.5,952.75,15
20170801|2017-08-07 10:00,7,955,955,955,955,10
20170801|2017-08-07 10:30,7,957.25,957.75,957,957.75,13
20170801|2017-08-07 12:30,7,960.5,960.5,960.5,960.5,1
20170801|2017-08-08 08:30,8,967,967,965,965.75,51
20170801|2017-08-08 09:00,8,966,967,966,967,2
20170801|2017-08-08 09:30,8,967,967,967,967,2
20170801|2017-08-08 10:00,8,967.5,967.5,967.5,967.5,8
20170801|2017-08-08 10:30,8,966.25,966.5,966.25,966.5,8
20170801|2017-08-08 13:00,8,962.5,962.5,962.5,962.5,1
20170801|2017-08-09 08:30,9,964,965.25,964,965.25,2
20170801|2017-08-09 09:00,9,959,959.25,959,959.25,4
20170801|2017-08-09 10:00,9,958.5,958.5,958,958,45
20170801|2017-08-09 10:30,9,958,958.5,958,958.5,12
20170801|2017-08-09 12:00,9,963,965,963,965,3
20170801|2017-08-09 12:30,9,965.25,965.25,965.25,965.25,1
20170801|2017-08-09 13:00,9,963,963,963,963,3
20170801|2017-08-09 19:00,10,963.75,963.75,963.75,963.75,2
20170801|2017-08-10 10:00,10,972.5,972.5,972.5,972.5,2
20170801|2017-08-10 11:00,10,974.75,974.75,939.5,939.5,13
20170801|2017-08-10 11:30,10,937.5,937.5,934,934,3
20170801|2017-08-11 08:30,11,934,934,932,932,14
20170801|2017-08-11 09:00,11,932,932,931.5,931.5,13
20170801|2017-08-11 09:30,11,932.75,932.75,931.25,931.25,31
20170801|2017-08-11 10:00,11,933.25,933.25,932.5,932.5,15
20170801|2017-08-11 11:00,11,934.5,934.5,934.5,934.5,19
20170801|2017-08-11 12:30,11,935.75,935.75,935,935,7
20170801|2017-08-13 19:30,14,926.5,926.5,926.5,926.5,2
20170801|2017-08-14 07:30,14,925.25,925.25,925.25,925.25,5
20170801|2017-08-14 08:30,14,925.25,925.25,925.25,925.25,5
20170801|2017-08-14 10:00,14,925,925,925,925,1
20170901|2016-10-10 08:30,10,970.75,970.75,969.25,969.25,10
20170901|2016-10-10 11:00,10,968.75,969.25,968.75,969.25,3
20170901|2016-10-10 11:30,10,970,972.25,970,972.25,3
20170901|2016-10-10 20:00,11,967.25,967.25,967.25,967.25,1
20170901|2016-10-10 21:00,11,970.5,970.5,970.5,970.5,1
20170901|2016-10-11 05:30,11,972.5,972.5,972.5,972.5,1
20170901|2016-10-11 06:30,11,971.5,971.5,971.5,971.5,1
20170901|2016-10-11 08:30,11,973.5,973.5,973.5,973.5,1
20170901|2016-10-11 09:30,11,973,973.25,973,973.25,3
20170901|2016-10-11 10:00,11,973,973.25,973,973.25,2
20170901|2016-10-12 10:00,12,973.25,973.5,973.25,973.5,5
20170901|2016-10-12 11:00,12,979.5,980.25,979.5,980.25,4
20170901|2016-10-12 11:30,12,968.25,968.25,968,968,2
20170901|2016-10-12 13:00,12,962.25,962.25,962,962,4
20170901|2016-10-13 08:30,13,958,958,955.75,955.75,2
20170901|2016-10-14 02:30,14,978,978,978,978,1
20170901|2016-10-14 07:00,14,977.75,977.75,977.75,977.75,1
20170901|2016-10-14 08:30,14,979.5,983.75,979.5,983.75,13
20170901|2016-10-14 09:00,14,985,985,985,985,1
20170901|2016-10-14 09:30,14,987,987,987,987,3
20170901|2016-10-14 11:00,14,983,983,983,983,1
20170901|2016-10-16 19:00,17,982.5,982.5,982.5,982.5,1
20170901|2016-10-16 19:30,17,983.5,983.5,983.5,983.5,1
20170901|2016-10-17 08:30,17,984.5,990,984.5,990,22
20170901|2016-10-17 11:00,17,982.25,982.25,982.25,982.25,2
20170901|2016-10-17 11:30,17,985,985,985,985,2
20170901|2016-10-17 12:30,17,986.75,986.75,986.75,986.75,2
20170901|2016-10-18 06:30,18,990,990,990,990,1
20170901|2016-10-18 09:00,18,989.5,989.5,989.5,989.5,2
20170901|2016-10-18 09:30,18,993,993,993,993,1
20170901|2016-10-18 10:30,18,995.5,995.5,995.5,995.5,1
20170901|2016-10-19 09:30,19,994,994.5,993,994.25,10
20170901|2016-10-19 10:00,19,991.5,991.5,991.5,991.5,1
20170901|2016-10-19 11:00,19,993,993,993,993,1
20170901|2016-10-20 08:30,20,999.75,999.75,999.75,999.75,1
20170901|2016-10-20 09:00,20,996.5,996.5,993.25,993.75,16
20170901|2016-10-20 10:30,20,988.5,988.5,988.25,988.25,10
20170901|2016-10-20 12:30,20,990.5,991,990.5,991,13
20170901|2016-10-21 08:30,21,993.75,993.75,993.75,993.75,2
20170901|2016-10-21 12:00,21,995.75,995.75,995.75,995.75,5
20170901|2016-10-23 20:00,24,992.5,992.5,992,992,5
20170901|2016-10-23 22:00,24,998,999.75,998,999.75,2
20170901|2016-10-24 04:00,24,1007,1007,1007,1007,2
20170901|2016-10-24 05:00,24,1006.5,1006.5,1006.5,1006.5,4
20170901|2016-10-24 12:30,24,1005,1006,1005,1006,3
20170901|2016-10-24 19:00,25,1002.75,1002.75,1002.75,1002.75,1
20170901|2016-10-25 09:00,25,1009.5,1009.5,1009.5,1009.5,1
20170901|2016-10-26 01:00,26,1011.75,1011.75,1011.75,1011.75,1
20170901|2016-10-26 01:30,26,1013,1013.5,1013,1013.5,4
20170901|2016-10-26 02:30,26,1012.5,1012.5,1012.5,1012.5,2
20170901|2016-10-26 03:30,26,1012,1012,1011.75,1011.75,11
20170901|2016-10-26 04:30,26,1011.5,1011.5,1011.5,1011.5,22
20170901|2016-10-26 09:00,26,1010.75,1012.75,1010,1012.75,6
20170901|2016-10-26 09:30,26,1015,1015.25,1011,1012.75,27
20170901|2016-10-26 10:00,26,1014.25,1014.25,1014.25,1014.25,2
20170901|2016-10-26 10:30,26,1013.75,1014.5,1013.25,1013.75,5
20170901|2016-10-26 12:30,26,1015,1015,1015,1015,1
20170901|2016-10-26 13:00,26,1018,1018,1018,1018,2
20170901|2016-10-26 19:00,27,1016,1016,1016,1016,1
20170901|2016-10-27 08:30,27,1011.25,1011.25,1011.25,1011.25,1
20170901|2016-10-27 09:00,27,1015,1020.75,1015,1020.5,20
20170901|2016-10-27 09:30,27,1021.25,1025.25,1021,1021,58
20170901|2016-10-27 10:00,27,1022.75,1023.25,1022,1022,7
20170901|2016-10-27 10:30,27,1023,1025,1022.5,1025,24
20170901|2016-10-27 11:00,27,1021.75,1022,1020.25,1020.75,9
20170901|2016-10-27 11:30,27,1020,1021.75,1020,1021.75,4
20170901|2016-10-27 12:00,27,1021,1021.5,1018.5,1018.5,8
20170901|2016-10-27 12:30,27,1020,1021.5,1020,1021.25,4
20170901|2016-10-27 13:00,27,1020.75,1022,1019.5,1020,44
20170901|2016-10-27 19:00,28,1017.5,1018.5,1017.5,1018.5,13
20170901|2016-10-27 19:30,28,1018.5,1019.25,1018.5,1019.25,6
20170901|2016-10-27 20:00,28,1019.5,1019.75,1019,1019.75,8
20170901|2016-10-27 20:30,28,1019.75,1021.25,1019.75,1021.25,11
20170901|2016-10-28 02:00,28,1020.75,1020.75,1020.75,1020.75,1
20170901|2016-10-28 03:00,28,1022,1022,1022,1022,1
20170901|2016-10-28 03:30,28,1022.25,1022.25,1022.25,1022.25,1
20170901|2016-10-28 06:30,28,1020.5,1020.5,1020.5,1020.5,4
20170901|2016-10-28 07:00,28,1019.75,1019.75,1019.75,1019.75,1
20170901|2016-10-28 07:30,28,1019,1019,1018.5,1018.5,9
20170901|2016-10-28 08:30,28,1014,1016.75,1013.5,1016,18
20170901|2016-10-28 09:00,28,1018.25,1018.75,1017.75,1017.75,17
20170901|2016-10-28 09:30,28,1019.75,1020.5,1018,1018,17
20170901|2016-10-28 10:00,28,1018.5,1019.75,1017.75,1017.75,13
20170901|2016-10-28 10:30,28,1019,1019,1014.75,1014.75,3
20170901|2016-10-28 11:00,28,1016.75,1017,1016.5,1017,4
20170901|2016-10-28 11:30,28,1018,1018.25,1016.75,1017.5,16
20170901|2016-10-28 12:00,28,1018,1018,1014.75,1016.75,5
20170901|2016-10-28 12:30,28,1015.5,1016,1015.25,1015.75,5
20170901|2016-10-28 13:00,28,1009.5,1011,1008.75,1008.75,8
20170901|2016-10-30 19:00,31,1011.25,1011.25,1011.25,1011.25,1
20170901|2016-10-31 07:30,31,1005.75,1005.75,1005,1005,5
20170901|2016-10-31 09:00,31,1011.25,1011.25,1011.25,1011.25,1
20170901|2016-10-31 10:00,31,1012.75,1012.75,1012.75,1012.75,1
20170901|2016-10-31 11:30,31,1011.5,1011.5,1011.5,1011.5,2
20170901|2016-10-31 12:30,31,1011.75,1011.75,1011.75,1011.75,1
20170901|2016-11-01 07:30,1,1009,1009,1009,1009,4
20170901|2016-11-01 08:30,1,1009,1009,1009,1009,3
20170901|2016-11-01 09:00,1,1003,1003,1003,1003,1
20170901|2016-11-01 09:30,1,1001.75,1004.25,1001.5,1003,35
20170901|2016-11-01 10:00,1,1001.25,1001.5,998,998,21
20170901|2016-11-01 10:30,1,996,996,995.75,995.75,10
20170901|2016-11-01 11:00,1,996.5,996.5,994.75,994.75,20
20170901|2016-11-01 11:30,1,994.25,994.25,994.25,994.25,2
20170901|2016-11-01 12:00,1,994.75,994.75,994.75,994.75,1
20170901|2016-11-01 12:30,1,994.25,994.25,994.25,994.25,4
20170901|2016-11-01 13:00,1,994.75,996,993.75,993.75,15
20170901|2016-11-02 09:00,2,991,991,990.25,990.25,10
20170901|2016-11-02 09:30,2,990,990,987.5,987.5,27
20170901|2016-11-02 10:00,2,992.25,993.25,992,993.25,6
20170901|2016-11-02 10:30,2,988.75,988.75,988.5,988.5,5
20170901|2016-11-02 11:30,2,989.25,989.25,988.75,988.75,10
20170901|2016-11-02 12:00,2,990.5,990.5,990.5,990.5,2
20170901|2016-11-02 12:30,2,989,989.25,988.5,989.25,16
20170901|2016-11-02 13:00,2,989.5,990,989.25,989.25,21
20170901|2016-11-03 08:30,3,994,994,993,993.5,3
20170901|2016-11-03 09:00,3,993.25,993.5,992,993,30
20170901|2016-11-03 10:00,3,993,993,993,993,3
20170901|2016-11-03 10:30,3,993,993,993,993,3
20170901|2016-11-03 11:00,3,992.25,992.25,991.25,991.25,5
20170901|2016-11-03 11:30,3,991,992.5,991,992.25,16
20170901|2016-11-03 12:30,3,992.75,993,992.75,993,2
20170901|2016-11-03 20:30,4,990,990,990,990,1
20170901|2016-11-04 06:00,4,989.5,990.5,989.25,990.5,8
20170901|2016-11-04 07:00,4,990,990.25,990,990.25,2
20170901|2016-11-04 07:30,4,989.75,990.25,989.75,990,6
20170901|2016-11-04 08:30,4,990,990,989.5,989.75,13
20170901|2016-11-04 09:30,4,992,992,992,992,1
20170901|2016-11-04 10:30,4,993.25,993.75,991,991.25,40
20170901|2016-11-04 11:00,4,992.5,992.5,992.25,992.25,10
20170901|2016-11-04 11:30,4,991.75,991.75,991.75,991.75,1
20170901|2016-11-04 12:00,4,989.75,991.5,989.75,990.5,17
20170901|2016-11-04 12:30,4,991.5,993.25,991.25,993.25,10
20170901|2016-11-04 13:00,4,993.25,994.25,993.25,994.25,10
20170901|2016-11-07 06:00,7,1001,1001,1001,1001,4
20170901|2016-11-07 07:00,7,999.25,999.25,999.25,999.25,1
20170901|2016-11-07 08:30,7,999,999,998.75,998.75,3
20170901|2016-11-07 12:00,7,998.75,999.5,998.75,999.5,9
20170901|2016-11-07 12:30,7,999.75,1000,999,999,3
20170901|2016-11-07 13:00,7,999,999,999,999,1
20170901|2016-11-08 08:30,8,1011,1014,1011,1012.75,32
20170901|2016-11-08 09:00,8,1013,1013,1009.5,1011,30
20170901|2016-11-08 09:30,8,1013.25,1013.25,1012.5,1012.5,6
20170901|2016-11-08 10:00,8,1012.75,1012.75,1011.75,1011.75,4
20170901|2016-11-08 12:00,8,1013,1014,1013,1014,13
20170901|2016-11-08 12:30,8,1013.75,1013.75,1013.75,1013.75,2
20170901|2016-11-08 13:00,8,1012,1012,1012,1012,1
20170901|2016-11-08 19:00,9,1008.5,1008.5,1006.5,1006.5,3
20170901|2016-11-09 00:30,9,996.75,996.75,996.75,996.75,1
20170901|2016-11-09 01:30,9,1001.5,1001.75,1001.25,1001.75,3
20170901|2016-11-09 08:30,9,1014.75,1014.75,1014.75,1014.75,1
20170901|2016-11-09 09:00,9,1017,1017,1017,1017,1
20170901|2016-11-09 09:30,9,1014.5,1014.5,1014.25,1014.25,2
20170901|2016-11-09 10:30,9,1013.25,1013.25,1013,1013,2
20170901|2016-11-09 11:00,9,1002.25,1002.25,997,997,7
20170901|2016-11-09 11:30,9,997.25,997.75,997,997.75,15
20170901|2016-11-09 12:00,9,993,993,993,993,2
20170901|2016-11-09 12:30,9,991.75,991.75,991.75,991.75,4
20170901|2016-11-09 13:00,9,996.25,997,996.25,997,5
20170901|2016-11-10 00:00,10,1020,1020,1020,1020,2
20170901|2016-11-10 00:30,10,1021,1021,1021,1021,1
20170901|2016-11-10 03:00,10,1016.25,1016.25,1016,1016,3
20170901|2016-11-10 04:00,10,1017.25,1017.25,1017.25,1017.25,5
20170901|2016-11-10 05:00,10,1016.25,1016.25,1016.25,1016.25,1
20170901|2016-11-10 07:00,10,1011.5,1011.5,1011.5,1011.5,1
20170901|2016-11-10 08:30,10,1010.5,1010.5,1009.75,1009.75,3
20170901|2016-11-10 09:30,10,1008.5,1008.5,1008.5,1008.5,2
20170901|2016-11-10 11:00,10,1002.25,1002.25,1001.5,1001.75,15
20170901|2016-11-10 12:30,10,1001.75,1001.75,1001.75,1001.75,2
20170901|2016-11-10 21:00,11,1020,1020,1020,1020,5
20170901|2016-11-11 00:30,11,1018,1018,1018,1018,4
20170901|2016-11-11 06:30,11,1010.75,1010.75,1010.75,1010.75,2
20170901|2016-11-11 07:00,11,1018,1018,1018,1018,2
20170901|2016-11-11 08:30,11,1002.75,1002.75,996.25,997,28
20170901|2016-11-11 09:00,11,996,996,990.5,992.5,27
20170901|2016-11-11 09:30,11,990,991.25,989.75,991.25,25
20170901|2016-11-11 10:00,11,991,991,987.5,987.5,13
20170901|2016-11-11 10:30,11,989,992.5,988,991.75,34
20170901|2016-11-11 11:30,11,990.5,992,990.5,992,21
20170901|2016-11-11 12:00,11,991.25,991.75,991,991.75,8
20170901|2016-11-11 12:30,11,989.25,992.25,989,992.25,14
20170901|2016-11-11 13:00,11,992.25,994.5,992.25,994.5,5
20170901|2016-11-14 00:00,14,986.25,987.75,985.75,987.75,6
20170901|2016-11-14 05:00,14,985.25,985.25,985.25,985.25,1
20170901|2016-11-14 07:00,14,987.75,988.75,987.75,988.75,6
20170901|2016-11-14 07:30,14,987.5,989.25,987.25,989.25,15
20170901|2016-11-14 08:30,14,988.25,991.75,988,991.25,41
20170901|2016-11-14 09:00,14,992,992,989.75,990,35
20170901|2016-11-14 10:30,14,986.75,988.5,986.75,988.5,7
20170901|2016-11-14 11:00,14,988,988,988,988,5
20170901|2016-11-14 11:30,14,988.75,989.25,988,988.25,18
20170901|2016-11-14 12:30,14,991.25,991.5,991,991.25,8
20170901|2016-11-14 13:00,14,991.25,993,991.25,992.5,20
20170901|2016-11-14 19:00,15,995.5,996.5,995.5,996,11
20170901|2016-11-14 20:30,15,995,995,994.75,994.75,10
20170901|2016-11-15 08:30,15,992.25,992.25,992,992,5
20170901|2016-11-15 10:30,15,991,991,991,991,1
20170901|2016-11-15 12:30,15,993.25,993.25,993.25,993.25,1
20170901|2016-11-15 13:00,15,997,999,997,999,2
20170901|2016-11-16 01:00,16,1004,1004.25,1004,1004.25,2
20170901|2016-11-16 02:30,16,1003,1003,1003,1003,1
20170901|2016-11-16 04:00,16,1001.75,1001.75,1001.75,1001.75,2
20170901|2016-11-16 05:30,16,1000.75,1000.75,1000.25,1000.25,3
20170901|2016-11-16 06:00,16,999.75,1000.5,999.75,1000.25,5
20170901|2016-11-16 07:00,16,1002,1002,1002,1002,2
20170901|2016-11-16 08:30,16,1002.5,1003,1002,1002.25,15
20170901|2016-11-16 09:00,16,999,999.75,995,995,21
20170901|2016-11-16 09:30,16,996.5,996.75,993.25,993.25,11
20170901|2016-11-16 10:30,16,993.25,993.25,993.25,993.25,1
20170901|2016-11-17 07:00,17,1000.75,1001,1000.5,1000.5,4
20170901|2016-11-17 08:30,17,996.75,996.75,996.75,996.75,2
20170901|2016-11-17 09:00,17,994.5,995.5,994.5,995.5,7
20170901|2016-11-17 09:30,17,995,995.5,994.25,994.25,20
20170901|2016-11-17 10:30,17,995.75,995.75,995.75,995.75,1
20170901|2016-11-17 11:30,17,996.5,996.75,996.25,996.75,10
20170901|2016-11-17 12:00,17,997.5,1005.25,997.25,1005.25,37
20170901|2016-11-17 12:30,17,1002,1002,1002,1002,2
20170901|2016-11-17 13:00,17,1000.5,1002,1000,1001.25,67
20170901|2016-11-17 19:00,18,1002,1002.75,1002,1002.75,23
20170901|2016-11-18 03:00,18,996.25,996.25,996.25,996.25,2
20170901|2016-11-18 06:30,18,999.25,1000.5,999.25,1000.5,15
20170901|2016-11-18 07:00,18,1000.25,1000.25,1000.25,1000.25,2
20170901|2016-11-18 08:30,18,999.75,1001.75,999.75,1001.5,14
20170901|2016-11-18 09:00,18,1003.75,1003.75,1000.5,1000.75,46
20170901|2016-11-18 09:30,18,1000.75,1000.75,999.5,999.5,15
20170901|2016-11-18 10:00,18,1001.5,1001.5,1000,1000,17
20170901|2016-11-18 13:00,18,1003.5,1004.25,1001,1004.25,19
20170901|2016-11-20 19:00,21,1007.25,1007.25,1007.25,1007.25,10
20170901|2016-11-20 20:30,21,1009.75,1010,1009.75,1010,7
20170901|2016-11-21 06:30,21,1009.5,1009.5,1009,1009.25,20
20170901|2016-11-21 07:00,21,1012,1012,1012,1012,6
20170901|2016-11-21 07:30,21,1011.25,1011.25,1011,1011,5
20170901|2016-11-21 08:30,21,1012.75,1015.25,1012.5,1015,22
20170901|2016-11-21 09:00,21,1014.75,1014.75,1013,1013,18
20170901|2016-11-21 09:30,21,1016,1020,1016,1020,14
20170901|2016-11-21 10:00,21,1016.25,1018.25,1016.25,1018.25,2
20170901|2016-11-21 10:30,21,1021.5,1021.75,1021.5,1021.75,2
20170901|2016-11-21 11:00,21,1022,1022,1022,1022,1
20170901|2016-11-21 11:30,21,1021.75,1022.75,1021.75,1022.75,5
20170901|2016-11-21 12:00,21,1019.5,1020.75,1019.5,1020.75,3
20170901|2016-11-21 12:30,21,1021.25,1021.5,1020.5,1020.75,6
20170901|2016-11-21 13:00,21,1021,1022.5,1020.5,1022.5,6
20170901|2016-11-21 19:00,22,1023.25,1026,1023.25,1026,40
20170901|2016-11-21 19:30,22,1022.75,1024.5,1022.75,1024.5,20
20170901|2016-11-21 20:00,22,1025.5,1026.25,1025.25,1026.25,15
20170901|2016-11-21 23:00,22,1027,1027.25,1027,1027.25,5
20170901|2016-11-22 04:00,22,1026,1026,1026,1026,3
20170901|2016-11-22 06:30,22,1021.75,1021.75,1021.75,1021.75,1
20170901|2016-11-22 07:00,22,1022.5,1022.5,1020,1020.75,3
20170901|2016-11-22 08:30,22,1021.5,1021.5,1021.5,1021.5,5
20170901|2016-11-22 09:00,22,1022.75,1027.75,1022.75,1027.75,8
20170901|2016-11-22 09:30,22,1025,1025,1025,1025,3
20170901|2016-11-22 10:00,22,1027.5,1028.25,1026,1026,22
20170901|2016-11-22 10:30,22,1027.5,1027.75,1027.5,1027.75,7
20170901|2016-11-22 11:00,22,1025,1025.25,1024,1025.25,5
20170901|2016-11-22 11:30,22,1026.25,1026.25,1026.25,1026.25,1
20170901|2016-11-22 12:00,22,1027.5,1029,1027,1029,16
20170901|2016-11-22 12:30,22,1029,1032.5,1029,1031.75,46
20170901|2016-11-22 13:00,22,1030.75,1032.25,1030.25,1031.5,32
20170901|2016-11-22 19:00,23,1028.5,1028.5,1028.25,1028.25,2
20170901|2016-11-22 19:30,23,1027.5,1027.5,1026.75,1026.75,5
20170901|2016-11-23 07:30,23,1025.25,1025.25,1025,1025,2
20170901|2016-11-23 08:30,23,1021.75,1021.75,1019.75,1019.75,2
20170901|2016-11-23 09:00,23,1026,1028,1025.5,1026.75,23
20170901|2016-11-23 09:30,23,1029,1031,1029,1029.75,26
20170901|2016-11-23 10:00,23,1028.25,1030.75,1027.25,1030.75,7
20170901|2016-11-23 10:30,23,1032.25,1032.75,1030.75,1030.75,3
20170901|2016-11-23 11:00,23,1032,1032,1028.75,1028.75,26
20170901|2016-11-23 11:30,23,1028.75,1028.75,1028.25,1028.25,6
20170901|2016-11-23 12:30,23,1028.75,1028.75,1028.25,1028.25,7
20170901|2016-11-25 08:30,25,1031.75,1033.25,1031.5,1033,5
20170901|2016-11-25 09:00,25,1033.75,1037.25,1033.75,1035,51
20170901|2016-11-25 09:30,25,1037,1037.5,1034.5,1034.5,40
20170901|2016-11-25 10:00,25,1036,1037.5,1035,1035.75,39
20170901|2016-11-25 10:30,25,1036.5,1037,1035.25,1037,35
20170901|2016-11-25 11:00,25,1036.25,1038.5,1036.25,1038.5,30
20170901|2016-11-25 11:30,25,1039.25,1041.5,1038,1041.25,58
20170901|2016-11-25 12:00,25,1041.25,1041.25,1041,1041,15
20170901|2016-11-27 19:30,28,1049.75,1050.75,1049.75,1050.75,20
20170901|2016-11-27 20:30,28,1055,1055.25,1055,1055.25,10
20170901|2016-11-27 21:00,28,1055.25,1056,1055.25,1056,5
20170901|2016-11-27 21:30,28,1055.5,1056,1055.25,1056,10
20170901|2016-11-27 22:00,28,1055.25,1055.5,1055.25,1055.5,5
20170901|2016-11-27 23:00,28,1054.5,1054.5,1054.5,1054.5,1
20170901|2016-11-28 01:00,28,1057.25,1057.25,1057.25,1057.25,1
20170901|2016-11-28 02:30,28,1055.25,1055.25,1055.25,1055.25,1
20170901|2016-11-28 03:30,28,1054,1054,1054,1054,1
20170901|2016-11-28 04:30,28,1054,1054,1048.75,1048.75,6
20170901|2016-11-28 06:00,28,1047.75,1051.5,1047.75,1051.5,2
20170901|2016-11-28 06:30,28,1053,1054,1052.75,1054,10
20170901|2016-11-28 07:00,28,1054,1056.25,1054,1056.25,8
20170901|2016-11-28 07:30,28,1052,1052.5,1052,1052.5,6
20170901|2016-11-28 08:30,28,1052.25,1054.75,1051,1054.75,31
20170901|2016-11-28 09:00,28,1053,1054.75,1052.25,1054.75,9
20170901|2016-11-28 09:30,28,1054.25,1054.25,1042,1043.5,46
20170901|2016-11-28 10:00,28,1042,1045.25,1041.5,1045.25,11
20170901|2016-11-28 10:30,28,1045.5,1046.75,1045.5,1046.75,16
20170901|2016-11-28 11:00,28,1048.25,1049,1048,1048,5
20170901|2016-11-28 11:30,28,1048,1048.5,1047.75,1048.5,5
20170901|2016-11-28 12:00,28,1050.5,1051.75,1049.25,1051.75,4
20170901|2016-11-28 12:30,28,1053,1053.25,1052.5,1052.5,8
20170901|2016-11-28 19:00,29,1050,1050,1050,1050,1
20170901|2016-11-29 02:30,29,1046.75,1047,1046.75,1047,2
20170901|2016-11-29 06:30,29,1043.75,1043.75,1043.75,1043.75,1
20170901|2016-11-29 07:00,29,1040.75,1041.75,1040.5,1041.25,40
20170901|2016-11-29 07:30,29,1041,1041,1040.5,1040.5,5
20170901|2016-11-29 08:30,29,1040.75,1041.75,1040.75,1041.75,6
20170901|2016-11-29 09:30,29,1044.5,1044.5,1041.75,1041.75,38
20170901|2016-11-29 10:30,29,1042.75,1042.75,1042.75,1042.75,1
20170901|2016-11-29 11:00,29,1042.25,1042.25,1041.25,1041.25,11
20170901|2016-11-29 13:00,29,1040.5,1040.5,1040.5,1040.5,1
20170901|2016-11-30 07:00,30,1047,1047,1047,1047,2
20170901|2016-11-30 09:30,30,1036,1036,1036,1036,1
20170901|2016-11-30 10:00,30,1033.75,1033.75,1033.75,1033.75,1
20170901|2016-11-30 10:30,30,1033.25,1033.25,1033.25,1033.25,1
20170901|2016-11-30 12:00,30,1034.25,1034.25,1034.25,1034.25,3
20170901|2016-11-30 13:00,30,1032.25,1034.5,1032,1032,7
20170901|2016-12-01 09:00,1,1030,1030,1029.25,1029.25,2
20170901|2016-12-01 09:30,1,1027,1027,1026.5,1026.5,3
20170901|2016-12-01 10:00,1,1026.75,1026.75,1026.5,1026.5,32
20170901|2016-12-01 10:30,1,1025,1025,1025,1025,1
20170901|2016-12-01 11:00,1,1024.25,1024.5,1024.25,1024.5,2
20170901|2016-12-01 11:30,1,1026,1026,1026,1026,1
20170901|2016-12-01 13:00,1,1027.5,1027.5,1027.5,1027.5,1
20170901|2016-12-02 04:00,2,1028,1028,1028,1028,1
20170901|2016-12-02 09:30,2,1032,1033.5,1032,1033.5,2
20170901|2016-12-02 10:30,2,1032.75,1032.75,1032.75,1032.75,1
20170901|2016-12-02 12:30,2,1029.5,1029.5,1029.5,1029.5,1
20170901|2016-12-05 07:00,5,1041,1042.25,1041,1042.25,16
20170901|2016-12-05 07:30,5,1042.75,1043,1042.5,1043,5
20170901|2016-12-05 08:30,5,1040.75,1045,1040.75,1045,26
20170901|2016-12-05 09:00,5,1044.5,1044.5,1042,1042.25,26
20170901|2016-12-05 09:30,5,1045.25,1045.25,1045.25,1045.25,1
20170901|2016-12-05 10:00,5,1043.5,1043.5,1042.75,1042.75,6
20170901|2016-12-05 10:30,5,1040.25,1040.75,1039.25,1040.75,26
20170901|2016-12-05 11:00,5,1042.5,1042.5,1042.5,1042.5,2
20170901|2016-12-05 11:30,5,1044,1044,1044,1044,1
20170901|2016-12-05 12:30,5,1043.5,1043.5,1043,1043,17
20170901|2016-12-05 13:00,5,1040.5,1043,1040.5,1041,34
20170901|2016-12-05 20:00,6,1044.25,1044.5,1044.25,1044.5,5
20170901|2016-12-06 05:30,6,1046,1046,1046,1046,1
20170901|2016-12-06 06:30,6,1047.5,1051.25,1047.5,1051.25,2
20170901|2016-12-06 07:00,6,1051.25,1052,1051,1051.25,15
20170901|2016-12-06 08:30,6,1052,1052,1047.25,1048.5,18
20170901|2016-12-06 09:00,6,1051,1051.75,1050.5,1050.75,16
20170901|2016-12-06 09:30,6,1052.75,1055,1052.75,1055,12
20170901|2016-12-06 10:00,6,1050.75,1050.75,1050.25,1050.75,20
20170901|2016-12-06 10:30,6,1051,1052,1050.75,1050.75,5
20170901|2016-12-06 11:00,6,1046.75,1046.75,1046.5,1046.5,10
20170901|2016-12-06 12:30,6,1046.5,1049,1046.5,1049,15
20170901|2016-12-06 13:00,6,1046.5,1046.5,1046.25,1046.25,5
20170901|2016-12-06 19:30,7,1046,1046,1045.25,1045.5,20
20170901|2016-12-07 00:00,7,1047.5,1047.5,1047.5,1047.5,18
20170901|2016-12-07 05:00,7,1044.75,1044.75,1044.25,1044.25,20
20170901|2016-12-07 06:00,7,1043.75,1045.25,1043,1045.25,25
20170901|2016-12-07 06:30,7,1043.25,1046.25,1042.5,1046.25,15
20170901|2016-12-07 07:00,7,1045,1046.5,1043.5,1046.5,41
20170901|2016-12-07 07:30,7,1046,1046.5,1046,1046.25,5
20170901|2016-12-07 08:30,7,1046.5,1046.75,1041.5,1041.5,11
20170901|2016-12-07 09:00,7,1041.75,1044,1041.25,1044,27
20170901|2016-12-07 10:00,7,1047,1049.25,1047,1049.25,3
20170901|2016-12-07 11:00,7,1050,1050,1050,1050,2
20170901|2016-12-07 11:30,7,1050.5,1050.5,1049.75,1049.75,16
20170901|2016-12-07 12:00,7,1045.5,1045.5,1045.25,1045.25,5
20170901|2016-12-07 12:30,7,1047.5,1047.75,1047.25,1047.75,5
20170901|2016-12-07 13:00,7,1048.25,1049.75,1048.25,1049.75,10
20170901|2016-12-07 22:00,8,1045.25,1045.25,1045.25,1045.25,1
20170901|2016-12-08 06:00,8,1043.75,1043.75,1043,1043,15
20170901|2016-12-08 06:30,8,1045.75,1045.75,1045.5,1045.5,2
20170901|2016-12-08 07:00,8,1044.75,1044.75,1044.75,1044.75,2
20170901|2016-12-08 08:30,8,1040,1040,1040,1040,2
20170901|2016-12-08 09:00,8,1035.75,1035.75,1032.25,1032.25,11
20170901|2016-12-08 09:30,8,1033.75,1033.75,1033.5,1033.5,2
20170901|2016-12-08 19:00,9,1026.5,1026.5,1026.5,1026.5,1
20170901|2016-12-09 05:00,9,1033.5,1033.5,1033.5,1033.5,3
20170901|2016-12-09 08:30,9,1034,1034,1031.75,1031.75,5
20170901|2016-12-09 10:00,9,1040,1040,1040,1040,1
20170901|2016-12-09 10:30,9,1038.75,1039.5,1038.75,1039.5,5
20170901|2016-12-09 11:00,9,1037,1037.25,1028.25,1031.5,4
20170901|2016-12-09 12:00,9,1035.75,1037,1035,1037,7
20170901|2016-12-09 12:30,9,1034.5,1034.5,1034.5,1034.5,1
20170901|2016-12-09 13:00,9,1040.75,1040.75,1040.25,1040.25,2
20170901|2016-12-12 01:00,12,1043.25,1043.25,1043.25,1043.25,1
20170901|2016-12-12 05:30,12,1037.5,1037.5,1037.5,1037.5,1
20170901|2016-12-12 07:00,12,1039.75,1041,1039.75,1041,2
20170901|2016-12-12 08:30,12,1038,1038,1037,1037,2
20170901|2016-12-12 09:00,12,1037.25,1037.25,1037.25,1037.25,1
20170901|2016-12-12 09:30,12,1035.5,1035.75,1033,1033,5
20170901|2016-12-12 10:00,12,1033,1033,1033,1033,3
20170901|2016-12-12 11:00,12,1034.5,1034.5,1034.25,1034.25,2
20170901|2016-12-12 12:00,12,1033.5,1033.5,1033.5,1033.5,1
20170901|2016-12-12 12:30,12,1035.5,1036.75,1035,1036.75,4
20170901|2016-12-13 02:30,13,1037,1037,1037,1037,20
20170901|2016-12-13 03:30,13,1040,1040,1040,1040,3
20170901|2016-12-13 07:00,13,1040,1040,1040,1040,3
20170901|2016-12-13 08:30,13,1041,1041,1035.75,1035.75,15
20170901|2016-12-13 10:00,13,1037,1037.25,1037,1037.25,2
20170901|2016-12-13 10:30,13,1039,1039,1038.5,1038.5,4
20170901|2016-12-13 11:30,13,1035.75,1035.75,1035.75,1035.75,1
20170901|2016-12-14 04:00,14,1028.75,1029.5,1028.75,1029.5,2
20170901|2016-12-14 08:30,14,1028.75,1028.75,1028.75,1028.75,3
20170901|2016-12-14 09:00,14,1028.5,1031,1028.5,1031,7
20170901|2016-12-14 09:30,14,1031,1032,1031,1032,15
20170901|2016-12-14 12:30,14,1029,1029,1029,1029,1
20170901|2016-12-14 13:00,14,1029.25,1029.25,1028.25,1029,4
20170901|2016-12-14 19:30,15,1025,1025,1025,1025,1
20170901|2016-12-15 07:00,15,1026.75,1026.75,1026.75,1026.75,1
20170901|2016-12-15 08:30,15,1027,1027,1025.5,1026,19
20170901|2016-12-15 09:00,15,1029.5,1034,1029.5,1034,3
20170901|2016-12-15 09:30,15,1037,1038.75,1037,1038.75,6
20170901|2016-12-15 10:00,15,1039.25,1039.25,1034.5,1034.5,20
20170901|2016-12-15 10:30,15,1035,1035,1031.75,1032.25,10
20170901|2016-12-15 11:00,15,1031.75,1033,1031.75,1033,12
20170901|2016-12-15 11:30,15,1033.25,1035.5,1032.75,1032.75,9
20170901|2016-12-15 12:00,15,1031.75,1031.75,1031,1031.5,12
20170901|2016-12-15 12:30,15,1030.75,1030.75,1030.25,1030.25,2
20170901|2016-12-16 04:00,16,1032.25,1032.25,1032.25,1032.25,1
20170901|2016-12-16 08:30,16,1031,1031,1030,1030,10
20170901|2016-12-16 09:00,16,1029.5,1029.5,1026.75,1026.75,63
20170901|2016-12-16 09:30,16,1028.5,1031,1028.5,1031,15
20170901|2016-12-16 10:00,16,1031.25,1035,1031.25,1035,14
20170901|2016-12-16 10:30,16,1035,1035,1034.25,1034.25,4
20170901|2016-12-16 11:00,16,1033.75,1034,1031.5,1031.5,13
20170901|2016-12-16 11:30,16,1032,1032,1031.5,1031.5,2
20170901|2016-12-16 12:00,16,1031.5,1033,1031.5,1033,3
20170901|2016-12-16 13:00,16,1033,1037.25,1033,1037.25,14
20170901|2016-12-18 19:00,19,1032.75,1032.75,1030,1031.75,8
20170901|2016-12-18 19:30,19,1036.75,1036.75,1036.75,1036.75,1
20170901|2016-12-18 20:00,19,1037,1037,1037,1037,1
20170901|2016-12-18 20:30,19,1036.75,1036.75,1036.75,1036.75,3
20170901|2016-12-19 00:00,19,1038.25,1038.25,1037,1037,4
20170901|2016-12-19 00:30,19,1032.75,1033,1032.75,1033,6
20170901|2016-12-19 05:30,19,1032.5,1032.5,1032.5,1032.5,3
20170901|2016-12-19 06:00,19,1032.25,1032.25,1032.25,1032.25,3
20170901|2016-12-19 07:00,19,1030.75,1030.75,1027.5,1028.5,17
20170901|2016-12-19 07:30,19,1029,1029.25,1029,1029.25,2
20170901|2016-12-19 08:30,19,1026.75,1028.25,1026,1028.25,12
20170901|2016-12-19 09:00,19,1029,1029,1029,1029,7
20170901|2016-12-19 09:30,19,1026.75,1026.75,1026.75,1026.75,2
20170901|2016-12-19 10:00,19,1026,1026.5,1025.75,1026,13
20170901|2016-12-19 10:30,19,1027,1027,1025,1026.25,20
20170901|2016-12-19 11:00,19,1027,1028.5,1027,1028.25,10
20170901|2016-12-19 11:30,19,1028.25,1028.5,1028.25,1028.5,3
20170901|2016-12-19 12:00,19,1029,1029.75,1029,1029.75,9
20170901|2016-12-19 13:00,19,1027.75,1027.75,1026.75,1026.75,8
20170901|2016-12-19 19:00,20,1026,1026,1026,1026,2
20170901|2016-12-19 21:30,20,1024,1024,1024,1024,1
20170901|2016-12-19 22:00,20,1022.75,1022.75,1022.75,1022.75,1
20170901|2016-12-19 22:30,20,1022.75,1022.75,1022.75,1022.75,1
20170901|2016-12-19 23:30,20,1022.5,1022.5,1017.5,1017.5,18
20170901|2016-12-20 00:00,20,1016.25,1016.25,1016.25,1016.25,1
20170901|2016-12-20 02:30,20,1016.75,1016.75,1016.5,1016.5,4
20170901|2016-12-20 05:30,20,1017.25,1017.25,1017.25,1017.25,1
20170901|2016-12-20 08:30,20,1016,1016.75,1015.5,1016.25,6
20170901|2016-12-20 09:00,20,1019.5,1019.75,1017.25,1017.75,75
20170901|2016-12-20 09:30,20,1017,1017.25,1014,1014.25,50
20170901|2016-12-20 10:00,20,1014.5,1014.75,1011.75,1011.75,13
20170901|2016-12-20 10:30,20,1011,1012,1010.5,1011.25,14
20170901|2016-12-20 11:00,20,1011.25,1012,1011,1011.75,6
20170901|2016-12-20 11:30,20,1012,1012,1011.75,1011.75,4
20170901|2016-12-20 12:30,20,1012.25,1012.25,1012.25,1012.25,2
20170901|2016-12-20 13:00,20,1013,1013,1011.5,1011.5,10
20170901|2016-12-20 19:30,21,1012.75,1014,1012.75,1014,20
20170901|2016-12-20 20:30,21,1012.75,1012.75,1012.75,1012.75,1
20170901|2016-12-21 02:30,21,1012,1012.5,1012,1012,5
20170901|2016-12-21 09:30,21,1012.25,1012.25,1011.75,1011.75,18
20170901|2016-12-21 10:00,21,1013,1013,1013,1013,2
20170901|2016-12-21 11:30,21,1012.25,1012.25,1012.25,1012.25,1
20170901|2016-12-21 12:30,21,1013,1013,1013,1013,1
20170901|2016-12-22 05:30,22,1008,1008,1008,1008,2
20170901|2016-12-22 07:00,22,1007.75,1007.75,1007,1007,6
20170901|2016-12-22 07:30,22,1006,1006,1006,1006,4
20170901|2016-12-22 08:30,22,1008.25,1010.5,1008.25,1010.5,16
20170901|2016-12-22 09:30,22,1007.75,1007.75,1007.5,1007.5,6
20170901|2016-12-22 11:00,22,1007.5,1007.5,1007.25,1007.25,2
20170901|2016-12-22 11:30,22,1006.75,1006.75,1006.25,1006.25,4
20170901|2016-12-22 13:00,22,1001.5,1001.5,1001.5,1001.5,3
20170901|2016-12-22 19:00,23,1000.25,1001.75,1000,1000,24
20170901|2016-12-22 19:30,23,1000.25,1000.25,1000.25,1000.25,1
20170901|2016-12-22 22:00,23,995.75,995.75,995.75,995.75,1
20170901|2016-12-22 22:30,23,995.5,995.5,995.5,995.5,1
20170901|2016-12-22 23:00,23,995,995,995,995,1
20170901|2016-12-23 00:00,23,999.5,999.5,999.5,999.5,1
20170901|2016-12-23 03:00,23,1001.75,1001.75,1001.75,1001.75,1
20170901|2016-12-23 05:30,23,1000.75,1000.75,1000.75,1000.75,1
20170901|2016-12-23 08:30,23,999,999,998,998,6
20170901|2016-12-23 09:00,23,997.5,998.75,997.5,998.75,2
20170901|2016-12-23 09:30,23,996.75,996.75,996.75,996.75,1
20170901|2016-12-23 10:00,23,998,999,998,999,3
20170901|2016-12-23 10:30,23,998.75,998.75,998,998,5
20170901|2016-12-23 11:00,23,998,998.25,998,998.25,13
20170901|2016-12-23 11:30,23,995.75,996,994.5,994.5,5
20170901|2016-12-27 02:00,27,1004.75,1008,1004.75,1008,3
20170901|2016-12-27 05:00,27,1005,1005,1004.5,1004.5,20
20170901|2016-12-27 05:30,27,1004,1004.25,1004,1004,70
20170901|2016-12-27 07:30,27,1005.75,1006,1005.75,1006,3
20170901|2016-12-27 08:30,27,1007.75,1008.25,1007.75,1008.25,2
20170901|2016-12-27 09:00,27,1012,1013.75,1012,1013.25,11
20170901|2016-12-27 09:30,27,1014,1015,1013.75,1015,7
20170901|2016-12-27 10:00,27,1012.25,1012.5,1012.25,1012.25,3
20170901|2016-12-27 10:30,27,1011.5,1011.5,1010,1010,6
20170901|2016-12-27 12:00,27,1012.75,1012.75,1012.75,1012.75,1
20170901|2016-12-27 12:30,27,1014,1014.75,1014,1014.75,5
20170901|2016-12-27 13:00,27,1016.5,1017.5,1016.5,1016.75,4
20170901|2016-12-28 02:30,28,1016.75,1019.75,1016.75,1019.5,7
20170901|2016-12-28 04:00,28,1019,1019,1019,1019,2
20170901|2016-12-28 06:00,28,1019.25,1019.5,1019,1019.25,5
20170901|2016-12-28 07:00,28,1011.5,1011.5,1011.5,1011.5,1
20170901|2016-12-28 07:30,28,1014,1014,1013.5,1013.5,6
20170901|2016-12-28 08:30,28,1013.5,1013.5,1011.75,1012,27
20170901|2016-12-28 09:00,28,1008.25,1008.25,1008,1008,3
20170901|2016-12-28 09:30,28,1007.75,1007.75,1006.5,1006.5,4
20170901|2016-12-28 10:00,28,1008.25,1009,1008.25,1009,2
20170901|2016-12-28 10:30,28,1010.75,1011,1010.75,1011,4
20170901|2016-12-28 11:30,28,1010.25,1010.25,1010.25,1010.25,1
20170901|2016-12-28 12:00,28,1010,1010,1009.75,1009.75,6
20170901|2016-12-28 12:30,28,1010.75,1012,1010.75,1011.5,19
20170901|2016-12-28 13:00,28,1011.75,1011.75,1011.25,1011.25,3
20170901|2016-12-29 05:00,29,1015.75,1016.5,1015.75,1016.5,5
20170901|2016-12-29 06:30,29,1017,1017,1017,1017,11
20170901|2016-12-29 07:00,29,1017,1018,1017,1017.75,13
20170901|2016-12-29 08:30,29,1014.75,1014.75,1010.5,1010.5,7
20170901|2016-12-29 09:00,29,1009.5,1010,1008.25,1008.25,8
20170901|2016-12-29 09:30,29,1008.75,1011,1008.75,1009.25,38
20170901|2016-12-29 10:00,29,1009.25,1009.75,1008.75,1008.75,8
20170901|2016-12-29 10:30,29,1008.5,1009.5,1007,1009,27
20170901|2016-12-29 11:00,29,1009.75,1011.5,1009.75,1011,37
20170901|2016-12-29 11:30,29,1012.25,1012.25,1010.5,1011,23
20170901|2016-12-29 12:00,29,1010.5,1010.5,1010.5,1010.5,1
20170901|2016-12-29 12:30,29,1010.5,1010.75,1010.5,1010.75,6
20170901|2016-12-29 13:00,29,1010,1010,1008.5,1008.5,10
20170901|2016-12-30 01:00,30,1006.5,1007.75,1006.5,1007.75,3
20170901|2016-12-30 03:00,30,1008.75,1008.75,1008.75,1008.75,1
20170901|2016-12-30 06:00,30,1007.5,1007.5,1006.5,1006.5,4
20170901|2016-12-30 08:30,30,1002.25,1004.25,1002.25,1003.25,14
20170901|2016-12-30 09:00,30,1002,1004.5,1002,1003.5,13
20170901|2016-12-30 10:00,30,1003,1007.25,1003,1007,37
20170901|2016-12-30 10:30,30,1007.75,1013.25,1007.75,1011.75,36
20170901|2016-12-30 11:00,30,1012,1012.5,1011.5,1012.5,16
20170901|2016-12-30 11:30,30,1008.5,1009.5,1008.5,1009.5,4
20170901|2016-12-30 12:00,30,1007.5,1009.5,1007.25,1009.25,10
20170901|2016-12-30 12:30,30,1008.5,1008.5,1006.25,1007,19
20170901|2016-12-30 13:00,30,1006.75,1006.75,1001.5,1002.5,51
20170901|2017-01-03 08:30,3,998.5,998.5,995.25,995.25,6
20170901|2017-01-03 09:00,3,995.75,996,995.5,996,13
20170901|2017-01-03 09:30,3,997.25,999,996.5,999,6
20170901|2017-01-03 10:00,3,999,999,997,997,8
20170901|2017-01-03 10:30,3,997.5,998.25,997.5,997.5,9
20170901|2017-01-03 11:00,3,997,997,996.75,996.75,6
20170901|2017-01-03 11:30,3,996.5,996.5,996.5,996.5,4
20170901|2017-01-03 12:00,3,997,997,997,997,2
20170901|2017-01-03 13:00,3,996,997,995.75,995.75,7
20170901|2017-01-03 20:00,4,995.25,995.25,995,995,3
20170901|2017-01-03 21:00,4,997.25,997.75,997.25,997.75,2
20170901|2017-01-04 00:00,4,997.25,997.25,997,997,2
20170901|2017-01-04 02:30,4,997,997,997,997,1
20170901|2017-01-04 05:30,4,996.25,996.25,996.25,996.25,1
20170901|2017-01-04 06:30,4,998.25,998.25,998.25,998.25,1
20170901|2017-01-04 08:30,4,999.25,1000.75,999.25,1000.75,4
20170901|2017-01-04 09:00,4,1002,1002.5,1002,1002.5,7
20170901|2017-01-04 09:30,4,1006.25,1006.25,1006.25,1006.25,1
20170901|2017-01-04 10:00,4,1006.75,1007.75,1005.5,1007.75,19
20170901|2017-01-04 10:30,4,1008,1009.75,1008,1009.75,20
20170901|2017-01-04 11:00,4,1010.5,1011.25,1009.25,1009.75,40
20170901|2017-01-04 12:30,4,1009,1011.75,1009,1011.5,16
20170901|2017-01-04 13:00,4,1010.5,1011.75,1010.5,1011.75,4
20170901|2017-01-05 06:30,5,1008.25,1008.25,1008.25,1008.25,1
20170901|2017-01-05 08:30,5,1008.75,1008.75,1005.5,1007,20
20170901|2017-01-05 09:00,5,1006.5,1008.25,1006.5,1008.25,6
20170901|2017-01-05 09:30,5,1007,1009.75,1006.75,1009.75,12
20170901|2017-01-05 10:30,5,1007.5,1007.5,1007.5,1007.5,1
20170901|2017-01-05 11:00,5,1007,1008.25,1006.75,1008.25,38
20170901|2017-01-05 11:30,5,1007.75,1007.75,1006,1006,13
20170901|2017-01-05 12:00,5,1009,1009.5,1009,1009.5,3
20170901|2017-01-05 13:00,5,1007.75,1009.5,1007.5,1009.5,5
20170901|2017-01-05 19:30,6,1009.5,1009.5,1009.5,1009.5,1
20170901|2017-01-05 23:00,6,1007.25,1007.25,1007.25,1007.25,1
20170901|2017-01-05 23:30,6,1005.25,1005.25,1005.25,1005.25,1
20170901|2017-01-06 00:00,6,1005.5,1005.5,1005.5,1005.5,2
20170901|2017-01-06 00:30,6,1004.25,1004.25,1004.25,1004.25,1
20170901|2017-01-06 01:00,6,1004.75,1004.75,1004.75,1004.75,1
20170901|2017-01-06 01:30,6,1003.25,1003.25,1003,1003,2
20170901|2017-01-06 03:30,6,1004.75,1004.75,1004.75,1004.75,1
20170901|2017-01-06 05:30,6,1004.5,1004.5,1004.5,1004.5,1
20170901|2017-01-06 06:30,6,1005,1005.75,1005,1005.75,3
20170901|2017-01-06 07:30,6,1005,1005,1005,1005,1
20170901|2017-01-06 08:30,6,1001,1002,999.25,1001,14
20170901|2017-01-06 10:00,6,997.5,998,997.25,997.25,10
20170901|2017-01-06 10:30,6,997.25,997.25,996.75,997.25,5
20170901|2017-01-06 11:00,6,997.25,997.25,995.5,995.5,45
20170901|2017-01-06 11:30,6,995.25,995.5,994,994.5,18
20170901|2017-01-06 12:00,6,994.75,995.75,994.75,995.75,2
20170901|2017-01-06 12:30,6,994.75,994.75,994.75,994.75,1
20170901|2017-01-06 13:00,6,994,995.75,993.5,995.25,14
20170901|2017-01-08 21:00,9,995.75,996.25,995.75,996,3
20170901|2017-01-08 21:30,9,995,995,995,995,1
20170901|2017-01-09 00:00,9,995,995,995,995,6
20170901|2017-01-09 01:30,9,995,995,995,995,1
20170901|2017-01-09 04:00,9,995.25,995.25,995,995,2
20170901|2017-01-09 06:00,9,995.5,995.5,995.25,995.25,16
20170901|2017-01-09 06:30,9,994.25,994.25,994.25,994.25,2
20170901|2017-01-09 08:30,9,995,997.5,995,997.5,7
20170901|2017-01-09 09:00,9,998,998,998,998,2
20170901|2017-01-09 09:30,9,1001,1003.25,1001,1001,56
20170901|2017-01-09 10:00,9,1002.25,1002.25,1001.5,1001.75,9
20170901|2017-01-09 10:30,9,1001.25,1002,998.75,1000.25,48
20170901|2017-01-09 11:30,9,998.5,1000.5,998.5,1000.5,5
20170901|2017-01-09 12:00,9,1001.5,1001.5,1001.5,1001.5,2
20170901|2017-01-09 12:30,9,1000.5,1000.75,1000.5,1000.75,4
20170901|2017-01-09 13:00,9,1003.25,1006.5,1003,1004.75,13
20170901|2017-01-09 19:00,10,1002,1002,1001.5,1001.5,5
20170901|2017-01-09 21:00,10,998.5,998.5,998.5,998.5,1
20170901|2017-01-10 00:30,10,1002.25,1002.25,1002.25,1002.25,1
20170901|2017-01-10 03:30,10,999.75,999.75,999.75,999.75,1
20170901|2017-01-10 07:30,10,1001.75,1001.75,1001.75,1001.75,1
20170901|2017-01-10 08:30,10,1005.5,1008.25,1005.5,1008.25,7
20170901|2017-01-10 09:00,10,1008,1008.25,1007,1008,57
20170901|2017-01-10 09:30,10,1009.25,1011,1009.25,1010.75,10
20170901|2017-01-10 10:00,10,1012.25,1013,1012,1013,12
20170901|2017-01-10 10:30,10,1011.75,1011.75,1008.5,1008.5,9
20170901|2017-01-10 11:00,10,1010,1010,1010,1010,2
20170901|2017-01-10 11:30,10,1009.5,1010.5,1009.25,1009.25,14
20170901|2017-01-10 12:00,10,1007,1007.25,1007,1007.25,2
20170901|2017-01-10 12:30,10,1010.25,1010.25,1010,1010,5
20170901|2017-01-10 13:00,10,1010.25,1012.75,1010.25,1011.5,5
20170901|2017-01-10 21:00,11,1012.75,1013.75,1012.75,1013.75,2
20170901|2017-01-10 21:30,11,1013.25,1013.25,1012.25,1012.25,3
20170901|2017-01-11 08:30,11,1007.75,1007.75,1007,1007,5
20170901|2017-01-11 09:30,11,1003.75,1003.75,1001,1001.25,10
20170901|2017-01-11 10:00,11,1000.25,1002,1000.25,1002,2
20170901|2017-01-11 10:30,11,1000.75,1002.25,1000.75,1002.25,22
20170901|2017-01-11 11:00,11,1004.25,1005,1004.25,1005,3
20170901|2017-01-11 11:30,11,1005,1005,1005,1005,1
20170901|2017-01-11 12:30,11,1010,1010,1010,1010,1
20170901|2017-01-11 13:00,11,1011,1011.25,1011,1011.25,6
20170901|2017-01-12 07:00,12,1009.75,1009.75,1009.75,1009.75,1
20170901|2017-01-12 08:30,12,1010.5,1010.75,1008.5,1008.5,5
20170901|2017-01-12 09:00,12,1007.75,1007.75,1007.75,1007.75,1
20170901|2017-01-12 09:30,12,1008,1008,1005,1005,7
20170901|2017-01-12 10:00,12,1005.75,1007.25,1005.75,1007.25,6
20170901|2017-01-12 10:30,12,1006.75,1007.5,1006.25,1006.25,7
20170901|2017-01-12 11:00,12,1007.75,1025.5,1007.75,1020.75,43
20170901|2017-01-12 11:30,12,1020.5,1023.25,1020.5,1023,12
20170901|2017-01-12 12:00,12,1021,1024.25,1021,1024.25,10
20170901|2017-01-12 12:30,12,1024.5,1026,1023.5,1026,13
20170901|2017-01-12 13:00,12,1026,1033.5,1026,1032.25,76
20170901|2017-01-12 19:00,13,1027.75,1030.25,1027,1030.25,9
20170901|2017-01-12 20:00,13,1029.25,1029.5,1029.25,1029.5,2
20170901|2017-01-12 20:30,13,1030.5,1030.5,1030.5,1030.5,2
20170901|2017-01-12 23:30,13,1028.5,1028.5,1028.25,1028.25,2
20170901|2017-01-13 00:00,13,1028,1028.25,1028,1028.25,2
20170901|2017-01-13 00:30,13,1028.25,1028.5,1028.25,1028.5,3
20170901|2017-01-13 02:00,13,1027.75,1027.75,1027.75,1027.75,1
20170901|2017-01-13 02:30,13,1029,1029,1029,1029,1
20170901|2017-01-13 04:00,13,1028,1028,1028,1028,1
20170901|2017-01-13 04:30,13,1028,1028,1027.5,1027.5,15
20170901|2017-01-13 06:30,13,1027.5,1027.5,1027.25,1027.25,3
20170901|2017-01-13 07:30,13,1026.5,1026.5,1026.25,1026.25,11
20170901|2017-01-13 08:30,13,1029.75,1030.5,1027.5,1029.25,18
20170901|2017-01-13 09:00,13,1029.5,1032.25,1029.5,1031.25,38
20170901|2017-01-13 09:30,13,1031.25,1034.75,1031.25,1034.75,59
20170901|2017-01-13 10:00,13,1035.5,1038.75,1034.5,1037.5,115
20170901|2017-01-13 10:30,13,1037.75,1039,1036.5,1036.5,56
20170901|2017-01-13 11:00,13,1037.25,1040,1037.25,1039,28
20170901|2017-01-13 11:30,13,1039,1040.25,1039,1039,47
20170901|2017-01-13 12:00,13,1039.25,1039.25,1035.25,1036.25,38
20170901|2017-01-13 12:30,13,1037.25,1038,1036.25,1036.25,23
20170901|2017-01-13 13:00,13,1036,1037.75,1034.75,1034.75,37
20170901|2017-01-16 19:00,17,1040,1045.75,1040,1045.75,12
20170901|2017-01-16 19:30,17,1047.25,1047.25,1047.25,1047.25,4
20170901|2017-01-16 21:00,17,1046,1046.75,1045.25,1046.25,15
20170901|2017-01-16 22:00,17,1044.75,1044.75,1044.75,1044.75,1
20170901|2017-01-16 23:30,17,1046.5,1046.5,1046.5,1046.5,1
20170901|2017-01-17 01:30,17,1048.5,1048.5,1048.5,1048.5,1
20170901|2017-01-17 02:30,17,1049.5,1049.5,1049.5,1049.5,1
20170901|2017-01-17 05:00,17,1049,1049,1049,1049,15
20170901|2017-01-17 05:30,17,1050,1050,1050,1050,1
20170901|2017-01-17 06:30,17,1050,1050,1050,1050,1
20170901|2017-01-17 07:00,17,1047.75,1048.5,1047.75,1048.5,4
20170901|2017-01-17 07:30,17,1046.75,1047.5,1046.75,1047.5,2
20170901|2017-01-17 08:30,17,1047.5,1053,1046,1053,159
20170901|2017-01-17 09:00,17,1053.75,1054.75,1051,1051.75,84
20170901|2017-01-17 09:30,17,1051.25,1052.25,1049.25,1049.25,78
20170901|2017-01-17 10:00,17,1049.75,1051.5,1048.75,1049.25,62
20170901|2017-01-17 10:30,17,1049.75,1052,1049.75,1051.75,92
20170901|2017-01-17 11:00,17,1051.5,1054.5,1051.5,1054.5,96
20170901|2017-01-17 11:30,17,1054.75,1055.25,1052,1052.5,84
20170901|2017-01-17 12:00,17,1051.75,1051.75,1049.5,1050.5,102
20170901|2017-01-17 12:30,17,1050.25,1051.75,1048.5,1049.25,36
20170901|2017-01-17 13:00,17,1049,1050,1047,1048.5,69
20170901|2017-01-18 02:00,18,1045,1045,1045,1045,1
20170901|2017-01-18 06:00,18,1045,1045.5,1044.5,1045.5,12
20170901|2017-01-18 06:30,18,1045.75,1045.75,1045.25,1045.75,8
20170901|2017-01-18 07:30,18,1043.5,1043.5,1043.5,1043.5,1
20170901|2017-01-18 08:30,18,1045.75,1048.25,1045.5,1047,52
20170901|2017-01-18 09:00,18,1045.75,1053,1045.5,1051.25,86
20170901|2017-01-18 09:30,18,1052.75,1054.25,1051.25,1052.25,25
20170901|2017-01-18 10:00,18,1052,1055.5,1052,1054.25,6
20170901|2017-01-18 10:30,18,1054.5,1056,1054.5,1055.25,15
20170901|2017-01-18 11:00,18,1055.5,1057,1055.5,1056.25,35
20170901|2017-01-18 11:30,18,1056.75,1057.5,1055.5,1057.5,39
20170901|2017-01-18 12:00,18,1058.25,1058.5,1057.75,1058.5,14
20170901|2017-01-18 12:30,18,1058.75,1058.75,1056.5,1056.5,12
20170901|2017-01-18 13:00,18,1057.75,1058,1053.75,1054.5,46
20170901|2017-01-18 19:00,19,1052,1052,1052,1052,1
20170901|2017-01-18 21:30,19,1054.5,1054.5,1054,1054,10
20170901|2017-01-18 22:30,19,1055.25,1055.25,1055.25,1055.25,1
20170901|2017-01-18 23:30,19,1055,1055,1054.25,1054.25,2
20170901|2017-01-19 00:00,19,1054.75,1054.75,1054.5,1054.5,2
20170901|2017-01-19 01:00,19,1054.75,1054.75,1054.75,1054.75,1
20170901|2017-01-19 02:00,19,1054.25,1054.25,1054.25,1054.25,1
20170901|2017-01-19 04:00,19,1053.25,1053.25,1053.25,1053.25,1
20170901|2017-01-19 05:00,19,1055,1055.25,1055,1055.25,6
20170901|2017-01-19 06:30,19,1054.25,1054.25,1053.75,1053.75,10
20170901|2017-01-19 07:00,19,1053.75,1053.75,1052.5,1052.5,22
20170901|2017-01-19 07:30,19,1051.75,1052.25,1051.5,1051.5,41
20170901|2017-01-19 08:30,19,1052.5,1053.5,1050.5,1051.25,32
20170901|2017-01-19 09:00,19,1051.75,1053.25,1051.25,1053.25,10
20170901|2017-01-19 09:30,19,1055.5,1055.5,1053.5,1054.5,22
20170901|2017-01-19 10:00,19,1054.5,1056.75,1054.25,1055.75,18
20170901|2017-01-19 10:30,19,1056.5,1057,1054,1055,14
20170901|2017-01-19 11:00,19,1058,1058,1055,1055.25,18
20170901|2017-01-19 11:30,19,1055.75,1055.75,1054.25,1054.25,6
20170901|2017-01-19 12:00,19,1053.25,1055.25,1052.5,1054.25,38
20170901|2017-01-19 12:30,19,1054.75,1055.25,1054,1054.25,40
20170901|2017-01-19 13:00,19,1053.25,1053.75,1052.5,1052.5,67
20170901|2017-01-19 19:00,20,1050,1050.25,1049.25,1049.25,25
20170901|2017-01-19 20:00,20,1048.75,1048.75,1048.75,1048.75,1
20170901|2017-01-19 23:30,20,1047.25,1047.25,1047.25,1047.25,5
20170901|2017-01-20 04:30,20,1045.5,1045.5,1045.5,1045.5,1
20170901|2017-01-20 06:30,20,1047.25,1047.25,1047.25,1047.25,1
20170901|2017-01-20 07:00,20,1046.25,1046.25,1046.25,1046.25,3
20170901|2017-01-20 08:30,20,1050.25,1050.75,1048.5,1049.5,6
20170901|2017-01-20 09:00,20,1050,1051,1049.75,1051,4
20170901|2017-01-20 09:30,20,1053.25,1053.25,1049.5,1049.75,20
20170901|2017-01-20 10:30,20,1054,1054.25,1054,1054,5
20170901|2017-01-20 11:00,20,1055,1055,1052,1053.25,23
20170901|2017-01-20 11:30,20,1052.75,1052.75,1052.5,1052.5,10
20170901|2017-01-20 12:00,20,1052.25,1052.25,1051.75,1051.75,18
20170901|2017-01-20 12:30,20,1050.75,1051.5,1050.75,1051.5,2
20170901|2017-01-20 13:00,20,1050.5,1052.25,1050.5,1052.25,16
20170901|2017-01-22 19:00,23,1051.5,1053.5,1051.5,1053.5,13
20170901|2017-01-22 19:30,23,1051.25,1051.25,1051.25,1051.25,1
20170901|2017-01-22 20:30,23,1049.75,1049.75,1049,1049.5,7
20170901|2017-01-22 21:00,23,1048,1048,1048,1048,5
20170901|2017-01-23 02:00,23,1048.5,1048.5,1048.5,1048.5,1
20170901|2017-01-23 04:30,23,1047,1047,1047,1047,2
20170901|2017-01-23 07:00,23,1047.5,1047.5,1047.5,1047.5,1
20170901|2017-01-23 07:30,23,1048.75,1048.75,1048.75,1048.75,2
20170901|2017-01-23 08:30,23,1048.5,1048.75,1043.75,1043.75,15
20170901|2017-01-23 09:00,23,1044.75,1044.75,1044.75,1044.75,1
20170901|2017-01-23 09:30,23,1047,1048.5,1047,1047.5,14
20170901|2017-01-23 10:00,23,1047.5,1049.75,1047.5,1049.75,11
20170901|2017-01-23 10:30,23,1049,1049,1046.25,1046.25,5
20170901|2017-01-23 11:00,23,1044.25,1046.25,1044.25,1046.25,7
20170901|2017-01-23 11:30,23,1046.25,1048,1046.25,1048,8
20170901|2017-01-23 12:00,23,1046.75,1047,1046,1046,17
20170901|2017-01-23 12:30,23,1046,1046.75,1046,1046.5,6
20170901|2017-01-23 13:00,23,1046.5,1047.5,1045.75,1047.5,27
20170901|2017-01-23 19:00,24,1048.75,1048.75,1048.75,1048.75,1
20170901|2017-01-23 19:30,24,1050,1050,1050,1050,10
20170901|2017-01-23 21:00,24,1052,1052,1052,1052,1
20170901|2017-01-24 01:30,24,1052.25,1052.25,1052,1052,2
20170901|2017-01-24 02:30,24,1052.5,1052.5,1052.5,1052.5,1
20170901|2017-01-24 04:00,24,1053.5,1053.5,1053.5,1053.5,4
20170901|2017-01-24 04:30,24,1053.5,1053.5,1053.5,1053.5,1
20170901|2017-01-24 06:00,24,1052.25,1052.25,1052.25,1052.25,1
20170901|2017-01-24 06:30,24,1052.75,1052.75,1051.25,1051.25,6
20170901|2017-01-24 07:00,24,1050.75,1050.75,1050.5,1050.5,7
20170901|2017-01-24 07:30,24,1049.25,1049.25,1049.25,1049.25,1
20170901|2017-01-24 08:30,24,1045.75,1047.75,1042,1043.25,69
20170901|2017-01-24 09:00,24,1044.25,1044.25,1041.5,1041.5,17
20170901|2017-01-24 09:30,24,1043.25,1043.5,1043.25,1043.5,2
20170901|2017-01-24 10:00,24,1044,1045.75,1044,1045.75,6
20170901|2017-01-24 10:30,24,1046.5,1046.5,1043.75,1043.75,9
20170901|2017-01-24 11:00,24,1044.25,1044.25,1043.25,1043.25,5
20170901|2017-01-24 11:30,24,1044,1045,1043.5,1045,9
20170901|2017-01-24 12:00,24,1044.5,1045.5,1044.25,1045.5,33
20170901|2017-01-24 12:30,24,1045.5,1046.25,1044.5,1044.5,34
20170901|2017-01-24 13:00,24,1044.5,1047.75,1044.5,1047.25,60
20170901|2017-01-24 19:00,25,1045,1045,1045,1045,1
20170901|2017-01-24 20:00,25,1043.25,1043.25,1043.25,1043.25,1
20170901|2017-01-25 00:30,25,1040.5,1040.5,1040.5,1040.5,1
20170901|2017-01-25 05:00,25,1042.75,1042.75,1042.75,1042.75,3
20170901|2017-01-25 06:30,25,1043.25,1043.5,1043.25,1043.5,3
20170901|2017-01-25 07:30,25,1043.75,1043.75,1043.5,1043.5,2
20170901|2017-01-25 08:30,25,1046.5,1047.25,1044.75,1047.25,15
20170901|2017-01-25 09:00,25,1047.75,1049.25,1046.5,1048,32
20170901|2017-01-25 09:30,25,1044.25,1044.25,1042.25,1042.75,5
20170901|2017-01-25 10:00,25,1045,1045,1045,1045,2
20170901|2017-01-25 10:30,25,1044.5,1045.75,1043.75,1045.75,16
20170901|2017-01-25 11:00,25,1047,1047.5,1046.75,1047.25,11
20170901|2017-01-25 11:30,25,1047.75,1048,1047.75,1048,6
20170901|2017-01-25 12:00,25,1045.5,1045.5,1045.5,1045.5,2
20170901|2017-01-25 12:30,25,1045.75,1045.75,1045,1045,6
20170901|2017-01-25 13:00,25,1043.75,1047.75,1043.75,1047.25,18
20170901|2017-01-25 19:00,26,1046.5,1047.25,1046.5,1047.25,5
20170901|2017-01-26 04:00,26,1043.5,1043.5,1043.5,1043.5,1
20170901|2017-01-26 05:00,26,1043.25,1043.25,1043.25,1043.25,1
20170901|2017-01-26 06:30,26,1042.5,1043,1042.5,1043,4
20170901|2017-01-26 07:00,26,1042.75,1042.75,1041.5,1041.5,17
20170901|2017-01-26 08:30,26,1041,1046.25,1041,1046.25,18
20170901|2017-01-26 09:00,26,1044.25,1046.25,1044.25,1046.25,14
20170901|2017-01-26 09:30,26,1045.75,1045.75,1043,1043,4
20170901|2017-01-26 10:00,26,1041.75,1041.75,1040,1040,6
20170901|2017-01-26 11:00,26,1040,1040.25,1040,1040.25,2
20170901|2017-01-26 11:30,26,1039.5,1040.5,1039.5,1040.5,5
20170901|2017-01-26 12:00,26,1042.25,1043,1042.25,1043,9
20170901|2017-01-26 12:30,26,1041,1041,1039.75,1040.25,5
20170901|2017-01-26 13:00,26,1039.25,1041.75,1039,1041.75,8
20170901|2017-01-27 06:30,27,1040.25,1040.25,1040.25,1040.25,1
20170901|2017-01-27 07:00,27,1042.25,1042.25,1042.25,1042.25,1
20170901|2017-01-27 08:30,27,1040.75,1041.75,1040.75,1041.25,7
20170901|2017-01-27 09:00,27,1042,1042.5,1040.5,1040.5,13
20170901|2017-01-27 10:00,27,1040.5,1040.5,1040,1040,10
20170901|2017-01-27 10:30,27,1039.75,1041,1039.75,1041,7
20170901|2017-01-27 11:00,27,1042.5,1043.25,1042,1043,25
20170901|2017-01-27 11:30,27,1042,1042,1041,1041,32
20170901|2017-01-27 12:00,27,1041.25,1041.5,1041.25,1041.25,6
20170901|2017-01-27 12:30,27,1041,1043,1041,1042.75,45
20170901|2017-01-27 13:00,27,1042.75,1044.25,1042.25,1044.25,10
20170901|2017-01-29 19:00,30,1037,1037,1035.75,1035.75,21
20170901|2017-01-30 05:30,30,1032.75,1032.75,1032.75,1032.75,1
20170901|2017-01-30 06:00,30,1032,1032,1032,1032,1
20170901|2017-01-30 08:30,30,1031,1031,1024.25,1026,19
20170901|2017-01-30 09:00,30,1025.25,1025.25,1021.75,1021.75,8
20170901|2017-01-30 10:00,30,1021,1022,1021,1021,24
20170901|2017-01-30 11:00,30,1018.25,1018.25,1018.25,1018.25,1
20170901|2017-01-30 12:00,30,1021.75,1021.75,1021.75,1021.75,1
20170901|2017-01-30 12:30,30,1020,1022,1019.75,1022,11
20170901|2017-01-30 13:00,30,1022.25,1022.5,1020.5,1020.5,9
20170901|2017-01-31 05:30,31,1022,1022.25,1022,1022.25,2
20170901|2017-01-31 06:30,31,1022.5,1022.5,1022.5,1022.5,1
20170901|2017-01-31 07:30,31,1022.5,1022.5,1022.5,1022.5,1
20170901|2017-01-31 08:30,31,1021.75,1022.5,1017.75,1017.75,15
20170901|2017-01-31 09:00,31,1018.5,1018.5,1017.75,1018.25,4
20170901|2017-01-31 10:00,31,1020.5,1021,1020.5,1020.75,5
20170901|2017-01-31 10:30,31,1019,1019,1019,1019,2
20170901|2017-01-31 11:00,31,1019.25,1019.25,1018.25,1018.25,8
20170901|2017-01-31 11:30,31,1017.25,1017.5,1017.25,1017.5,3
20170901|2017-01-31 12:00,31,1017.75,1017.75,1017.75,1017.75,1
20170901|2017-01-31 12:30,31,1016.5,1020.25,1015.75,1020.25,23
20170901|2017-01-31 13:00,31,1019.5,1020,1018.25,1020,5
20170901|2017-01-31 19:30,1,1017,1017,1016.5,1016.5,2
20170901|2017-02-01 05:30,1,1013.5,1013.5,1013.5,1013.5,1
20170901|2017-02-01 06:00,1,1015.25,1015.25,1015.25,1015.25,1
20170901|2017-02-01 06:30,1,1016.5,1016.5,1016.5,1016.5,1
20170901|2017-02-01 07:30,1,1017.75,1017.75,1017.75,1017.75,2
20170901|2017-02-01 08:30,1,1020.25,1027.25,1020.25,1026.5,29
20170901|2017-02-01 09:00,1,1027.25,1027.75,1025.25,1027,19
20170901|2017-02-01 09:30,1,1028,1028,1026,1026,3
20170901|2017-02-01 10:00,1,1026,1026,1025.25,1025.25,9
20170901|2017-02-01 10:30,1,1024.75,1024.75,1024.25,1024.25,6
20170901|2017-02-01 11:00,1,1026.25,1026.25,1026,1026,8
20170901|2017-02-01 11:30,1,1026.25,1026.25,1025.5,1025.5,7
20170901|2017-02-01 12:00,1,1026.75,1028.25,1026.75,1027.25,62
20170901|2017-02-01 12:30,1,1027.5,1028.75,1027,1028.5,28
20170901|2017-02-01 13:00,1,1028.5,1031.25,1028,1030.75,38
20170901|2017-02-01 19:30,2,1032,1032,1032,1032,1
20170901|2017-02-01 21:30,2,1029.25,1029.25,1028.25,1028.25,12
20170901|2017-02-02 01:00,2,1029.75,1029.75,1029.75,1029.75,1
20170901|2017-02-02 05:00,2,1029,1029,1029,1029,1
20170901|2017-02-02 07:30,2,1033,1034.75,1033,1034.75,8
20170901|2017-02-02 08:30,2,1034.75,1034.75,1029.25,1029.25,25
20170901|2017-02-02 09:00,2,1031.25,1031.25,1031.25,1031.25,3
20170901|2017-02-02 09:30,2,1032.25,1033.25,1032,1032,5
20170901|2017-02-02 10:00,2,1031.25,1032.75,1031,1032.25,12
20170901|2017-02-02 10:30,2,1033.25,1033.25,1033.25,1033.25,2
20170901|2017-02-02 11:00,2,1031.75,1032,1031.75,1032,2
20170901|2017-02-02 11:30,2,1033.25,1035.25,1033,1035,16
20170901|2017-02-02 12:00,2,1033.5,1033.75,1033.5,1033.75,2
20170901|2017-02-02 12:30,2,1033,1034,1033,1034,3
20170901|2017-02-02 13:00,2,1033.5,1034.75,1033.5,1034.25,18
20170901|2017-02-02 19:00,3,1035,1040,1035,1038.75,4
20170901|2017-02-02 20:00,3,1037,1037,1037,1037,2
20170901|2017-02-02 20:30,3,1036,1036,1036,1036,1
20170901|2017-02-03 00:00,3,1035.25,1035.25,1035.25,1035.25,1
20170901|2017-02-03 00:30,3,1035.25,1035.25,1035.25,1035.25,1
20170901|2017-02-03 03:00,3,1034.5,1034.5,1034.5,1034.5,1
20170901|2017-02-03 05:30,3,1033,1033,1033,1033,1
20170901|2017-02-03 07:00,3,1034.75,1034.75,1034.75,1034.75,1
20170901|2017-02-03 08:30,3,1033.5,1033.5,1031,1031,8
20170901|2017-02-03 09:00,3,1030.75,1031,1030.5,1030.75,6
20170901|2017-02-03 09:30,3,1033.25,1033.5,1031.75,1031.75,8
20170901|2017-02-03 10:00,3,1032.25,1032.75,1032.25,1032.75,5
20170901|2017-02-03 10:30,3,1031.75,1031.75,1031,1031.25,11
20170901|2017-02-03 11:00,3,1028,1028,1027,1027,4
20170901|2017-02-03 11:30,3,1027,1027,1026.75,1026.75,2
20170901|2017-02-03 12:00,3,1026.5,1026.5,1026.5,1026.5,10
20170901|2017-02-03 12:30,3,1028,1028.75,1028,1028.25,40
20170901|2017-02-03 13:00,3,1027,1027,1026,1026,6
20170901|2017-02-05 23:30,6,1035.25,1037.75,1035.25,1037.75,3
20170901|2017-02-06 01:30,6,1037.5,1037.5,1037.5,1037.5,1
20170901|2017-02-06 04:30,6,1035.5,1035.5,1035.5,1035.5,1
20170901|2017-02-06 06:30,6,1037,1037.25,1037,1037.25,2
20170901|2017-02-06 07:00,6,1036.75,1036.75,1036.75,1036.75,1
20170901|2017-02-06 07:30,6,1035.75,1035.75,1035.5,1035.5,2
20170901|2017-02-06 08:30,6,1035.25,1037.25,1034.75,1036.5,23
20170901|2017-02-06 09:00,6,1037.5,1038.25,1037.25,1037.5,19
20170901|2017-02-06 09:30,6,1038.75,1039.75,1035.75,1035.75,19
20170901|2017-02-06 10:30,6,1033.5,1033.75,1033.5,1033.5,7
20170901|2017-02-06 11:00,6,1032,1032,1030.5,1030.5,2
20170901|2017-02-06 11:30,6,1032.25,1032.25,1031.5,1031.5,4
20170901|2017-02-06 12:00,6,1034,1034,1034,1034,1
20170901|2017-02-06 12:30,6,1032.75,1032.75,1032.75,1032.75,5
20170901|2017-02-06 13:00,6,1033.25,1033.25,1033,1033,2
20170901|2017-02-06 19:00,7,1036.25,1036.25,1036.25,1036.25,1
20170901|2017-02-07 02:00,7,1032.75,1032.75,1032.5,1032.5,2
20170901|2017-02-07 06:30,7,1032.5,1032.5,1032.5,1032.5,2
20170901|2017-02-07 07:00,7,1032.5,1032.5,1032.25,1032.25,2
20170901|2017-02-07 08:30,7,1031.5,1037.75,1030.25,1037.5,21
20170901|2017-02-07 09:00,7,1038.75,1038.75,1038.5,1038.5,6
20170901|2017-02-07 09:30,7,1038.25,1038.5,1038.25,1038.5,9
20170901|2017-02-07 10:00,7,1039.25,1039.75,1036.75,1036.75,20
20170901|2017-02-07 11:00,7,1037.5,1037.5,1037.5,1037.5,2
20170901|2017-02-07 12:00,7,1037.5,1037.75,1037.5,1037.75,2
20170901|2017-02-07 12:30,7,1037.75,1037.75,1036.5,1036.75,9
20170901|2017-02-07 13:00,7,1038,1038.25,1038,1038.25,4
20170901|2017-02-07 23:30,8,1041.5,1041.5,1041.5,1041.5,1
20170901|2017-02-08 00:30,8,1042.25,1042.25,1042.25,1042.25,1
20170901|2017-02-08 01:00,8,1044.75,1044.75,1044.75,1044.75,14
20170901|2017-02-08 06:30,8,1045.5,1045.5,1044,1044,9
20170901|2017-02-08 07:00,8,1044.5,1046.5,1044.5,1044.5,38
20170901|2017-02-08 07:30,8,1044.5,1044.5,1044.5,1044.5,1
20170901|2017-02-08 08:30,8,1043.25,1044,1043,1043,7
20170901|2017-02-08 09:00,8,1045.25,1045.25,1042.75,1042.75,20
20170901|2017-02-08 09:30,8,1043,1044.25,1043,1044,19
20170901|2017-02-08 10:00,8,1046,1046,1046,1046,51
20170901|2017-02-08 10:30,8,1045,1049.75,1045,1047.75,25
20170901|2017-02-08 11:30,8,1049.5,1049.5,1048,1048,18
20170901|2017-02-08 12:00,8,1047.75,1048.25,1047.25,1047.5,16
20170901|2017-02-08 12:30,8,1046.5,1048.25,1045.75,1047.75,36
20170901|2017-02-08 13:00,8,1047.75,1051.25,1046.75,1049.5,59
20170901|2017-02-08 22:30,9,1047.5,1047.5,1047.25,1047.25,4
20170901|2017-02-08 23:00,9,1047.25,1047.25,1047.25,1047.25,4
20170901|2017-02-08 23:30,9,1045.5,1045.5,1045.5,1045.5,2
20170901|2017-02-09 00:00,9,1045,1045,1044.75,1044.75,12
20170901|2017-02-09 03:30,9,1046.5,1046.5,1046.5,1046.5,1
20170901|2017-02-09 06:00,9,1044.75,1044.75,1044.25,1044.25,25
20170901|2017-02-09 07:00,9,1046.5,1046.5,1046.5,1046.5,1
20170901|2017-02-09 08:30,9,1047,1048,1046,1047.5,29
20170901|2017-02-09 09:00,9,1047,1047.5,1047,1047.25,5
20170901|2017-02-09 09:30,9,1048.5,1049,1048.5,1049,2
20170901|2017-02-09 10:00,9,1048.25,1048.5,1047.75,1048.5,14
20170901|2017-02-09 10:30,9,1049.5,1050.25,1048.75,1049.5,34
20170901|2017-02-09 11:00,9,1046.5,1046.75,1039.25,1046.5,46
20170901|2017-02-09 11:30,9,1045,1046.75,1044.75,1046.75,6
20170901|2017-02-09 12:00,9,1046.75,1046.75,1043.25,1043.25,77
20170901|2017-02-09 12:30,9,1046,1046.75,1045.5,1045.5,56
20170901|2017-02-09 13:00,9,1045,1046.75,1045,1045.75,54
20170901|2017-02-09 19:30,10,1046.75,1046.75,1046.75,1046.75,1
20170901|2017-02-09 21:30,10,1046.75,1047,1046.5,1047,5
20170901|2017-02-09 23:30,10,1048,1048.5,1048,1048.25,4
20170901|2017-02-10 00:00,10,1049.75,1049.75,1049.75,1049.75,1
20170901|2017-02-10 00:30,10,1050,1050.5,1048.75,1048.75,87
20170901|2017-02-10 01:00,10,1050.75,1051,1050.75,1051,5
20170901|2017-02-10 02:00,10,1047.75,1047.75,1047.75,1047.75,1
20170901|2017-02-10 03:00,10,1048.25,1048.25,1048.25,1048.25,1
20170901|2017-02-10 03:30,10,1049,1049,1048.5,1048.5,2
20170901|2017-02-10 05:00,10,1049.25,1049.25,1049,1049,21
20170901|2017-02-10 05:30,10,1049.5,1049.5,1049.25,1049.25,5
20170901|2017-02-10 07:00,10,1049.25,1049.5,1049.25,1049.5,3
20170901|2017-02-10 07:30,10,1050.75,1050.75,1050.75,1050.75,1
20170901|2017-02-10 08:30,10,1052,1055.5,1052,1054,61
20170901|2017-02-10 09:00,10,1053,1054.25,1052.5,1053.75,16
20170901|2017-02-10 09:30,10,1053,1054,1052.25,1052.75,11
20170901|2017-02-10 10:00,10,1052.25,1052.25,1051.75,1051.75,7
20170901|2017-02-10 10:30,10,1050.5,1052.25,1050.5,1051.75,52
20170901|2017-02-10 11:00,10,1050.75,1051.25,1050.5,1050.5,37
20170901|2017-02-10 11:30,10,1051,1051.75,1051,1051.75,7
20170901|2017-02-10 12:00,10,1051.25,1052,1051,1051.25,20
20170901|2017-02-10 12:30,10,1050,1051.5,1050,1051.25,36
20170901|2017-02-10 13:00,10,1051.25,1052.5,1051,1051,27
20170901|2017-02-12 19:00,13,1051.5,1052.5,1049,1049,10
20170901|2017-02-12 19:30,13,1048,1049,1047.5,1047.5,22
20170901|2017-02-12 22:30,13,1049,1049,1049,1049,2
20170901|2017-02-12 23:30,13,1045.75,1045.75,1044.75,1044.75,5
20170901|2017-02-13 00:00,13,1044.75,1044.75,1044.75,1044.75,1
20170901|2017-02-13 00:30,13,1043.75,1043.75,1043.75,1043.75,2
20170901|2017-02-13 01:00,13,1044.75,1044.75,1044.25,1044.25,8
20170901|2017-02-13 01:30,13,1044.75,1044.75,1044.5,1044.5,5
20170901|2017-02-13 02:00,13,1045,1045.25,1045,1045,5
20170901|2017-02-13 02:30,13,1045.25,1045.25,1045.25,1045.25,1
20170901|2017-02-13 03:00,13,1045,1045,1045,1045,1
20170901|2017-02-13 04:00,13,1045.75,1045.75,1045.75,1045.75,1
20170901|2017-02-13 05:00,13,1046,1046,1045.75,1045.75,10
20170901|2017-02-13 06:30,13,1046,1047.25,1045.75,1047.25,17
20170901|2017-02-13 07:00,13,1048,1048.25,1047,1047,14
20170901|2017-02-13 07:30,13,1046.5,1046.5,1046,1046.25,15
20170901|2017-02-13 08:30,13,1048,1051,1045.75,1051,38
20170901|2017-02-13 09:00,13,1051.5,1051.5,1048,1048,25
20170901|2017-02-13 09:30,13,1049.25,1050.75,1049.25,1050.5,27
20170901|2017-02-13 10:00,13,1050.75,1053.5,1050.75,1052.5,30
20170901|2017-02-13 10:30,13,1051.75,1052,1051,1052,13
20170901|2017-02-13 11:00,13,1053,1053,1053,1053,5
20170901|2017-02-13 11:30,13,1053.25,1053.75,1052.25,1053.75,23
20170901|2017-02-13 12:00,13,1053.25,1054,1053.25,1053.25,11
20170901|2017-02-13 12:30,13,1053,1053,1051.75,1052.5,17
20170901|2017-02-13 13:00,13,1052.25,1052.25,1048,1048.75,21
20170901|2017-02-13 19:00,14,1049.25,1049.25,1047.75,1048.75,7
20170901|2017-02-13 20:00,14,1045.25,1045.25,1043.75,1043.75,2
20170901|2017-02-13 20:30,14,1043.5,1043.5,1043.5,1043.5,2
20170901|2017-02-14 00:30,14,1043.25,1043.25,1042.75,1042.75,3
20170901|2017-02-14 01:00,14,1043,1043,1042.75,1042.75,3
20170901|2017-02-14 02:30,14,1043,1044,1042.75,1044,10
20170901|2017-02-14 04:30,14,1043.75,1043.75,1043.75,1043.75,1
20170901|2017-02-14 05:30,14,1044.25,1044.25,1044.25,1044.25,1
20170901|2017-02-14 06:00,14,1044.75,1044.75,1044.25,1044.25,6
20170901|2017-02-14 06:30,14,1044,1046.5,1044,1046.5,7
20170901|2017-02-14 07:00,14,1044.75,1044.75,1043.75,1043.75,3
20170901|2017-02-14 07:30,14,1043,1043,1042.25,1042.75,5
20170901|2017-02-14 08:30,14,1043,1045.25,1042.25,1045.25,5
20170901|2017-02-14 09:00,14,1043.25,1043.25,1038.25,1040.5,80
20170901|2017-02-14 09:30,14,1039.25,1041.5,1039.25,1041.5,22
20170901|2017-02-14 10:00,14,1042.5,1042.5,1042.25,1042.25,5
20170901|2017-02-14 10:30,14,1041.5,1041.5,1041,1041.25,8
20170901|2017-02-14 11:00,14,1041,1041.5,1041,1041.5,18
20170901|2017-02-14 12:30,14,1042,1042,1041.75,1041.75,4
20170901|2017-02-14 13:00,14,1043,1043.25,1042.5,1042.75,19
20170901|2017-02-14 19:00,15,1041.75,1042.75,1041.75,1042.5,4
20170901|2017-02-15 00:30,15,1042.75,1042.75,1042.75,1042.75,1
20170901|2017-02-15 01:30,15,1043,1043,1043,1043,1
20170901|2017-02-15 07:00,15,1038.75,1039.25,1038,1039.25,30
20170901|2017-02-15 08:30,15,1040,1046.25,1040,1045.75,56
20170901|2017-02-15 09:00,15,1045.75,1047,1045,1046.5,25
20170901|2017-02-15 09:30,15,1046.5,1048.75,1046.5,1048.75,5
20170901|2017-02-15 10:00,15,1049.25,1050,1048.5,1049.75,13
20170901|2017-02-15 10:30,15,1051.75,1051.75,1051.5,1051.75,9
20170901|2017-02-15 11:00,15,1051.75,1051.75,1050.75,1051.25,19
20170901|2017-02-15 11:30,15,1052.5,1052.75,1051.75,1051.75,9
20170901|2017-02-15 12:00,15,1051.5,1051.5,1051.5,1051.5,3
20170901|2017-02-15 12:30,15,1052,1053.75,1052,1052.5,27
20170901|2017-02-15 13:00,15,1052.75,1055,1052.75,1054.75,26
20170901|2017-02-15 19:00,16,1053.5,1054.25,1053.5,1054.25,2
20170901|2017-02-15 19:30,16,1054.5,1055.25,1053.75,1055.25,9
20170901|2017-02-15 20:00,16,1055.5,1056,1055.5,1056,2
20170901|2017-02-15 20:30,16,1055,1055,1055,1055,2
20170901|2017-02-15 21:00,16,1056,1056,1055.75,1055.75,3
20170901|2017-02-15 21:30,16,1056,1056,1054.75,1054.75,2
20170901|2017-02-15 22:30,16,1054.25,1054.25,1054,1054,5
20170901|2017-02-16 00:30,16,1051,1051,1051,1051,1
20170901|2017-02-16 04:30,16,1050.5,1050.5,1050.25,1050.25,10
20170901|2017-02-16 05:00,16,1051,1051,1050.75,1050.75,4
20170901|2017-02-16 05:30,16,1051.25,1051.5,1051.25,1051.5,3
20170901|2017-02-16 06:00,16,1051.5,1051.5,1051.25,1051.5,4
20170901|2017-02-16 06:30,16,1050.75,1050.75,1049.5,1049.75,20
20170901|2017-02-16 07:00,16,1053,1053,1053,1053,1
20170901|2017-02-16 08:30,16,1054,1054,1049.25,1049.25,36
20170901|2017-02-16 09:00,16,1051.75,1054.75,1051.75,1052.5,30
20170901|2017-02-16 09:30,16,1051.75,1054,1051.75,1053.25,16
20170901|2017-02-16 10:00,16,1053.75,1055,1052,1052.25,24
20170901|2017-02-16 10:30,16,1052.75,1053,1051.5,1051.5,21
20170901|2017-02-16 11:00,16,1051.25,1051.25,1048,1048,10
20170901|2017-02-16 12:00,16,1046.75,1046.75,1046,1046,2
20170901|2017-02-16 12:30,16,1048.5,1048.5,1046.5,1046.5,2
20170901|2017-02-16 13:00,16,1043.75,1043.75,1040,1042,28
20170901|2017-02-16 19:00,17,1042,1044,1042,1044,12
20170901|2017-02-16 20:00,17,1039,1039,1039,1039,2
20170901|2017-02-16 23:30,17,1039.25,1039.25,1038,1038,4
20170901|2017-02-17 00:00,17,1034.5,1034.5,1034.25,1034.25,3
20170901|2017-02-17 00:30,17,1034.75,1034.75,1034,1034,3
20170901|2017-02-17 01:30,17,1035.5,1035.5,1035.25,1035.25,6
20170901|2017-02-17 02:00,17,1036,1036,1035.75,1036,4
20170901|2017-02-17 02:30,17,1035.5,1035.5,1035.5,1035.5,3
20170901|2017-02-17 03:00,17,1034.25,1034.75,1033.75,1034.75,12
20170901|2017-02-17 05:00,17,1033.25,1033.25,1033,1033,3
20170901|2017-02-17 05:30,17,1034.5,1034.5,1034.5,1034.5,2
20170901|2017-02-17 06:00,17,1034.75,1034.75,1034.75,1034.75,2
20170901|2017-02-17 06:30,17,1035.25,1035.25,1035.25,1035.25,3
20170901|2017-02-17 07:00,17,1035.25,1035.25,1035.25,1035.25,1
20170901|2017-02-17 08:30,17,1035.25,1039.25,1033.5,1037.75,41
20170901|2017-02-17 09:00,17,1037.5,1037.75,1036.5,1036.5,6
20170901|2017-02-17 09:30,17,1036,1036,1032.25,1033.5,10
20170901|2017-02-17 10:00,17,1034,1034,1032.25,1032.75,32
20170901|2017-02-17 10:30,17,1032.25,1034.5,1031.75,1033.5,53
20170901|2017-02-17 11:00,17,1033.5,1035,1033,1034.75,20
20170901|2017-02-17 11:30,17,1034.5,1035.25,1034.5,1035.25,4
20170901|2017-02-17 12:00,17,1036,1037,1035.75,1036,37
20170901|2017-02-17 12:30,17,1034.5,1034.5,1034.5,1034.5,2
20170901|2017-02-17 13:00,17,1034.75,1036,1033,1036,33
20170901|2017-02-20 19:00,21,1033.75,1037.75,1033.25,1037.75,33
20170901|2017-02-20 19:30,21,1040.25,1041,1040.25,1041,2
20170901|2017-02-20 20:00,21,1043.75,1043.75,1043.75,1043.75,1
20170901|2017-02-20 20:30,21,1043.25,1043.25,1043.25,1043.25,2
20170901|2017-02-20 23:30,21,1038,1038,1038,1038,1
20170901|2017-02-21 02:00,21,1039.25,1039.75,1039.25,1039.75,2
20170901|2017-02-21 03:30,21,1038.5,1038.5,1037.5,1037.5,10
20170901|2017-02-21 04:00,21,1037.75,1037.75,1037.75,1037.75,3
20170901|2017-02-21 04:30,21,1037.5,1037.75,1037.5,1037.75,2
20170901|2017-02-21 05:00,21,1037.5,1037.75,1037.5,1037.75,3
20170901|2017-02-21 05:30,21,1037.75,1037.75,1037.75,1037.75,1
20170901|2017-02-21 08:30,21,1037,1037,1031,1031,40
20170901|2017-02-21 09:00,21,1030.25,1030.75,1029,1029,31
20170901|2017-02-21 09:30,21,1030,1030,1028.75,1028.75,15
20170901|2017-02-21 10:00,21,1029,1030.25,1029,1029.5,4
20170901|2017-02-21 11:00,21,1030,1030,1029.75,1029.75,2
20170901|2017-02-21 11:30,21,1029.25,1029.25,1029.25,1029.25,5
20170901|2017-02-21 12:00,21,1030.5,1030.5,1028.75,1028.75,10
20170901|2017-02-21 12:30,21,1029.5,1029.5,1029.5,1029.5,1
20170901|2017-02-21 13:00,21,1029.25,1029.75,1028.25,1029.5,22
20170901|2017-02-22 07:00,22,1031.25,1031.75,1031.25,1031.75,5
20170901|2017-02-22 08:30,22,1031.25,1031.25,1030.75,1030.75,48
20170901|2017-02-22 09:30,22,1029.25,1029.25,1028.25,1028.25,6
20170901|2017-02-22 10:00,22,1028,1030,1027.5,1030,21
20170901|2017-02-22 11:00,22,1027.5,1028.25,1027,1027.75,31
20170901|2017-02-22 11:30,22,1027.25,1027.25,1027.25,1027.25,3
20170901|2017-02-22 12:00,22,1026.25,1026.75,1026,1026.75,3
20170901|2017-02-22 12:30,22,1026,1026.75,1026,1026.75,10
20170901|2017-02-22 13:00,22,1026.5,1026.75,1026.25,1026.5,14
20170901|2017-02-22 19:00,23,1027.75,1027.75,1027.75,1027.75,2
20170901|2017-02-22 23:00,23,1029.5,1029.5,1029.25,1029.25,3
20170901|2017-02-23 01:00,23,1024.25,1024.25,1024.25,1024.25,1
20170901|2017-02-23 03:00,23,1022.5,1022.5,1022.5,1022.5,1
20170901|2017-02-23 05:30,23,1023.75,1023.75,1023.75,1023.75,1
20170901|2017-02-23 07:00,23,1023.5,1023.5,1022.75,1022.75,5
20170901|2017-02-23 08:30,23,1021.75,1021.75,1019.75,1020.75,24
20170901|2017-02-23 09:00,23,1020,1020,1019.25,1019.25,4
20170901|2017-02-23 09:30,23,1019.25,1020,1018,1020,3
20170901|2017-02-23 10:00,23,1019,1020.25,1018.75,1020.25,37
20170901|2017-02-23 10:30,23,1018.75,1018.75,1018.5,1018.5,18
20170901|2017-02-23 11:00,23,1018.25,1018.25,1018,1018.25,55
20170901|2017-02-23 11:30,23,1017.25,1017.25,1017.25,1017.25,1
20170901|2017-02-23 12:30,23,1015.5,1015.5,1015.5,1015.5,1
20170901|2017-02-23 13:00,23,1015.75,1018.5,1015.5,1018.5,10
20170901|2017-02-23 19:00,24,1015.25,1015.25,1015.25,1015.25,6
20170901|2017-02-23 20:30,24,1017.5,1017.5,1017.5,1017.5,8
20170901|2017-02-23 21:00,24,1016.5,1016.5,1015.75,1015.75,2
20170901|2017-02-23 21:30,24,1017.5,1017.5,1017.5,1017.5,1
20170901|2017-02-24 00:00,24,1017.75,1017.75,1017.75,1017.75,1
20170901|2017-02-24 00:30,24,1019.25,1019.25,1019,1019,2
20170901|2017-02-24 05:00,24,1018.75,1018.75,1018.75,1018.75,3
20170901|2017-02-24 07:00,24,1020.5,1020.5,1020.5,1020.5,1
20170901|2017-02-24 08:30,24,1019,1019,1014,1014.75,47
20170901|2017-02-24 09:00,24,1016.5,1016.5,1016.5,1016.5,1
20170901|2017-02-24 09:30,24,1019,1019,1018.5,1018.5,5
20170901|2017-02-24 10:00,24,1019,1019,1018.75,1018.75,2
20170901|2017-02-24 11:00,24,1017,1017,1017,1017,1
20170901|2017-02-24 11:30,24,1016.75,1016.75,1016.5,1016.75,4
20170901|2017-02-24 12:00,24,1017,1018,1017,1018,5
20170901|2017-02-24 12:30,24,1016.75,1016.75,1016.25,1016.75,5
20170901|2017-02-24 13:00,24,1017,1019.5,1017,1019,59
20170901|2017-02-26 21:30,27,1022.5,1022.5,1022.5,1022.5,2
20170901|2017-02-27 01:30,27,1021,1021,1021,1021,1
20170901|2017-02-27 07:00,27,1022.5,1022.5,1020.75,1020.75,3
20170901|2017-02-27 08:30,27,1021,1021,1016.5,1016.5,5
20170901|2017-02-27 09:30,27,1016.25,1016.25,1016.25,1016.25,1
20170901|2017-02-27 10:00,27,1015.5,1015.5,1015.5,1015.5,5
20170901|2017-02-27 10:30,27,1015.75,1015.75,1015.75,1015.75,1
20170901|2017-02-27 11:30,27,1015,1015.25,1015,1015.25,7
20170901|2017-02-27 12:00,27,1015.5,1015.5,1015.25,1015.25,10
20170901|2017-02-27 12:30,27,1014.5,1015.5,1014.5,1015.5,11
20170901|2017-02-27 13:00,27,1016,1018.25,1016,1018.25,58
20170901|2017-02-27 19:00,28,1019.5,1019.5,1019.5,1019.5,5
20170901|2017-02-27 21:30,28,1020,1020,1020,1020,1
20170901|2017-02-28 08:30,28,1027.25,1040.75,1027,1036.5,62
20170901|2017-02-28 09:00,28,1036.5,1045.25,1036.25,1043.5,43
20170901|2017-02-28 09:30,28,1043.5,1047,1038.75,1039.25,30
20170901|2017-02-28 10:00,28,1040,1041,1039.25,1040,21
20170901|2017-02-28 10:30,28,1039.75,1041.25,1039.5,1040.75,32
20170901|2017-02-28 11:00,28,1041.25,1041.25,1039.25,1039.25,6
20170901|2017-02-28 11:30,28,1037.5,1038.75,1037,1038.75,12
20170901|2017-02-28 12:00,28,1038.75,1039.5,1035.75,1035.75,19
20170901|2017-02-28 12:30,28,1035,1035,1020.5,1024.5,35
20170901|2017-02-28 13:00,28,1023.75,1031.5,1023.75,1030.25,30
20170901|2017-02-28 23:30,1,1033.75,1033.75,1033.75,1033.75,1
20170901|2017-03-01 04:30,1,1037.25,1037.5,1037.25,1037.25,6
20170901|2017-03-01 05:30,1,1037.75,1038,1037.75,1038,2
20170901|2017-03-01 06:30,1,1037.25,1037.25,1037.25,1037.25,1
20170901|2017-03-01 08:30,1,1035.5,1035.5,1031.75,1034.5,20
20170901|2017-03-01 09:00,1,1035.75,1036.5,1035.5,1035.5,7
20170901|2017-03-01 09:30,1,1035.25,1035.25,1035.25,1035.25,1
20170901|2017-03-01 10:00,1,1035.75,1035.75,1034.5,1034.5,4
20170901|2017-03-01 10:30,1,1034,1035.25,1034,1035,4
20170901|2017-03-01 11:00,1,1033.25,1034.25,1033.25,1034.25,6
20170901|2017-03-01 12:00,1,1035.5,1036.5,1035.5,1036.5,12
20170901|2017-03-01 12:30,1,1037.5,1040.25,1036.5,1038.75,22
20170901|2017-03-01 13:00,1,1039.75,1044.5,1039.5,1043.75,14
20170901|2017-03-01 19:00,2,1044,1044,1044,1044,4
20170901|2017-03-01 21:30,2,1042.5,1042.5,1042.5,1042.5,1
20170901|2017-03-02 00:30,2,1041.25,1041.25,1041.25,1041.25,1
20170901|2017-03-02 02:00,2,1040.5,1040.5,1040.5,1040.5,1
20170901|2017-03-02 02:30,2,1040.5,1040.5,1040.5,1040.5,4
20170901|2017-03-02 07:00,2,1038.5,1038.5,1037,1037,2
20170901|2017-03-02 07:30,2,1037,1037.5,1037,1037.5,6
20170901|2017-03-02 08:30,2,1036.5,1039.5,1036.5,1039,18
20170901|2017-03-02 09:00,2,1038,1038.25,1034.75,1036.5,14
20170901|2017-03-02 09:30,2,1036,1036,1035.25,1036,7
20170901|2017-03-02 10:00,2,1035.75,1035.75,1035.75,1035.75,1
20170901|2017-03-02 10:30,2,1035,1036.25,1035,1036.25,4
20170901|2017-03-02 11:00,2,1036,1036,1032.75,1032.75,12
20170901|2017-03-02 11:30,2,1032.75,1034,1032.75,1034,7
20170901|2017-03-02 12:00,2,1030.75,1030.75,1028.75,1028.75,15
20170901|2017-03-02 12:30,2,1029.75,1029.75,1026.25,1028.5,15
20170901|2017-03-02 13:00,2,1030.25,1032.5,1029.5,1030.75,20
20170901|2017-03-02 19:00,3,1032,1032,1032,1032,1
20170901|2017-03-03 03:00,3,1030,1030,1030,1030,1
20170901|2017-03-03 05:00,3,1029,1029,1029,1029,2
20170901|2017-03-03 07:00,3,1033.75,1033.75,1033.75,1033.75,1
20170901|2017-03-03 08:30,3,1033,1033,1027.25,1029.25,18
20170901|2017-03-03 09:00,3,1027.5,1027.5,1025.75,1027,5
20170901|2017-03-03 09:30,3,1025.5,1026.5,1024,1025.25,19
20170901|2017-03-03 10:00,3,1026.25,1027.25,1026.25,1026.75,13
20170901|2017-03-03 10:30,3,1026.5,1026.75,1025.5,1026,16
20170901|2017-03-03 11:00,3,1026.75,1027,1026.75,1027,6
20170901|2017-03-03 11:30,3,1027.75,1030,1027.75,1029.75,15
20170901|2017-03-03 12:00,3,1029,1030.75,1029,1029.25,34
20170901|2017-03-03 12:30,3,1028.25,1029,1028.25,1029,7
20170901|2017-03-03 13:00,3,1029.75,1031.75,1029.75,1031.75,10
20170901|2017-03-05 19:00,6,1034,1036.25,1034,1036.25,34
20170901|2017-03-05 20:00,6,1036.5,1036.5,1036.5,1036.5,4
20170901|2017-03-05 21:00,6,1037.5,1037.5,1037.5,1037.5,5
20170901|2017-03-05 23:30,6,1039,1039,1039,1039,1
20170901|2017-03-06 01:00,6,1038.25,1038.25,1038.25,1038.25,1
20170901|2017-03-06 02:30,6,1037.5,1037.5,1037.5,1037.5,1
20170901|2017-03-06 05:00,6,1035,1035,1035,1035,1
20170901|2017-03-06 06:30,6,1035.75,1035.75,1035.75,1035.75,1
20170901|2017-03-06 07:00,6,1037.75,1037.75,1037.75,1037.75,1
20170901|2017-03-06 07:30,6,1037.75,1037.75,1037.75,1037.75,1
20170901|2017-03-06 08:30,6,1037.25,1037.25,1031.25,1034.75,38
20170901|2017-03-06 09:00,6,1036.75,1040.25,1036.75,1040,27
20170901|2017-03-06 09:30,6,1041,1041,1036,1036.5,17
20170901|2017-03-06 10:00,6,1034.75,1036.25,1032.5,1033,33
20170901|2017-03-06 10:30,6,1032.5,1033.75,1032.25,1033,31
20170901|2017-03-06 11:00,6,1034,1035,1033.5,1033.75,12
20170901|2017-03-06 11:30,6,1031,1031,1031,1031,2
20170901|2017-03-06 12:00,6,1032.25,1033,1032.25,1032.25,4
20170901|2017-03-06 12:30,6,1032.25,1032.25,1031,1031,6
20170901|2017-03-06 13:00,6,1032.75,1032.75,1030.5,1032.5,31
20170901|2017-03-07 00:00,7,1032,1032.5,1032,1032.5,3
20170901|2017-03-07 01:00,7,1032.75,1032.75,1032.75,1032.75,2
20170901|2017-03-07 03:00,7,1030.25,1030.25,1029,1029,10
20170901|2017-03-07 03:30,7,1028.75,1028.75,1028.75,1028.75,1
20170901|2017-03-07 04:00,7,1029.25,1029.25,1029.25,1029.25,1
20170901|2017-03-07 04:30,7,1029.5,1029.5,1029,1029,7
20170901|2017-03-07 05:00,7,1029,1029,1028.75,1028.75,3
20170901|2017-03-07 05:30,7,1029,1029.5,1029,1029.5,22
20170901|2017-03-07 07:00,7,1030,1030,1029.75,1029.75,7
20170901|2017-03-07 07:30,7,1028.25,1028.25,1028,1028,2
20170901|2017-03-07 08:30,7,1028,1028,1019.5,1019.5,137
20170901|2017-03-07 09:00,7,1019,1021.75,1019,1021.25,27
20170901|2017-03-07 09:30,7,1021,1022.75,1019.5,1022.5,41
20170901|2017-03-07 10:00,7,1022.5,1022.5,1021.25,1021.25,3
20170901|2017-03-07 10:30,7,1020,1021,1020,1020.25,12
20170901|2017-03-07 11:00,7,1021,1022.5,1021,1022.5,10
20170901|2017-03-07 11:30,7,1022.25,1023,1022.25,1022.75,6
20170901|2017-03-07 12:00,7,1023.25,1023.25,1021.75,1022.5,13
20170901|2017-03-07 12:30,7,1022.25,1022.5,1020.75,1021.25,14
20170901|2017-03-07 13:00,7,1021.75,1024.5,1021.75,1024.5,8
20170901|2017-03-08 00:00,8,1021.5,1021.5,1020.5,1020.5,8
20170901|2017-03-08 00:30,8,1020.5,1020.5,1020.5,1020.5,5
20170901|2017-03-08 04:00,8,1021.5,1021.75,1021.5,1021.75,5
20170901|2017-03-08 05:30,8,1020.5,1020.5,1019.5,1019.5,7
20170901|2017-03-08 06:00,8,1018.75,1018.75,1018.75,1018.75,1
20170901|2017-03-08 06:30,8,1018.75,1018.75,1018.25,1018.25,3
20170901|2017-03-08 07:00,8,1018.5,1019,1018.5,1019,7
20170901|2017-03-08 07:30,8,1020.75,1021,1019.5,1019.5,14
20170901|2017-03-08 08:30,8,1016.75,1021,1016.75,1020,21
20170901|2017-03-08 09:00,8,1019.5,1019.5,1019,1019.25,4
20170901|2017-03-08 09:30,8,1021.5,1021.5,1020.25,1020.25,5
20170901|2017-03-08 10:00,8,1019.5,1019.5,1019.5,1019.5,2
20170901|2017-03-08 10:30,8,1018.25,1018.5,1017.75,1017.75,5
20170901|2017-03-08 11:00,8,1019,1019.25,1018.25,1019.25,6
20170901|2017-03-08 11:30,8,1019.75,1020.75,1019.75,1019.75,7
20170901|2017-03-08 12:00,8,1019.5,1019.5,1019,1019.25,10
20170901|2017-03-08 12:30,8,1018.75,1019.25,1018.25,1019.25,28
20170901|2017-03-08 13:00,8,1018.75,1018.75,1017.75,1018.5,16
20170901|2017-03-08 19:00,9,1016.75,1017.5,1014.5,1014.5,7
20170901|2017-03-08 20:30,9,1017,1017,1017,1017,1
20170901|2017-03-09 04:00,9,1014.75,1014.75,1014.75,1014.75,1
20170901|2017-03-09 04:30,9,1014.5,1014.5,1014.5,1014.5,3
20170901|2017-03-09 05:00,9,1014.5,1014.5,1014,1014.25,5
20170901|2017-03-09 05:30,9,1015,1015,1015,1015,1
20170901|2017-03-09 06:30,9,1013.5,1013.75,1013,1013.75,5
20170901|2017-03-09 07:00,9,1013.5,1014,1013.5,1013.75,4
20170901|2017-03-09 07:30,9,1013.25,1013.25,1013.25,1013.25,5
20170901|2017-03-09 08:30,9,1015,1016,1014,1014.5,20
20170901|2017-03-09 09:00,9,1013.25,1013.25,1013.25,1013.25,1
20170901|2017-03-09 09:30,9,1013,1013.75,1011.25,1013.75,27
20170901|2017-03-09 10:00,9,1014.25,1014.25,1014,1014,5
20170901|2017-03-09 10:30,9,1016,1016,1014.25,1016,15
20170901|2017-03-09 11:00,9,1010,1011.25,1006.25,1006.5,207
20170901|2017-03-09 11:30,9,1005.75,1006.75,1004.75,1005,86
20170901|2017-03-09 12:00,9,1005.75,1007.25,1005.75,1006.75,39
20170901|2017-03-09 12:30,9,1006.5,1008.25,1005.75,1008.25,13
20170901|2017-03-09 13:00,9,1008.25,1011.5,1008,1009.75,21
20170901|2017-03-09 19:00,10,1009.75,1010.75,1008.5,1008.5,15
20170901|2017-03-09 19:30,10,1008.5,1008.5,1008.5,1008.5,1
20170901|2017-03-09 21:30,10,1005.5,1006,1004.75,1005,6
20170901|2017-03-09 22:00,10,1005,1005,1005,1005,40
20170901|2017-03-10 00:00,10,1004.25,1004.25,1004.25,1004.25,1
20170901|2017-03-10 02:00,10,1004.5,1004.5,1004.5,1004.5,1
20170901|2017-03-10 02:30,10,1004,1004,1003.75,1003.75,3
20170901|2017-03-10 03:00,10,1004.75,1005,1004.75,1005,3
20170901|2017-03-10 05:30,10,1005.5,1005.5,1005.5,1005.5,8
20170901|2017-03-10 06:00,10,1005.5,1005.5,1005.5,1005.5,1
20170901|2017-03-10 06:30,10,1005.25,1005.25,1005.25,1005.25,1
20170901|2017-03-10 08:30,10,1004,1006.5,1002.5,1006.5,23
20170901|2017-03-10 09:00,10,1005,1005.75,1005,1005.75,3
20170901|2017-03-10 09:30,10,1004.5,1005.75,1004.5,1005.75,10
20170901|2017-03-10 10:00,10,1004.5,1004.5,1004.5,1004.5,1
20170901|2017-03-10 10:30,10,1004.75,1004.75,1004.25,1004.25,3
20170901|2017-03-10 11:00,10,1004,1004.25,1004,1004,15
20170901|2017-03-10 11:30,10,1004.25,1004.25,1003.75,1004.25,9
20170901|2017-03-10 12:00,10,1004.25,1005,1004.25,1005,4
20170901|2017-03-10 12:30,10,1005.75,1006,1005,1005.5,8
20170901|2017-03-10 13:00,10,1006.75,1007,1006.75,1006.75,4
20170901|2017-03-12 19:00,13,1005.5,1008,1005.5,1006.25,22
20170901|2017-03-12 19:30,13,1006.75,1007.25,1006.75,1007.25,4
20170901|2017-03-12 20:00,13,1009,1009,1009,1009,1
20170901|2017-03-13 03:00,13,1007.25,1007.25,1007.25,1007.25,2
20170901|2017-03-13 05:00,13,1008,1008,1008,1008,1
20170901|2017-03-13 06:30,13,1006.25,1006.25,1006,1006,7
20170901|2017-03-13 08:30,13,1005.25,1009.75,1005.25,1006.75,29
20170901|2017-03-13 09:00,13,1007.25,1007.25,1007.25,1007.25,3
20170901|2017-03-13 09:30,13,1007.25,1008.25,1007.25,1007.25,111
20170901|2017-03-13 10:30,13,1006.75,1007.75,1006.75,1007.75,10
20170901|2017-03-13 11:00,13,1008.75,1008.75,1008,1008,8
20170901|2017-03-13 11:30,13,1008.5,1008.5,1007.75,1007.75,6
20170901|2017-03-13 12:00,13,1008,1008.75,1007,1007,9
20170901|2017-03-13 12:30,13,1006.25,1007.5,1006.25,1007.5,15
20170901|2017-03-13 13:00,13,1007,1008,1007,1007.75,15
20170901|2017-03-13 20:00,14,1004.5,1004.5,1004.5,1004.5,1
20170901|2017-03-13 21:00,14,1005,1005,1005,1005,1
20170901|2017-03-13 23:30,14,1006,1006,1005.75,1005.75,3
20170901|2017-03-14 01:00,14,1002.75,1002.75,1002.75,1002.75,1
20170901|2017-03-14 04:00,14,1004,1004,1004,1004,5
20170901|2017-03-14 04:30,14,1004.75,1004.75,1004,1004.25,9
20170901|2017-03-14 05:30,14,1003.5,1003.5,1003.5,1003.5,1
20170901|2017-03-14 06:30,14,1002,1002,1002,1002,1
20170901|2017-03-14 07:00,14,1001,1001,1000.75,1000.75,4
20170901|2017-03-14 08:30,14,1000.25,1000.25,994.5,994.5,56
20170901|2017-03-14 09:00,14,994.25,1001.25,994.25,1001.25,35
20170901|2017-03-14 09:30,14,1000.75,1002.5,1000.75,1001.75,31
20170901|2017-03-14 10:00,14,1003.75,1006.5,1003.75,1006.5,14
20170901|2017-03-14 10:30,14,1004.25,1004.25,1003.5,1003.5,6
20170901|2017-03-14 11:00,14,1005.5,1005.5,1002.5,1002.75,9
20170901|2017-03-14 11:30,14,1002.25,1002.25,998.75,999.75,25
20170901|2017-03-14 12:00,14,999,1000.5,999,1000.5,13
20170901|2017-03-14 12:30,14,999.75,1002.5,999.75,1002.5,37
20170901|2017-03-14 13:00,14,1002,1002.5,1000.25,1000.5,19
20170901|2017-03-14 20:00,15,1002.25,1004.25,1002,1003.75,36
20170901|2017-03-14 20:30,15,1003,1003.25,1002.75,1003,52
20170901|2017-03-14 21:00,15,1003.75,1003.75,1003.75,1003.75,8
20170901|2017-03-15 00:30,15,1002.75,1003,1002.75,1003,12
20170901|2017-03-15 01:00,15,1004,1005.25,1004,1005,89
20170901|2017-03-15 02:00,15,1003.75,1003.75,1003.75,1003.75,1
20170901|2017-03-15 03:30,15,1006.5,1006.5,1006.5,1006.5,6
20170901|2017-03-15 04:00,15,1006.5,1006.5,1006,1006,7
20170901|2017-03-15 04:30,15,1007.5,1008,1007.5,1007.75,9
20170901|2017-03-15 06:30,15,1006,1006,1005.75,1005.75,7
20170901|2017-03-15 07:00,15,1007,1007,1007,1007,1
20170901|2017-03-15 08:30,15,1006,1006.25,1003,1003.25,65
20170901|2017-03-15 09:00,15,1003.5,1005,1002.75,1004.75,27
20170901|2017-03-15 09:30,15,1003,1003,1001.5,1001.5,27
20170901|2017-03-15 10:00,15,1003,1003,1003,1003,4
20170901|2017-03-15 10:30,15,1002,1003,1002,1003,5
20170901|2017-03-15 11:00,15,1001,1001.75,1001,1001.25,4
20170901|2017-03-15 11:30,15,999.25,999.25,998.75,998.75,2
20170901|2017-03-15 12:00,15,999.5,999.5,997,998,19
20170901|2017-03-15 12:30,15,998.25,998.75,998.25,998.75,41
20170901|2017-03-15 13:00,15,998.5,1001,998.5,998.5,12
20170901|2017-03-15 19:30,16,1002,1002.25,1002,1002.25,2
20170901|2017-03-15 21:30,16,1003.25,1003.75,1003.25,1003.75,3
20170901|2017-03-15 22:00,16,1001,1001,1001,1001,1
20170901|2017-03-16 00:30,16,1003.25,1003.25,1003.25,1003.25,1
20170901|2017-03-16 01:00,16,1004,1004.75,1004,1004.75,6
20170901|2017-03-16 01:30,16,1004.5,1004.5,1004.5,1004.5,1
20170901|2017-03-16 02:00,16,1006,1006.5,1006,1006.5,2
20170901|2017-03-16 03:00,16,1004.75,1004.75,1004.75,1004.75,1
20170901|2017-03-16 03:30,16,1004.75,1005.75,1004.75,1005.75,3
20170901|2017-03-16 04:00,16,1005.25,1005.25,1005.25,1005.25,1
20170901|2017-03-16 06:30,16,1005,1005,1005,1005,1
20170901|2017-03-16 08:30,16,1006,1006,999.75,1001.25,40
20170901|2017-03-16 09:30,16,999.5,1001.75,999,1001,15
20170901|2017-03-16 10:00,16,1001.25,1001.25,998.75,999.75,7
20170901|2017-03-16 10:30,16,998.5,998.5,998,998.5,6
20170901|2017-03-16 11:00,16,998.5,998.5,998.5,998.5,2
20170901|2017-03-16 11:30,16,1000,1001.75,1000,1001.75,5
20170901|2017-03-16 12:00,16,1001.25,1002.5,1001,1002.5,19
20170901|2017-03-16 12:30,16,1004,1004.75,1004,1004.75,10
20170901|2017-03-16 13:00,16,1006,1006,1002.5,1002.5,16
20170901|2017-03-16 19:00,17,1004,1004,1004,1004,4
20170901|2017-03-16 22:00,17,999.75,999.75,999.25,999.25,3
20170901|2017-03-17 01:00,17,1002.75,1002.75,1002.75,1002.75,1
20170901|2017-03-17 01:30,17,1001,1001,1001,1001,1
20170901|2017-03-17 04:30,17,1003.5,1003.75,1003.5,1003.75,2
20170901|2017-03-17 05:00,17,1004.25,1004.25,1004.25,1004.25,1
20170901|2017-03-17 06:30,17,1004.5,1004.5,1004.5,1004.5,6
20170901|2017-03-17 07:00,17,1001.5,1001.5,1000,1000,6
20170901|2017-03-17 08:30,17,1000,1000,996,996.75,12
20170901|2017-03-17 09:00,17,998.25,1000,998.25,1000,8
20170901|2017-03-17 09:30,17,999.75,999.75,999.75,999.75,1
20170901|2017-03-17 10:00,17,999.25,999.25,999.25,999.25,1
20170901|2017-03-17 10:30,17,999.5,999.5,998.75,999,20
20170901|2017-03-17 11:00,17,999.5,999.5,998.5,999.25,13
20170901|2017-03-17 12:30,17,999,999.75,999,999.5,21
20170901|2017-03-17 13:00,17,1000,1001.5,1000,1001.5,15
20170901|2017-03-19 19:30,20,1005,1005,1005,1005,2
20170901|2017-03-19 20:00,20,1005,1005.5,1005,1005.5,13
20170901|2017-03-20 01:30,20,1007.25,1007.25,1007.25,1007.25,1
20170901|2017-03-20 05:30,20,1006.5,1006.5,1006.5,1006.5,3
20170901|2017-03-20 06:30,20,1005.5,1005.5,1005.5,1005.5,1
20170901|2017-03-20 07:00,20,1005,1005,1005,1005,1
20170901|2017-03-20 08:30,20,1005,1008.25,1003.5,1008.25,23
20170901|2017-03-20 09:00,20,1007.25,1007.25,1007.25,1007.25,1
20170901|2017-03-20 09:30,20,1008.5,1008.75,1006.5,1008.75,8
20170901|2017-03-20 10:00,20,1006.5,1006.5,1004,1004,6
20170901|2017-03-20 10:30,20,1003.75,1004,1003.75,1003.75,14
20170901|2017-03-20 11:00,20,1004,1004,1004,1004,1
20170901|2017-03-20 12:00,20,1001.5,1002.25,1001.5,1002,10
20170901|2017-03-20 12:30,20,1002.5,1002.5,1001.25,1001.25,16
20170901|2017-03-20 13:00,20,1001,1001.75,1000.5,1001.5,14
20170901|2017-03-20 19:30,21,1003.25,1003.25,1003.25,1003.25,1
20170901|2017-03-20 20:00,21,1003.25,1003.25,1002.5,1002.5,8
20170901|2017-03-20 21:30,21,999.75,999.75,999.75,999.75,1
20170901|2017-03-21 03:00,21,999.75,999.75,999.25,999.25,2
20170901|2017-03-21 04:30,21,1000.25,1000.25,1000.25,1000.25,1
20170901|2017-03-21 07:00,21,1001.5,1001.5,1000.5,1000.5,10
20170901|2017-03-21 07:30,21,1000.25,1000.25,1000.25,1000.25,3
20170901|2017-03-21 08:30,21,1001,1001,999,999.25,15
20170901|2017-03-21 09:00,21,999,1003.75,999,1003.75,17
20170901|2017-03-21 09:30,21,1001.5,1002,1000.5,1002,19
20170901|2017-03-21 10:00,21,999,999.75,998.75,999.75,4
20170901|2017-03-21 10:30,21,1000,1002.25,1000,1002.25,11
20170901|2017-03-21 11:00,21,1003,1010.5,1002.75,1007.75,105
20170901|2017-03-21 11:30,21,1007.25,1007.25,1002.5,1002.5,57
20170901|2017-03-21 12:00,21,1003.25,1004.5,1002.5,1004.5,33
20170901|2017-03-21 12:30,21,1005,1005,1002.25,1004,57
20170901|2017-03-21 13:00,21,1003.5,1005.75,1003.5,1005.75,6
20170901|2017-03-21 20:30,22,1002.75,1002.75,1002.75,1002.75,4
20170901|2017-03-21 21:00,22,1005.25,1005.25,1005.25,1005.25,1
20170901|2017-03-21 22:00,22,1006,1006.75,1006,1006.75,2
20170901|2017-03-22 01:30,22,1004.25,1004.25,1004,1004,2
20170901|2017-03-22 04:00,22,1003.25,1003.25,1003.25,1003.25,1
20170901|2017-03-22 05:00,22,1003.75,1003.75,1003.75,1003.75,1
20170901|2017-03-22 06:00,22,1003,1004,1003,1004,4
20170901|2017-03-22 06:30,22,1003.25,1003.25,1003.25,1003.25,1
20170901|2017-03-22 07:00,22,1002.25,1002.25,1002.25,1002.25,2
20170901|2017-03-22 07:30,22,1002.25,1002.5,1002.25,1002.5,3
20170901|2017-03-22 08:30,22,1003.25,1004.5,1002,1002.75,12
20170901|2017-03-22 09:00,22,1001.25,1002,1001.25,1002,18
20170901|2017-03-22 09:30,22,1001.5,1002.25,1001.5,1002,10
20170901|2017-03-22 10:00,22,1001.5,1001.5,998.75,1001,118
20170901|2017-03-22 10:30,22,1000.5,1002.25,1000,1001.25,43
20170901|2017-03-22 11:00,22,1001,1001,999.25,1001,23
20170901|2017-03-22 11:30,22,1001,1006,1000.25,1003.75,75
20170901|2017-03-22 12:00,22,1005.25,1007.5,1005.25,1005.75,29
20170901|2017-03-22 12:30,22,1005.25,1006,1004.5,1005.25,17
20170901|2017-03-22 13:00,22,1005.75,1006.75,1004.5,1004.75,18
20170901|2017-03-22 19:00,23,1004.75,1004.75,1004.75,1004.75,2
20170901|2017-03-22 20:30,23,1004.75,1004.75,1004.75,1004.75,1
20170901|2017-03-22 21:30,23,1003.25,1003.25,1003,1003,6
20170901|2017-03-22 23:30,23,1003,1003,1003,1003,1
20170901|2017-03-23 00:00,23,1003.25,1003.25,1003.25,1003.25,1
20170901|2017-03-23 00:30,23,1002.25,1002.25,1002.25,1002.25,1
20170901|2017-03-23 03:00,23,1000.25,1000.25,1000.25,1000.25,1
20170901|2017-03-23 04:00,23,999.5,999.5,999.5,999.5,2
20170901|2017-03-23 05:00,23,1000.25,1000.25,1000.25,1000.25,1
20170901|2017-03-23 08:30,23,1001,1001.75,1000,1001.75,27
20170901|2017-03-23 09:00,23,1000.75,1003.5,1000.75,1003.5,7
20170901|2017-03-23 09:30,23,1004,1004,1003.5,1003.75,6
20170901|2017-03-23 10:00,23,1003.5,1003.5,1002,1002.5,20
20170901|2017-03-23 10:30,23,1001.75,1002.5,999,999,32
20170901|2017-03-23 11:00,23,999,1000,997.75,998,44
20170901|2017-03-23 11:30,23,997.5,999.5,997.5,999.5,8
20170901|2017-03-23 12:00,23,998.75,999.75,998.75,999.25,9
20170901|2017-03-23 12:30,23,999.75,999.75,998.75,998.75,9
20170901|2017-03-23 13:00,23,998,998,996.75,996.75,18
20170901|2017-03-23 19:00,24,995,995,995,995,3
20170901|2017-03-23 19:30,24,994.5,994.5,994.5,994.5,5
20170901|2017-03-23 20:00,24,993,993,993,993,5
20170901|2017-03-23 20:30,24,992.75,992.75,992.25,992.25,3
20170901|2017-03-23 21:30,24,991.75,991.75,991.75,991.75,1
20170901|2017-03-23 23:30,24,993.25,993.25,993.25,993.25,1
20170901|2017-03-24 02:30,24,992,992,991.75,991.75,5
20170901|2017-03-24 04:30,24,991.75,991.75,991.75,991.75,1
20170901|2017-03-24 05:00,24,990,990,990,990,1
20170901|2017-03-24 06:30,24,993,993,993,993,1
20170901|2017-03-24 07:00,24,992.5,992.5,991.5,991.5,2
20170901|2017-03-24 08:30,24,991.75,991.75,989.25,990.5,30
20170901|2017-03-24 09:00,24,990.5,990.5,987,987,24
20170901|2017-03-24 09:30,24,987,988.25,987,987,25
20170901|2017-03-24 10:00,24,986.25,986.25,984.75,985.25,33
20170901|2017-03-24 10:30,24,985,985,984.25,984.25,14
20170901|2017-03-24 11:00,24,984,984,982.25,982.25,15
20170901|2017-03-24 11:30,24,982.25,983.75,981.75,982.75,15
20170901|2017-03-24 12:00,24,982.75,982.75,981.5,981.5,74
20170901|2017-03-24 12:30,24,981.75,981.75,978.5,978.5,163
20170901|2017-03-24 13:00,24,981,982,980.5,981.75,25
20170901|2017-03-26 19:00,27,982.5,982.5,982.5,982.5,1
20170901|2017-03-26 20:00,27,980,980.25,980,980,13
20170901|2017-03-26 20:30,27,980,980,980,980,4
20170901|2017-03-27 00:30,27,980.5,980.5,980.5,980.5,1
20170901|2017-03-27 01:30,27,981,981,981,981,1
20170901|2017-03-27 02:30,27,980.5,980.5,980.25,980.25,30
20170901|2017-03-27 04:00,27,980.75,980.75,980.75,980.75,1
20170901|2017-03-27 04:30,27,980.75,980.75,980.75,980.75,1
20170901|2017-03-27 05:00,27,980.5,980.5,980,980,30
20170901|2017-03-27 06:30,27,979.5,979.5,979.5,979.5,1
20170901|2017-03-27 07:00,27,978.75,978.75,978.75,978.75,4
20170901|2017-03-27 08:30,27,980,980.25,975,975,56
20170901|2017-03-27 09:00,27,976,981.5,975.75,981,63
20170901|2017-03-27 09:30,27,979,979.5,978,978,17
20170901|2017-03-27 10:00,27,977.5,977.75,976.25,976.25,8
20170901|2017-03-27 10:30,27,976.25,977.5,976.25,977.5,26
20170901|2017-03-27 12:00,27,978.5,978.5,977.25,977.25,3
20170901|2017-03-27 12:30,27,977.5,978.75,977.5,978.25,26
20170901|2017-03-27 13:00,27,978,978,975.5,975.5,21
20170901|2017-03-27 21:00,28,980,980,980,980,5
20170901|2017-03-27 21:30,28,980.25,980.25,979.25,979.25,50
20170901|2017-03-28 01:30,28,978.25,978.25,978.25,978.25,1
20170901|2017-03-28 05:00,28,978.25,978.75,978.25,978.75,3
20170901|2017-03-28 06:30,28,977.75,977.75,977.75,977.75,2
20170901|2017-03-28 07:00,28,977.75,978.25,977.5,978.25,14
20170901|2017-03-28 08:30,28,978.5,979.75,977,977.5,33
20170901|2017-03-28 09:00,28,977.5,978.25,977,978.25,15
20170901|2017-03-28 09:30,28,979.25,980,978.75,979.75,12
20170901|2017-03-28 10:00,28,979,979.75,978.5,978.5,10
20170901|2017-03-28 10:30,28,976.75,976.75,976.75,976.75,5
20170901|2017-03-28 11:00,28,976.75,976.75,976.75,976.75,3
20170901|2017-03-28 11:30,28,976,976.25,975.75,975.75,13
20170901|2017-03-28 12:00,28,976,977.5,976,977.5,10
20170901|2017-03-28 12:30,28,976.5,977.25,976.25,977.25,15
20170901|2017-03-28 13:00,28,976.25,976.25,975,975,7
20170901|2017-03-28 19:00,29,975.25,975.25,975.25,975.25,2
20170901|2017-03-28 22:00,29,974.5,974.5,974.5,974.5,1
20170901|2017-03-29 00:00,29,976,976,976,976,1
20170901|2017-03-29 01:00,29,975.75,978,975.75,978,10
20170901|2017-03-29 01:30,29,979.25,979.25,979.25,979.25,1
20170901|2017-03-29 02:00,29,978.5,978.75,978.5,978.75,3
20170901|2017-03-29 02:30,29,979,979,979,979,1
20170901|2017-03-29 03:00,29,979.5,979.75,979.5,979.75,2
20170901|2017-03-29 08:30,29,979.25,979.25,976.5,976.5,96
20170901|2017-03-29 09:00,29,976,977.75,976,976.5,19
20170901|2017-03-29 09:30,29,977,977.5,976,976.25,22
20170901|2017-03-29 10:00,29,975,975.75,973.75,973.75,10
20170901|2017-03-29 10:30,29,975,975,974,974.25,5
20170901|2017-03-29 11:00,29,974.25,975.5,974,974.75,4
20170901|2017-03-29 11:30,29,973.75,974,973.5,973.5,6
20170901|2017-03-29 12:00,29,974,974,973.5,973.5,7
20170901|2017-03-29 12:30,29,973.75,974.5,973.25,973.25,17
20170901|2017-03-29 13:00,29,973.75,973.75,972.25,973.25,17
20170901|2017-03-29 19:00,30,974.25,974.25,974.25,974.25,1
20170901|2017-03-29 20:00,30,971.25,971.25,970.75,970.75,3
20170901|2017-03-29 20:30,30,970,970,970,970,1
20170901|2017-03-29 21:00,30,970,970,970,970,1
20170901|2017-03-29 22:00,30,970.25,970.25,970.25,970.25,2
20170901|2017-03-30 00:00,30,969.75,970,969.75,970,2
20170901|2017-03-30 01:00,30,969.5,970,969.5,970,2
20170901|2017-03-30 01:30,30,972,972.25,971.5,972.25,3
20170901|2017-03-30 02:00,30,971.75,971.75,971.75,971.75,1
20170901|2017-03-30 03:30,30,969.75,970,969.75,970,2
20170901|2017-03-30 07:00,30,970,970,970,970,1
20170901|2017-03-30 07:30,30,970,970,969.75,969.75,2
20170901|2017-03-30 08:30,30,969.25,970,966.5,967.75,22
20170901|2017-03-30 09:00,30,969,969,967,967.25,24
20170901|2017-03-30 09:30,30,965.75,971,965.75,971,24
20170901|2017-03-30 10:00,30,970.25,972.25,970.25,970.5,32
20170901|2017-03-30 10:30,30,970.5,970.5,970,970,7
20170901|2017-03-30 11:00,30,970,970.75,970,970.5,19
20170901|2017-03-30 11:30,30,968.75,969.75,968.5,968.5,19
20170901|2017-03-30 12:00,30,968.5,968.75,968.25,968.75,32
20170901|2017-03-30 12:30,30,968.5,969.75,968.5,969,60
20170901|2017-03-30 13:00,30,969,969,967.75,967.75,36
20170901|2017-03-30 19:00,31,967.5,967.5,967.5,967.5,1
20170901|2017-03-30 20:00,31,970.5,970.5,970.5,970.5,1
20170901|2017-03-30 20:30,31,970.25,970.25,970.25,970.25,10
20170901|2017-03-31 04:00,31,967.75,967.75,967.75,967.75,7
20170901|2017-03-31 06:30,31,968,968.25,968,968.25,8
20170901|2017-03-31 07:00,31,968,968,968,968,2
20170901|2017-03-31 07:30,31,967.25,967.5,967,967.5,9
20170901|2017-03-31 08:30,31,967.5,967.5,965.25,965.5,28
20170901|2017-03-31 09:00,31,964.5,966,963,963.25,15
20170901|2017-03-31 09:30,31,962.5,963.5,961.75,963.25,34
20170901|2017-03-31 10:00,31,962.5,962.5,962,962,9
20170901|2017-03-31 10:30,31,961.75,964,961,963.75,46
20170901|2017-03-31 11:00,31,958,960.75,952.75,958,153
20170901|2017-03-31 11:30,31,960.25,960.25,957.5,957.5,8
20170901|2017-03-31 12:00,31,957.75,957.75,955.25,956.25,36
20170901|2017-03-31 12:30,31,956.25,958.25,956.25,957.5,30
20170901|2017-03-31 13:00,31,957.25,957.25,955,955,67
20170901|2017-04-02 19:30,3,957.25,957.25,957.25,957.25,1
20170901|2017-04-02 23:30,3,956.75,956.75,956.75,956.75,1
20170901|2017-04-03 00:00,3,956.75,956.75,956.5,956.5,2
20170901|2017-04-03 00:30,3,956.25,956.25,956.25,956.25,1
20170901|2017-04-03 01:00,3,956.75,956.75,956.75,956.75,1
20170901|2017-04-03 03:30,3,958.25,958.25,958.25,958.25,1
20170901|2017-04-03 04:00,3,958.5,958.5,958.5,958.5,1
20170901|2017-04-03 04:30,3,958.5,958.75,958.5,958.75,2
20170901|2017-04-03 05:30,3,958.5,958.5,958.5,958.5,1
20170901|2017-04-03 06:30,3,958.5,958.5,958.5,958.5,2
20170901|2017-04-03 07:00,3,958.75,959,958.75,959,2
20170901|2017-04-03 08:30,3,957.5,959.25,956.5,957.25,42
20170901|2017-04-03 09:00,3,958.25,958.25,955.75,957,116
20170901|2017-04-03 09:30,3,956,956.5,955.25,955.25,81
20170901|2017-04-03 10:00,3,956.25,956.25,954.75,955,25
20170901|2017-04-03 10:30,3,954.75,954.75,954,954,46
20170901|2017-04-03 11:00,3,953.75,953.75,953,953.5,6
20170901|2017-04-03 11:30,3,954,954.25,953.5,953.5,6
20170901|2017-04-03 12:00,3,953,953.5,952.5,952.5,8
20170901|2017-04-03 12:30,3,952.5,952.75,952.25,952.25,66
20170901|2017-04-03 13:00,3,951.75,952,949.5,951.75,50
20170901|2017-04-03 23:30,4,950.75,950.75,950.75,950.75,1
20170901|2017-04-04 01:30,4,950.75,950.75,950.75,950.75,1
20170901|2017-04-04 02:00,4,950.75,950.75,950.75,950.75,1
20170901|2017-04-04 04:30,4,951.75,952.5,951.75,952.5,2
20170901|2017-04-04 05:00,4,952.25,952.25,952.25,952.25,1
20170901|2017-04-04 05:30,4,952,952.5,952,952.5,6
20170901|2017-04-04 06:00,4,952.5,952.75,952.5,952.75,2
20170901|2017-04-04 06:30,4,952.5,952.5,951.75,951.75,4
20170901|2017-04-04 07:30,4,952.5,952.5,952.25,952.25,2
20170901|2017-04-04 08:30,4,951.75,954.25,951.75,953.5,29
20170901|2017-04-04 09:00,4,951.75,952.5,950.5,952.5,50
20170901|2017-04-04 09:30,4,953.25,954.25,951.25,953,46
20170901|2017-04-04 10:00,4,953.25,953.5,950.5,951,36
20170901|2017-04-04 10:30,4,950.5,952.25,949.25,952.25,16
20170901|2017-04-04 11:00,4,951,951,949.75,949.75,5
20170901|2017-04-04 11:30,4,950.75,951.25,950.75,951.25,2
20170901|2017-04-04 12:00,4,950,950.5,949.5,950.25,16
20170901|2017-04-04 12:30,4,950,950.75,949.75,950.5,42
20170901|2017-04-04 13:00,4,950.5,951.25,949.75,950.5,51
20170901|2017-04-04 19:00,5,951.25,951.25,951.25,951.25,5
20170901|2017-04-04 19:30,5,952,952,952,952,1
20170901|2017-04-04 20:00,5,954.75,954.75,954.75,954.75,3
20170901|2017-04-04 22:00,5,957.5,957.5,957.5,957.5,1
20170901|2017-04-04 22:30,5,956.25,956.25,956.25,956.25,1
20170901|2017-04-05 00:00,5,956,956,956,956,1
20170901|2017-04-05 02:00,5,959.25,959.25,959.25,959.25,1
20170901|2017-04-05 02:30,5,958.5,958.5,958.5,958.5,1
20170901|2017-04-05 03:00,5,958.25,958.75,958.25,958.75,5
20170901|2017-04-05 04:00,5,959.25,959.25,959,959,10
20170901|2017-04-05 05:00,5,959.25,959.25,959,959,17
20170901|2017-04-05 05:30,5,958.5,959,958.5,958.5,14
20170901|2017-04-05 06:30,5,957.75,958,957.75,958,3
20170901|2017-04-05 07:00,5,958,958,958,958,2
20170901|2017-04-05 07:30,5,957.75,957.75,957.75,957.75,4
20170901|2017-04-05 08:30,5,957.5,958.25,956,957.25,19
20170901|2017-04-05 09:00,5,957,957.25,955,955.5,44
20170901|2017-04-05 09:30,5,955,955.5,954,954.75,30
20170901|2017-04-05 10:00,5,954.75,956,954.25,956,27
20170901|2017-04-05 10:30,5,957.75,958.5,956.5,956.5,13
20170901|2017-04-05 11:00,5,956.25,957,956.25,956.75,8
20170901|2017-04-05 11:30,5,956,957,955.75,957,5
20170901|2017-04-05 12:00,5,957.25,957.5,956.5,956.75,11
20170901|2017-04-05 12:30,5,956.25,957.75,956,956.75,108
20170901|2017-04-05 13:00,5,957.5,957.75,955,955.5,26
20170901|2017-04-05 19:00,6,955.25,956,955.25,956,4
20170901|2017-04-05 20:00,6,955,955,954.25,954.25,9
20170901|2017-04-05 23:30,6,955.25,955.25,955.25,955.25,2
20170901|2017-04-06 06:00,6,956.75,956.75,956.75,956.75,2
20170901|2017-04-06 07:00,6,956.75,956.75,956.75,956.75,2
20170901|2017-04-06 08:30,6,956.25,956.75,954.25,954.25,18
20170901|2017-04-06 09:00,6,953.5,954.25,953.25,953.25,54
20170901|2017-04-06 09:30,6,954.25,954.75,953,953,11
20170901|2017-04-06 10:00,6,953.25,953.5,953,953.25,9
20170901|2017-04-06 10:30,6,952.25,952.75,951.75,951.75,7
20170901|2017-04-06 11:00,6,951.75,952,951.75,952,5
20170901|2017-04-06 12:00,6,952.25,953.25,952.25,952.25,25
20170901|2017-04-06 12:30,6,952.25,952.5,952,952.5,31
20170901|2017-04-06 13:00,6,952.5,954,949.25,949.25,45
20170901|2017-04-06 19:30,7,951.25,951.25,951.25,951.25,3
20170901|2017-04-06 20:30,7,951.75,951.75,951.75,951.75,2
20170901|2017-04-06 23:00,7,950.25,950.5,950.25,950.5,3
20170901|2017-04-06 23:30,7,950.5,951,950.5,951,5
20170901|2017-04-07 00:00,7,951,951,951,951,3
20170901|2017-04-07 00:30,7,950.5,950.5,949.5,949.5,18
20170901|2017-04-07 01:00,7,950.25,950.25,950.25,950.25,1
20170901|2017-04-07 01:30,7,949,949,948,948.75,6
20170901|2017-04-07 02:00,7,948.75,948.75,948.75,948.75,1
20170901|2017-04-07 03:30,7,948,948,948,948,1
20170901|2017-04-07 07:00,7,950.75,951.5,950.75,951.5,4
20170901|2017-04-07 07:30,7,950,950.5,949.75,950.5,26
20170901|2017-04-07 08:30,7,951.75,951.75,949,950,138
20170901|2017-04-07 09:00,7,949.75,950.25,949,949,116
20170901|2017-04-07 09:30,7,952.25,953.25,952.25,953.25,9
20170901|2017-04-07 10:00,7,953.5,954,953,953,29
20170901|2017-04-07 10:30,7,952.75,952.75,950.75,950.75,13
20170901|2017-04-07 11:00,7,951.5,952,950,950,25
20170901|2017-04-07 11:30,7,950.5,951.5,950.5,951.5,14
20170901|2017-04-07 12:00,7,951.25,951.25,950.75,951,26
20170901|2017-04-07 12:30,7,950.75,951.25,950.75,951.25,29
20170901|2017-04-07 13:00,7,950,952,950,951,30
20170901|2017-04-09 19:00,10,956,956,955.5,955.5,4
20170901|2017-04-09 22:00,10,953.75,953.75,953.75,953.75,1
20170901|2017-04-10 00:30,10,956.75,956.75,956.75,956.75,1
20170901|2017-04-10 01:00,10,957.5,957.5,957,957,2
20170901|2017-04-10 02:00,10,955.25,955.25,955.25,955.25,1
20170901|2017-04-10 02:30,10,955,955,955,955,1
20170901|2017-04-10 03:00,10,955.25,955.5,955.25,955.5,4
20170901|2017-04-10 04:30,10,955.25,955.25,955.25,955.25,2
20170901|2017-04-10 08:30,10,956,956,954.25,954.25,41
20170901|2017-04-10 09:00,10,951.75,951.75,950.75,950.75,17
20170901|2017-04-10 09:30,10,952.75,952.75,950.75,950.75,16
20170901|2017-04-10 10:00,10,951.5,951.5,951,951,2
20170901|2017-04-10 10:30,10,951.25,952,949.75,952,4
20170901|2017-04-10 11:00,10,951.75,952.25,951.75,952.25,16
20170901|2017-04-10 11:30,10,952,952.25,951.75,952,5
20170901|2017-04-10 12:00,10,951.75,951.75,951.75,951.75,2
20170901|2017-04-10 12:30,10,950.75,952,950.75,951.75,50
20170901|2017-04-10 13:00,10,951.75,952.25,951.5,952.25,52
20170901|2017-04-10 20:00,11,953.25,954.25,953.25,954.25,4
20170901|2017-04-10 20:30,11,953.5,953.5,953.5,953.5,1
20170901|2017-04-11 03:00,11,954,954,954,954,1
20170901|2017-04-11 03:30,11,954.25,954.25,954.25,954.25,1
20170901|2017-04-11 05:00,11,954.75,954.75,954.75,954.75,4
20170901|2017-04-11 06:30,11,953.5,953.5,953.5,953.5,2
20170901|2017-04-11 07:00,11,953,953,953,953,1
20170901|2017-04-11 07:30,11,953.25,953.25,953.25,953.25,1
20170901|2017-04-11 08:30,11,952.5,953.25,947,949,55
20170901|2017-04-11 09:00,11,947.75,947.75,945.5,946.25,21
20170901|2017-04-11 09:30,11,946.75,948.25,946.75,947.25,39
20170901|2017-04-11 10:00,11,947.25,947.25,946.5,946.5,35
20170901|2017-04-11 10:30,11,946.25,948,946.25,947.25,24
20170901|2017-04-11 11:00,11,947,947,942,947,59
20170901|2017-04-11 11:30,11,946.5,947.25,943.75,945.5,29
20170901|2017-04-11 12:00,11,945.5,949.25,945.5,949.25,60
20170901|2017-04-11 12:30,11,949,949,947,948,81
20170901|2017-04-11 13:00,11,948.25,953.75,948.25,952.5,80
20170901|2017-04-11 19:00,12,952.5,952.5,952.5,952.5,1
20170901|2017-04-11 20:00,12,956,958.5,956,958.5,108
20170901|2017-04-11 20:30,12,958.5,958.5,958.5,958.5,67
20170901|2017-04-11 21:00,12,958.5,958.5,958.25,958.25,20
20170901|2017-04-11 21:30,12,956.5,956.5,956.5,956.5,2
20170901|2017-04-11 22:30,12,956.75,956.75,956.75,956.75,1
20170901|2017-04-11 23:00,12,957,957,957,957,6
20170901|2017-04-12 00:30,12,956.25,956.25,956.25,956.25,1
20170901|2017-04-12 01:00,12,955.75,955.75,955.75,955.75,1
20170901|2017-04-12 01:30,12,953.75,953.75,953.75,953.75,1
20170901|2017-04-12 05:30,12,955.25,955.5,955.25,955.25,6
20170901|2017-04-12 06:30,12,955.5,955.5,955.5,955.5,2
20170901|2017-04-12 07:00,12,955.5,956.75,955.5,956.75,5
20170901|2017-04-12 08:30,12,957.5,957.75,955.25,956,68
20170901|2017-04-12 09:00,12,957,958,957,958,25
20170901|2017-04-12 09:30,12,957.75,958,957.25,958,21
20170901|2017-04-12 10:00,12,957.5,958,957.5,957.75,10
20170901|2017-04-12 10:30,12,958.5,958.5,958,958,31
20170901|2017-04-12 11:00,12,958.5,958.5,958,958,9
20170901|2017-04-12 11:30,12,958,958.5,958,958,7
20170901|2017-04-12 12:00,12,957.75,960,957.75,959.25,38
20170901|2017-04-12 12:30,12,959.5,959.75,959,959.5,24
20170901|2017-04-12 13:00,12,960,960,957.25,958.5,133
20170901|2017-04-12 19:00,13,959.25,959.75,959.25,959.75,5
20170901|2017-04-12 19:30,13,959.75,959.75,959.5,959.5,3
20170901|2017-04-12 20:00,13,959.75,962,959.75,962,16
20170901|2017-04-12 20:30,13,962,962,962,962,2
20170901|2017-04-12 21:00,13,961,961,961,961,3
20170901|2017-04-12 21:30,13,961.25,961.25,961.25,961.25,2
20170901|2017-04-12 22:00,13,962.75,963,962.75,963,8
20170901|2017-04-12 22:30,13,963,963.75,962.75,963.75,26
20170901|2017-04-12 23:00,13,964,964.25,964,964.25,5
20170901|2017-04-12 23:30,13,964,964,963.5,963.5,7
20170901|2017-04-13 00:00,13,963.75,964,963.75,964,3
20170901|2017-04-13 00:30,13,964.75,964.75,964.75,964.75,4
20170901|2017-04-13 01:00,13,964,964,964,964,2
20170901|2017-04-13 01:30,13,965.5,965.5,965.5,965.5,1
20170901|2017-04-13 02:00,13,965.75,965.75,965.5,965.5,22
20170901|2017-04-13 02:30,13,965.5,965.5,965.25,965.25,50
20170901|2017-04-13 03:00,13,965.25,965.25,965.25,965.25,23
20170901|2017-04-13 03:30,13,965.5,965.5,965.5,965.5,1
20170901|2017-04-13 04:00,13,965.5,965.5,965.5,965.5,1
20170901|2017-04-13 04:30,13,965.5,966,965.5,965.5,14
20170901|2017-04-13 05:00,13,965.5,966.75,965.5,966,17
20170901|2017-04-13 05:30,13,966.25,967.5,966.25,966.75,26
20170901|2017-04-13 06:00,13,966.75,967.25,965.75,965.75,34
20170901|2017-04-13 06:30,13,965.5,965.75,965,965,14
20170901|2017-04-13 07:00,13,964.75,965.5,964.75,965.25,18
20170901|2017-04-13 07:30,13,965.75,965.75,965.5,965.75,5
20170901|2017-04-13 08:30,13,965.5,968,964.25,967,312
20170901|2017-04-13 09:00,13,967.5,967.5,964.75,965.25,74
20170901|2017-04-13 09:30,13,966.25,966.75,965.75,966.25,10
20170901|2017-04-13 10:00,13,966.25,966.5,966.25,966.5,3
20170901|2017-04-13 10:30,13,967.25,967.75,966.25,966.25,28
20170901|2017-04-13 11:00,13,966.5,966.75,966,966.75,18
20170901|2017-04-13 11:30,13,966.5,966.5,965,965,29
20170901|2017-04-13 12:00,13,964.5,965.25,963.5,963.75,133
20170901|2017-04-13 12:30,13,963.25,963.5,961.5,962.75,76
20170901|2017-04-13 13:00,13,962.5,966,962.25,966,51
20170901|2017-04-16 19:00,17,967.25,969.5,966.5,968.75,13
20170901|2017-04-16 19:30,17,968,968,968,968,2
20170901|2017-04-16 20:00,17,969.75,969.75,969.5,969.5,2
20170901|2017-04-16 20:30,17,968.5,969,967.75,967.75,10
20170901|2017-04-16 22:00,17,966.5,966.5,966.25,966.25,20
20170901|2017-04-16 22:30,17,965.5,965.5,965.5,965.5,2
20170901|2017-04-17 00:00,17,965.25,965.25,965.25,965.25,1
20170901|2017-04-17 00:30,17,965.5,965.75,965.5,965.75,3
20170901|2017-04-17 01:00,17,965.75,965.75,965.75,965.75,1
20170901|2017-04-17 04:00,17,964.75,964.75,964.75,964.75,1
20170901|2017-04-17 05:00,17,965.75,965.75,965.75,965.75,1
20170901|2017-04-17 06:30,17,965,965,965,965,2
20170901|2017-04-17 07:00,17,965,965.5,965,965.5,10
20170901|2017-04-17 08:30,17,965,967,962.5,966.5,82
20170901|2017-04-17 09:00,17,965.25,967.75,965,967.25,21
20170901|2017-04-17 09:30,17,967.75,968,966.5,966.5,26
20170901|2017-04-17 10:00,17,966.5,966.5,965.75,966.25,12
20170901|2017-04-17 10:30,17,966,966,964,964.75,172
20170901|2017-04-17 11:00,17,964.25,964.25,963,963.75,80
20170901|2017-04-17 11:30,17,963.5,963.5,962,962,17
20170901|2017-04-17 12:00,17,962,963.5,962,963.25,29
20170901|2017-04-17 12:30,17,963.5,965,963.5,964.25,117
20170901|2017-04-17 13:00,17,964.5,964.5,962.5,962.5,41
20170901|2017-04-17 19:00,18,963,963,962.5,962.75,65
20170901|2017-04-17 21:30,18,962,962,962,962,1
20170901|2017-04-18 00:30,18,960.25,960.25,960.25,960.25,13
20170901|2017-04-18 01:30,18,959.75,959.75,959.5,959.5,2
20170901|2017-04-18 02:00,18,959.25,960.25,959.25,959.75,5
20170901|2017-04-18 02:30,18,959.25,959.25,959.25,959.25,4
20170901|2017-04-18 03:00,18,959.25,959.25,958.75,958.75,42
20170901|2017-04-18 03:30,18,958.75,958.75,958.75,958.75,1
20170901|2017-04-18 05:00,18,959,959,959,959,1
20170901|2017-04-18 05:30,18,959.25,959.25,959.25,959.25,1
20170901|2017-04-18 06:30,18,959.5,959.75,959.5,959.75,20
20170901|2017-04-18 07:00,18,959.25,959.25,958.5,958.5,3
20170901|2017-04-18 08:30,18,958.25,958.25,953.25,953.25,77
20170901|2017-04-18 09:00,18,952.75,954.25,952.5,952.75,61
20170901|2017-04-18 09:30,18,952.5,953,950.75,953,58
20170901|2017-04-18 10:00,18,953.25,955.25,953,953.75,41
20170901|2017-04-18 10:30,18,953,953.25,952.25,952.75,25
20170901|2017-04-18 11:00,18,952.75,953.25,952.5,952.75,23
20170901|2017-04-18 11:30,18,952.5,952.5,952,952.5,12
20170901|2017-04-18 12:00,18,952.25,953.25,952,953.25,18
20170901|2017-04-18 12:30,18,953.5,954.75,953,954.5,45
20170901|2017-04-18 13:00,18,954.5,957.75,954.5,957.75,29
20170901|2017-04-18 19:00,19,957.5,957.5,957,957.25,8
20170901|2017-04-18 20:00,19,955.5,957,955,957,8
20170901|2017-04-18 20:30,19,958.25,958.5,958.25,958.5,5
20170901|2017-04-18 21:00,19,959.75,959.75,959.5,959.5,2
20170901|2017-04-18 22:30,19,959.75,959.75,959.75,959.75,1
20170901|2017-04-19 00:00,19,959.5,959.5,959.5,959.5,10
20170901|2017-04-19 00:30,19,959.25,959.25,959.25,959.25,1
20170901|2017-04-19 01:30,19,957.75,959.5,957.75,959.5,5
20170901|2017-04-19 03:00,19,960,960.75,960,960.75,12
20170901|2017-04-19 03:30,19,960.75,960.75,960.25,960.25,4
20170901|2017-04-19 05:00,19,961.5,961.5,961.5,961.5,1
20170901|2017-04-19 05:30,19,961.75,961.75,961.75,961.75,5
20170901|2017-04-19 06:00,19,961.25,961.25,960.75,960.75,10
20170901|2017-04-19 06:30,19,960.75,960.75,960.5,960.5,3
20170901|2017-04-19 07:00,19,960.75,960.75,960.75,960.75,1
20170901|2017-04-19 07:30,19,960.5,960.5,960.25,960.25,7
20170901|2017-04-19 08:30,19,961,963.75,961,962.25,110
20170901|2017-04-19 09:00,19,962.5,963.25,960.25,962.75,74
20170901|2017-04-19 09:30,19,962.75,963.75,961.5,962.25,135
20170901|2017-04-19 10:00,19,961.5,961.5,959.75,960.25,28
20170901|2017-04-19 10:30,19,959.75,961.5,959.25,961.5,36
20170901|2017-04-19 11:00,19,961.5,962.75,960.75,962.75,32
20170901|2017-04-19 11:30,19,962.5,962.75,960.75,960.75,25
20170901|2017-04-19 12:00,19,960.75,961,960,960,19
20170901|2017-04-19 12:30,19,960.5,960.75,959,959.5,25
20170901|2017-04-19 13:00,19,958.75,960.5,958,960.25,81
20170901|2017-04-19 19:00,20,959.5,961.25,959,961.25,31
20170901|2017-04-19 19:30,20,960.5,960.5,958.25,958.5,4
20170901|2017-04-19 20:00,20,959.5,960.5,958,958,18
20170901|2017-04-19 20:30,20,958,958,957,957,6
20170901|2017-04-19 21:00,20,957.5,957.5,955.75,957.5,12
20170901|2017-04-20 01:00,20,960.75,962,960.75,962,2
20170901|2017-04-20 01:30,20,962,962,962,962,1
20170901|2017-04-20 02:30,20,961.5,961.5,961.5,961.5,1
20170901|2017-04-20 03:00,20,962.25,963.25,962.25,962.5,15
20170901|2017-04-20 05:00,20,963.25,963.25,963,963,3
20170901|2017-04-20 05:30,20,963.25,963.25,963.25,963.25,2
20170901|2017-04-20 06:00,20,962.25,962.25,962.25,962.25,1
20170901|2017-04-20 07:00,20,963,964.25,962.75,962.75,19
20170901|2017-04-20 07:30,20,963.25,964,963.25,964,6
20170901|2017-04-20 08:30,20,963,963,957.75,957.75,91
20170901|2017-04-20 09:00,20,957.5,959.5,957.25,957.75,28
20170901|2017-04-20 09:30,20,957.75,959.75,957,958.75,30
20170901|2017-04-20 10:00,20,958.5,959.5,958.25,959,14
20170901|2017-04-20 10:30,20,959,959,957,957.5,30
20170901|2017-04-20 11:00,20,957.5,959.5,957,958.75,41
20170901|2017-04-20 11:30,20,958.5,958.5,957,957.25,26
20170901|2017-04-20 12:00,20,957,957,955,955.5,71
20170901|2017-04-20 12:30,20,955.75,956,955,955.5,65
20170901|2017-04-20 13:00,20,955.75,957,955,955.25,24
20170901|2017-04-20 19:00,21,954.5,955.75,954,955.75,15
20170901|2017-04-20 19:30,21,956.5,957.25,956.25,957.25,10
20170901|2017-04-20 20:00,21,958.75,959.5,958.25,959.25,28
20170901|2017-04-20 20:30,21,958,958,956.5,957,60
20170901|2017-04-20 21:00,21,957.75,957.75,957.75,957.75,1
20170901|2017-04-20 21:30,21,957,957,957,957,2
20170901|2017-04-20 23:30,21,957.75,957.75,957.75,957.75,1
20170901|2017-04-21 00:00,21,958.25,958.5,958.25,958.5,9
20170901|2017-04-21 00:30,21,958,959.5,958,959.5,4
20170901|2017-04-21 01:00,21,958.75,958.75,958.25,958.25,3
20170901|2017-04-21 01:30,21,957.5,957.5,957.5,957.5,1
20170901|2017-04-21 02:00,21,957.5,957.5,957.5,957.5,1
20170901|2017-04-21 04:30,21,957.5,957.5,957.5,957.5,1
20170901|2017-04-21 05:00,21,957.5,957.5,957.5,957.5,8
20170901|2017-04-21 05:30,21,957.75,957.75,957.75,957.75,2
20170901|2017-04-21 07:00,21,958.75,959.5,958.75,958.75,11
20170901|2017-04-21 07:30,21,958.5,958.75,958.5,958.75,9
20170901|2017-04-21 08:30,21,958.75,959.5,955.75,955.75,42
20170901|2017-04-21 09:00,21,955.25,956.75,954.5,956.75,27
20170901|2017-04-21 09:30,21,955.75,956.5,953.75,955.25,34
20170901|2017-04-21 10:00,21,955.25,957.25,955.25,957.25,18
20170901|2017-04-21 10:30,21,957.25,958.25,956.25,958.25,32
20170901|2017-04-21 11:00,21,958.25,959,958,958.25,28
20170901|2017-04-21 11:30,21,958.5,958.75,957.5,957.75,14
20170901|2017-04-21 12:00,21,958,958.5,957.75,958.5,36
20170901|2017-04-21 12:30,21,958.75,960.75,958.75,960.25,86
20170901|2017-04-21 13:00,21,960.25,961.75,959.5,960.75,235
20170901|2017-04-23 19:00,24,962.5,962.75,962.25,962.25,10
20170901|2017-04-23 19:30,24,963,963,962.5,962.5,12
20170901|2017-04-23 20:00,24,962,966.5,961.75,966.25,35
20170901|2017-04-23 20:30,24,966.25,966.75,966.25,966.75,19
20170901|2017-04-23 21:00,24,967,967,966.5,966.5,9
20170901|2017-04-23 21:30,24,965.5,966,965,965,5
20170901|2017-04-23 22:00,24,965.75,966.5,965.5,966.5,11
20170901|2017-04-23 22:30,24,966,966,965.75,965.75,7
20170901|2017-04-23 23:00,24,965.75,966.5,965.75,966.5,7
20170901|2017-04-23 23:30,24,966.25,966.25,966.25,966.25,5
20170901|2017-04-24 00:00,24,966.25,966.25,966.25,966.25,9
20170901|2017-04-24 00:30,24,966.25,967.25,966,966.25,21
20170901|2017-04-24 01:00,24,966,966.75,966,966.75,5
20170901|2017-04-24 02:00,24,966.5,967.5,966.5,967.5,3
20170901|2017-04-24 05:00,24,967,967.25,967,967.25,9
20170901|2017-04-24 05:30,24,967,967,967,967,2
20170901|2017-04-24 06:30,24,966.75,966.75,966.75,966.75,1
20170901|2017-04-24 07:00,24,967,967,967,967,2
20170901|2017-04-24 07:30,24,966.75,967,966.75,967,4
20170901|2017-04-24 08:30,24,967,968.25,965.5,965.5,59
20170901|2017-04-24 09:00,24,966.5,967.5,966,966,35
20170901|2017-04-24 09:30,24,967,967.75,966.75,967.75,32
20170901|2017-04-24 10:00,24,967,967.5,966,966,31
20170901|2017-04-24 10:30,24,966.75,967.25,966.5,967.25,13
20170901|2017-04-24 11:00,24,966.25,966.5,965.5,965.5,17
20170901|2017-04-24 11:30,24,965.75,966,965.5,966,5
20170901|2017-04-24 12:00,24,967.25,968,967.25,968,50
20170901|2017-04-24 12:30,24,967.75,968.75,966.5,966.5,50
20170901|2017-04-24 13:00,24,966.25,970.75,965.25,968,84
20170901|2017-04-24 19:00,25,967.25,967.25,965.75,966.75,31
20170901|2017-04-24 19:30,25,966.25,967,966.25,967,17
20170901|2017-04-24 20:00,25,966.75,967,964,964.5,17
20170901|2017-04-24 20:30,25,965,965.75,965,965.75,2
20170901|2017-04-24 21:00,25,966,966,966,966,1
20170901|2017-04-24 21:30,25,965.75,966.5,965.75,966.5,11
20170901|2017-04-24 23:30,25,965.75,966,965.75,966,2
20170901|2017-04-25 00:30,25,966.75,966.75,966,966,8
20170901|2017-04-25 01:00,25,964.5,964.5,964.5,964.5,2
20170901|2017-04-25 01:30,25,963.25,963.25,963.25,963.25,3
20170901|2017-04-25 02:00,25,964.25,964.25,964.25,964.25,12
20170901|2017-04-25 02:30,25,963.5,963.5,963.5,963.5,12
20170901|2017-04-25 03:00,25,964,964,964,964,1
20170901|2017-04-25 03:30,25,964.75,964.75,963.75,963.75,16
20170901|2017-04-25 04:00,25,964.25,964.25,963.75,963.75,17
20170901|2017-04-25 04:30,25,964.25,965.5,964.25,965.5,20
20170901|2017-04-25 05:00,25,965.25,965.75,965,965.25,22
20170901|2017-04-25 05:30,25,965.25,965.5,965.25,965.5,17
20170901|2017-04-25 06:00,25,965.75,966,965.75,966,16
20170901|2017-04-25 06:30,25,966,966.25,965,965,28
20170901|2017-04-25 07:00,25,965,965,964.25,964.25,31
20170901|2017-04-25 07:30,25,964.5,965.5,964.5,965.5,14
20170901|2017-04-25 08:30,25,965.5,966,963.75,964.25,111
20170901|2017-04-25 09:00,25,964.5,969,963.75,966.75,61
20170901|2017-04-25 09:30,25,966.5,967,964.5,964.5,59
20170901|2017-04-25 10:00,25,964,965.5,964,965,75
20170901|2017-04-25 10:30,25,965.75,966,964,965,187
20170901|2017-04-25 11:00,25,965,965.75,964.5,965.25,79
20170901|2017-04-25 11:30,25,965.75,965.75,964.75,965.5,42
20170901|2017-04-25 12:00,25,965.25,965.25,964.25,964.5,53
20170901|2017-04-25 12:30,25,964.75,966,964.75,965.25,138
20170901|2017-04-25 13:00,25,965.5,965.75,963.5,964,79
20170901|2017-04-25 19:00,26,964.5,966,964.5,966,6
20170901|2017-04-25 19:30,26,965.75,966,965.75,965.75,9
20170901|2017-04-25 20:00,26,966,966.5,966,966.25,12
20170901|2017-04-25 20:30,26,965.75,966.25,965.75,966.25,17
20170901|2017-04-25 21:00,26,966.25,966.25,965,965,11
20170901|2017-04-25 21:30,26,962.5,962.5,962.25,962.25,3
20170901|2017-04-25 22:00,26,962.25,962.25,962,962,4
20170901|2017-04-25 22:30,26,961,961,961,961,6
20170901|2017-04-25 23:00,26,961.25,961.25,961.25,961.25,2
20170901|2017-04-26 00:30,26,961,962.5,961,962.5,5
20170901|2017-04-26 01:00,26,961.25,961.25,960.5,960.5,6
20170901|2017-04-26 01:30,26,959.5,959.5,959.25,959.25,6
20170901|2017-04-26 02:00,26,959.25,959.25,959.25,959.25,6
20170901|2017-04-26 02:30,26,960,960,960,960,1
20170901|2017-04-26 03:30,26,960.25,960.25,960,960.25,83
20170901|2017-04-26 05:30,26,963,963,963,963,1
20170901|2017-04-26 06:30,26,961.5,961.5,961.5,961.5,2
20170901|2017-04-26 07:00,26,961.75,962.5,961,961,4
20170901|2017-04-26 07:30,26,961.25,961.5,960.25,961.5,7
20170901|2017-04-26 08:30,26,959.75,962.75,959.75,960.75,90
20170901|2017-04-26 09:00,26,960.25,961,960.25,960.75,47
20170901|2017-04-26 09:30,26,961.5,964.75,961.5,964.5,85
20170901|2017-04-26 10:00,26,964.75,965.75,964.5,965,73
20170901|2017-04-26 10:30,26,964,964,962.25,962.25,35
20170901|2017-04-26 11:00,26,962.5,962.75,960.75,960.75,47
20170901|2017-04-26 11:30,26,960.5,960.75,957.25,957.25,73
20170901|2017-04-26 12:00,26,957.5,957.5,955.5,955.75,100
20170901|2017-04-26 12:30,26,955.5,957,954.25,957,59
20170901|2017-04-26 13:00,26,956.5,957,955,955,91
20170901|2017-04-26 19:00,27,955.25,957,955.25,957,3
20170901|2017-04-26 19:30,27,957,957,957,957,1
20170901|2017-04-26 20:00,27,957.25,959.25,957.25,958.5,20
20170901|2017-04-26 21:30,27,957,957.25,957,957.25,2
20170901|2017-04-26 22:00,27,958.25,958.25,958.25,958.25,1
20170901|2017-04-26 23:00,27,958.25,958.25,958.25,958.25,1
20170901|2017-04-27 00:30,27,957.5,957.5,957,957,3
20170901|2017-04-27 01:00,27,956.75,956.75,956,956,12
20170901|2017-04-27 01:30,27,955.25,955.25,953.75,953.75,7
20170901|2017-04-27 04:00,27,955,955,955,955,2
20170901|2017-04-27 04:30,27,955.25,955.5,955.25,955.25,7
20170901|2017-04-27 05:00,27,955.25,955.25,955.25,955.25,17
20170901|2017-04-27 06:00,27,955.25,955.25,955.25,955.25,1
20170901|2017-04-27 06:30,27,955.75,955.75,955,955.25,7
20170901|2017-04-27 07:00,27,955.25,956,955.25,955.75,7
20170901|2017-04-27 07:30,27,956,957.25,956,957.25,15
20170901|2017-04-27 08:30,27,955.75,959.5,955.5,958.75,100
20170901|2017-04-27 09:00,27,959,959,956.5,958.5,43
20170901|2017-04-27 09:30,27,958.25,959,956.25,957.75,28
20170901|2017-04-27 10:00,27,957,958.75,957,957.75,33
20170901|2017-04-27 10:30,27,956,956.5,954.5,956,36
20170901|2017-04-27 11:00,27,956.25,957.5,956.25,957.5,33
20170901|2017-04-27 11:30,27,957.75,958,957,957.25,17
20170901|2017-04-27 12:00,27,958,958.25,958,958.25,14
20170901|2017-04-27 12:30,27,958.25,958.75,957.25,957.25,55
20170901|2017-04-27 13:00,27,957.5,957.5,955.25,955.25,69
20170901|2017-04-27 19:00,28,955.5,955.5,955,955.25,12
20170901|2017-04-27 19:30,28,955,955.25,954.75,955.25,6
20170901|2017-04-27 20:00,28,955.25,955.75,954.75,955.75,11
20170901|2017-04-27 20:30,28,954.75,954.75,954.75,954.75,1
20170901|2017-04-27 21:00,28,955,955,955,955,3
20170901|2017-04-27 21:30,28,956,956,956,956,2
20170901|2017-04-27 22:30,28,956.5,956.5,956.5,956.5,4
20170901|2017-04-27 23:00,28,956.75,956.75,956.5,956.5,2
20170901|2017-04-28 00:30,28,956,956,954.5,954.5,6
20170901|2017-04-28 01:00,28,954.75,954.75,954.75,954.75,4
20170901|2017-04-28 01:30,28,954,954.75,953.5,954.75,15
20170901|2017-04-28 02:30,28,954.5,955,954.5,954.75,4
20170901|2017-04-28 03:00,28,954.75,955,954.5,954.5,8
20170901|2017-04-28 04:30,28,955,955,954.5,954.5,4
20170901|2017-04-28 05:00,28,954.5,955,954.25,954.25,4
20170901|2017-04-28 05:30,28,955.25,955.25,955.25,955.25,1
20170901|2017-04-28 06:00,28,955.25,955.5,955,955,9
20170901|2017-04-28 06:30,28,955,955,954.25,955,14
20170901|2017-04-28 07:00,28,954.5,954.5,954.5,954.5,4
20170901|2017-04-28 07:30,28,954,955,954,955,8
20170901|2017-04-28 08:30,28,954.5,956.25,951.25,955.25,103
20170901|2017-04-28 09:00,28,955.5,955.5,951.75,952.25,37
20170901|2017-04-28 09:30,28,951.5,952.25,950.75,952.25,15
20170901|2017-04-28 10:00,28,952.75,952.75,951.25,951.5,20
20170901|2017-04-28 10:30,28,951.5,953.5,951.25,953.5,26
20170901|2017-04-28 11:00,28,953.5,954,953.25,953.75,15
20170901|2017-04-28 11:30,28,954,954.5,953.25,954.5,25
20170901|2017-04-28 12:00,28,954.75,955,954,954.5,49
20170901|2017-04-28 12:30,28,954,954.25,953.25,953.25,26
20170901|2017-04-28 13:00,28,952.75,956.25,952.75,953.5,146
20170901|2017-04-30 19:00,1,958,960.75,956.75,958,84
20170901|2017-04-30 19:30,1,956.75,958.25,956.25,957.75,20
20170901|2017-04-30 20:00,1,957,957.5,957,957.5,7
20170901|2017-04-30 20:30,1,957,958,956.75,958,26
20170901|2017-04-30 21:00,1,958,958,958,958,1
20170901|2017-04-30 21:30,1,958.75,958.75,958.75,958.75,1
20170901|2017-04-30 22:00,1,959,960.25,959,960.25,10
20170901|2017-04-30 22:30,1,960.25,960.75,960,960.75,5
20170901|2017-04-30 23:30,1,960.75,960.75,960.75,960.75,5
20170901|2017-05-01 00:00,1,961.75,962.25,961.75,962.25,8
20170901|2017-05-01 00:30,1,962.75,962.75,962.75,962.75,1
20170901|2017-05-01 01:00,1,962,962,962,962,1
20170901|2017-05-01 01:30,1,961.5,961.5,961.5,961.5,3
20170901|2017-05-01 02:30,1,961.25,961.5,961.25,961.5,8
20170901|2017-05-01 03:00,1,961.75,961.75,961.25,961.25,32
20170901|2017-05-01 05:30,1,961.25,961.25,960.75,960.75,8
20170901|2017-05-01 06:30,1,960.75,962.25,960.75,961.5,160
20170901|2017-05-01 07:00,1,962.5,962.5,961.5,961.5,8
20170901|2017-05-01 07:30,1,962,962.5,961.5,962.5,42
20170901|2017-05-01 08:30,1,964.25,970.5,962.75,967.5,290
20170901|2017-05-01 09:00,1,968.5,969,964.75,966.5,108
20170901|2017-05-01 09:30,1,967.25,969.75,967,967.75,120
20170901|2017-05-01 10:00,1,967.75,969,967.25,968,65
20170901|2017-05-01 10:30,1,968.25,968.25,967,967.5,27
20170901|2017-05-01 11:00,1,967.5,970.25,967.25,970.25,57
20170901|2017-05-01 11:30,1,969.75,971.5,969,969.25,54
20170901|2017-05-01 12:00,1,969.5,969.5,968.5,969,29
20170901|2017-05-01 12:30,1,969.25,970,967.75,968.5,75
20170901|2017-05-01 13:00,1,968.5,969,965.75,966.75,286
20170901|2017-05-01 19:00,2,966,967,965.5,965.5,50
20170901|2017-05-01 19:30,2,965.25,965.25,964.5,964.5,7
20170901|2017-05-01 20:00,2,964.75,969.5,964.75,969.5,125
20170901|2017-05-01 20:30,2,970.25,973.5,968.75,973,99
20170901|2017-05-01 21:00,2,974.5,974.5,972.25,973.25,71
20170901|2017-05-01 21:30,2,973.25,973.5,972.75,972.75,3
20170901|2017-05-01 22:00,2,972.75,973.5,972.75,973.25,4
20170901|2017-05-01 22:30,2,973.5,973.75,973.25,973.75,10
20170901|2017-05-01 23:00,2,973.5,973.75,973.25,973.5,10
20170901|2017-05-01 23:30,2,973.5,973.5,973.25,973.25,14
20170901|2017-05-02 00:00,2,973,973,972.75,972.75,3
20170901|2017-05-02 00:30,2,972.5,973,972.5,973,15
20170901|2017-05-02 01:00,2,973.25,973.5,973,973,47
20170901|2017-05-02 01:30,2,973.5,974,973.25,973.75,42
20170901|2017-05-02 02:00,2,973.5,973.5,973.5,973.5,8
20170901|2017-05-02 02:30,2,974.5,974.5,974,974,7
20170901|2017-05-02 03:00,2,974.25,974.25,974.25,974.25,5
20170901|2017-05-02 03:30,2,974.75,974.75,974.25,974.25,13
20170901|2017-05-02 04:00,2,973.75,973.75,973.25,973.75,9
20170901|2017-05-02 04:30,2,973.75,975,973.75,974,41
20170901|2017-05-02 05:00,2,974.25,974.5,974.25,974.25,13
20170901|2017-05-02 05:30,2,974.5,974.5,974,974.5,34
20170901|2017-05-02 06:30,2,973.5,973.5,972.5,973,22
20170901|2017-05-02 07:00,2,973.25,973.25,971,971,161
20170901|2017-05-02 07:30,2,970.75,970.75,969,969,19
20170901|2017-05-02 08:30,2,969.25,970.5,966.25,969,127
20170901|2017-05-02 09:00,2,968.75,970,967,967,58
20170901|2017-05-02 09:30,2,966.75,969.25,966.75,969.25,55
20170901|2017-05-02 10:00,2,969.5,969.5,969,969,9
20170901|2017-05-02 10:30,2,969.25,969.25,968,968,30
20170901|2017-05-02 11:00,2,967.75,967.75,963,964,204
20170901|2017-05-02 11:30,2,964,964.5,963.5,964.25,64
20170901|2017-05-02 12:00,2,963.25,965.5,963.25,965.25,64
20170901|2017-05-02 12:30,2,965.25,965.25,964.5,964.5,18
20170901|2017-05-02 13:00,2,966,967,964,966.5,126
20170901|2017-05-02 19:00,3,966,968,964.75,964.75,35
20170901|2017-05-02 19:30,3,965.5,965.5,965.5,965.5,3
20170901|2017-05-02 20:00,3,966.5,966.75,965.25,965.25,10
20170901|2017-05-02 20:30,3,966.75,967.5,966.5,966.75,24
20170901|2017-05-02 21:00,3,967.25,967.75,967.25,967.5,16
20170901|2017-05-02 21:30,3,967.75,968,967.25,967.25,9
20170901|2017-05-02 22:00,3,967,967.75,967,967.5,17
20170901|2017-05-02 22:30,3,968,968,967.25,967.25,5
20170901|2017-05-02 23:00,3,967.25,967.25,967.25,967.25,1
20170901|2017-05-02 23:30,3,967,967,966.75,966.75,3
20170901|2017-05-03 00:30,3,967.5,967.5,967.5,967.5,8
20170901|2017-05-03 01:00,3,967.5,967.5,967.5,967.5,2
20170901|2017-05-03 02:30,3,966,966,965.75,966,9
20170901|2017-05-03 03:00,3,965.75,966.25,965.75,966,12
20170901|2017-05-03 03:30,3,966.75,967.5,966.5,967.5,7
20170901|2017-05-03 04:30,3,966.25,966.25,966.25,966.25,8
20170901|2017-05-03 05:00,3,966.25,966.25,966.25,966.25,2
20170901|2017-05-03 06:30,3,967,967,966.25,966.25,5
20170901|2017-05-03 07:00,3,965.75,966.5,965.75,966.25,5
20170901|2017-05-03 07:30,3,965.75,967.5,965.75,967.25,20
20170901|2017-05-03 08:30,3,965.5,970.75,964.75,970.75,119
20170901|2017-05-03 09:00,3,970.75,971.75,970,971.5,115
20170901|2017-05-03 09:30,3,971.75,972,968.75,968.75,150
20170901|2017-05-03 10:00,3,969,970.25,969,969.5,60
20170901|2017-05-03 10:30,3,970,970,967,969.5,306
20170901|2017-05-03 11:00,3,969.25,970.75,969,970.75,36
20170901|2017-05-03 11:30,3,970.75,972,970.5,971.5,28
20170901|2017-05-03 12:00,3,971.5,971.5,970,970,68
20170901|2017-05-03 12:30,3,970,971.25,970,971,52
20170901|2017-05-03 13:00,3,970.75,972.75,970.5,970.5,121
20170901|2017-05-03 19:00,4,972.5,972.5,972.5,972.5,14
20170901|2017-05-03 19:30,4,971.75,971.75,971.5,971.5,10
20170901|2017-05-03 20:00,4,971,972.25,970.5,971.25,36
20170901|2017-05-03 20:30,4,971.25,971.25,971,971,4
20170901|2017-05-03 21:00,4,970.75,970.75,970.5,970.5,7
20170901|2017-05-03 21:30,4,970.5,970.5,970.5,970.5,1
20170901|2017-05-03 22:00,4,970,970,969.75,969.75,3
20170901|2017-05-04 00:30,4,971.5,971.75,969.75,969.75,7
20170901|2017-05-04 01:00,4,969.75,969.75,969,969,7
20170901|2017-05-04 01:30,4,968,969.5,967.25,969.5,30
20170901|2017-05-04 02:30,4,969.25,969.25,968.75,968.75,5
20170901|2017-05-04 03:00,4,968.25,968.25,967.5,968,19
20170901|2017-05-04 03:30,4,968.75,968.75,968.75,968.75,8
20170901|2017-05-04 04:00,4,968,968,968,968,5
20170901|2017-05-04 04:30,4,968.25,968.25,967.5,967.5,27
20170901|2017-05-04 05:00,4,966.75,968,966.75,968,21
20170901|2017-05-04 05:30,4,967.75,967.75,967.75,967.75,2
20170901|2017-05-04 06:00,4,967.75,967.75,967.5,967.5,3
20170901|2017-05-04 06:30,4,967.25,968.5,967,968.5,9
20170901|2017-05-04 07:00,4,968,968,965.5,966,34
20170901|2017-05-04 07:30,4,965.75,966.75,965.75,966.75,20
20170901|2017-05-04 08:30,4,966,968.5,965.25,968.5,88
20170901|2017-05-04 09:00,4,969,971.75,968.5,970.75,287
20170901|2017-05-04 09:30,4,971.5,973.75,971,971,115
20170901|2017-05-04 10:00,4,971,971,964.25,964.5,181
20170901|2017-05-04 10:30,4,964.5,966.25,963.75,964.5,33
20170901|2017-05-04 11:00,4,964.75,968.75,964.25,967.5,50
20170901|2017-05-04 11:30,4,967,967.25,965.5,966.5,38
20170901|2017-05-04 12:00,4,966,967,965.75,967,24
20170901|2017-05-04 12:30,4,966.75,967,966,966.25,26
20170901|2017-05-04 13:00,4,965.75,968,965,967,146
20170901|2017-05-04 19:00,5,966,968.75,966,968.75,13
20170901|2017-05-04 19:30,5,968.75,968.75,967.75,967.75,3
20170901|2017-05-04 20:00,5,967.75,968,964.25,966.25,29
20170901|2017-05-04 20:30,5,966.25,967.5,966,967.25,9
20170901|2017-05-04 21:00,5,967.75,967.75,967.5,967.5,7
20170901|2017-05-04 21:30,5,968.25,968.5,968,968,8
20170901|2017-05-04 22:00,5,968.75,968.75,966.25,966.25,35
20170901|2017-05-04 22:30,5,966,966,965.75,965.75,5
20170901|2017-05-04 23:30,5,965.75,965.75,965.75,965.75,1
20170901|2017-05-05 00:00,5,966.25,966.25,966.25,966.25,2
20170901|2017-05-05 00:30,5,967.25,967.25,967.25,967.25,1
20170901|2017-05-05 01:00,5,965,965,964,964,5
20170901|2017-05-05 01:30,5,964,964,962.25,962.5,38
20170901|2017-05-05 02:00,5,965,965,964.75,964.75,4
20170901|2017-05-05 02:30,5,966.25,966.5,966.25,966.5,2
20170901|2017-05-05 03:00,5,966.5,966.75,966.5,966.5,5
20170901|2017-05-05 04:00,5,967,967,966.5,966.5,15
20170901|2017-05-05 04:30,5,967,967.75,967,967.75,10
20170901|2017-05-05 05:00,5,966.75,966.75,966.75,966.75,1
20170901|2017-05-05 06:00,5,966.75,967.25,966.75,967.25,11
20170901|2017-05-05 06:30,5,967,967.5,967,967.5,10
20170901|2017-05-05 07:00,5,968.5,969,968.25,968.75,30
20170901|2017-05-05 07:30,5,969.25,970,968.25,969.5,19
20170901|2017-05-05 08:30,5,969,974.75,969,974.5,301
20170901|2017-05-05 09:00,5,974.75,975.5,972.75,973.75,76
20170901|2017-05-05 09:30,5,974.25,976,974,975.5,52
20170901|2017-05-05 10:00,5,976,976.25,972.5,974.75,185
20170901|2017-05-05 10:30,5,975,975.5,974.25,974.5,105
20170901|2017-05-05 11:00,5,974.5,974.75,972.75,972.75,60
20170901|2017-05-05 11:30,5,972.5,973,971.5,971.75,66
20170901|2017-05-05 12:00,5,971.25,971.5,968.5,969.25,98
20170901|2017-05-05 12:30,5,968.75,971,968.5,971,56
20170901|2017-05-05 13:00,5,970.75,970.75,968,969,131
20170901|2017-05-07 19:00,8,965.75,969,965.75,968,14
20170901|2017-05-07 19:30,8,967.75,967.75,967.75,967.75,7
20170901|2017-05-07 20:00,8,969.5,970,965.25,965.25,41
20170901|2017-05-07 20:30,8,965,965.25,963.75,964,18
20170901|2017-05-07 21:00,8,963.25,963.75,963.25,963.25,5
20170901|2017-05-07 21:30,8,963.75,964.5,963.75,963.75,11
20170901|2017-05-07 22:00,8,963.75,963.75,963.5,963.5,3
20170901|2017-05-07 22:30,8,963.5,964,963.5,964,5
20170901|2017-05-07 23:00,8,964.25,964.25,964.25,964.25,1
20170901|2017-05-07 23:30,8,964.5,964.5,964.5,964.5,1
20170901|2017-05-08 00:30,8,964,965.25,964,965.25,16
20170901|2017-05-08 01:00,8,964.5,964.75,964.5,964.5,13
20170901|2017-05-08 01:30,8,963.75,964,963.5,963.75,20
20170901|2017-05-08 02:00,8,965,965,965,965,9
20170901|2017-05-08 02:30,8,965,966.25,965,966,96
20170901|2017-05-08 03:00,8,965.75,966,965.75,965.75,6
20170901|2017-05-08 06:00,8,965,965.5,965,965.5,8
20170901|2017-05-08 07:00,8,965.5,965.5,965,965,8
20170901|2017-05-08 07:30,8,965.25,965.75,965.25,965.5,8
20170901|2017-05-08 08:30,8,965.25,967.5,965,965,82
20170901|2017-05-08 09:00,8,964.75,965,960.5,961.25,171
20170901|2017-05-08 09:30,8,960.75,962.5,960.5,962.25,84
20170901|2017-05-08 10:00,8,962.25,963.75,961.5,961.5,50
20170901|2017-05-08 10:30,8,961.25,962.5,961,961.25,47
20170901|2017-05-08 11:00,8,961.5,962,961.5,961.75,52
20170901|2017-05-08 11:30,8,961.75,961.75,960.75,960.75,37
20170901|2017-05-08 12:00,8,961.75,962.5,961.75,962.25,8
20170901|2017-05-08 12:30,8,963,963,962.25,962.5,40
20170901|2017-05-08 13:00,8,963,963.75,961.25,961.5,76
20170901|2017-05-08 19:00,9,963.25,963.25,962.5,962.5,4
20170901|2017-05-08 20:00,9,963.25,964,963.25,964,4
20170901|2017-05-08 20:30,9,963.25,963.25,962,962,7
20170901|2017-05-08 21:00,9,962.25,962.25,962,962.25,6
20170901|2017-05-08 21:30,9,962.75,962.75,962.5,962.5,6
20170901|2017-05-08 22:00,9,962.25,962.25,962.25,962.25,2
20170901|2017-05-08 23:00,9,961.75,961.75,961.75,961.75,1
20170901|2017-05-08 23:30,9,961.75,962,961.75,962,2
20170901|2017-05-09 00:00,9,961.75,961.75,961.75,961.75,1
20170901|2017-05-09 00:30,9,961.25,961.5,961.25,961.5,2
20170901|2017-05-09 01:30,9,962.5,962.75,962.5,962.5,6
20170901|2017-05-09 02:00,9,963.25,963.25,963.25,963.25,2
20170901|2017-05-09 02:30,9,963.5,964,963.5,964,2
20170901|2017-05-09 03:00,9,963.5,963.5,963.5,963.5,2
20170901|2017-05-09 05:00,9,962,962,962,962,2
20170901|2017-05-09 05:30,9,962,962,962,962,2
20170901|2017-05-09 06:00,9,962,962.25,962,962.25,7
20170901|2017-05-09 07:00,9,962.75,963.25,962.75,963.25,14
20170901|2017-05-09 07:30,9,963,963,963,963,2
20170901|2017-05-09 08:30,9,963.5,970.25,963.5,967.25,154
20170901|2017-05-09 09:00,9,967.5,969.5,967.25,969,108
20170901|2017-05-09 09:30,9,969.5,970,969,970,90
20170901|2017-05-09 10:00,9,970.5,970.75,968.75,969.75,80
20170901|2017-05-09 10:30,9,970.25,971.25,970,971,57
20170901|2017-05-09 11:00,9,971,972.75,970.75,972.25,114
20170901|2017-05-09 11:30,9,972.25,972.5,971.25,971.5,82
20170901|2017-05-09 12:00,9,972,972.25,971.5,972.25,73
20170901|2017-05-09 12:30,9,972.75,972.75,971.25,971.25,28
20170901|2017-05-09 13:00,9,971.5,971.5,969.75,969.75,117
20170901|2017-05-09 19:00,10,970.25,971.25,970.25,971.25,14
20170901|2017-05-09 19:30,10,972.25,972.25,972.25,972.25,1
20170901|2017-05-09 20:00,10,971.25,971.25,970.75,971,7
20170901|2017-05-09 20:30,10,971,971.25,971,971,10
20170901|2017-05-09 21:00,10,970.25,970.75,970.25,970.75,3
20170901|2017-05-09 21:30,10,971,971.25,971,971.25,2
20170901|2017-05-09 22:00,10,971.25,971.5,971.25,971.5,2
20170901|2017-05-09 22:30,10,972,972,972,972,1
20170901|2017-05-09 23:30,10,971.5,971.5,971.5,971.5,4
20170901|2017-05-10 00:30,10,971,971,970.5,970.5,3
20170901|2017-05-10 01:00,10,969.75,970,969.75,970,3
20170901|2017-05-10 01:30,10,970.75,970.75,970,970.5,9
20170901|2017-05-10 02:00,10,970.75,970.75,970.25,970.5,10
20170901|2017-05-10 03:00,10,970,970,970,970,2
20170901|2017-05-10 03:30,10,969.5,969.5,969.5,969.5,4
20170901|2017-05-10 04:00,10,969.5,969.5,969.5,969.5,9
20170901|2017-05-10 04:30,10,969.25,969.25,969.25,969.25,1
20170901|2017-05-10 05:00,10,968.5,968.5,968.25,968.25,2
20170901|2017-05-10 06:00,10,969,969.75,969,969,9
20170901|2017-05-10 06:30,10,969.5,969.5,969.5,969.5,1
20170901|2017-05-10 07:00,10,969.5,970,969.25,970,94
20170901|2017-05-10 07:30,10,969.5,970,969.5,970,3
20170901|2017-05-10 08:30,10,970,974.75,970,973.75,113
20170901|2017-05-10 09:00,10,973.5,973.75,972,972,59
20170901|2017-05-10 09:30,10,972,973.75,972,973.25,34
20170901|2017-05-10 10:00,10,972.75,973.5,971.75,972.25,89
20170901|2017-05-10 10:30,10,972.75,975.5,972.75,975,112
20170901|2017-05-10 11:00,10,975.5,983.25,969.5,975.5,350
20170901|2017-05-10 11:30,10,974.75,974.75,967.75,967.75,262
20170901|2017-05-10 12:00,10,968.25,970.25,968,969.5,135
20170901|2017-05-10 12:30,10,969,969,966.5,967.5,273
20170901|2017-05-10 13:00,10,967,969.5,964.5,967.5,312
20170901|2017-05-10 19:00,11,969.25,969.25,968.5,969,4
20170901|2017-05-10 19:30,11,969.25,969.5,969.25,969.5,2
20170901|2017-05-10 20:00,11,970,970.25,966.5,967,28
20170901|2017-05-10 20:30,11,966.5,967.75,965.5,965.75,33
20170901|2017-05-10 21:00,11,966.25,966.25,966.25,966.25,1
20170901|2017-05-10 21:30,11,966.25,966.25,965,965.25,12
20170901|2017-05-10 22:00,11,965.25,966,965.25,966,4
20170901|2017-05-11 00:00,11,967,967,967,967,1
20170901|2017-05-11 00:30,11,968.25,970,968,970,48
20170901|2017-05-11 01:00,11,971,971.75,971,971.75,12
20170901|2017-05-11 01:30,11,972,973,971.75,973,36
20170901|2017-05-11 03:00,11,971.75,972,971.5,971.5,7
20170901|2017-05-11 03:30,11,971,971.25,971,971.25,9
20170901|2017-05-11 04:00,11,972.25,972.25,972.25,972.25,1
20170901|2017-05-11 04:30,11,971.5,971.5,971,971.25,7
20170901|2017-05-11 05:00,11,971.25,971.25,971.25,971.25,1
20170901|2017-05-11 06:00,11,971.25,971.25,971.25,971.25,1
20170901|2017-05-11 06:30,11,971.5,971.5,971.5,971.5,2
20170901|2017-05-11 07:00,11,970,970,969.25,969.75,17
20170901|2017-05-11 07:30,11,969.75,969.75,968.25,968.25,14
20170901|2017-05-11 08:30,11,969.5,970.25,968,969.25,77
20170901|2017-05-11 09:00,11,968,969.25,966.75,966.75,111
20170901|2017-05-11 09:30,11,967,967,962.5,964,107
20170901|2017-05-11 10:00,11,964,965,963.25,964,59
20170901|2017-05-11 10:30,11,963,963.25,962,962.5,162
20170901|2017-05-11 11:00,11,962.25,963.75,962.25,963.25,78
20170901|2017-05-11 11:30,11,963,963.75,962.5,963.5,21
20170901|2017-05-11 12:00,11,963.5,964.75,963.5,964.75,17
20170901|2017-05-11 12:30,11,965.25,965.5,964.75,965.25,49
20170901|2017-05-11 13:00,11,965,965.5,963.75,964.25,115
20170901|2017-05-11 19:00,12,964,964,964,964,3
20170901|2017-05-11 19:30,12,964,964,964,964,1
20170901|2017-05-11 20:00,12,964.75,964.75,963.25,963.25,6
20170901|2017-05-11 21:00,12,963.25,963.25,963,963,4
20170901|2017-05-11 21:30,12,962.75,963.25,962.75,963,12
20170901|2017-05-11 22:30,12,962.5,962.5,962.5,962.5,1
20170901|2017-05-11 23:00,12,962.5,962.5,962.5,962.5,2
20170901|2017-05-11 23:30,12,962.75,962.75,962.75,962.75,4
20170901|2017-05-12 00:00,12,962.75,962.75,962.75,962.75,2
20170901|2017-05-12 00:30,12,963,963.5,963,963.25,6
20170901|2017-05-12 01:00,12,963.25,963.25,962.5,962.5,4
20170901|2017-05-12 01:30,12,962,962.25,960.75,962,26
20170901|2017-05-12 02:00,12,962.25,962.5,962.25,962.5,4
20170901|2017-05-12 04:00,12,961.75,961.75,961.75,961.75,3
20170901|2017-05-12 04:30,12,961.75,963.25,961.75,963.25,8
20170901|2017-05-12 05:00,12,962.25,962.25,962.25,962.25,1
20170901|2017-05-12 06:30,12,961.75,961.75,961.75,961.75,3
20170901|2017-05-12 07:00,12,961.75,961.75,961.5,961.5,13
20170901|2017-05-12 07:30,12,961.75,961.75,961,961.25,40
20170901|2017-05-12 08:30,12,960.25,963.5,960,963,67
20170901|2017-05-12 09:00,12,963.25,963.5,961.75,962.5,33
20170901|2017-05-12 09:30,12,962,964.25,962,964.25,45
20170901|2017-05-12 10:00,12,964.5,965.75,963.25,963.75,51
20170901|2017-05-12 10:30,12,963.25,963.75,962.5,963.75,19
20170901|2017-05-12 11:00,12,963.25,963.25,962,962.25,40
20170901|2017-05-12 11:30,12,962.5,963.25,962.25,962.5,27
20170901|2017-05-12 12:00,12,962.75,962.75,962.25,962.5,7
20170901|2017-05-12 12:30,12,962.5,962.5,961.75,961.75,26
20170901|2017-05-12 13:00,12,961.5,961.75,961,961.5,125
20170901|2017-05-14 19:00,15,960.75,960.75,960.75,960.75,1
20170901|2017-05-14 19:30,15,961.5,961.5,961.5,961.5,5
20170901|2017-05-14 20:00,15,964.25,964.25,963.5,963.75,10
20170901|2017-05-14 20:30,15,963.25,963.25,963.25,963.25,2
20170901|2017-05-14 21:00,15,963.25,963.25,963,963,3
20170901|2017-05-14 21:30,15,963,963.25,963,963,9
20170901|2017-05-14 22:00,15,962.5,962.5,962.25,962.25,3
20170901|2017-05-14 22:30,15,962.5,962.5,962.5,962.5,1
20170901|2017-05-14 23:00,15,962.5,962.5,962.5,962.5,4
20170901|2017-05-15 00:30,15,962,962,961.5,961.5,12
20170901|2017-05-15 01:00,15,961.5,961.5,961.5,961.5,9
20170901|2017-05-15 01:30,15,961.5,962.25,961.5,962,7
20170901|2017-05-15 02:00,15,962.25,962.25,962.25,962.25,2
20170901|2017-05-15 02:30,15,963,963,963,963,1
20170901|2017-05-15 04:00,15,962.5,962.5,962.5,962.5,1
20170901|2017-05-15 04:30,15,962.75,962.75,962.75,962.75,5
20170901|2017-05-15 05:30,15,962.5,962.5,962.5,962.5,5
20170901|2017-05-15 06:00,15,962.5,962.5,962.5,962.5,14
20170901|2017-05-15 06:30,15,962.5,962.5,962.5,962.5,7
20170901|2017-05-15 07:00,15,963.25,963.75,963,963.5,39
20170901|2017-05-15 07:30,15,963.75,964.5,963.75,964.5,39
20170901|2017-05-15 08:30,15,965.75,968.5,964.25,967.25,390
20170901|2017-05-15 09:00,15,967.75,969.75,967,967.75,166
20170901|2017-05-15 09:30,15,969,969,968,968,53
20170901|2017-05-15 10:00,15,967.75,969,967,968.5,46
20170901|2017-05-15 10:30,15,969.25,969.25,966.75,967,67
20170901|2017-05-15 11:00,15,967,967,964,964.5,208
20170901|2017-05-15 11:30,15,964.5,964.5,963,963.75,63
20170901|2017-05-15 12:00,15,963.5,963.75,962.75,963.75,15
20170901|2017-05-15 12:30,15,964.5,964.5,963.25,963.75,24
20170901|2017-05-15 13:00,15,964.25,964.75,962.25,963.25,75
20170901|2017-05-15 19:00,16,962.5,964.25,962.5,963,11
20170901|2017-05-15 19:30,16,963.25,963.25,963,963,9
20170901|2017-05-15 20:00,16,962.75,963.5,962.5,963,22
20170901|2017-05-15 20:30,16,963.25,963.5,962.75,963.5,11
20170901|2017-05-15 21:00,16,962.75,962.75,962,962.5,16
20170901|2017-05-15 21:30,16,962.25,962.25,962,962.25,15
20170901|2017-05-15 22:00,16,962.25,962.25,962,962,2
20170901|2017-05-15 22:30,16,962,962,962,962,6
20170901|2017-05-15 23:00,16,962,962.25,962,962,10
20170901|2017-05-15 23:30,16,961.5,961.5,961.5,961.5,1
20170901|2017-05-16 00:00,16,962.25,962.25,962.25,962.25,3
20170901|2017-05-16 01:00,16,961.75,961.75,961.75,961.75,2
20170901|2017-05-16 01:30,16,961.5,962,961.25,962,19
20170901|2017-05-16 02:00,16,961.75,962.25,961.75,962.25,4
20170901|2017-05-16 03:30,16,962.5,962.5,962.5,962.5,2
20170901|2017-05-16 04:00,16,963.5,963.5,963.5,963.5,1
20170901|2017-05-16 04:30,16,963.25,963.25,963.25,963.25,3
20170901|2017-05-16 05:30,16,962.25,962.25,962,962,3
20170901|2017-05-16 06:00,16,962.25,962.25,962.25,962.25,1
20170901|2017-05-16 06:30,16,962.75,964,962.75,964,74
20170901|2017-05-16 07:00,16,964.25,964.75,964.25,964.75,48
20170901|2017-05-16 07:30,16,965.5,965.5,963.75,963.75,14
20170901|2017-05-16 08:30,16,964.5,967.5,964.5,967,104
20170901|2017-05-16 09:00,16,967,967,965.5,965.75,31
20170901|2017-05-16 09:30,16,966.25,967.25,966,966.75,17
20170901|2017-05-16 10:00,16,966.5,966.5,964.75,964.75,126
20170901|2017-05-16 10:30,16,965,965,962.25,964,166
20170901|2017-05-16 11:00,16,964,964.75,963.5,964.75,64
20170901|2017-05-16 11:30,16,965.25,967.5,965.25,967.25,42
20170901|2017-05-16 12:00,16,967.5,968.25,966.5,967.75,123
20170901|2017-05-16 12:30,16,968.5,969.25,968.25,968.75,69
20170901|2017-05-16 13:00,16,968.75,971.75,968.75,970.5,417
20170901|2017-05-16 19:00,17,970.25,970.25,969,970,40
20170901|2017-05-16 19:30,17,969.75,970,969.5,969.75,12
20170901|2017-05-16 20:00,17,969.75,969.75,968.5,969.5,26
20170901|2017-05-16 20:30,17,969.5,969.5,969,969,17
20170901|2017-05-16 21:00,17,970,971.25,970,970.75,14
20170901|2017-05-16 21:30,17,971.75,973,971.75,973,7
20170901|2017-05-16 22:00,17,973.25,974.5,973,974.5,41
20170901|2017-05-16 23:00,17,974.5,974.75,974.5,974.75,6
20170901|2017-05-16 23:30,17,974,974,974,974,4
20170901|2017-05-17 00:00,17,974,974,974,974,5
20170901|2017-05-17 00:30,17,974.25,974.25,974,974,3
20170901|2017-05-17 01:00,17,973.5,973.5,973.5,973.5,3
20170901|2017-05-17 03:00,17,973.25,973.25,973.25,973.25,1
20170901|2017-05-17 04:30,17,972.75,973,972.75,973,2
20170901|2017-05-17 05:00,17,973.25,974.5,973.25,974.5,6
20170901|2017-05-17 05:30,17,974.5,974.5,974.25,974.25,19
20170901|2017-05-17 06:00,17,974.25,974.25,973.25,973.25,3
20170901|2017-05-17 06:30,17,973.5,974,973.5,974,7
20170901|2017-05-17 07:00,17,972.75,972.75,972.75,972.75,2
20170901|2017-05-17 07:30,17,973.5,973.75,973.25,973.75,7
20170901|2017-05-17 08:30,17,973.75,974.25,969.75,971,210
20170901|2017-05-17 09:00,17,971.25,972,970,971.75,52
20170901|2017-05-17 09:30,17,972.5,973.75,971.75,972.25,51
20170901|2017-05-17 10:00,17,972,972.25,971.5,971.5,20
20170901|2017-05-17 10:30,17,972.5,973.75,972.5,973,39
20170901|2017-05-17 11:00,17,972.75,972.75,972,972.75,71
20170901|2017-05-17 11:30,17,972.5,972.5,971,971.25,16
20170901|2017-05-17 12:00,17,970,970.75,969,969.25,38
20170901|2017-05-17 12:30,17,969,970.25,968.75,970,23
20170901|2017-05-17 13:00,17,969.25,971.75,968.25,970.5,122
20170901|2017-05-17 19:00,18,967,967,963.5,963.5,72
20170901|2017-05-17 19:30,18,962.75,963,961,962.25,60
20170901|2017-05-17 20:00,18,962.75,963,959.25,960.5,42
20170901|2017-05-17 20:30,18,960.5,961.75,960.5,961.75,47
20170901|2017-05-17 21:00,18,961.75,961.75,961.25,961.5,5
20170901|2017-05-17 21:30,18,962,963.75,962,963.75,10
20170901|2017-05-17 22:00,18,962.5,962.5,962.25,962.25,12
20170901|2017-05-17 22:30,18,962,962,962,962,2
20170901|2017-05-17 23:00,18,962.25,962.25,962.25,962.25,2
20170901|2017-05-17 23:30,18,962,962,962,962,2
20170901|2017-05-18 00:00,18,961.75,961.75,961.75,961.75,5
20170901|2017-05-18 01:00,18,962,962,962,962,1
20170901|2017-05-18 01:30,18,961,961,960.25,960.5,60
20170901|2017-05-18 02:00,18,960.75,960.75,959.75,959.75,16
20170901|2017-05-18 02:30,18,959.5,960,958.5,959,83
20170901|2017-05-18 03:00,18,958.5,958.75,957,957.25,66
20170901|2017-05-18 03:30,18,957.25,959,957.25,958.5,31
20170901|2017-05-18 04:00,18,958.75,958.75,957.75,958,38
20170901|2017-05-18 04:30,18,958,958.25,956.5,956.5,211
20170901|2017-05-18 05:00,18,956,956,954.5,954.5,29
20170901|2017-05-18 05:30,18,954.25,954.5,953.75,954.25,38
20170901|2017-05-18 06:00,18,954.25,954.75,953.5,954.75,40
20170901|2017-05-18 06:30,18,955.5,956.25,955,955,19
20170901|2017-05-18 07:00,18,954.75,955,952.25,953,67
20170901|2017-05-18 07:30,18,953.25,953.5,952.5,953.25,23
20170901|2017-05-18 08:30,18,952,954.25,948,951.75,682
20170901|2017-05-18 09:00,18,950.75,952,949.5,952,93
20170901|2017-05-18 09:30,18,952.25,955,951.25,954.25,253
20170901|2017-05-18 10:00,18,954.75,955,951.25,951.5,168
20170901|2017-05-18 10:30,18,951.25,953,950,950.5,125
20170901|2017-05-18 11:00,18,950.5,950.75,946,948.5,376
20170901|2017-05-18 11:30,18,948.75,949,946.25,946.5,66
20170901|2017-05-18 12:00,18,946.25,946.25,943.5,944,286
20170901|2017-05-18 12:30,18,944,945,943.25,945,197
20170901|2017-05-18 13:00,18,945.5,947.25,944.25,944.5,485
20170901|2017-05-18 19:00,19,945.75,946,944.75,945.5,14
20170901|2017-05-18 19:30,19,945.75,946.25,945.75,946,13
20170901|2017-05-18 20:00,19,947.75,949.25,947.75,948,27
20170901|2017-05-18 20:30,19,949.25,950.75,949.25,950.75,6
20170901|2017-05-18 21:00,19,950.5,950.5,950.5,950.5,1
20170901|2017-05-18 21:30,19,950,950.75,949.75,949.75,21
20170901|2017-05-18 22:00,19,949.5,949.75,949.5,949.75,2
20170901|2017-05-18 22:30,19,949.5,949.5,949.5,949.5,1
20170901|2017-05-18 23:30,19,949.5,950.25,949.5,950.25,14
20170901|2017-05-19 00:00,19,949.5,949.5,949.5,949.5,1
20170901|2017-05-19 01:00,19,950.75,950.75,949,949,6
20170901|2017-05-19 01:30,19,948.5,948.5,947.75,947.75,4
20170901|2017-05-19 02:00,19,948,948.75,948,948.75,8
20170901|2017-05-19 03:00,19,949.75,949.75,949.75,949.75,8
20170901|2017-05-19 03:30,19,949,950,949,950,4
20170901|2017-05-19 04:30,19,949.75,951,949.75,950,11
20170901|2017-05-19 05:00,19,950.5,952.25,950.5,952.25,26
20170901|2017-05-19 05:30,19,952,952,951.5,952,16
20170901|2017-05-19 06:00,19,951.25,952,951.25,952,10
20170901|2017-05-19 06:30,19,952.25,953,952.25,953,86
20170901|2017-05-19 07:00,19,953.25,953.25,950,950,93
20170901|2017-05-19 07:30,19,950.5,950.5,950.25,950.25,13
20170901|2017-05-19 08:30,19,950.5,954.25,950.5,952.5,259
20170901|2017-05-19 09:00,19,952.75,954,952.5,953.25,117
20170901|2017-05-19 09:30,19,953.25,954,952.75,953.25,180
20170901|2017-05-19 10:00,19,953,953.25,951.75,952.75,328
20170901|2017-05-19 10:30,19,952.75,953.25,952.25,953,97
20170901|2017-05-19 11:00,19,952.75,955.5,952.75,954,136
20170901|2017-05-19 11:30,19,954,954.5,953,953.75,64
20170901|2017-05-19 12:00,19,954,954.75,952.75,953.25,144
20170901|2017-05-19 12:30,19,953.75,954,951.75,951.75,283
20170901|2017-05-19 13:00,19,952,953,951,952.75,180
20170901|2017-05-21 19:00,22,951.75,956.25,951.75,956.25,31
20170901|2017-05-21 19:30,22,956,956.25,956,956.25,2
20170901|2017-05-21 20:00,22,956.5,956.5,954.5,954.5,2
20170901|2017-05-21 20:30,22,955.25,959,955.25,957.5,55
20170901|2017-05-21 21:00,22,957.5,957.75,957.5,957.75,4
20170901|2017-05-21 21:30,22,957.5,957.75,956.75,956.75,11
20170901|2017-05-22 00:30,22,957.75,957.75,957.75,957.75,11
20170901|2017-05-22 01:00,22,957.5,957.5,956.75,956.75,12
20170901|2017-05-22 01:30,22,956.5,956.5,956.25,956.25,11
20170901|2017-05-22 02:00,22,956.25,956.25,956.25,956.25,2
20170901|2017-05-22 03:00,22,956,956,956,956,1
20170901|2017-05-22 03:30,22,956.25,956.5,956.25,956.25,6
20170901|2017-05-22 04:30,22,955.75,955.75,955,955,5
20170901|2017-05-22 06:30,22,955.75,955.75,955.75,955.75,5
20170901|2017-05-22 07:00,22,956,956,954.25,955.25,41
20170901|2017-05-22 07:30,22,954.75,955.25,954.5,954.5,14
20170901|2017-05-22 08:30,22,955.5,958.5,954.75,958.5,131
20170901|2017-05-22 09:00,22,958.25,959.5,957.75,959.5,64
20170901|2017-05-22 09:30,22,959,960.5,959,959,65
20170901|2017-05-22 10:00,22,959,959.25,957,957.5,115
20170901|2017-05-22 10:30,22,957.5,958.5,957.25,958.5,124
20170901|2017-05-22 11:00,22,958,959,957.75,958.75,31
20170901|2017-05-22 11:30,22,958.75,959.25,957.25,957.5,66
20170901|2017-05-22 12:00,22,957.5,957.5,956.5,957,86
20170901|2017-05-22 12:30,22,957,957,956.25,956.25,43
20170901|2017-05-22 13:00,22,956,958,955.5,957.75,170
20170901|2017-05-22 19:00,23,956,957.25,956,956.75,4
20170901|2017-05-22 19:30,23,956,956.25,956,956.25,6
20170901|2017-05-22 20:00,23,957,957.25,956,957.25,13
20170901|2017-05-22 21:00,23,956.75,956.75,956.5,956.5,14
20170901|2017-05-22 21:30,23,956.25,956.25,956,956.25,8
20170901|2017-05-22 22:00,23,955.75,956,955.75,956,2
20170901|2017-05-22 22:30,23,955.75,956,955.75,956,11
20170901|2017-05-22 23:00,23,955.75,955.75,955.75,955.75,3
20170901|2017-05-22 23:30,23,955.5,955.5,954.25,954.75,38
20170901|2017-05-23 00:00,23,954.75,954.75,954.75,954.75,1
20170901|2017-05-23 00:30,23,954,954,954,954,1
20170901|2017-05-23 01:00,23,954,954,953.5,953.5,6
20170901|2017-05-23 01:30,23,953,953,953,953,1
20170901|2017-05-23 02:00,23,952.75,952.75,952.5,952.5,6
20170901|2017-05-23 02:30,23,953.5,953.5,953.25,953.25,14
20170901|2017-05-23 03:00,23,952.5,952.5,952.5,952.5,5
20170901|2017-05-23 03:30,23,952,952,951.5,951.5,11
20170901|2017-05-23 04:00,23,951.75,951.75,951.75,951.75,6
20170901|2017-05-23 05:00,23,951.5,951.5,950.75,950.75,6
20170901|2017-05-23 05:30,23,951,951.25,951,951,19
20170901|2017-05-23 06:00,23,951.75,951.75,951.25,951.25,3
20170901|2017-05-23 06:30,23,951,952.75,951,952.75,13
20170901|2017-05-23 07:00,23,952.25,952.25,951.5,951.5,6
20170901|2017-05-23 07:30,23,952.75,953,952.25,953,9
20170901|2017-05-23 08:30,23,954,958.5,953.75,957.25,108
20170901|2017-05-23 09:00,23,956.25,956.25,954,954,61
20170901|2017-05-23 09:30,23,954,954,952.75,953.75,301
20170901|2017-05-23 10:00,23,952.5,952.75,951,952,275
20170901|2017-05-23 10:30,23,952,953.25,951.75,953.25,95
20170901|2017-05-23 11:00,23,952.75,952.75,951.5,951.5,39
20170901|2017-05-23 11:30,23,951.25,951.25,949.75,950.5,91
20170901|2017-05-23 12:00,23,950,950,949.5,949.5,9
20170901|2017-05-23 12:30,23,949.75,949.75,948.75,949,41
20170901|2017-05-23 13:00,23,949,949.75,947.25,949.75,180
20170901|2017-05-23 19:00,24,949,950.5,949,950.5,15
20170901|2017-05-23 19:30,24,949.75,949.75,949.5,949.5,3
20170901|2017-05-23 20:00,24,950,950.25,946.25,946.25,25
20170901|2017-05-23 20:30,24,946.25,946.25,945.25,945.75,45
20170901|2017-05-23 21:00,24,946,946.25,945.25,945.25,25
20170901|2017-05-23 21:30,24,945,945,945,945,6
20170901|2017-05-23 22:00,24,945,945,944.5,944.5,21
20170901|2017-05-24 00:00,24,944.75,945,944.75,944.75,3
20170901|2017-05-24 00:30,24,944.5,950.25,943.25,950.25,80
20170901|2017-05-24 01:00,24,950.25,950.5,949.5,949.5,7
20170901|2017-05-24 01:30,24,949.5,949.5,948,948,6
20170901|2017-05-24 03:30,24,948.25,949.25,948,949.25,3
20170901|2017-05-24 05:00,24,948.5,948.5,948.5,948.5,5
20170901|2017-05-24 05:30,24,948.5,948.5,948,948,11
20170901|2017-05-24 06:00,24,948.75,948.75,948.5,948.75,9
20170901|2017-05-24 06:30,24,948.5,948.5,947.75,947.75,7
20170901|2017-05-24 07:00,24,948,948.5,948,948.25,26
20170901|2017-05-24 07:30,24,950,951.75,950,951.75,21
20170901|2017-05-24 08:30,24,950.25,951,948.5,950.25,150
20170901|2017-05-24 09:00,24,950,950.75,948,950.25,58
20170901|2017-05-24 09:30,24,950.5,951,948.75,950.25,80
20170901|2017-05-24 10:00,24,950,950,948.5,949,24
20170901|2017-05-24 10:30,24,949,949,946.5,947.25,70
20170901|2017-05-24 11:00,24,947,948.25,947,947,49
20170901|2017-05-24 11:30,24,946.5,947.75,946.5,947.25,22
20170901|2017-05-24 12:00,24,947.5,948.25,947.25,948,20
20170901|2017-05-24 12:30,24,948.75,948.75,947.75,947.75,22
20170901|2017-05-24 13:00,24,947.5,948,946.5,947,154
20170901|2017-05-24 19:00,25,947.25,947.5,947,947.5,17
20170901|2017-05-24 19:30,25,948,948,948,948,15
20170901|2017-05-24 20:00,25,948.25,949.25,948.25,949.25,8
20170901|2017-05-24 20:30,25,947.75,947.75,947.75,947.75,1
20170901|2017-05-24 21:00,25,948,948.25,947.75,948.25,8
20170901|2017-05-24 21:30,25,949,949.25,949,949.25,8
20170901|2017-05-24 22:00,25,949,949.25,949,949,11
20170901|2017-05-25 00:00,25,949.25,949.25,949.25,949.25,1
20170901|2017-05-25 00:30,25,950,951,950,951,18
20170901|2017-05-25 01:00,25,951,951,951,951,2
20170901|2017-05-25 02:00,25,950,950,949.75,949.75,3
20170901|2017-05-25 03:00,25,949.75,950.25,949.5,949.75,29
20170901|2017-05-25 03:30,25,949.25,949.25,949,949,7
20170901|2017-05-25 04:00,25,949.25,949.5,949.25,949.25,9
20170901|2017-05-25 04:30,25,948.75,948.75,948.75,948.75,5
20170901|2017-05-25 05:00,25,949.5,949.75,949.5,949.75,3
20170901|2017-05-25 05:30,25,949.25,949.5,949.25,949.5,3
20170901|2017-05-25 06:30,25,949.25,949.25,949,949,7
20170901|2017-05-25 07:00,25,949,949.75,949,949.75,43
20170901|2017-05-25 07:30,25,949.75,950.75,949.75,950.75,23
20170901|2017-05-25 08:30,25,950.25,950.5,946.75,946.75,91
20170901|2017-05-25 09:00,25,946.75,946.75,944.75,945.5,196
20170901|2017-05-25 09:30,25,945.75,945.75,944.25,944.25,118
20170901|2017-05-25 10:00,25,944,944.5,942.5,943.75,120
20170901|2017-05-25 10:30,25,943.75,943.75,940.5,941.25,257
20170901|2017-05-25 11:00,25,941.5,942.75,941,941.25,133
20170901|2017-05-25 11:30,25,941,943,941,942.75,108
20170901|2017-05-25 12:00,25,942.75,942.75,942.25,942.5,13
20170901|2017-05-25 12:30,25,941.5,942,940.75,940.75,99
20170901|2017-05-25 13:00,25,940.5,940.5,937.75,938,562
20170901|2017-05-25 19:00,26,939,939,938.5,938.5,2
20170901|2017-05-25 19:30,26,939.5,939.5,939.5,939.5,1
20170901|2017-05-25 20:00,26,939,940,937,937,53
20170901|2017-05-25 20:30,26,936.75,936.75,936.25,936.25,6
20170901|2017-05-25 21:00,26,935.75,935.75,935.75,935.75,1
20170901|2017-05-25 22:00,26,935.25,935.25,935,935,9
20170901|2017-05-25 22:30,26,934.75,935.25,934.75,935.25,27
20170901|2017-05-25 23:00,26,935.25,935.5,934.5,934.5,42
20170901|2017-05-26 00:30,26,935.75,936.5,935.75,936.5,6
20170901|2017-05-26 01:00,26,936.25,936.25,935.75,935.75,3
20170901|2017-05-26 01:30,26,935.75,935.75,935.5,935.5,4
20170901|2017-05-26 02:00,26,936.5,936.5,936.5,936.5,5
20170901|2017-05-26 02:30,26,936.25,936.25,936.25,936.25,11
20170901|2017-05-26 03:00,26,936.25,936.5,936,936.5,14
20170901|2017-05-26 04:00,26,936.5,936.5,936.5,936.5,5
20170901|2017-05-26 05:00,26,936.5,937.25,936.5,937.25,8
20170901|2017-05-26 05:30,26,937.25,937.5,937.25,937.5,13
20170901|2017-05-26 06:00,26,937.5,937.5,936.75,936.75,6
20170901|2017-05-26 06:30,26,936.75,936.75,936,936,9
20170901|2017-05-26 07:30,26,936.5,936.5,936.5,936.5,2
20170901|2017-05-26 08:30,26,936.75,939,936,938,75
20170901|2017-05-26 09:00,26,938,938.5,936,937,22
20170901|2017-05-26 09:30,26,937,937,935,935.5,43
20170901|2017-05-26 10:00,26,935.5,935.5,933,934.25,210
20170901|2017-05-26 10:30,26,934,934,932.25,932.25,115
20170901|2017-05-26 11:00,26,932.25,933.25,931.5,932,324
20170901|2017-05-26 11:30,26,932,933,929.5,930,272
20170901|2017-05-26 12:00,26,929.75,931.75,929.75,930.5,68
20170901|2017-05-26 12:30,26,930.5,931.25,929.25,929.25,327
20170901|2017-05-26 13:00,26,929.5,929.5,926.75,927.75,530
20170901|2017-05-29 19:00,30,927,929.5,927,927,29
20170901|2017-05-29 19:30,30,927.75,927.75,927,927,10
20170901|2017-05-29 20:00,30,926,926,925.75,925.75,25
20170901|2017-05-29 20:30,30,925.75,926,925.75,926,4
20170901|2017-05-29 21:00,30,925,925,924.75,924.75,30
20170901|2017-05-29 21:30,30,924.75,925.5,924.75,925.5,4
20170901|2017-05-29 22:00,30,924.75,924.75,924.75,924.75,1
20170901|2017-05-29 22:30,30,925.25,925.25,925.25,925.25,5
20170901|2017-05-29 23:00,30,925.25,925.25,925,925,3
20170901|2017-05-30 00:00,30,924.75,925,924.75,925,4
20170901|2017-05-30 01:00,30,925.5,925.5,925.25,925.25,6
20170901|2017-05-30 01:30,30,926.5,926.5,926.25,926.25,2
20170901|2017-05-30 02:00,30,925.75,925.75,925.75,925.75,2
20170901|2017-05-30 02:30,30,926,926,925.5,925.5,4
20170901|2017-05-30 03:00,30,925.75,926.75,925.75,926.75,10
20170901|2017-05-30 03:30,30,927.25,927.25,927,927,6
20170901|2017-05-30 05:00,30,926.5,926.75,926.25,926.25,8
20170901|2017-05-30 06:00,30,926.75,926.75,926,926,2
20170901|2017-05-30 06:30,30,926,927.25,925.75,927.25,16
20170901|2017-05-30 07:00,30,927.75,928.5,926.5,926.75,115
20170901|2017-05-30 07:30,30,926.5,927.5,926.5,927.25,151
20170901|2017-05-30 08:30,30,927.5,929,923.5,924,347
20170901|2017-05-30 09:00,30,924,924.25,920.5,920.75,369
20170901|2017-05-30 09:30,30,921.25,922,916.75,917.5,477
20170901|2017-05-30 10:00,30,917.25,917.25,915,915.5,305
20170901|2017-05-30 10:30,30,915,918,915,918,157
20170901|2017-05-30 11:00,30,918,919.5,916.25,916.5,119
20170901|2017-05-30 11:30,30,917.25,917.25,915.75,917.25,31
20170901|2017-05-30 12:00,30,917.25,919.5,917.25,919,166
20170901|2017-05-30 12:30,30,918.75,918.75,917,917.25,162
20170901|2017-05-30 13:00,30,917.25,917.25,915.5,916,314
20170901|2017-05-30 19:00,31,918.75,920.75,918.75,920,35
20170901|2017-05-30 19:30,31,919.75,921.5,919.75,921.5,24
20170901|2017-05-30 20:00,31,922,923,920.75,921.5,51
20170901|2017-05-30 20:30,31,921.5,921.75,918,918.5,27
20170901|2017-05-30 21:00,31,918.75,919.25,918,918,6
20170901|2017-05-30 21:30,31,917.25,917.5,916.75,917.25,30
20170901|2017-05-30 22:00,31,916.75,918.25,916.5,917.75,22
20170901|2017-05-30 22:30,31,917.5,917.75,917,917,8
20170901|2017-05-30 23:00,31,917.25,917.25,917,917,5
20170901|2017-05-30 23:30,31,917.5,917.75,917.5,917.75,6
20170901|2017-05-31 00:00,31,917.5,917.5,917.25,917.25,7
20170901|2017-05-31 00:30,31,917.5,917.5,915,915,13
20170901|2017-05-31 01:00,31,915.75,915.75,913.75,913.75,11
20170901|2017-05-31 01:30,31,913.75,914,913.75,914,10
20170901|2017-05-31 02:00,31,914.5,916.75,914.5,916.75,35
20170901|2017-05-31 02:30,31,917.25,917.25,916.75,916.75,8
20170901|2017-05-31 03:00,31,916.75,916.75,916.5,916.75,44
20170901|2017-05-31 03:30,31,917,917.75,917,917.5,24
20170901|2017-05-31 04:00,31,917.5,918.25,917.5,918.25,2
20170901|2017-05-31 04:30,31,918,918.25,917.5,917.5,9
20170901|2017-05-31 05:00,31,917.25,917.25,917.25,917.25,2
20170901|2017-05-31 05:30,31,917.75,918,917.75,918,8
20170901|2017-05-31 06:00,31,918,918,917.75,918,8
20170901|2017-05-31 06:30,31,918,918.5,918,918.5,16
20170901|2017-05-31 07:00,31,919,919,918,918.75,82
20170901|2017-05-31 07:30,31,918.75,918.75,917.5,918.75,14
20170901|2017-05-31 08:30,31,918.75,920.25,916,918,451
20170901|2017-05-31 09:00,31,918,918.25,914.5,915.5,92
20170901|2017-05-31 09:30,31,916.75,919,916,917.75,137
20170901|2017-05-31 10:00,31,918,920.75,917.5,920.5,132
20170901|2017-05-31 10:30,31,920.75,920.75,917,919.25,176
20170901|2017-05-31 11:00,31,918.5,919,917,918.5,106
20170901|2017-05-31 11:30,31,917.75,918.5,916,917.75,201
20170901|2017-05-31 12:00,31,917,917.5,915.5,915.75,112
20170901|2017-05-31 12:30,31,915.5,916.25,914.75,915.75,328
20170901|2017-05-31 13:00,31,915.75,918.5,915,917.75,199
20170901|2017-05-31 19:00,1,917,918,917,917.25,26
20170901|2017-05-31 19:30,1,917.5,917.5,917.5,917.5,7
20170901|2017-05-31 20:00,1,919.5,919.5,918,918.25,12
20170901|2017-05-31 20:30,1,920.5,920.5,919,919.25,10
20170901|2017-05-31 21:00,1,918.75,918.75,917.5,917.5,55
20170901|2017-05-31 21:30,1,918.75,918.75,918.25,918.25,8
20170901|2017-05-31 22:00,1,918.75,919.5,918.75,919.25,13
20170901|2017-05-31 22:30,1,919,919.25,919,919.25,2
20170901|2017-05-31 23:00,1,919.75,920,919.5,920,4
20170901|2017-05-31 23:30,1,919.25,919.25,919.25,919.25,1
20170901|2017-06-01 00:00,1,919.75,919.75,919.25,919.25,7
20170901|2017-06-01 00:30,1,919,919.25,918.25,919.25,6
20170901|2017-06-01 01:00,1,919,919,918.5,918.5,5
20170901|2017-06-01 01:30,1,918,918.75,918,918.75,8
20170901|2017-06-01 02:00,1,918.25,919,918.25,919,2
20170901|2017-06-01 03:30,1,918.25,919,918.25,919,6
20170901|2017-06-01 04:00,1,918.75,918.75,918.75,918.75,2
20170901|2017-06-01 04:30,1,919,919,918.5,919,5
20170901|2017-06-01 05:00,1,919,919,919,919,3
20170901|2017-06-01 05:30,1,919.75,920,919.75,920,12
20170901|2017-06-01 06:00,1,920,920,920,920,1
20170901|2017-06-01 06:30,1,919.75,919.75,919.75,919.75,3
20170901|2017-06-01 07:00,1,920,921.25,919.75,921.25,11
20170901|2017-06-01 07:30,1,921.25,922,921.25,922,9
20170901|2017-06-01 08:30,1,921.25,921.75,917.5,919.75,120
20170901|2017-06-01 09:00,1,920,920,918,920,65
20170901|2017-06-01 09:30,1,918.5,918.75,916.5,916.75,79
20170901|2017-06-01 10:00,1,916,917.5,915.25,917.5,61
20170901|2017-06-01 10:30,1,917.25,917.25,916,917,115
20170901|2017-06-01 11:00,1,916.5,916.75,915.25,915.25,93
20170901|2017-06-01 11:30,1,915.5,918.25,915.25,917.5,94
20170901|2017-06-01 12:00,1,917.75,918,917,918,81
20170901|2017-06-01 12:30,1,917.75,918.75,917,917,73
20170901|2017-06-01 13:00,1,917.25,918.25,914.75,916.5,222
20170901|2017-06-01 19:00,2,915.5,915.5,915.5,915.5,1
20170901|2017-06-01 19:30,2,915.75,915.75,915.75,915.75,3
20170901|2017-06-01 20:00,2,914.75,914.75,914.5,914.5,5
20170901|2017-06-01 20:30,2,916.75,916.75,916.75,916.75,1
20170901|2017-06-01 21:30,2,916.25,916.25,916.25,916.25,1
20170901|2017-06-01 22:00,2,917.75,919.25,917.75,919.25,4
20170901|2017-06-01 22:30,2,918.5,918.5,918.25,918.25,8
20170901|2017-06-02 00:00,2,918.75,918.75,918.75,918.75,1
20170901|2017-06-02 00:30,2,917.75,917.75,917.75,917.75,1
20170901|2017-06-02 01:00,2,916.75,916.75,916.75,916.75,2
20170901|2017-06-02 03:00,2,916.75,916.75,916.5,916.5,3
20170901|2017-06-02 04:00,2,915.5,915.5,914.75,914.75,7
20170901|2017-06-02 04:30,2,915.5,915.5,914.75,914.75,13
20170901|2017-06-02 05:00,2,916,917,916,917,11
20170901|2017-06-02 05:30,2,916.75,917.25,916.25,916.25,9
20170901|2017-06-02 06:00,2,917,917.25,917,917.25,6
20170901|2017-06-02 06:30,2,917.5,918,917.5,918,4
20170901|2017-06-02 07:00,2,917.5,918.25,917.25,918.25,15
20170901|2017-06-02 07:30,2,918,919,918,919,7
20170901|2017-06-02 08:30,2,917.75,923,917.5,922.75,524
20170901|2017-06-02 09:00,2,922.5,926,921.25,923.75,136
20170901|2017-06-02 09:30,2,923.75,925.25,923.25,923.75,98
20170901|2017-06-02 10:00,2,923.75,924.5,922.25,923.75,187
20170901|2017-06-02 10:30,2,923.5,923.5,920.25,920.25,85
20170901|2017-06-02 11:00,2,920,922,920,921.5,62
20170901|2017-06-02 11:30,2,922,923,921.75,922.75,49
20170901|2017-06-02 12:00,2,923,925.25,923,923.5,124
20170901|2017-06-02 12:30,2,923.75,924.5,923,923.75,109
20170901|2017-06-02 13:00,2,923.75,925.75,923.25,925.75,319
20170901|2017-06-04 19:00,5,927,927.25,924,925.5,85
20170901|2017-06-04 19:30,5,925.75,925.75,925.25,925.5,16
20170901|2017-06-04 20:00,5,926.25,928,926,928,14
20170901|2017-06-04 20:30,5,928.25,928.25,926,926.25,14
20170901|2017-06-04 21:00,5,925.5,926,925,926,26
20170901|2017-06-04 21:30,5,926,926,925.75,925.75,4
20170901|2017-06-04 22:00,5,926.25,926.25,926.25,926.25,2
20170901|2017-06-04 22:30,5,926.5,926.5,926,926,9
20170901|2017-06-04 23:30,5,926,926,926,926,1
20170901|2017-06-05 00:30,5,925.75,925.75,925.75,925.75,6
20170901|2017-06-05 01:30,5,924.75,925.5,924,924.5,23
20170901|2017-06-05 02:00,5,925,925,925,925,1
20170901|2017-06-05 02:30,5,924.75,925.5,924.75,925.25,5
20170901|2017-06-05 03:30,5,925.25,925.25,925.25,925.25,1
20170901|2017-06-05 04:00,5,925.5,925.75,925.5,925.75,8
20170901|2017-06-05 04:30,5,925.75,925.75,925.25,925.25,4
20170901|2017-06-05 05:30,5,925,925,924.5,924.5,8
20170901|2017-06-05 06:00,5,924,924,923.5,924,5
20170901|2017-06-05 06:30,5,923.75,923.75,921.75,921.75,63
20170901|2017-06-05 07:00,5,921.5,925.5,921,925.5,38
20170901|2017-06-05 07:30,5,926.25,926.25,925.25,925.75,19
20170901|2017-06-05 08:30,5,925.5,928,922,928,412
20170901|2017-06-05 09:00,5,928.5,929.5,926.75,929.25,182
20170901|2017-06-05 09:30,5,928.5,930,926.25,927.5,212
20170901|2017-06-05 10:00,5,926.75,927.75,924.75,926.5,140
20170901|2017-06-05 10:30,5,926.5,927.75,923.5,923.75,112
20170901|2017-06-05 11:00,5,924,924.5,923.5,924.25,71
20170901|2017-06-05 11:30,5,924.5,925,923.25,923.5,33
20170901|2017-06-05 12:00,5,923.25,926.5,923.25,926.25,26
20170901|2017-06-05 12:30,5,926,927.25,925,925.75,146
20170901|2017-06-05 13:00,5,924.75,926.5,924.5,924.5,202
20170901|2017-06-05 19:00,6,924,925,924,925,9
20170901|2017-06-05 19:30,6,925.5,925.75,925.5,925.75,3
20170901|2017-06-05 20:00,6,925.75,926.25,925.75,926.25,3
20170901|2017-06-05 21:30,6,927,927,925,925,4
20170901|2017-06-06 00:00,6,926,926,926,926,1
20170901|2017-06-06 00:30,6,925.5,926.25,925.5,926.25,2
20170901|2017-06-06 01:00,6,926.5,927.5,926.5,927.5,4
20170901|2017-06-06 01:30,6,927,927,927,927,1
20170901|2017-06-06 02:00,6,926.25,926.25,926,926.25,3
20170901|2017-06-06 02:30,6,926.25,926.25,926,926.25,10
20170901|2017-06-06 03:00,6,926.25,926.5,926,926.5,6
20170901|2017-06-06 03:30,6,927.25,927.25,927,927,5
20170901|2017-06-06 04:00,6,927,928,927,928,23
20170901|2017-06-06 04:30,6,928,928,928,928,2
20170901|2017-06-06 05:30,6,928.25,928.25,928.25,928.25,1
20170901|2017-06-06 06:00,6,928.75,929,928.75,929,3
20170901|2017-06-06 06:30,6,928.5,929,928.5,928.75,15
20170901|2017-06-06 07:00,6,928.5,928.75,927.75,928,17
20170901|2017-06-06 07:30,6,927.5,927.5,927.25,927.25,6
20170901|2017-06-06 08:30,6,927.75,936.75,927.25,936.25,459
20170901|2017-06-06 09:00,6,936.75,937.5,934.25,935.5,244
20170901|2017-06-06 09:30,6,935.25,936.25,934.25,934.25,215
20170901|2017-06-06 10:00,6,934,934.5,932.25,932.75,286
20170901|2017-06-06 10:30,6,932.75,933,931.75,931.75,113
20170901|2017-06-06 11:00,6,932,932.75,930.5,931,95
20170901|2017-06-06 11:30,6,930.25,932,930,931.5,258
20170901|2017-06-06 12:00,6,931,931,929.75,930.25,98
20170901|2017-06-06 12:30,6,930.25,931,929,930.75,273
20170901|2017-06-06 13:00,6,931,931.75,927.5,930,530
20170901|2017-06-06 19:00,7,930,933.5,929.5,933.5,29
20170901|2017-06-06 19:30,7,933.5,933.75,933.5,933.5,5
20170901|2017-06-06 20:00,7,934,934.25,933,933,8
20170901|2017-06-06 20:30,7,933.5,933.5,931,931.5,16
20170901|2017-06-06 21:30,7,931,931.25,931,931.25,2
20170901|2017-06-06 22:30,7,931.5,931.5,931.5,931.5,2
20170901|2017-06-06 23:30,7,931.25,932.25,931.25,932.25,11
20170901|2017-06-07 00:00,7,932.75,932.75,932.5,932.5,11
20170901|2017-06-07 00:30,7,932.25,932.25,930.25,930.25,24
20170901|2017-06-07 04:30,7,932,932.5,932,932.5,5
20170901|2017-06-07 05:00,7,932.75,933,932.75,933,8
20170901|2017-06-07 06:00,7,933.25,933.25,932,932.25,23
20170901|2017-06-07 06:30,7,933,934.75,933,934.75,60
20170901|2017-06-07 07:00,7,933.75,934.5,933.75,934.5,31
20170901|2017-06-07 07:30,7,934.5,935.5,934.5,935.5,34
20170901|2017-06-07 08:30,7,935.75,938,934.75,937.75,266
20170901|2017-06-07 09:00,7,938.5,938.75,937,938.5,161
20170901|2017-06-07 09:30,7,938,938,934.5,936,187
20170901|2017-06-07 10:00,7,935.75,937.5,934.5,935.5,368
20170901|2017-06-07 10:30,7,936,937.5,935,935.25,105
20170901|2017-06-07 11:00,7,935,936.25,934.75,935.25,45
20170901|2017-06-07 11:30,7,935,936.25,934.75,935.75,141
20170901|2017-06-07 12:00,7,935.75,936.75,935.75,936.5,123
20170901|2017-06-07 12:30,7,936.25,936.25,933.25,933.25,145
20170901|2017-06-07 13:00,7,932.75,934.25,932.25,933.5,321
20170901|2017-06-07 19:00,8,933.25,936.5,933.25,936.5,17
20170901|2017-06-07 19:30,8,936.75,936.75,936.5,936.75,7
20170901|2017-06-07 20:00,8,936.5,936.75,935.5,936.75,35
20170901|2017-06-07 20:30,8,937,937,937,937,1
20170901|2017-06-07 21:30,8,937,937,937,937,3
20170901|2017-06-07 22:00,8,937.5,938,937.5,938,11
20170901|2017-06-07 22:30,8,938.5,939,938.25,939,20
20170901|2017-06-07 23:00,8,939,939,938.75,939,3
20170901|2017-06-08 00:30,8,938.5,938.5,937.25,937.75,25
20170901|2017-06-08 01:00,8,938.5,938.5,938,938.25,7
20170901|2017-06-08 01:30,8,939,939.75,939,939.75,16
20170901|2017-06-08 02:00,8,939.75,939.75,939.5,939.5,17
20170901|2017-06-08 02:30,8,939.75,940.25,939.75,940,24
20170901|2017-06-08 03:00,8,940,940,940,940,3
20170901|2017-06-08 03:30,8,940.25,940.5,940.25,940.5,8
20170901|2017-06-08 04:00,8,940.5,941,940.25,941,10
20170901|2017-06-08 04:30,8,941.5,941.5,941,941,23
20170901|2017-06-08 05:00,8,941.5,943.25,941.5,942.75,33
20170901|2017-06-08 05:30,8,943.25,943.5,942.75,942.75,19
20170901|2017-06-08 06:00,8,943,943.5,942,942.5,63
20170901|2017-06-08 06:30,8,942.25,942.25,941.5,941.5,27
20170901|2017-06-08 07:00,8,941.75,943,941.5,942,228
20170901|2017-06-08 07:30,8,941.5,942,940.75,941.75,28
20170901|2017-06-08 08:30,8,943,944,940.75,941.25,319
20170901|2017-06-08 09:00,8,941.25,945.5,941.25,945.5,440
20170901|2017-06-08 09:30,8,946,946,943.75,945.25,183
20170901|2017-06-08 10:00,8,945.5,947.25,945,946.75,224
20170901|2017-06-08 10:30,8,947.5,948.5,946.25,946.75,249
20170901|2017-06-08 11:00,8,946.5,947.25,945.5,945.5,91
20170901|2017-06-08 11:30,8,945.75,946.5,943.25,943.25,164
20170901|2017-06-08 12:00,8,943.5,943.75,941.25,942,185
20170901|2017-06-08 12:30,8,942.25,943.5,940.75,941.5,113
20170901|2017-06-08 13:00,8,942,942.25,940.5,941.5,250
20170901|2017-06-08 19:00,9,940.25,941.5,940.25,941.5,10
20170901|2017-06-08 19:30,9,942.5,942.5,942.5,942.5,11
20170901|2017-06-08 20:00,9,942.75,944,942.75,944,19
20170901|2017-06-08 20:30,9,943.75,943.75,943.25,943.25,10
20170901|2017-06-08 21:00,9,942.5,942.5,942,942,5
20170901|2017-06-08 21:30,9,941.75,941.75,941.25,941.5,19
20170901|2017-06-08 22:00,9,941.75,942,941.75,942,5
20170901|2017-06-08 23:00,9,942.75,942.75,942.5,942.5,3
20170901|2017-06-08 23:30,9,942.5,942.5,942.5,942.5,1
20170901|2017-06-09 00:00,9,941.5,941.5,941.5,941.5,1
20170901|2017-06-09 00:30,9,942.25,943,942,943,6
20170901|2017-06-09 01:00,9,942.5,942.75,942.5,942.75,10
20170901|2017-06-09 02:00,9,942.25,942.25,942.25,942.25,2
20170901|2017-06-09 03:30,9,940.5,940.5,937.5,937.75,133
20170901|2017-06-09 04:00,9,938,938,937.75,937.75,2
20170901|2017-06-09 04:30,9,938.5,938.75,938.25,938.5,43
20170901|2017-06-09 05:00,9,938.75,938.75,938,938,10
20170901|2017-06-09 06:00,9,940.25,941.5,940.25,941.25,26
20170901|2017-06-09 06:30,9,941.25,941.5,941.25,941.5,6
20170901|2017-06-09 07:00,9,942,942,941.25,942,39
20170901|2017-06-09 07:30,9,942.5,944,942.5,943.5,19
20170901|2017-06-09 08:30,9,943.5,945,940.75,942.25,356
20170901|2017-06-09 09:00,9,942,944.75,942,944,132
20170901|2017-06-09 09:30,9,944.5,946.75,943.75,945.75,317
20170901|2017-06-09 10:00,9,946,947.25,944.75,946.5,107
20170901|2017-06-09 10:30,9,945.5,946,944.5,945.25,132
20170901|2017-06-09 11:00,9,942.75,944.75,937,942,442
20170901|2017-06-09 11:30,9,942,943.5,941.25,942.25,174
20170901|2017-06-09 12:00,9,943,945.25,943,944.75,89
20170901|2017-06-09 12:30,9,945.25,945.5,944.75,945.25,72
20170901|2017-06-09 13:00,9,945.5,946.5,945.25,946.25,263
20170901|2017-06-11 19:00,12,946.25,947,943.75,946.5,56
20170901|2017-06-11 19:30,12,944.5,946.25,944.5,946.25,12
20170901|2017-06-11 20:00,12,945,945,943,943.5,8
20170901|2017-06-11 20:30,12,942.75,943,942.75,943,20
20170901|2017-06-11 21:00,12,944.25,945.25,944,944.75,11
20170901|2017-06-11 21:30,12,944.75,944.75,944.25,944.25,4
20170901|2017-06-11 22:00,12,943.25,943.25,943.25,943.25,2
20170901|2017-06-12 00:30,12,943.5,944.75,943.5,944.75,2
20170901|2017-06-12 01:00,12,945,945,944.5,944.5,12
20170901|2017-06-12 01:30,12,945.5,945.5,945,945,15
20170901|2017-06-12 02:30,12,945.5,945.5,945.25,945.25,4
20170901|2017-06-12 03:30,12,944.5,944.75,944.5,944.75,5
20170901|2017-06-12 04:00,12,945,945,943,943,23
20170901|2017-06-12 04:30,12,943,943.25,943,943,25
20170901|2017-06-12 05:00,12,942.5,942.5,941.75,941.75,13
20170901|2017-06-12 05:30,12,941.75,942.25,941.5,942.25,26
20170901|2017-06-12 06:00,12,942.25,942.25,940.5,940.5,14
20170901|2017-06-12 06:30,12,940.5,940.75,940,940,15
20170901|2017-06-12 07:00,12,940.25,940.25,938.5,939.25,21
20170901|2017-06-12 07:30,12,939.25,940.25,939.25,939.25,13
20170901|2017-06-12 08:30,12,939.5,940.5,937.5,938,550
20170901|2017-06-12 09:00,12,937.75,940.25,937,938.75,169
20170901|2017-06-12 09:30,12,939.25,942.25,939.25,941.5,224
20170901|2017-06-12 10:00,12,941.25,943.5,940.25,940.75,158
20170901|2017-06-12 10:30,12,941.25,941.25,939,939.5,117
20170901|2017-06-12 11:00,12,939.25,939.25,936.75,937.5,83
20170901|2017-06-12 11:30,12,936.75,937,934.5,936,165
20170901|2017-06-12 12:00,12,936,937.25,935.25,935.75,81
20170901|2017-06-12 12:30,12,935.5,936,934,935,207
20170901|2017-06-12 13:00,12,935,936.5,934.25,936.5,238
20170901|2017-06-12 19:00,13,937.75,939,937.75,939,118
20170901|2017-06-12 19:30,13,938.5,938.5,937.75,937.75,9
20170901|2017-06-12 20:00,13,937.25,937.25,936.75,936.75,5
20170901|2017-06-12 21:00,13,937.75,937.75,937.75,937.75,1
20170901|2017-06-12 21:30,13,937.75,937.75,936.5,936.5,12
20170901|2017-06-12 22:30,13,937,937,937,937,2
20170901|2017-06-13 00:00,13,936.5,936.5,936.5,936.5,6
20170901|2017-06-13 00:30,13,936.5,936.5,936.5,936.5,1
20170901|2017-06-13 01:00,13,938,938.25,938,938.25,6
20170901|2017-06-13 02:30,13,937,937,937,937,1
20170901|2017-06-13 03:00,13,937.75,937.75,937.75,937.75,2
20170901|2017-06-13 03:30,13,938.25,938.25,938,938.25,11
20170901|2017-06-13 04:00,13,939,939,939,939,1
20170901|2017-06-13 04:30,13,938.75,938.75,938.75,938.75,3
20170901|2017-06-13 05:30,13,937.75,938,937.75,938,5
20170901|2017-06-13 06:00,13,939,939,939,939,10
20170901|2017-06-13 06:30,13,939,939.25,938.5,939.25,96
20170901|2017-06-13 07:00,13,939.25,940.25,939,940.25,8
20170901|2017-06-13 07:30,13,939.5,939.5,938.75,939,30
20170901|2017-06-13 08:30,13,940,942.25,937.75,941.25,306
20170901|2017-06-13 09:00,13,941.25,942.75,940.25,942.5,174
20170901|2017-06-13 09:30,13,942.75,945.25,942.75,942.75,117
20170901|2017-06-13 10:00,13,942.5,943.25,941.5,942.5,250
20170901|2017-06-13 10:30,13,942.75,943,942,942,118
20170901|2017-06-13 11:00,13,942.75,944,942.25,942.75,214
20170901|2017-06-13 11:30,13,942.75,944,941.5,941.5,173
20170901|2017-06-13 12:00,13,941.5,941.5,937.75,938,399
20170901|2017-06-13 12:30,13,938.5,939.25,937,937.25,171
20170901|2017-06-13 13:00,13,937,938,936.25,937.25,274
20170901|2017-06-13 19:00,14,936.25,936.5,936.25,936.25,14
20170901|2017-06-13 19:30,14,937.75,937.75,937.5,937.5,2
20170901|2017-06-13 20:00,14,938.25,940.25,938.25,938.75,33
20170901|2017-06-13 20:30,14,939,939.5,939,939.25,14
20170901|2017-06-13 21:00,14,938.75,938.75,938.75,938.75,20
20170901|2017-06-13 22:00,14,939.75,940.25,939.5,940.25,18
20170901|2017-06-13 23:00,14,938.75,938.75,938,938.25,10
20170901|2017-06-14 00:00,14,938.75,938.75,938.75,938.75,3
20170901|2017-06-14 00:30,14,939.25,940.5,939.25,940.5,5
20170901|2017-06-14 01:00,14,940.5,940.5,940.5,940.5,2
20170901|2017-06-14 01:30,14,940.5,940.5,940.5,940.5,2
20170901|2017-06-14 02:00,14,940.75,941.75,940.75,941.75,22
20170901|2017-06-14 02:30,14,941.75,941.75,941.5,941.5,6
20170901|2017-06-14 03:30,14,941.25,941.25,941,941,3
20170901|2017-06-14 04:00,14,941,941.75,941,941.75,24
20170901|2017-06-14 04:30,14,941.75,941.75,941.5,941.5,4
20170901|2017-06-14 05:00,14,942,942.25,941.75,941.75,16
20170901|2017-06-14 05:30,14,942,942,941.5,941.5,10
20170901|2017-06-14 06:00,14,941.5,941.5,941.5,941.5,1
20170901|2017-06-14 06:30,14,941.5,941.5,941.5,941.5,1
20170901|2017-06-14 07:00,14,940.75,941,940.75,940.75,11
20170901|2017-06-14 07:30,14,940.5,940.75,939.75,940.5,32
20170901|2017-06-14 08:30,14,941,943,940,941.5,133
20170901|2017-06-14 09:00,14,941.25,941.5,937.5,939,124
20170901|2017-06-14 09:30,14,938.5,939.25,937.75,938.75,63
20170901|2017-06-14 10:00,14,939.25,940.5,939,939,70
20170901|2017-06-14 10:30,14,939,941,939,940.5,131
20170901|2017-06-14 11:00,14,940.5,941.25,939.75,941,97
20170901|2017-06-14 11:30,14,941.25,941.25,937.25,938.25,249
20170901|2017-06-14 12:00,14,938,938.25,936.5,936.5,177
20170901|2017-06-14 12:30,14,936.5,937.5,935.5,936,199
20170901|2017-06-14 13:00,14,936.75,937.75,935.75,936.75,124
20170901|2017-06-14 19:00,15,936.5,937,936.25,936.25,10
20170901|2017-06-14 19:30,15,936,937,936,937,12
20170901|2017-06-14 20:00,15,936.75,936.75,934.75,935.75,49
20170901|2017-06-14 20:30,15,935.75,935.75,935.75,935.75,3
20170901|2017-06-14 21:00,15,934.25,934.25,934.25,934.25,1
20170901|2017-06-14 21:30,15,934.5,934.75,934.5,934.75,2
20170901|2017-06-14 22:00,15,934.75,934.75,934.75,934.75,2
20170901|2017-06-14 23:30,15,934.75,934.75,934.75,934.75,1
20170901|2017-06-15 00:30,15,935.25,936.75,935.25,936.75,22
20170901|2017-06-15 01:00,15,936.75,938,936.75,937.5,33
20170901|2017-06-15 01:30,15,936,936,936,936,1
20170901|2017-06-15 02:00,15,936.5,937.25,935.25,935.25,24
20170901|2017-06-15 02:30,15,935,935,935,935,1
20170901|2017-06-15 03:00,15,934,934,933.25,933.5,49
20170901|2017-06-15 03:30,15,933.5,934.5,933.5,934,45
20170901|2017-06-15 04:00,15,934,934.5,934,934,49
20170901|2017-06-15 04:30,15,934.5,934.75,934.5,934.75,18
20170901|2017-06-15 05:00,15,934.25,934.5,932.25,932.5,62
20170901|2017-06-15 05:30,15,932.5,932.5,931.75,931.75,50
20170901|2017-06-15 06:00,15,932,932,931.5,931.5,122
20170901|2017-06-15 06:30,15,932.25,932.25,931.25,931.25,91
20170901|2017-06-15 07:00,15,931.5,931.5,931.25,931.5,202
20170901|2017-06-15 07:30,15,931.25,931.25,930.5,931,63
20170901|2017-06-15 08:30,15,931.5,933.5,929.75,933.25,485
20170901|2017-06-15 09:00,15,933.25,938,933,936.5,221
20170901|2017-06-15 09:30,15,936.75,939,936.5,938.75,130
20170901|2017-06-15 10:00,15,939.25,940,938,939.5,100
20170901|2017-06-15 10:30,15,939.75,939.75,937.5,938.25,84
20170901|2017-06-15 11:00,15,939,939.75,938.25,939.25,92
20170901|2017-06-15 11:30,15,939.25,942.25,939,941.75,169
20170901|2017-06-15 12:00,15,941.75,943,940.5,942.25,469
20170901|2017-06-15 12:30,15,942.25,943,941.25,941.5,343
20170901|2017-06-15 13:00,15,941.25,941.75,939.5,941,270
20170901|2017-06-15 19:00,16,940.5,943,940.5,943,16
20170901|2017-06-15 19:30,16,942.75,943.25,942.5,943,10
20170901|2017-06-15 20:00,16,943.75,946.75,943.75,945.75,102
20170901|2017-06-15 20:30,16,945.75,946.5,945.25,946.5,28
20170901|2017-06-15 21:00,16,946.5,946.5,945.5,945.5,23
20170901|2017-06-15 21:30,16,944.75,944.75,943.75,944,31
20170901|2017-06-15 22:00,16,944.25,944.25,943.75,943.75,14
20170901|2017-06-15 22:30,16,944,944.5,943.75,944.5,5
20170901|2017-06-15 23:30,16,943,943.75,942.75,943.75,8
20170901|2017-06-16 00:30,16,944,944.5,943.5,943.5,11
20170901|2017-06-16 01:00,16,942.25,943.5,942.25,942.75,4
20170901|2017-06-16 01:30,16,943.25,943.25,943,943,4
20170901|2017-06-16 02:00,16,943.25,944.25,943.25,944,17
20170901|2017-06-16 02:30,16,943.75,943.75,943,943.25,19
20170901|2017-06-16 03:00,16,943,944,943,944,23
20170901|2017-06-16 03:30,16,942.5,942.5,942.5,942.5,9
20170901|2017-06-16 04:00,16,942.75,943,942,942,12
20170901|2017-06-16 04:30,16,942.25,943,942.25,942.5,23
20170901|2017-06-16 05:00,16,943,943.25,942,942,17
20170901|2017-06-16 05:30,16,943,943,942.5,942.5,3
20170901|2017-06-16 06:00,16,942.5,943.25,942.5,943,16
20170901|2017-06-16 06:30,16,943.25,943.25,943,943.25,10
20170901|2017-06-16 07:00,16,944,944.5,943.25,944,23
20170901|2017-06-16 07:30,16,944.25,944.5,944,944.5,16
20170901|2017-06-16 08:30,16,945,945,937,939.5,413
20170901|2017-06-16 09:00,16,940,943.25,939.5,940,205
20170901|2017-06-16 09:30,16,940,942.5,940,941,165
20170901|2017-06-16 10:00,16,940.5,941,939.25,939.5,175
20170901|2017-06-16 10:30,16,939.5,940.75,938.5,940.75,158
20170901|2017-06-16 11:00,16,940.5,941.5,940,941.25,113
20170901|2017-06-16 11:30,16,942,945,942,944.25,182
20170901|2017-06-16 12:00,16,944.5,944.5,943,943.25,135
20170901|2017-06-16 12:30,16,943,945,943,944.25,163
20170901|2017-06-16 13:00,16,944.5,946.25,944.25,946.25,440
20170901|2017-06-18 19:00,19,942,944,940,943.75,110
20170901|2017-06-18 19:30,19,943.5,944.5,943.5,944,27
20170901|2017-06-18 20:00,19,944.5,945.5,944,945.25,91
20170901|2017-06-18 20:30,19,945.25,945.25,945,945,3
20170901|2017-06-18 21:00,19,945.75,947.5,945.75,947.25,46
20170901|2017-06-18 21:30,19,947.5,951,947.5,950.75,48
20170901|2017-06-18 22:00,19,951.25,953,950.75,952,85
20170901|2017-06-18 22:30,19,952.5,952.5,951.5,951.5,11
20170901|2017-06-18 23:00,19,952.25,952.75,952.25,952.75,2
20170901|2017-06-18 23:30,19,952.5,952.5,952.5,952.5,1
20170901|2017-06-19 00:00,19,952.75,953,952.75,953,7
20170901|2017-06-19 00:30,19,952.5,952.5,949.75,949.75,18
20170901|2017-06-19 01:00,19,949.25,949.5,948.25,949.25,14
20170901|2017-06-19 01:30,19,949.25,950.25,948.5,949.25,100
20170901|2017-06-19 02:00,19,949.25,949.5,948.75,949.5,35
20170901|2017-06-19 02:30,19,948.25,948.25,947.25,947.5,14
20170901|2017-06-19 03:00,19,947.75,949,947.75,949,13
20170901|2017-06-19 03:30,19,949,949.75,948.75,949.75,16
20170901|2017-06-19 04:00,19,949.25,949.5,948.75,948.75,129
20170901|2017-06-19 04:30,19,948.5,948.5,948.25,948.5,33
20170901|2017-06-19 05:00,19,948.75,949,948.5,949,11
20170901|2017-06-19 05:30,19,949,949,948.5,948.5,31
20170901|2017-06-19 06:00,19,949,949.5,948.75,949,15
20170901|2017-06-19 06:30,19,948.5,949,948.25,949,26
20170901|2017-06-19 07:00,19,949,949,947.75,947.75,26
20170901|2017-06-19 07:30,19,947.25,948.25,947.25,947.5,16
20170901|2017-06-19 08:30,19,947.5,950.75,946,947.75,260
20170901|2017-06-19 09:00,19,947.75,949,947,947,91
20170901|2017-06-19 09:30,19,947.25,947.75,944.5,946,218
20170901|2017-06-19 10:00,19,946.25,946.75,945.75,946.25,40
20170901|2017-06-19 10:30,19,946.75,948.75,946.75,948.5,82
20170901|2017-06-19 11:00,19,948.5,948.75,947.25,948,32
20170901|2017-06-19 11:30,19,948.75,949.5,947,949.25,137
20170901|2017-06-19 12:00,19,949.5,949.5,946.75,946.75,76
20170901|2017-06-19 12:30,19,946.25,946.25,944.5,944.5,119
20170901|2017-06-19 13:00,19,944.25,945,943,943.5,723
20170901|2017-06-19 19:00,20,943,944.75,943,944.25,18
20170901|2017-06-19 19:30,20,944.5,944.75,944.5,944.75,2
20170901|2017-06-19 20:00,20,944.75,945.25,944.5,945.25,5
20170901|2017-06-19 20:30,20,943.75,943.75,943.75,943.75,1
20170901|2017-06-19 21:30,20,944,944,943.5,943.5,12
20170901|2017-06-19 22:00,20,943.25,943.25,943,943,4
20170901|2017-06-19 22:30,20,941.75,941.75,941.5,941.5,21
20170901|2017-06-19 23:00,20,941.75,941.75,941.5,941.5,9
20170901|2017-06-19 23:30,20,941.75,942,941.5,941.75,91
20170901|2017-06-20 00:00,20,942,942,942,942,1
20170901|2017-06-20 00:30,20,941.75,944,941,943.75,16
20170901|2017-06-20 01:00,20,943.5,943.75,942.75,943.75,49
20170901|2017-06-20 01:30,20,943.75,944.5,943.5,944.25,20
20170901|2017-06-20 02:30,20,944,944.75,944,944.75,24
20170901|2017-06-20 03:00,20,944.75,946.5,944.75,945.75,66
20170901|2017-06-20 03:30,20,945.75,945.75,945.75,945.75,2
20170901|2017-06-20 04:00,20,945.5,946,945.25,945.75,33
20170901|2017-06-20 04:30,20,944.75,944.75,944.75,944.75,7
20170901|2017-06-20 05:00,20,945,945,944,944,12
20170901|2017-06-20 05:30,20,943.25,943.25,943,943,5
20170901|2017-06-20 06:00,20,942.75,943,942.25,943,5
20170901|2017-06-20 06:30,20,942.5,942.5,941,941.25,29
20170901|2017-06-20 07:00,20,941.25,942.5,940,940.5,506
20170901|2017-06-20 07:30,20,940.5,940.5,938.25,938.25,108
20170901|2017-06-20 08:30,20,938.25,938.75,931.25,933.25,825
20170901|2017-06-20 09:00,20,932.75,935.5,931.75,933.25,181
20170901|2017-06-20 09:30,20,933,936,932.5,936,426
20170901|2017-06-20 10:00,20,936.5,936.5,933.75,934.75,195
20170901|2017-06-20 10:30,20,934.75,936,934.5,936,328
20170901|2017-06-20 11:00,20,936,937.5,934.5,935,307
20170901|2017-06-20 11:30,20,935,937,934.5,935.75,86
20170901|2017-06-20 12:00,20,935.75,935.75,934.25,934.5,62
20170901|2017-06-20 12:30,20,934.75,935.25,933.75,934.5,88
20170901|2017-06-20 13:00,20,934.5,935.25,932.75,934.75,445
20170901|2017-06-20 19:00,21,934.25,934.25,934.25,934.25,1
20170901|2017-06-20 19:30,21,934.75,934.75,934.75,934.75,1
20170901|2017-06-20 20:00,21,935.25,937,935.25,937,31
20170901|2017-06-20 20:30,21,937.5,937.5,937,937,10
20170901|2017-06-20 21:00,21,936.25,936.25,935.25,935.25,7
20170901|2017-06-20 21:30,21,936.5,936.5,935.75,935.75,4
20170901|2017-06-20 22:00,21,935.5,935.75,935.5,935.75,7
20170901|2017-06-20 22:30,21,936,936.25,936,936.25,3
20170901|2017-06-20 23:00,21,936.25,936.25,936,936,2
20170901|2017-06-21 00:00,21,936,936,936,936,4
20170901|2017-06-21 00:30,21,935.75,935.75,934,934,30
20170901|2017-06-21 01:00,21,934,934.5,934,934.5,23
20170901|2017-06-21 01:30,21,934.75,936,934.75,935.75,10
20170901|2017-06-21 02:30,21,934,934,933,933.25,61
20170901|2017-06-21 03:00,21,932.75,933,932.75,933,4
20170901|2017-06-21 03:30,21,934,934.25,934,934.25,6
20170901|2017-06-21 04:00,21,935,935,933.75,934,17
20170901|2017-06-21 04:30,21,934,935,934,935,2
20170901|2017-06-21 05:00,21,934.5,934.75,934.5,934.75,5
20170901|2017-06-21 05:30,21,934.25,934.25,932.75,932.75,10
20170901|2017-06-21 06:00,21,933,934.75,933,934.75,17
20170901|2017-06-21 06:30,21,935,935,933.5,934.75,13
20170901|2017-06-21 07:00,21,934.25,935.25,933.75,934.25,31
20170901|2017-06-21 07:30,21,934,934,934,934,4
20170901|2017-06-21 08:30,21,934.75,936.5,932,932.25,239
20170901|2017-06-21 09:00,21,932,932,928,928.75,643
20170901|2017-06-21 09:30,21,929,929.25,927,928.75,399
20170901|2017-06-21 10:00,21,928.75,930,927.75,929.75,159
20170901|2017-06-21 10:30,21,929.5,929.5,927.75,928.75,158
20170901|2017-06-21 11:00,21,928.5,928.75,927.75,928.5,75
20170901|2017-06-21 11:30,21,928,929.25,926.25,926.5,192
20170901|2017-06-21 12:00,21,926,927.5,924.75,926,313
20170901|2017-06-21 12:30,21,926.25,927.25,925,925.25,226
20170901|2017-06-21 13:00,21,925,925.5,922.25,925.5,546
20170901|2017-06-21 19:00,22,924,925,922.5,922.5,139
20170901|2017-06-21 19:30,22,923,923.5,923,923.5,3
20170901|2017-06-21 20:00,22,923.5,924,921.75,921.75,15
20170901|2017-06-21 20:30,22,922.5,922.5,922.5,922.5,1
20170901|2017-06-21 21:00,22,922.25,922.75,922,922.75,15
20170901|2017-06-21 21:30,22,922.75,924.25,922.75,924.25,4
20170901|2017-06-21 22:00,22,924.5,924.5,924.5,924.5,1
20170901|2017-06-21 23:30,22,923.25,923.25,923.25,923.25,6
20170901|2017-06-22 00:00,22,923.25,923.25,923.25,923.25,1
20170901|2017-06-22 00:30,22,923,923.75,923,923.25,8
20170901|2017-06-22 01:00,22,923.25,923.25,923.25,923.25,2
20170901|2017-06-22 01:30,22,923.25,923.5,923.25,923.5,15
20170901|2017-06-22 02:00,22,923.5,923.5,923.5,923.5,2
20170901|2017-06-22 02:30,22,923.5,923.75,923,923,9
20170901|2017-06-22 03:00,22,923.25,923.25,922.75,922.75,9
20170901|2017-06-22 03:30,22,922.25,922.25,921.5,921.5,9
20170901|2017-06-22 04:00,22,921.75,922.25,921.75,922.25,20
20170901|2017-06-22 04:30,22,923.75,923.75,923.25,923.75,10
20170901|2017-06-22 05:00,22,923.75,923.75,923.75,923.75,1
20170901|2017-06-22 05:30,22,924.25,926,922.75,923.25,118
20170901|2017-06-22 06:00,22,923.5,923.5,923.5,923.5,2
20170901|2017-06-22 06:30,22,923.25,923.25,923.25,923.25,14
20170901|2017-06-22 07:00,22,923.5,923.5,921.75,921.75,54
20170901|2017-06-22 07:30,22,922,922,920.25,920.75,454
20170901|2017-06-22 08:30,22,921.25,922.5,919.25,920.25,775
20170901|2017-06-22 09:00,22,920.25,920.25,917.75,918.25,703
20170901|2017-06-22 09:30,22,918,919.25,917,919.25,147
20170901|2017-06-22 10:00,22,919.25,920.5,918.75,919.75,128
20170901|2017-06-22 10:30,22,919.75,921,918.75,920.5,114
20170901|2017-06-22 11:00,22,920.25,920.25,917.5,917.75,264
20170901|2017-06-22 11:30,22,917.5,918.25,916.75,916.75,296
20170901|2017-06-22 12:00,22,916.5,916.5,914,914.75,811
20170901|2017-06-22 12:30,22,914.5,914.5,908.5,908.75,686
20170901|2017-06-22 13:00,22,909,912.5,908,912,603
20170901|2017-06-22 19:00,23,912,912.75,910,911.5,189
20170901|2017-06-22 19:30,23,911.5,911.75,911.5,911.75,7
20170901|2017-06-22 20:00,23,912.75,914.25,912.5,912.5,70
20170901|2017-06-22 20:30,23,912.75,912.75,912.25,912.25,17
20170901|2017-06-22 21:00,23,912.25,912.25,912.25,912.25,5
20170901|2017-06-22 21:30,23,912.25,912.25,911.75,911.75,3
20170901|2017-06-22 22:00,23,911.75,912.25,911.75,911.75,12
20170901|2017-06-22 22:30,23,911.75,911.75,911.75,911.75,23
20170901|2017-06-22 23:00,23,912.25,912.25,912.25,912.25,1
20170901|2017-06-22 23:30,23,912,912.25,912,912.25,2
20170901|2017-06-23 00:00,23,912.25,912.25,912.25,912.25,2
20170901|2017-06-23 00:30,23,912.25,912.5,911.75,912.5,65
20170901|2017-06-23 01:00,23,912.25,912.5,912.25,912.5,6
20170901|2017-06-23 01:30,23,912.75,913.75,912.75,913,32
20170901|2017-06-23 02:00,23,913.25,914,913.25,914,36
20170901|2017-06-23 02:30,23,913.5,913.5,913.5,913.5,26
20170901|2017-06-23 03:00,23,913.75,914,913.75,914,18
20170901|2017-06-23 03:30,23,914,914,913.25,913.25,9
20170901|2017-06-23 04:00,23,914,914,913.5,913.75,4
20170901|2017-06-23 04:30,23,913.5,913.5,913.5,913.5,2
20170901|2017-06-23 05:00,23,914.25,914.25,912.5,912.5,37
20170901|2017-06-23 05:30,23,913,913,913,913,12
20170901|2017-06-23 06:00,23,913,913,913,913,6
20170901|2017-06-23 06:30,23,913,913.5,913,913,28
20170901|2017-06-23 07:00,23,912.75,913.25,912.5,913,30
20170901|2017-06-23 07:30,23,913,913.25,912.75,913.25,14
20170901|2017-06-23 08:30,23,913,913,905.25,910.25,1552
20170901|2017-06-23 09:00,23,910.25,911.25,907.75,911.25,350
20170901|2017-06-23 09:30,23,910.5,911.5,908.25,908.75,208
20170901|2017-06-23 10:00,23,909,909.5,906.75,908.75,246
20170901|2017-06-23 10:30,23,908.5,908.5,906.75,907.25,340
20170901|2017-06-23 11:00,23,907.75,908.5,906.25,906.75,297
20170901|2017-06-23 11:30,23,907,907.75,905.75,906.75,361
20170901|2017-06-23 12:00,23,907,909,905.5,908.5,290
20170901|2017-06-23 12:30,23,908.25,909.25,905.25,906.25,734
20170901|2017-06-23 13:00,23,906.5,910.75,906.25,910,625
20170901|2017-06-25 19:00,26,909,912.75,909,912,86
20170901|2017-06-25 19:30,26,912,913,912,912.75,28
20170901|2017-06-25 20:00,26,912.75,915.5,912.75,915,105
20170901|2017-06-25 20:30,26,915.25,915.25,914,914,16
20170901|2017-06-25 21:00,26,913.5,914.75,913.5,914.5,31
20170901|2017-06-25 21:30,26,913.75,913.75,913.25,913.75,12
20170901|2017-06-25 22:00,26,913.25,914.25,913.25,914.25,4
20170901|2017-06-25 22:30,26,914,914.25,914,914,6
20170901|2017-06-25 23:00,26,914,914,914,914,22
20170901|2017-06-25 23:30,26,914,914,914,914,1
20170901|2017-06-26 00:00,26,914,914,914,914,1
20170901|2017-06-26 00:30,26,914,914.25,914,914.25,8
20170901|2017-06-26 01:00,26,914.25,914.25,913.75,913.75,18
20170901|2017-06-26 01:30,26,914,914.5,914,914.25,45
20170901|2017-06-26 02:00,26,914.5,915,914.5,914.75,13
20170901|2017-06-26 02:30,26,914.75,915,914.25,914.25,17
20170901|2017-06-26 03:00,26,913.75,913.75,913.25,913.5,4
20170901|2017-06-26 04:00,26,914,914.5,914,914,5
20170901|2017-06-26 04:30,26,913.75,913.75,912.5,912.5,8
20170901|2017-06-26 05:00,26,912.25,912.75,912,912.25,7
20170901|2017-06-26 05:30,26,913,913.75,913,913.5,6
20170901|2017-06-26 06:00,26,913,913,913,913,2
20170901|2017-06-26 06:30,26,912.5,913.75,912.5,912.75,19
20170901|2017-06-26 07:00,26,912.75,913.5,912.75,913.5,11
20170901|2017-06-26 07:30,26,914.5,916,914.5,915,38
20170901|2017-06-26 08:30,26,914,915,911.5,912,200
20170901|2017-06-26 09:00,26,912.5,913.5,910.75,912.25,260
20170901|2017-06-26 09:30,26,911.75,912.5,910.5,911,379
20170901|2017-06-26 10:00,26,910.75,911.75,910.25,910.5,332
20170901|2017-06-26 10:30,26,910.5,912,909.25,912,388
20170901|2017-06-26 11:00,26,912,912,909,910.25,187
20170901|2017-06-26 11:30,26,910.25,913.75,910,913.75,385
20170901|2017-06-26 12:00,26,913.75,916.75,913.5,913.75,567
20170901|2017-06-26 12:30,26,914.25,915.25,912.5,914,136
20170901|2017-06-26 13:00,26,914.25,914.75,911.25,912,610
20170901|2017-06-26 19:00,27,913.25,916,913.25,915.25,93
20170901|2017-06-26 19:30,27,915,916,915,915.75,24
20170901|2017-06-26 20:00,27,916,917,915.75,915.75,11
20170901|2017-06-26 20:30,27,915.5,916,915.5,916,14
20170901|2017-06-26 21:00,27,916.75,917.25,916.75,917.25,13
20170901|2017-06-26 21:30,27,917,917.25,916.25,917.25,9
20170901|2017-06-26 22:00,27,917.25,917.25,916.75,916.75,5
20170901|2017-06-26 22:30,27,916.25,916.25,916.25,916.25,3
20170901|2017-06-26 23:00,27,916,916,916,916,1
20170901|2017-06-26 23:30,27,916.5,916.5,916.5,916.5,6
20170901|2017-06-27 00:00,27,916.5,916.75,916.25,916.5,41
20170901|2017-06-27 00:30,27,917.25,917.25,916.25,916.25,2
20170901|2017-06-27 01:00,27,915.75,916.25,915.5,916,39
20170901|2017-06-27 01:30,27,916,918.25,916,917.75,139
20170901|2017-06-27 02:00,27,917.75,917.75,917.5,917.5,2
20170901|2017-06-27 02:30,27,917.75,917.75,917.75,917.75,1
20170901|2017-06-27 03:00,27,917.75,917.75,917.75,917.75,1
20170901|2017-06-27 03:30,27,917.75,918,917.25,917.75,96
20170901|2017-06-27 04:00,27,917.75,917.75,917.75,917.75,3
20170901|2017-06-27 04:30,27,917.5,921,917.5,920.75,169
20170901|2017-06-27 05:00,27,920.75,920.75,919.75,919.75,69
20170901|2017-06-27 05:30,27,919.5,920.25,919.5,919.75,33
20170901|2017-06-27 06:00,27,919.75,921.25,919.75,921.25,89
20170901|2017-06-27 06:30,27,921.5,922.75,920.5,921,116
20170901|2017-06-27 07:00,27,921,921.5,920.25,920.25,53
20170901|2017-06-27 07:30,27,920.25,920.75,920,920.25,261
20170901|2017-06-27 08:30,27,920.75,923.5,919.25,919.75,740
20170901|2017-06-27 09:00,27,920,921.5,919.25,920.5,274
20170901|2017-06-27 09:30,27,921,921.5,919.5,921.25,181
20170901|2017-06-27 10:00,27,921.5,922.25,920.75,920.75,146
20170901|2017-06-27 10:30,27,920.75,921.5,919.25,920,354
20170901|2017-06-27 11:00,27,920.5,920.75,919.75,920.25,111
20170901|2017-06-27 11:30,27,920.5,921,918.5,918.5,344
20170901|2017-06-27 12:00,27,918,920.25,918,918.25,171
20170901|2017-06-27 12:30,27,918.25,918.75,916,916.25,180
20170901|2017-06-27 13:00,27,916.25,918,915.75,916.75,405
20170901|2017-06-27 19:00,28,917.75,919.5,917.25,919.5,118
20170901|2017-06-27 19:30,28,919.5,919.5,919.5,919.5,3
20170901|2017-06-27 20:00,28,920,920,918,918.25,42
20170901|2017-06-27 21:00,28,918.75,918.75,918.25,918.25,8
20170901|2017-06-27 21:30,28,918.25,918.75,917.75,917.75,40
20170901|2017-06-27 22:00,28,918.5,918.5,918,918.5,35
20170901|2017-06-27 22:30,28,918.5,918.5,918,918.25,19
20170901|2017-06-27 23:00,28,918.5,918.5,918,918,19
20170901|2017-06-27 23:30,28,918,918.25,918,918.25,18
20170901|2017-06-28 00:00,28,918,918.75,918,918.75,4
20170901|2017-06-28 00:30,28,919,919.25,918.5,918.5,25
20170901|2017-06-28 01:00,28,918.5,919.5,917.75,917.75,163
20170901|2017-06-28 01:30,28,917.75,918.75,917.5,918.75,33
20170901|2017-06-28 02:00,28,918.5,918.5,918.25,918.25,15
20170901|2017-06-28 02:30,28,918.25,918.25,918.25,918.25,4
20170901|2017-06-28 03:00,28,918.25,918.25,918,918,6
20170901|2017-06-28 03:30,28,918.25,918.25,917.75,918,7
20170901|2017-06-28 04:00,28,917.75,917.75,917.25,917.75,297
20170901|2017-06-28 04:30,28,917.5,918.75,917.5,918.75,24
20170901|2017-06-28 05:00,28,919,919,918.75,918.75,15
20170901|2017-06-28 05:30,28,919,919,919,919,3
20170901|2017-06-28 06:00,28,919,919,918.25,918.25,22
20170901|2017-06-28 06:30,28,918,918.5,917.75,918.25,25
20170901|2017-06-28 07:00,28,918,918,917,917.25,32
20170901|2017-06-28 07:30,28,917.25,919,917.25,918.75,89
20170901|2017-06-28 08:30,28,919.5,922,917.25,921,500
20170901|2017-06-28 09:00,28,920.75,923.25,920.75,922,464
20170901|2017-06-28 09:30,28,922.25,923.25,921.5,922.25,316
20170901|2017-06-28 10:00,28,922,922,920.75,921.25,293
20170901|2017-06-28 10:30,28,920.75,921,918.5,920,223
20170901|2017-06-28 11:00,28,920.25,921.25,919,919.25,178
20170901|2017-06-28 11:30,28,919,919.75,917.75,918.5,208
20170901|2017-06-28 12:00,28,918.75,920.25,918.5,920.25,126
20170901|2017-06-28 12:30,28,919.75,922,919.25,920.75,347
20170901|2017-06-28 13:00,28,920.75,921,919.75,920,552
20170901|2017-06-28 19:00,29,920.75,922.25,920.75,921.75,165
20170901|2017-06-28 19:30,29,921.75,922,921.5,921.75,35
20170901|2017-06-28 20:00,29,922,923.25,921.75,922,109
20170901|2017-06-28 20:30,29,922.75,923.5,922.75,923,23
20170901|2017-06-28 21:00,29,923.25,923.5,923.25,923.25,9
20170901|2017-06-28 21:30,29,923.5,923.75,923.5,923.5,12
20170901|2017-06-28 22:00,29,923.75,925,923.75,924.25,103
20170901|2017-06-28 22:30,29,924.25,926.25,924.25,926.25,26
20170901|2017-06-28 23:00,29,926,926.5,926,926,36
20170901|2017-06-28 23:30,29,925.25,925.25,925,925,4
20170901|2017-06-29 00:00,29,925.25,925.25,925.25,925.25,3
20170901|2017-06-29 00:30,29,925.5,925.5,925,925,6
20170901|2017-06-29 01:00,29,925.25,925.25,925.25,925.25,1
20170901|2017-06-29 01:30,29,925.75,926.25,925,925.75,31
20170901|2017-06-29 02:00,29,925.5,925.5,925.25,925.25,6
20170901|2017-06-29 02:30,29,924.75,924.75,924.75,924.75,4
20170901|2017-06-29 03:00,29,924.5,924.5,924.5,924.5,2
20170901|2017-06-29 03:30,29,925,925.25,924.5,924.5,15
20170901|2017-06-29 04:00,29,925,925.5,925,925.25,29
20170901|2017-06-29 04:30,29,925.25,925.5,925.25,925.25,9
20170901|2017-06-29 05:00,29,925.75,925.75,925.75,925.75,1
20170901|2017-06-29 05:30,29,925.5,925.75,925.25,925.25,5
20170901|2017-06-29 06:00,29,926,926,926,926,7
20170901|2017-06-29 06:30,29,926,926.25,925.75,926.25,48
20170901|2017-06-29 07:00,29,926.5,926.5,925.75,925.75,78
20170901|2017-06-29 07:30,29,926.25,926.75,925.75,926.75,28
20170901|2017-06-29 08:30,29,926.75,934,926.75,931.75,1791
20170901|2017-06-29 09:00,29,931.75,931.75,925,926.25,511
20170901|2017-06-29 09:30,29,926.25,926.5,925,926.5,136
20170901|2017-06-29 10:00,29,926.75,927.5,924.5,926,500
20170901|2017-06-29 10:30,29,926.5,929.75,925.75,929.5,308
20170901|2017-06-29 11:00,29,929.5,930.25,928.5,928.75,242
20170901|2017-06-29 11:30,29,928.5,928.75,926.25,927.5,329
20170901|2017-06-29 12:00,29,927.25,928.25,925.25,925.25,209
20170901|2017-06-29 12:30,29,925.25,925.25,921.75,923.5,357
20170901|2017-06-29 13:00,29,923.5,924.5,922,922.25,459
20170901|2017-06-29 19:00,30,922.5,924,922.5,924,40
20170901|2017-06-29 19:30,30,923.75,924,923.5,924,52
20170901|2017-06-29 20:00,30,924,924.5,920.5,920.75,79
20170901|2017-06-29 20:30,30,920,921.75,919.75,921.75,148
20170901|2017-06-29 21:00,30,922.25,923.75,922.25,922.75,42
20170901|2017-06-29 21:30,30,922.5,924.5,922.5,924.5,24
20170901|2017-06-29 22:00,30,924.5,924.75,923.75,923.75,8
20170901|2017-06-29 22:30,30,924,925.25,924,925,20
20170901|2017-06-29 23:00,30,924.5,925.5,924.5,925.25,9
20170901|2017-06-29 23:30,30,924.75,925.25,924.25,925.25,18
20170901|2017-06-30 00:30,30,925.25,925.75,925,925,21
20170901|2017-06-30 01:00,30,924.75,925,923.75,923.75,17
20170901|2017-06-30 01:30,30,923.75,925.25,923.75,925.25,28
20170901|2017-06-30 02:00,30,925,926.25,924.25,925.75,126
20170901|2017-06-30 02:30,30,924.75,925.25,924.75,925.25,5
20170901|2017-06-30 03:00,30,926.5,928,926.5,927.5,22
20170901|2017-06-30 03:30,30,927.75,928.25,927.25,927.75,85
20170901|2017-06-30 04:00,30,927.5,927.75,927.25,927.25,26
20170901|2017-06-30 04:30,30,926.75,927.5,926.5,927.5,19
20170901|2017-06-30 05:00,30,927,927.5,927,927.25,5
20170901|2017-06-30 05:30,30,926.5,927.25,926.5,927.25,7
20170901|2017-06-30 06:00,30,927,927.5,926.75,927.25,24
20170901|2017-06-30 06:30,30,927.75,928.25,927.5,928.25,29
20170901|2017-06-30 07:00,30,927.75,927.75,926,927,70
20170901|2017-06-30 07:30,30,927.25,927.25,926.25,926.5,51
20170901|2017-06-30 08:30,30,926.5,930.5,926.25,928.5,1139
20170901|2017-06-30 09:00,30,928.5,929.75,928,928,445
20170901|2017-06-30 09:30,30,927.75,928.75,924.5,925.25,1086
20170901|2017-06-30 10:00,30,925,926,924.25,925.5,380
20170901|2017-06-30 10:30,30,925.5,926.5,921.5,923,484
20170901|2017-06-30 11:00,30,923.25,949.25,922.75,944,3524
20170901|2017-06-30 11:30,30,944.25,953.25,944.25,953,1714
20170901|2017-06-30 12:00,30,952.75,953.5,949.75,952.5,1235
20170901|2017-06-30 12:30,30,952.5,953.5,947.5,948,1600
20170901|2017-06-30 13:00,30,948,952.25,947.5,948,1589
20170901|2017-07-02 19:00,3,958,972.75,958,970.25,808
20170901|2017-07-02 19:30,3,970,970.25,966,966,164
20170901|2017-07-02 20:00,3,966.25,968,964.5,967.25,71
20170901|2017-07-02 20:30,3,968,968,965.25,966.75,58
20170901|2017-07-02 21:00,3,966.5,966.75,965.75,966,42
20170901|2017-07-02 21:30,3,966,966.5,966,966.5,27
20170901|2017-07-02 22:00,3,967,967.25,965,965.75,26
20170901|2017-07-02 22:30,3,965.75,965.75,965.25,965.75,79
20170901|2017-07-02 23:00,3,965.75,967,965.5,966.75,48
20170901|2017-07-02 23:30,3,966.5,966.5,965.5,966.5,30
20170901|2017-07-03 00:00,3,967.25,967.5,967,967.5,11
20170901|2017-07-03 00:30,3,967,967.75,966.75,967.5,15
20170901|2017-07-03 01:00,3,967.75,967.75,966.5,967,69
20170901|2017-07-03 01:30,3,967.75,967.75,967.25,967.5,78
20170901|2017-07-03 02:00,3,967.75,967.75,966.5,966.75,227
20170901|2017-07-03 02:30,3,966.75,967.75,966.75,967.25,36
20170901|2017-07-03 03:00,3,967.5,970,967.5,970,224
20170901|2017-07-03 03:30,3,969.5,969.75,967.75,969.25,74
20170901|2017-07-03 04:00,3,969.25,970.5,969.25,970.25,89
20170901|2017-07-03 04:30,3,970.25,971.25,969.75,971,140
20170901|2017-07-03 05:00,3,971,972,970.75,971.25,67
20170901|2017-07-03 05:30,3,971,972.5,969.5,971.75,59
20170901|2017-07-03 06:00,3,971,972.5,968.25,969.5,366
20170901|2017-07-03 06:30,3,969.25,970,967.75,969,86
20170901|2017-07-03 07:00,3,970.75,972,969,971.25,244
20170901|2017-07-03 07:30,3,971.5,972,971,971.75,158
20170901|2017-07-03 08:30,3,972,975,967.75,969,4046
20170901|2017-07-03 09:00,3,969,972.75,968,972.25,913
20170901|2017-07-03 09:30,3,972,973.75,970.75,972.25,744
20170901|2017-07-03 10:00,3,972,978,971.75,976.75,1178
20170901|2017-07-03 10:30,3,976.75,984.5,976.75,978.25,1714
20170901|2017-07-03 11:00,3,978.25,983.75,969.75,971.5,1344
20170901|2017-07-03 11:30,3,972.5,975,968.25,973.75,2043
20170901|2017-07-03 12:00,3,973.75,974.5,971.75,973.5,189
20170901|2017-07-05 08:30,5,980.5,990.5,979.75,982.5,2932
20170901|2017-07-05 09:00,5,982.5,989,982.25,983.75,3159
20170901|2017-07-05 09:30,5,983.5,986.25,978.5,980.25,1308
20170901|2017-07-05 10:00,5,980.75,985.75,980.25,985.75,642
20170901|2017-07-05 10:30,5,986,987,973.5,981.25,1367
20170901|2017-07-05 11:00,5,981,983.75,979.5,981,595
20170901|2017-07-05 11:30,5,981.5,983,980.5,982,439
20170901|2017-07-05 12:00,5,982.5,985,981.5,984.25,333
20170901|2017-07-05 12:30,5,984.5,985.25,983.25,983.5,396
20170901|2017-07-05 13:00,5,984,988,982.25,987.5,1303
20170901|2017-07-05 19:00,6,988,988.75,985,988,317
20170901|2017-07-05 19:30,6,988,989,986.75,987.5,83
20170901|2017-07-05 20:00,6,986.5,988,983.75,985,142
20170901|2017-07-05 20:30,6,985.5,987,984.25,984.25,93
20170901|2017-07-05 21:00,6,983.25,983.5,978,979,104
20170901|2017-07-05 21:30,6,980,984.5,980,984.5,28
20170901|2017-07-05 22:00,6,984,985,983.25,985,44
20170901|2017-07-05 22:30,6,985.5,985.5,983,983,13
20170901|2017-07-05 23:00,6,983.5,983.5,982.5,983,6
20170901|2017-07-05 23:30,6,983.75,983.75,983.75,983.75,4
20170901|2017-07-06 00:00,6,983.75,984.25,983.5,984.25,8
20170901|2017-07-06 00:30,6,984.5,984.5,983,983.75,20
20170901|2017-07-06 01:00,6,984,984,983.25,983.25,29
20170901|2017-07-06 01:30,6,983.25,983.75,982.75,982.75,23
20170901|2017-07-06 02:00,6,982.25,983.25,982.25,983.25,5
20170901|2017-07-06 02:30,6,983,983,980.5,981.25,98
20170901|2017-07-06 03:00,6,981,983.25,981,982,61
20170901|2017-07-06 03:30,6,981,982,980,981.5,284
20170901|2017-07-06 04:00,6,979.75,980.75,979.75,980.5,132
20170901|2017-07-06 04:30,6,980,980.25,979.75,980.25,51
20170901|2017-07-06 05:00,6,980.25,982.25,980,981.75,25
20170901|2017-07-06 05:30,6,981.75,983,980,983,215
20170901|2017-07-06 06:00,6,983,983.25,981,981.75,15
20170901|2017-07-06 06:30,6,982,984.5,981.5,982,106
20170901|2017-07-06 07:00,6,982,982.75,981.5,982.25,81
20170901|2017-07-06 07:30,6,982.25,983,981,981.75,62
20170901|2017-07-06 08:30,6,979.5,988.5,979.5,985.5,1126
20170901|2017-07-06 09:00,6,985.25,988.25,985,987.5,726
20170901|2017-07-06 09:30,6,987.25,987.25,983.5,985,676
20170901|2017-07-06 10:00,6,985.25,986.5,983.75,984.25,411
20170901|2017-07-06 10:30,6,984,987.75,984,984.75,761
20170901|2017-07-06 11:00,6,984.75,990.5,983.25,988.25,429
20170901|2017-07-06 11:30,6,988,992.25,987,989.5,720
20170901|2017-07-06 12:00,6,989.75,990.25,987.25,989,422
20170901|2017-07-06 12:30,6,988.5,990.5,986,986.5,648
20170901|2017-07-06 13:00,6,986.25,991.75,985.5,989.75,623
20170901|2017-07-06 19:00,7,990.25,991,988.75,990.75,172
20170901|2017-07-06 19:30,7,990.25,993.25,990.25,993.25,97
20170901|2017-07-06 20:00,7,993,993.75,992.25,993.5,115
20170901|2017-07-06 20:30,7,993.5,994,993,993.75,91
20170901|2017-07-06 21:00,7,993.75,994.25,993,994,36
20170901|2017-07-06 21:30,7,993.75,994,993.75,994,18
20170901|2017-07-06 22:00,7,993.75,994,991.75,992.25,106
20170901|2017-07-06 22:30,7,992.5,993,992.5,992.75,11
20170901|2017-07-06 23:00,7,992.75,993,992.5,992.75,34
20170901|2017-07-06 23:30,7,992.75,992.75,992.5,992.75,29
20170901|2017-07-07 00:00,7,992,992.5,992,992.25,19
20170901|2017-07-07 00:30,7,991.5,992,990.75,991.75,54
20170901|2017-07-07 01:00,7,991.75,991.75,990.75,991,98
20170901|2017-07-07 01:30,7,990.75,991.75,990.75,991.75,56
20170901|2017-07-07 02:00,7,990,990.5,989,990.5,7
20170901|2017-07-07 02:30,7,990.5,991,988.75,988.75,35
20170901|2017-07-07 03:00,7,989.5,990.5,989.5,990.5,8
20170901|2017-07-07 03:30,7,990.5,990.75,989.25,989.25,11
20170901|2017-07-07 04:00,7,988.75,989,988.75,989,12
20170901|2017-07-07 04:30,7,989,989.75,988.25,989.75,14
20170901|2017-07-07 05:00,7,989.5,989.5,988,988,31
20170901|2017-07-07 05:30,7,988,989,988,988.25,63
20170901|2017-07-07 06:00,7,988.5,988.75,988,988.75,10
20170901|2017-07-07 06:30,7,989.5,991.25,989.5,991,137
20170901|2017-07-07 07:00,7,991.25,995,991.25,993.5,241
20170901|2017-07-07 07:30,7,993.75,995.25,993.5,994,70
20170901|2017-07-07 08:30,7,994.25,1003.25,994.25,1001.25,1384
20170901|2017-07-07 09:00,7,1001.25,1003.5,998.75,1000,711
20170901|2017-07-07 09:30,7,1000.25,1001.5,999,999.75,451
20170901|2017-07-07 10:00,7,999.75,1004.75,999.5,1003.75,1034
20170901|2017-07-07 10:30,7,1004,1008.75,1003.5,1008,1032
20170901|2017-07-07 11:00,7,1008.25,1008.25,1003.75,1004.75,699
20170901|2017-07-07 11:30,7,1005.25,1006,1001.75,1003,730
20170901|2017-07-07 12:00,7,1003,1005,1001.25,1004.25,847
20170901|2017-07-07 12:30,7,1004.5,1006,1003.5,1004.75,887
20170901|2017-07-07 13:00,7,1004.75,1007,1001.75,1003.25,1428
20170901|2017-07-09 19:00,10,1015,1028.25,1015,1024,823
20170901|2017-07-09 19:30,10,1025,1026.75,1024.5,1025,112
20170901|2017-07-09 20:00,10,1024,1026,1023,1023.25,183
20170901|2017-07-09 20:30,10,1024,1024,1023.25,1023.75,95
20170901|2017-07-09 21:00,10,1024.75,1025,1024.25,1024.25,49
20170901|2017-07-09 21:30,10,1025,1026.25,1024.25,1026,53
20170901|2017-07-09 22:00,10,1026.25,1026.5,1025,1026,93
20170901|2017-07-09 22:30,10,1026.25,1026.25,1025.75,1026,15
20170901|2017-07-09 23:00,10,1025.75,1025.75,1025.25,1025.25,7
20170901|2017-07-09 23:30,10,1025,1025.25,1024.75,1024.75,25
20170901|2017-07-10 00:00,10,1025.25,1025.75,1025,1025.5,30
20170901|2017-07-10 00:30,10,1026.75,1029.25,1026.75,1027.5,204
20170901|2017-07-10 01:00,10,1027,1027,1025.5,1026,238
20170901|2017-07-10 01:30,10,1026.25,1026.25,1025,1025,83
20170901|2017-07-10 02:00,10,1025.25,1027.25,1025,1027,78
20170901|2017-07-10 02:30,10,1027.25,1030.25,1027.25,1029.25,55
20170901|2017-07-10 03:00,10,1028.75,1029.75,1028.5,1028.75,19
20170901|2017-07-10 03:30,10,1029.25,1030.75,1029.25,1030.5,63
20170901|2017-07-10 04:00,10,1030.5,1030.75,1029,1029,89
20170901|2017-07-10 04:30,10,1028.5,1029,1027.5,1028.5,59
20170901|2017-07-10 05:00,10,1028.25,1029.5,1027.25,1027.5,174
20170901|2017-07-10 05:30,10,1027.25,1028.5,1026.25,1026.5,118
20170901|2017-07-10 06:00,10,1026.25,1026.5,1025.75,1025.75,96
20170901|2017-07-10 06:30,10,1026.25,1026.25,1022,1022.75,153
20170901|2017-07-10 07:00,10,1023,1024.75,1022.75,1024.75,153
20170901|2017-07-10 07:30,10,1024.5,1026.5,1024.25,1025.25,78
20170901|2017-07-10 08:30,10,1025,1028.5,1022,1024.5,1563
20170901|2017-07-10 09:00,10,1024.25,1029.5,1024.25,1027.75,956
20170901|2017-07-10 09:30,10,1028.75,1030,1026.25,1029.75,467
20170901|2017-07-10 10:00,10,1029.5,1030.5,1026.25,1027.5,764
20170901|2017-07-10 10:30,10,1027.75,1030.5,1027,1028,829
20170901|2017-07-10 11:00,10,1027.75,1030,1027.25,1030,930
20170901|2017-07-10 11:30,10,1030,1034.5,1030,1033,967
20170901|2017-07-10 12:00,10,1033.25,1034,1028,1030.75,993
20170901|2017-07-10 12:30,10,1031,1031.25,1028.5,1030.75,400
20170901|2017-07-10 13:00,10,1031,1031.75,1029,1030.25,1019
20170901|2017-07-10 19:00,11,1032,1037.5,1031.75,1034.5,318
20170901|2017-07-10 19:30,11,1034.75,1037.25,1034.25,1035.75,117
20170901|2017-07-10 20:00,11,1035,1037.25,1034.75,1037.25,34
20170901|2017-07-10 20:30,11,1036.5,1036.75,1035,1035,117
20170901|2017-07-10 21:00,11,1034.75,1035.5,1034,1034.5,42
20170901|2017-07-10 21:30,11,1034.75,1034.75,1034,1034.75,36
20170901|2017-07-10 22:00,11,1034.25,1034.5,1031,1031,154
20170901|2017-07-10 22:30,11,1031.5,1031.5,1030.25,1030.25,30
20170901|2017-07-10 23:00,11,1030,1031.75,1029.25,1031.75,48
20170901|2017-07-10 23:30,11,1031,1031,1029,1029,41
20170901|2017-07-11 00:00,11,1030.25,1030.25,1029,1029.25,16
20170901|2017-07-11 00:30,11,1029.25,1029.25,1019,1020.25,255
20170901|2017-07-11 01:00,11,1019.25,1025,1019,1024.5,87
20170901|2017-07-11 01:30,11,1024.25,1029,1024.25,1028,184
20170901|2017-07-11 02:00,11,1028,1028,1026.75,1026.75,66
20170901|2017-07-11 02:30,11,1026.75,1028.5,1026.5,1026.5,29
20170901|2017-07-11 03:00,11,1026,1026,1023,1023.5,222
20170901|2017-07-11 03:30,11,1023.5,1023.75,1022,1023,140
20170901|2017-07-11 04:00,11,1023,1024,1023,1023,29
20170901|2017-07-11 04:30,11,1023.5,1023.75,1021.75,1021.75,31
20170901|2017-07-11 05:00,11,1021.75,1022,1020.75,1021.25,139
20170901|2017-07-11 05:30,11,1021.25,1022.5,1018.75,1019.5,233
20170901|2017-07-11 06:00,11,1019.5,1020.25,1013.25,1017.25,372
20170901|2017-07-11 06:30,11,1017.75,1018.75,1014.5,1014.75,351
20170901|2017-07-11 07:00,11,1014.75,1024.25,1014.5,1020.25,361
20170901|2017-07-11 07:30,11,1020.5,1020.5,1019,1019.25,39
20170901|2017-07-11 08:30,11,1021,1026,1020.75,1024.5,845
20170901|2017-07-11 09:00,11,1025,1025.75,1022,1025.5,483
20170901|2017-07-11 09:30,11,1025.25,1030.25,1025.25,1029,653
20170901|2017-07-11 10:00,11,1028.75,1032,1028.5,1031.75,604
20170901|2017-07-11 10:30,11,1031.5,1032.5,1028.25,1030,388
20170901|2017-07-11 11:00,11,1029.75,1031.5,1027,1029.25,438
20170901|2017-07-11 11:30,11,1029.25,1034,1028,1033.5,738
20170901|2017-07-11 12:00,11,1033.5,1034.5,1032.25,1033.25,545
20170901|2017-07-11 12:30,11,1033.5,1035.5,1032.25,1033,538
20170901|2017-07-11 13:00,11,1033.25,1034.75,1032,1032.75,563
20170901|2017-07-11 19:00,12,1031,1033.25,1030.5,1033,108
20170901|2017-07-11 19:30,12,1032.5,1033,1032.25,1032.5,17
20170901|2017-07-11 20:00,12,1032,1032,1028.75,1030.5,162
20170901|2017-07-11 20:30,12,1030.5,1030.75,1029.5,1030.75,73
20170901|2017-07-11 21:00,12,1031,1032,1029,1030,56
20170901|2017-07-11 21:30,12,1030,1030.25,1029,1030.25,47
20170901|2017-07-11 22:00,12,1030,1030.5,1030,1030.25,7
20170901|2017-07-11 22:30,12,1030,1030.75,1029.75,1030.5,31
20170901|2017-07-11 23:00,12,1030.75,1030.75,1030,1030,19
20170901|2017-07-11 23:30,12,1030,1030,1029.75,1029.75,5
20170901|2017-07-12 00:00,12,1030.25,1030.25,1030.25,1030.25,3
20170901|2017-07-12 00:30,12,1030,1030.25,1028.5,1028.5,86
20170901|2017-07-12 01:00,12,1028.25,1029.5,1027.75,1029.5,78
20170901|2017-07-12 01:30,12,1029,1029.25,1028.5,1028.5,33
20170901|2017-07-12 02:00,12,1029,1029,1029,1029,2
20170901|2017-07-12 02:30,12,1029.25,1029.25,1025.5,1025.5,65
20170901|2017-07-12 03:00,12,1027.75,1027.75,1026.75,1027.75,14
20170901|2017-07-12 03:30,12,1028,1028.75,1026.5,1026.5,20
20170901|2017-07-12 04:00,12,1026.5,1027.5,1025.25,1027.25,38
20170901|2017-07-12 04:30,12,1028,1028,1024.75,1024.75,41
20170901|2017-07-12 05:00,12,1025.75,1026,1025.25,1026,20
20170901|2017-07-12 05:30,12,1026.25,1026.5,1023,1023,95
20170901|2017-07-12 06:00,12,1024.5,1024.75,1022.75,1024.5,144
20170901|2017-07-12 06:30,12,1023.75,1023.75,1022.75,1023,38
20170901|2017-07-12 07:00,12,1022.5,1025.25,1021,1025.25,111
20170901|2017-07-12 07:30,12,1025,1026.75,1025,1025.5,64
20170901|2017-07-12 08:30,12,1028,1029,1022.5,1028.75,1220
20170901|2017-07-12 09:00,12,1029,1030.5,1024.5,1027.75,566
20170901|2017-07-12 09:30,12,1028.25,1029.5,1027.75,1029.25,280
20170901|2017-07-12 10:00,12,1029.25,1030.75,1027,1028.25,340
20170901|2017-07-12 10:30,12,1027.75,1029.25,1026,1028.5,622
20170901|2017-07-12 11:00,12,1029.5,1035.75,1021.25,1033,1153
20170901|2017-07-12 11:30,12,1033.25,1034.75,1015.5,1020.25,1529
20170901|2017-07-12 12:00,12,1020.25,1022.25,1017.75,1020,522
20170901|2017-07-12 12:30,12,1019.25,1025.25,1019.25,1024.5,562
20170901|2017-07-12 13:00,12,1025.25,1027.25,1023.5,1026.5,1301
20170901|2017-07-12 19:00,13,1019.75,1019.75,1010,1014.75,477
20170901|2017-07-12 19:30,13,1015,1015.5,1010.5,1011.25,156
20170901|2017-07-12 20:00,13,1011,1011.75,1008.5,1009.25,323
20170901|2017-07-12 20:30,13,1008.75,1010,1008.75,1009.75,70
20170901|2017-07-12 21:00,13,1010,1010,1008.75,1009,31
20170901|2017-07-12 21:30,13,1009.25,1009.5,1006,1007.25,145
20170901|2017-07-12 22:00,13,1007.25,1007.5,1006.5,1007.25,48
20170901|2017-07-12 22:30,13,1007,1007.5,1006.5,1007.5,12
20170901|2017-07-12 23:00,13,1007.5,1009.5,1007.5,1008.25,40
20170901|2017-07-12 23:30,13,1008.75,1010.75,1008.75,1010.75,40
20170901|2017-07-13 00:00,13,1010.25,1010.25,1009.5,1010,11
20170901|2017-07-13 00:30,13,1010,1010.25,1006.25,1006.5,97
20170901|2017-07-13 01:00,13,1006.5,1007.5,1006.25,1007,77
20170901|2017-07-13 01:30,13,1008.25,1010.25,1008.25,1008.75,101
20170901|2017-07-13 02:00,13,1009.5,1011.75,1009.25,1009.25,24
20170901|2017-07-13 02:30,13,1009,1009.5,1008.75,1008.75,17
20170901|2017-07-13 03:00,13,1008.75,1009.25,1008.75,1008.75,10
20170901|2017-07-13 04:00,13,1010,1010,1008.5,1008.5,32
20170901|2017-07-13 04:30,13,1008.5,1008.5,1007,1007,126
20170901|2017-07-13 05:00,13,1007,1007,1005,1006,40
20170901|2017-07-13 05:30,13,1006.25,1006.75,1006,1006,83
20170901|2017-07-13 06:00,13,1005.75,1005.75,1005,1005.25,24
20170901|2017-07-13 06:30,13,1005,1005.75,1005,1005,56
20170901|2017-07-13 07:00,13,1005,1007,1002.75,1003.25,203
20170901|2017-07-13 07:30,13,1003.5,1004.25,1000.75,1001,242
20170901|2017-07-13 08:30,13,1002.25,1003.5,996.5,1003,2050
20170901|2017-07-13 09:00,13,1003,1005,999,999,738
20170901|2017-07-13 09:30,13,999.25,1000.25,996.25,998,593
20170901|2017-07-13 10:00,13,998.5,999.25,994.75,995.75,381
20170901|2017-07-13 10:30,13,995.75,1001.75,995.25,1001.75,345
20170901|2017-07-13 11:00,13,1001.75,1001.75,992.25,993.25,796
20170901|2017-07-13 11:30,13,993.25,993.25,985.5,987,982
20170901|2017-07-13 12:00,13,987,988.25,984.5,987.5,561
20170901|2017-07-13 12:30,13,987.25,987.25,980.75,984.75,831
20170901|2017-07-13 13:00,13,984.75,985.25,978,979.25,1503
20170901|2017-07-13 19:00,14,978.25,979,975.5,978.75,127
20170901|2017-07-13 19:30,14,978.75,979.75,977.5,979.5,168
20170901|2017-07-13 20:00,14,980.25,981.5,978,978,83
20170901|2017-07-13 20:30,14,977.75,979.75,976.5,979.75,38
20170901|2017-07-13 21:00,14,980.25,980.5,976,976.5,61
20170901|2017-07-13 21:30,14,978,980.25,977.75,979,122
20170901|2017-07-13 22:00,14,979,979.75,979,979.75,47
20170901|2017-07-13 22:30,14,979.25,979.75,979.25,979.75,27
20170901|2017-07-13 23:00,14,979.5,980,979.5,979.5,11
20170901|2017-07-13 23:30,14,980.5,981.5,980.25,980.5,28
20170901|2017-07-14 00:00,14,980.75,981,980.5,980.75,27
20170901|2017-07-14 00:30,14,981,982,980.25,981.25,31
20170901|2017-07-14 01:00,14,981.25,982.25,981.25,981.5,42
20170901|2017-07-14 01:30,14,981.75,982.75,981.75,982.75,52
20170901|2017-07-14 02:00,14,983.25,983.5,983.25,983.25,7
20170901|2017-07-14 02:30,14,983.25,983.25,982.5,983,17
20170901|2017-07-14 03:00,14,983,983.25,982.75,983.25,18
20170901|2017-07-14 03:30,14,983.5,984,983.5,983.75,20
20170901|2017-07-14 04:00,14,983.5,984,983.5,983.75,51
20170901|2017-07-14 04:30,14,984,984.25,982.75,983,311
20170901|2017-07-14 05:00,14,982.75,986,981.25,986,696
20170901|2017-07-14 05:30,14,986.25,987.75,986,986.5,119
20170901|2017-07-14 06:00,14,986,988,986,987,105
20170901|2017-07-14 06:30,14,987.25,987.5,985.25,986,75
20170901|2017-07-14 07:00,14,985.5,986.5,984.5,986.25,165
20170901|2017-07-14 07:30,14,986.5,986.5,984.5,985.5,90
20170901|2017-07-14 08:30,14,986,991.75,984,990.25,1338
20170901|2017-07-14 09:00,14,990.5,993.75,988.25,993.25,763
20170901|2017-07-14 09:30,14,994.25,994.75,991,994.5,575
20170901|2017-07-14 10:00,14,994.75,995.5,991.25,993.25,407
20170901|2017-07-14 10:30,14,993,994,990.25,994,453
20170901|2017-07-14 11:00,14,993.75,994,989.5,990.75,467
20170901|2017-07-14 11:30,14,991.25,992.75,988.25,990.75,563
20170901|2017-07-14 12:00,14,991.5,993.25,989.75,989.75,184
20170901|2017-07-14 12:30,14,989.75,991.5,988.5,989.75,335
20170901|2017-07-14 13:00,14,989.75,994.5,989.25,993.75,1007
20170901|2017-07-16 19:00,17,993.5,993.5,985.5,987.5,398
20170901|2017-07-16 19:30,17,987.5,989,985.25,988.25,122
20170901|2017-07-16 20:00,17,988.5,990,987,987.75,163
20170901|2017-07-16 20:30,17,987.5,988,986.75,988,49
20170901|2017-07-16 21:00,17,988.25,988.5,987.5,988,77
20170901|2017-07-16 21:30,17,988,989.25,988,989.25,72
20170901|2017-07-16 22:00,17,988.75,990.5,988.75,990.5,21
20170901|2017-07-16 22:30,17,989.5,989.5,989,989,5
20170901|2017-07-16 23:00,17,989.25,989.25,988.75,989,6
20170901|2017-07-16 23:30,17,988.5,989.25,988.5,989.25,9
20170901|2017-07-17 00:00,17,988.75,989,988.75,989,4
20170901|2017-07-17 00:30,17,989.5,989.5,987.75,988,36
20170901|2017-07-17 01:00,17,987.5,987.75,986.5,987.25,75
20170901|2017-07-17 01:30,17,987,987.75,986.5,987.75,146
20170901|2017-07-17 02:00,17,987.5,987.5,986.75,986.75,14
20170901|2017-07-17 02:30,17,986.75,987.75,986.75,987,7
20170901|2017-07-17 03:00,17,986.75,989.75,986.75,988.75,68
20170901|2017-07-17 03:30,17,989,989.75,987.75,987.75,25
20170901|2017-07-17 04:00,17,988.5,989,988.25,988.25,12
20170901|2017-07-17 04:30,17,988,990.75,988,990.5,143
20170901|2017-07-17 05:00,17,990.75,992.25,990.5,992.25,31
20170901|2017-07-17 05:30,17,992.25,992.75,991,992,42
20170901|2017-07-17 06:00,17,991.5,998.75,991.5,997.25,101
20170901|2017-07-17 06:30,17,995.75,996.75,994,996.75,163
20170901|2017-07-17 07:00,17,996.75,998.5,995,995.75,74
20170901|2017-07-17 07:30,17,996,997.25,996,996.5,79
20170901|2017-07-17 08:30,17,996.5,998.25,988.75,993.5,1143
20170901|2017-07-17 09:00,17,993.25,993.25,989.25,991,424
20170901|2017-07-17 09:30,17,991.75,994.75,990.5,993.75,253
20170901|2017-07-17 10:00,17,994.25,997.25,993.25,997,446
20170901|2017-07-17 10:30,17,997,998.25,995.25,997.5,484
20170901|2017-07-17 11:00,17,997.5,998.75,991.75,994,839
20170901|2017-07-17 11:30,17,994,994,989.5,991.75,385
20170901|2017-07-17 12:00,17,992,992,986,987.25,386
20170901|2017-07-17 12:30,17,987.5,988.5,986.75,987.5,275
20170901|2017-07-17 13:00,17,987.5,990,987.25,989.5,545
20170901|2017-07-17 19:00,18,1001.25,1002.5,997.75,1001.5,301
20170901|2017-07-17 19:30,18,1001,1004.25,1001,1001.25,224
20170901|2017-07-17 20:00,18,1001,1001,997.75,998.25,73
20170901|2017-07-17 20:30,18,997.75,999.25,997.75,998.25,41
20170901|2017-07-17 21:00,18,998.75,999.5,996.25,997,64
20170901|2017-07-17 21:30,18,997.5,999.25,997,997.5,78
20170901|2017-07-17 22:00,18,996.5,997.25,996,996,61
20170901|2017-07-17 22:30,18,996.5,996.75,996.25,996.25,24
20170901|2017-07-17 23:00,18,996.5,997.75,996.5,997,11
20170901|2017-07-17 23:30,18,996.5,996.5,996.25,996.5,5
20170901|2017-07-18 00:00,18,996.25,997,996.25,996.25,15
20170901|2017-07-18 00:30,18,995.5,995.5,991.5,991.5,129
20170901|2017-07-18 01:00,18,991.5,993.75,991,993.75,36
20170901|2017-07-18 01:30,18,993,994.75,991.75,994.75,84
20170901|2017-07-18 02:00,18,995,995.25,994,994.25,50
20170901|2017-07-18 02:30,18,994.75,995.5,994.75,995.5,28
20170901|2017-07-18 03:00,18,995.5,998.25,995.5,998.25,47
20170901|2017-07-18 03:30,18,999.25,999.25,997.25,997.75,26
20170901|2017-07-18 04:00,18,997.5,998.5,997,998.5,16
20170901|2017-07-18 04:30,18,998.5,1000.5,997.75,1000.25,97
20170901|2017-07-18 05:00,18,1000,1004,999.5,1004,251
20170901|2017-07-18 05:30,18,1003.75,1003.75,1001.75,1003,48
20170901|2017-07-18 06:00,18,1002.75,1006.5,1002.5,1004,108
20170901|2017-07-18 06:30,18,1004,1004.5,1002.75,1003.25,162
20170901|2017-07-18 07:00,18,1003.5,1005.75,1002.75,1003,235
20170901|2017-07-18 07:30,18,1003,1003.75,1002.25,1003.25,55
20170901|2017-07-18 08:30,18,1004.25,1008.25,1003.5,1005.25,1000
20170901|2017-07-18 09:00,18,1005.25,1008,1004.5,1005,488
20170901|2017-07-18 09:30,18,1005,1006.5,1003,1006.25,435
20170901|2017-07-18 10:00,18,1006.25,1006.5,1004,1006.25,468
20170901|2017-07-18 10:30,18,1006.5,1007.5,1002,1002.25,545
20170901|2017-07-18 11:00,18,1002.25,1003.75,994.5,996,1116
20170901|2017-07-18 11:30,18,996,998,990.25,995.25,1017
20170901|2017-07-18 12:00,18,995.25,997.75,993,995,375
20170901|2017-07-18 12:30,18,994.75,995.5,991.5,995.5,330
20170901|2017-07-18 13:00,18,995,996,992.75,994,824
20170901|2017-07-18 19:00,19,995,996.25,989,994.75,191
20170901|2017-07-18 19:30,19,993,995,993,995,22
20170901|2017-07-18 20:00,19,995.5,999.25,995.5,996.5,150
20170901|2017-07-18 20:30,19,996.75,997.25,995.75,995.75,24
20170901|2017-07-18 21:00,19,995.5,995.5,992.5,993.25,31
20170901|2017-07-18 21:30,19,993.5,993.5,990.25,991,73
20170901|2017-07-18 22:00,19,992,993.25,991.75,993,13
20170901|2017-07-18 22:30,19,993.5,993.75,993.25,993.75,18
20170901|2017-07-18 23:00,19,993.5,993.5,992.75,992.75,15
20170901|2017-07-18 23:30,19,992.75,992.75,991.25,991.25,10
20170901|2017-07-19 00:00,19,992.75,992.75,992.75,992.75,1
20170901|2017-07-19 00:30,19,993.5,993.5,993.25,993.25,17
20170901|2017-07-19 01:00,19,993.5,996,993.5,996,12
20170901|2017-07-19 01:30,19,995.25,995.75,994.25,995,145
20170901|2017-07-19 02:00,19,996,998.5,995.75,997,40
20170901|2017-07-19 02:30,19,998,998.5,998,998.5,10
20170901|2017-07-19 03:00,19,997.75,997.75,996.25,996.75,29
20170901|2017-07-19 03:30,19,997.25,998,997.25,997.75,33
20170901|2017-07-19 04:00,19,998.25,999.75,998.25,999.5,43
20170901|2017-07-19 04:30,19,999.5,999.75,998.75,999,13
20170901|2017-07-19 05:00,19,998.5,998.75,998.5,998.5,12
20170901|2017-07-19 05:30,19,998.75,999,998.5,998.5,13
20170901|2017-07-19 06:00,19,998.25,998.25,994.5,994.75,36
20170901|2017-07-19 06:30,19,994.25,996.5,994.25,996.25,31
20170901|2017-07-19 07:00,19,996.75,996.75,993.75,996,108
20170901|2017-07-19 07:30,19,996,996.75,995.75,996.75,28
20170901|2017-07-19 08:30,19,997.75,1004.5,997.75,1002.75,1285
20170901|2017-07-19 09:00,19,1003,1007.5,1002.5,1006.25,462
20170901|2017-07-19 09:30,19,1007,1008.75,1003.75,1004.5,596
20170901|2017-07-19 10:00,19,1004.75,1007,1004,1005.75,470
20170901|2017-07-19 10:30,19,1005.75,1006.5,999.5,1003,672
20170901|2017-07-19 11:00,19,1003.25,1005,1001.25,1002.25,345
20170901|2017-07-19 11:30,19,1002.75,1005.5,1000.5,1003,418
20170901|2017-07-19 12:00,19,1003.5,1004.25,1002.5,1002.5,219
20170901|2017-07-19 12:30,19,1002.75,1003,1000,1002.5,534
20170901|2017-07-19 13:00,19,1001.75,1005,1001,1003.25,813
20170901|2017-07-19 19:00,20,1003,1007.75,1003,1006.75,265
20170901|2017-07-19 19:30,20,1006.5,1006.5,1004.25,1005.75,236
20170901|2017-07-19 20:00,20,1005.5,1006,1002.75,1005.75,238
20170901|2017-07-19 20:30,20,1005.25,1005.25,1001.25,1002.75,51
20170901|2017-07-19 21:00,20,1003.5,1003.75,1002.25,1002.25,35
20170901|2017-07-19 21:30,20,1003.25,1003.25,1000.25,1000.5,27
20170901|2017-07-19 22:00,20,1000.25,1000.5,1000.25,1000.5,26
20170901|2017-07-19 22:30,20,1000.25,1000.25,999.75,999.75,13
20170901|2017-07-19 23:00,20,1000.75,1002.25,1000.75,1001.75,37
20170901|2017-07-19 23:30,20,1002,1002,1002,1002,6
20170901|2017-07-20 00:00,20,1002.75,1003,1002.75,1002.75,5
20170901|2017-07-20 00:30,20,1002.25,1002.25,1000.75,1000.75,12
20170901|2017-07-20 01:00,20,1000,1000,999.5,1000,7
20170901|2017-07-20 01:30,20,1000.25,1002.5,1000.25,1002.25,97
20170901|2017-07-20 02:00,20,1002.25,1004.75,1002.25,1004.5,75
20170901|2017-07-20 02:30,20,1004.5,1005.25,1004.5,1004.5,20
20170901|2017-07-20 03:00,20,1005.5,1006.5,1004.75,1006.25,65
20170901|2017-07-20 03:30,20,1006,1006,1004.75,1005.25,19
20170901|2017-07-20 04:00,20,1005.5,1007.75,1004.75,1007.75,51
20170901|2017-07-20 04:30,20,1007.75,1009,1006.75,1008.75,69
20170901|2017-07-20 05:00,20,1009,1012.5,1009,1011.5,402
20170901|2017-07-20 05:30,20,1011.25,1011.5,1010.5,1011,82
20170901|2017-07-20 06:00,20,1010.75,1013.25,1010.5,1012,172
20170901|2017-07-20 06:30,20,1011.5,1012.75,1010.25,1010.5,142
20170901|2017-07-20 07:00,20,1010.75,1011.5,1009.5,1011.25,137
20170901|2017-07-20 07:30,20,1011.25,1012.25,1010.5,1011.75,146
20170901|2017-07-20 08:30,20,1013,1014.25,1008.75,1011.75,1373
20170901|2017-07-20 09:00,20,1012,1018,1011,1015.75,815
20170901|2017-07-20 09:30,20,1016.25,1017.75,1015.25,1017.5,752
20170901|2017-07-20 10:00,20,1017.5,1017.5,1013.25,1016,639
20170901|2017-07-20 10:30,20,1015.75,1018,1015.25,1016.75,592
20170901|2017-07-20 11:00,20,1016.75,1022.25,1016.25,1018.5,825
20170901|2017-07-20 11:30,20,1019,1020.5,1017.75,1018,618
20170901|2017-07-20 12:00,20,1018,1018.5,1016.75,1018.25,295
20170901|2017-07-20 12:30,20,1018.25,1020.25,1018.25,1018.5,674
20170901|2017-07-20 13:00,20,1018.5,1019.75,1016.5,1018,1258
20170901|2017-07-20 19:00,21,1016,1018,1014.5,1017,250
20170901|2017-07-20 19:30,21,1016.5,1018.25,1016.25,1018,63
20170901|2017-07-20 20:00,21,1017.25,1017.25,1013.75,1013.75,103
20170901|2017-07-20 20:30,21,1013.5,1014.75,1013.5,1014.5,107
20170901|2017-07-20 21:00,21,1014.75,1015.75,1014.75,1015.75,12
20170901|2017-07-20 21:30,21,1015.5,1015.5,1011.75,1012,73
20170901|2017-07-20 22:00,21,1012.5,1014,1012.5,1013.75,71
20170901|2017-07-20 22:30,21,1012.75,1012.75,1012,1012.25,17
20170901|2017-07-20 23:00,21,1012.25,1012.5,1011.75,1011.75,6
20170901|2017-07-20 23:30,21,1012.25,1012.25,1012.25,1012.25,2
20170901|2017-07-21 00:00,21,1012,1012.5,1012,1012,17
20170901|2017-07-21 00:30,21,1012.25,1012.25,1011.5,1011.5,19
20170901|2017-07-21 01:00,21,1012.25,1014,1012,1014,38
20170901|2017-07-21 01:30,21,1014,1016,1014,1015.25,124
20170901|2017-07-21 02:00,21,1015.25,1015.25,1012.75,1012.75,101
20170901|2017-07-21 02:30,21,1012.5,1012.5,1010.75,1011.25,64
20170901|2017-07-21 03:00,21,1011.5,1011.5,1011.25,1011.5,52
20170901|2017-07-21 03:30,21,1011.25,1011.25,1011,1011.25,7
20170901|2017-07-21 04:00,21,1011.5,1012,1011.5,1012,60
20170901|2017-07-21 04:30,21,1012,1012,1009,1010,68
20170901|2017-07-21 05:00,21,1010.25,1012.25,1010.25,1012.25,71
20170901|2017-07-21 05:30,21,1012,1012.25,1010,1010.5,54
20170901|2017-07-21 06:00,21,1009.75,1011.25,1009.5,1011.25,25
20170901|2017-07-21 06:30,21,1011.25,1011.25,1009.25,1010.75,92
20170901|2017-07-21 07:00,21,1010.75,1012.25,1010.75,1011.75,145
20170901|2017-07-21 07:30,21,1011.5,1011.5,1010.5,1010.5,221
20170901|2017-07-21 08:30,21,1010.25,1014.5,1010,1010.75,1424
20170901|2017-07-21 09:00,21,1010.5,1011.25,1006.75,1008,849
20170901|2017-07-21 09:30,21,1008.5,1011.5,1008.5,1010,621
20170901|2017-07-21 10:00,21,1010.25,1011.25,1009,1009.75,392
20170901|2017-07-21 10:30,21,1010,1011.25,1009,1010.25,311
20170901|2017-07-21 11:00,21,1009.75,1013,1008.5,1010,469
20170901|2017-07-21 11:30,21,1010,1014.5,1010,1011.75,445
20170901|2017-07-21 12:00,21,1011.5,1013.25,1011.25,1012,183
20170901|2017-07-21 12:30,21,1012.25,1012.75,1010.75,1011.5,683
20170901|2017-07-21 13:00,21,1011.25,1015,1011,1013.75,1034
20170901|2017-07-23 19:00,24,1004.75,1005.25,999.75,1000.5,577
20170901|2017-07-23 19:30,24,999.75,1000.5,997.75,998.25,188
20170901|2017-07-23 20:00,24,998.5,998.5,991.5,992.5,1175
20170901|2017-07-23 20:30,24,992.5,993.5,990.75,992,123
20170901|2017-07-23 21:00,24,991.25,992.75,991,992.25,55
20170901|2017-07-23 21:30,24,992.5,994.75,992.5,994.75,36
20170901|2017-07-23 22:00,24,994.75,995.5,994.5,995.5,18
20170901|2017-07-23 22:30,24,995.5,996.5,994.5,996.25,27
20170901|2017-07-23 23:00,24,996,996,995.5,995.5,4
20170901|2017-07-23 23:30,24,995.75,996.5,995.75,996.5,4
20170901|2017-07-24 00:00,24,996,996.5,996,996.5,4
20170901|2017-07-24 00:30,24,996,996,995.25,995.25,20
20170901|2017-07-24 01:00,24,995,995,993.25,993.5,43
20170901|2017-07-24 01:30,24,994,994.25,993,993.25,110
20170901|2017-07-24 02:00,24,994,998.25,994,997.5,63
20170901|2017-07-24 02:30,24,996.75,997.25,996.75,997.25,3
20170901|2017-07-24 03:00,24,997.75,997.75,997,997,23
20170901|2017-07-24 03:30,24,997.5,998.25,997.25,997.5,27
20170901|2017-07-24 04:00,24,997.75,998,997.25,997.5,36
20170901|2017-07-24 04:30,24,997.75,997.75,996,996,126
20170901|2017-07-24 05:00,24,996,996,995.25,995.25,20
20170901|2017-07-24 05:30,24,995,995,994.5,995,39
20170901|2017-07-24 06:00,24,995.5,997.5,995.5,997.25,75
20170901|2017-07-24 06:30,24,998,998,995.5,995.5,106
20170901|2017-07-24 07:00,24,995.25,996.75,993.5,995.75,355
20170901|2017-07-24 07:30,24,995.5,995.75,994,994.25,118
20170901|2017-07-24 08:30,24,993.75,997.25,991,996,2269
20170901|2017-07-24 09:00,24,995.75,998,992.75,993.75,1136
20170901|2017-07-24 09:30,24,993.5,997.25,993,996.75,825
20170901|2017-07-24 10:00,24,997,999.5,996,996.75,813
20170901|2017-07-24 10:30,24,997,998.5,995,998.25,706
20170901|2017-07-24 11:00,24,998.5,1001.75,998.25,1000,1089
20170901|2017-07-24 11:30,24,1000.25,1001.5,998.25,998.75,454
20170901|2017-07-24 12:00,24,999,1000.75,999,1000.75,244
20170901|2017-07-24 12:30,24,1000.5,1003,1000.25,1002,599
20170901|2017-07-24 13:00,24,1001.75,1003.5,1000.5,1001.75,1208
20170901|2017-07-24 19:00,25,1017,1027.75,1014.25,1015.75,1990
20170901|2017-07-24 19:30,25,1015.75,1017.25,1014.75,1014.75,124
20170901|2017-07-24 20:00,25,1014.75,1014.75,1012.5,1013,180
20170901|2017-07-24 20:30,25,1013.5,1014,1011.25,1012.75,65
20170901|2017-07-24 21:00,25,1013,1015,1013,1014.75,71
20170901|2017-07-24 21:30,25,1014.25,1015,1014,1014.25,14
20170901|2017-07-24 22:00,25,1014.5,1015.25,1014.5,1015.25,3
20170901|2017-07-24 22:30,25,1015.25,1017.75,1015.25,1017.5,74
20170901|2017-07-24 23:00,25,1017.25,1018,1017.25,1017.75,37
20170901|2017-07-24 23:30,25,1017.5,1017.75,1016.75,1016.75,6
20170901|2017-07-25 00:00,25,1016.75,1016.75,1016.25,1016.25,13
20170901|2017-07-25 00:30,25,1017.25,1018.25,1017.25,1017.75,23
20170901|2017-07-25 01:00,25,1017.75,1017.75,1015,1015.75,39
20170901|2017-07-25 01:30,25,1015,1016.5,1014.5,1014.75,120
20170901|2017-07-25 02:00,25,1014.25,1015,1012.75,1012.75,106
20170901|2017-07-25 02:30,25,1013.25,1014.25,1012.75,1013,8
20170901|2017-07-25 03:00,25,1012.75,1014,1011.75,1012.5,88
20170901|2017-07-25 03:30,25,1012.75,1012.75,1011.75,1012.5,24
20170901|2017-07-25 04:00,25,1013,1013,1012.25,1012.25,4
20170901|2017-07-25 04:30,25,1012.5,1013.25,1012,1012.5,74
20170901|2017-07-25 05:00,25,1012.25,1013,1012,1012.5,14
20170901|2017-07-25 05:30,25,1012.5,1012.75,1010.25,1010.75,231
20170901|2017-07-25 06:00,25,1010.5,1011.25,1008.5,1008.75,170
20170901|2017-07-25 06:30,25,1009.25,1009.5,1006.75,1009.25,270
20170901|2017-07-25 07:00,25,1009.5,1010.75,1008.5,1010.25,96
20170901|2017-07-25 07:30,25,1010,1010.25,1008.75,1009.75,311
20170901|2017-07-25 08:30,25,1010.75,1012.25,1005,1006,1531
20170901|2017-07-25 09:00,25,1006,1006,998.5,1000,1530
20170901|2017-07-25 09:30,25,1000,1001,994,995.25,1398
20170901|2017-07-25 10:00,25,995.5,997.5,994.75,997,1217
20170901|2017-07-25 10:30,25,996.75,999.5,994.25,998.25,712
20170901|2017-07-25 11:00,25,998.5,1001.25,998.25,999,723
20170901|2017-07-25 11:30,25,999.5,999.5,989.25,991,1333
20170901|2017-07-25 12:00,25,991.25,993,990.25,992.25,490
20170901|2017-07-25 12:30,25,992,992.25,989,989.25,604
20170901|2017-07-25 13:00,25,989.25,989.75,985.5,986,1296
20170901|2017-07-25 19:00,26,984.25,987.25,984.25,985.75,443
20170901|2017-07-25 19:30,26,986,988.75,985.75,987.25,55
20170901|2017-07-25 20:00,26,987.25,990.25,987.25,989.5,78
20170901|2017-07-25 20:30,26,989.5,989.5,987.5,987.75,50
20170901|2017-07-25 21:00,26,988.5,988.75,988,988.5,27
20170901|2017-07-25 21:30,26,988.75,989.75,988.75,989.75,24
20170901|2017-07-25 22:00,26,989.25,989.25,987,987.25,20
20170901|2017-07-25 22:30,26,987,987.75,987,987.75,12
20170901|2017-07-25 23:00,26,987.25,987.25,986.75,987,28
20170901|2017-07-25 23:30,26,987.25,988.75,987.25,988.25,10
20170901|2017-07-26 00:00,26,988.25,988.25,988.25,988.25,2
20170901|2017-07-26 00:30,26,987.25,988.25,986.5,986.5,27
20170901|2017-07-26 01:00,26,986,987.25,985.75,987.25,30
20170901|2017-07-26 01:30,26,987,987.75,986.5,986.5,61
20170901|2017-07-26 02:00,26,986.75,988,986.75,987.75,35
20170901|2017-07-26 02:30,26,988.5,990,988.5,989.25,17
20170901|2017-07-26 03:00,26,989.25,990.75,989.25,990.75,35
20170901|2017-07-26 03:30,26,990.75,991,989.5,989.5,17
20170901|2017-07-26 04:00,26,989,990,988.5,990,42
20170901|2017-07-26 04:30,26,990.5,991.25,989.5,990,75
20170901|2017-07-26 05:00,26,990,990.5,989.5,990.25,51
20170901|2017-07-26 05:30,26,990.25,990.5,990,990.25,18
20170901|2017-07-26 06:00,26,990,990.5,985.75,987.5,135
20170901|2017-07-26 06:30,26,987.5,987.5,983,984,334
20170901|2017-07-26 07:00,26,984.5,984.75,980.25,980.25,282
20170901|2017-07-26 07:30,26,980.5,982.75,980.5,980.5,107
20170901|2017-07-26 08:30,26,981,990.25,978,989.75,2505
20170901|2017-07-26 09:00,26,989.75,992.25,987.75,988.75,979
20170901|2017-07-26 09:30,26,988.75,990,986.25,988,755
20170901|2017-07-26 10:00,26,987.75,989.75,985.75,988,508
20170901|2017-07-26 10:30,26,988,993.75,987,993.5,716
20170901|2017-07-26 11:00,26,993.25,995.5,993.25,994.5,808
20170901|2017-07-26 11:30,26,994.75,994.75,991,992.25,689
20170901|2017-07-26 12:00,26,992.25,995,991.25,993.75,426
20170901|2017-07-26 12:30,26,993.25,994.5,992.5,994,337
20170901|2017-07-26 13:00,26,993.75,995.75,993,994.5,1230
20170901|2017-07-26 19:00,27,996.75,997.75,994.75,997.75,336
20170901|2017-07-26 19:30,27,997.5,997.5,994.5,995.25,47
20170901|2017-07-26 20:00,27,995.25,995.25,992.25,994,168
20170901|2017-07-26 20:30,27,993.5,994,993.25,993.75,14
20170901|2017-07-26 21:00,27,994,994.25,993,994.25,38
20170901|2017-07-26 21:30,27,993.75,994.5,993.5,994,11
20170901|2017-07-26 22:00,27,993.5,994,992.5,992.5,11
20170901|2017-07-26 22:30,27,993.5,993.5,992.75,992.75,11
20170901|2017-07-26 23:00,27,993,993,992.5,992.5,6
20170901|2017-07-26 23:30,27,992.75,993,992.75,993,14
20170901|2017-07-27 00:00,27,993,993,993,993,50
20170901|2017-07-27 00:30,27,992.75,993.5,992.75,993.5,29
20170901|2017-07-27 01:00,27,993,993.25,993,993,4
20170901|2017-07-27 01:30,27,992.75,993.5,992.75,993.25,80
20170901|2017-07-27 02:00,27,994,997.75,994,995.5,176
20170901|2017-07-27 02:30,27,996.5,1000,996.5,1000,67
20170901|2017-07-27 03:00,27,1000.5,1001.25,1000,1001,112
20170901|2017-07-27 03:30,27,1001,1002,1000.75,1001,31
20170901|2017-07-27 04:00,27,1001.25,1001.25,998.5,1000,60
20170901|2017-07-27 04:30,27,1000,1000,999.5,999.5,5
20170901|2017-07-27 05:00,27,1000.5,1001,999.25,1000.5,20
20170901|2017-07-27 05:30,27,1000.75,1001,1000.25,1000.5,50
20170901|2017-07-27 06:00,27,1000,1000.75,999.75,1000.5,18
20170901|2017-07-27 06:30,27,999.5,999.75,997.75,999,62
20170901|2017-07-27 07:00,27,999,999.75,998.25,999.75,88
20170901|2017-07-27 07:30,27,999.25,1002.25,998.75,1001.75,100
20170901|2017-07-27 08:30,27,1001.5,1005.75,1000,1001,1690
20170901|2017-07-27 09:00,27,1001,1003.25,1000.5,1002.5,474
20170901|2017-07-27 09:30,27,1002.5,1003.5,997.75,1000,1061
20170901|2017-07-27 10:00,27,1000,1001.25,996.5,997.25,593
20170901|2017-07-27 10:30,27,997.5,1000.25,997.25,1000,277
20170901|2017-07-27 11:00,27,1000.25,1002.25,999.5,1000.75,670
20170901|2017-07-27 11:30,27,1001,1002.75,1000.25,1000.25,324
20170901|2017-07-27 12:00,27,1000.75,1001.75,999.25,1001.25,496
20170901|2017-07-27 12:30,27,1001,1001,999.5,1000.25,480
20170901|2017-07-27 13:00,27,1000.5,1000.5,997.75,998.5,994
20170901|2017-07-27 18:30,28,998,998,998,998,6
20170901|2017-07-27 19:00,28,998.5,1001.5,998.5,1000,248
20170901|2017-07-27 19:30,28,1000.25,1000.25,999,999,51
20170901|2017-07-27 20:00,28,998.75,998.75,996,997.25,301
20170901|2017-07-27 20:30,28,996.75,996.75,995.5,995.75,127
20170901|2017-07-27 21:00,28,995.75,996.5,995,996.5,114
20170901|2017-07-27 21:30,28,996.5,996.75,996.25,996.75,174
20170901|2017-07-27 22:00,28,997,997,995.25,995.25,174
20170901|2017-07-27 22:30,28,995.25,997,995.25,997,82
20170901|2017-07-27 23:00,28,996.5,997.25,996.5,996.5,27
20170901|2017-07-27 23:30,28,996.75,997.5,996.5,997.5,18
20170901|2017-07-28 00:00,28,997.5,997.5,996.75,997,7
20170901|2017-07-28 00:30,28,996.75,1000.25,995,999.75,240
20170901|2017-07-28 01:00,28,1000,1000.75,999.25,999.25,53
20170901|2017-07-28 01:30,28,998.5,998.5,996.25,997.75,23
20170901|2017-07-28 02:00,28,998.25,1000.5,998.25,1000.25,23
20170901|2017-07-28 02:30,28,1000.5,1000.5,998.75,998.75,15
20170901|2017-07-28 03:00,28,999.75,1000.5,999.75,1000.5,25
20170901|2017-07-28 03:30,28,1000.5,1000.75,998.75,998.75,18
20170901|2017-07-28 04:00,28,999.75,999.75,999,999.5,28
20170901|2017-07-28 04:30,28,999.5,1001,999.5,1000.25,37
20170901|2017-07-28 05:00,28,999.25,1000,998.75,999.5,7
20170901|2017-07-28 05:30,28,1000.25,1000.25,1000,1000,3
20170901|2017-07-28 06:00,28,999.75,1000.25,998.75,998.75,13
20170901|2017-07-28 06:30,28,998.75,999.25,998.75,999,22
20170901|2017-07-28 07:00,28,998.5,998.75,997.25,998.5,97
20170901|2017-07-28 07:30,28,998.5,999.75,998.25,999.5,38
20170901|2017-07-28 08:30,28,999.75,1002.75,998,1001.25,1045
20170901|2017-07-28 09:00,28,1001.5,1003.5,1000.75,1002.5,694
20170901|2017-07-28 09:30,28,1002.25,1004.75,1002.25,1004,715
20170901|2017-07-28 10:00,28,1003.75,1006.75,1003.75,1006.75,773
20170901|2017-07-28 10:30,28,1006.75,1007,1004.75,1006.5,550
20170901|2017-07-28 11:00,28,1006.75,1013,1006.5,1010.25,1437
20170901|2017-07-28 11:30,28,1010.25,1011,1008.75,1010.25,905
20170901|2017-07-28 12:00,28,1010.75,1010.75,1007.75,1008.5,627
20170901|2017-07-28 12:30,28,1008.5,1009.75,1006.75,1006.75,682
20170901|2017-07-28 13:00,28,1006.75,1008,1004.25,1004.5,1213
20170901|2017-07-30 19:00,31,996,996.25,987.5,990.25,915
20170901|2017-07-30 19:30,31,989.75,992.75,989.75,991.75,148
20170901|2017-07-30 20:00,31,992.5,995.25,992.5,993.25,201
20170901|2017-07-30 20:30,31,993.5,994,992.5,994,89
20170901|2017-07-30 21:00,31,993.5,993.5,992.5,993,46
20170901|2017-07-30 21:30,31,993,993,991.25,992,87
20170901|2017-07-30 22:00,31,991.25,992.25,991,992.25,42
20170901|2017-07-30 22:30,31,992.25,992.5,992.25,992.5,5
20170901|2017-07-30 23:00,31,992.5,992.75,992.25,992.25,31
20170901|2017-07-30 23:30,31,992,992.25,992,992,30
20170901|2017-07-31 00:00,31,992.75,993.75,992.75,993,11
20170901|2017-07-31 00:30,31,992.5,992.5,992.5,992.5,3
20170901|2017-07-31 01:00,31,992.25,992.75,992.25,992.5,10
20170901|2017-07-31 01:30,31,992.75,995.5,992.75,995.25,203
20170901|2017-07-31 02:00,31,995,995.75,994.75,995.75,12
20170901|2017-07-31 02:30,31,995.75,996.25,994.25,995.75,137
20170901|2017-07-31 03:00,31,996,996,994.5,994.5,48
20170901|2017-07-31 03:30,31,995,995.25,994.75,995,79
20170901|2017-07-31 04:00,31,995.25,995.75,995.25,995.25,45
20170901|2017-07-31 04:30,31,995.25,996.75,995.25,995.25,35
20170901|2017-07-31 05:00,31,995,995,993.75,994.5,75
20170901|2017-07-31 05:30,31,994.25,994.25,993.25,993.75,42
20170901|2017-07-31 06:00,31,993.75,994.25,993.75,994,46
20170901|2017-07-31 06:30,31,993.75,994.75,993.5,994,166
20170901|2017-07-31 07:00,31,994.25,996,993.75,993.75,205
20170901|2017-07-31 07:30,31,993.75,993.75,991.25,992,87
20170901|2017-07-31 08:30,31,992,994.5,991,994,1498
20170901|2017-07-31 09:00,31,994.25,997.25,994,996.75,1240
20170901|2017-07-31 09:30,31,996.5,996.75,994.25,995.75,599
20170901|2017-07-31 10:00,31,996,997,994,996.5,369
20170901|2017-07-31 10:30,31,996.75,999,995,998.5,756
20170901|2017-07-31 11:00,31,998.75,1000.75,998,999.5,397
20170901|2017-07-31 11:30,31,999.75,1000.75,995.75,996.25,399
20170901|2017-07-31 12:00,31,996,998,995,997.25,381
20170901|2017-07-31 12:30,31,997.25,1000,997,1000,406
20170901|2017-07-31 13:00,31,999.75,1001.5,997.75,999.5,1050
20170901|2017-07-31 19:00,1,989.25,990.75,984,988,1005
20170901|2017-07-31 19:30,1,988.5,991.5,988.5,991.5,213
20170901|2017-07-31 20:00,1,991.75,992.5,989.5,991.25,158
20170901|2017-07-31 20:30,1,991.25,992,990.5,991.25,79
20170901|2017-07-31 21:00,1,991.25,992,991.25,991.5,65
20170901|2017-07-31 21:30,1,991.75,992.75,991,991.5,101
20170901|2017-07-31 22:00,1,991,991.5,990.75,991.25,59
20170901|2017-07-31 22:30,1,991.5,991.5,990.75,991.25,12
20170901|2017-07-31 23:00,1,991.25,991.5,991,991,8
20170901|2017-07-31 23:30,1,991,991.5,991,991.5,5
20170901|2017-08-01 00:00,1,991.5,991.5,990.25,990.5,61
20170901|2017-08-01 00:30,1,990,990.5,989.75,990.25,19
20170901|2017-08-01 01:00,1,990.25,990.25,989.25,989.5,68
20170901|2017-08-01 01:30,1,989.25,989.5,988.5,988.75,87
20170901|2017-08-01 02:00,1,988.75,989.5,988,988.5,176
20170901|2017-08-01 02:30,1,988.25,989,988.25,988.75,11
20170901|2017-08-01 03:00,1,989,989.25,988.5,988.5,11
20170901|2017-08-01 03:30,1,988.25,989.75,988.25,989.75,88
20170901|2017-08-01 04:00,1,989.25,990,988.5,988.5,23
20170901|2017-08-01 04:30,1,988.5,988.5,988,988,36
20170901|2017-08-01 05:00,1,987.75,988,986.75,986.75,77
20170901|2017-08-01 05:30,1,986.75,986.75,985.75,986,191
20170901|2017-08-01 06:00,1,986,986.75,985.25,986.5,94
20170901|2017-08-01 06:30,1,986.25,986.5,985.25,985.25,114
20170901|2017-08-01 07:00,1,985.25,986,984,985.25,657
20170901|2017-08-01 07:30,1,985.25,985.25,984.25,985,55
20170901|2017-08-01 08:30,1,985,985,971.5,972,4020
20170901|2017-08-01 09:00,1,972,972,966,970,4624
20170901|2017-08-01 09:30,1,970,970.25,967.25,969.25,1025
20170901|2017-08-01 10:00,1,969,969,966.75,967.25,871
20170901|2017-08-01 10:30,1,967.5,969.25,965.25,969.25,1394
20170901|2017-08-01 11:00,1,969,969.25,965.75,966.5,822
20170901|2017-08-01 11:30,1,966.5,967.75,964.5,967.25,1107
20170901|2017-08-01 12:00,1,967,970.25,966.5,968,872
20170901|2017-08-01 12:30,1,967.5,969.25,965.5,965.75,640
20170901|2017-08-01 13:00,1,965.75,966.25,962.25,963,1893
20170901|2017-08-01 19:00,2,964.75,965.75,963.25,963.75,341
20170901|2017-08-01 19:30,2,964.25,964.25,963.5,963.75,31
20170901|2017-08-01 20:00,2,965,967,964.75,965.75,296
20170901|2017-08-01 20:30,2,965.25,967.25,964.25,967,106
20170901|2017-08-01 21:00,2,966.5,966.75,965.75,966.25,25
20170901|2017-08-01 21:30,2,966.5,967.5,966,966.5,33
20170901|2017-08-01 22:00,2,966.5,967.25,966.5,966.5,14
20170901|2017-08-01 22:30,2,966.25,966.75,966.25,966.75,2
20170901|2017-08-01 23:00,2,966.25,966.25,965,965,16
20170901|2017-08-01 23:30,2,964.75,966,964.75,966,42
20170901|2017-08-02 00:00,2,966.25,966.5,966.25,966.5,13
20170901|2017-08-02 00:30,2,966.5,969.5,966.5,969,126
20170901|2017-08-02 01:00,2,968.75,972.25,968.75,971.25,321
20170901|2017-08-02 01:30,2,971.25,971.25,969.75,969.75,40
20170901|2017-08-02 02:00,2,969.75,970.25,969.25,969.5,93
20170901|2017-08-02 02:30,2,969.75,970.5,968.75,970.5,81
20170901|2017-08-02 03:00,2,971,971,970,970,37
20170901|2017-08-02 03:30,2,971,971.5,970.75,971.25,8
20170901|2017-08-02 04:00,2,970.75,970.75,970.25,970.5,44
20170901|2017-08-02 04:30,2,968.75,969.75,968.75,969.75,20
20170901|2017-08-02 05:00,2,969.25,970,968,969.5,48
20170901|2017-08-02 05:30,2,970.25,970.75,969.75,970.5,31
20170901|2017-08-02 06:00,2,970,970.5,969.5,969.5,33
20170901|2017-08-02 06:30,2,969.5,972,969.5,972,195
20170901|2017-08-02 07:00,2,971.75,972.25,970.25,971.25,189
20170901|2017-08-02 07:30,2,971.25,972.5,970.5,972,183
20170901|2017-08-02 08:30,2,972.75,973.75,967.75,967.75,1320
20170901|2017-08-02 09:00,2,968,971.25,967.5,968.5,667
20170901|2017-08-02 09:30,2,969,969.75,966,969.25,478
20170901|2017-08-02 10:00,2,969.25,972.25,969.25,971.25,432
20170901|2017-08-02 10:30,2,971.75,971.75,970,971,234
20170901|2017-08-02 11:00,2,971,971,965.5,968,813
20170901|2017-08-02 11:30,2,967.75,968.25,963.5,967.5,792
20170901|2017-08-02 12:00,2,967,969.75,966.5,969,318
20170901|2017-08-02 12:30,2,969.75,971,968.75,970.5,502
20170901|2017-08-02 13:00,2,970.75,971.25,968.25,969,762
20170901|2017-08-02 19:00,3,969,969.5,967.25,967.75,224
20170901|2017-08-02 19:30,3,967.75,968,967,967.5,56
20170901|2017-08-02 20:00,3,967.75,969.5,967.25,967.25,226
20170901|2017-08-02 20:30,3,967.25,968,966,966.5,51
20170901|2017-08-02 21:00,3,966.5,966.5,965.75,965.75,102
20170901|2017-08-02 21:30,3,966,967,966,967,30
20170901|2017-08-02 22:00,3,967.5,967.75,966.75,967,93
20170901|2017-08-02 22:30,3,967,967,967,967,1
20170901|2017-08-02 23:00,3,966.75,966.75,966.25,966.5,22
20170901|2017-08-02 23:30,3,966.25,966.25,965.75,966.25,16
20170901|2017-08-03 00:00,3,966,966.25,966,966.25,9
20170901|2017-08-03 00:30,3,966,966,966,966,12
20170901|2017-08-03 01:00,3,965.75,965.75,960,960.5,398
20170901|2017-08-03 01:30,3,960.5,961.25,959.25,960,319
20170901|2017-08-03 02:00,3,959.75,960.75,959.5,960.5,168
20170901|2017-08-03 02:30,3,960.25,960.5,958.75,959,112
20170901|2017-08-03 03:00,3,959.75,959.75,958.25,958.75,148
20170901|2017-08-03 03:30,3,958.75,959.75,958.5,958.75,168
20170901|2017-08-03 04:00,3,959.25,959.25,958.25,958.25,50
20170901|2017-08-03 04:30,3,958.25,958.75,955.75,956,234
20170901|2017-08-03 05:00,3,956.25,956.25,954.5,955,276
20170901|2017-08-03 05:30,3,955,956.5,954.25,956.25,182
20170901|2017-08-03 06:00,3,956.25,956.25,952.5,952.75,277
20170901|2017-08-03 06:30,3,953.75,955.75,953.75,955.75,141
20170901|2017-08-03 07:00,3,955.5,958,955.5,957.5,173
20170901|2017-08-03 07:30,3,957.5,958,956.75,957.25,241
20170901|2017-08-03 08:30,3,957.25,958,952.5,957.5,3383
20170901|2017-08-03 09:00,3,957.5,960.75,956.25,956.25,870
20170901|2017-08-03 09:30,3,956.75,956.75,954.75,956,524
20170901|2017-08-03 10:00,3,956,957.75,955.25,956.5,785
20170901|2017-08-03 10:30,3,956.25,959.25,955.25,956.5,656
20170901|2017-08-03 11:00,3,956.5,956.75,952.5,952.5,886
20170901|2017-08-03 11:30,3,952.75,955.25,951.5,952.5,833
20170901|2017-08-03 12:00,3,952.5,952.75,949,949.75,1236
20170901|2017-08-03 12:30,3,949.75,950.75,949.25,950.75,538
20170901|2017-08-03 13:00,3,950.75,956,950.5,955,2012
20170901|2017-08-03 19:00,4,954,954,949.75,952.25,283
20170901|2017-08-03 19:30,4,951.5,952.25,950.5,951.25,42
20170901|2017-08-03 20:00,4,951.25,953.75,951.25,952.5,68
20170901|2017-08-03 20:30,4,952.5,953.25,952.25,953,42
20170901|2017-08-03 21:00,4,953.25,954.5,953.25,953.5,48
20170901|2017-08-03 21:30,4,954,954,952.5,952.5,47
20170901|2017-08-03 22:00,4,953,953.25,952.25,952.25,22
20170901|2017-08-03 22:30,4,952,952.25,951.75,952.25,24
20170901|2017-08-03 23:00,4,952.75,953.5,952.75,953.5,14
20170901|2017-08-03 23:30,4,952.75,953.25,952.75,953,16
20170901|2017-08-04 00:00,4,953.25,953.25,952.75,952.75,5
20170901|2017-08-04 00:30,4,952.75,953,952.25,953,14
20170901|2017-08-04 01:00,4,952.5,953,952.5,953,3
20170901|2017-08-04 01:30,4,952.75,953.25,952.75,953.25,79
20170901|2017-08-04 02:00,4,953.25,953.25,951,951,37
20170901|2017-08-04 02:30,4,951.75,952.5,951.5,951.75,83
20170901|2017-08-04 03:00,4,952,952,951,951,85
20170901|2017-08-04 03:30,4,951.25,951.75,951.25,951.75,17
20170901|2017-08-04 04:00,4,951.75,953.25,951.5,953.25,79
20170901|2017-08-04 04:30,4,952.5,952.75,952,952,26
20170901|2017-08-04 05:00,4,952,954,952,954,209
20170901|2017-08-04 05:30,4,954.25,955.25,954,954,92
20170901|2017-08-04 06:00,4,954.5,955,954.25,954.5,27
20170901|2017-08-04 06:30,4,953.75,953.75,951.75,953.75,64
20170901|2017-08-04 07:00,4,954.25,956.75,953,956.25,186
20170901|2017-08-04 07:30,4,956,956.75,955,955.25,84
20170901|2017-08-04 08:30,4,956.5,956.5,952.25,956.25,1170
20170901|2017-08-04 09:00,4,956.25,957.5,953.75,957.25,850
20170901|2017-08-04 09:30,4,957.25,959.5,956,958,627
20170901|2017-08-04 10:00,4,958.25,958.5,956,956.25,304
20170901|2017-08-04 10:30,4,956.5,956.5,953.5,954.5,698
20170901|2017-08-04 11:00,4,954.5,956,953.25,954.5,422
20170901|2017-08-04 11:30,4,954.5,955,952.5,954.75,387
20170901|2017-08-04 12:00,4,954.75,956,953,956,264
20170901|2017-08-04 12:30,4,956,956.25,954,954.75,386
20170901|2017-08-04 13:00,4,955,955.25,951.75,952.25,1035
20170901|2017-08-06 19:00,7,957.75,961.25,955,959,354
20170901|2017-08-06 19:30,7,959.25,959.75,958.75,958.75,18
20170901|2017-08-06 20:00,7,958.25,960.5,956.75,958.5,137
20170901|2017-08-06 20:30,7,958.75,959.75,958.75,959.25,39
20170901|2017-08-06 21:00,7,959.25,960.25,959.25,959.75,63
20170901|2017-08-06 21:30,7,959.75,960,958.75,958.75,23
20170901|2017-08-06 22:00,7,959.25,959.25,958.75,958.75,49
20170901|2017-08-06 22:30,7,959.25,959.25,958.25,958.25,15
20170901|2017-08-06 23:00,7,957.75,957.75,957.75,957.75,4
20170901|2017-08-06 23:30,7,958.25,958.75,958.25,958.75,2
20170901|2017-08-07 00:00,7,958.5,959.25,958.5,958.75,11
20170901|2017-08-07 00:30,7,959.25,960,958,958,57
20170901|2017-08-07 01:00,7,958.25,958.75,958,958.5,91
20170901|2017-08-07 01:30,7,958.25,958.75,958.25,958.5,59
20170901|2017-08-07 02:00,7,958,959.25,958,958.75,180
20170901|2017-08-07 02:30,7,959,959,958.5,958.75,18
20170901|2017-08-07 03:00,7,958.75,958.75,957,957.25,42
20170901|2017-08-07 03:30,7,957.25,957.25,956.5,956.5,22
20170901|2017-08-07 04:00,7,956.75,957.5,956.75,957.5,10
20170901|2017-08-07 04:30,7,957.5,957.5,957,957.25,11
20170901|2017-08-07 05:00,7,957.25,959.25,957.25,958.75,15
20170901|2017-08-07 05:30,7,959.25,959.25,959,959.25,5
20170901|2017-08-07 06:00,7,959,962.5,959,961,257
20170901|2017-08-07 06:30,7,961.5,961.5,960.5,960.5,79
20170901|2017-08-07 07:00,7,960.75,961,958.75,959.75,254
20170901|2017-08-07 07:30,7,960,960,958.75,959,42
20170901|2017-08-07 08:30,7,959.75,960.5,957.25,958.75,1091
20170901|2017-08-07 09:00,7,959.25,960,958,958,324
20170901|2017-08-07 09:30,7,958.25,959.25,956.75,959.25,418
20170901|2017-08-07 10:00,7,959.5,960.75,958.25,960.25,468
20170901|2017-08-07 10:30,7,960.25,963,960,962,719
20170901|2017-08-07 11:00,7,961.75,962,959.25,960.5,488
20170901|2017-08-07 11:30,7,960.5,961.75,959.75,960.25,556
20170901|2017-08-07 12:00,7,960.25,962.25,960.25,962,405
20170901|2017-08-07 12:30,7,962,966.5,962,965.5,1524
20170901|2017-08-07 13:00,7,965.75,965.75,962,962,1633
20170901|2017-08-07 19:00,8,966,966.5,963.75,965.75,309
20170901|2017-08-07 19:30,8,966,966.25,965.5,966,40
20170901|2017-08-07 20:00,8,966,968.75,966,968,227
20170901|2017-08-07 20:30,8,968,968.5,967.25,968,129
20170901|2017-08-07 21:00,8,968,968.5,967.75,968.5,63
20170901|2017-08-07 21:30,8,968,969.5,967.75,969.5,65
20170901|2017-08-07 22:00,8,969.75,970,967.5,967.75,226
20170901|2017-08-07 22:30,8,968.5,968.5,968.5,968.5,1
20170901|2017-08-07 23:00,8,968,968.25,968,968.25,9
20170901|2017-08-07 23:30,8,968.75,969,968.75,969,5
20170901|2017-08-08 00:00,8,969.5,969.5,969.5,969.5,2
20170901|2017-08-08 00:30,8,969.5,971.5,969.5,971.25,73
20170901|2017-08-08 01:00,8,971.5,972,970.25,971,63
20170901|2017-08-08 01:30,8,971.25,972.75,971,972.75,117
20170901|2017-08-08 02:00,8,972.75,972.75,971,971,134
20170901|2017-08-08 02:30,8,970.75,971.75,970.5,971.75,31
20170901|2017-08-08 03:00,8,972.25,972.25,971.5,971.75,69
20170901|2017-08-08 03:30,8,972,972,971.75,971.75,74
20170901|2017-08-08 04:00,8,971.75,973.75,971.75,972,207
20170901|2017-08-08 04:30,8,972.25,972.75,972.25,972.5,16
20170901|2017-08-08 05:00,8,972.25,972.25,971.75,972,48
20170901|2017-08-08 05:30,8,971.75,972,971.25,971.25,32
20170901|2017-08-08 06:00,8,971.5,972.75,971,971.25,30
20170901|2017-08-08 06:30,8,971.25,971.75,970.5,970.5,142
20170901|2017-08-08 07:00,8,970.5,972.25,970.25,971.5,127
20170901|2017-08-08 07:30,8,971.5,971.75,970.5,971.75,100
20170901|2017-08-08 08:30,8,970,972.25,968,970,1824
20170901|2017-08-08 09:00,8,969.75,972.75,969,972,857
20170901|2017-08-08 09:30,8,972,972.75,970,970.5,580
20170901|2017-08-08 10:00,8,970.25,972.25,968.5,969.75,831
20170901|2017-08-08 10:30,8,969.75,970.5,968.25,968.5,529
20170901|2017-08-08 11:00,8,969,970.75,968.5,970.75,413
20170901|2017-08-08 11:30,8,971,972.75,970,970.5,521
20170901|2017-08-08 12:00,8,970.25,970.25,968,968.25,544
20170901|2017-08-08 12:30,8,968.25,969.5,967.25,968,1167
20170901|2017-08-08 13:00,8,968,969,965.75,965.75,931
20170901|2017-08-08 19:00,9,967,968.75,966.75,968.5,120
20170901|2017-08-08 19:30,9,967.75,967.75,967,967.25,60
20170901|2017-08-08 20:00,9,968.25,968.75,967.75,968.5,35
20170901|2017-08-08 20:30,9,968.5,968.5,968.25,968.5,5
20170901|2017-08-08 21:00,9,969,969.75,969,969.5,26
20170901|2017-08-08 21:30,9,970,970,967.25,967.25,17
20170901|2017-08-08 22:00,9,967.5,968,967.5,967.75,13
20170901|2017-08-08 22:30,9,968.5,969,968.5,968.5,45
20170901|2017-08-09 00:00,9,968.5,968.75,968.5,968.5,8
20170901|2017-08-09 00:30,9,969.5,969.75,968.25,968.5,21
20170901|2017-08-09 01:00,9,968.75,971,968.75,970.25,114
20170901|2017-08-09 01:30,9,970.75,971.25,970.75,971.25,76
20170901|2017-08-09 02:00,9,970.75,971.25,970.5,971.25,6
20170901|2017-08-09 02:30,9,970.5,970.75,970,970.25,50
20170901|2017-08-09 03:00,9,969,969,968,968.75,45
20170901|2017-08-09 03:30,9,968,968.75,968,968.75,46
20170901|2017-08-09 04:00,9,968.5,969.5,968.25,969.25,18
20170901|2017-08-09 04:30,9,969.25,969.25,968.75,968.75,6
20170901|2017-08-09 05:00,9,968.5,968.5,968.5,968.5,1
20170901|2017-08-09 05:30,9,969,969.75,969,969.5,77
20170901|2017-08-09 06:00,9,969.5,969.5,969,969.25,30
20170901|2017-08-09 06:30,9,969.25,969.5,968,968.25,139
20170901|2017-08-09 07:00,9,968,969.5,967.5,969.5,44
20170901|2017-08-09 07:30,9,968.75,969.25,968.75,968.75,39
20170901|2017-08-09 08:30,9,968,970.75,966.5,967,1291
20170901|2017-08-09 09:00,9,966.75,968,962.75,963,1908
20170901|2017-08-09 09:30,9,962.75,963.25,960.25,961.75,2310
20170901|2017-08-09 10:00,9,961.5,962.75,961,961.5,592
20170901|2017-08-09 10:30,9,961.25,962.5,960.25,961.25,366
20170901|2017-08-09 11:00,9,961.75,966.75,961.25,965.5,728
20170901|2017-08-09 11:30,9,965.75,968.25,965,968,981
20170901|2017-08-09 12:00,9,968,968.5,966.5,968.5,469
20170901|2017-08-09 12:30,9,968.25,970.25,967.25,970,871
20170901|2017-08-09 13:00,9,970,970.75,965.25,965.75,1052
20170901|2017-08-09 19:00,10,966,967.25,966,966.25,99
20170901|2017-08-09 19:30,10,966,966.75,965.5,966.75,31
20170901|2017-08-09 20:00,10,966.75,968,966.5,967.5,44
20170901|2017-08-09 20:30,10,967.5,968,967.25,968,51
20170901|2017-08-09 21:00,10,968.5,968.5,967,967,28
20170901|2017-08-09 21:30,10,967.25,967.5,966.75,967.5,41
20170901|2017-08-09 22:00,10,966.75,966.75,966.25,966.25,26
20170901|2017-08-09 22:30,10,966,966.25,966,966.25,4
20170901|2017-08-09 23:00,10,966.25,966.5,966.25,966.5,2
20170901|2017-08-09 23:30,10,966,966,965.25,965.25,22
20170901|2017-08-10 00:00,10,965,965.25,964.75,964.75,25
20170901|2017-08-10 00:30,10,964.25,966,964.25,965.75,21
20170901|2017-08-10 01:00,10,965.75,966.75,965.5,966.5,41
20170901|2017-08-10 01:30,10,967.5,969.75,967.5,969,158
20170901|2017-08-10 02:00,10,969.25,969.25,968.5,968.75,24
20170901|2017-08-10 02:30,10,968.5,969,968.5,969,31
20170901|2017-08-10 03:00,10,969,970,968.75,970,74
20170901|2017-08-10 03:30,10,969.5,969.75,969.5,969.5,19
20170901|2017-08-10 04:00,10,969.75,970.75,969.5,970.75,35
20170901|2017-08-10 04:30,10,970.5,971.75,970.5,970.75,39
20170901|2017-08-10 05:00,10,971.25,972.25,971.25,972.25,69
20170901|2017-08-10 05:30,10,972.25,972.25,971.25,971.75,22
20170901|2017-08-10 06:00,10,971.75,972,971.5,971.5,35
20170901|2017-08-10 06:30,10,971.5,971.75,970.75,971.25,14
20170901|2017-08-10 07:00,10,971.5,972.75,970.75,972.75,73
20170901|2017-08-10 07:30,10,972.5,972.5,970.75,970.75,66
20170901|2017-08-10 08:30,10,973,975,970.5,974.5,1240
20170901|2017-08-10 09:00,10,975,975.5,974,974.5,505
20170901|2017-08-10 09:30,10,974.5,977,974.25,974.75,684
20170901|2017-08-10 10:00,10,975,976.25,973.5,976,634
20170901|2017-08-10 10:30,10,975.75,981,975,979.25,766
20170901|2017-08-10 11:00,10,979.75,980.25,940,940.5,5429
20170901|2017-08-10 11:30,10,940,942.5,935.5,939.5,3417
20170901|2017-08-10 12:00,10,939,939,934.5,936,1198
20170901|2017-08-10 12:30,10,935.75,936.5,932.25,933,1399
20170901|2017-08-10 13:00,10,933,937.5,932,937.5,3251
20170901|2017-08-10 19:00,11,934.5,936,934,934,686
20170901|2017-08-10 19:30,11,934.5,934.75,933.75,934.75,166
20170901|2017-08-10 20:00,11,935,937.75,935,937.5,320
20170901|2017-08-10 20:30,11,937.75,938.5,936.75,937.75,79
20170901|2017-08-10 21:00,11,937.25,938.5,937.25,938.25,52
20170901|2017-08-10 21:30,11,937.75,938.25,937,937.5,50
20170901|2017-08-10 22:00,11,936.75,937.5,934.75,935.5,142
20170901|2017-08-10 22:30,11,935.5,936.5,935.5,936.5,27
20170901|2017-08-10 23:00,11,936.5,936.5,935,935,62
20170901|2017-08-10 23:30,11,935.25,935.5,934.5,935,58
20170901|2017-08-11 00:00,11,935,935.5,935,935.5,5
20170901|2017-08-11 00:30,11,934.25,937.75,934,937.75,55
20170901|2017-08-11 01:00,11,937.25,938,937,937,68
20170901|2017-08-11 01:30,11,936.25,936.25,933.25,933.75,198
20170901|2017-08-11 02:00,11,933.75,934.75,932,932.25,145
20170901|2017-08-11 02:30,11,932.25,933,930.25,933,89
20170901|2017-08-11 03:00,11,932.5,932.75,932,932.25,40
20170901|2017-08-11 03:30,11,932.5,934.25,932.5,933.5,246
20170901|2017-08-11 04:00,11,933.25,934.25,932.5,934.25,76
20170901|2017-08-11 04:30,11,934.5,934.75,933.25,933.5,124
20170901|2017-08-11 05:00,11,934.5,935,933.25,933.25,42
20170901|2017-08-11 05:30,11,933.5,935.25,933.5,935,20
20170901|2017-08-11 06:00,11,935.5,936,935.25,935.75,15
20170901|2017-08-11 06:30,11,936,937.75,935.75,937,71
20170901|2017-08-11 07:00,11,937.5,939.5,937.25,938.5,133
20170901|2017-08-11 07:30,11,938.5,939.25,938.5,939,48
20170901|2017-08-11 08:30,11,938.75,939,934.25,934.75,1015
20170901|2017-08-11 09:00,11,935,937.25,933,933.5,722
20170901|2017-08-11 09:30,11,933.75,935.5,932.75,934.5,682
20170901|2017-08-11 10:00,11,934,935.25,933,934.25,731
20170901|2017-08-11 10:30,11,934.25,936.25,933.75,935,736
20170901|2017-08-11 11:00,11,934.75,937.25,934.75,936,815
20170901|2017-08-11 11:30,11,936,937.25,935,937,359
20170901|2017-08-11 12:00,11,937,938,935,935.5,493
20170901|2017-08-11 12:30,11,935.5,937.25,935.25,937,293
20170901|2017-08-11 13:00,11,936.75,939.5,936.75,939.5,1011
20170901|2017-08-13 19:00,14,931.25,932.25,928.25,930.25,653
20170901|2017-08-13 19:30,14,930.5,930.5,929.75,930,36
20170901|2017-08-13 20:00,14,930.25,931.5,928.75,931.5,157
20170901|2017-08-13 20:30,14,931,931,930.25,930.75,118
20170901|2017-08-13 21:00,14,930.75,930.75,929.75,929.75,37
20170901|2017-08-13 21:30,14,929.75,931,929.75,930.25,27
20170901|2017-08-13 22:00,14,930.25,931,930.25,931,16
20170901|2017-08-13 22:30,14,931,931.25,930.5,930.75,28
20170901|2017-08-13 23:00,14,930.25,930.5,930,930.25,16
20170901|2017-08-13 23:30,14,930.25,931.5,930,931.25,41
20170901|2017-08-14 00:00,14,931.25,931.5,931,931.5,17
20170901|2017-08-14 00:30,14,931.75,934,931.75,934,91
20170901|2017-08-14 01:00,14,934,934,933.5,933.75,23
20170901|2017-08-14 01:30,14,933,933.25,932.5,932.75,96
20170901|2017-08-14 02:00,14,933.25,933.25,932,932,34
20170901|2017-08-14 02:30,14,932.25,932.5,932.25,932.5,4
20170901|2017-08-14 03:00,14,932.25,932.5,930.25,930.75,92
20170901|2017-08-14 03:30,14,930.75,930.75,929,929.5,43
20170901|2017-08-14 04:00,14,929.5,929.5,928,928,117
20170901|2017-08-14 04:30,14,928.25,929,928.25,929,65
20170901|2017-08-14 05:00,14,929,929.25,929,929.25,6
20170901|2017-08-14 05:30,14,929,930,929,930,38
20170901|2017-08-14 06:00,14,929.75,930.5,929.5,930.25,65
20170901|2017-08-14 06:30,14,930,930,929,929.5,28
20170901|2017-08-14 07:00,14,929.5,929.75,928.25,928.5,87
20170901|2017-08-14 07:30,14,928.5,929.75,928.25,929.5,87
20170901|2017-08-14 08:30,14,929,929,925,926.75,1404
20170901|2017-08-14 09:00,14,926.75,928.25,925,925.5,1153
20170901|2017-08-14 09:30,14,925.75,927.75,925,927.75,772
20170901|2017-08-14 10:00,14,927.75,930,927.25,930,600
20170901|2017-08-14 10:30,14,929.75,929.75,927,927.5,507
20170901|2017-08-14 11:00,14,927.25,929.5,927,929.25,464
20170901|2017-08-14 11:30,14,929,929.25,927.75,928.5,256
20170901|2017-08-14 12:00,14,928.25,931,928,930.75,643
20170901|2017-08-14 12:30,14,930.5,931,930,930.75,683
20170901|2017-08-14 13:00,14,930.25,933.5,929.75,932.75,1042
20170901|2017-08-14 19:00,15,932.75,933.5,930.75,933.5,296
20170901|2017-08-14 19:30,15,933.5,933.75,932.75,933.75,12
20170901|2017-08-14 20:00,15,933.25,934,932,933,68
20170901|2017-08-14 20:30,15,933,933.75,933,933.75,6
20170901|2017-08-14 21:00,15,934.25,934.25,934.25,934.25,2
20170901|2017-08-14 21:30,15,934,934,933.25,933.25,7
20170901|2017-08-14 22:00,15,932,932.5,931.75,932.25,12
20170901|2017-08-14 22:30,15,932.5,932.75,932,932,8
20170901|2017-08-14 23:00,15,932,932.75,932,932.75,8
20170901|2017-08-15 00:00,15,932.25,932.25,932.25,932.25,1
20170901|2017-08-15 00:30,15,931.5,931.5,931.5,931.5,2
20170901|2017-08-15 01:00,15,932.25,932.25,931.5,932,10
20170901|2017-08-15 01:30,15,932,932.25,931.5,932.25,6
20170901|2017-08-15 02:00,15,932.5,932.75,930.75,931,137
20170901|2017-08-15 02:30,15,931,931,930.75,931,9
20170901|2017-08-15 03:00,15,930.75,930.75,930.25,930.5,31
20170901|2017-08-15 03:30,15,930.25,930.25,929.5,930.25,36
20170901|2017-08-15 04:00,15,930.25,930.25,930.25,930.25,1
20170901|2017-08-15 04:30,15,930,930.25,929.75,930.25,12
20170901|2017-08-15 05:00,15,929.75,929.75,929.5,929.75,16
20170901|2017-08-15 05:30,15,929.75,929.75,927.75,928,66
20170901|2017-08-15 06:00,15,928,928.5,928,928.25,29
20170901|2017-08-15 06:30,15,928.75,929.25,928.5,928.75,36
20170901|2017-08-15 07:00,15,929,929.75,929,929.5,30
20170901|2017-08-15 07:30,15,929.5,929.5,929,929,23
20170901|2017-08-15 08:30,15,929.25,929.75,924.75,927.25,1320
20170901|2017-08-15 09:00,15,927.25,930,926.5,929.25,760
20170901|2017-08-15 09:30,15,929,929,926.25,927,418
20170901|2017-08-15 10:00,15,926.75,926.75,925,926,634
20170901|2017-08-15 10:30,15,925.75,927.25,923.5,924.75,760
20170901|2017-08-15 11:00,15,924.5,925.25,924,925.25,307
20170901|2017-08-15 11:30,15,925,925.5,922.25,923.5,1424
20170901|2017-08-15 12:00,15,923.25,924.25,922,922.75,430
20170901|2017-08-15 12:30,15,923,923,921,921,444
20170901|2017-08-15 13:00,15,920.75,922.75,920.25,922.75,1581
20170901|2017-08-15 19:00,16,921.25,922.25,920,920.25,96
20170901|2017-08-15 19:30,16,920.25,921,920,921,19
20170901|2017-08-15 20:00,16,921.5,921.5,920.25,920.75,63
20170901|2017-08-15 20:30,16,921,921.5,921,921,5
20170901|2017-08-15 21:00,16,921.5,921.5,921,921.5,30
20170901|2017-08-15 21:30,16,920.75,921,920.5,920.5,26
20170901|2017-08-15 22:00,16,920.75,921,920.25,921,9
20170901|2017-08-15 22:30,16,921,921.25,920.75,921,9
20170901|2017-08-15 23:00,16,921.5,922,921.25,922,3
20170901|2017-08-15 23:30,16,921.75,922.25,921.75,922,5
20170901|2017-08-16 00:00,16,922,922.25,921.5,921.75,42
20170901|2017-08-16 00:30,16,922,923.5,922,923.5,68
20170901|2017-08-16 01:00,16,923.25,923.5,923,923,23
20170901|2017-08-16 01:30,16,922.5,922.75,921.5,921.75,27
20170901|2017-08-16 02:00,16,922.75,923.5,922.5,923.25,12
20170901|2017-08-16 02:30,16,923.75,924.75,923.25,924.75,26
20170901|2017-08-16 03:00,16,924.25,924.5,924,924.5,39
20170901|2017-08-16 03:30,16,924,925.25,924,925.25,77
20170901|2017-08-16 04:00,16,925,925,925,925,15
20170901|2017-08-16 04:30,16,925,925.25,924.75,924.75,10
20170901|2017-08-16 05:00,16,923.75,923.75,922.5,922.5,24
20170901|2017-08-16 05:30,16,923.25,924,922.5,924,17
20170901|2017-08-16 06:00,16,924,924.25,923.5,923.75,9
20170901|2017-08-16 06:30,16,924.25,925,924.25,924.5,70
20170901|2017-08-16 07:00,16,924.5,924.75,922.75,923.75,55
20170901|2017-08-16 07:30,16,923.75,924.25,923.5,923.75,37
20170901|2017-08-16 08:30,16,923.75,924.25,918,918.5,2216
20170901|2017-08-16 09:00,16,918.75,920.25,918,919,374
20170901|2017-08-16 09:30,16,919,921,917.25,920.25,879
20170901|2017-08-16 10:00,16,920.25,920.5,918,919,726
20170901|2017-08-16 10:30,16,919.25,921.5,919,919,544
20170901|2017-08-16 11:00,16,919,920.75,918.75,919,590
20170901|2017-08-16 11:30,16,918.5,920.5,918,920,403
20170901|2017-08-16 12:00,16,920.75,923.5,920.5,922.25,371
20170901|2017-08-16 12:30,16,922.5,922.75,921.25,922.25,377
20170901|2017-08-16 13:00,16,922.25,923.5,921.5,923,700
20170901|2017-08-16 19:00,17,924,925.75,924,925,150
20170901|2017-08-16 19:30,17,925.25,925.75,925,925,54
20170901|2017-08-16 20:00,17,924.75,926.5,924.5,924.75,69
20170901|2017-08-16 20:30,17,925,926.25,925,926.25,46
20170901|2017-08-16 21:00,17,926,926.5,926,926.5,11
20170901|2017-08-16 21:30,17,926.75,927.75,926.25,927.75,88
20170901|2017-08-16 22:00,17,927.75,927.75,926.75,927.25,22
20170901|2017-08-16 22:30,17,926.5,926.5,926.25,926.25,12
20170901|2017-08-16 23:00,17,926.25,926.25,925.25,925.25,26
20170901|2017-08-16 23:30,17,925.25,925.5,925.25,925.5,5
20170901|2017-08-17 00:00,17,925.5,925.75,925.5,925.75,4
20170901|2017-08-17 00:30,17,925.75,926,924.5,924.5,44
20170901|2017-08-17 01:00,17,924.5,924.75,924.25,924.5,30
20170901|2017-08-17 01:30,17,925,926.25,925,926.25,16
20170901|2017-08-17 02:00,17,925.75,925.75,925,925.75,10
20170901|2017-08-17 02:30,17,925.25,926.75,925.25,926.75,12
20170901|2017-08-17 03:00,17,927,927.75,926.75,927.75,118
20170901|2017-08-17 03:30,17,927.25,927.25,926.5,927,15
20170901|2017-08-17 04:00,17,926.75,927.25,926.25,927.25,13
20170901|2017-08-17 04:30,17,927,928,927,927.75,56
20170901|2017-08-17 05:00,17,927,928.75,927,928.75,92
20170901|2017-08-17 05:30,17,929,930,928.75,930,74
20170901|2017-08-17 06:00,17,929.75,930.5,929.75,930,41
20170901|2017-08-17 06:30,17,929.5,929.75,928.75,929.5,69
20170901|2017-08-17 07:00,17,929.5,929.75,927.75,928.5,114
20170901|2017-08-17 07:30,17,928.5,928.5,927.25,927.25,78
20170901|2017-08-17 08:30,17,927,928,923.75,924.5,1310
20170901|2017-08-17 09:00,17,924.75,927.5,924.75,927.25,444
20170901|2017-08-17 09:30,17,927.25,928,925,925.5,458
20170901|2017-08-17 10:00,17,925.5,927,925.5,925.75,286
20170901|2017-08-17 10:30,17,925.5,926,924.5,924.75,348
20170901|2017-08-17 11:00,17,925.25,925.5,922,923.75,675
20170901|2017-08-17 11:30,17,923.5,927.25,923,927.25,1013
20170901|2017-08-17 12:00,17,927.25,931.75,927,931.5,896
20170901|2017-08-17 12:30,17,931.5,931.75,929.25,930.25,995
20170901|2017-08-17 13:00,17,930.5,931.75,928.5,931,1565
20170901|2017-08-17 19:00,18,929.75,933.25,929.5,933.25,315
20170901|2017-08-17 19:30,18,933.75,934.25,933,934,68
20170901|2017-08-17 20:00,18,933,933.25,931.5,932.75,21
20170901|2017-08-17 20:30,18,933,933.25,933,933,5
20170901|2017-08-17 21:00,18,933.25,933.25,932.75,932.75,5
20170901|2017-08-17 21:30,18,933.5,933.75,933,933,15
20170901|2017-08-17 22:00,18,932.75,932.75,932.75,932.75,3
20170901|2017-08-17 23:00,18,932.75,932.75,932.75,932.75,3
20170901|2017-08-17 23:30,18,932.5,932.75,932.5,932.75,4
20170901|2017-08-18 00:00,18,932.25,932.25,932.25,932.25,1
20170901|2017-08-18 00:30,18,933.5,933.75,933.25,933.25,14
20170901|2017-08-18 01:00,18,933.5,933.5,932.5,932.5,11
20170901|2017-08-18 01:30,18,932.5,932.5,931.75,932,12
20170901|2017-08-18 02:00,18,932,932.25,931.75,932,43
20170901|2017-08-18 02:30,18,931.75,932.25,931.75,932.25,7
20170901|2017-08-18 03:00,18,932.5,932.5,932,932,20
20170901|2017-08-18 03:30,18,932.25,932.25,931.5,931.5,63
20170901|2017-08-18 04:00,18,931.5,932.5,931.5,931.5,44
20170901|2017-08-18 04:30,18,931.75,932,931.75,932,5
20170901|2017-08-18 05:00,18,931.5,931.75,931.5,931.75,8
20170901|2017-08-18 05:30,18,931.25,931.25,928.75,929,142
20170901|2017-08-18 06:00,18,928.75,929.5,928.75,929.5,42
20170901|2017-08-18 06:30,18,929.5,932,929.5,931.25,160
20170901|2017-08-18 07:00,18,931,932.5,929.75,932.25,63
20170901|2017-08-18 07:30,18,931.25,932,930.75,930.75,23
20170901|2017-08-18 08:30,18,930,933.75,927.75,933.25,1028
20170901|2017-08-18 09:00,18,933.25,933.5,930.75,932.25,545
20170901|2017-08-18 09:30,18,932.25,933.25,930.5,933,517
20170901|2017-08-18 10:00,18,932.75,935.75,932.75,934.5,1267
20170901|2017-08-18 10:30,18,934.75,936.25,933.5,935.75,510
20170901|2017-08-18 11:00,18,935.5,938,935.25,938,601
20170901|2017-08-18 11:30,18,937.75,939,935.5,935.75,1264
20170901|2017-08-18 12:00,18,936,937.5,935.25,937.25,421
20170901|2017-08-18 12:30,18,937.5,937.5,936,936.5,350
20170901|2017-08-18 13:00,18,936.75,938.5,936.75,937.5,1295
20170901|2017-08-20 19:00,21,935.25,935.75,931,934.75,433
20170901|2017-08-20 19:30,21,935.25,935.25,933.75,933.75,50
20170901|2017-08-20 20:00,21,934.25,936,933.75,935.5,83
20170901|2017-08-20 20:30,21,935.25,936,934.25,934.75,12
20170901|2017-08-20 21:00,21,935,935.25,935,935,4
20170901|2017-08-20 21:30,21,935,936,935,936,10
20170901|2017-08-20 22:00,21,935.25,935.25,934.5,934.75,6
20170901|2017-08-20 22:30,21,934,934.5,933.75,934.5,5
20170901|2017-08-21 00:00,21,934,934,934,934,1
20170901|2017-08-21 00:30,21,934,934,933.5,933.75,5
20170901|2017-08-21 01:00,21,933.75,933.75,933.25,933.25,2
20170901|2017-08-21 01:30,21,933.75,933.75,933,933.75,15
20170901|2017-08-21 02:00,21,933.75,933.75,933,933,24
20170901|2017-08-21 02:30,21,932.75,933.25,932.75,933.25,8
20170901|2017-08-21 03:00,21,933.25,933.25,932.25,932.25,31
20170901|2017-08-21 03:30,21,932,932,931,931.25,56
20170901|2017-08-21 04:00,21,931.5,931.5,931,931.5,21
20170901|2017-08-21 04:30,21,932,932,932,932,6
20170901|2017-08-21 05:00,21,931.5,931.5,930.5,930.5,62
20170901|2017-08-21 05:30,21,930.25,931,930.25,931,5
20170901|2017-08-21 06:00,21,931,931.25,930.75,931.25,23
20170901|2017-08-21 06:30,21,931,931,930.75,931,17
20170901|2017-08-21 07:00,21,931.25,932,931,931.75,99
20170901|2017-08-21 07:30,21,932,932,931,931.75,64
20170901|2017-08-21 08:30,21,931.5,933.75,930.25,932,889
20170901|2017-08-21 09:00,21,931.75,935,931.75,934.5,341
20170901|2017-08-21 09:30,21,934.25,934.5,932.5,933.5,129
20170901|2017-08-21 10:00,21,933.5,935.25,932.5,934.75,346
20170901|2017-08-21 10:30,21,934.75,935.75,933.25,933.75,281
20170901|2017-08-21 11:00,21,933.75,935,933.25,934.25,204
20170901|2017-08-21 11:30,21,934.25,935.5,932.25,933.75,433
20170901|2017-08-21 12:00,21,933.75,934.75,932.75,933.25,266
20170901|2017-08-21 12:30,21,933.5,934.5,932.25,934,500
20170901|2017-08-21 13:00,21,934,934.75,931.75,932.5,1133
20170901|2017-08-21 19:00,22,931.25,932,928.5,929.75,438
20170901|2017-08-21 19:30,22,930.75,931.25,930.75,931.25,10
20170901|2017-08-21 20:00,22,931,931.75,928,928,290
20170901|2017-08-21 20:30,22,928,930.25,927.75,930,48
20170901|2017-08-21 21:00,22,930.5,931.25,930.5,931.25,29
20170901|2017-08-21 21:30,22,931.5,935.25,931.5,935,187
20170901|2017-08-21 22:00,22,935,936.5,934.75,936.5,95
20170901|2017-08-21 22:30,22,936.5,937.25,936.25,936.25,41
20170901|2017-08-21 23:00,22,935.75,936,935,936,16
20170901|2017-08-21 23:30,22,936,936.25,935,936,57
20170901|2017-08-22 00:00,22,936.75,937,936.5,937,6
20170901|2017-08-22 00:30,22,937.25,938,937,937.75,104
20170901|2017-08-22 01:00,22,937.75,938.25,937.5,938.25,54
20170901|2017-08-22 01:30,22,938.25,938.5,937.5,938.25,75
20170901|2017-08-22 02:00,22,938.25,938.25,936.5,937,36
20170901|2017-08-22 02:30,22,936.5,936.5,934.5,935.75,25
20170901|2017-08-22 03:00,22,935.25,935.25,934.75,935.25,8
20170901|2017-08-22 03:30,22,934.75,936,934.75,935.75,42
20170901|2017-08-22 04:00,22,936,936,935.25,935.5,59
20170901|2017-08-22 04:30,22,935.25,935.25,933.75,934.5,74
20170901|2017-08-22 05:00,22,934.75,936.75,934.75,936.75,30
20170901|2017-08-22 05:30,22,936.5,937.25,936.25,937.25,21
20170901|2017-08-22 06:00,22,936.5,936.5,934.75,936,45
20170901|2017-08-22 06:30,22,936,937,936,936.25,44
20170901|2017-08-22 07:00,22,936.25,936.25,934.25,934.25,74
20170901|2017-08-22 07:30,22,934,934.75,933.75,934,57
20170901|2017-08-22 08:30,22,934,937.25,933.5,933.75,1175
20170901|2017-08-22 09:00,22,934,934.75,932.25,934.5,605
20170901|2017-08-22 09:30,22,934.75,936.75,934.25,936.5,493
20170901|2017-08-22 10:00,22,936.25,936.5,933,934.75,422
20170901|2017-08-22 10:30,22,934.75,935.5,934,934,264
20170901|2017-08-22 11:00,22,933.75,934,932.75,933.75,315
20170901|2017-08-22 11:30,22,933.5,934.5,933.5,934.25,134
20170901|2017-08-22 12:00,22,934.25,935,933.75,934.75,366
20170901|2017-08-22 12:30,22,934.25,935.5,933.75,934.5,540
20170901|2017-08-22 13:00,22,934.5,934.75,933.25,933.75,549
20170901|2017-08-22 19:00,23,940.25,943.25,938.5,939.75,985
20170901|2017-08-22 19:30,23,939.75,940.75,939,939.25,83
20170901|2017-08-22 20:00,23,939,940.75,938.5,940.75,70
20170901|2017-08-22 20:30,23,940.75,941.75,940.75,941.5,94
20170901|2017-08-22 21:00,23,941.75,941.75,940.25,940.25,153
20170901|2017-08-22 21:30,23,939.75,939.75,938.5,939.25,15
20170901|2017-08-22 22:00,23,939,940.25,939,940.25,27
20170901|2017-08-22 22:30,23,939.75,939.75,939.75,939.75,2
20170901|2017-08-22 23:00,23,939.5,939.5,938.5,938.5,14
20170901|2017-08-22 23:30,23,938.75,939.5,938.5,939.5,11
20170901|2017-08-23 00:00,23,939.25,939.25,938.75,938.75,10
20170901|2017-08-23 00:30,23,939.25,941.25,939.25,941.25,38
20170901|2017-08-23 01:00,23,941.25,941.25,940,940.75,12
20170901|2017-08-23 01:30,23,941,941.25,940.5,941.25,43
20170901|2017-08-23 02:00,23,941.5,941.5,940.25,940.25,114
20170901|2017-08-23 02:30,23,940.5,941.75,940.25,940.25,50
20170901|2017-08-23 03:00,23,940,940.25,939,939.25,61
20170901|2017-08-23 03:30,23,940,940,939,939.5,46
20170901|2017-08-23 04:00,23,939.25,939.25,939.25,939.25,15
20170901|2017-08-23 04:30,23,939,939,939,939,50
20170901|2017-08-23 05:00,23,939,939.25,937.75,938.75,75
20170901|2017-08-23 05:30,23,938,938,938,938,1
20170901|2017-08-23 06:00,23,938.75,939.75,938.5,939.75,32
20170901|2017-08-23 06:30,23,939.75,940.5,939.75,940.25,106
20170901|2017-08-23 07:00,23,940,941.5,940,941.5,154
20170901|2017-08-23 07:30,23,941,941.5,940.25,941.5,62
20170901|2017-08-23 08:30,23,940,941,932.5,933.75,1238
20170901|2017-08-23 09:00,23,933.75,934.75,930.25,930.5,653
20170901|2017-08-23 09:30,23,930.5,931.25,929.25,929.5,678
20170901|2017-08-23 10:00,23,929.5,932.75,929,932,1036
20170901|2017-08-23 10:30,23,931.75,935.75,931.75,935.25,459
20170901|2017-08-23 11:00,23,935,936.25,934.25,936.25,441
20170901|2017-08-23 11:30,23,936.25,936.5,934.25,935.5,377
20170901|2017-08-23 12:00,23,935.25,936,934,934.25,563
20170901|2017-08-23 12:30,23,934.5,934.5,933.5,934.25,208
20170901|2017-08-23 13:00,23,934.5,935.5,934.25,935,563
20170901|2017-08-23 19:00,24,934,934.75,933,933.5,168
20170901|2017-08-23 19:30,24,933.75,933.75,933.25,933.25,46
20170901|2017-08-23 20:00,24,933.25,933.25,932.25,932.75,34
20170901|2017-08-23 20:30,24,933.25,933.5,933,933,35
20170901|2017-08-23 21:00,24,933.25,934,933,934,8
20170901|2017-08-23 21:30,24,934,938,934,938,117
20170901|2017-08-23 22:00,24,937.5,937.5,936.25,937.5,26
20170901|2017-08-23 22:30,24,937.75,937.75,937.5,937.75,12
20170901|2017-08-23 23:00,24,937.75,937.75,937.75,937.75,3
20170901|2017-08-24 00:00,24,937.5,937.5,937.5,937.5,3
20170901|2017-08-24 00:30,24,938,938.75,938,938.25,109
20170901|2017-08-24 01:00,24,938.5,938.5,937,937,12
20170901|2017-08-24 01:30,24,938,938,938,938,1
20170901|2017-08-24 02:00,24,937.75,938,937.75,938,4
20170901|2017-08-24 02:30,24,938.5,938.5,938.5,938.5,5
20170901|2017-08-24 03:00,24,938.75,938.75,938.25,938.25,3
20170901|2017-08-24 03:30,24,938.5,938.75,938.5,938.75,12
20170901|2017-08-24 04:00,24,938.75,938.75,938.75,938.75,5
20170901|2017-08-24 04:30,24,937.75,938,937,937.25,30
20170901|2017-08-24 05:00,24,938,938.25,937.75,938,48
20170901|2017-08-24 05:30,24,937.75,938,937.75,938,26
20170901|2017-08-24 06:00,24,938,938.5,938,938.25,19
20170901|2017-08-24 06:30,24,938.5,938.5,938.5,938.5,3
20170901|2017-08-24 07:00,24,938.75,939,938.5,939,134
20170901|2017-08-24 07:30,24,939,939.25,938.75,939.25,113
20170901|2017-08-24 08:30,24,939,940,936.5,937.75,1542
20170901|2017-08-24 09:00,24,938,940.25,937.75,939.75,1254
20170901|2017-08-24 09:30,24,940,940.5,938.5,940.25,373
20170901|2017-08-24 10:00,24,939.75,941.75,939.5,939.5,1449
20170901|2017-08-24 10:30,24,939.5,942.75,938.25,942,1600
20170901|2017-08-24 11:00,24,941.5,941.5,939.25,939.5,319
20170901|2017-08-24 11:30,24,939.5,940.5,939.25,939.75,379
20170901|2017-08-24 12:00,24,940,942,940,941.5,350
20170901|2017-08-24 12:30,24,941.5,942,939.75,941,581
20170901|2017-08-24 13:00,24,941,941.75,940,941.25,918
20170901|2017-08-24 19:00,25,939.5,940.5,938.75,938.75,132
20170901|2017-08-24 19:30,25,939.5,939.5,939,939,7
20170901|2017-08-24 20:00,25,938.5,938.5,938.5,938.5,10
20170901|2017-08-24 20:30,25,939.25,939.75,939.25,939.5,8
20170901|2017-08-24 21:00,25,940,940,939.75,940,8
20170901|2017-08-24 21:30,25,939.5,939.5,939.5,939.5,2
20170901|2017-08-24 22:00,25,939.5,939.5,939.5,939.5,3
20170901|2017-08-24 22:30,25,939,939,939,939,1
20170901|2017-08-25 00:30,25,939.25,939.25,939.25,939.25,2
20170901|2017-08-25 01:00,25,939.5,939.75,938.5,939.75,45
20170901|2017-08-25 01:30,25,940,940.5,939.75,940.5,18
20170901|2017-08-25 02:00,25,940,940,939.75,939.75,2
20170901|2017-08-25 02:30,25,940,940,938.5,939,120
20170901|2017-08-25 03:00,25,939.5,939.5,939,939,37
20170901|2017-08-25 03:30,25,939.75,939.75,938.75,938.75,3
20170901|2017-08-25 04:30,25,939,939.25,938.75,939,19
20170901|2017-08-25 05:00,25,939,939,938.75,939,41
20170901|2017-08-25 05:30,25,938.75,939.25,938.75,938.75,42
20170901|2017-08-25 06:00,25,938.5,939.75,938.25,939,104
20170901|2017-08-25 06:30,25,939,940.25,939,939.5,87
20170901|2017-08-25 07:00,25,940,940,938.75,940,56
20170901|2017-08-25 07:30,25,940,940.75,939.5,940.5,106
20170901|2017-08-25 08:30,25,941.25,941.75,937.75,938.5,879
20170901|2017-08-25 09:00,25,938.5,940.5,938.5,938.5,398
20170901|2017-08-25 09:30,25,938.75,940,938.25,940,723
20170901|2017-08-25 10:00,25,940.25,941,939.25,939.5,485
20170901|2017-08-25 10:30,25,939.5,939.75,937.5,938,1086
20170901|2017-08-25 11:00,25,938,938.25,937.25,937.25,582
20170901|2017-08-25 11:30,25,937.5,938.5,937.25,938.5,278
20170901|2017-08-25 12:00,25,938.25,939.25,938,939,231
20170901|2017-08-25 12:30,25,939,939.75,938.25,939.5,834
20170901|2017-08-25 13:00,25,939.75,940,938.5,939.75,2508
20170901|2017-08-27 19:00,28,936,938,935.75,938,1105
20170901|2017-08-27 19:30,28,938,939,937.75,939,637
20170901|2017-08-27 20:00,28,939.5,943,939.5,943,373
20170901|2017-08-27 20:30,28,943,944,942.25,942.25,98
20170901|2017-08-27 21:00,28,942.5,942.5,942,942.25,5
20170901|2017-08-27 21:30,28,941.75,942,941.75,942,5
20170901|2017-08-27 22:00,28,941.25,942,940.75,942,15
20170901|2017-08-27 22:30,28,942.25,942.25,941.75,941.75,6
20170901|2017-08-27 23:00,28,941.75,941.75,941.5,941.75,6
20170901|2017-08-28 00:30,28,941.5,941.5,941.25,941.25,4
20170901|2017-08-28 01:30,28,940.5,940.5,940.5,940.5,1
20170901|2017-08-28 02:00,28,940.5,940.75,940.25,940.25,12
20170901|2017-08-28 02:30,28,940.25,940.75,940.25,940.75,12
20170901|2017-08-28 03:00,28,940.5,940.5,939.75,940.5,25
20170901|2017-08-28 03:30,28,940.5,940.5,939.25,939.25,35
20170901|2017-08-28 04:00,28,939.5,939.5,939,939.5,48
20170901|2017-08-28 04:30,28,938.75,938.75,938,938,32
20170901|2017-08-28 05:30,28,937.75,938.25,937.75,938.25,30
20170901|2017-08-28 06:00,28,937.75,939.75,937.75,939.75,30
20170901|2017-08-28 06:30,28,939.5,939.5,937.25,938.25,24
20170901|2017-08-28 07:00,28,938.75,940.75,938.5,940.75,52
20170901|2017-08-28 07:30,28,940,941.25,940,941.25,23
20170901|2017-08-28 08:30,28,940.5,940.5,935.5,936.25,664
20170901|2017-08-28 09:00,28,936.25,937,933.5,933.75,947
20170901|2017-08-28 09:30,28,933.25,934.75,932.5,934,670
20170901|2017-08-28 10:00,28,934,935.25,933,934.5,337
20170901|2017-08-28 10:30,28,934.25,940,934.25,940,453
20170901|2017-08-28 11:00,28,940,940.5,939,939.25,155
20170901|2017-08-28 11:30,28,938.75,939.25,937.25,938.75,99
20170901|2017-08-28 12:00,28,938.25,939,937,937,167
20170901|2017-08-28 12:30,28,937,937.5,936.25,936.25,340
20170901|2017-08-28 13:00,28,936.25,936.5,935,935.5,826
20170901|2017-08-28 19:00,29,934.5,935.75,934.5,935.5,58
20170901|2017-08-28 19:30,29,934.75,934.75,933.75,933.75,11
20170901|2017-08-28 20:00,29,934.75,936,934.75,936,38
20170901|2017-08-28 20:30,29,936.25,937.25,936,937.25,20
20170901|2017-08-28 21:00,29,937,937,936.75,937,3
20170901|2017-08-28 21:30,29,936.25,936.25,936,936,2
20170901|2017-08-28 22:00,29,934.75,936.25,934.75,936.25,14
20170901|2017-08-29 00:00,29,934.5,934.5,934.5,934.5,1
20170901|2017-08-29 00:30,29,934,934.5,933.5,934.5,12
20170901|2017-08-29 01:00,29,935,935.25,935,935,10
20170901|2017-08-29 01:30,29,935,935.5,935,935.5,5
20170901|2017-08-29 02:00,29,935.75,935.75,934.5,934.5,18
20170901|2017-08-29 02:30,29,934.75,934.75,934.75,934.75,2
20170901|2017-08-29 03:00,29,935,935.25,935,935,18
20170901|2017-08-29 03:30,29,935,935,934,934,21
20170901|2017-08-29 04:00,29,933.75,933.75,933,933.75,25
20170901|2017-08-29 04:30,29,934,934,933.25,933.25,13
20170901|2017-08-29 05:00,29,933,933,931,932.5,84
20170901|2017-08-29 05:30,29,931.75,931.75,930,930.25,234
20170901|2017-08-29 06:00,29,930,930.75,930,930.5,33
20170901|2017-08-29 06:30,29,930.5,931,930,930,207
20170901|2017-08-29 07:00,29,930.5,931,930.25,930.25,150
20170901|2017-08-29 07:30,29,930.25,930.75,929.75,930,81
20170901|2017-08-29 08:30,29,930.5,934.5,929.5,934,989
20170901|2017-08-29 09:00,29,933.5,934.5,932,932,271
20170901|2017-08-29 09:30,29,932.25,933.5,931.75,933.25,266
20170901|2017-08-29 10:00,29,933.75,933.75,932.5,932.5,111
20170901|2017-08-29 10:30,29,932.75,934,932.25,933,272
20170901|2017-08-29 11:00,29,933.75,935.25,933.75,935,242
20170901|2017-08-29 11:30,29,935,935,934,934.5,151
20170901|2017-08-29 12:00,29,935,935,932.75,933,292
20170901|2017-08-29 12:30,29,932.75,934,932.5,933.25,391
20170901|2017-08-29 13:00,29,933.25,933.25,929.5,929.5,606
20170901|2017-08-29 19:00,30,929.75,930.5,929.25,929.5,21
20170901|2017-08-29 19:30,30,929.5,931.25,929.5,931,16
20170901|2017-08-29 20:00,30,931,931.5,931,931.5,8
20170901|2017-08-29 20:30,30,932.75,933.75,932.75,933.5,16
20170901|2017-08-29 21:00,30,933.5,933.5,933.5,933.5,8
20170901|2017-08-29 21:30,30,933.5,933.75,933.25,933.5,35
20170901|2017-08-29 22:30,30,933.25,933.25,932.75,932.75,19
20170901|2017-08-29 23:00,30,932.75,932.75,932.75,932.75,2
20170901|2017-08-29 23:30,30,933,933,933,933,1
20170901|2017-08-30 00:30,30,933,933,933,933,2
20170901|2017-08-30 01:00,30,932.75,932.75,932.75,932.75,1
20170901|2017-08-30 01:30,30,932.75,933,932.75,933,4
20170901|2017-08-30 02:00,30,931.75,932.5,931.75,932.5,2
20170901|2017-08-30 02:30,30,932.25,932.25,932.25,932.25,2
20170901|2017-08-30 03:00,30,931.5,931.75,931.5,931.75,7
20170901|2017-08-30 04:30,30,931.5,931.5,931.5,931.5,1
20170901|2017-08-30 05:00,30,930.75,930.75,930.75,930.75,2
20170901|2017-08-30 05:30,30,930.5,930.5,930.25,930.25,26
20170901|2017-08-30 06:00,30,931,931.25,931,931.25,5
20170901|2017-08-30 06:30,30,931.75,932.5,931.25,931.75,12
20170901|2017-08-30 07:00,30,931.25,931.75,930.75,930.75,9
20170901|2017-08-30 07:30,30,930.75,931.25,930.75,931,22
20170901|2017-08-30 08:30,30,931,931,926.5,927.5,670
20170901|2017-08-30 09:00,30,927.75,928,925.75,926.5,451
20170901|2017-08-30 09:30,30,925.75,928,925.5,926.75,347
20170901|2017-08-30 10:00,30,926.5,927.25,925.5,926,424
20170901|2017-08-30 10:30,30,925.75,926,924.75,925,130
20170901|2017-08-30 11:00,30,925.25,927.25,925.25,926.75,318
20170901|2017-08-30 11:30,30,926.25,927,925.75,926,191
20170901|2017-08-30 12:00,30,926.25,926.5,924.5,924.75,123
20170901|2017-08-30 12:30,30,924.75,924.75,922.5,923,915
20170901|2017-08-30 13:00,30,923,923.5,921.75,922.25,423
20170901|2017-08-30 19:00,31,923.5,924,923.5,923.75,94
20170901|2017-08-30 19:30,31,923.75,923.75,923.75,923.75,61
20170901|2017-08-30 20:30,31,925.25,925.25,925.25,925.25,8
20170901|2017-08-30 21:30,31,925.5,927,925.5,927,22
20170901|2017-08-30 22:30,31,926.75,926.75,926.75,926.75,3
20170901|2017-08-30 23:30,31,927.25,927.25,927.25,927.25,2
20170901|2017-08-31 00:30,31,927.5,927.5,927.5,927.5,2
20170901|2017-08-31 02:00,31,926.25,926.25,926.25,926.25,1
20170901|2017-08-31 06:00,31,924.75,924.75,924.75,924.75,1
20170901|2017-08-31 07:30,31,924.5,924.5,924.5,924.5,7
20170901|2017-08-31 08:30,31,924.5,935.75,924.5,935.5,324
20170901|2017-08-31 09:00,31,935.75,938.25,935.75,937.25,137
20170901|2017-08-31 09:30,31,936.75,937.25,933,933.5,112
20170901|2017-08-31 10:00,31,932.75,933.75,932.25,933.75,19
20170901|2017-08-31 10:30,31,936,937.75,936,937.75,28
20170901|2017-08-31 11:00,31,937,937.5,937,937.5,6
20170901|2017-08-31 11:30,31,936.75,937.25,936.75,937.25,2
20170901|2017-08-31 12:00,31,936.75,938.5,936.75,938.5,3
20170901|2017-08-31 12:30,31,938.75,939.75,938.25,938.25,16
20170901|2017-08-31 13:00,31,938.75,939.5,936.5,936.75,14
20170901|2017-08-31 19:00,1,937.25,937.25,937.25,937.25,2
20170901|2017-09-01 01:30,1,941.25,941.25,940.75,940.75,3
20170901|2017-09-01 03:00,1,941.75,941.75,941.75,941.75,1
20170901|2017-09-01 05:00,1,940.5,940.5,940.5,940.5,1
20170901|2017-09-01 06:30,1,941.5,941.5,941.5,941.5,7
20170901|2017-09-01 07:30,1,943.25,943.25,943.25,943.25,10
20170901|2017-09-01 08:30,1,941.5,941.5,935.5,938,180
20170901|2017-09-01 09:00,1,939.25,939.25,939.25,939.25,1
20170901|2017-09-01 10:00,1,938.25,939.75,938.25,939.75,2
20170901|2017-09-01 10:30,1,939.75,939.75,939.75,939.75,1
20170901|2017-09-01 11:00,1,940.5,940.5,940.5,940.5,2
20170901|2017-09-01 12:30,1,940.5,941.25,940.5,941.25,12
20170901|2017-09-01 13:00,1,942.5,942.5,941.5,942,8
20170901|2017-09-04 19:00,5,945,948.5,945,948,44
20170901|2017-09-04 19:30,5,947.25,947.25,947.25,947.25,1
20170901|2017-09-04 20:00,5,948.75,948.75,948.75,948.75,1
20170901|2017-09-05 00:00,5,948,948,948,948,1
20170901|2017-09-05 02:00,5,949.25,949.25,949.25,949.25,1
20170901|2017-09-05 02:30,5,949,949,949,949,2
20170901|2017-09-05 04:30,5,950,950,950,950,1
20170901|2017-09-05 07:00,5,952.5,952.5,952.5,952.5,1
20170901|2017-09-05 08:30,5,952,955,951,951,48
20170901|2017-09-05 09:30,5,957.5,959.25,957.5,959.25,16
20170901|2017-09-05 10:00,5,958.5,959.75,957,959,28
20170901|2017-09-05 10:30,5,960,965,960,965,55
20170901|2017-09-05 11:00,5,962.25,962.25,960.25,962,99
20170901|2017-09-05 11:30,5,962,962.25,960.5,960.5,75
20170901|2017-09-05 12:00,5,956.5,956.5,954.75,955,5
20170901|2017-09-05 13:00,5,960.25,961.25,960.25,961.25,90
20170901|2017-09-06 02:00,6,960.5,960.5,960.5,960.5,3
20170901|2017-09-06 07:00,6,960.25,960.25,960.25,960.25,1
20170901|2017-09-06 08:30,6,960,965,960,965,24
20170901|2017-09-06 09:00,6,964,967.25,964,967.25,11
20170901|2017-09-06 09:30,6,967,967,967,967,1
20170901|2017-09-06 10:00,6,967.5,968.25,967.5,968.25,5
20170901|2017-09-06 11:30,6,962.75,962.75,962.75,962.75,2
20170901|2017-09-06 12:30,6,964.75,965.75,964.75,965.5,3
20170901|2017-09-06 21:30,7,963,963,962.5,962.5,3
20170901|2017-09-07 06:00,7,970,970,970,970,1
20170901|2017-09-07 06:30,7,969,969,969,969,1
20170901|2017-09-07 07:00,7,967.25,967.25,967.25,967.25,1
20170901|2017-09-07 08:30,7,966,966,959.25,960.5,18
20170901|2017-09-07 09:00,7,966.25,966.25,964.75,964.75,5
20170901|2017-09-07 09:30,7,964.25,964.25,964.25,964.25,56
20170901|2017-09-07 10:00,7,966.75,966.75,966.25,966.25,11
20170901|2017-09-07 11:00,7,967,967,966.5,966.5,7
20170901|2017-09-07 11:30,7,967.75,968,967.75,968,10
20170901|2017-09-07 12:30,7,965,965,965,965,2
20170901|2017-09-07 13:00,7,965.25,965.5,965.25,965.25,12
20170901|2017-09-08 06:30,8,966.75,966.75,966.75,966.75,1
20170901|2017-09-08 08:30,8,966.5,968,966.5,968,55
20170901|2017-09-08 10:00,8,964.5,964.5,959,959,15
20170901|2017-09-08 10:30,8,959.5,960.25,959.5,960,3
20170901|2017-09-08 11:00,8,958.5,959,958.5,958.75,3
20170901|2017-09-08 11:30,8,960.75,960.75,960.75,960.75,1
20170901|2017-09-08 13:00,8,956.5,956.75,956.25,956.75,5
20170901|2017-09-11 09:30,11,955,955,955,955,1
20170901|2017-09-11 10:00,11,952,953.75,952,953.75,5
20170901|2017-09-11 11:00,11,953.25,953.25,953.25,953.25,1
20170901|2017-09-11 11:30,11,954.75,954.75,954.75,954.75,1
20170901|2017-09-11 12:00,11,954,954,954,954,1
20170901|2017-09-11 13:00,11,954.5,955.5,954.5,955.5,4
20170901|2017-09-12 09:30,12,955.25,955.25,955.25,955.25,1
20170901|2017-09-12 11:00,12,950.5,950.5,950.5,950.5,1
20170901|2017-09-12 11:30,12,937.5,937.5,937.5,937.5,10
20170901|2017-09-12 12:00,12,942.25,942.5,942.25,942.5,20
20170901|2017-09-12 19:00,13,949,949,944,944,3
20170901|2017-09-13 08:30,13,953,953,953,953,1
20170901|2017-09-13 11:00,13,950.75,950.75,950.75,950.75,1
20170901|2017-09-14 09:30,14,967.5,967.5,967.5,967.5,5
20170901|2017-09-14 11:30,14,969,969,969,969,1
20171101|2017-04-21 02:00,21,955.5,955.75,954.5,954.5,99
20171101|2017-04-21 02:30,21,954.75,954.75,954.25,954.25,138
20171101|2017-04-21 03:00,21,954.25,956.5,954.25,956.5,88
20171101|2017-04-21 03:30,21,955.25,956.25,955,955.25,110
20171101|2017-04-21 04:00,21,955.25,955.5,954.75,955.5,43
20171101|2017-04-21 04:30,21,955.75,956.25,955.75,956.25,9
20171101|2017-04-21 05:00,21,956,956.5,955.75,956.5,3
20171101|2017-04-21 05:30,21,956,956,956,956,5
20171101|2017-04-21 06:00,21,956.25,957.25,956,957.25,117
20171101|2017-04-21 06:30,21,957,957.5,956.75,957.25,84
20171101|2017-04-21 07:00,21,957.5,958.25,957.25,957.25,160
20171101|2017-04-21 07:30,21,957,957.75,955.75,957.75,185
20171101|2017-04-21 08:30,21,958,958,954,954,971
20171101|2017-04-21 09:00,21,954,955.25,953,955,618
20171101|2017-04-21 09:30,21,955,955,952.5,954.25,733
20171101|2017-04-21 10:00,21,954.25,956.75,954,956.5,661
20171101|2017-04-21 10:30,21,956.5,958,955.25,957,584
20171101|2017-04-21 11:00,21,957.25,958.5,957.25,957.75,514
20171101|2017-04-21 11:30,21,958,958.5,957,957.25,363
20171101|2017-04-21 12:00,21,957.5,958.5,957.25,958.5,231
20171101|2017-04-21 12:30,21,958.5,960,958,959.25,1011
20171101|2017-04-21 13:00,21,959.5,960.75,958.75,959.75,956
20171101|2017-04-23 19:00,24,960.25,962.75,960.25,961.75,163
20171101|2017-04-23 19:30,24,962.25,962.75,961.25,961.25,87
20171101|2017-04-23 20:00,24,961.5,966.25,960.75,966,543
20171101|2017-04-23 20:30,24,966.25,966.5,965.25,966,232
20171101|2017-04-23 21:00,24,966.25,966.25,965.5,965.5,122
20171101|2017-04-23 21:30,24,965,965.5,964,964.5,140
20171101|2017-04-23 22:00,24,964.25,965.75,964.25,965.25,124
20171101|2017-04-23 22:30,24,965.25,965.25,964.75,964.75,15
20171101|2017-04-23 23:00,24,964.75,965.5,964.75,965.5,14
20171101|2017-04-23 23:30,24,965.25,965.25,965.25,965.25,2
20171101|2017-04-24 00:00,24,965.5,965.5,965.25,965.25,3
20171101|2017-04-24 00:30,24,965.25,966.25,965,965,21
20171101|2017-04-24 01:00,24,965.25,966.25,965.25,966.25,130
20171101|2017-04-24 01:30,24,965.75,966,965.5,965.75,41
20171101|2017-04-24 02:00,24,965.75,966.5,965.5,965.75,273
20171101|2017-04-24 02:30,24,966,966,965.75,966,70
20171101|2017-04-24 03:00,24,966,966.5,966,966.25,97
20171101|2017-04-24 03:30,24,966,966,966,966,64
20171101|2017-04-24 04:00,24,965.75,965.75,965.75,965.75,13
20171101|2017-04-24 04:30,24,966,966.25,965.5,966,61
20171101|2017-04-24 05:00,24,966.25,966.25,966,966,13
20171101|2017-04-24 05:30,24,966.25,966.25,966,966,34
20171101|2017-04-24 06:00,24,966.25,966.25,966.25,966.25,4
20171101|2017-04-24 06:30,24,966,966.25,966,966.25,22
20171101|2017-04-24 07:00,24,966,966.5,966,966.25,101
20171101|2017-04-24 07:30,24,966.25,966.5,966,966.25,27
20171101|2017-04-24 08:30,24,965,967.5,963.75,964.5,2192
20171101|2017-04-24 09:00,24,965,966.25,965,965,941
20171101|2017-04-24 09:30,24,965,967.25,965,966.25,1491
20171101|2017-04-24 10:00,24,966.25,966.25,964.5,965.75,446
20171101|2017-04-24 10:30,24,965.5,966.75,964.75,965.5,424
20171101|2017-04-24 11:00,24,965.5,965.5,964.5,964.75,433
20171101|2017-04-24 11:30,24,964.25,965.5,964.25,964.75,245
20171101|2017-04-24 12:00,24,965,966.5,965,966.25,724
20171101|2017-04-24 12:30,24,966,967,964.5,964.5,1196
20171101|2017-04-24 13:00,24,964.5,968.5,963.25,965.25,2490
20171101|2017-04-24 19:00,25,965.25,965.25,962.25,964,542
20171101|2017-04-24 19:30,25,964,964.5,963.25,964.25,104
20171101|2017-04-24 20:00,25,964.25,964.75,961.75,962.25,541
20171101|2017-04-24 20:30,25,962.5,963.75,962.5,963.25,35
20171101|2017-04-24 21:00,25,963.75,964,963.25,963.25,116
20171101|2017-04-24 21:30,25,963.5,964.25,963.5,964,70
20171101|2017-04-24 22:00,25,963.75,963.75,963,963.5,13
20171101|2017-04-24 22:30,25,963.5,963.5,963.5,963.5,1
20171101|2017-04-24 23:00,25,963.5,963.5,963.5,963.5,1
20171101|2017-04-24 23:30,25,963.25,963.25,963.25,963.25,5
20171101|2017-04-25 00:00,25,963.5,963.5,963.5,963.5,3
20171101|2017-04-25 00:30,25,963.5,964.5,962,962,47
20171101|2017-04-25 01:00,25,962,962.5,961,961.5,111
20171101|2017-04-25 01:30,25,961.25,963,961,962.75,51
20171101|2017-04-25 02:00,25,962.25,962.25,961.25,961.75,44
20171101|2017-04-25 02:30,25,962,962,961.75,961.75,5
20171101|2017-04-25 03:00,25,961.75,962,961.5,962,13
20171101|2017-04-25 03:30,25,962.25,962.25,961.25,961.25,52
20171101|2017-04-25 04:00,25,961.5,961.5,961.25,961.5,62
20171101|2017-04-25 04:30,25,961.5,962.5,961.5,962.5,10
20171101|2017-04-25 05:00,25,963.5,963.5,962.75,963,55
20171101|2017-04-25 05:30,25,962.75,962.75,962.75,962.75,2
20171101|2017-04-25 06:00,25,963.5,963.75,963.5,963.75,35
20171101|2017-04-25 06:30,25,963.75,963.75,963,963,43
20171101|2017-04-25 07:00,25,962.75,962.75,961.5,962,150
20171101|2017-04-25 07:30,25,962,963.25,962,963,37
20171101|2017-04-25 08:30,25,962.75,963.75,961.25,962,1418
20171101|2017-04-25 09:00,25,962,966.25,961.5,964,1223
20171101|2017-04-25 09:30,25,964,965,962,962.25,1179
20171101|2017-04-25 10:00,25,962,963.5,961.5,963.25,955
20171101|2017-04-25 10:30,25,963.5,963.75,961.5,962.5,759
20171101|2017-04-25 11:00,25,962.75,963.75,962,963.25,696
20171101|2017-04-25 11:30,25,963.25,963.75,962.25,963.25,270
20171101|2017-04-25 12:00,25,963,963,962.25,962.5,405
20171101|2017-04-25 12:30,25,962.5,964,962.5,963,673
20171101|2017-04-25 13:00,25,963.25,963.75,961,961.25,981
20171101|2017-04-25 19:00,26,961.25,963.75,961.25,963.25,162
20171101|2017-04-25 19:30,26,963,963.5,962.75,963,24
20171101|2017-04-25 20:00,26,963,964.5,963,963.25,141
20171101|2017-04-25 20:30,26,963.25,964.25,963.25,964.25,57
20171101|2017-04-25 21:00,26,963.75,963.75,960.25,960.5,208
20171101|2017-04-25 21:30,26,960.75,961,960,960,176
20171101|2017-04-25 22:00,26,959.75,960.5,959,959.25,353
20171101|2017-04-25 22:30,26,959,959,958.75,958.75,83
20171101|2017-04-25 23:00,26,959,959,959,959,37
20171101|2017-04-25 23:30,26,959,959,958.5,958.75,13
20171101|2017-04-26 00:00,26,958.75,959,958.75,959,18
20171101|2017-04-26 00:30,26,958.75,960,958.5,960,187
20171101|2017-04-26 01:00,26,959.25,959.25,957.25,957.25,172
20171101|2017-04-26 01:30,26,957.25,957.25,956.5,956.5,205
20171101|2017-04-26 02:00,26,956.25,957,956.25,956.75,63
20171101|2017-04-26 02:30,26,956.75,957.75,956.5,957.25,66
20171101|2017-04-26 03:00,26,957,957.75,957,957.75,54
20171101|2017-04-26 03:30,26,958,958,957.5,958,67
20171101|2017-04-26 04:00,26,958,959.25,958,959.25,67
20171101|2017-04-26 04:30,26,959.5,960.25,959.5,960.25,42
20171101|2017-04-26 05:00,26,960,960,959.5,959.75,41
20171101|2017-04-26 05:30,26,960,960.5,959.75,960.5,74
20171101|2017-04-26 06:00,26,960.25,960.5,959.5,959.5,31
20171101|2017-04-26 06:30,26,959.25,960,958.75,960,201
20171101|2017-04-26 07:00,26,960,960,958.5,959,93
20171101|2017-04-26 07:30,26,958.5,958.75,957.75,958.5,79
20171101|2017-04-26 08:30,26,958,960.5,957,957.75,2439
20171101|2017-04-26 09:00,26,957.75,958.5,957.5,958.25,895
20171101|2017-04-26 09:30,26,958.25,962,958.25,962,1753
20171101|2017-04-26 10:00,26,962,963.25,961.75,961.75,1497
20171101|2017-04-26 10:30,26,961.75,962,959.5,959.75,918
20171101|2017-04-26 11:00,26,959.5,960.5,958.25,958.5,1008
20171101|2017-04-26 11:30,26,958.25,958.25,955.25,955.5,1140
20171101|2017-04-26 12:00,26,955.25,955.75,953.25,953.75,1305
20171101|2017-04-26 12:30,26,953.75,955.5,952,954.5,1964
20171101|2017-04-26 13:00,26,954.25,955.5,953.25,953.5,963
20171101|2017-04-26 19:00,27,954,955.75,953.75,955,244
20171101|2017-04-26 19:30,27,955,955.5,955,955.5,34
20171101|2017-04-26 20:00,27,955.75,957.5,954.75,955,323
20171101|2017-04-26 20:30,27,955,955.5,954.5,954.75,49
20171101|2017-04-26 21:00,27,955,955.5,954.5,955.25,138
20171101|2017-04-26 21:30,27,955.5,957,955.25,957,76
20171101|2017-04-26 22:00,27,957,957,956.75,956.75,54
20171101|2017-04-26 22:30,27,956.75,957,956.5,956.5,8
20171101|2017-04-26 23:00,27,956.75,957,956.75,956.75,30
20171101|2017-04-26 23:30,27,956.5,956.5,956.5,956.5,3
20171101|2017-04-27 00:00,27,956.25,956.25,956,956,7
20171101|2017-04-27 00:30,27,956,956.25,955,955.5,57
20171101|2017-04-27 01:00,27,956,956,954.5,954.5,52
20171101|2017-04-27 01:30,27,954.25,954.25,952.25,952.75,219
20171101|2017-04-27 02:00,27,952.75,954,952.75,954,15
20171101|2017-04-27 02:30,27,954,954.25,953.75,954.25,88
20171101|2017-04-27 03:00,27,954,954,954,954,12
20171101|2017-04-27 03:30,27,954,954.25,953.75,953.75,29
20171101|2017-04-27 04:00,27,953.75,953.75,953.25,953.25,32
20171101|2017-04-27 04:30,27,953.5,954.25,953.5,953.75,56
20171101|2017-04-27 05:00,27,953.75,953.75,953.5,953.75,44
20171101|2017-04-27 05:30,27,953.75,954.25,953.75,953.75,32
20171101|2017-04-27 06:00,27,953.75,954,953.75,953.75,20
20171101|2017-04-27 06:30,27,954,954.25,953.75,954,30
20171101|2017-04-27 07:00,27,953.75,955,953.75,955,92
20171101|2017-04-27 07:30,27,954.75,955.5,954.25,955,195
20171101|2017-04-27 08:30,27,954,957.25,953.25,956.5,2024
20171101|2017-04-27 09:00,27,956.75,956.75,954.5,956.75,679
20171101|2017-04-27 09:30,27,956.75,957,954.75,955.5,523
20171101|2017-04-27 10:00,27,955.5,957,955.25,956,660
20171101|2017-04-27 10:30,27,956,956,953,954.75,983
20171101|2017-04-27 11:00,27,954.75,956.25,954.5,956,436
20171101|2017-04-27 11:30,27,956.25,956.75,955,956.5,648
20171101|2017-04-27 12:00,27,956.25,957,955.5,956.75,349
20171101|2017-04-27 12:30,27,956.75,957,955.5,955.5,422
20171101|2017-04-27 13:00,27,955.75,956,953.75,954.25,1110
20171101|2017-04-27 19:00,28,954.25,954.5,953.25,953.25,194
20171101|2017-04-27 19:30,28,953.75,953.75,953.5,953.75,46
20171101|2017-04-27 20:00,28,954,954.25,953.25,953.5,220
20171101|2017-04-27 20:30,28,953.5,954.5,953.25,954.5,70
20171101|2017-04-27 21:00,28,954.5,954.5,953.25,953.5,75
20171101|2017-04-27 21:30,28,953.75,954.75,953.75,954.25,56
20171101|2017-04-27 22:00,28,954.25,954.75,954,954.75,61
20171101|2017-04-27 22:30,28,954.75,955,954.5,954.75,62
20171101|2017-04-27 23:00,28,954.75,954.75,954.75,954.75,1
20171101|2017-04-27 23:30,28,954.5,954.5,954.5,954.5,8
20171101|2017-04-28 00:00,28,954.5,954.5,954.5,954.5,2
20171101|2017-04-28 00:30,28,954,954,952.5,953,63
20171101|2017-04-28 01:00,28,952.75,953,952.25,952.25,103
20171101|2017-04-28 01:30,28,952.25,952.75,951.25,952.5,169
20171101|2017-04-28 02:30,28,952.25,952.75,952.25,952.5,68
20171101|2017-04-28 03:00,28,952.5,953,952.5,952.5,45
20171101|2017-04-28 03:30,28,952.5,952.75,952.25,952.5,8
20171101|2017-04-28 04:00,28,952.75,953.25,952.5,952.75,197
20171101|2017-04-28 04:30,28,953,953,952.5,952.75,4
20171101|2017-04-28 05:00,28,952.75,952.75,952.25,952.25,40
20171101|2017-04-28 05:30,28,952.5,953.25,952.5,953.25,31
20171101|2017-04-28 06:00,28,953.25,953.25,952.75,953,54
20171101|2017-04-28 06:30,28,952.75,953.5,952.25,953,74
20171101|2017-04-28 07:00,28,953,953.25,952.5,952.5,57
20171101|2017-04-28 07:30,28,952.5,953.25,952.25,953,60
20171101|2017-04-28 08:30,28,952.5,954.75,950,954,2308
20171101|2017-04-28 09:00,28,954,954.25,950.5,951.25,811
20171101|2017-04-28 09:30,28,951.25,951.25,949.5,951.25,1030
20171101|2017-04-28 10:00,28,951.25,951.5,950,950.25,307
20171101|2017-04-28 10:30,28,950.25,952.5,950,952.25,326
20171101|2017-04-28 11:00,28,952.25,952.75,951.75,952.25,338
20171101|2017-04-28 11:30,28,952.5,953.5,951.75,953.5,317
20171101|2017-04-28 12:00,28,953.5,954,952.75,953.25,567
20171101|2017-04-28 12:30,28,953,953,951.75,952,472
20171101|2017-04-28 13:00,28,951.5,954.75,951,952.5,2104
20171101|2017-04-30 19:00,1,956.75,959.25,955,955,1216
20171101|2017-04-30 19:30,1,955,956.75,954.25,955.75,149
20171101|2017-04-30 20:00,1,956,956.5,955.25,955.75,52
20171101|2017-04-30 20:30,1,956,956.5,955.5,956.5,88
20171101|2017-04-30 21:00,1,956.5,956.5,956,956,21
20171101|2017-04-30 21:30,1,956,957,956,957,26
20171101|2017-04-30 22:00,1,957,958.5,957,958.25,126
20171101|2017-04-30 22:30,1,958,959,958,958,164
20171101|2017-04-30 23:00,1,958,958.75,957.75,958.75,39
20171101|2017-04-30 23:30,1,958.5,959.5,958.5,959.25,82
20171101|2017-05-01 00:00,1,959.5,960.75,959.5,960.25,171
20171101|2017-05-01 00:30,1,960.5,960.5,960.25,960.25,17
20171101|2017-05-01 01:00,1,960,960,960,960,3
20171101|2017-05-01 01:30,1,959.5,959.75,959.25,959.75,26
20171101|2017-05-01 02:00,1,959.25,959.25,959,959,3
20171101|2017-05-01 02:30,1,959,959.5,959,959.5,39
20171101|2017-05-01 03:00,1,959.75,959.75,959,959,61
20171101|2017-05-01 03:30,1,959.5,960,959.5,959.75,4
20171101|2017-05-01 04:00,1,959.5,959.5,959.5,959.5,5
20171101|2017-05-01 04:30,1,959.25,959.5,959.25,959.25,18
20171101|2017-05-01 05:00,1,959.5,959.5,959.5,959.5,1
20171101|2017-05-01 05:30,1,959.25,959.75,959,959.25,54
20171101|2017-05-01 06:00,1,959.25,959.5,959,959,26
20171101|2017-05-01 06:30,1,959.25,960.75,959.25,960,181
20171101|2017-05-01 07:00,1,960,960.75,959.5,960,105
20171101|2017-05-01 07:30,1,960,960.75,959.5,960.75,121
20171101|2017-05-01 08:30,1,960.75,968.5,960.5,965.5,4495
20171101|2017-05-01 09:00,1,965.75,966.75,962.75,964.5,1197
20171101|2017-05-01 09:30,1,964.75,968,964.5,965,1819
20171101|2017-05-01 10:00,1,964.75,966.75,964.75,965.75,722
20171101|2017-05-01 10:30,1,965.75,966.25,964.75,965.25,460
20171101|2017-05-01 11:00,1,965.25,968.25,965,967.5,793
20171101|2017-05-01 11:30,1,967.5,969.5,966.25,966.5,949
20171101|2017-05-01 12:00,1,966.75,967,965.75,966.5,489
20171101|2017-05-01 12:30,1,966.75,968,965.25,966.5,817
20171101|2017-05-01 13:00,1,966,966.5,963,963.75,1001
20171101|2017-05-01 19:00,2,963.75,964.5,963,963,172
20171101|2017-05-01 19:30,2,963,963,962,962,58
20171101|2017-05-01 20:00,2,962,967.25,962,966.75,336
20171101|2017-05-01 20:30,2,967.75,972.5,966.75,972.25,897
20171101|2017-05-01 21:00,2,972.5,972.75,970.5,971.25,396
20171101|2017-05-01 21:30,2,971.5,971.75,970.5,971.25,88
20171101|2017-05-01 22:00,2,971.5,971.75,971,971.5,112
20171101|2017-05-01 22:30,2,971.5,971.75,971.5,971.75,20
20171101|2017-05-01 23:00,2,971.5,972,971.5,971.75,17
20171101|2017-05-01 23:30,2,971.75,971.75,971.25,971.25,31
20171101|2017-05-02 00:00,2,971,971,971,971,3
20171101|2017-05-02 00:30,2,971,971.25,970.25,971.25,132
20171101|2017-05-02 01:00,2,971.5,971.75,971,971.25,176
20171101|2017-05-02 01:30,2,971.5,972.5,971.5,972,321
20171101|2017-05-02 02:00,2,971.75,972.25,971.75,972.25,36
20171101|2017-05-02 02:30,2,972.25,972.5,972.25,972.25,7
20171101|2017-05-02 03:00,2,972.5,972.75,972.5,972.5,53
20171101|2017-05-02 03:30,2,972.75,972.75,972,972,69
20171101|2017-05-02 04:00,2,971.75,971.75,971.25,971.25,81
20171101|2017-05-02 04:30,2,971.5,972.5,971.5,971.75,125
20171101|2017-05-02 05:00,2,971.5,972,971.5,972,73
20171101|2017-05-02 05:30,2,972.25,972.25,971.25,971.5,141
20171101|2017-05-02 06:00,2,971.5,971.5,970.75,970.75,119
20171101|2017-05-02 06:30,2,970.75,970.75,969.75,970.25,338
20171101|2017-05-02 07:00,2,970,970.75,968.75,968.75,280
20171101|2017-05-02 07:30,2,968.5,969,967.25,967.5,341
20171101|2017-05-02 08:30,2,967.5,968.75,964.5,967,2896
20171101|2017-05-02 09:00,2,967,968.25,964.75,965,1040
20171101|2017-05-02 09:30,2,965,967.5,965,967.5,787
20171101|2017-05-02 10:00,2,967.75,968.5,966.75,967.5,736
20171101|2017-05-02 10:30,2,967.5,967.75,965.75,966.25,415
20171101|2017-05-02 11:00,2,966.25,966.5,961.5,962.75,1865
20171101|2017-05-02 11:30,2,962.75,963.25,961.75,962.75,404
20171101|2017-05-02 12:00,2,962.5,964.25,961.5,963.75,649
20171101|2017-05-02 12:30,2,963.75,963.75,962.5,963.75,605
20171101|2017-05-02 13:00,2,963.5,965.5,962.5,965.5,1829
20171101|2017-05-02 19:00,3,964.75,966.75,963.75,963.75,241
20171101|2017-05-02 19:30,3,964,965.5,963.5,965.5,32
20171101|2017-05-02 20:00,3,965.5,966.5,964,964.5,78
20171101|2017-05-02 20:30,3,964.75,966.75,964.75,965.75,95
20171101|2017-05-02 21:00,3,965.5,966.5,965.5,966.5,50
20171101|2017-05-02 21:30,3,966.5,967.25,966.25,966.25,77
20171101|2017-05-02 22:00,3,966,966.75,966,966.5,19
20171101|2017-05-02 22:30,3,966.75,966.75,966.25,966.25,7
20171101|2017-05-02 23:30,3,966,966,965.5,965.75,12
20171101|2017-05-03 00:00,3,965.75,965.75,965.75,965.75,1
20171101|2017-05-03 00:30,3,965.75,967.25,965.75,967.25,45
20171101|2017-05-03 01:00,3,967,967.25,966.25,966.5,25
20171101|2017-05-03 01:30,3,966.75,966.75,966.75,966.75,24
20171101|2017-05-03 02:00,3,966.75,966.75,965,965,14
20171101|2017-05-03 02:30,3,965,965,964.75,965,5
20171101|2017-05-03 03:00,3,964.75,965.5,964.75,965.25,19
20171101|2017-05-03 03:30,3,965.5,966.5,965.5,966.5,35
20171101|2017-05-03 04:00,3,966.75,967,966.25,966.75,58
20171101|2017-05-03 04:30,3,966.5,966.5,965,965.75,24
20171101|2017-05-03 05:00,3,965.5,965.5,965,965,32
20171101|2017-05-03 05:30,3,965.5,965.5,965.25,965.25,2
20171101|2017-05-03 06:00,3,965,965.5,965,965.5,17
20171101|2017-05-03 06:30,3,965.75,965.75,964.75,964.75,74
20171101|2017-05-03 07:00,3,964.75,966,963.75,964.75,268
20171101|2017-05-03 07:30,3,964.75,966.25,964.5,966,75
20171101|2017-05-03 08:30,3,964.75,969.5,963,969.25,2847
20171101|2017-05-03 09:00,3,969.25,970.75,968.5,970,1318
20171101|2017-05-03 09:30,3,970,970.75,967.5,967.5,1552
20171101|2017-05-03 10:00,3,967.5,969.25,967.5,968.25,789
20171101|2017-05-03 10:30,3,968.5,968.75,965.5,968.25,1020
20171101|2017-05-03 11:00,3,968.25,969.25,967.5,969.25,456
20171101|2017-05-03 11:30,3,969.5,970.5,969,970.25,925
20171101|2017-05-03 12:00,3,970,970.5,968.5,968.75,726
20171101|2017-05-03 12:30,3,968.75,970,968.25,969.25,528
20171101|2017-05-03 13:00,3,969.5,971,968,968.5,1775
20171101|2017-05-03 19:00,4,970,970.5,969,969.75,239
20171101|2017-05-03 19:30,4,969.75,970,969,969.75,127
20171101|2017-05-03 20:00,4,969.25,970.25,967.75,968.25,541
20171101|2017-05-03 20:30,4,968.25,969,968.25,968.75,383
20171101|2017-05-03 21:00,4,968.5,969,968.25,969,164
20171101|2017-05-03 21:30,4,969,969,967.75,967.75,55
20171101|2017-05-03 22:00,4,967.5,968.25,967.5,968,70
20171101|2017-05-03 22:30,4,967.75,968.25,967.75,968.25,11
20171101|2017-05-03 23:00,4,968,968,967.75,967.75,4
20171101|2017-05-04 00:00,4,967.75,968,967.75,967.75,5
20171101|2017-05-04 00:30,4,967.75,969.5,967.5,967.5,102
20171101|2017-05-04 01:00,4,967.25,967.75,966.5,966.5,78
20171101|2017-05-04 01:30,4,966.25,967.75,964.25,967.75,360
20171101|2017-05-04 02:00,4,967.25,967.25,967,967,3
20171101|2017-05-04 02:30,4,967.25,967.25,966,966.25,51
20171101|2017-05-04 03:00,4,966,966.5,965.5,966.5,36
20171101|2017-05-04 03:30,4,966.5,966.75,966.5,966.5,15
20171101|2017-05-04 04:00,4,966.25,966.25,965.25,965.75,25
20171101|2017-05-04 04:30,4,966,966,964.25,964.5,67
20171101|2017-05-04 05:00,4,964.25,965.75,964.25,965.5,68
20171101|2017-05-04 05:30,4,965.5,965.75,965.25,965.25,16
20171101|2017-05-04 06:00,4,965.25,965.75,965,965,37
20171101|2017-05-04 06:30,4,964.75,966,964.5,966,102
20171101|2017-05-04 07:00,4,966,966,963.25,963.75,234
20171101|2017-05-04 07:30,4,963.75,964.75,963.25,964.75,237
20171101|2017-05-04 08:30,4,964,965.75,962.5,965.25,2246
20171101|2017-05-04 09:00,4,965.5,968.75,965.25,968,2346
20171101|2017-05-04 09:30,4,968.25,971,967.5,968.25,2538
20171101|2017-05-04 10:00,4,968.25,968.25,961.25,962.25,2796
20171101|2017-05-04 10:30,4,962.25,963.75,961,962,1041
20171101|2017-05-04 11:00,4,961.75,966,961.75,964.5,1039
20171101|2017-05-04 11:30,4,964.25,964.5,963,964,716
20171101|2017-05-04 12:00,4,964,964.5,963.25,964.25,471
20171101|2017-05-04 12:30,4,964,964.25,963,963,562
20171101|2017-05-04 13:00,4,963,965,962,964.25,1221
20171101|2017-05-04 19:00,5,962.75,965.75,962.5,965.75,374
20171101|2017-05-04 19:30,5,965.75,966.25,965,965,107
20171101|2017-05-04 20:00,5,965.25,965.5,961.5,963.75,364
20171101|2017-05-04 20:30,5,963.5,964.75,963,964.5,106
20171101|2017-05-04 21:00,5,964.75,965.25,964.5,965.25,32
20171101|2017-05-04 21:30,5,965.5,966,964.75,966,109
20171101|2017-05-04 22:00,5,966,966.25,963.5,963.5,108
20171101|2017-05-04 22:30,5,963.75,963.75,962.75,962.75,95
20171101|2017-05-04 23:00,5,963,963.25,963,963.25,23
20171101|2017-05-04 23:30,5,963.25,963.25,963.25,963.25,25
20171101|2017-05-05 00:00,5,963.5,963.5,963.5,963.5,10
20171101|2017-05-05 00:30,5,963.25,964.25,962.75,962.75,68
20171101|2017-05-05 01:00,5,962.75,962.75,961.5,962,193
20171101|2017-05-05 01:30,5,962,962,959.75,960,351
20171101|2017-05-05 02:00,5,961,963.25,961,962.75,208
20171101|2017-05-05 02:30,5,962.5,963.75,961.75,963.75,43
20171101|2017-05-05 03:00,5,963.25,964.25,963,963.75,86
20171101|2017-05-05 03:30,5,963.75,964,962.25,964,139
20171101|2017-05-05 04:00,5,964.25,964.5,963.5,963.75,90
20171101|2017-05-05 04:30,5,964,965.5,964,965,71
20171101|2017-05-05 05:00,5,965.25,965.25,964,964.25,43
20171101|2017-05-05 05:30,5,964.5,964.5,964.25,964.5,4
20171101|2017-05-05 06:00,5,964.5,964.75,963.75,964.75,111
20171101|2017-05-05 06:30,5,964.75,965.5,964.75,965.5,69
20171101|2017-05-05 07:00,5,965.5,966.75,965.5,966.5,289
20171101|2017-05-05 07:30,5,966.25,967.75,966,967,162
20171101|2017-05-05 08:30,5,966.75,972,966,971.75,5022
20171101|2017-05-05 09:00,5,971.5,973,969.75,970.75,1626
20171101|2017-05-05 09:30,5,971,973,971,972.75,1508
20171101|2017-05-05 10:00,5,973,973.75,970,972.25,3157
20171101|2017-05-05 10:30,5,972.25,973,971.5,972.25,792
20171101|2017-05-05 11:00,5,972.5,973,970.5,970.5,952
20171101|2017-05-05 11:30,5,970.5,971.25,969.25,969.25,649
20171101|2017-05-05 12:00,5,969.25,969.75,966,966.75,1896
20171101|2017-05-05 12:30,5,966.5,968.75,966,968.5,923
20171101|2017-05-05 13:00,5,968.25,968.5,965.75,967,2231
20171101|2017-05-07 19:00,8,963.25,967.25,963.25,966.25,303
20171101|2017-05-07 19:30,8,966.75,967,965.5,965.75,97
20171101|2017-05-07 20:00,8,966,968.5,963,963,482
20171101|2017-05-07 20:30,8,963,964,961.75,961.75,392
20171101|2017-05-07 21:00,8,961.5,962.25,961.25,961.5,94
20171101|2017-05-07 21:30,8,961.5,962.75,961.5,962,252
20171101|2017-05-07 22:00,8,962,962.25,961,961.25,161
20171101|2017-05-07 22:30,8,961.25,962,961.25,962,42
20171101|2017-05-07 23:00,8,962.25,962.5,962.25,962.5,7
20171101|2017-05-07 23:30,8,962.5,962.75,962.25,962.25,92
20171101|2017-05-08 00:00,8,962.25,962.25,962,962.25,11
20171101|2017-05-08 00:30,8,962,963.25,961.75,962.5,234
20171101|2017-05-08 01:00,8,962.5,962.75,962,962.25,131
20171101|2017-05-08 01:30,8,961.75,962,961.25,961.75,291
20171101|2017-05-08 02:00,8,961.75,962.25,961.75,962.25,30
20171101|2017-05-08 02:30,8,962.75,963.75,962.75,963.5,134
20171101|2017-05-08 03:00,8,963.25,963.75,963,963.75,74
20171101|2017-05-08 03:30,8,963.75,963.75,963.25,963.25,10
20171101|2017-05-08 04:00,8,963.25,963.25,962.5,962.75,16
20171101|2017-05-08 04:30,8,962.25,962.25,962.25,962.25,33
20171101|2017-05-08 05:00,8,962.5,962.5,961.75,962.25,15
20171101|2017-05-08 05:30,8,962.25,962.75,962.25,962.25,56
20171101|2017-05-08 06:00,8,962.5,963,962.5,963,150
20171101|2017-05-08 06:30,8,962.75,963,962.75,962.75,27
20171101|2017-05-08 07:00,8,963,963,962.5,962.75,139
20171101|2017-05-08 07:30,8,962.75,963.5,962.5,963.25,33
20171101|2017-05-08 08:30,8,963,965.25,962.25,962.75,2083
20171101|2017-05-08 09:00,8,962.5,963,958.5,959.25,2846
20171101|2017-05-08 09:30,8,959,960.75,958.5,960.25,1160
20171101|2017-05-08 10:00,8,960.5,961.75,959.5,960,795
20171101|2017-05-08 10:30,8,959.75,960.75,959,959.25,940
20171101|2017-05-08 11:00,8,959.5,960.5,959.25,960.5,634
20171101|2017-05-08 11:30,8,960.5,960.5,959.25,959.75,711
20171101|2017-05-08 12:00,8,959.75,961.5,959.75,961.25,371
20171101|2017-05-08 12:30,8,961.25,961.5,960.75,961,261
20171101|2017-05-08 13:00,8,961,962.5,960,960.25,1136
20171101|2017-05-08 19:00,9,961.5,962,961,961.5,136
20171101|2017-05-08 19:30,9,961.5,962.5,961.5,962.25,51
20171101|2017-05-08 20:00,9,962.25,963,961.5,962.25,230
20171101|2017-05-08 20:30,9,962.5,963,960.5,960.5,304
20171101|2017-05-08 21:00,9,960.75,961.25,960.5,961,293
20171101|2017-05-08 21:30,9,961,961.25,960.75,961,69
20171101|2017-05-08 22:00,9,960.75,961,960.5,960.75,35
20171101|2017-05-08 23:00,9,960.5,960.75,960.25,960.25,36
20171101|2017-05-08 23:30,9,960,960.25,960,960.25,21
20171101|2017-05-09 00:00,9,960.25,960.25,960.25,960.25,27
20171101|2017-05-09 00:30,9,960,960.25,959.5,960,170
20171101|2017-05-09 01:00,9,959.75,960.25,959.25,960.25,28
20171101|2017-05-09 01:30,9,959.75,961.5,959.5,961.25,232
20171101|2017-05-09 02:00,9,961.5,962,961.5,961.5,14
20171101|2017-05-09 02:30,9,961.75,962.25,961.5,961.5,34
20171101|2017-05-09 03:00,9,961.5,962,961.5,961.75,16
20171101|2017-05-09 03:30,9,961.75,961.75,961.5,961.75,4
20171101|2017-05-09 04:00,9,961.5,961.5,960.5,960.5,36
20171101|2017-05-09 04:30,9,960.75,961,960.5,960.75,42
20171101|2017-05-09 05:00,9,961,961,961,961,3
20171101|2017-05-09 05:30,9,960.75,960.75,959.75,960,60
20171101|2017-05-09 06:00,9,960,960.75,960,960.75,45
20171101|2017-05-09 06:30,9,961,961,960.25,960.75,42
20171101|2017-05-09 07:00,9,960.5,961.5,960.5,961.5,184
20171101|2017-05-09 07:30,9,961.25,961.25,961,961,35
20171101|2017-05-09 08:30,9,961.25,968.5,961.25,965.75,4148
20171101|2017-05-09 09:00,9,965.75,967.5,965.5,966.75,1266
20171101|2017-05-09 09:30,9,966.75,968,966.5,967.75,910
20171101|2017-05-09 10:00,9,967.75,968.25,966.25,967.5,1026
20171101|2017-05-09 10:30,9,967.75,968.75,967.5,968.5,1211
20171101|2017-05-09 11:00,9,968.5,970,967.75,969.25,1398
20171101|2017-05-09 11:30,9,969.25,969.5,968.25,968.25,781
20171101|2017-05-09 12:00,9,968.5,969.25,968.25,969,633
20171101|2017-05-09 12:30,9,969.25,970,968.5,968.5,824
20171101|2017-05-09 13:00,9,968.5,968.5,966.75,967.25,1417
20171101|2017-05-09 19:00,10,967,968.75,967,968.25,167
20171101|2017-05-09 19:30,10,968.5,969.25,968.5,968.5,124
20171101|2017-05-09 20:00,10,968.75,968.75,967.75,968.75,84
20171101|2017-05-09 20:30,10,968.25,968.25,967.75,967.75,186
20171101|2017-05-09 21:00,10,967.75,968,967.5,968,35
20171101|2017-05-09 21:30,10,968.25,968.25,968,968,5
20171101|2017-05-09 22:00,10,968.25,969,968.25,969,22
20171101|2017-05-09 22:30,10,969.5,969.5,969.5,969.5,1
20171101|2017-05-09 23:00,10,969,969.25,969,969,34
20171101|2017-05-09 23:30,10,968.75,968.75,968.5,968.5,19
20171101|2017-05-10 00:00,10,968.5,968.5,968.5,968.5,9
20171101|2017-05-10 00:30,10,968.5,968.5,967.5,967.5,136
20171101|2017-05-10 01:00,10,967.5,967.5,966.75,967.5,45
20171101|2017-05-10 01:30,10,967.5,967.75,967,967.75,116
20171101|2017-05-10 02:00,10,967.75,967.75,967,967.5,199
20171101|2017-05-10 02:30,10,967.75,967.75,967.5,967.5,13
20171101|2017-05-10 03:00,10,967.25,967.5,966.75,966.75,29
20171101|2017-05-10 03:30,10,966.75,966.75,966.25,966.25,13
20171101|2017-05-10 04:00,10,966.25,966.25,966,966,25
20171101|2017-05-10 04:30,10,966,966,965.75,965.75,10
20171101|2017-05-10 05:00,10,965.75,965.75,965,965.5,107
20171101|2017-05-10 05:30,10,965.25,965.25,965.25,965.25,1
20171101|2017-05-10 06:00,10,965.75,966.5,965.75,966.25,111
20171101|2017-05-10 06:30,10,966,966.5,966,966.25,67
20171101|2017-05-10 07:00,10,966.5,967,966,966.5,243
20171101|2017-05-10 07:30,10,966.25,966.75,966.25,966.25,125
20171101|2017-05-10 08:30,10,966,971.25,966,970.75,2582
20171101|2017-05-10 09:00,10,971,971,968.75,969,1186
20171101|2017-05-10 09:30,10,969,970.75,969,969.75,933
20171101|2017-05-10 10:00,10,969.75,970.75,968.5,969,1078
20171101|2017-05-10 10:30,10,969.25,972.5,969.25,972,1569
20171101|2017-05-10 11:00,10,971.75,980,967.75,973,9392
20171101|2017-05-10 11:30,10,973,973,966,966.5,4232
20171101|2017-05-10 12:00,10,966.25,968.75,966.25,968,1260
20171101|2017-05-10 12:30,10,968,968,964.75,965.25,1662
20171101|2017-05-10 13:00,10,965.25,968.25,963,966.5,2738
20171101|2017-05-10 19:00,11,967.5,968.25,967,967.5,130
20171101|2017-05-10 19:30,11,967.5,968.25,967.5,968.25,20
20171101|2017-05-10 20:00,11,968,969,964.75,965.25,308
20171101|2017-05-10 20:30,11,964.75,965.75,963.25,964.25,457
20171101|2017-05-10 21:00,11,964,964.5,964,964.25,92
20171101|2017-05-10 21:30,11,964.25,964.75,963,963.75,126
20171101|2017-05-10 22:00,11,964.25,964.75,963,963.5,47
20171101|2017-05-10 22:30,11,963.5,964.25,963.5,964.25,20
20171101|2017-05-10 23:00,11,963.5,963.5,963.5,963.5,17
20171101|2017-05-10 23:30,11,964.25,965,964.25,964.75,71
20171101|2017-05-11 00:00,11,964.5,965.5,964.25,965.5,71
20171101|2017-05-11 00:30,11,966,969.25,966,969.25,362
20171101|2017-05-11 01:00,11,969.25,970.25,968.75,970.25,369
20171101|2017-05-11 01:30,11,970.5,971.25,969.75,971.25,401
20171101|2017-05-11 02:00,11,971.5,971.5,970,970,47
20171101|2017-05-11 02:30,11,970,970,969.5,970,10
20171101|2017-05-11 03:00,11,970.25,970.25,969.5,969.5,14
20171101|2017-05-11 03:30,11,969.5,970,969.25,969.75,98
20171101|2017-05-11 04:00,11,970.25,970.25,969.5,969.75,14
20171101|2017-05-11 04:30,11,969.75,969.75,969,969.25,35
20171101|2017-05-11 05:00,11,969.5,969.5,968.5,968.75,59
20171101|2017-05-11 05:30,11,969.25,969.5,969.25,969.5,10
20171101|2017-05-11 06:00,11,969,969.5,969,969.25,17
20171101|2017-05-11 06:30,11,969,969.5,968.5,969,35
20171101|2017-05-11 07:00,11,968.5,968.75,967.5,968.25,259
20171101|2017-05-11 07:30,11,968.5,968.5,966.5,967.25,146
20171101|2017-05-11 08:30,11,968.25,969.25,966.25,967,2461
20171101|2017-05-11 09:00,11,967,967.75,965.5,965.5,1253
20171101|2017-05-11 09:30,11,965.75,965.75,961.25,962.75,2635
20171101|2017-05-11 10:00,11,963,963.75,961.75,962.25,1156
20171101|2017-05-11 10:30,11,962.25,962.25,960.75,961.25,1296
20171101|2017-05-11 11:00,11,961.25,962.75,961.25,962.25,732
20171101|2017-05-11 11:30,11,962,962.75,961.25,962.5,752
20171101|2017-05-11 12:00,11,962.5,963.75,962.5,963.5,587
20171101|2017-05-11 12:30,11,963.5,964.25,963.25,964.25,676
20171101|2017-05-11 13:00,11,964,964.25,962.5,963.25,1711
20171101|2017-05-11 19:00,12,962.75,964,962.25,964,106
20171101|2017-05-11 19:30,12,963.75,964,963.75,964,9
20171101|2017-05-11 20:00,12,964.25,964.25,962,962.5,153
20171101|2017-05-11 20:30,12,962,962.5,962,962.5,55
20171101|2017-05-11 21:00,12,962.5,962.75,961.75,961.75,286
20171101|2017-05-11 21:30,12,961.75,962,961.75,962,668
20171101|2017-05-11 22:00,12,961.75,962,961.25,961.5,85
20171101|2017-05-11 22:30,12,961.25,961.5,961.25,961.5,73
20171101|2017-05-11 23:00,12,961.25,961.75,961.25,961.5,45
20171101|2017-05-11 23:30,12,961.5,961.75,961.5,961.75,24
20171101|2017-05-12 00:00,12,961.5,961.5,961.5,961.5,24
20171101|2017-05-12 00:30,12,961.5,962.5,961.5,962,79
20171101|2017-05-12 01:00,12,962,962.25,961.5,961.5,31
20171101|2017-05-12 01:30,12,961.25,961.5,959.5,960.5,783
20171101|2017-05-12 02:00,12,960.75,961.5,960.75,961,82
20171101|2017-05-12 02:30,12,961.25,961.25,961,961,25
20171101|2017-05-12 03:00,12,961,961.25,961,961,95
20171101|2017-05-12 03:30,12,960.75,960.75,960,960.5,39
20171101|2017-05-12 04:00,12,960.25,960.5,960.25,960.5,20
20171101|2017-05-12 04:30,12,960.5,961.75,960.5,961.25,69
20171101|2017-05-12 05:00,12,961.5,961.5,961.25,961.25,12
20171101|2017-05-12 05:30,12,960.5,960.5,960.25,960.25,21
20171101|2017-05-12 06:00,12,960.25,960.5,960.25,960.5,8
20171101|2017-05-12 06:30,12,960.5,961,960,960,52
20171101|2017-05-12 07:00,12,960.5,960.75,960.25,960.25,80
20171101|2017-05-12 07:30,12,960.25,960.75,960,960.75,469
20171101|2017-05-12 08:30,12,959.5,963,958.75,961.75,3006
20171101|2017-05-12 09:00,12,961.75,962.5,960.25,960.25,1019
20171101|2017-05-12 09:30,12,960.25,962.25,960,962.25,864
20171101|2017-05-12 10:00,12,962.5,963.5,961.25,961.5,767
20171101|2017-05-12 10:30,12,961.5,961.75,960.75,961.75,344
20171101|2017-05-12 11:00,12,961.75,961.75,960.25,960.5,736
20171101|2017-05-12 11:30,12,960.75,961.5,960.75,961,686
20171101|2017-05-12 12:00,12,961,961.25,960.25,960.75,444
20171101|2017-05-12 12:30,12,960.75,961,959.5,959.75,553
20171101|2017-05-12 13:00,12,959.75,960.5,959,960,1405
20171101|2017-05-14 19:00,15,959.75,961,959,960,176
20171101|2017-05-14 19:30,15,960,960.25,959.5,959.5,32
20171101|2017-05-14 20:00,15,960,962.25,960,962.25,331
20171101|2017-05-14 20:30,15,962.5,962.5,961,962,105
20171101|2017-05-14 21:00,15,961.75,961.75,960.75,961,42
20171101|2017-05-14 21:30,15,961,961.25,960.5,960.75,25
20171101|2017-05-14 22:00,15,960.75,960.75,960,960.5,60
20171101|2017-05-14 22:30,15,960.75,960.75,960.75,960.75,5
20171101|2017-05-14 23:00,15,960.5,960.75,960.5,960.75,4
20171101|2017-05-14 23:30,15,960.75,960.75,960.75,960.75,2
20171101|2017-05-15 00:00,15,960.5,960.5,960.5,960.5,9
20171101|2017-05-15 00:30,15,960.5,960.75,959.75,959.75,101
20171101|2017-05-15 01:00,15,959.5,960,959,959.25,107
20171101|2017-05-15 01:30,15,959.5,960.5,959.5,960,112
20171101|2017-05-15 02:00,15,960.25,961,960,961,95
20171101|2017-05-15 02:30,15,960.75,961,960.5,961,156
20171101|2017-05-15 03:00,15,961,961.5,960.75,961.25,24
20171101|2017-05-15 03:30,15,961,961,960.5,960.75,13
20171101|2017-05-15 04:00,15,960.25,960.75,960.25,960.25,42
20171101|2017-05-15 04:30,15,960.75,960.75,960.5,960.75,24
20171101|2017-05-15 05:00,15,960.5,960.5,960.5,960.5,3
20171101|2017-05-15 05:30,15,960.25,960.5,960.25,960.5,9
20171101|2017-05-15 06:00,15,960.5,960.5,960.25,960.25,37
20171101|2017-05-15 06:30,15,960.25,960.75,960,960.75,74
20171101|2017-05-15 07:00,15,960.75,961.5,960.75,961.25,185
20171101|2017-05-15 07:30,15,961.5,962.25,961.5,962.25,159
20171101|2017-05-15 08:30,15,962.5,966,961.5,964.75,2475
20171101|2017-05-15 09:00,15,964.75,966.75,963.75,965.75,1565
20171101|2017-05-15 09:30,15,966,966.5,965.25,965.5,1108
20171101|2017-05-15 10:00,15,965.75,966.5,964.75,966.5,863
20171101|2017-05-15 10:30,15,966.5,966.5,964.25,964.75,642
20171101|2017-05-15 11:00,15,964.5,964.5,962.25,962.75,1750
20171101|2017-05-15 11:30,15,963,963.25,961,961.75,811
20171101|2017-05-15 12:00,15,961.75,962.25,961,962,355
20171101|2017-05-15 12:30,15,962,962.75,961.5,962.25,338
20171101|2017-05-15 13:00,15,962.25,962.75,960.25,961,973
20171101|2017-05-15 19:00,16,960,962,960,960.75,177
20171101|2017-05-15 19:30,16,960.75,961,960.5,960.75,34
20171101|2017-05-15 20:00,16,961,961.25,960,961.25,525
20171101|2017-05-15 20:30,16,961,961,960,960.25,232
20171101|2017-05-15 21:00,16,960,960.25,959.5,960,166
20171101|2017-05-15 21:30,16,959.75,960,959.75,959.75,7
20171101|2017-05-15 22:00,16,959.75,959.75,959.5,959.75,22
20171101|2017-05-15 22:30,16,959.5,959.5,959.5,959.5,17
20171101|2017-05-15 23:00,16,959.75,959.75,959.5,959.5,20
20171101|2017-05-15 23:30,16,959.75,959.75,959.5,959.5,6
20171101|2017-05-16 00:00,16,959.75,959.75,959.5,959.5,12
20171101|2017-05-16 00:30,16,959.5,959.5,959,959,83
20171101|2017-05-16 01:00,16,959,959.5,959,959.25,23
20171101|2017-05-16 01:30,16,959,959.75,958.75,959.25,234
20171101|2017-05-16 02:00,16,959,960.25,959,959.75,182
20171101|2017-05-16 02:30,16,959.75,959.75,959.5,959.5,3
20171101|2017-05-16 03:00,16,960,960,959.75,959.75,11
20171101|2017-05-16 03:30,16,960.25,960.75,960,960.75,46
20171101|2017-05-16 04:00,16,960.75,961,960.25,961,22
20171101|2017-05-16 04:30,16,960.75,961,960.25,960.25,70
20171101|2017-05-16 05:00,16,960,960.25,960,960.25,73
20171101|2017-05-16 05:30,16,960.25,960.25,959.5,960,97
20171101|2017-05-16 06:00,16,959.75,960,959.5,960,151
20171101|2017-05-16 06:30,16,959.75,961.5,959.75,961.5,158
20171101|2017-05-16 07:00,16,961.5,962.5,961.5,962.25,327
20171101|2017-05-16 07:30,16,962.5,963.25,961,961.25,250
20171101|2017-05-16 08:30,16,962.25,964.75,961.5,964,1973
20171101|2017-05-16 09:00,16,964.25,964.75,961.75,962.5,830
20171101|2017-05-16 09:30,16,962.75,964.25,962.25,963,964
20171101|2017-05-16 10:00,16,963,963.25,961.75,962,946
20171101|2017-05-16 10:30,16,962,962.25,959.25,961,1613
20171101|2017-05-16 11:00,16,960.75,962,960.25,961.75,1053
20171101|2017-05-16 11:30,16,962,964.25,961.75,964,948
20171101|2017-05-16 12:00,16,964,965,963.25,964.5,1195
20171101|2017-05-16 12:30,16,964.5,966.25,964.5,965,965
20171101|2017-05-16 13:00,16,965,968.25,965,966.75,1840
20171101|2017-05-16 19:00,17,966.5,967,965.5,966.5,266
20171101|2017-05-16 19:30,17,966.25,966.25,965.5,966,20
20171101|2017-05-16 20:00,17,966,966.5,964.5,965.5,537
20171101|2017-05-16 20:30,17,965.5,966,965.25,965.75,219
20171101|2017-05-16 21:00,17,966.25,967.75,966.25,966.75,141
20171101|2017-05-16 21:30,17,966.75,969.25,966.75,969,360
20171101|2017-05-16 22:00,17,969.5,971,969.5,971,431
20171101|2017-05-16 22:30,17,971.25,971.25,970.75,970.75,21
20171101|2017-05-16 23:00,17,970.75,971.25,970.75,971.25,37
20171101|2017-05-16 23:30,17,971.25,971.25,970.5,970.5,53
20171101|2017-05-17 00:00,17,970.5,970.75,970.5,970.5,3
20171101|2017-05-17 00:30,17,970.5,970.75,970.25,970.5,79
20171101|2017-05-17 01:00,17,970,970,969.25,969.5,44
20171101|2017-05-17 01:30,17,970.25,971,969.75,969.75,143
20171101|2017-05-17 02:00,17,969.5,970,969.25,969.5,125
20171101|2017-05-17 02:30,17,969.25,969.75,969.25,969.75,23
20171101|2017-05-17 03:00,17,970,970.25,969.75,969.75,17
20171101|2017-05-17 03:30,17,970,970,969.75,969.75,2
20171101|2017-05-17 04:00,17,970,970,969.75,969.75,20
20171101|2017-05-17 04:30,17,969.5,970.25,969.5,970.25,33
20171101|2017-05-17 05:00,17,970.25,971.25,970,971.25,75
20171101|2017-05-17 05:30,17,971.25,971.5,971,971.25,24
20171101|2017-05-17 06:00,17,971,971,970,970,77
20171101|2017-05-17 06:30,17,970.25,971,970,971,162
20171101|2017-05-17 07:00,17,970.75,970.75,969.25,969.5,180
20171101|2017-05-17 07:30,17,969.5,970.75,969.5,970.75,136
20171101|2017-05-17 08:30,17,970.5,971,966.5,968,3308
20171101|2017-05-17 09:00,17,968,968.25,966.5,967.75,1391
20171101|2017-05-17 09:30,17,967.5,970,967.5,968,1420
20171101|2017-05-17 10:00,17,968,968.5,967.75,968,563
20171101|2017-05-17 10:30,17,968.25,970,968,969,689
20171101|2017-05-17 11:00,17,969,969.5,968.5,969.5,241
20171101|2017-05-17 11:30,17,969.5,969.5,966.75,966.75,500
20171101|2017-05-17 12:00,17,967,967.75,965.5,965.5,581
20171101|2017-05-17 12:30,17,965.5,967.25,965.25,966,728
20171101|2017-05-17 13:00,17,966,969,964.5,968,1409
20171101|2017-05-17 19:00,18,965.75,965.75,960.75,961,1943
20171101|2017-05-17 19:30,18,960.75,961.75,958.75,960.75,1143
20171101|2017-05-17 20:00,18,961,961.25,957.25,958.5,1943
20171101|2017-05-17 20:30,18,958.25,959.75,958.25,959.5,696
20171101|2017-05-17 21:00,18,959.5,960.25,959.25,960.25,469
20171101|2017-05-17 21:30,18,960.25,961.5,959.75,961.5,239
20171101|2017-05-17 22:00,18,961.25,961.5,960.25,960.75,174
20171101|2017-05-17 22:30,18,960.5,960.5,960,960.25,122
20171101|2017-05-17 23:00,18,960.25,960.5,960.25,960.25,20
20171101|2017-05-17 23:30,18,960.5,960.75,960.25,960.25,24
20171101|2017-05-18 00:00,18,960,960,959.75,960,31
20171101|2017-05-18 00:30,18,960.25,960.75,960,960.75,41
20171101|2017-05-18 01:00,18,960.25,961,959,959,253
20171101|2017-05-18 01:30,18,959,959.25,958.25,958.5,229
20171101|2017-05-18 02:00,18,958.5,958.75,957.75,957.75,271
20171101|2017-05-18 02:30,18,958,958,957,957.25,266
20171101|2017-05-18 03:00,18,957,957.25,955.5,956.25,446
20171101|2017-05-18 03:30,18,956,957.75,956,957.25,210
20171101|2017-05-18 04:00,18,957.5,957.75,956.5,956.75,124
20171101|2017-05-18 04:30,18,957,957,955.25,955.25,348
20171101|2017-05-18 05:00,18,955,955,953.25,953.5,801
20171101|2017-05-18 05:30,18,953,953,952,952.25,563
20171101|2017-05-18 06:00,18,952.75,954,952.25,954,337
20171101|2017-05-18 06:30,18,953.75,954.75,953.5,953.5,332
20171101|2017-05-18 07:00,18,953.5,954,951,952,996
20171101|2017-05-18 07:30,18,951.75,952.5,950.75,951.75,382
20171101|2017-05-18 08:30,18,950.75,952.75,946.5,949.5,6869
20171101|2017-05-18 09:00,18,949.25,950.75,947.75,950.5,2364
20171101|2017-05-18 09:30,18,950.5,953.75,949.5,953.5,3019
20171101|2017-05-18 10:00,18,953.25,953.5,949.75,950.75,2038
20171101|2017-05-18 10:30,18,950.5,951.75,948.75,949.5,1225
20171101|2017-05-18 11:00,18,949.25,949.75,945.25,947.75,3647
20171101|2017-05-18 11:30,18,948,948.5,945.75,945.75,1945
20171101|2017-05-18 12:00,18,945.75,945.75,943.25,943.5,2695
20171101|2017-05-18 12:30,18,943.5,944.75,942.25,944.75,2497
20171101|2017-05-18 13:00,18,944.5,947,944,944.25,3618
20171101|2017-05-18 19:00,19,945.25,945.75,944.25,945.25,277
20171101|2017-05-18 19:30,19,945.25,946,944.75,945.25,143
20171101|2017-05-18 20:00,19,945.75,949,945.75,948.5,625
20171101|2017-05-18 20:30,19,948.75,950.75,948.5,950.25,457
20171101|2017-05-18 21:00,19,950.5,950.5,948.75,949.5,370
20171101|2017-05-18 21:30,19,949.5,950.5,949.25,949.5,251
20171101|2017-05-18 22:00,19,949.5,950.25,948.75,949.75,401
20171101|2017-05-18 22:30,19,949.75,949.75,949,949,19
20171101|2017-05-18 23:00,19,949.25,949.25,949,949,12
20171101|2017-05-18 23:30,19,949.25,950,949.25,950,10
20171101|2017-05-19 00:00,19,949.75,949.75,949,949.25,34
20171101|2017-05-19 00:30,19,949.5,950.25,949.5,950.25,91
20171101|2017-05-19 01:00,19,950,950.25,948,948.25,139
20171101|2017-05-19 01:30,19,948.25,948.75,947.25,947.25,449
20171101|2017-05-19 02:00,19,947.5,949,947.5,949,82
20171101|2017-05-19 02:30,19,949,949,949,949,11
20171101|2017-05-19 03:00,19,949.25,949.25,948.75,948.75,67
20171101|2017-05-19 03:30,19,948.5,949,948.25,949,47
20171101|2017-05-19 04:00,19,949.25,949.75,949,949.75,28
20171101|2017-05-19 04:30,19,949.25,950.25,949,949.75,185
20171101|2017-05-19 05:00,19,949.75,951.5,949.75,951.25,108
20171101|2017-05-19 05:30,19,951.25,951.5,950.5,950.5,108
20171101|2017-05-19 06:00,19,950.5,951.25,950,951.25,197
20171101|2017-05-19 06:30,19,951.25,952.5,951.25,952.5,503
20171101|2017-05-19 07:00,19,952.5,952.75,949.5,949.5,551
20171101|2017-05-19 07:30,19,949.5,950.25,949.5,949.75,230
20171101|2017-05-19 08:30,19,950.5,953.75,950.25,952.25,3842
20171101|2017-05-19 09:00,19,952.25,953.25,951.75,952.25,1494
20171101|2017-05-19 09:30,19,952.25,953.25,951.75,952.5,1390
20171101|2017-05-19 10:00,19,952.5,952.5,951,952,948
20171101|2017-05-19 10:30,19,952.25,952.75,951.5,952.5,651
20171101|2017-05-19 11:00,19,952.5,954.75,952,953.25,1964
20171101|2017-05-19 11:30,19,953.25,953.75,952.25,952.75,534
20171101|2017-05-19 12:00,19,953.25,954,952,953,712
20171101|2017-05-19 12:30,19,953,953.25,950.75,951,970
20171101|2017-05-19 13:00,19,951.25,952.75,950,952.75,1824
20171101|2017-05-21 19:00,22,951.75,956,951.75,955.5,544
20171101|2017-05-21 19:30,22,955.5,955.5,955.25,955.5,59
20171101|2017-05-21 20:00,22,955.25,955.75,953.25,954.25,154
20171101|2017-05-21 20:30,22,954.5,958.5,954.5,956.5,570
20171101|2017-05-21 21:00,22,956.5,957.25,956.5,956.75,102
20171101|2017-05-21 21:30,22,957,957.25,955.75,955.75,246
20171101|2017-05-21 22:00,22,955.5,956,954.75,955.75,69
20171101|2017-05-21 22:30,22,955.75,956.25,955.75,956,9
20171101|2017-05-21 23:00,22,956,956,956,956,13
20171101|2017-05-22 00:00,22,956,956,956,956,3
20171101|2017-05-22 00:30,22,956,957,956,956.75,106
20171101|2017-05-22 01:00,22,956.75,956.75,955.75,955.75,96
20171101|2017-05-22 01:30,22,955.75,956.25,955,955.5,155
20171101|2017-05-22 02:00,22,955,955.25,954.75,955.25,25
20171101|2017-05-22 02:30,22,955.25,955.5,955,955.5,81
20171101|2017-05-22 03:00,22,955.25,955.5,955,955.5,36
20171101|2017-05-22 03:30,22,955.5,955.75,955.5,955.5,14
20171101|2017-05-22 04:00,22,956,956,955.25,955.5,41
20171101|2017-05-22 04:30,22,955.5,955.5,954.5,954.5,127
20171101|2017-05-22 05:00,22,954.5,954.75,954.5,954.75,17
20171101|2017-05-22 05:30,22,954.75,955.5,954.75,955,45
20171101|2017-05-22 06:00,22,954.75,955.5,954.75,955.5,19
20171101|2017-05-22 06:30,22,955.25,956,955.25,955.5,77
20171101|2017-05-22 07:00,22,955.75,956,954,954.75,298
20171101|2017-05-22 07:30,22,955,955,953.75,954.25,224
20171101|2017-05-22 08:30,22,954.25,958.25,954.25,957.5,1951
20171101|2017-05-22 09:00,22,957.5,959,957,958,1292
20171101|2017-05-22 09:30,22,958,959.75,958,958.5,1460
20171101|2017-05-22 10:00,22,958.5,958.75,956.25,957,1269
20171101|2017-05-22 10:30,22,956.75,958.75,956.5,958,1616
20171101|2017-05-22 11:00,22,958,958.75,957.25,958.5,1080
20171101|2017-05-22 11:30,22,958.25,958.75,957,957,517
20171101|2017-05-22 12:00,22,957.25,957.5,956.25,957.25,993
20171101|2017-05-22 12:30,22,957.25,957.25,956,956.25,886
20171101|2017-05-22 13:00,22,956,958.25,955.25,957.75,1713
20171101|2017-05-22 19:00,23,956.25,957.25,955.75,956.25,157
20171101|2017-05-22 19:30,23,956.25,957,955.5,957,89
20171101|2017-05-22 20:00,23,957,957.75,955.75,957.75,240
20171101|2017-05-22 20:30,23,957,957.75,956.75,957.25,159
20171101|2017-05-22 21:00,23,957,957,956,956,111
20171101|2017-05-22 21:30,23,956.25,956.25,955.75,956.25,108
20171101|2017-05-22 22:00,23,955.5,956,955.5,955.75,14
20171101|2017-05-22 22:30,23,955.5,955.75,955.5,955.75,35
20171101|2017-05-22 23:00,23,955.5,955.5,955.5,955.5,6
20171101|2017-05-22 23:30,23,955.5,955.5,954.25,954.5,154
20171101|2017-05-23 00:00,23,954.5,954.5,954.25,954.25,9
20171101|2017-05-23 00:30,23,954.25,954.25,953,953.25,234
20171101|2017-05-23 01:00,23,953,953.75,953,953,181
20171101|2017-05-23 01:30,23,953,953.25,952,952.75,228
20171101|2017-05-23 02:00,23,952.5,953.25,952.25,953.25,108
20171101|2017-05-23 02:30,23,953.25,953.25,952.5,952.5,30
20171101|2017-05-23 03:00,23,952.5,952.5,952.25,952.25,21
20171101|2017-05-23 03:30,23,952,952.25,951.25,951.5,152
20171101|2017-05-23 04:00,23,951.5,951.75,951.25,951.75,41
20171101|2017-05-23 04:30,23,951.75,952,951.25,951.25,175
20171101|2017-05-23 05:00,23,951.25,952,951.25,952,60
20171101|2017-05-23 05:30,23,951.5,952,951.25,951.75,63
20171101|2017-05-23 06:00,23,951.75,952.5,951.75,951.75,61
20171101|2017-05-23 06:30,23,952,953.5,951.5,953,143
20171101|2017-05-23 07:00,23,953,953.5,951.75,953.5,186
20171101|2017-05-23 07:30,23,953.25,953.75,952.5,953.75,190
20171101|2017-05-23 08:30,23,953.75,958.5,953.75,956.75,3026
20171101|2017-05-23 09:00,23,956.5,956.5,954,954,1282
20171101|2017-05-23 09:30,23,954,954.5,952.75,953.25,1056
20171101|2017-05-23 10:00,23,953.25,953.25,951,951.75,1079
20171101|2017-05-23 10:30,23,951.75,953.25,951.5,953,779
20171101|2017-05-23 11:00,23,953,953,951.75,951.75,519
20171101|2017-05-23 11:30,23,951.5,951.5,949.25,950.5,1260
20171101|2017-05-23 12:00,23,950.5,951,949.5,949.5,555
20171101|2017-05-23 12:30,23,949.5,950,949,949,543
20171101|2017-05-23 13:00,23,949,950.25,947.5,950.25,1704
20171101|2017-05-23 19:00,24,948.75,951,948.75,949.75,179
20171101|2017-05-23 19:30,24,949.75,950.25,949.75,950.25,12
20171101|2017-05-23 20:00,24,950.25,951,946.5,946.5,355
20171101|2017-05-23 20:30,24,946.5,946.75,945,946,864
20171101|2017-05-23 21:00,24,946,946.5,945.5,945.75,421
20171101|2017-05-23 21:30,24,945.75,946,945.5,945.5,171
20171101|2017-05-23 22:00,24,945.5,945.5,945,945,392
20171101|2017-05-23 22:30,24,945,946,945,945.25,73
20171101|2017-05-23 23:00,24,945,945.25,945,945,44
20171101|2017-05-23 23:30,24,945.25,945.25,944.75,944.75,51
20171101|2017-05-24 00:00,24,945,945,944.75,944.75,74
20171101|2017-05-24 00:30,24,944.75,950.5,943.25,950.25,780
20171101|2017-05-24 01:00,24,950.5,950.75,948.5,949,98
20171101|2017-05-24 01:30,24,949.5,950.25,948,948,126
20171101|2017-05-24 02:00,24,948.5,949.25,948.25,948.75,28
20171101|2017-05-24 02:30,24,948.5,948.5,948.5,948.5,5
20171101|2017-05-24 03:00,24,948.5,948.5,948.5,948.5,21
20171101|2017-05-24 03:30,24,948.5,949.5,948,949,93
20171101|2017-05-24 04:00,24,949.25,949.5,948.75,949,52
20171101|2017-05-24 04:30,24,948.75,949,948.75,948.75,59
20171101|2017-05-24 05:00,24,948.75,949,948.5,948.5,89
20171101|2017-05-24 05:30,24,948.5,948.5,948.25,948.5,23
20171101|2017-05-24 06:00,24,948.5,948.75,948.5,948.75,64
20171101|2017-05-24 06:30,24,948.75,948.75,947.75,948,103
20171101|2017-05-24 07:00,24,948,949.5,948,949.25,223
20171101|2017-05-24 07:30,24,949.75,951.5,949.5,951,388
20171101|2017-05-24 08:30,24,951,951,947.75,949.5,2284
20171101|2017-05-24 09:00,24,950,950.25,947.5,949.75,1055
20171101|2017-05-24 09:30,24,950,950.5,948.25,949.5,704
20171101|2017-05-24 10:00,24,949.5,949.5,948,948.25,386
20171101|2017-05-24 10:30,24,948.25,948.5,946.25,947,1011
20171101|2017-05-24 11:00,24,947,948,946.5,946.5,462
20171101|2017-05-24 11:30,24,946.5,947.75,946,947.25,372
20171101|2017-05-24 12:00,24,947.25,948,947,948,343
20171101|2017-05-24 12:30,24,947.75,948.75,947.5,947.75,440
20171101|2017-05-24 13:00,24,948,948.5,946.25,947.5,1843
20171101|2017-05-24 19:00,25,947.5,948,947,948,103
20171101|2017-05-24 19:30,25,947.75,948,947.75,948,17
20171101|2017-05-24 20:00,25,948,949.5,948,948.75,139
20171101|2017-05-24 20:30,25,948.75,949,947.5,948.25,77
20171101|2017-05-24 21:00,25,947.75,948.5,947.5,948.5,128
20171101|2017-05-24 21:30,25,948.5,949.25,948.5,948.75,25
20171101|2017-05-24 22:00,25,948.5,949.25,948.5,949,45
20171101|2017-05-24 22:30,25,949.25,949.25,949.25,949.25,1
20171101|2017-05-24 23:00,25,949,949,949,949,1
20171101|2017-05-24 23:30,25,948.75,948.75,948.75,948.75,11
20171101|2017-05-25 00:00,25,949,949.25,949,949.25,2
20171101|2017-05-25 00:30,25,949.75,950.5,949.5,950.25,249
20171101|2017-05-25 01:00,25,950.5,950.5,950.25,950.5,30
20171101|2017-05-25 01:30,25,950.75,950.75,950,950,33
20171101|2017-05-25 02:00,25,950,950.5,949.5,950.5,18
20171101|2017-05-25 02:30,25,950.25,950.5,950,950,67
20171101|2017-05-25 03:00,25,949.5,949.75,949,949.25,85
20171101|2017-05-25 03:30,25,949,949.5,948.25,948.5,102
20171101|2017-05-25 04:00,25,948.75,949,948.5,948.5,61
20171101|2017-05-25 04:30,25,948.75,948.75,948,948.25,34
20171101|2017-05-25 05:00,25,948.5,949.5,948.25,949,72
20171101|2017-05-25 05:30,25,949,949,948.5,948.75,9
20171101|2017-05-25 06:00,25,948.5,948.5,948,948.5,20
20171101|2017-05-25 06:30,25,948.5,948.75,948.25,948.25,46
20171101|2017-05-25 07:00,25,948.25,949.25,948.25,948.75,52
20171101|2017-05-25 07:30,25,949,949.5,949,949.25,44
20171101|2017-05-25 08:30,25,949.25,949.75,946,946,2112
20171101|2017-05-25 09:00,25,946,946,943.75,945,1941
20171101|2017-05-25 09:30,25,945,945,943.75,943.75,1024
20171101|2017-05-25 10:00,25,943.75,944,942.25,943.75,1854
20171101|2017-05-25 10:30,25,943.5,943.5,940.5,941.25,2852
20171101|2017-05-25 11:00,25,941.5,942.75,941,941.25,1610
20171101|2017-05-25 11:30,25,941.5,943.75,941.25,943,1407
20171101|2017-05-25 12:00,25,943.25,943.25,941.75,941.75,647
20171101|2017-05-25 12:30,25,941.75,942.5,941,941.25,1023
20171101|2017-05-25 13:00,25,941.25,941.25,938,938.25,2897
20171101|2017-05-25 19:00,26,939.25,939.5,939,939.5,108
20171101|2017-05-25 19:30,26,939.5,940,939.5,940,54
20171101|2017-05-25 20:00,26,939.75,940.75,937.25,937.5,242
20171101|2017-05-25 20:30,26,937.25,937.5,936.5,936.5,412
20171101|2017-05-25 21:00,26,936.5,936.5,935.75,936,389
20171101|2017-05-25 21:30,26,936,936.25,935.75,935.75,138
20171101|2017-05-25 22:00,26,936,936,935.5,935.5,67
20171101|2017-05-25 22:30,26,935.5,935.75,935.25,935.75,141
20171101|2017-05-25 23:00,26,935.5,936,935.25,936,53
20171101|2017-05-25 23:30,26,936,936.25,936,936.25,40
20171101|2017-05-26 00:00,26,936,936,936,936,3
20171101|2017-05-26 00:30,26,936,937.25,936,937.25,87
20171101|2017-05-26 01:00,26,937.5,937.5,936.5,936.5,24
20171101|2017-05-26 01:30,26,936.25,936.75,935.75,936.75,120
20171101|2017-05-26 02:00,26,936.75,936.75,936.25,936.75,18
20171101|2017-05-26 02:30,26,936.75,936.75,936.75,936.75,33
20171101|2017-05-26 03:00,26,936.75,937.5,936.5,937,130
20171101|2017-05-26 04:00,26,937,937.25,937,937.25,125
20171101|2017-05-26 04:30,26,937.25,937.5,937.25,937.5,116
20171101|2017-05-26 05:00,26,937.5,938,937.25,938,179
20171101|2017-05-26 05:30,26,938,938.5,938,938.5,142
20171101|2017-05-26 06:00,26,938.25,938.5,937.25,937.25,129
20171101|2017-05-26 06:30,26,937.5,937.5,936.75,937.25,131
20171101|2017-05-26 07:00,26,937,937.25,936.5,937,111
20171101|2017-05-26 07:30,26,936.75,937.25,936.5,936.5,76
20171101|2017-05-26 08:30,26,937.5,939.75,936.25,938.75,1800
20171101|2017-05-26 09:00,26,938.75,939.25,936.5,937.5,720
20171101|2017-05-26 09:30,26,937.5,937.75,935.25,936,1272
20171101|2017-05-26 10:00,26,936,936.25,933.5,934.75,1696
20171101|2017-05-26 10:30,26,934.75,935,933.25,933.25,929
20171101|2017-05-26 11:00,26,933.25,934,932.5,933,1044
20171101|2017-05-26 11:30,26,933,933.75,930.25,931,2000
20171101|2017-05-26 12:00,26,931,932.5,930.5,931.25,1053
20171101|2017-05-26 12:30,26,931.5,931.75,930,930,1926
20171101|2017-05-26 13:00,26,930.25,930.5,928,929.25,4010
20171101|2017-05-29 19:00,30,929.25,931.5,928.25,929,623
20171101|2017-05-29 19:30,30,929.5,929.75,928.5,928.5,81
20171101|2017-05-29 20:00,30,928.5,928.5,927.5,927.5,82
20171101|2017-05-29 20:30,30,927.5,928.25,927.5,927.75,127
20171101|2017-05-29 21:00,30,927.75,927.75,926.75,926.75,253
20171101|2017-05-29 21:30,30,927,927.75,926.75,927.25,187
20171101|2017-05-29 22:00,30,927.25,927.5,926.75,927.5,43
20171101|2017-05-29 22:30,30,927.25,927.5,927.25,927.25,13
20171101|2017-05-29 23:00,30,927.25,927.25,926.75,926.75,43
20171101|2017-05-29 23:30,30,927,927.25,926.75,927,4
20171101|2017-05-30 00:00,30,926.75,926.75,926.75,926.75,2
20171101|2017-05-30 00:30,30,927,927.25,927,927.25,53
20171101|2017-05-30 01:00,30,927.5,927.75,927.25,927.25,31
20171101|2017-05-30 01:30,30,927.75,928.75,927.75,928.5,107
20171101|2017-05-30 02:00,30,928.25,928.25,927.75,928,32
20171101|2017-05-30 02:30,30,928,928,927.25,927.75,96
20171101|2017-05-30 03:00,30,927.75,929.25,927.5,929.25,204
20171101|2017-05-30 03:30,30,929.5,929.5,928.75,928.75,66
20171101|2017-05-30 04:00,30,928.75,929.25,928.5,929,48
20171101|2017-05-30 04:30,30,929,929,928.75,928.75,13
20171101|2017-05-30 05:00,30,928.5,928.5,928,928,201
20171101|2017-05-30 05:30,30,928,928.5,928,928.5,26
20171101|2017-05-30 06:00,30,928.25,928.25,927.75,927.75,35
20171101|2017-05-30 06:30,30,927.75,929.25,927.5,929.25,136
20171101|2017-05-30 07:00,30,929.25,930,928,928.25,388
20171101|2017-05-30 07:30,30,928.25,929,927.75,928.5,310
20171101|2017-05-30 08:30,30,928.75,930.5,925.25,925.75,2750
20171101|2017-05-30 09:00,30,925.75,925.75,922.5,923.5,2527
20171101|2017-05-30 09:30,30,923.5,924,920,920.5,3577
20171101|2017-05-30 10:00,30,920.5,920.5,918.25,918.5,1955
20171101|2017-05-30 10:30,30,918.5,921.25,918.25,921,1511
20171101|2017-05-30 11:00,30,921,922.75,919.5,920.25,1813
20171101|2017-05-30 11:30,30,920.25,920.5,918.75,919.75,884
20171101|2017-05-30 12:00,30,920,922,919.75,921.25,854
20171101|2017-05-30 12:30,30,921.25,921.5,919.5,920.25,1052
20171101|2017-05-30 13:00,30,920.25,920.5,918.75,918.75,2212
20171101|2017-05-30 19:00,31,922.25,924,921.5,922.75,836
20171101|2017-05-30 19:30,31,922.5,924.5,922.25,924.5,373
20171101|2017-05-30 20:00,31,924.5,925.25,922.75,923.75,1051
20171101|2017-05-30 20:30,31,923.75,924.5,920.5,921.25,611
20171101|2017-05-30 21:00,31,921,921.75,920,920.75,211
20171101|2017-05-30 21:30,31,920.5,920.5,919.25,919.75,346
20171101|2017-05-30 22:00,31,919.25,920.5,919.25,919.75,297
20171101|2017-05-30 22:30,31,919.75,920,919.25,919.25,55
20171101|2017-05-30 23:00,31,919.5,919.75,919.25,919.5,48
20171101|2017-05-30 23:30,31,919.75,920,919.5,920,33
20171101|2017-05-31 00:00,31,920,920,919.75,919.75,43
20171101|2017-05-31 00:30,31,919.75,920,917.25,917.75,801
20171101|2017-05-31 01:00,31,917.75,918.25,916.25,916.25,754
20171101|2017-05-31 01:30,31,916.5,916.75,915.5,916.25,495
20171101|2017-05-31 02:00,31,916.5,919.5,916.5,918.75,285
20171101|2017-05-31 02:30,31,919,919.25,919,919.25,28
20171101|2017-05-31 03:00,31,919,919,918.5,918.75,45
20171101|2017-05-31 03:30,31,919,919.75,919,919.5,153
20171101|2017-05-31 04:00,31,919.75,920.5,919.5,920.5,147
20171101|2017-05-31 04:30,31,920.5,920.5,919.25,919.25,105
20171101|2017-05-31 05:00,31,919.25,919.5,919,919.5,96
20171101|2017-05-31 05:30,31,919.5,920,919,920,44
20171101|2017-05-31 06:00,31,920.25,920.5,919.75,920.25,128
20171101|2017-05-31 06:30,31,920.25,921.5,920,921.25,178
20171101|2017-05-31 07:00,31,921,921.5,920.25,921,617
20171101|2017-05-31 07:30,31,921,921.5,920.25,921.5,283
20171101|2017-05-31 08:30,31,921.5,922.75,918.75,921,3988
20171101|2017-05-31 09:00,31,920.75,921,917.25,919,2266
20171101|2017-05-31 09:30,31,919.25,921,918,919.5,2317
20171101|2017-05-31 10:00,31,919.75,922.25,919,922.25,1802
20171101|2017-05-31 10:30,31,922.25,922.25,918,920.5,1837
20171101|2017-05-31 11:00,31,920.5,920.5,918.5,920,1058
20171101|2017-05-31 11:30,31,920,920,917.5,919.25,1158
20171101|2017-05-31 12:00,31,919.25,919.5,917.25,917.25,1216
20171101|2017-05-31 12:30,31,917.25,918,916.75,917.5,1282
20171101|2017-05-31 13:00,31,917.5,919.5,916.75,918.75,2992
20171101|2017-05-31 19:00,1,918.75,919.5,918.25,919,148
20171101|2017-05-31 19:30,1,919.25,920,918.75,920,90
20171101|2017-05-31 20:00,1,920.5,921,919.25,920,289
20171101|2017-05-31 20:30,1,920.25,922.25,920.25,921.25,395
20171101|2017-05-31 21:00,1,920.5,921.25,919,919,222
20171101|2017-05-31 21:30,1,919.25,920.5,919.25,920.5,38
20171101|2017-05-31 22:00,1,920.25,921.75,920.25,921.25,100
20171101|2017-05-31 22:30,1,921,921.25,921,921.25,16
20171101|2017-05-31 23:00,1,921.5,921.75,921.5,921.75,24
20171101|2017-05-31 23:30,1,921.5,921.5,921.25,921.5,17
20171101|2017-06-01 00:00,1,921.5,921.5,921.25,921.5,34
20171101|2017-06-01 00:30,1,921.25,921.5,920,920.75,107
20171101|2017-06-01 01:00,1,920.75,921,920,920.25,68
20171101|2017-06-01 01:30,1,920.5,921,920.25,920.5,42
20171101|2017-06-01 02:00,1,920,921,920,921,24
20171101|2017-06-01 02:30,1,920.75,920.75,920.5,920.75,24
20171101|2017-06-01 03:00,1,920.75,920.75,920.5,920.5,8
20171101|2017-06-01 03:30,1,920.5,921,920,921,59
20171101|2017-06-01 04:00,1,920.5,921,920.5,921,47
20171101|2017-06-01 04:30,1,920.75,921,920.5,921,36
20171101|2017-06-01 05:00,1,920.75,921.25,920.5,921.25,23
20171101|2017-06-01 05:30,1,921.25,922,921.25,922,219
20171101|2017-06-01 06:00,1,922.25,922.25,922,922,57
20171101|2017-06-01 06:30,1,921.75,922,921.75,921.75,91
20171101|2017-06-01 07:00,1,921.75,923.25,921.5,923,242
20171101|2017-06-01 07:30,1,923,923.75,923,923.5,171
20171101|2017-06-01 08:30,1,923.25,923.25,918.75,921.25,3116
20171101|2017-06-01 09:00,1,921.25,921.5,919.75,921.25,1158
20171101|2017-06-01 09:30,1,921.25,921.25,918.25,918.75,2015
20171101|2017-06-01 10:00,1,918.75,920,917.5,919.25,967
20171101|2017-06-01 10:30,1,919,919.5,917.75,918.75,794
20171101|2017-06-01 11:00,1,918.5,918.75,917,917.5,1378
20171101|2017-06-01 11:30,1,917.25,919.75,916.5,919,1646
20171101|2017-06-01 12:00,1,919.25,919.75,918.5,919.5,466
20171101|2017-06-01 12:30,1,919.5,920.5,918.5,919,504
20171101|2017-06-01 13:00,1,919,920.75,917,919,2523
20171101|2017-06-01 19:00,2,917.5,918.5,917.5,918.5,135
20171101|2017-06-01 19:30,2,918.25,918.5,918.25,918.5,11
20171101|2017-06-01 20:00,2,918.5,918.5,916.5,917,151
20171101|2017-06-01 20:30,2,917.75,919.25,917.75,918.25,61
20171101|2017-06-01 21:00,2,918.5,918.75,918.25,918.75,8
20171101|2017-06-01 21:30,2,918.5,918.75,917.75,918.5,67
20171101|2017-06-01 22:00,2,919,921.75,918.75,921.25,158
20171101|2017-06-01 22:30,2,921.5,921.5,920.5,920.75,105
20171101|2017-06-01 23:30,2,921,921,921,921,10
20171101|2017-06-02 00:00,2,921,921,920.75,920.75,24
20171101|2017-06-02 00:30,2,920.75,921,919.25,919.5,68
20171101|2017-06-02 01:00,2,919.5,920,918.75,919.25,158
20171101|2017-06-02 01:30,2,919.25,919.5,918.5,918.5,78
20171101|2017-06-02 02:00,2,918.5,920,918.5,919.75,82
20171101|2017-06-02 02:30,2,919.25,919.25,919.25,919.25,10
20171101|2017-06-02 03:00,2,919.5,919.5,918.5,919,18
20171101|2017-06-02 03:30,2,919,919,918.75,918.75,26
20171101|2017-06-02 04:00,2,918.5,918.5,917,917.75,96
20171101|2017-06-02 04:30,2,917.75,918.25,917.25,917.25,69
20171101|2017-06-02 05:00,2,917,919.75,916.75,919.75,259
20171101|2017-06-02 05:30,2,919.5,919.75,918.5,918.5,27
20171101|2017-06-02 06:00,2,919,920,919,919.75,21
20171101|2017-06-02 06:30,2,920,921,920,920.5,116
20171101|2017-06-02 07:00,2,920,920.75,919.5,920.75,148
20171101|2017-06-02 07:30,2,920.5,921.25,920.25,921,239
20171101|2017-06-02 08:30,2,920,924.75,919.25,924.5,3302
20171101|2017-06-02 09:00,2,924.5,927.5,922.75,925.25,1851
20171101|2017-06-02 09:30,2,925.5,927.25,925,925.5,857
20171101|2017-06-02 10:00,2,925.25,926,924,925.5,500
20171101|2017-06-02 10:30,2,925.5,925.5,921.75,921.75,1105
20171101|2017-06-02 11:00,2,921.75,923.75,921.25,923.75,599
20171101|2017-06-02 11:30,2,923.5,924.75,923,924.25,379
20171101|2017-06-02 12:00,2,924.25,926.75,924.25,925.25,934
20171101|2017-06-02 12:30,2,925.25,926.25,924.5,925,545
20171101|2017-06-02 13:00,2,925.25,927.5,924.75,927.5,2411
20171101|2017-06-04 19:00,5,928,929.25,925,927.25,669
20171101|2017-06-04 19:30,5,926.75,927.75,926.25,927,144
20171101|2017-06-04 20:00,5,927.5,930.25,927,929.75,492
20171101|2017-06-04 20:30,5,929.25,929.75,927.5,927.75,81
20171101|2017-06-04 21:00,5,927.5,928,926.5,928,88
20171101|2017-06-04 21:30,5,928,928,927,928,63
20171101|2017-06-04 22:00,5,928.25,928.75,927.5,928.25,19
20171101|2017-06-04 22:30,5,928.75,929,928.25,929,53
20171101|2017-06-04 23:00,5,928.5,928.75,928.5,928.5,14
20171101|2017-06-04 23:30,5,928.5,928.5,928.25,928.25,16
20171101|2017-06-05 00:00,5,928.5,928.5,928.5,928.5,2
20171101|2017-06-05 00:30,5,928.5,928.5,927.75,927.75,58
20171101|2017-06-05 01:00,5,928,928.5,928,928.5,18
20171101|2017-06-05 01:30,5,928,928,926.25,926.75,607
20171101|2017-06-05 02:00,5,927,927.25,926.75,927,90
20171101|2017-06-05 02:30,5,926.75,927.75,926.75,927.75,35
20171101|2017-06-05 03:00,5,927.5,927.5,927.5,927.5,18
20171101|2017-06-05 03:30,5,927.5,927.75,927.25,927.75,42
20171101|2017-06-05 04:00,5,927.5,928.25,927.25,928,120
20171101|2017-06-05 04:30,5,927.75,927.75,927.5,927.5,23
20171101|2017-06-05 05:00,5,927.5,927.75,927.5,927.5,36
20171101|2017-06-05 05:30,5,927.25,927.25,926.5,926.5,93
20171101|2017-06-05 06:00,5,926.5,926.5,926,926,112
20171101|2017-06-05 06:30,5,925.75,926,924.25,924.5,260
20171101|2017-06-05 07:00,5,924.5,928.5,923.5,928.5,591
20171101|2017-06-05 07:30,5,928.75,929,927.5,928,145
20171101|2017-06-05 08:30,5,927.75,931.75,924.5,931.75,5438
20171101|2017-06-05 09:00,5,931.75,933,930,932.75,2880
20171101|2017-06-05 09:30,5,932.75,933.5,929.25,930.25,1822
20171101|2017-06-05 10:00,5,930.25,931,928,929.75,1178
20171101|2017-06-05 10:30,5,930,931,926.75,927.75,1347
20171101|2017-06-05 11:00,5,927.5,928,926.75,927.5,750
20171101|2017-06-05 11:30,5,927.5,928.75,926.25,926.75,982
20171101|2017-06-05 12:00,5,926.75,929.5,926.25,929,894
20171101|2017-06-05 12:30,5,929,930.25,927.75,928.5,613
20171101|2017-06-05 13:00,5,928.25,929.25,926.75,926.75,1379
20171101|2017-06-05 19:00,6,926.75,927.75,926.5,927.75,220
20171101|2017-06-05 19:30,6,927.75,928.5,927.75,928.25,90
20171101|2017-06-05 20:00,6,928,929,927.5,929,184
20171101|2017-06-05 20:30,6,928.75,928.75,928.25,928.75,19
20171101|2017-06-05 21:00,6,929,929,928.75,928.75,23
20171101|2017-06-05 21:30,6,929,930,927.75,927.75,193
20171101|2017-06-05 22:00,6,927.5,928,927,928,109
20171101|2017-06-05 22:30,6,928,928,928,928,7
20171101|2017-06-05 23:00,6,928.25,928.25,928.25,928.25,4
20171101|2017-06-05 23:30,6,928.25,928.25,928.25,928.25,1
20171101|2017-06-06 00:00,6,928.5,928.75,928.5,928.5,9
20171101|2017-06-06 00:30,6,928.5,929.25,927.5,929,94
20171101|2017-06-06 01:00,6,929,930.75,929,930,82
20171101|2017-06-06 01:30,6,929.75,930.25,929.5,929.75,33
20171101|2017-06-06 02:00,6,929.75,930,929.5,929.5,37
20171101|2017-06-06 02:30,6,929.5,929.75,929.25,929.25,56
20171101|2017-06-06 03:00,6,929.5,930,929.5,929.75,39
20171101|2017-06-06 03:30,6,930,930.5,930,930.25,20
20171101|2017-06-06 04:00,6,930.5,931.75,929.75,931.5,202
20171101|2017-06-06 04:30,6,931.5,931.5,931.25,931.5,31
20171101|2017-06-06 05:00,6,931.25,931.5,931.25,931.5,26
20171101|2017-06-06 05:30,6,931.5,932,931.5,932,16
20171101|2017-06-06 06:00,6,932,932.25,931.75,932.25,59
20171101|2017-06-06 06:30,6,932,932.25,931.5,931.75,174
20171101|2017-06-06 07:00,6,931.75,932,930.5,930.5,243
20171101|2017-06-06 07:30,6,930.75,931,930,930,294
20171101|2017-06-06 08:30,6,930.5,939,929.75,938.5,6673
20171101|2017-06-06 09:00,6,938.75,939.75,936.5,937.5,2592
20171101|2017-06-06 09:30,6,937.25,938.25,935.25,935.5,2248
20171101|2017-06-06 10:00,6,935.75,936.25,934.25,935,1976
20171101|2017-06-06 10:30,6,935,935.5,934.25,934.75,1094
20171101|2017-06-06 11:00,6,934.75,935.5,933.5,934,1335
20171101|2017-06-06 11:30,6,933.75,935.25,933,934.5,1288
20171101|2017-06-06 12:00,6,934.5,934.75,932.25,933,884
20171101|2017-06-06 12:30,6,932.75,933.75,931.5,933.75,1546
20171101|2017-06-06 13:00,6,933.5,934.5,931,933,2272
20171101|2017-06-06 19:00,7,932.75,937.25,932.75,936.75,983
20171101|2017-06-06 19:30,7,936.5,937.25,936.5,937,121
20171101|2017-06-06 20:00,7,937.25,938,936,936.25,268
20171101|2017-06-06 20:30,7,936.5,936.75,933.75,935.25,455
20171101|2017-06-06 21:00,7,935.25,935.25,933.75,934.25,101
20171101|2017-06-06 21:30,7,934.25,936,934.25,934.75,122
20171101|2017-06-06 22:00,7,935,935,935,935,5
20171101|2017-06-06 22:30,7,934.5,934.5,934.5,934.5,1
20171101|2017-06-06 23:00,7,934.75,934.75,934.75,934.75,1
20171101|2017-06-06 23:30,7,934.75,935.5,934.75,935.5,265
20171101|2017-06-07 00:00,7,935.75,936.25,935.75,936.25,61
20171101|2017-06-07 00:30,7,936,936,933.75,934.25,139
20171101|2017-06-07 01:00,7,934,934.25,933.75,934,55
20171101|2017-06-07 01:30,7,934.5,934.5,934,934,62
20171101|2017-06-07 02:00,7,933.75,934,933.75,933.75,8
20171101|2017-06-07 02:30,7,934,934,934,934,1
20171101|2017-06-07 03:00,7,934.25,934.25,934,934.25,3
20171101|2017-06-07 03:30,7,934,934,933.75,934,26
20171101|2017-06-07 04:00,7,934.75,934.75,934.75,934.75,1
20171101|2017-06-07 04:30,7,935,936,935,936,44
20171101|2017-06-07 05:00,7,936.25,936.5,936,936,133
20171101|2017-06-07 05:30,7,936.25,936.5,935.75,936.25,78
20171101|2017-06-07 06:00,7,936.25,936.75,935.5,935.75,127
20171101|2017-06-07 06:30,7,935.75,938.25,935.75,937.75,593
20171101|2017-06-07 07:00,7,937.75,938.25,937,938,319
20171101|2017-06-07 07:30,7,938,938.75,937.5,938.75,500
20171101|2017-06-07 08:30,7,939,941.5,938.25,941.5,5865
20171101|2017-06-07 09:00,7,941.75,942,940,941.75,2774
20171101|2017-06-07 09:30,7,941.5,941.5,937.5,938.75,2963
20171101|2017-06-07 10:00,7,938.75,940.5,937.25,938,1898
20171101|2017-06-07 10:30,7,938.25,940,937,937,1813
20171101|2017-06-07 11:00,7,937,938.5,936.75,937.25,1171
20171101|2017-06-07 11:30,7,937.5,938.75,937,937.75,1545
20171101|2017-06-07 12:00,7,937.75,939,937.5,938.5,1840
20171101|2017-06-07 12:30,7,938.5,938.5,935.25,935.25,2629
20171101|2017-06-07 13:00,7,935.25,936.5,934.5,935.5,2685
20171101|2017-06-07 19:00,8,935.75,938.75,935.75,938.5,359
20171101|2017-06-07 19:30,8,938.5,939,938.25,938.25,48
20171101|2017-06-07 20:00,8,938,939.25,937.75,938.75,477
20171101|2017-06-07 20:30,8,938.75,939.25,938.75,939.25,244
20171101|2017-06-07 21:00,8,939,939.25,938.75,939,104
20171101|2017-06-07 21:30,8,939.25,939.25,938.75,939.25,146
20171101|2017-06-07 22:00,8,939.25,940.5,939.25,940.5,289
20171101|2017-06-07 22:30,8,940.5,941.25,940,940.25,444
20171101|2017-06-07 23:00,8,940.75,940.75,940.5,940.75,38
20171101|2017-06-07 23:30,8,941,941,940.75,940.75,45
20171101|2017-06-08 00:00,8,940.75,941,940.75,941,98
20171101|2017-06-08 00:30,8,941,941,939.25,939.75,192
20171101|2017-06-08 01:00,8,940,940.75,940,940,7
20171101|2017-06-08 01:30,8,940.5,942,940.5,942,468
20171101|2017-06-08 02:00,8,942,942,941.5,941.75,303
20171101|2017-06-08 02:30,8,941.75,943,941.75,942.75,549
20171101|2017-06-08 03:00,8,942.75,942.75,942.75,942.75,9
20171101|2017-06-08 03:30,8,942.75,943,942.5,942.75,70
20171101|2017-06-08 04:00,8,942.75,943.5,942.5,943.25,358
20171101|2017-06-08 04:30,8,943,944,943,943.5,664
20171101|2017-06-08 05:00,8,943.5,945.5,943.5,945,797
20171101|2017-06-08 05:30,8,945,946,944.75,945.25,174
20171101|2017-06-08 06:00,8,945.25,945.5,944.25,944.5,209
20171101|2017-06-08 06:30,8,944.25,944.5,943.75,943.75,192
20171101|2017-06-08 07:00,8,944,946,944,944.5,1016
20171101|2017-06-08 07:30,8,944.5,945.25,943.5,945,931
20171101|2017-06-08 08:30,8,945.5,946.75,943,943.5,4799
20171101|2017-06-08 09:00,8,943.75,947.75,943.5,947.25,3345
20171101|2017-06-08 09:30,8,947.5,948,946.25,947.75,3688
20171101|2017-06-08 10:00,8,947.75,949.5,947.25,949.5,3220
20171101|2017-06-08 10:30,8,949.5,950.75,948.25,948.75,2283
20171101|2017-06-08 11:00,8,948.5,949,947.25,947.25,1688
20171101|2017-06-08 11:30,8,947.5,948.5,945.25,945.25,1100
20171101|2017-06-08 12:00,8,945.5,945.75,943.25,944.5,2966
20171101|2017-06-08 12:30,8,944.25,945.75,942.75,943.25,1414
20171101|2017-06-08 13:00,8,943.25,944.25,942.5,943.25,1318
20171101|2017-06-08 19:00,9,943,944.5,942,944,221
20171101|2017-06-08 19:30,9,944,944.5,944,944.5,35
20171101|2017-06-08 20:00,9,945,946.25,944.5,946,166
20171101|2017-06-08 20:30,9,946,946,944.5,945.75,275
20171101|2017-06-08 21:00,9,945.5,945.5,944,944.25,250
20171101|2017-06-08 21:30,9,944,944.25,943,943,298
20171101|2017-06-08 22:00,9,943.5,944.25,943.5,944.25,64
20171101|2017-06-08 22:30,9,944.5,944.5,944.5,944.5,3
20171101|2017-06-08 23:00,9,944.75,945,944.75,944.75,8
20171101|2017-06-08 23:30,9,944.25,944.25,944.25,944.25,3
20171101|2017-06-09 00:00,9,944,944,944,944,13
20171101|2017-06-09 00:30,9,944.25,945,944.25,945,154
20171101|2017-06-09 01:00,9,945,945,944.25,944.25,121
20171101|2017-06-09 01:30,9,944.5,944.5,944,944.25,113
20171101|2017-06-09 02:00,9,944,944.5,944,944.25,72
20171101|2017-06-09 02:30,9,944.5,944.5,943.5,944.25,66
20171101|2017-06-09 03:00,9,943.75,943.75,942.5,942.75,422
20171101|2017-06-09 03:30,9,942.75,943,939.5,939.5,454
20171101|2017-06-09 04:00,9,939.75,940.75,939.75,940.5,47
20171101|2017-06-09 04:30,9,940.75,940.75,940.5,940.5,43
20171101|2017-06-09 05:00,9,940.75,940.75,939.75,940,51
20171101|2017-06-09 05:30,9,940.5,941.75,940.5,941.75,63
20171101|2017-06-09 06:00,9,942,943.75,942,943.25,160
20171101|2017-06-09 06:30,9,943,944,943,944,142
20171101|2017-06-09 07:00,9,944.25,944.25,942.75,944.25,238
20171101|2017-06-09 07:30,9,944,946,944,945,272
20171101|2017-06-09 08:30,9,945,946.75,942.25,943.25,2967
20171101|2017-06-09 09:00,9,943.5,946,943.25,945.5,1538
20171101|2017-06-09 09:30,9,945.75,948.5,945.25,947.5,5106
20171101|2017-06-09 10:00,9,947.5,948.5,946.5,947.75,1208
20171101|2017-06-09 10:30,9,947.75,947.75,946,947.25,1639
20171101|2017-06-09 11:00,9,947.25,948.5,938.5,943.75,5414
20171101|2017-06-09 11:30,9,943.5,945.25,943,944.25,1884
20171101|2017-06-09 12:00,9,944.25,947,944,946.25,1212
20171101|2017-06-09 12:30,9,946.5,947.5,946.25,946.5,576
20171101|2017-06-09 13:00,9,946.75,948.75,946.75,948.75,1986
20171101|2017-06-11 19:00,12,949,950,945.5,947,1083
20171101|2017-06-11 19:30,12,947,948.25,946.5,948.25,341
20171101|2017-06-11 20:00,12,947.75,948,943.5,944,666
20171101|2017-06-11 20:30,12,944.25,946,944,946,356
20171101|2017-06-11 21:00,12,946,947.25,945.5,946.5,202
20171101|2017-06-11 21:30,12,947,947,946,946.25,110
20171101|2017-06-11 22:00,12,946.25,946.25,945,945.75,188
20171101|2017-06-11 22:30,12,945.5,945.5,945.25,945.5,45
20171101|2017-06-11 23:00,12,945.25,945.5,945.25,945.25,37
20171101|2017-06-11 23:30,12,945.25,945.25,945,945,29
20171101|2017-06-12 00:00,12,945,945,944.75,945,10
20171101|2017-06-12 00:30,12,945.25,946,944.75,946,79
20171101|2017-06-12 01:00,12,946.25,946.75,946.25,946.5,69
20171101|2017-06-12 01:30,12,946.25,947.5,946.25,947.5,251
20171101|2017-06-12 02:00,12,947.5,947.5,946.75,947,16
20171101|2017-06-12 02:30,12,947.25,947.5,947.25,947.5,47
20171101|2017-06-12 03:00,12,947,947.5,946.5,947.5,16
20171101|2017-06-12 03:30,12,946.75,946.75,946.5,946.75,34
20171101|2017-06-12 04:00,12,947,947,945,945,285
20171101|2017-06-12 04:30,12,945,945.5,945,945.25,34
20171101|2017-06-12 05:00,12,944.75,944.75,944,944.25,38
20171101|2017-06-12 05:30,12,944,944.25,943.5,944,203
20171101|2017-06-12 06:00,12,944.25,944.25,942.5,942.75,224
20171101|2017-06-12 06:30,12,942.75,942.75,942.25,942.25,313
20171101|2017-06-12 07:00,12,942.5,943,940.5,940.75,634
20171101|2017-06-12 07:30,12,941,941.75,940.5,941.5,163
20171101|2017-06-12 08:30,12,941.25,942.5,939,939.25,5062
20171101|2017-06-12 09:00,12,939.25,941.75,938.5,941,3458
20171101|2017-06-12 09:30,12,941,943.75,941,942.75,2296
20171101|2017-06-12 10:00,12,942.75,945,941.75,942.75,2287
20171101|2017-06-12 10:30,12,942.75,943,940.5,941.25,1198
20171101|2017-06-12 11:00,12,941,941.5,938.25,939,1407
20171101|2017-06-12 11:30,12,939,939,936.25,937.5,2951
20171101|2017-06-12 12:00,12,937.5,939.25,937.25,937.25,1725
20171101|2017-06-12 12:30,12,937.5,938.25,936,936.75,2072
20171101|2017-06-12 13:00,12,936.75,939,936.5,938.75,3302
20171101|2017-06-12 19:00,13,940,942.25,940,941.5,917
20171101|2017-06-12 19:30,13,941.5,941.5,940.5,940.75,208
20171101|2017-06-12 20:00,13,940.75,941,939.5,940.5,489
20171101|2017-06-12 20:30,13,940.75,941.5,940.5,941.5,66
20171101|2017-06-12 21:00,13,941.75,942,940.5,940.5,76
20171101|2017-06-12 21:30,13,941,941,939,939,266
20171101|2017-06-12 22:00,13,939.25,940,939,939.75,86
20171101|2017-06-12 22:30,13,939.75,939.75,939.5,939.5,34
20171101|2017-06-12 23:00,13,939.25,939.25,939.25,939.25,2
20171101|2017-06-12 23:30,13,939.5,939.5,939.5,939.5,1
20171101|2017-06-13 00:00,13,939.25,939.5,939.25,939.25,25
20171101|2017-06-13 00:30,13,939.25,940.75,939.25,940.25,131
20171101|2017-06-13 01:00,13,940.75,941,940,940.5,134
20171101|2017-06-13 01:30,13,940.25,941,939.75,940.5,122
20171101|2017-06-13 02:00,13,940.75,941,940,940,22
20171101|2017-06-13 02:30,13,940,940,939.75,940,19
20171101|2017-06-13 03:00,13,940.25,940.5,940.25,940.5,13
20171101|2017-06-13 03:30,13,940.5,941.75,940.25,941.75,139
20171101|2017-06-13 04:00,13,941.75,941.75,941.5,941.75,60
20171101|2017-06-13 04:30,13,941.5,941.75,941,941.25,111
20171101|2017-06-13 05:00,13,941.5,941.5,940.25,940.5,71
20171101|2017-06-13 05:30,13,940.5,940.5,940.25,940.5,15
20171101|2017-06-13 06:00,13,940.5,941.75,940.5,941.5,182
20171101|2017-06-13 06:30,13,941.5,941.75,941,941.75,112
20171101|2017-06-13 07:00,13,942,943.25,941.5,942.25,268
20171101|2017-06-13 07:30,13,942.25,942.5,940.75,941.5,235
20171101|2017-06-13 08:30,13,942.5,944.5,940,943.5,4496
20171101|2017-06-13 09:00,13,943.5,944.75,942.25,944.75,1953
20171101|2017-06-13 09:30,13,944.75,947.25,944.75,945,2125
20171101|2017-06-13 10:00,13,945,945.75,943.75,944.5,2013
20171101|2017-06-13 10:30,13,944.75,945.25,944,945.25,983
20171101|2017-06-13 11:00,13,945,946,944,945,1486
20171101|2017-06-13 11:30,13,945,946.25,943.75,944,1315
20171101|2017-06-13 12:00,13,944,944,940,941.25,2236
20171101|2017-06-13 12:30,13,941.25,942,939.25,939.75,1319
20171101|2017-06-13 13:00,13,939.5,940.5,938.5,939.25,2864
20171101|2017-06-13 19:00,14,938.25,939.75,938,939.25,458
20171101|2017-06-13 19:30,14,939.25,939.75,939.25,939.25,170
20171101|2017-06-13 20:00,14,939.5,942.75,939.5,941,663
20171101|2017-06-13 20:30,14,940.75,941.5,940.75,941.5,192
20171101|2017-06-13 21:00,14,941,941.5,940.5,941.25,261
20171101|2017-06-13 21:30,14,941.25,941.5,940.75,941.5,67
20171101|2017-06-13 22:00,14,941.5,942.5,941.5,942.25,297
20171101|2017-06-13 22:30,14,942.25,942.25,941.5,941.75,33
20171101|2017-06-13 23:00,14,941.5,941.5,940,940.25,150
20171101|2017-06-13 23:30,14,940.5,941,940.25,941,19
20171101|2017-06-14 00:00,14,941,941,941,941,61
20171101|2017-06-14 00:30,14,941.25,943.25,941.25,943,387
20171101|2017-06-14 01:00,14,943,943,942.25,942.25,73
20171101|2017-06-14 01:30,14,942.25,943,942,942.75,247
20171101|2017-06-14 02:00,14,942.75,944.5,942,944.25,734
20171101|2017-06-14 02:30,14,944.75,944.75,943.75,944,82
20171101|2017-06-14 03:00,14,944.25,944.25,943.25,943.75,67
20171101|2017-06-14 03:30,14,943.5,943.75,943,943.5,105
20171101|2017-06-14 04:00,14,943.25,943.75,943.25,943.75,112
20171101|2017-06-14 04:30,14,943.75,944.75,943.5,943.75,201
20171101|2017-06-14 05:00,14,944,944.5,944,944.5,105
20171101|2017-06-14 05:30,14,944,944.5,943.5,943.75,120
20171101|2017-06-14 06:00,14,943.75,944.25,943.5,944.25,97
20171101|2017-06-14 06:30,14,944,944,943.25,943.25,211
20171101|2017-06-14 07:00,14,943.25,943.25,942.5,943,406
20171101|2017-06-14 07:30,14,943,943.25,942,942.75,429
20171101|2017-06-14 08:30,14,942.75,945.25,942.25,943.5,4160
20171101|2017-06-14 09:00,14,943.5,943.5,939.75,940.5,3685
20171101|2017-06-14 09:30,14,940.75,941.25,939.75,940.75,1559
20171101|2017-06-14 10:00,14,941,942.75,940.75,940.75,1383
20171101|2017-06-14 10:30,14,940.75,942.75,940.75,942.5,1167
20171101|2017-06-14 11:00,14,942.5,943.25,941.75,943,1493
20171101|2017-06-14 11:30,14,943.25,943.5,939,940,2442
20171101|2017-06-14 12:00,14,940,940.25,938.5,938.5,1476
20171101|2017-06-14 12:30,14,938.5,939.5,937.5,938.25,1592
20171101|2017-06-14 13:00,14,938.25,940,938.25,939.25,1912
20171101|2017-06-14 19:00,15,938.5,939.75,938.25,939.25,416
20171101|2017-06-14 19:30,15,939.25,939.75,938.25,939.75,158
20171101|2017-06-14 20:00,15,939.5,939.5,937,938,559
20171101|2017-06-14 20:30,15,937.75,938.25,937.5,938.25,113
20171101|2017-06-14 21:00,15,937.5,937.75,936.5,937,89
20171101|2017-06-14 21:30,15,937.25,937.25,936.75,937.25,51
20171101|2017-06-14 22:00,15,937.25,937.75,937.25,937.5,50
20171101|2017-06-14 22:30,15,937.5,937.5,937.25,937.25,10
20171101|2017-06-14 23:00,15,937.5,937.5,937.5,937.5,1
20171101|2017-06-14 23:30,15,937.25,937.25,937.25,937.25,7
20171101|2017-06-15 00:00,15,937.25,937.75,937.25,937.75,105
20171101|2017-06-15 00:30,15,938,939.5,938,938.75,135
20171101|2017-06-15 01:00,15,938.5,940.5,938.5,939.5,358
20171101|2017-06-15 01:30,15,939.25,939.25,938.5,938.75,52
20171101|2017-06-15 02:00,15,939,940,937.75,937.75,507
20171101|2017-06-15 02:30,15,937.5,937.75,937,937.5,121
20171101|2017-06-15 03:00,15,937.75,937.75,935.75,936.25,274
20171101|2017-06-15 03:30,15,936,937,936,936.5,187
20171101|2017-06-15 04:00,15,936.5,937.5,936.25,937,109
20171101|2017-06-15 04:30,15,937,937.25,936.75,936.75,86
20171101|2017-06-15 05:00,15,936.75,937,934.75,935,677
20171101|2017-06-15 05:30,15,935,935.25,934,934,481
20171101|2017-06-15 06:00,15,934,934.5,933.75,934,295
20171101|2017-06-15 06:30,15,934,934.25,933.25,933.25,471
20171101|2017-06-15 07:00,15,933.5,933.75,933.25,933.5,559
20171101|2017-06-15 07:30,15,933.5,933.5,932.5,933.5,711
20171101|2017-06-15 08:30,15,933.5,935.75,932.25,935.5,4967
20171101|2017-06-15 09:00,15,935.5,940.25,935.25,938.5,3646
20171101|2017-06-15 09:30,15,938.5,941.25,938.25,941,2604
20171101|2017-06-15 10:00,15,941,942,940.25,941.5,2157
20171101|2017-06-15 10:30,15,941.5,941.75,939.5,940.75,1329
20171101|2017-06-15 11:00,15,941,942.5,940.75,942,1263
20171101|2017-06-15 11:30,15,942,945,941.75,944.25,2306
20171101|2017-06-15 12:00,15,944.25,946.25,943.25,945.25,3194
20171101|2017-06-15 12:30,15,945.25,946.25,944.5,944.5,2714
20171101|2017-06-15 13:00,15,944.75,945.5,943.25,945.5,1312
20171101|2017-06-15 19:00,16,945,946.75,944.5,946.5,463
20171101|2017-06-15 19:30,16,946.25,946.75,946,946.75,330
20171101|2017-06-15 20:00,16,946.75,951,946.75,949,2404
20171101|2017-06-15 20:30,16,948.75,950.25,948.75,950.25,590
20171101|2017-06-15 21:00,16,950.5,950.75,948.75,949,293
20171101|2017-06-15 21:30,16,949,949.25,947.25,947.75,488
20171101|2017-06-15 22:00,16,947.75,948,946.75,947.25,232
20171101|2017-06-15 22:30,16,947.25,948,947.25,948,45
20171101|2017-06-15 23:00,16,948,948.25,947.25,947.25,85
20171101|2017-06-15 23:30,16,947.25,947.5,946.25,947.5,88
20171101|2017-06-16 00:00,16,947.25,948,947.25,947.5,98
20171101|2017-06-16 00:30,16,947.75,948,945.75,945.75,360
20171101|2017-06-16 01:00,16,945.75,947.25,945.75,945.75,142
20171101|2017-06-16 01:30,16,945.75,946.75,945.75,945.75,347
20171101|2017-06-16 02:00,16,945.5,947.5,945.5,947.5,184
20171101|2017-06-16 02:30,16,947,947,946.25,946.75,33
20171101|2017-06-16 03:00,16,946.75,947.5,946.5,946.75,44
20171101|2017-06-16 03:30,16,946.5,946.5,945.75,946,88
20171101|2017-06-16 04:00,16,946,946.75,945.5,945.5,80
20171101|2017-06-16 04:30,16,945.5,946.5,945,946.25,153
20171101|2017-06-16 05:00,16,946.25,946.75,945.5,946,68
20171101|2017-06-16 05:30,16,946.25,946.5,946,946,182
20171101|2017-06-16 06:00,16,946,946.75,945.75,946.5,89
20171101|2017-06-16 06:30,16,946.5,947.25,946.5,947,131
20171101|2017-06-16 07:00,16,947.25,948,946.75,947.75,397
20171101|2017-06-16 07:30,16,947.5,948.25,946.75,948.25,445
20171101|2017-06-16 08:30,16,948.75,948.75,940.25,943,8669
20171101|2017-06-16 09:00,16,943.25,947.25,943.25,944,4251
20171101|2017-06-16 09:30,16,944,946.5,943.75,944.75,2251
20171101|2017-06-16 10:00,16,944.5,945,942.75,943.25,1213
20171101|2017-06-16 10:30,16,943.25,944.5,942.25,944.5,1612
20171101|2017-06-16 11:00,16,944.5,945.5,943.75,945.5,1827
20171101|2017-06-16 11:30,16,945.75,949,945.75,948.5,2406
20171101|2017-06-16 12:00,16,948.75,949.25,947.5,948.25,1547
20171101|2017-06-16 12:30,16,948.25,950,947.75,949.5,1535
20171101|2017-06-16 13:00,16,949.25,951,949.25,951,3042
20171101|2017-06-18 19:00,19,946.5,949.5,944,948.25,1574
20171101|2017-06-18 19:30,19,948.25,950,947.75,949.25,416
20171101|2017-06-18 20:00,19,949.25,950.75,948.75,949.25,948
20171101|2017-06-18 20:30,19,949.25,950,949.25,950,152
20171101|2017-06-18 21:00,19,950.25,953,949.5,952.5,1156
20171101|2017-06-18 21:30,19,952.5,956,952.25,955.75,1323
20171101|2017-06-18 22:00,19,956.25,957.5,955.5,957.25,1688
20171101|2017-06-18 22:30,19,957,957.25,956.25,957,121
20171101|2017-06-18 23:00,19,957,958.25,957,958.25,291
20171101|2017-06-18 23:30,19,958.25,958.25,957.5,957.5,231
20171101|2017-06-19 00:00,19,957.75,958,957.5,957.5,97
20171101|2017-06-19 00:30,19,957.5,957.5,954.75,954.75,629
20171101|2017-06-19 01:00,19,954.75,955.25,953.5,954.75,513
20171101|2017-06-19 01:30,19,954.75,956,954,954.75,613
20171101|2017-06-19 02:00,19,954.75,955.25,954,955,170
20171101|2017-06-19 02:30,19,954.75,955,953.25,953.75,103
20171101|2017-06-19 03:00,19,953.5,955.25,953.5,955.25,220
20171101|2017-06-19 03:30,19,955,955.5,954.25,954.5,153
20171101|2017-06-19 04:00,19,954.75,955.5,954.5,954.5,73
20171101|2017-06-19 04:30,19,954.5,954.75,953.75,954.25,137
20171101|2017-06-19 05:00,19,954.5,954.5,953.75,954.25,125
20171101|2017-06-19 05:30,19,954,954.5,953.5,953.5,88
20171101|2017-06-19 06:00,19,953.75,955,953.75,954,125
20171101|2017-06-19 06:30,19,954,954.5,953.5,954.25,132
20171101|2017-06-19 07:00,19,954.25,954.5,952.75,952.75,562
20171101|2017-06-19 07:30,19,952.75,953.75,952.25,952.5,418
20171101|2017-06-19 08:30,19,953,956,951,952.75,3848
20171101|2017-06-19 09:00,19,952.75,954.25,952,952.25,2267
20171101|2017-06-19 09:30,19,952.25,953,949.25,951,2206
20171101|2017-06-19 10:00,19,950.75,952,950.75,951.75,1001
20171101|2017-06-19 10:30,19,952,953.75,951.5,953.25,1310
20171101|2017-06-19 11:00,19,953.5,953.75,952,953,1191
20171101|2017-06-19 11:30,19,953.25,954.5,951.75,954.5,1621
20171101|2017-06-19 12:00,19,954.25,954.75,951.25,951.5,1623
20171101|2017-06-19 12:30,19,951.25,951.5,949.5,949.5,1752
20171101|2017-06-19 13:00,19,949.5,950.25,947.75,948.5,2510
20171101|2017-06-19 19:00,20,948.5,950.25,948,949.75,776
20171101|2017-06-19 19:30,20,950,950,949.75,950,52
20171101|2017-06-19 20:00,20,950,950.25,949.5,950,415
20171101|2017-06-19 20:30,20,949.5,950.25,948.75,949.75,168
20171101|2017-06-19 21:00,20,949.75,950.25,948.75,949,403
20171101|2017-06-19 21:30,20,948.75,949.25,948,948.25,600
20171101|2017-06-19 22:00,20,948,948.5,947,947,432
20171101|2017-06-19 22:30,20,947,947.25,946.25,946.5,141
20171101|2017-06-19 23:00,20,946.75,947,946.5,946.75,40
20171101|2017-06-19 23:30,20,946.75,947.25,946.75,946.75,65
20171101|2017-06-20 00:00,20,946.75,947.25,946.75,947,39
20171101|2017-06-20 00:30,20,947,949,946.25,948.5,482
20171101|2017-06-20 01:00,20,948.5,949,947.75,948.5,342
20171101|2017-06-20 01:30,20,948.75,949.75,948.5,949.25,504
20171101|2017-06-20 02:00,20,949.25,949.5,948.75,948.75,87
20171101|2017-06-20 02:30,20,948.75,950,948.75,950,215
20171101|2017-06-20 03:00,20,950,951.75,950,951,469
20171101|2017-06-20 03:30,20,951,951.5,950.5,950.5,82
20171101|2017-06-20 04:00,20,950.5,951.5,949.75,950.5,282
20171101|2017-06-20 04:30,20,950.25,950.5,949.75,950,132
20171101|2017-06-20 05:00,20,950,950.5,949,949.25,194
20171101|2017-06-20 05:30,20,949.25,949.25,948.25,948.5,173
20171101|2017-06-20 06:00,20,948.25,949,947,948.75,228
20171101|2017-06-20 06:30,20,948.75,949,945.75,946.5,618
20171101|2017-06-20 07:00,20,946.5,947.5,945.25,945.75,580
20171101|2017-06-20 07:30,20,945.75,946,943.25,943.5,961
20171101|2017-06-20 08:30,20,943.25,944,936.25,937.75,9583
20171101|2017-06-20 09:00,20,937.75,940.75,936.75,938,3609
20171101|2017-06-20 09:30,20,937.75,941,937.25,940.75,2761
20171101|2017-06-20 10:00,20,940.75,941.75,938.75,939.75,1942
20171101|2017-06-20 10:30,20,939.75,941.25,939.25,940.75,1753
20171101|2017-06-20 11:00,20,940.75,942.5,939.5,940,2390
20171101|2017-06-20 11:30,20,940,942.5,939.5,941,2351
20171101|2017-06-20 12:00,20,941,941.25,939.25,939.75,1389
20171101|2017-06-20 12:30,20,939.5,940.5,939,940,1396
20171101|2017-06-20 13:00,20,940,940.5,938.25,940,2251
20171101|2017-06-20 19:00,21,938.75,940,938.75,939.25,358
20171101|2017-06-20 19:30,21,939,940.25,938.75,939.75,157
20171101|2017-06-20 20:00,21,940,942.5,940,942.5,704
20171101|2017-06-20 20:30,21,942.25,942.75,941.75,941.75,227
20171101|2017-06-20 21:00,21,941.75,941.75,940.5,940.5,55
20171101|2017-06-20 21:30,21,940.75,941.25,940.25,940.5,200
20171101|2017-06-20 22:00,21,940.25,941.25,940.25,941,125
20171101|2017-06-20 22:30,21,940.75,941.25,940.75,940.75,37
20171101|2017-06-20 23:00,21,940.75,941,940.5,940.5,28
20171101|2017-06-20 23:30,21,940.75,941,940.75,940.75,33
20171101|2017-06-21 00:00,21,941,941.25,940.5,940.5,114
20171101|2017-06-21 00:30,21,940.5,940.75,938.75,939,192
20171101|2017-06-21 01:00,21,939,939.75,938.25,939.25,228
20171101|2017-06-21 01:30,21,939.5,941.25,939.5,940.25,649
20171101|2017-06-21 02:00,21,940.5,941,939.75,939.75,106
20171101|2017-06-21 02:30,21,939.25,939.5,938,938.25,314
20171101|2017-06-21 03:00,21,938.25,938.75,937.5,938.75,118
20171101|2017-06-21 03:30,21,939,939.25,938.75,939.25,245
20171101|2017-06-21 04:00,21,939.5,940.5,938.75,939,353
20171101|2017-06-21 04:30,21,938.75,940.25,938.5,939.75,255
20171101|2017-06-21 05:00,21,939.5,940.25,939.25,939.5,169
20171101|2017-06-21 05:30,21,939.5,939.5,937.75,938.25,395
20171101|2017-06-21 06:00,21,938.25,940,938,939.75,190
20171101|2017-06-21 06:30,21,940,940.5,938.5,940,369
20171101|2017-06-21 07:00,21,940,940.75,939.25,939.5,372
20171101|2017-06-21 07:30,21,939.5,939.5,938.75,939,224
20171101|2017-06-21 08:30,21,940.75,942.25,936.75,937.5,4998
20171101|2017-06-21 09:00,21,937.25,937.5,933.25,934,5195
20171101|2017-06-21 09:30,21,934.25,934.25,932,933.75,3853
20171101|2017-06-21 10:00,21,933.75,935,932.5,934.25,1811
20171101|2017-06-21 10:30,21,934.25,934.5,932.5,933.5,1357
20171101|2017-06-21 11:00,21,933.25,933.75,932.5,933.25,1615
20171101|2017-06-21 11:30,21,933,934,931,931,3836
20171101|2017-06-21 12:00,21,931,931.75,929,930.5,5903
20171101|2017-06-21 12:30,21,930.5,931.5,929.25,929.25,2871
20171101|2017-06-21 13:00,21,929.25,930,926.25,929.5,4933
20171101|2017-06-21 19:00,22,928.5,929.25,926.75,927.25,548
20171101|2017-06-21 19:30,22,927.25,928,927,927.5,170
20171101|2017-06-21 20:00,22,927.75,928.75,926.25,926.5,543
20171101|2017-06-21 20:30,22,926.5,927,926.5,926.5,119
20171101|2017-06-21 21:00,22,926.5,927.25,926.25,926.75,790
20171101|2017-06-21 21:30,22,926.75,929,926.75,928.5,554
20171101|2017-06-21 22:00,22,928.25,929.25,928.25,929,163
20171101|2017-06-21 22:30,22,929,929,928,928.25,73
20171101|2017-06-21 23:00,22,928.25,928.75,927.75,928,250
20171101|2017-06-21 23:30,22,927.5,928,927.5,928,115
20171101|2017-06-22 00:00,22,927.75,928,927.75,927.75,30
20171101|2017-06-22 00:30,22,927.75,928.5,927.75,928,137
20171101|2017-06-22 01:00,22,928,928.5,927.5,927.5,158
20171101|2017-06-22 01:30,22,927.75,928,927.5,927.75,209
20171101|2017-06-22 02:00,22,927.75,928,927.5,927.75,116
20171101|2017-06-22 02:30,22,928,928,927.25,927.5,42
20171101|2017-06-22 03:00,22,927.25,927.5,926.75,927,159
20171101|2017-06-22 03:30,22,927,927,925.5,926.25,192
20171101|2017-06-22 04:00,22,926,926.75,925.75,926.75,224
20171101|2017-06-22 04:30,22,926.75,928.5,926.75,927.75,1298
20171101|2017-06-22 05:00,22,928,929.5,928,929.25,927
20171101|2017-06-22 05:30,22,929.25,930.25,926.75,927.5,1656
20171101|2017-06-22 06:00,22,927.5,928.25,927.5,927.5,159
20171101|2017-06-22 06:30,22,927.75,928,927,927.25,132
20171101|2017-06-22 07:00,22,927.25,928,926,926.25,491
20171101|2017-06-22 07:30,22,926.25,926.25,924.25,924.75,1836
20171101|2017-06-22 08:30,22,925.25,926.75,923,924,7306
20171101|2017-06-22 09:00,22,924,924,921,921.5,5964
20171101|2017-06-22 09:30,22,921.25,922.75,920.25,922.5,4281
20171101|2017-06-22 10:00,22,922.75,923.75,921.5,923,2414
20171101|2017-06-22 10:30,22,923,924.25,922,923.5,2076
20171101|2017-06-22 11:00,22,923.5,923.5,920.25,920.75,3566
20171101|2017-06-22 11:30,22,920.75,921.25,919.25,919.25,3536
20171101|2017-06-22 12:00,22,919.5,919.5,916.25,917,6626
20171101|2017-06-22 12:30,22,917,917,911.25,911.5,7481
20171101|2017-06-22 13:00,22,911.5,916,910.5,915,6532
20171101|2017-06-22 19:00,23,915.5,916.25,913.25,914.5,1274
20171101|2017-06-22 19:30,23,914.5,915.25,914.25,915,265
20171101|2017-06-22 20:00,23,915,917.25,915,915.5,1582
20171101|2017-06-22 20:30,23,915.5,916,915,915.75,404
20171101|2017-06-22 21:00,23,915.25,915.5,915.25,915.25,162
20171101|2017-06-22 21:30,23,915.25,915.5,915,915.25,226
20171101|2017-06-22 22:00,23,915.25,915.25,914.75,915.25,356
20171101|2017-06-22 22:30,23,914.75,915,914.75,914.75,91
20171101|2017-06-22 23:00,23,914.75,915.25,914.75,915.25,52
20171101|2017-06-22 23:30,23,915,915.25,914.75,915.25,74
20171101|2017-06-23 00:00,23,915.25,915.5,915,915.5,62
20171101|2017-06-23 00:30,23,915.5,915.75,914.75,915.75,305
20171101|2017-06-23 01:00,23,915.25,915.75,915,915.5,186
20171101|2017-06-23 01:30,23,915.25,916.75,915.25,916,695
20171101|2017-06-23 02:00,23,916,917,915.75,916.5,364
20171101|2017-06-23 02:30,23,916.5,916.75,916.25,916.25,280
20171101|2017-06-23 03:00,23,916.25,916.75,916.25,916.5,207
20171101|2017-06-23 03:30,23,916.75,917,916.25,916.5,197
20171101|2017-06-23 04:00,23,916.5,917.25,916.25,916.5,400
20171101|2017-06-23 04:30,23,916.5,917,916.25,916.75,155
20171101|2017-06-23 05:00,23,916.75,917.5,915.5,915.5,1165
20171101|2017-06-23 05:30,23,915.5,916,915.5,915.75,305
20171101|2017-06-23 06:00,23,915.75,916.25,915.5,916,234
20171101|2017-06-23 06:30,23,916,916.25,915.75,915.75,235
20171101|2017-06-23 07:00,23,915.75,916.25,915.5,916,196
20171101|2017-06-23 07:30,23,915.75,916.25,915.5,915.75,461
20171101|2017-06-23 08:30,23,915.75,916,908.25,913.25,11693
20171101|2017-06-23 09:00,23,913.25,914.75,911.25,913.5,4655
20171101|2017-06-23 09:30,23,913.25,914.25,910.25,911,3269
20171101|2017-06-23 10:00,23,911,911.5,908.75,910.75,3747
20171101|2017-06-23 10:30,23,910.75,911,908.5,909.5,3073
20171101|2017-06-23 11:00,23,909.75,910.25,907.75,909,2638
20171101|2017-06-23 11:30,23,909,910,908.25,909.5,2100
20171101|2017-06-23 12:00,23,909.25,911.75,907.75,910.75,3088
20171101|2017-06-23 12:30,23,910.75,911.25,907,908.5,4520
20171101|2017-06-23 13:00,23,908.5,913,908,912,6086
20171101|2017-06-25 19:00,26,911,915,910.75,914.5,2869
20171101|2017-06-25 19:30,26,914.25,915.75,914,915,723
20171101|2017-06-25 20:00,26,915,918,915,917.25,2180
20171101|2017-06-25 20:30,26,917.5,917.5,916,916,427
20171101|2017-06-25 21:00,26,916,917.5,915.75,916.5,475
20171101|2017-06-25 21:30,26,916.5,916.5,915.5,915.75,207
20171101|2017-06-25 22:00,26,915.75,917,915.25,916.5,494
20171101|2017-06-25 22:30,26,916.5,916.75,916.25,916.5,74
20171101|2017-06-25 23:00,26,916.5,916.75,916.5,916.5,25
20171101|2017-06-25 23:30,26,916.5,916.75,916,916.5,112
20171101|2017-06-26 00:00,26,916.5,916.5,916.25,916.25,48
20171101|2017-06-26 00:30,26,916.25,916.75,916,916.75,350
20171101|2017-06-26 01:00,26,916.75,917,915.75,916,433
20171101|2017-06-26 01:30,26,916.25,917.25,916,916.75,869
20171101|2017-06-26 02:00,26,917,917.25,916.25,917.25,312
20171101|2017-06-26 02:30,26,917.25,917.75,916.75,916.75,247
20171101|2017-06-26 03:00,26,916.5,916.5,915.5,915.75,313
20171101|2017-06-26 03:30,26,915.75,916.25,915.75,916,145
20171101|2017-06-26 04:00,26,916,916.75,915.75,916.25,369
20171101|2017-06-26 04:30,26,916.25,916.25,914.75,914.75,553
20171101|2017-06-26 05:00,26,915,915,914.25,914.5,270
20171101|2017-06-26 05:30,26,914.5,916.25,914.5,916,292
20171101|2017-06-26 06:00,26,916,916.25,915,915.25,166
20171101|2017-06-26 06:30,26,915,916,915,915,327
20171101|2017-06-26 07:00,26,915,916.5,915,916.5,559
20171101|2017-06-26 07:30,26,916.75,918.5,916.75,917.25,766
20171101|2017-06-26 08:30,26,916.25,917.25,913.75,914.25,6541
20171101|2017-06-26 09:00,26,914.5,915.75,912.75,913.75,4280
20171101|2017-06-26 09:30,26,913.75,914.5,912,912.25,3910
20171101|2017-06-26 10:00,26,912.25,913.25,911.5,911.75,6480
20171101|2017-06-26 10:30,26,911.75,913.25,910.5,913.25,2805
20171101|2017-06-26 11:00,26,913.25,913.25,910,911.5,2858
20171101|2017-06-26 11:30,26,911.5,914.5,910.5,914.25,3456
20171101|2017-06-26 12:00,26,914.25,917.75,914.25,915,5635
20171101|2017-06-26 12:30,26,915,916.25,913.75,915.25,2506
20171101|2017-06-26 13:00,26,915.25,916,912.5,913,4323
20171101|2017-06-26 19:00,27,915,917.25,915,916,1968
20171101|2017-06-26 19:30,27,916,917.5,916,916.75,611
20171101|2017-06-26 20:00,27,916.75,918.25,916.75,917.25,936
20171101|2017-06-26 20:30,27,917,917.75,917,917.5,181
20171101|2017-06-26 21:00,27,917.75,918.75,917.75,918.25,533
20171101|2017-06-26 21:30,27,918.25,918.75,917.5,918.75,603
20171101|2017-06-26 22:00,27,918.75,918.75,917.75,917.75,466
20171101|2017-06-26 22:30,27,917.5,917.75,917.25,917.5,109
20171101|2017-06-26 23:00,27,917.5,917.75,917.25,917.25,70
20171101|2017-06-26 23:30,27,917.25,918,917.25,917.5,77
20171101|2017-06-27 00:00,27,917.5,918,917.5,917.75,175
20171101|2017-06-27 00:30,27,917.75,918.5,917,917,347
20171101|2017-06-27 01:00,27,917,917.25,916.5,917,629
20171101|2017-06-27 01:30,27,917.25,919,917.25,918.5,1658
20171101|2017-06-27 02:00,27,918.5,918.75,918.25,918.25,177
20171101|2017-06-27 02:30,27,918.25,918.75,918.25,918.25,212
20171101|2017-06-27 03:00,27,918.25,918.5,918.25,918.5,209
20171101|2017-06-27 03:30,27,918.5,918.75,918.25,918.25,307
20171101|2017-06-27 04:00,27,918.25,918.5,918.25,918.5,82
20171101|2017-06-27 04:30,27,918.25,922,918.25,921.75,1910
20171101|2017-06-27 05:00,27,921.75,922,920.5,920.75,368
20171101|2017-06-27 05:30,27,920.5,921.5,920.25,921.25,640
20171101|2017-06-27 06:00,27,921,922.5,920.5,922.5,924
20171101|2017-06-27 06:30,27,922.5,924.25,921.5,922.25,2031
20171101|2017-06-27 07:00,27,922.25,922.75,921.25,921.5,690
20171101|2017-06-27 07:30,27,921.5,922,921,921,494
20171101|2017-06-27 08:30,27,923,925,920.25,921.25,11197
20171101|2017-06-27 09:00,27,921.25,923,920.5,922.25,6369
20171101|2017-06-27 09:30,27,922.5,923,920.75,922.5,3838
20171101|2017-06-27 10:00,27,922.5,923.25,921.75,922,3000
20171101|2017-06-27 10:30,27,921.75,922.5,920.5,921,2793
20171101|2017-06-27 11:00,27,921,921.5,920.25,921.25,2229
20171101|2017-06-27 11:30,27,921.25,921.75,918.75,919,3455
20171101|2017-06-27 12:00,27,919,921,918.75,918.75,3318
20171101|2017-06-27 12:30,27,918.75,919,916.5,916.75,4314
20171101|2017-06-27 13:00,27,916.75,918.5,916.25,917.25,4551
20171101|2017-06-27 19:00,28,917.75,920.25,917.75,919.5,1695
20171101|2017-06-27 19:30,28,919.5,920,919.25,919.75,203
20171101|2017-06-27 20:00,28,920,920.75,917.75,917.75,1400
20171101|2017-06-27 20:30,28,917.5,920,917.5,918.5,968
20171101|2017-06-27 21:00,28,918.5,919,918.5,918.75,139
20171101|2017-06-27 21:30,28,918.75,919,918,918.5,411
20171101|2017-06-27 22:00,28,918.5,919.25,918.25,919,381
20171101|2017-06-27 22:30,28,919,919,918.5,918.75,66
20171101|2017-06-27 23:00,28,919,919,918.25,918.5,72
20171101|2017-06-27 23:30,28,918.5,918.75,918,918.5,92
20171101|2017-06-28 00:00,28,918.75,919,918.75,918.75,47
20171101|2017-06-28 00:30,28,919,919.75,918.5,918.75,830
20171101|2017-06-28 01:00,28,919,919.5,918.25,918.25,877
20171101|2017-06-28 01:30,28,918.25,918.75,917.75,918.5,1016
20171101|2017-06-28 02:00,28,918.5,918.75,918.25,918.25,130
20171101|2017-06-28 02:30,28,918.5,918.75,918.25,918.5,91
20171101|2017-06-28 03:00,28,918.25,918.5,918,918.25,66
20171101|2017-06-28 03:30,28,918.25,918.25,917.75,918,123
20171101|2017-06-28 04:00,28,917.75,918,917.5,917.75,281
20171101|2017-06-28 04:30,28,917.75,919.25,917.75,919,607
20171101|2017-06-28 05:00,28,918.75,919.25,918.5,919,219
20171101|2017-06-28 05:30,28,919,919.25,919,919,202
20171101|2017-06-28 06:00,28,919,919.25,918.25,918.25,300
20171101|2017-06-28 06:30,28,918,918.5,917.75,917.75,442
20171101|2017-06-28 07:00,28,917.75,918,917,917,407
20171101|2017-06-28 07:30,28,917,919,917,918.5,561
20171101|2017-06-28 08:30,28,919.75,922.5,917.25,920.75,9871
20171101|2017-06-28 09:00,28,920.75,923.25,920.75,922.5,4893
20171101|2017-06-28 09:30,28,922.5,923.75,922.25,923,5381
20171101|2017-06-28 10:00,28,923,923,921.25,921.25,2378
20171101|2017-06-28 10:30,28,921.25,921.5,919,920.5,4572
20171101|2017-06-28 11:00,28,920.5,921.75,919.25,919.5,2495
20171101|2017-06-28 11:30,28,919.5,920.25,918.25,919.25,2857
20171101|2017-06-28 12:00,28,919,921,919,920.75,1492
20171101|2017-06-28 12:30,28,920.75,922.75,919.5,921.5,2794
20171101|2017-06-28 13:00,28,921.5,922.25,920.25,920.75,4890
20171101|2017-06-28 19:00,29,921.75,923.75,921.75,923,1571
20171101|2017-06-28 19:30,29,923.25,923.25,922.5,922.75,217
20171101|2017-06-28 20:00,29,922.75,924.75,922.75,924,1822
20171101|2017-06-28 20:30,29,924,924.75,923.75,924.75,724
20171101|2017-06-28 21:00,29,924.75,925,924.5,924.75,548
20171101|2017-06-28 21:30,29,924.75,925.25,924.5,924.75,1171
20171101|2017-06-28 22:00,29,924.5,926,924.5,925.25,1863
20171101|2017-06-28 22:30,29,925.25,927.5,925.25,927.5,804
20171101|2017-06-28 23:00,29,927.25,927.75,927,927,397
20171101|2017-06-28 23:30,29,927,927,925.75,926,228
20171101|2017-06-29 00:00,29,926,926.75,926,926.75,37
20171101|2017-06-29 00:30,29,926.5,926.75,925.5,925.5,370
20171101|2017-06-29 01:00,29,925.75,926.75,925.5,926.75,335
20171101|2017-06-29 01:30,29,926.75,927.5,926.25,926.5,770
20171101|2017-06-29 02:00,29,926.25,926.5,926,926.25,372
20171101|2017-06-29 02:30,29,926.25,926.25,925.75,925.75,148
20171101|2017-06-29 03:00,29,925.75,926,925.25,925.75,175
20171101|2017-06-29 03:30,29,926,926.25,925.75,925.75,154
20171101|2017-06-29 04:00,29,925.75,926.5,925.75,926.25,139
20171101|2017-06-29 04:30,29,926.25,926.75,926,926.25,265
20171101|2017-06-29 05:00,29,926.5,927,926,927,367
20171101|2017-06-29 05:30,29,926.75,927,926.25,926.5,201
20171101|2017-06-29 06:00,29,926.5,927.5,926.5,927.5,302
20171101|2017-06-29 06:30,29,927.25,927.5,927,927.5,480
20171101|2017-06-29 07:00,29,927.5,928,927,927,955
20171101|2017-06-29 07:30,29,927,928,926.75,927.75,615
20171101|2017-06-29 08:30,29,928.25,936,927.75,933.5,20201
20171101|2017-06-29 09:00,29,933.25,933.75,927,928,9397
20171101|2017-06-29 09:30,29,928,928.25,926.5,928.25,4728
20171101|2017-06-29 10:00,29,928,928.75,926.25,927.75,5083
20171101|2017-06-29 10:30,29,927.75,931.25,927.25,931,5975
20171101|2017-06-29 11:00,29,930.75,932.25,930,930.25,5541
20171101|2017-06-29 11:30,29,930.25,930.75,928,929.25,4553
20171101|2017-06-29 12:00,29,929,930.25,926.75,926.75,4752
20171101|2017-06-29 12:30,29,926.75,927.25,923.75,925.5,5510
20171101|2017-06-29 13:00,29,925.25,926.5,923.5,924,6650
20171101|2017-06-29 19:00,30,923.75,926,923.5,925.75,875
20171101|2017-06-29 19:30,30,925.75,926,925,926,369
20171101|2017-06-29 20:00,30,925.75,926.25,922,922.25,1524
20171101|2017-06-29 20:30,30,922,924,921.5,924,1249
20171101|2017-06-29 21:00,30,923.75,925.5,923.75,924,750
20171101|2017-06-29 21:30,30,924,926.5,924,926,1473
20171101|2017-06-29 22:00,30,926,926.5,925.25,925.25,540
20171101|2017-06-29 22:30,30,925.25,927,925.25,926.75,322
20171101|2017-06-29 23:00,30,927,927.25,926,927,160
20171101|2017-06-29 23:30,30,927,927,926,926.5,158
20171101|2017-06-30 00:00,30,926.5,926.5,926.25,926.25,27
20171101|2017-06-30 00:30,30,926.25,927.75,926.25,926.75,431
20171101|2017-06-30 01:00,30,927,927,925,925.5,498
20171101|2017-06-30 01:30,30,925.5,927,925.5,926.5,522
20171101|2017-06-30 02:00,30,926.5,927.25,925.25,926.75,645
20171101|2017-06-30 02:30,30,926.75,927,925.5,927,150
20171101|2017-06-30 03:00,30,927.25,929,927.25,928.75,676
20171101|2017-06-30 03:30,30,928.5,929.25,928.25,928.75,180
20171101|2017-06-30 04:00,30,928.75,928.75,928,928,148
20171101|2017-06-30 04:30,30,928,928.5,927.5,928.25,349
20171101|2017-06-30 05:00,30,928.25,928.75,927.75,927.75,250
20171101|2017-06-30 05:30,30,927.5,928.5,927.5,928.25,210
20171101|2017-06-30 06:00,30,928.25,929,928,928.75,320
20171101|2017-06-30 06:30,30,928.75,929.75,928.75,929.75,741
20171101|2017-06-30 07:00,30,929.5,929.75,927,928.5,1256
20171101|2017-06-30 07:30,30,928.75,929.25,927.5,927.5,490
20171101|2017-06-30 08:30,30,927.75,933,927.25,930.5,10870
20171101|2017-06-30 09:00,30,930.5,932.25,930.25,930.5,5608
20171101|2017-06-30 09:30,30,930.5,931.5,927,927.5,5840
20171101|2017-06-30 10:00,30,927.5,928.25,926.75,927.75,3353
20171101|2017-06-30 10:30,30,927.75,929.25,924,925.25,7123
20171101|2017-06-30 11:00,30,925,953,925,948,52493
20171101|2017-06-30 11:30,30,948,957.75,947.75,957.25,19647
20171101|2017-06-30 12:00,30,957.25,958,954.25,957.25,12586
20171101|2017-06-30 12:30,30,957.25,958,952,952.25,11648
20171101|2017-06-30 13:00,30,952.5,956.75,951.75,952.5,18408
20171101|2017-07-02 19:00,3,963.5,978,963,975.25,13970
20171101|2017-07-02 19:30,3,975.25,975.75,970.75,970.75,3780
20171101|2017-07-02 20:00,3,970.75,973.5,969.5,972.25,4275
20171101|2017-07-02 20:30,3,972.5,972.75,970.25,971.5,1712
20171101|2017-07-02 21:00,3,971.75,972.5,970.5,970.5,345
20171101|2017-07-02 21:30,3,970.75,972,970.5,971.75,325
20171101|2017-07-02 22:00,3,971.75,972,969.5,970.25,956
20171101|2017-07-02 22:30,3,970.25,970.5,970,970.5,136
20171101|2017-07-02 23:00,3,970.5,972,970.25,971.75,434
20171101|2017-07-02 23:30,3,971.5,971.5,970.25,970.75,308
20171101|2017-07-03 00:00,3,970.75,972,970.75,972,254
20171101|2017-07-03 00:30,3,971.75,972.25,971.25,971.75,465
20171101|2017-07-03 01:00,3,971.75,972.5,971.25,971.75,458
20171101|2017-07-03 01:30,3,972,972.5,971.75,972.25,626
20171101|2017-07-03 02:00,3,972.25,972.5,971.5,971.5,472
20171101|2017-07-03 02:30,3,971.5,972.75,971.5,972.25,445
20171101|2017-07-03 03:00,3,972.5,975.25,972.5,975,1271
20171101|2017-07-03 03:30,3,974.75,975,972.25,974.25,630
20171101|2017-07-03 04:00,3,974.5,975.5,974.25,975.5,518
20171101|2017-07-03 04:30,3,975.5,976.25,974.75,976,722
20171101|2017-07-03 05:00,3,976,977,976,976,864
20171101|2017-07-03 05:30,3,976,977.5,974.5,976.5,777
20171101|2017-07-03 06:00,3,976.75,977.75,973.25,974.5,2688
20171101|2017-07-03 06:30,3,974.5,975.25,972.75,975.25,1026
20171101|2017-07-03 07:00,3,975.5,977,973.75,976.25,1953
20171101|2017-07-03 07:30,3,976.25,977.5,975.75,977.25,1266
20171101|2017-07-03 08:30,3,977.5,980,972.75,974.25,25629
20171101|2017-07-03 09:00,3,974.25,978.5,973.25,978,11178
20171101|2017-07-03 09:30,3,977.75,979.5,976.75,978,9999
20171101|2017-07-03 10:00,3,978.25,984.75,977.75,983.25,14061
20171101|2017-07-03 10:30,3,983.5,991.5,983.5,985,16348
20171101|2017-07-03 11:00,3,985,990.5,976.25,978,20771
20171101|2017-07-03 11:30,3,978,981.75,975,980.5,18441
20171101|2017-07-03 12:00,3,980.25,981.5,978.75,980.75,1711
20171101|2017-07-05 08:30,5,990.5,997.25,987,990,47879
20171101|2017-07-05 09:00,5,990,996,990,990.75,18723
20171101|2017-07-05 09:30,5,990.75,993.5,985.5,987.75,16892
20171101|2017-07-05 10:00,5,987.75,993.25,987.5,993.25,10135
20171101|2017-07-05 10:30,5,993.25,994.5,980.75,988.5,20586
20171101|2017-07-05 11:00,5,988.25,991.5,987,988.75,7943
20171101|2017-07-05 11:30,5,988.75,990.5,987.5,990,6631
20171101|2017-07-05 12:00,5,990,992.75,988.75,991.5,5673
20171101|2017-07-05 12:30,5,991.5,993,990.75,991.5,4663
20171101|2017-07-05 13:00,5,991.5,996,990,995.75,12983
20171101|2017-07-05 19:00,6,996,996.75,993,995.75,4383
20171101|2017-07-05 19:30,6,995.75,996.75,994.25,995,1467
20171101|2017-07-05 20:00,6,995,996,991.25,992.5,3509
20171101|2017-07-05 20:30,6,992.5,994.75,990.75,991,2455
20171101|2017-07-05 21:00,6,991,991,985,986.75,2605
20171101|2017-07-05 21:30,6,987,991.5,987,991,1535
20171101|2017-07-05 22:00,6,991,991.75,989.5,991.25,757
20171101|2017-07-05 22:30,6,991.5,992.5,990,990.75,192
20171101|2017-07-05 23:00,6,990.75,990.75,989.75,990.5,163
20171101|2017-07-05 23:30,6,990.25,991.5,990,991.5,157
20171101|2017-07-06 00:00,6,991.5,992.25,990.25,992,246
20171101|2017-07-06 00:30,6,992,992,990.5,991.5,526
20171101|2017-07-06 01:00,6,991.75,992,990.75,991,499
20171101|2017-07-06 01:30,6,990.75,991,990.25,990.25,345
20171101|2017-07-06 02:00,6,990.25,991,989.5,990.5,431
20171101|2017-07-06 02:30,6,990.25,991,987.75,988.75,650
20171101|2017-07-06 03:00,6,989,990.25,988.25,989,548
20171101|2017-07-06 03:30,6,989.25,989.5,986.75,988,1025
20171101|2017-07-06 04:00,6,988,988,987,987.5,665
20171101|2017-07-06 04:30,6,987.75,987.75,987,987,350
20171101|2017-07-06 05:00,6,987,989.25,987,988.75,681
20171101|2017-07-06 05:30,6,988.75,990.25,987.5,990.25,615
20171101|2017-07-06 06:00,6,990,990.75,987.75,988.75,543
20171101|2017-07-06 06:30,6,989,991.5,988.5,989,824
20171101|2017-07-06 07:00,6,989.25,990.25,988.5,989.5,866
20171101|2017-07-06 07:30,6,989.5,990.5,988,988.75,873
20171101|2017-07-06 08:30,6,987.25,996.75,987.25,993.5,19480
20171101|2017-07-06 09:00,6,993,996.25,992.75,995.5,8579
20171101|2017-07-06 09:30,6,995.25,995.25,991.5,993.25,7153
20171101|2017-07-06 10:00,6,993,994.5,991.75,992.25,6017
20171101|2017-07-06 10:30,6,992.25,995.75,992.25,992.5,9276
20171101|2017-07-06 11:00,6,992.75,998.5,991.25,996.5,10364
20171101|2017-07-06 11:30,6,996.5,1000.5,995,997.75,10690
20171101|2017-07-06 12:00,6,997.75,998.5,995.5,996.75,5696
20171101|2017-07-06 12:30,6,996.75,998.75,994.25,994.75,6640
20171101|2017-07-06 13:00,6,994.75,1000.25,994,998.25,8491
20171101|2017-07-06 19:00,7,999,999.5,997.25,999,2283
20171101|2017-07-06 19:30,7,999,1002,998.75,1001.25,1668
20171101|2017-07-06 20:00,7,1001.25,1001.75,1000.25,1001.5,2384
20171101|2017-07-06 20:30,7,1001.75,1002.5,1001,1002.25,906
20171101|2017-07-06 21:00,7,1002,1003,1001.5,1002.75,846
20171101|2017-07-06 21:30,7,1002.5,1002.75,1002.25,1002.25,466
20171101|2017-07-06 22:00,7,1002.25,1002.75,1000.25,1001,924
20171101|2017-07-06 22:30,7,1001.25,1002,1001.25,1001.25,231
20171101|2017-07-06 23:00,7,1001.25,1001.75,1001.25,1001.5,91
20171101|2017-07-06 23:30,7,1001.25,1001.5,1000.75,1001,118
20171101|2017-07-07 00:00,7,1001,1001.25,1000.25,1000.5,148
20171101|2017-07-07 00:30,7,1000.5,1000.75,999.5,1000,571
20171101|2017-07-07 01:00,7,1000.25,1000.75,999,999.5,905
20171101|2017-07-07 01:30,7,999.5,1000.25,999,999,992
20171101|2017-07-07 02:00,7,999.25,999.25,997.5,999.25,425
20171101|2017-07-07 02:30,7,999.25,999.5,996.75,997.75,849
20171101|2017-07-07 03:00,7,997.75,999.25,997.5,998.5,292
20171101|2017-07-07 03:30,7,998.75,999.25,996.5,997.5,420
20171101|2017-07-07 04:00,7,997.25,997.5,996.75,997.25,286
20171101|2017-07-07 04:30,7,997.25,998.25,995.75,998.25,849
20171101|2017-07-07 05:00,7,998.25,998.5,996.5,996.5,540
20171101|2017-07-07 05:30,7,996.75,997.75,996.5,996.75,623
20171101|2017-07-07 06:00,7,996.75,997.75,996.5,997.75,844
20171101|2017-07-07 06:30,7,997.75,999.75,997.75,999.75,1245
20171101|2017-07-07 07:00,7,999.75,1003.75,999.75,1001.75,3761
20171101|2017-07-07 07:30,7,1001.75,1004,1001.75,1002.75,1900
20171101|2017-07-07 08:30,7,1003,1012,1003,1010.25,22705
20171101|2017-07-07 09:00,7,1010.25,1012.5,1007.75,1009.25,9302
20171101|2017-07-07 09:30,7,1009.25,1011,1008.25,1009,6067
20171101|2017-07-07 10:00,7,1008.75,1014,1008.75,1013.25,11315
20171101|2017-07-07 10:30,7,1013,1017.75,1012.5,1017,13107
20171101|2017-07-07 11:00,7,1017.25,1017.75,1013,1014,10226
20171101|2017-07-07 11:30,7,1014.25,1015.25,1011.25,1012.5,10878
20171101|2017-07-07 12:00,7,1012.75,1014.5,1010.5,1013.75,9718
20171101|2017-07-07 12:30,7,1013.75,1015.5,1012.5,1014,7830
20171101|2017-07-07 13:00,7,1014,1016.5,1011.25,1012.75,12557
20171101|2017-07-09 19:00,10,1025.75,1037.25,1025.25,1033.75,20242
20171101|2017-07-09 19:30,10,1033.75,1036,1033.25,1033.25,2271
20171101|2017-07-09 20:00,10,1033.25,1035,1031.75,1032.75,3394
20171101|2017-07-09 20:30,10,1033,1033.25,1032,1033,1118
20171101|2017-07-09 21:00,10,1033,1034,1032.5,1033.5,613
20171101|2017-07-09 21:30,10,1033.5,1035.25,1033.25,1035.25,927
20171101|2017-07-09 22:00,10,1035.25,1035.5,1033.75,1035,563
20171101|2017-07-09 22:30,10,1035,1035.25,1034.5,1034.75,153
20171101|2017-07-09 23:00,10,1034.75,1034.75,1034,1034,99
20171101|2017-07-09 23:30,10,1034,1034.25,1033.75,1034,321
20171101|2017-07-10 00:00,10,1034.25,1035.25,1034,1035.25,280
20171101|2017-07-10 00:30,10,1035.25,1038,1035.25,1036.5,2555
20171101|2017-07-10 01:00,10,1036.5,1036.5,1034.5,1035.25,710
20171101|2017-07-10 01:30,10,1035,1035.25,1034,1034.5,842
20171101|2017-07-10 02:00,10,1034.5,1036.5,1034,1036.25,1307
20171101|2017-07-10 02:30,10,1036.25,1039,1036.25,1038.25,1855
20171101|2017-07-10 03:00,10,1038.25,1039,1037.5,1038,877
20171101|2017-07-10 03:30,10,1037.75,1039.75,1037.75,1039.5,841
20171101|2017-07-10 04:00,10,1039.5,1039.75,1037.75,1037.75,947
20171101|2017-07-10 04:30,10,1037.75,1038,1036.25,1037.25,1229
20171101|2017-07-10 05:00,10,1037.25,1038.75,1036,1036.25,1074
20171101|2017-07-10 05:30,10,1036.25,1037.75,1035,1036.25,1151
20171101|2017-07-10 06:00,10,1036,1036.25,1035,1035,580
20171101|2017-07-10 06:30,10,1035.25,1035.5,1031,1032,2415
20171101|2017-07-10 07:00,10,1031.75,1034,1031.75,1033.5,2569
20171101|2017-07-10 07:30,10,1033.5,1036,1033.25,1034.75,1369
20171101|2017-07-10 08:30,10,1034.75,1037.75,1030.75,1033.5,23691
20171101|2017-07-10 09:00,10,1033.5,1038.75,1033,1037.5,12707
20171101|2017-07-10 09:30,10,1037.5,1039.25,1035.5,1039,8158
20171101|2017-07-10 10:00,10,1039,1039.5,1035.25,1037,8016
20171101|2017-07-10 10:30,10,1037,1039.75,1036.25,1037.25,7765
20171101|2017-07-10 11:00,10,1037,1039.25,1036.5,1039.25,7121
20171101|2017-07-10 11:30,10,1039.25,1043.75,1039,1042,15077
20171101|2017-07-10 12:00,10,1042.25,1043,1037.5,1040.5,9217
20171101|2017-07-10 12:30,10,1040.25,1040.75,1038,1040,7465
20171101|2017-07-10 13:00,10,1040.25,1041,1038.25,1039.25,9429
20171101|2017-07-10 19:00,11,1041,1047,1040.75,1043.75,9190
20171101|2017-07-10 19:30,11,1044,1046.75,1043.5,1045,1508
20171101|2017-07-10 20:00,11,1045,1046.5,1044,1046.25,1826
20171101|2017-07-10 20:30,11,1046.25,1046.25,1044.25,1044.25,771
20171101|2017-07-10 21:00,11,1044.25,1045,1043.25,1043.75,729
20171101|2017-07-10 21:30,11,1043.75,1044.25,1043.25,1043.75,586
20171101|2017-07-10 22:00,11,1043.5,1043.75,1040.25,1040.5,2182
20171101|2017-07-10 22:30,11,1040.75,1041,1039.5,1039.5,569
20171101|2017-07-10 23:00,11,1039.5,1041.25,1038.5,1041.25,938
20171101|2017-07-10 23:30,11,1041.25,1041.25,1038.25,1039,842
20171101|2017-07-11 00:00,11,1039,1039.75,1038.25,1038.75,518
20171101|2017-07-11 00:30,11,1038.75,1038.75,1028,1029.25,5140
20171101|2017-07-11 01:00,11,1029.25,1034.5,1028.5,1034,1939
20171101|2017-07-11 01:30,11,1034,1038.5,1033.75,1037,1261
20171101|2017-07-11 02:00,11,1037,1037.25,1035.5,1035.75,515
20171101|2017-07-11 02:30,11,1036,1038,1035.75,1035.75,501
20171101|2017-07-11 03:00,11,1035.75,1036,1032.25,1032.75,1525
20171101|2017-07-11 03:30,11,1033,1033.25,1031.25,1032.25,1530
20171101|2017-07-11 04:00,11,1032.5,1033.25,1032,1032.75,715
20171101|2017-07-11 04:30,11,1032.75,1032.75,1030.75,1031,858
20171101|2017-07-11 05:00,11,1031,1032,1030,1030.5,1233
20171101|2017-07-11 05:30,11,1030.75,1032,1028,1028.5,1771
20171101|2017-07-11 06:00,11,1028.75,1030,1022.25,1026.25,4010
20171101|2017-07-11 06:30,11,1026.5,1028,1023.25,1023.5,2953
20171101|2017-07-11 07:00,11,1023.5,1033.25,1023,1029.75,4785
20171101|2017-07-11 07:30,11,1029.75,1029.75,1028,1028.5,956
20171101|2017-07-11 08:30,11,1030.5,1035,1030,1033.75,20925
20171101|2017-07-11 09:00,11,1033.75,1034.75,1031,1034.5,8789
20171101|2017-07-11 09:30,11,1034.25,1039,1034.25,1037.75,13083
20171101|2017-07-11 10:00,11,1037.5,1041,1037.25,1040.25,9455
20171101|2017-07-11 10:30,11,1040,1041.5,1037.25,1038.75,9286
20171101|2017-07-11 11:00,11,1038.75,1040.5,1035.75,1038,8839
20171101|2017-07-11 11:30,11,1038,1043,1037,1042.5,10782
20171101|2017-07-11 12:00,11,1042.5,1043.5,1041,1043,7927
20171101|2017-07-11 12:30,11,1042.75,1044.5,1041.5,1042,8926
20171101|2017-07-11 13:00,11,1042,1043.75,1041,1041.75,8620
20171101|2017-07-11 19:00,12,1040.5,1042.75,1039.5,1041.75,2774
20171101|2017-07-11 19:30,12,1041.75,1042.25,1041.25,1041.5,374
20171101|2017-07-11 20:00,12,1041.5,1041.5,1038,1039.75,2962
20171101|2017-07-11 20:30,12,1039.5,1040.25,1038.25,1039.75,838
20171101|2017-07-11 21:00,12,1039.75,1041.25,1038,1039,1301
20171101|2017-07-11 21:30,12,1039,1039.5,1038,1039,715
20171101|2017-07-11 22:00,12,1039.25,1039.75,1038.75,1039,278
20171101|2017-07-11 22:30,12,1039.25,1040.25,1038.75,1039.5,766
20171101|2017-07-11 23:00,12,1039.5,1040,1038.5,1039.25,949
20171101|2017-07-11 23:30,12,1039,1039.5,1039,1039.25,81
20171101|2017-07-12 00:00,12,1039.25,1039.25,1039,1039.25,78
20171101|2017-07-12 00:30,12,1039.25,1039.5,1037.25,1037.5,1131
20171101|2017-07-12 01:00,12,1037.75,1038.5,1036.5,1038,1222
20171101|2017-07-12 01:30,12,1038,1038.5,1037.25,1037.75,861
20171101|2017-07-12 02:00,12,1037.75,1039,1037.25,1038,267
20171101|2017-07-12 02:30,12,1038.25,1038.5,1034.25,1036.5,1480
20171101|2017-07-12 03:00,12,1036.25,1037.25,1035.5,1036.75,515
20171101|2017-07-12 03:30,12,1036.75,1038.25,1035.5,1035.5,841
20171101|2017-07-12 04:00,12,1035.5,1037,1034.25,1036.75,942
20171101|2017-07-12 04:30,12,1036.75,1037.5,1033.75,1034,1247
20171101|2017-07-12 05:00,12,1034,1036,1034,1035,433
20171101|2017-07-12 05:30,12,1035.25,1035.5,1032,1033.75,2498
20171101|2017-07-12 06:00,12,1033.75,1034,1032,1033.5,1146
20171101|2017-07-12 06:30,12,1033.25,1033.5,1031.5,1031.5,1374
20171101|2017-07-12 07:00,12,1031.75,1034.25,1030,1034,4447
20171101|2017-07-12 07:30,12,1034.25,1035.75,1034,1034.75,1103
20171101|2017-07-12 08:30,12,1037,1038.25,1031.25,1037.5,17624
20171101|2017-07-12 09:00,12,1037.75,1039.5,1033.5,1036.75,10020
20171101|2017-07-12 09:30,12,1036.75,1038.5,1036.75,1038,5664
20171101|2017-07-12 10:00,12,1038,1039.75,1035.75,1036.75,6454
20171101|2017-07-12 10:30,12,1036.75,1038.25,1034.75,1037.75,8146
20171101|2017-07-12 11:00,12,1038,1044.75,1030,1041.75,27802
20171101|2017-07-12 11:30,12,1042,1043.75,1023.75,1028.5,26953
20171101|2017-07-12 12:00,12,1028.5,1031.25,1026.5,1028.5,9665
20171101|2017-07-12 12:30,12,1028.25,1034,1028,1033.75,8824
20171101|2017-07-12 13:00,12,1033.75,1036,1032.25,1035,10118
20171101|2017-07-12 19:00,13,1028.5,1029,1018.5,1024,9193
20171101|2017-07-12 19:30,13,1024,1024,1018.75,1020,2388
20171101|2017-07-12 20:00,13,1020,1020.25,1016.75,1017.25,4126
20171101|2017-07-12 20:30,13,1017.25,1018.75,1017,1018.25,924
20171101|2017-07-12 21:00,13,1018.25,1018.5,1017,1017.5,554
20171101|2017-07-12 21:30,13,1017.25,1018,1014.5,1015.75,4018
20171101|2017-07-12 22:00,13,1015.75,1016.25,1014.75,1016.25,1506
20171101|2017-07-12 22:30,13,1016.25,1016.25,1015,1016,422
20171101|2017-07-12 23:00,13,1016,1018,1015.5,1016.75,1110
20171101|2017-07-12 23:30,13,1017,1018.75,1017,1018.75,665
20171101|2017-07-13 00:00,13,1018.75,1018.75,1017.75,1018.75,259
20171101|2017-07-13 00:30,13,1018.5,1018.75,1014.5,1015,1510
20171101|2017-07-13 01:00,13,1015,1016.5,1014.5,1016,1383
20171101|2017-07-13 01:30,13,1016.25,1018.5,1016,1017.75,1118
20171101|2017-07-13 02:00,13,1017.5,1020,1017.5,1017.75,1205
20171101|2017-07-13 02:30,13,1017.5,1018,1017,1017.25,439
20171101|2017-07-13 03:00,13,1017.25,1017.5,1017,1017.5,267
20171101|2017-07-13 03:30,13,1017.25,1018.25,1017.25,1018,336
20171101|2017-07-13 04:00,13,1018.25,1018.75,1016.75,1017,530
20171101|2017-07-13 04:30,13,1016.75,1017,1015.25,1015.5,818
20171101|2017-07-13 05:00,13,1015.5,1015.75,1013,1014.5,1816
20171101|2017-07-13 05:30,13,1014.5,1015,1013.75,1014,866
20171101|2017-07-13 06:00,13,1014,1014.5,1013.25,1013.25,1062
20171101|2017-07-13 06:30,13,1013.5,1014,1013,1013.25,739
20171101|2017-07-13 07:00,13,1013.5,1015.25,1011,1011.75,3015
20171101|2017-07-13 07:30,13,1011.75,1012.25,1008.5,1009.5,3893
20171101|2017-07-13 08:30,13,1010.25,1012.5,1005,1012,28971
20171101|2017-07-13 09:00,13,1011.75,1013.75,1007.75,1007.75,11180
20171101|2017-07-13 09:30,13,1008,1009,1004.75,1006.5,13101
20171101|2017-07-13 10:00,13,1006.75,1008,1003,1004.25,9530
20171101|2017-07-13 10:30,13,1004,1010.5,1003.5,1010.5,9974
20171101|2017-07-13 11:00,13,1010.25,1010.5,1000.5,1001.75,12331
20171101|2017-07-13 11:30,13,1002,1002,993.75,995.5,19803
20171101|2017-07-13 12:00,13,995.75,996.75,992.5,995.75,9240
20171101|2017-07-13 12:30,13,995.5,995.75,988.75,993.25,13371
20171101|2017-07-13 13:00,13,993.25,993.5,986.5,987.75,15740
20171101|2017-07-13 19:00,14,987.75,988,984,987.5,5309
20171101|2017-07-13 19:30,14,987.5,988.5,986,988.5,2026
20171101|2017-07-13 20:00,14,988.5,990.25,986.5,986.5,3754
20171101|2017-07-13 20:30,14,986.5,989,985,988.75,1432
20171101|2017-07-13 21:00,14,988.75,989.5,984.5,986,1565
20171101|2017-07-13 21:30,14,986,989.25,986,988,1457
20171101|2017-07-13 22:00,14,987.75,988.5,987.5,988,513
20171101|2017-07-13 22:30,14,988,988.25,987.75,988,133
20171101|2017-07-13 23:00,14,988,989,988,988.25,233
20171101|2017-07-13 23:30,14,988.25,990.25,988.25,989.25,406
20171101|2017-07-14 00:00,14,989.5,990,989.25,989.75,111
20171101|2017-07-14 00:30,14,989.75,991,989.25,990.25,498
20171101|2017-07-14 01:00,14,990.25,991,990,990.75,507
20171101|2017-07-14 01:30,14,990.5,991.75,990.25,991.5,807
20171101|2017-07-14 02:00,14,991.25,992.5,991.25,992.25,976
20171101|2017-07-14 02:30,14,992.5,992.5,991.25,991.5,584
20171101|2017-07-14 03:00,14,991.5,992.5,991.5,992.25,396
20171101|2017-07-14 03:30,14,992,993,992,992.75,458
20171101|2017-07-14 04:00,14,992.75,992.75,992.25,992.5,556
20171101|2017-07-14 04:30,14,992.5,993.5,991.75,991.75,890
20171101|2017-07-14 05:00,14,991.75,995.5,990,995,2149
20171101|2017-07-14 05:30,14,995,996.75,994.75,995.25,1413
20171101|2017-07-14 06:00,14,995,997.25,994.75,996,1207
20171101|2017-07-14 06:30,14,996.25,996.75,994.5,995,1149
20171101|2017-07-14 07:00,14,995,995.75,993.5,995.5,1359
20171101|2017-07-14 07:30,14,995.5,995.75,993.25,994.5,1451
20171101|2017-07-14 08:30,14,994.75,1001,992.75,999.25,19268
20171101|2017-07-14 09:00,14,999.25,1002.75,997.25,1002.75,10892
20171101|2017-07-14 09:30,14,1003,1003.75,1000,1003.5,8308
20171101|2017-07-14 10:00,14,1003.5,1004.5,1000.25,1002.25,6958
20171101|2017-07-14 10:30,14,1002.25,1003,999,1002.75,6692
20171101|2017-07-14 11:00,14,1002.75,1003,998.25,1000,8184
20171101|2017-07-14 11:30,14,1000.25,1002,997,999.5,10104
20171101|2017-07-14 12:00,14,999.75,1002,998.5,998.75,4907
20171101|2017-07-14 12:30,14,998.75,1000.75,997.25,998.25,6096
20171101|2017-07-14 13:00,14,998.5,1003.5,998,1002.75,7864
20171101|2017-07-16 19:00,17,1002,1002.25,994,995.75,11161
20171101|2017-07-16 19:30,17,995.75,998,993.75,997.25,2147
20171101|2017-07-16 20:00,17,997.25,998.75,995.25,996.25,1936
20171101|2017-07-16 20:30,17,996.5,996.75,995.25,996.75,351
20171101|2017-07-16 21:00,17,996.5,997,996,996.75,498
20171101|2017-07-16 21:30,17,996.75,998,996.25,997.5,609
20171101|2017-07-16 22:00,17,997.75,999,997.25,999,599
20171101|2017-07-16 22:30,17,998.75,998.75,997.25,997.75,145
20171101|2017-07-16 23:00,17,997.5,998,997.25,997.75,123
20171101|2017-07-16 23:30,17,997.5,997.75,997,997.5,151
20171101|2017-07-17 00:00,17,997.75,998,996.75,998,154
20171101|2017-07-17 00:30,17,998,999,996.25,996.25,567
20171101|2017-07-17 01:00,17,996.25,996.5,995,995.25,495
20171101|2017-07-17 01:30,17,995.25,996,994.75,995.75,469
20171101|2017-07-17 02:00,17,995.75,995.75,994.75,995.25,309
20171101|2017-07-17 02:30,17,995,996,994.75,995.25,177
20171101|2017-07-17 03:00,17,995.25,998.5,994.75,996.75,952
20171101|2017-07-17 03:30,17,996.5,998.25,996,996.25,492
20171101|2017-07-17 04:00,17,996.25,997.25,996.25,996.5,414
20171101|2017-07-17 04:30,17,996.5,999,996.25,999,617
20171101|2017-07-17 05:00,17,998.75,1001,997.5,1000.25,1190
20171101|2017-07-17 05:30,17,1000.25,1001.25,998.75,1000,677
20171101|2017-07-17 06:00,17,1000,1007.5,999.75,1005.25,3485
20171101|2017-07-17 06:30,17,1005.25,1005.5,1002,1005,1602
20171101|2017-07-17 07:00,17,1005,1007,1003.25,1004,1989
20171101|2017-07-17 07:30,17,1004.5,1006,1003.75,1005,540
20171101|2017-07-17 08:30,17,1005,1007.25,997,1002,15298
20171101|2017-07-17 09:00,17,1001.75,1002,997.5,999.75,5551
20171101|2017-07-17 09:30,17,999.75,1003.5,998.75,1002.25,4838
20171101|2017-07-17 10:00,17,1002.5,1006,1001.75,1005.75,5012
20171101|2017-07-17 10:30,17,1005.75,1007,1003.5,1006,5651
20171101|2017-07-17 11:00,17,1005.75,1007,999.75,1002.25,8431
20171101|2017-07-17 11:30,17,1002.25,1003,997.5,1000.5,7633
20171101|2017-07-17 12:00,17,1000.25,1000.5,994.25,995.75,5944
20171101|2017-07-17 12:30,17,996,997,995,995.75,4337
20171101|2017-07-17 13:00,17,995.75,998.5,995.5,997.75,6342
20171101|2017-07-17 19:00,18,1010,1010.75,1006,1009.75,8324
20171101|2017-07-17 19:30,18,1009.75,1013,1009,1009.5,2971
20171101|2017-07-17 20:00,18,1009.5,1009.75,1006,1006.75,2212
20171101|2017-07-17 20:30,18,1006.75,1007.5,1005.75,1006.75,1197
20171101|2017-07-17 21:00,18,1006.75,1007.5,1004.25,1005.25,1287
20171101|2017-07-17 21:30,18,1005.5,1007.25,1005.25,1006,869
20171101|2017-07-17 22:00,18,1006,1006,1004.25,1004.5,1463
20171101|2017-07-17 22:30,18,1004.5,1005.5,1004.25,1004.75,361
20171101|2017-07-17 23:00,18,1004.75,1006,1004.75,1005.25,461
20171101|2017-07-17 23:30,18,1005.5,1005.5,1004.5,1004.75,343
20171101|2017-07-18 00:00,18,1005,1005.25,1004.5,1005,229
20171101|2017-07-18 00:30,18,1005,1005,999.5,999.5,2324
20171101|2017-07-18 01:00,18,999.75,1002.25,999.5,1001.75,873
20171101|2017-07-18 01:30,18,1001.75,1003,1000,1003,1511
20171101|2017-07-18 02:00,18,1003,1003.25,1002.25,1002.75,355
20171101|2017-07-18 02:30,18,1003,1003.75,1002.75,1003.5,438
20171101|2017-07-18 03:00,18,1003.5,1006.75,1003.5,1006.5,955
20171101|2017-07-18 03:30,18,1006.5,1007.75,1005.5,1006.25,885
20171101|2017-07-18 04:00,18,1006,1007.25,1005.25,1006.5,442
20171101|2017-07-18 04:30,18,1006.5,1008.75,1005.75,1008.5,1250
20171101|2017-07-18 05:00,18,1008.25,1012.75,1008,1012.75,2925
20171101|2017-07-18 05:30,18,1012.25,1012.25,1010,1011.5,833
20171101|2017-07-18 06:00,18,1011.25,1015,1010.5,1012.25,2215
20171101|2017-07-18 06:30,18,1012,1013,1010.75,1011.25,1685
20171101|2017-07-18 07:00,18,1011.25,1014.25,1010.5,1011.5,2915
20171101|2017-07-18 07:30,18,1011.25,1012.5,1010.25,1011.75,1059
20171101|2017-07-18 08:30,18,1012.5,1016.75,1011.75,1014,17249
20171101|2017-07-18 09:00,18,1013.5,1016.5,1012.25,1013.25,7263
20171101|2017-07-18 09:30,18,1013.5,1014.75,1011,1014.5,6699
20171101|2017-07-18 10:00,18,1014.75,1014.75,1012.25,1014.75,4442
20171101|2017-07-18 10:30,18,1014.75,1015.5,1010.25,1010.25,5174
20171101|2017-07-18 11:00,18,1010.5,1011.75,1002.5,1004,16503
20171101|2017-07-18 11:30,18,1004,1005.75,998.5,1003.5,10425
20171101|2017-07-18 12:00,18,1003.25,1005.75,1000.75,1003,7392
20171101|2017-07-18 12:30,18,1003,1003.5,999.25,1003.5,4649
20171101|2017-07-18 13:00,18,1003.5,1004.25,1000.5,1002,6070
20171101|2017-07-18 19:00,19,1003,1004.5,996.5,1002.75,4534
20171101|2017-07-18 19:30,19,1002.5,1003,1001,1003,471
20171101|2017-07-18 20:00,19,1003,1007,1003,1005,2208
20171101|2017-07-18 20:30,19,1004.75,1005.25,1003,1003,410
20171101|2017-07-18 21:00,19,1003,1003.5,1000,1001.5,2228
20171101|2017-07-18 21:30,19,1001.5,1001.5,998,999,1432
20171101|2017-07-18 22:00,19,999,1001.25,999,1001.25,497
20171101|2017-07-18 22:30,19,1001.25,1001.75,1000.75,1001.75,122
20171101|2017-07-18 23:00,19,1001.5,1001.5,1000.25,1000.5,102
20171101|2017-07-18 23:30,19,1000.75,1000.75,999,1000.5,208
20171101|2017-07-19 00:00,19,1000.5,1001.5,1000.5,1001,75
20171101|2017-07-19 00:30,19,1001.25,1001.5,1000.75,1000.75,197
20171101|2017-07-19 01:00,19,1000.75,1004.5,1000.75,1003.25,692
20171101|2017-07-19 01:30,19,1003.25,1003.5,1002,1002.75,566
20171101|2017-07-19 02:00,19,1002.5,1006.75,1002.5,1005.5,1016
20171101|2017-07-19 02:30,19,1005.25,1006.5,1005.25,1006,374
20171101|2017-07-19 03:00,19,1005.75,1006,1004.25,1004.75,276
20171101|2017-07-19 03:30,19,1004.75,1006.5,1004.75,1005.75,233
20171101|2017-07-19 04:00,19,1006,1007.75,1005.75,1007.5,710
20171101|2017-07-19 04:30,19,1007.25,1007.75,1005.75,1005.75,507
20171101|2017-07-19 05:00,19,1005.5,1006.75,1005,1006.25,395
20171101|2017-07-19 05:30,19,1006.25,1007,1006.25,1006.5,210
20171101|2017-07-19 06:00,19,1006.25,1006.25,1002.25,1002.5,1051
20171101|2017-07-19 06:30,19,1002.5,1004.75,1001.75,1004.5,652
20171101|2017-07-19 07:00,19,1004.5,1005,1001.5,1004,2026
20171101|2017-07-19 07:30,19,1004,1005.25,1003,1005,706
20171101|2017-07-19 08:30,19,1005,1012.75,1004.75,1010.5,21149
20171101|2017-07-19 09:00,19,1010.5,1016,1010.5,1015,8760
20171101|2017-07-19 09:30,19,1015,1017,1012.25,1013.25,9131
20171101|2017-07-19 10:00,19,1013.5,1015.75,1012.25,1014.25,5560
20171101|2017-07-19 10:30,19,1014.5,1015.25,1008,1011.75,11655
20171101|2017-07-19 11:00,19,1012,1013.75,1010,1011.25,7508
20171101|2017-07-19 11:30,19,1011.5,1014.25,1009.25,1012.25,5562
20171101|2017-07-19 12:00,19,1012.25,1013,1011,1011.5,2817
20171101|2017-07-19 12:30,19,1011.25,1011.75,1008.75,1010.75,6123
20171101|2017-07-19 13:00,19,1011,1013.75,1009.5,1012,6172
20171101|2017-07-19 19:00,20,1012,1016.75,1011.5,1014.75,2458
20171101|2017-07-19 19:30,20,1015,1015.25,1013,1014.5,761
20171101|2017-07-19 20:00,20,1014.5,1015,1011.25,1014.5,1235
20171101|2017-07-19 20:30,20,1014.5,1014.5,1009.75,1011.75,1298
20171101|2017-07-19 21:00,20,1012,1012.75,1010.75,1011,466
20171101|2017-07-19 21:30,20,1011,1012,1009,1009.5,780
20171101|2017-07-19 22:00,20,1009.5,1009.75,1008.75,1009.25,365
20171101|2017-07-19 22:30,20,1009.25,1009.25,1008.25,1008.5,163
20171101|2017-07-19 23:00,20,1008.75,1011,1008.75,1010.5,301
20171101|2017-07-19 23:30,20,1010.5,1011,1010.25,1010.75,74
20171101|2017-07-20 00:00,20,1011,1011.75,1010.75,1011.25,120
20171101|2017-07-20 00:30,20,1011.25,1011.25,1009,1009.25,523
20171101|2017-07-20 01:00,20,1009.5,1009.75,1008.5,1009,204
20171101|2017-07-20 01:30,20,1009.25,1011.5,1009.25,1011,784
20171101|2017-07-20 02:00,20,1010.75,1013.75,1010.5,1013.75,701
20171101|2017-07-20 02:30,20,1013.75,1014.5,1012.75,1013.5,458
20171101|2017-07-20 03:00,20,1013.25,1015.5,1013.25,1015.5,916
20171101|2017-07-20 03:30,20,1015,1015.5,1013.5,1014.25,679
20171101|2017-07-20 04:00,20,1014,1016.5,1013.25,1016.25,1255
20171101|2017-07-20 04:30,20,1016.25,1018,1015.25,1017.75,1897
20171101|2017-07-20 05:00,20,1018,1021.5,1017.25,1020.5,3315
20171101|2017-07-20 05:30,20,1020.5,1020.5,1019.25,1019.5,806
20171101|2017-07-20 06:00,20,1019.5,1022.5,1019.25,1020.75,1483
20171101|2017-07-20 06:30,20,1020.5,1021.5,1019,1019.25,987
20171101|2017-07-20 07:00,20,1019.5,1020.25,1017.75,1019.75,1628
20171101|2017-07-20 07:30,20,1020,1021.25,1019.5,1020.75,1105
20171101|2017-07-20 08:30,20,1021.5,1023,1017.25,1020.25,14330
20171101|2017-07-20 09:00,20,1020.25,1026.75,1019.75,1024.75,10974
20171101|2017-07-20 09:30,20,1024.75,1026.75,1024.25,1026.25,6631
20171101|2017-07-20 10:00,20,1026.5,1026.5,1022,1024.75,6875
20171101|2017-07-20 10:30,20,1024.75,1027,1024.25,1026,5557
20171101|2017-07-20 11:00,20,1026,1031.25,1025.25,1027.5,9902
20171101|2017-07-20 11:30,20,1027.5,1029.5,1026.25,1027,8059
20171101|2017-07-20 12:00,20,1027.25,1027.5,1025.5,1027,4475
20171101|2017-07-20 12:30,20,1027.25,1029,1027,1028,5022
20171101|2017-07-20 13:00,20,1027.75,1028.5,1025.25,1027.5,7663
20171101|2017-07-20 19:00,21,1025,1026.75,1023.25,1025.5,2839
20171101|2017-07-20 19:30,21,1025.75,1027.25,1024.75,1026,928
20171101|2017-07-20 20:00,21,1026,1026.25,1022.5,1022.5,2932
20171101|2017-07-20 20:30,21,1022.5,1024,1022.5,1023.5,665
20171101|2017-07-20 21:00,21,1023.5,1024.75,1023.25,1024.75,317
20171101|2017-07-20 21:30,21,1024.5,1024.5,1020.5,1020.75,1682
20171101|2017-07-20 22:00,21,1020.5,1023.25,1020.5,1022.25,975
20171101|2017-07-20 22:30,21,1022,1022,1021,1021.25,229
20171101|2017-07-20 23:00,21,1021.25,1021.5,1020.5,1020.75,223
20171101|2017-07-20 23:30,21,1020.75,1021.25,1020.5,1021.25,40
20171101|2017-07-21 00:00,21,1021.25,1021.25,1020.75,1021,83
20171101|2017-07-21 00:30,21,1021,1021.25,1020.5,1021.25,330
20171101|2017-07-21 01:00,21,1021.25,1023.25,1021,1023,422
20171101|2017-07-21 01:30,21,1023,1025,1022.75,1024,836
20171101|2017-07-21 02:00,21,1023.75,1024,1021.25,1021.5,1363
20171101|2017-07-21 02:30,21,1021.5,1021.75,1019.75,1020,1230
20171101|2017-07-21 03:00,21,1020,1020.75,1020,1020.25,439
20171101|2017-07-21 03:30,21,1020,1020.25,1019.75,1020,545
20171101|2017-07-21 04:00,21,1020,1021.25,1020,1021,334
20171101|2017-07-21 04:30,21,1021,1021.25,1018,1019.25,1924
20171101|2017-07-21 05:00,21,1019,1021.5,1019,1021.5,573
20171101|2017-07-21 05:30,21,1021.25,1021.5,1019,1019.25,1092
20171101|2017-07-21 06:00,21,1019.25,1020.5,1018.5,1020,1135
20171101|2017-07-21 06:30,21,1020,1020.5,1018.25,1019.5,1311
20171101|2017-07-21 07:00,21,1019.5,1021.5,1019.25,1020.5,1874
20171101|2017-07-21 07:30,21,1020.5,1020.5,1019,1019.25,551
20171101|2017-07-21 08:30,21,1019,1023.5,1018.5,1019.5,14583
20171101|2017-07-21 09:00,21,1019.5,1019.75,1015.25,1016.75,11560
20171101|2017-07-21 09:30,21,1016.75,1020,1016.5,1018.25,4821
20171101|2017-07-21 10:00,21,1018.5,1019.5,1017.25,1018.25,3829
20171101|2017-07-21 10:30,21,1018.25,1019.25,1017.25,1018.25,3352
20171101|2017-07-21 11:00,21,1018,1021.5,1016.5,1018,7881
20171101|2017-07-21 11:30,21,1018.25,1022.75,1018,1020,8067
20171101|2017-07-21 12:00,21,1019.75,1021.5,1019.5,1020.25,3660
20171101|2017-07-21 12:30,21,1020.25,1020.75,1018.5,1019,6341
20171101|2017-07-21 13:00,21,1019.25,1023,1019,1021.75,10441
20171101|2017-07-23 19:00,24,1013.25,1013.5,1007.5,1008,9003
20171101|2017-07-23 19:30,24,1008.25,1008.25,1005.5,1006.5,2032
20171101|2017-07-23 20:00,24,1006.5,1006.75,999.25,1000,8309
20171101|2017-07-23 20:30,24,1000,1001.25,998.25,999,2147
20171101|2017-07-23 21:00,24,999,1000.5,998.5,1000.5,943
20171101|2017-07-23 21:30,24,1000.5,1002.5,1000,1002.25,1308
20171101|2017-07-23 22:00,24,1002.25,1003.25,1002,1003,494
20171101|2017-07-23 22:30,24,1003,1004.25,1002,1003.5,563
20171101|2017-07-23 23:00,24,1003.25,1003.75,1003,1003,74
20171101|2017-07-23 23:30,24,1003.25,1004.25,1003.25,1003.75,112
20171101|2017-07-24 00:00,24,1003.75,1004.25,1003.5,1004,115
20171101|2017-07-24 00:30,24,1004,1004,1002.75,1002.75,323
20171101|2017-07-24 01:00,24,1002.75,1002.75,1000.75,1001,774
20171101|2017-07-24 01:30,24,1000.75,1002,1000.5,1000.75,1054
20171101|2017-07-24 02:00,24,1001,1006,1001,1005.25,1319
20171101|2017-07-24 02:30,24,1005.25,1005.25,1003.5,1005.25,423
20171101|2017-07-24 03:00,24,1005.25,1005.25,1004.5,1004.75,175
20171101|2017-07-24 03:30,24,1004.75,1005.75,1004.75,1005,418
20171101|2017-07-24 04:00,24,1005,1005.5,1004.5,1004.5,233
20171101|2017-07-24 04:30,24,1004.5,1005.5,1003.75,1004,469
20171101|2017-07-24 05:00,24,1004,1004,1003,1003.25,343
20171101|2017-07-24 05:30,24,1003,1003,1002.25,1002.75,256
20171101|2017-07-24 06:00,24,1002.5,1005.25,1002.5,1005,547
20171101|2017-07-24 06:30,24,1005.25,1005.25,1003,1003,1063
20171101|2017-07-24 07:00,24,1003,1004.5,1001,1003.5,1674
20171101|2017-07-24 07:30,24,1003.25,1003.5,1001.75,1002.25,780
20171101|2017-07-24 08:30,24,1001.5,1005,998.5,1003.5,16777
20171101|2017-07-24 09:00,24,1003.25,1005.75,1000,1000.75,9746
20171101|2017-07-24 09:30,24,1000.75,1004.75,1000,1004.25,6848
20171101|2017-07-24 10:00,24,1004.25,1006.75,1003.25,1004,6045
20171101|2017-07-24 10:30,24,1004.25,1005.75,1002,1005.25,5485
20171101|2017-07-24 11:00,24,1005.5,1009,1005.25,1007.5,5498
20171101|2017-07-24 11:30,24,1007.5,1009,1005.5,1006.5,4842
20171101|2017-07-24 12:00,24,1006.5,1008,1006.25,1008,2969
20171101|2017-07-24 12:30,24,1008,1010.5,1007.5,1009.5,4700
20171101|2017-07-24 13:00,24,1009.5,1011.5,1008,1009.75,6250
20171101|2017-07-24 19:00,25,1025,1035.5,1022,1023.25,19145
20171101|2017-07-24 19:30,25,1023.25,1025.5,1022.5,1022.75,1600
20171101|2017-07-24 20:00,25,1023,1023,1020.25,1021.25,3557
20171101|2017-07-24 20:30,25,1021.5,1021.75,1019,1020.75,1476
20171101|2017-07-24 21:00,25,1020.75,1023,1020.75,1022.75,720
20171101|2017-07-24 21:30,25,1022.75,1022.75,1021.75,1022.75,596
20171101|2017-07-24 22:00,25,1022.5,1023,1022,1023,117
20171101|2017-07-24 22:30,25,1023,1025.5,1023,1025.25,436
20171101|2017-07-24 23:00,25,1025.25,1026,1025,1025.75,276
20171101|2017-07-24 23:30,25,1026,1026,1024.5,1024.75,437
20171101|2017-07-25 00:00,25,1024.75,1025,1024.25,1025,331
20171101|2017-07-25 00:30,25,1024.75,1026,1024.5,1025.5,363
20171101|2017-07-25 01:00,25,1025.5,1026,1022.75,1023,1088
20171101|2017-07-25 01:30,25,1023,1024.5,1022,1022.75,1359
20171101|2017-07-25 02:00,25,1022.5,1023,1020.5,1020.75,1165
20171101|2017-07-25 02:30,25,1021,1022,1020.5,1020.5,273
20171101|2017-07-25 03:00,25,1020.75,1022,1019.75,1020.25,1011
20171101|2017-07-25 03:30,25,1020,1020.75,1019.25,1020,504
20171101|2017-07-25 04:00,25,1020.25,1020.75,1019.75,1019.75,606
20171101|2017-07-25 04:30,25,1019.75,1021,1019.5,1020,1360
20171101|2017-07-25 05:00,25,1020.25,1021,1019.5,1019.75,1179
20171101|2017-07-25 05:30,25,1020,1020.5,1018,1018.25,2207
20171101|2017-07-25 06:00,25,1018,1019,1016.25,1016.5,2367
20171101|2017-07-25 06:30,25,1016.75,1017.5,1014,1017,3509
20171101|2017-07-25 07:00,25,1017,1018.5,1016,1017.75,1599
20171101|2017-07-25 07:30,25,1017.75,1017.75,1016,1017.5,1094
20171101|2017-07-25 08:30,25,1018,1019.75,1012,1013.25,15941
20171101|2017-07-25 09:00,25,1013.25,1013.5,1005.75,1007.5,15764
20171101|2017-07-25 09:30,25,1007.5,1008.25,1001,1002.25,15646
20171101|2017-07-25 10:00,25,1002.25,1004.75,1001.75,1004.25,6935
20171101|2017-07-25 10:30,25,1004,1006.75,1001.5,1005.5,8165
20171101|2017-07-25 11:00,25,1005.5,1008.25,1005.25,1006.25,4841
20171101|2017-07-25 11:30,25,1006.5,1006.75,996.25,997.75,15344
20171101|2017-07-25 12:00,25,997.75,1000,997,999,3867
20171101|2017-07-25 12:30,25,999,999.25,995.5,995.5,4534
20171101|2017-07-25 13:00,25,995.5,996.75,992,992,10878
20171101|2017-07-25 19:00,26,990.5,993.75,990.5,992,3305
20171101|2017-07-25 19:30,26,992.25,995.25,992,993.5,1194
20171101|2017-07-25 20:00,26,993.5,996.75,993.5,996.25,2832
20171101|2017-07-25 20:30,26,996.25,996.25,993.75,994.75,662
20171101|2017-07-25 21:00,26,994.5,995.25,994.5,995,220
20171101|2017-07-25 21:30,26,995.25,996.5,995,996.25,589
20171101|2017-07-25 22:00,26,996,996,993.25,993.5,550
20171101|2017-07-25 22:30,26,993.75,994.5,993.75,994,67
20171101|2017-07-25 23:00,26,994,994,993.25,993.5,159
20171101|2017-07-25 23:30,26,993.75,995.75,993.75,994.75,301
20171101|2017-07-26 00:00,26,994.75,995.25,994.25,994.25,120
20171101|2017-07-26 00:30,26,994.5,995,993,993,671
20171101|2017-07-26 01:00,26,992.75,994,992,994,563
20171101|2017-07-26 01:30,26,993.75,994.5,993,993,367
20171101|2017-07-26 02:00,26,993,995,992.75,994.75,501
20171101|2017-07-26 02:30,26,994.75,996.5,994.75,996,310
20171101|2017-07-26 03:00,26,995.75,997.5,995.75,997.5,607
20171101|2017-07-26 03:30,26,997.5,997.5,995.5,995.5,238
20171101|2017-07-26 04:00,26,995.5,996.5,995,996.5,477
20171101|2017-07-26 04:30,26,996.5,998,996.25,996.5,552
20171101|2017-07-26 05:00,26,996.5,997,996,996.75,618
20171101|2017-07-26 05:30,26,996.75,997.25,996.5,996.75,209
20171101|2017-07-26 06:00,26,996.75,997,992,994,1387
20171101|2017-07-26 06:30,26,994,994,989.5,990.75,2922
20171101|2017-07-26 07:00,26,990.75,991.5,987,987,1995
20171101|2017-07-26 07:30,26,987,989,987,987.25,985
20171101|2017-07-26 08:30,26,987,996.75,984.5,996.25,20072
20171101|2017-07-26 09:00,26,996.5,999,994,995,7483
20171101|2017-07-26 09:30,26,995,996.75,992.75,994,5277
20171101|2017-07-26 10:00,26,994,996,992,994.5,4759
20171101|2017-07-26 10:30,26,994.5,1000.75,993.25,1000.25,8611
20171101|2017-07-26 11:00,26,1000,1002.5,1000,1001,6147
20171101|2017-07-26 11:30,26,1001,1001.25,997.25,998.5,6079
20171101|2017-07-26 12:00,26,998.75,1001.5,997.25,999.75,3617
20171101|2017-07-26 12:30,26,999.75,1001.5,999.25,1000.75,2893
20171101|2017-07-26 13:00,26,1000.75,1002.5,999.75,1001.25,5609
20171101|2017-07-26 19:00,27,1003,1004.5,1001.25,1004.25,3123
20171101|2017-07-26 19:30,27,1004,1004.25,1001,1001.75,1184
20171101|2017-07-26 20:00,27,1001.5,1001.75,998.75,1000.5,1868
20171101|2017-07-26 20:30,27,1000.75,1001,999.75,1000.5,404
20171101|2017-07-26 21:00,27,1000.5,1000.75,999.75,1000.5,178
20171101|2017-07-26 21:30,27,1000.5,1001.25,999.75,1000,439
20171101|2017-07-26 22:00,27,1000.25,1000.5,999,999.5,320
20171101|2017-07-26 22:30,27,999.75,1000.25,999.5,999.5,97
20171101|2017-07-26 23:00,27,999.25,999.75,999.25,999.25,64
20171101|2017-07-26 23:30,27,999.25,999.5,999,999.5,171
20171101|2017-07-27 00:00,27,999.5,1000.75,999.5,999.75,204
20171101|2017-07-27 00:30,27,999.5,1000,999,999.75,318
20171101|2017-07-27 01:00,27,1000,1000,999.25,999.25,120
20171101|2017-07-27 01:30,27,999.25,1000,999.25,1000,360
20171101|2017-07-27 02:00,27,1000,1004.5,999.75,1003,1353
20171101|2017-07-27 02:30,27,1003,1006.75,1002.5,1006.5,1417
20171101|2017-07-27 03:00,27,1006.5,1007.75,1006.5,1007.5,948
20171101|2017-07-27 03:30,27,1007.25,1008.5,1006.75,1008,955
20171101|2017-07-27 04:00,27,1008,1008.25,1004.75,1006.5,752
20171101|2017-07-27 04:30,27,1006.25,1006.75,1005.75,1006.5,225
20171101|2017-07-27 05:00,27,1006.25,1007.5,1005.5,1007,325
20171101|2017-07-27 05:30,27,1007,1007.5,1006.25,1006.75,306
20171101|2017-07-27 06:00,27,1007,1007,1006.25,1006.5,250
20171101|2017-07-27 06:30,27,1006.25,1006.25,1004,1005.5,718
20171101|2017-07-27 07:00,27,1005.5,1006.5,1004.5,1006.25,816
20171101|2017-07-27 07:30,27,1006.25,1008.75,1005.5,1008.25,1135
20171101|2017-07-27 08:30,27,1008.25,1012.5,1006.5,1007.5,14450
20171101|2017-07-27 09:00,27,1007.5,1010,1007,1009,3900
20171101|2017-07-27 09:30,27,1009,1010.25,1004.25,1006.5,7730
20171101|2017-07-27 10:00,27,1006.5,1007.75,1003,1004,4668
20171101|2017-07-27 10:30,27,1004.25,1007.25,1003.75,1007.25,2841
20171101|2017-07-27 11:00,27,1007,1009,1006.25,1008.25,4396
20171101|2017-07-27 11:30,27,1008.25,1009.5,1007.5,1008,3014
20171101|2017-07-27 12:00,27,1007.75,1009,1006.5,1008.5,3524
20171101|2017-07-27 12:30,27,1008.5,1008.75,1007.25,1007.75,2037
20171101|2017-07-27 13:00,27,1008,1008.25,1005.25,1005.75,5942
20171101|2017-07-27 18:30,28,1005.75,1006,1005.25,1005.25,200
20171101|2017-07-27 19:00,28,1006,1008.75,1005.5,1007.25,1445
20171101|2017-07-27 19:30,28,1007,1007.75,1006.25,1006.25,494
20171101|2017-07-27 20:00,28,1006.25,1006.25,1003.25,1004.5,1581
20171101|2017-07-27 20:30,28,1004.5,1004.5,1003,1003.25,670
20171101|2017-07-27 21:00,28,1003,1004,1002.5,1004,575
20171101|2017-07-27 21:30,28,1003.75,1004.5,1003.5,1004.5,364
20171101|2017-07-27 22:00,28,1004.5,1004.5,1002.5,1002.75,791
20171101|2017-07-27 22:30,28,1002.5,1004.25,1002.5,1004.25,248
20171101|2017-07-27 23:00,28,1004.25,1004.5,1003.5,1003.75,324
20171101|2017-07-27 23:30,28,1003.75,1005.25,1003.75,1005,360
20171101|2017-07-28 00:00,28,1005,1005,1004.25,1004.5,299
20171101|2017-07-28 00:30,28,1004.5,1008,1002.25,1006.75,2083
20171101|2017-07-28 01:00,28,1006.5,1008,1006.25,1006.25,614
20171101|2017-07-28 01:30,28,1006.25,1006.25,1003.25,1005.25,711
20171101|2017-07-28 02:00,28,1005.25,1007.75,1005,1007.5,453
20171101|2017-07-28 02:30,28,1007.5,1008,1006,1006.5,284
20171101|2017-07-28 03:00,28,1006.75,1007.75,1006.75,1007.25,252
20171101|2017-07-28 03:30,28,1007.5,1008.5,1006,1006.75,462
20171101|2017-07-28 04:00,28,1006.75,1007.25,1006,1006.75,213
20171101|2017-07-28 04:30,28,1006.75,1008.5,1006.75,1007,256
20171101|2017-07-28 05:00,28,1007,1007.5,1006.25,1007.25,192
20171101|2017-07-28 05:30,28,1007.25,1007.75,1006.25,1006.75,188
20171101|2017-07-28 06:00,28,1006.75,1007.75,1006.25,1006.5,483
20171101|2017-07-28 06:30,28,1006.5,1006.75,1006,1006,272
20171101|2017-07-28 07:00,28,1006,1006.5,1004.5,1006,925
20171101|2017-07-28 07:30,28,1006.25,1007.5,1006,1006.75,482
20171101|2017-07-28 08:30,28,1007.5,1010.25,1005.25,1008.75,7979
20171101|2017-07-28 09:00,28,1008.75,1010.75,1008.25,1010,4553
20171101|2017-07-28 09:30,28,1010,1012.25,1009.5,1011.25,4473
20171101|2017-07-28 10:00,28,1011.25,1014.5,1011,1014.25,6502
20171101|2017-07-28 10:30,28,1014.5,1014.5,1012,1013.5,4235
20171101|2017-07-28 11:00,28,1013.75,1019.75,1013.75,1017,11335
20171101|2017-07-28 11:30,28,1017,1018,1015.5,1017.5,5012
20171101|2017-07-28 12:00,28,1017.5,1017.75,1014.75,1015.75,3584
20171101|2017-07-28 12:30,28,1015.75,1017,1014,1014.25,3953
20171101|2017-07-28 13:00,28,1014,1015.25,1011.75,1012.5,7174
20171101|2017-07-30 19:00,31,1003,1004,994.25,997.25,10583
20171101|2017-07-30 19:30,31,997,999.75,997,998.75,1633
20171101|2017-07-30 20:00,31,999,1002,999,1000.25,3719
20171101|2017-07-30 20:30,31,1000.5,1000.75,999.25,1000.5,868
20171101|2017-07-30 21:00,31,1000.5,1000.75,999,999.75,764
20171101|2017-07-30 21:30,31,999.5,1000.25,998,998.5,1524
20171101|2017-07-30 22:00,31,998.5,999.25,997.5,999,534
20171101|2017-07-30 22:30,31,999,999.5,998.75,999.25,159
20171101|2017-07-30 23:00,31,999.25,999.5,998.75,998.75,168
20171101|2017-07-30 23:30,31,998.75,999,998.75,998.75,140
20171101|2017-07-31 00:00,31,998.75,1000.75,998.5,999.75,898
20171101|2017-07-31 00:30,31,999.75,1000,999.25,999.5,142
20171101|2017-07-31 01:00,31,999.25,1000,998.75,1000,255
20171101|2017-07-31 01:30,31,999.5,1002.5,999.5,1001.75,998
20171101|2017-07-31 02:00,31,1001.5,1002.75,1001.5,1002.75,495
20171101|2017-07-31 02:30,31,1002.5,1003,1001.25,1002.5,493
20171101|2017-07-31 03:00,31,1002.5,1003,1001,1001.75,421
20171101|2017-07-31 03:30,31,1001.75,1002.5,1001.75,1002.5,204
20171101|2017-07-31 04:00,31,1002.25,1003,1002,1002.25,224
20171101|2017-07-31 04:30,31,1002.25,1004,1002,1002,441
20171101|2017-07-31 05:00,31,1002.25,1002.5,1000.75,1001.75,741
20171101|2017-07-31 05:30,31,1001.5,1001.75,1000.5,1001.25,340
20171101|2017-07-31 06:00,31,1001.25,1001.5,1001,1001.5,224
20171101|2017-07-31 06:30,31,1001.5,1002,1001,1001.25,614
20171101|2017-07-31 07:00,31,1001.5,1003.5,1000.5,1000.5,1542
20171101|2017-07-31 07:30,31,1000.75,1001,998.5,999,1246
20171101|2017-07-31 08:30,31,999,1002,997.75,1001.25,12673
20171101|2017-07-31 09:00,31,1001.5,1004.75,1001.25,1003.75,8106
20171101|2017-07-31 09:30,31,1003.75,1004.25,1001.5,1003.25,4823
20171101|2017-07-31 10:00,31,1003.25,1004.5,1001.25,1004,3580
20171101|2017-07-31 10:30,31,1004,1006.5,1002.25,1006,4868
20171101|2017-07-31 11:00,31,1006,1008.5,1005.75,1007.5,4355
20171101|2017-07-31 11:30,31,1007.5,1008.5,1003.5,1003.75,5247
20171101|2017-07-31 12:00,31,1003.75,1005.75,1002.5,1004.75,3253
20171101|2017-07-31 12:30,31,1005,1007.75,1004.5,1007.75,3919
20171101|2017-07-31 13:00,31,1007.5,1009.5,1005.75,1007.25,7894
20171101|2017-07-31 19:00,1,996.75,998.5,991.5,996.5,13001
20171101|2017-07-31 19:30,1,996.25,999.25,996,999.25,860
20171101|2017-07-31 20:00,1,999.25,1000.25,997,998.75,2878
20171101|2017-07-31 20:30,1,998.75,999.5,998.25,998.75,1053
20171101|2017-07-31 21:00,1,998.5,999.5,998.5,998.75,348
20171101|2017-07-31 21:30,1,999,1000,998.25,998.5,1745
20171101|2017-07-31 22:00,1,998.75,999,998,998.5,851
20171101|2017-07-31 22:30,1,998.75,998.75,998,998.25,303
20171101|2017-07-31 23:00,1,998,998.75,998,998,136
20171101|2017-07-31 23:30,1,998.25,998.75,998,998.25,49
20171101|2017-08-01 00:00,1,998.75,999,997.5,998,254
20171101|2017-08-01 00:30,1,998,998.25,997,997.5,778
20171101|2017-08-01 01:00,1,997.5,998,996.5,997,549
20171101|2017-08-01 01:30,1,996.75,997,995.75,996,613
20171101|2017-08-01 02:00,1,996,997,995.25,996,915
20171101|2017-08-01 02:30,1,996,996.25,995.75,996,48
20171101|2017-08-01 03:00,1,996,996.75,995.5,995.5,149
20171101|2017-08-01 03:30,1,995.75,997.25,995.5,997,816
20171101|2017-08-01 04:00,1,997,997.5,996,996,410
20171101|2017-08-01 04:30,1,996.25,996.25,995.25,995.25,408
20171101|2017-08-01 05:00,1,995.25,995.5,994,994,595
20171101|2017-08-01 05:30,1,994,994,993,993.25,1060
20171101|2017-08-01 06:00,1,993.25,994.25,992.5,993.75,702
20171101|2017-08-01 06:30,1,993.75,994,992.5,992.5,957
20171101|2017-08-01 07:00,1,992.5,993.25,991.25,992.5,2534
20171101|2017-08-01 07:30,1,992.5,993,991.5,992.5,586
20171101|2017-08-01 08:30,1,992.5,992.5,978.5,979.25,25930
20171101|2017-08-01 09:00,1,979.5,979.5,973.5,977.5,24652
20171101|2017-08-01 09:30,1,977.5,977.75,974.75,976.5,11117
20171101|2017-08-01 10:00,1,976.75,976.75,974.25,975,7457
20171101|2017-08-01 10:30,1,974.75,976.5,972.5,976.5,11951
20171101|2017-08-01 11:00,1,976.25,976.5,972.75,973.75,6856
20171101|2017-08-01 11:30,1,973.75,975,971.75,974.75,7329
20171101|2017-08-01 12:00,1,974.5,977.5,973.5,975.25,6438
20171101|2017-08-01 12:30,1,975.5,976.5,972.75,972.75,6786
20171101|2017-08-01 13:00,1,973,974,969.75,970.5,11853
20171101|2017-08-01 19:00,2,972.25,973.5,970.5,971.25,2801
20171101|2017-08-01 19:30,2,971.25,971.75,970.75,971.75,489
20171101|2017-08-01 20:00,2,972,974.5,972,973,3248
20171101|2017-08-01 20:30,2,972.75,974.75,971.5,973.75,1879
20171101|2017-08-01 21:00,2,973.75,974.25,973,973.25,399
20171101|2017-08-01 21:30,2,973.5,975,973,974.25,940
20171101|2017-08-01 22:00,2,974.25,974.5,973.75,974,593
20171101|2017-08-01 22:30,2,974,974.25,973.75,974.25,49
20171101|2017-08-01 23:00,2,974,974,972.25,972.25,109
20171101|2017-08-01 23:30,2,972.25,973.75,972.25,973.5,134
20171101|2017-08-02 00:00,2,973.5,974.25,973.5,974,165
20171101|2017-08-02 00:30,2,974.25,977,974.25,976.5,1575
20171101|2017-08-02 01:00,2,976.25,979.75,976,978.25,1827
20171101|2017-08-02 01:30,2,978.25,978.75,977,977,798
20171101|2017-08-02 02:00,2,977,977.5,976.5,976.75,763
20171101|2017-08-02 02:30,2,977,978,976,978,387
20171101|2017-08-02 03:00,2,978,978.5,977.25,977.25,205
20171101|2017-08-02 03:30,2,977.25,978.75,977.25,978.75,128
20171101|2017-08-02 04:00,2,978.5,978.5,976.25,976.5,462
20171101|2017-08-02 04:30,2,976.5,977.5,976,977,312
20171101|2017-08-02 05:00,2,977,977.5,975.25,977,589
20171101|2017-08-02 05:30,2,977.25,978.25,977,977.5,530
20171101|2017-08-02 06:00,2,977.5,978,976.75,977,582
20171101|2017-08-02 06:30,2,977,979.25,977,979,1338
20171101|2017-08-02 07:00,2,979,979.75,977.5,978.5,2054
20171101|2017-08-02 07:30,2,978.5,979.75,977.75,979.25,1568
20171101|2017-08-02 08:30,2,980.25,981,975,975,13953
20171101|2017-08-02 09:00,2,975.25,978.75,974.5,975.75,6208
20171101|2017-08-02 09:30,2,976,977,973.25,976.5,5725
20171101|2017-08-02 10:00,2,976.5,979.25,976,978.25,5196
20171101|2017-08-02 10:30,2,978.25,979.25,976.75,978.25,4085
20171101|2017-08-02 11:00,2,978,978,972.25,974.75,8624
20171101|2017-08-02 11:30,2,974.75,975.25,970.5,973.75,7254
20171101|2017-08-02 12:00,2,974,977,973,976.25,5105
20171101|2017-08-02 12:30,2,976.25,978.25,975.75,977.75,4552
20171101|2017-08-02 13:00,2,977.75,978.25,975,975.5,6705
20171101|2017-08-02 19:00,3,975.75,976.25,974,974.75,1527
20171101|2017-08-02 19:30,3,974.75,975,973.75,973.75,341
20171101|2017-08-02 20:00,3,974,976,973.75,974,1075
20171101|2017-08-02 20:30,3,973.75,974.25,972,972.75,1503
20171101|2017-08-02 21:00,3,972.75,973,971.75,972,533
20171101|2017-08-02 21:30,3,972,973.5,971.75,973.5,668
20171101|2017-08-02 22:00,3,973.5,974.25,973,973.5,1495
20171101|2017-08-02 22:30,3,973.75,974,973.25,973.75,150
20171101|2017-08-02 23:00,3,973.5,973.5,972.5,972.75,175
20171101|2017-08-02 23:30,3,973,973,972,972.25,156
20171101|2017-08-03 00:00,3,972.5,972.75,972,972.5,78
20171101|2017-08-03 00:30,3,972.5,972.75,971.75,972.5,412
20171101|2017-08-03 01:00,3,972.5,972.75,966.25,966.75,3624
20171101|2017-08-03 01:30,3,966.75,967.75,965.5,966,2119
20171101|2017-08-03 02:00,3,966.25,967.25,965.75,966.75,850
20171101|2017-08-03 02:30,3,966.5,966.75,965,965.5,1141
20171101|2017-08-03 03:00,3,965.75,966.5,964.5,965,867
20171101|2017-08-03 03:30,3,965,966.25,964.75,965,908
20171101|2017-08-03 04:00,3,965,966,964.5,964.75,969
20171101|2017-08-03 04:30,3,965,965,962,962.25,2116
20171101|2017-08-03 05:00,3,962.25,962.75,960.75,961.5,2506
20171101|2017-08-03 05:30,3,961.25,963,960.5,962.25,850
20171101|2017-08-03 06:00,3,962.25,962.5,958.75,959.75,2492
20171101|2017-08-03 06:30,3,959.75,962,959.75,961.75,1653
20171101|2017-08-03 07:00,3,961.75,964.25,961.5,963.75,2375
20171101|2017-08-03 07:30,3,964,964.25,962.75,963.5,1323
20171101|2017-08-03 08:30,3,963.25,964.75,959.25,964.25,14984
20171101|2017-08-03 09:00,3,964.25,967.5,962.75,963.25,8061
20171101|2017-08-03 09:30,3,963.25,963.5,961.25,962.25,6249
20171101|2017-08-03 10:00,3,962.25,964.5,961.75,963.25,5154
20171101|2017-08-03 10:30,3,963,966,961.75,963,5943
20171101|2017-08-03 11:00,3,963.25,963.5,959,959,8042
20171101|2017-08-03 11:30,3,959,961.75,958.25,959.25,8008
20171101|2017-08-03 12:00,3,959,959.5,955.5,956.25,9697
20171101|2017-08-03 12:30,3,956.5,957.25,955.5,957.25,3694
20171101|2017-08-03 13:00,3,957,962.5,956.75,962,9659
20171101|2017-08-03 19:00,4,960.5,960.5,956,958.25,3229
20171101|2017-08-03 19:30,4,958.25,958.75,957,957.75,646
20171101|2017-08-03 20:00,4,957.75,960.25,957.75,958.75,1284
20171101|2017-08-03 20:30,4,958.75,959.75,958.5,959.5,606
20171101|2017-08-03 21:00,4,959.25,961,959.25,959.75,1119
20171101|2017-08-03 21:30,4,960,960.25,959,959,503
20171101|2017-08-03 22:00,4,959,959.75,958.5,958.5,722
20171101|2017-08-03 22:30,4,958.5,959,958,958.75,326
20171101|2017-08-03 23:00,4,959,960.5,958.75,959.5,220
20171101|2017-08-03 23:30,4,959.5,960,959,960,159
20171101|2017-08-04 00:00,4,960,960,959,959,110
20171101|2017-08-04 00:30,4,958.75,959.25,958.75,959.25,267
20171101|2017-08-04 01:00,4,959,959.25,958.75,959,182
20171101|2017-08-04 01:30,4,959.25,959.5,959,959.5,268
20171101|2017-08-04 02:00,4,959.5,959.5,957.25,958,719
20171101|2017-08-04 02:30,4,958,959,957.5,958,622
20171101|2017-08-04 03:00,4,958,958,957,957.25,443
20171101|2017-08-04 03:30,4,957.25,958,957.25,957.75,582
20171101|2017-08-04 04:00,4,957.75,959.5,957.5,959.5,667
20171101|2017-08-04 04:30,4,959.25,959.25,958.25,958.25,339
20171101|2017-08-04 05:00,4,958.25,960.5,958,960.5,848
20171101|2017-08-04 05:30,4,960.25,961.25,960,960.5,759
20171101|2017-08-04 06:00,4,960.25,961.25,960,960,524
20171101|2017-08-04 06:30,4,960,960.5,958,960.5,855
20171101|2017-08-04 07:00,4,960.5,963,959.25,962.25,1669
20171101|2017-08-04 07:30,4,962.25,962.75,961,962,479
20171101|2017-08-04 08:30,4,963,963,957.75,961.25,9116
20171101|2017-08-04 09:00,4,961.5,962.5,958.25,961.75,6752
20171101|2017-08-04 09:30,4,961.5,964.25,960.5,962.75,4770
20171101|2017-08-04 10:00,4,962.75,963.25,960.5,961,3734
20171101|2017-08-04 10:30,4,961,961.25,958.25,959.5,3530
20171101|2017-08-04 11:00,4,959.75,960.75,958.25,959.5,3400
20171101|2017-08-04 11:30,4,959.5,959.75,957.25,959.75,4516
20171101|2017-08-04 12:00,4,959.75,960.75,958,960.75,2029
20171101|2017-08-04 12:30,4,960.75,961,958.75,959.5,2277
20171101|2017-08-04 13:00,4,959.5,960,956.25,957,5997
20171101|2017-08-06 19:00,7,962.5,966.5,959.5,964.25,5634
20171101|2017-08-06 19:30,7,964.25,965.5,963.75,963.75,469
20171101|2017-08-06 20:00,7,963.75,966.25,961.75,964,2506
20171101|2017-08-06 20:30,7,964,965,963.75,964.75,799
20171101|2017-08-06 21:00,7,964.5,965.25,964.5,964.75,390
20171101|2017-08-06 21:30,7,964.75,965,963.75,964.25,285
20171101|2017-08-06 22:00,7,964.25,964.5,963.5,964,222
20171101|2017-08-06 22:30,7,964,964.25,963.25,963.5,174
20171101|2017-08-06 23:00,7,963.25,963.5,962.75,963.25,114
20171101|2017-08-06 23:30,7,963.25,964,963.25,964,39
20171101|2017-08-07 00:00,7,963.75,964.5,963.75,964.25,121
20171101|2017-08-07 00:30,7,964.25,965.25,963.25,963.25,625
20171101|2017-08-07 01:00,7,963.5,964.25,963.25,964,314
20171101|2017-08-07 01:30,7,963.75,964.5,963.5,963.75,320
20171101|2017-08-07 02:00,7,963.75,965,963.25,964.5,481
20171101|2017-08-07 02:30,7,964.75,964.75,963.5,963.5,327
20171101|2017-08-07 03:00,7,963.5,964,962.25,962.5,695
20171101|2017-08-07 03:30,7,962.75,962.75,962,962,327
20171101|2017-08-07 04:00,7,962.25,963,962,963,137
20171101|2017-08-07 04:30,7,962.75,963,962.25,962.25,134
20171101|2017-08-07 05:00,7,962.25,964.5,962.25,964.25,249
20171101|2017-08-07 05:30,7,964.5,964.5,964,964.25,76
20171101|2017-08-07 06:00,7,964.25,968,964,967,1751
20171101|2017-08-07 06:30,7,967,967,965.75,966,529
20171101|2017-08-07 07:00,7,966,966.5,964.25,965.25,856
20171101|2017-08-07 07:30,7,965.25,965.5,964,964.5,613
20171101|2017-08-07 08:30,7,965,966,962.25,964,11156
20171101|2017-08-07 09:00,7,964.25,965.25,963.25,963.75,4291
20171101|2017-08-07 09:30,7,963.75,964.75,962,964.5,4917
20171101|2017-08-07 10:00,7,964.75,966.25,963.5,965.75,4233
20171101|2017-08-07 10:30,7,965.75,968.25,965.25,967.5,4097
20171101|2017-08-07 11:00,7,967.25,967.5,965,966.25,4663
20171101|2017-08-07 11:30,7,966.25,968.25,965.5,966.75,3296
20171101|2017-08-07 12:00,7,966.75,969,966.5,968.75,3838
20171101|2017-08-07 12:30,7,968.75,972.75,968.5,971.75,6980
20171101|2017-08-07 13:00,7,972,972,967.5,967.5,7353
20171101|2017-08-07 19:00,8,971.5,972.5,969.25,971,2618
20171101|2017-08-07 19:30,8,971,972,971,971.5,345
20171101|2017-08-07 20:00,8,971.75,974.25,971.25,973.5,2002
20171101|2017-08-07 20:30,8,973.5,974,972.5,973.5,1105
20171101|2017-08-07 21:00,8,973.5,974.25,973.25,974,466
20171101|2017-08-07 21:30,8,974,975.25,973.25,975.25,1586
20171101|2017-08-07 22:00,8,975.25,975.75,973.25,973.75,518
20171101|2017-08-07 22:30,8,973.75,974,973.75,974,42
20171101|2017-08-07 23:00,8,974,974.25,973.5,974,99
20171101|2017-08-07 23:30,8,974.25,975,974,975,79
20171101|2017-08-08 00:00,8,975,975.25,974.75,974.75,54
20171101|2017-08-08 00:30,8,975,977.25,974.75,977,743
20171101|2017-08-08 01:00,8,977.25,977.75,975.75,977,887
20171101|2017-08-08 01:30,8,977,978.75,976.5,978.25,1101
20171101|2017-08-08 02:00,8,978.25,978.75,976.75,977,587
20171101|2017-08-08 02:30,8,976.75,978,976.5,977.75,339
20171101|2017-08-08 03:00,8,977.5,978,977.5,977.75,144
20171101|2017-08-08 03:30,8,977.5,978,977.5,977.75,300
20171101|2017-08-08 04:00,8,978,979.75,977.75,977.75,931
20171101|2017-08-08 04:30,8,978,978.75,977.75,978.5,331
20171101|2017-08-08 05:00,8,978.25,978.25,977.75,978,268
20171101|2017-08-08 05:30,8,978,978.25,977.25,977.25,321
20171101|2017-08-08 06:00,8,977.25,978.75,977,977.25,616
20171101|2017-08-08 06:30,8,977.25,977.75,976.25,976.25,873
20171101|2017-08-08 07:00,8,976.5,978.25,976.25,977.5,739
20171101|2017-08-08 07:30,8,977.5,978,976,977.75,1378
20171101|2017-08-08 08:30,8,976.25,978.25,974,976,14058
20171101|2017-08-08 09:00,8,975.75,979,975,978.75,7328
20171101|2017-08-08 09:30,8,978.75,979.25,976.25,976.75,6295
20171101|2017-08-08 10:00,8,976.75,978.5,975,976.25,6001
20171101|2017-08-08 10:30,8,976,977,975,975.25,3366
20171101|2017-08-08 11:00,8,975.5,977.5,975,977.5,3310
20171101|2017-08-08 11:30,8,977.5,979.5,976.75,976.75,5486
20171101|2017-08-08 12:00,8,976.75,977,974.5,974.5,5195
20171101|2017-08-08 12:30,8,974.5,976,974,974.25,5287
20171101|2017-08-08 13:00,8,974.25,975.5,972.25,972.5,5607
20171101|2017-08-08 19:00,9,973.25,975.25,973,975,1461
20171101|2017-08-08 19:30,9,974.75,974.75,973.25,974.75,473
20171101|2017-08-08 20:00,9,974.75,975.25,974,975.25,945
20171101|2017-08-08 20:30,9,975,975.25,974.5,974.75,451
20171101|2017-08-08 21:00,9,974.75,976,974.75,976,438
20171101|2017-08-08 21:30,9,975.75,976.25,973.5,973.5,327
20171101|2017-08-08 22:00,9,973.5,974.75,973.5,974,302
20171101|2017-08-08 22:30,9,974.25,975.5,974,975.25,164
20171101|2017-08-08 23:00,9,975.25,975.25,975,975,65
20171101|2017-08-08 23:30,9,975.25,975.25,975,975.25,31
20171101|2017-08-09 00:00,9,975,975.25,975,975,56
20171101|2017-08-09 00:30,9,975,976.5,974.5,975,512
20171101|2017-08-09 01:00,9,975.25,977.5,974.75,977,2431
20171101|2017-08-09 01:30,9,976.75,977.5,976.75,977.5,442
20171101|2017-08-09 02:00,9,977.25,977.25,976.5,977,331
20171101|2017-08-09 02:30,9,977,977.25,976.25,976.75,268
20171101|2017-08-09 03:00,9,976.5,976.5,974.25,974.75,262
20171101|2017-08-09 03:30,9,974.5,975,973.75,975,338
20171101|2017-08-09 04:00,9,975,976,975,975.75,201
20171101|2017-08-09 04:30,9,975.75,975.75,975.25,975.25,77
20171101|2017-08-09 05:00,9,975,975,974.75,974.75,85
20171101|2017-08-09 05:30,9,975,976.25,975,975.75,175
20171101|2017-08-09 06:00,9,975.75,976,975,975.75,171
20171101|2017-08-09 06:30,9,975.75,976,974.25,974.5,521
20171101|2017-08-09 07:00,9,974.75,976,973.5,975.75,1271
20171101|2017-08-09 07:30,9,975.75,975.75,974.75,975,233
20171101|2017-08-09 08:30,9,974.75,977,972.5,973,10217
20171101|2017-08-09 09:00,9,973,974.5,968.75,969.5,10242
20171101|2017-08-09 09:30,9,969.5,970,967.25,968.75,8527
20171101|2017-08-09 10:00,9,968.5,969.5,967.5,968.25,4328
20171101|2017-08-09 10:30,9,968.25,969.5,967.25,968.5,3399
20171101|2017-08-09 11:00,9,968.5,973.75,968,972.5,7833
20171101|2017-08-09 11:30,9,972.5,975.5,971.75,975,6496
20171101|2017-08-09 12:00,9,975,975.75,973.5,975.5,4117
20171101|2017-08-09 12:30,9,975.5,977.5,974.75,977.25,4940
20171101|2017-08-09 13:00,9,977.25,977.75,972.25,972.75,5902
20171101|2017-08-09 19:00,10,973.25,974.5,973,973.25,975
20171101|2017-08-09 19:30,10,973.25,974,972.75,973.5,220
20171101|2017-08-09 20:00,10,973.75,975.25,973.5,974.5,1221
20171101|2017-08-09 20:30,10,974.5,975.25,974,975,638
20171101|2017-08-09 21:00,10,975,975.75,974.25,974.5,527
20171101|2017-08-09 21:30,10,974.25,975,974,974.75,387
20171101|2017-08-09 22:00,10,974.75,974.75,973,973,450
20171101|2017-08-09 22:30,10,973,973.25,972.75,973.25,91
20171101|2017-08-09 23:00,10,973.5,974,973.25,973.5,59
20171101|2017-08-09 23:30,10,973.25,973.5,972,972.25,161
20171101|2017-08-10 00:00,10,972.25,972.25,971.5,972,180
20171101|2017-08-10 00:30,10,972,973,971,973,686
20171101|2017-08-10 01:00,10,973,974.25,972.25,973.75,599
20171101|2017-08-10 01:30,10,974,976.5,974,975.75,1262
20171101|2017-08-10 02:00,10,976,976.25,975.5,975.75,167
20171101|2017-08-10 02:30,10,975.75,976.25,975.25,976,166
20171101|2017-08-10 03:00,10,976,977,975.75,977,375
20171101|2017-08-10 03:30,10,976.75,976.75,976,976.75,243
20171101|2017-08-10 04:00,10,976.5,977.75,976.25,977.75,670
20171101|2017-08-10 04:30,10,977.5,978.75,977.25,978,800
20171101|2017-08-10 05:00,10,978,979.25,977.75,979.25,585
20171101|2017-08-10 05:30,10,979.25,979.25,978,978.5,482
20171101|2017-08-10 06:00,10,978.75,978.75,978.25,978.5,200
20171101|2017-08-10 06:30,10,978.5,978.5,977.5,978.25,478
20171101|2017-08-10 07:00,10,978.5,979.75,977.75,979.5,954
20171101|2017-08-10 07:30,10,979.75,979.75,977.5,978,966
20171101|2017-08-10 08:30,10,979.75,981.75,977.25,981.25,10892
20171101|2017-08-10 09:00,10,981.25,982.5,980.5,981.5,4338
20171101|2017-08-10 09:30,10,981.5,984.25,981,981.75,7926
20171101|2017-08-10 10:00,10,981.5,983.25,980.5,983,5827
20171101|2017-08-10 10:30,10,983,988.5,982,986.75,5985
20171101|2017-08-10 11:00,10,987,987.25,945.75,946,62188
20171101|2017-08-10 11:30,10,946,948.75,941.25,945.75,16526
20171101|2017-08-10 12:00,10,945.75,946,941,942.25,7422
20171101|2017-08-10 12:30,10,942,942.75,938.75,939,9975
20171101|2017-08-10 13:00,10,939.25,943.75,938.5,943.5,13812
20171101|2017-08-10 19:00,11,941,942.5,940.25,940.75,3886
20171101|2017-08-10 19:30,11,940.75,941.5,940.5,941.5,1321
20171101|2017-08-10 20:00,11,941.5,945,941.5,944.5,5832
20171101|2017-08-10 20:30,11,944.75,945.75,944,944.75,3154
20171101|2017-08-10 21:00,11,944.5,945.75,944.25,945,1293
20171101|2017-08-10 21:30,11,945,945.5,943.75,943.75,871
20171101|2017-08-10 22:00,11,943.75,944.75,941.75,942.5,968
20171101|2017-08-10 22:30,11,942.5,943.5,942.5,943.5,105
20171101|2017-08-10 23:00,11,943.5,943.5,941.75,941.75,288
20171101|2017-08-10 23:30,11,941.75,942.25,941.25,942,277
20171101|2017-08-11 00:00,11,942.25,942.25,941.75,942.25,105
20171101|2017-08-11 00:30,11,942,944.75,940.75,944.25,1223
20171101|2017-08-11 01:00,11,944.5,944.75,943.75,943.75,308
20171101|2017-08-11 01:30,11,943.75,944,940,940.5,1564
20171101|2017-08-11 02:00,11,940.5,941.75,938.75,939,1632
20171101|2017-08-11 02:30,11,939.25,940,937,939.75,924
20171101|2017-08-11 03:00,11,939.5,939.75,938.75,939.25,467
20171101|2017-08-11 03:30,11,939,941.25,939,940.25,1128
20171101|2017-08-11 04:00,11,940.25,941.25,939.25,941.25,718
20171101|2017-08-11 04:30,11,941.25,941.75,940,941.25,983
20171101|2017-08-11 05:00,11,941.25,942,940,940.75,1212
20171101|2017-08-11 05:30,11,940.75,942,940.5,941.75,570
20171101|2017-08-11 06:00,11,942,943,941.75,942.75,356
20171101|2017-08-11 06:30,11,943,944.5,942.5,944.25,675
20171101|2017-08-11 07:00,11,944,946.25,944,945.5,2207
20171101|2017-08-11 07:30,11,945.25,946.5,945.25,946,856
20171101|2017-08-11 08:30,11,946,946,941.25,942,9645
20171101|2017-08-11 09:00,11,941.75,944,940,940.75,6095
20171101|2017-08-11 09:30,11,940.75,942.5,939.75,941.5,5511
20171101|2017-08-11 10:00,11,941.5,942.75,940.25,941.5,3600
20171101|2017-08-11 10:30,11,941.5,943.5,940.75,942,3687
20171101|2017-08-11 11:00,11,942,944.75,941.75,943.25,5410
20171101|2017-08-11 11:30,11,943.5,944.5,942,944,3746
20171101|2017-08-11 12:00,11,944,945.5,942.5,943,4418
20171101|2017-08-11 12:30,11,942.75,944.75,942.5,944.25,2823
20171101|2017-08-11 13:00,11,944.25,946,944,945.75,6336
20171101|2017-08-13 19:00,14,937.75,939,934.5,936.75,7870
20171101|2017-08-13 19:30,14,937,937,936,936.75,547
20171101|2017-08-13 20:00,14,936.75,938,935,937.5,1831
20171101|2017-08-13 20:30,14,937.75,937.75,936.25,937.5,822
20171101|2017-08-13 21:00,14,937.25,937.75,936,936.25,687
20171101|2017-08-13 21:30,14,936.25,937.75,936,937,707
20171101|2017-08-13 22:00,14,937,937.75,936.5,937.5,601
20171101|2017-08-13 22:30,14,937.5,937.75,937,937,254
20171101|2017-08-13 23:00,14,937,937.25,936.5,937,206
20171101|2017-08-13 23:30,14,936.75,938.25,936.5,937.75,363
20171101|2017-08-14 00:00,14,937.75,938.25,937.75,937.75,223
20171101|2017-08-14 00:30,14,937.75,940.75,937.5,940.5,1784
20171101|2017-08-14 01:00,14,940.5,941,939.5,939.75,804
20171101|2017-08-14 01:30,14,939.75,939.75,939,939,436
20171101|2017-08-14 02:00,14,939.5,939.75,938.5,938.5,450
20171101|2017-08-14 02:30,14,938.5,939,938.25,938.75,203
20171101|2017-08-14 03:00,14,939,939,936.25,937.25,1015
20171101|2017-08-14 03:30,14,937.25,937.25,935.5,936.25,421
20171101|2017-08-14 04:00,14,936.25,936.25,934.5,934.5,963
20171101|2017-08-14 04:30,14,934.5,935.5,934.5,935,621
20171101|2017-08-14 05:00,14,935,935.75,935,935.5,287
20171101|2017-08-14 05:30,14,935.75,936.5,935.5,936,373
20171101|2017-08-14 06:00,14,936,936.75,936,936.5,420
20171101|2017-08-14 06:30,14,936.5,936.75,935,936,604
20171101|2017-08-14 07:00,14,935.75,936.5,934.5,934.5,955
20171101|2017-08-14 07:30,14,934.5,936,934.25,935.25,789
20171101|2017-08-14 08:30,14,934.75,935.25,930.75,932.5,15696
20171101|2017-08-14 09:00,14,932.25,933.75,930.75,931.75,6954
20171101|2017-08-14 09:30,14,931.5,933.75,930.75,933.5,4074
20171101|2017-08-14 10:00,14,933.5,935.5,933,935.25,6286
20171101|2017-08-14 10:30,14,935.25,935.5,932.75,933,4294
20171101|2017-08-14 11:00,14,932.75,934.75,932.5,934.5,3916
20171101|2017-08-14 11:30,14,934.5,934.75,933.25,934,3191
20171101|2017-08-14 12:00,14,933.75,936,933.5,935.75,4095
20171101|2017-08-14 12:30,14,935.75,936.25,935,935.5,4162
20171101|2017-08-14 13:00,14,935.25,939,935,937.25,7504
20171101|2017-08-14 19:00,15,938,938.75,935.75,938,1928
20171101|2017-08-14 19:30,15,938.25,939.25,937.25,939,448
20171101|2017-08-14 20:00,15,939,939,936.5,938,1329
20171101|2017-08-14 20:30,15,938,938.75,937.25,938.75,438
20171101|2017-08-14 21:00,15,938.75,939,938.5,939,149
20171101|2017-08-14 21:30,15,938.75,938.75,937.5,938.25,575
20171101|2017-08-14 22:00,15,938.25,938.25,936.5,937.5,936
20171101|2017-08-14 22:30,15,937.5,937.75,936.75,937.25,335
20171101|2017-08-14 23:00,15,937.25,937.5,936.75,936.75,77
20171101|2017-08-14 23:30,15,936.75,937.75,936.75,937.5,110
20171101|2017-08-15 00:00,15,937.5,937.5,937.25,937.5,57
20171101|2017-08-15 00:30,15,937.5,937.5,936.5,936.75,194
20171101|2017-08-15 01:00,15,936.5,937.25,936.25,937,662
20171101|2017-08-15 01:30,15,937,937.25,936,937,564
20171101|2017-08-15 02:00,15,937.25,937.75,935.5,935.75,518
20171101|2017-08-15 02:30,15,935.75,936,935.5,935.75,163
20171101|2017-08-15 03:00,15,935.5,936,934.75,935.5,457
20171101|2017-08-15 03:30,15,935.25,935.5,934.25,934.75,465
20171101|2017-08-15 04:00,15,934.75,934.75,934.5,934.5,158
20171101|2017-08-15 04:30,15,934.25,934.75,934.25,934.75,142
20171101|2017-08-15 05:00,15,934.75,934.75,934,934.5,510
20171101|2017-08-15 05:30,15,934.5,934.5,932,932.25,1215
20171101|2017-08-15 06:00,15,932.5,933.25,932.25,932.25,693
20171101|2017-08-15 06:30,15,932.25,933.5,932.25,933.25,392
20171101|2017-08-15 07:00,15,933.25,934,933,933.25,767
20171101|2017-08-15 07:30,15,933,933,932,932.25,602
20171101|2017-08-15 08:30,15,932.75,933.5,927.75,930.25,15997
20171101|2017-08-15 09:00,15,930,931.75,929.25,931.25,5883
20171101|2017-08-15 09:30,15,931.25,931.25,928.25,929.25,5108
20171101|2017-08-15 10:00,15,929,929.25,927,927.5,4939
20171101|2017-08-15 10:30,15,927.5,929,926,926.75,4557
20171101|2017-08-15 11:00,15,926.75,928,926.75,928,2723
20171101|2017-08-15 11:30,15,927.75,928.25,925,926.5,6385
20171101|2017-08-15 12:00,15,926.5,927.25,924.75,925.75,3868
20171101|2017-08-15 12:30,15,925.75,926,923.5,923.5,4984
20171101|2017-08-15 13:00,15,923.5,925.25,922.75,925,8646
20171101|2017-08-15 19:00,16,923.5,924.5,922,922.25,2182
20171101|2017-08-15 19:30,16,922.25,923,922.25,922.75,139
20171101|2017-08-15 20:00,16,923,924,922,922.75,1586
20171101|2017-08-15 20:30,16,922.75,923.75,922.5,923,483
20171101|2017-08-15 21:00,16,923,923.75,923,923.25,430
20171101|2017-08-15 21:30,16,923.25,923.5,922.5,922.75,383
20171101|2017-08-15 22:00,16,922.5,923.25,922.25,923.25,552
20171101|2017-08-15 22:30,16,923.25,923.5,922.75,923.25,535
20171101|2017-08-15 23:00,16,923.5,924.25,923.25,924,410
20171101|2017-08-15 23:30,16,924,924.75,923.75,924,409
20171101|2017-08-16 00:00,16,924,924.25,923.5,923.75,282
20171101|2017-08-16 00:30,16,923.75,925.75,923.75,925.75,1664
20171101|2017-08-16 01:00,16,925.25,925.75,924.5,924.75,588
20171101|2017-08-16 01:30,16,924.5,924.75,923.25,924.5,435
20171101|2017-08-16 02:00,16,924.5,926,924.25,925.5,331
20171101|2017-08-16 02:30,16,925.5,926.75,925.25,926.75,690
20171101|2017-08-16 03:00,16,926.75,927,926,926.5,411
20171101|2017-08-16 03:30,16,926.75,927.75,926.5,927.25,1506
20171101|2017-08-16 04:00,16,927.25,927.5,926.75,926.75,257
20171101|2017-08-16 04:30,16,927,927.5,926.75,926.75,280
20171101|2017-08-16 05:00,16,926.5,926.75,924.5,925,466
20171101|2017-08-16 05:30,16,925,926.75,924.5,926.25,447
20171101|2017-08-16 06:00,16,926.25,926.5,925.75,926,110
20171101|2017-08-16 06:30,16,926,927.25,926,926.75,602
20171101|2017-08-16 07:00,16,926.75,927.25,925.5,926.5,674
20171101|2017-08-16 07:30,16,926.25,927.25,926.25,926.5,588
20171101|2017-08-16 08:30,16,926.75,927,921.75,922.25,13473
20171101|2017-08-16 09:00,16,922.25,924,921.5,922.5,6243
20171101|2017-08-16 09:30,16,922.5,925,921,924.25,8447
20171101|2017-08-16 10:00,16,924.5,924.75,921.5,923,8977
20171101|2017-08-16 10:30,16,923.25,925.5,922.5,923,7305
20171101|2017-08-16 11:00,16,923,924.75,922.25,923,5940
20171101|2017-08-16 11:30,16,922.75,924.5,921.75,924.5,4874
20171101|2017-08-16 12:00,16,924.5,927.25,924.25,926,5579
20171101|2017-08-16 12:30,16,926,926.25,924.5,925.75,4522
20171101|2017-08-16 13:00,16,925.75,927,925,926.5,5110
20171101|2017-08-16 19:00,17,927.25,929.5,927.25,928.5,2938
20171101|2017-08-16 19:30,17,928.5,929.25,928.25,928.25,847
20171101|2017-08-16 20:00,17,928.5,930,927.5,928.25,1278
20171101|2017-08-16 20:30,17,928.5,929.75,928.25,929.25,541
20171101|2017-08-16 21:00,17,929.25,930,929,929.5,608
20171101|2017-08-16 21:30,17,929.5,931.5,929.5,931.25,1920
20171101|2017-08-16 22:00,17,931.25,931.5,930.25,930.25,606
20171101|2017-08-16 22:30,17,930.25,930.5,930,930,306
20171101|2017-08-16 23:00,17,930.25,930.5,928.75,929.25,681
20171101|2017-08-16 23:30,17,929,929.5,929,929,129
20171101|2017-08-17 00:00,17,929,929.5,929,929.5,175
20171101|2017-08-17 00:30,17,929.5,929.75,928.25,928.25,964
20171101|2017-08-17 01:00,17,928.25,928.75,928,928.5,294
20171101|2017-08-17 01:30,17,928.5,930.25,928.25,930,396
20171101|2017-08-17 02:00,17,929.75,929.75,929,929.75,375
20171101|2017-08-17 02:30,17,929.75,931,929.5,931,754
20171101|2017-08-17 03:00,17,931,931.75,931,931.25,848
20171101|2017-08-17 03:30,17,931.25,931.5,930,930.75,387
20171101|2017-08-17 04:00,17,930.75,931.25,930,930.75,301
20171101|2017-08-17 04:30,17,930.75,932,930.5,931.5,794
20171101|2017-08-17 05:00,17,931.5,932.75,930.75,932.75,739
20171101|2017-08-17 05:30,17,932.75,934,932.25,933.75,1453
20171101|2017-08-17 06:00,17,933.75,934.25,933.75,933.75,785
20171101|2017-08-17 06:30,17,933.75,934,932.5,933,1018
20171101|2017-08-17 07:00,17,933,933.75,931.75,932,1431
20171101|2017-08-17 07:30,17,932.25,932.5,931,931.25,1263
20171101|2017-08-17 08:30,17,931,932,927.75,928.75,12754
20171101|2017-08-17 09:00,17,928.75,931.75,928.5,931.5,7307
20171101|2017-08-17 09:30,17,931.5,932.25,929,929.5,6455
20171101|2017-08-17 10:00,17,929.5,931.5,929.5,929.75,2949
20171101|2017-08-17 10:30,17,929.75,930.25,928.25,928.75,3418
20171101|2017-08-17 11:00,17,929,929.5,925.75,927.5,6260
20171101|2017-08-17 11:30,17,927.5,930.5,927,930.25,6373
20171101|2017-08-17 12:00,17,930,935,929.75,935,6570
20171101|2017-08-17 12:30,17,935,935,932.25,933.5,6681
20171101|2017-08-17 13:00,17,933.5,934.5,931.5,933.75,6299
20171101|2017-08-17 19:00,18,932.75,936,932,936,1704
20171101|2017-08-17 19:30,18,936,937,935.75,936.5,909
20171101|2017-08-17 20:00,18,936.25,936.5,934.5,935.75,968
20171101|2017-08-17 20:30,18,935.5,936,935.25,935.75,400
20171101|2017-08-17 21:00,18,935.75,936.5,935.25,936.5,476
20171101|2017-08-17 21:30,18,936.25,936.5,935.5,935.5,413
20171101|2017-08-17 22:00,18,935.75,935.75,935.25,935.75,249
20171101|2017-08-17 22:30,18,935.25,935.75,935.25,935.75,298
20171101|2017-08-17 23:00,18,935.75,935.75,935.25,935.25,110
20171101|2017-08-17 23:30,18,935.25,935.5,935.25,935.25,100
20171101|2017-08-18 00:00,18,935.25,935.5,935,935.25,60
20171101|2017-08-18 00:30,18,935.25,936.5,935.25,936.25,1098
20171101|2017-08-18 01:00,18,936,936.25,935,935.25,243
20171101|2017-08-18 01:30,18,935.25,935.5,934.25,934.5,547
20171101|2017-08-18 02:00,18,934.5,935,934.5,934.5,169
20171101|2017-08-18 02:30,18,934.5,935,934.25,934.75,193
20171101|2017-08-18 03:00,18,935,935,934.75,934.75,65
20171101|2017-08-18 03:30,18,935,935,934,934.25,186
20171101|2017-08-18 04:00,18,934.5,935,934.25,934.25,172
20171101|2017-08-18 04:30,18,934.25,934.75,934.25,934.5,84
20171101|2017-08-18 05:00,18,934.5,934.5,934,934,108
20171101|2017-08-18 05:30,18,934,934,931,931,806
20171101|2017-08-18 06:00,18,931,932,931,931.75,400
20171101|2017-08-18 06:30,18,931.75,934,931.5,933,817
20171101|2017-08-18 07:00,18,932.75,934.75,931,933.25,860
20171101|2017-08-18 07:30,18,933.25,933.75,932.25,932.25,329
20171101|2017-08-18 08:30,18,932,936,929.5,935.5,12966
20171101|2017-08-18 09:00,18,935.75,936,932.75,934.25,7202
20171101|2017-08-18 09:30,18,934,934.5,931.75,933.5,4525
20171101|2017-08-18 10:00,18,933.25,935,932.5,934,3859
20171101|2017-08-18 10:30,18,934,936,933.25,935.5,2618
20171101|2017-08-18 11:00,18,935.25,938.25,935,937.75,6399
20171101|2017-08-18 11:30,18,938,939,936.25,936.75,6622
20171101|2017-08-18 12:00,18,936.75,937.75,936,937.5,4024
20171101|2017-08-18 12:30,18,937.5,937.5,936.25,936.75,2239
20171101|2017-08-18 13:00,18,936.75,938.5,936.75,938,6094
20171101|2017-08-20 19:00,21,935.25,935.75,931.5,935,5402
20171101|2017-08-20 19:30,21,935,935.75,934.25,934.5,825
20171101|2017-08-20 20:00,21,934.5,936.5,934,935.75,1508
20171101|2017-08-20 20:30,21,936,936.5,934.5,935.5,480
20171101|2017-08-20 21:00,21,935.5,935.75,935.25,935.25,144
20171101|2017-08-20 21:30,21,935.5,936.5,935.25,936,223
20171101|2017-08-20 22:00,21,936.25,936.5,934.5,934.5,251
20171101|2017-08-20 22:30,21,934.75,934.75,934,934.5,119
20171101|2017-08-20 23:00,21,934.5,934.75,934.5,934.75,43
20171101|2017-08-20 23:30,21,934.75,935,934.75,934.75,38
20171101|2017-08-21 00:00,21,934.75,934.75,934.25,934.25,45
20171101|2017-08-21 00:30,21,934.25,934.75,933.5,934,354
20171101|2017-08-21 01:00,21,933.75,934.5,933.5,934,366
20171101|2017-08-21 01:30,21,934,934.25,933.5,933.75,220
20171101|2017-08-21 02:00,21,933.75,933.75,933.25,933.25,238
20171101|2017-08-21 02:30,21,933,933.75,933,933.75,119
20171101|2017-08-21 03:00,21,933.75,933.75,932.75,932.75,503
20171101|2017-08-21 03:30,21,932.75,933,931.5,932.25,1219
20171101|2017-08-21 04:00,21,932,932.5,932,932.25,299
20171101|2017-08-21 04:30,21,932.5,933,932,932.25,232
20171101|2017-08-21 05:00,21,932.5,932.5,931.5,931.5,685
20171101|2017-08-21 05:30,21,931.5,932.5,931.25,932,308
20171101|2017-08-21 06:00,21,931.75,932,931,931.75,347
20171101|2017-08-21 06:30,21,931.75,932,931.25,931.5,357
20171101|2017-08-21 07:00,21,931.5,932.5,931.25,932.25,734
20171101|2017-08-21 07:30,21,932.5,933,932,933,321
20171101|2017-08-21 08:30,21,932.75,934.75,931.25,933.25,8354
20171101|2017-08-21 09:00,21,933,936.5,933,935.75,6303
20171101|2017-08-21 09:30,21,935.75,935.75,933.75,935,3183
20171101|2017-08-21 10:00,21,935,936.75,934,936.25,4322
20171101|2017-08-21 10:30,21,936.25,937.75,934.75,935.25,3565
20171101|2017-08-21 11:00,21,935.25,936.75,934.75,936,2040
20171101|2017-08-21 11:30,21,936.25,938.25,935,936.75,4366
20171101|2017-08-21 12:00,21,936.5,937.75,936,936.25,2814
20171101|2017-08-21 12:30,21,936.5,938,935,937.5,2833
20171101|2017-08-21 13:00,21,937.5,938.5,935,935.25,6516
20171101|2017-08-21 19:00,22,935,935.75,932.75,934.25,1945
20171101|2017-08-21 19:30,22,934.25,935.75,934.25,935.25,263
20171101|2017-08-21 20:00,22,935.5,935.75,931.5,932,2305
20171101|2017-08-21 20:30,22,931.75,934.5,931.25,934,1403
20171101|2017-08-21 21:00,22,934,935.5,933.75,935.25,776
20171101|2017-08-21 21:30,22,935.25,939.5,935,939.5,2694
20171101|2017-08-21 22:00,22,939.5,941,939,940.5,1859
20171101|2017-08-21 22:30,22,940.5,941.75,940.25,940.5,527
20171101|2017-08-21 23:00,22,940.75,940.75,939.25,940.25,317
20171101|2017-08-21 23:30,22,940.25,940.25,939,940,300
20171101|2017-08-22 00:00,22,940.25,941,940.25,941,106
20171101|2017-08-22 00:30,22,941,942.5,940.75,942.25,1930
20171101|2017-08-22 01:00,22,942,942.75,941.75,942.75,851
20171101|2017-08-22 01:30,22,942.75,942.75,941.5,942.75,594
20171101|2017-08-22 02:00,22,942.5,942.5,940.75,941,401
20171101|2017-08-22 02:30,22,941,941,938.5,939.75,394
20171101|2017-08-22 03:00,22,939.5,939.5,939,939,133
20171101|2017-08-22 03:30,22,939.25,940,939,939.75,372
20171101|2017-08-22 04:00,22,940,940,939,939.5,113
20171101|2017-08-22 04:30,22,939.5,939.5,937.75,938.5,678
20171101|2017-08-22 05:00,22,938.75,941,938.5,940.5,468
20171101|2017-08-22 05:30,22,940.5,940.5,939.75,940,189
20171101|2017-08-22 06:00,22,940,940,937.5,938.5,881
20171101|2017-08-22 06:30,22,938.5,939.75,938.25,939,296
20171101|2017-08-22 07:00,22,939,939.25,936.75,937,806
20171101|2017-08-22 07:30,22,937,938,936.5,937.5,551
20171101|2017-08-22 08:30,22,936.5,941,936.25,936.75,13211
20171101|2017-08-22 09:00,22,937,938.25,935,938,9179
20171101|2017-08-22 09:30,22,937.75,940.75,937.75,940.5,4840
20171101|2017-08-22 10:00,22,940.25,940.75,936.75,938.5,4573
20171101|2017-08-22 10:30,22,938.5,939.25,937.5,937.5,2078
20171101|2017-08-22 11:00,22,937.5,937.75,936.25,937.75,2726
20171101|2017-08-22 11:30,22,937.5,938.5,937.25,938.5,1356
20171101|2017-08-22 12:00,22,938.5,939.5,937.75,938.5,2603
20171101|2017-08-22 12:30,22,938.75,939.5,937.75,938.75,3130
20171101|2017-08-22 13:00,22,938.5,939,937.25,937.5,4021
20171101|2017-08-22 19:00,23,945,947,942.25,944.25,10130
20171101|2017-08-22 19:30,23,944,945.25,943.25,943.5,773
20171101|2017-08-22 20:00,23,943.5,945,942.75,945,965
20171101|2017-08-22 20:30,23,945,946,944.5,946,1013
20171101|2017-08-22 21:00,23,946,946,944.25,944.25,507
20171101|2017-08-22 21:30,23,944.5,944.5,943,943.75,583
20171101|2017-08-22 22:00,23,943.75,944.75,943.25,944.5,407
20171101|2017-08-22 22:30,23,944.5,944.75,944,944,101
20171101|2017-08-22 23:00,23,944,944,942.75,942.75,211
20171101|2017-08-22 23:30,23,943,944,942.75,944,292
20171101|2017-08-23 00:00,23,943.75,943.75,942.75,943.25,111
20171101|2017-08-23 00:30,23,943.25,945.5,943.25,945.5,594
20171101|2017-08-23 01:00,23,945.5,945.5,944.25,945,408
20171101|2017-08-23 01:30,23,945,945.75,944.75,945.75,690
20171101|2017-08-23 02:00,23,945.5,946,944.5,944.75,244
20171101|2017-08-23 02:30,23,944.75,946.25,944.25,944.5,701
20171101|2017-08-23 03:00,23,944.5,944.75,943,944.25,456
20171101|2017-08-23 03:30,23,944,944.25,943.25,943.5,279
20171101|2017-08-23 04:00,23,943.5,944,943.5,944,170
20171101|2017-08-23 04:30,23,943.75,944,943,943,245
20171101|2017-08-23 05:00,23,943,944,942,943.25,819
20171101|2017-08-23 05:30,23,943,943.25,942.25,943.25,321
20171101|2017-08-23 06:00,23,943.25,944,942.75,943.75,546
20171101|2017-08-23 06:30,23,944,945,943.75,945,636
20171101|2017-08-23 07:00,23,944.75,946.25,944.5,946.25,1491
20171101|2017-08-23 07:30,23,946,946.25,945,946,442
20171101|2017-08-23 08:30,23,944.75,945.75,936.5,938,17318
20171101|2017-08-23 09:00,23,938,939.25,934.25,934.75,9418
20171101|2017-08-23 09:30,23,934.75,935.5,933,933,8915
20171101|2017-08-23 10:00,23,933.25,935.25,932.75,934.25,5633
20171101|2017-08-23 10:30,23,934,938,933.75,937.5,3705
20171101|2017-08-23 11:00,23,937.25,938.5,937,938,3438
20171101|2017-08-23 11:30,23,938,938.25,936,937.75,4150
20171101|2017-08-23 12:00,23,937.5,938.25,936.75,937,2758
20171101|2017-08-23 12:30,23,937.25,937.5,936.25,937,3127
20171101|2017-08-23 13:00,23,937,938.5,937,938,5243
20171101|2017-08-23 19:00,24,937.25,937.75,936,937.25,1473
20171101|2017-08-23 19:30,24,937.25,937.5,936.75,937,413
20171101|2017-08-23 20:00,24,937,937,935.75,936.75,722
20171101|2017-08-23 20:30,24,936.75,937.25,936.5,936.75,310
20171101|2017-08-23 21:00,24,936.75,937.75,936.75,937.5,268
20171101|2017-08-23 21:30,24,937.5,941.5,937.5,941.5,1488
20171101|2017-08-23 22:00,24,941.25,941.25,939.75,941,1390
20171101|2017-08-23 22:30,24,941,941.5,940.75,941.5,221
20171101|2017-08-23 23:00,24,941.5,941.5,941,941,93
20171101|2017-08-23 23:30,24,941.25,941.25,940.75,941,132
20171101|2017-08-24 00:00,24,941,941.25,941,941.25,20
20171101|2017-08-24 00:30,24,941.25,942.5,941.25,942,824
20171101|2017-08-24 01:00,24,942,942,940.25,940.5,237
20171101|2017-08-24 01:30,24,940.75,941.5,940.75,941.25,162
20171101|2017-08-24 02:00,24,941.25,941.25,941,941,79
20171101|2017-08-24 02:30,24,941.25,941.5,941,941.5,141
20171101|2017-08-24 03:00,24,941.5,941.5,941,941.5,130
20171101|2017-08-24 03:30,24,941.5,941.75,941,941.25,201
20171101|2017-08-24 04:00,24,941.5,941.5,941,941,157
20171101|2017-08-24 04:30,24,941.25,941.25,940,941,393
20171101|2017-08-24 05:00,24,941,941.75,940.75,941.25,335
20171101|2017-08-24 05:30,24,941,941.75,941,941.75,256
20171101|2017-08-24 06:00,24,941.5,942.25,941.5,941.5,266
20171101|2017-08-24 06:30,24,941.75,942,941.5,941.75,387
20171101|2017-08-24 07:00,24,941.75,942.5,941.5,942.25,871
20171101|2017-08-24 07:30,24,942.25,942.75,942,942.25,1096
20171101|2017-08-24 08:30,24,942.25,944.5,940.25,942.25,14115
20171101|2017-08-24 09:00,24,942.5,945,942,944.5,6035
20171101|2017-08-24 09:30,24,944.5,945,943,944.5,4634
20171101|2017-08-24 10:00,24,944.75,946.5,943.75,944,8595
20171101|2017-08-24 10:30,24,944,947.75,943.25,946.75,8076
20171101|2017-08-24 11:00,24,946.75,947,944,944.75,4357
20171101|2017-08-24 11:30,24,944.5,945.25,943.75,944.5,2867
20171101|2017-08-24 12:00,24,944.75,946.75,944.5,946.25,3243
20171101|2017-08-24 12:30,24,946.25,947,945,946.5,3087
20171101|2017-08-24 13:00,24,946.25,947,945.25,946.5,6210
20171101|2017-08-24 19:00,25,945,946.25,944,944.75,1357
20171101|2017-08-24 19:30,25,944.5,945,944.25,944.25,338
20171101|2017-08-24 20:00,25,944.25,944.5,943.75,944,631
20171101|2017-08-24 20:30,25,944,945.25,943.75,945,308
20171101|2017-08-24 21:00,25,945,945.5,945,945,260
20171101|2017-08-24 21:30,25,944.75,945.25,944,944.75,419
20171101|2017-08-24 22:00,25,945,945,944.25,944.25,128
20171101|2017-08-24 22:30,25,944.5,944.75,944.25,944.5,67
20171101|2017-08-24 23:00,25,944.5,944.75,944.5,944.5,18
20171101|2017-08-24 23:30,25,944.5,944.75,944.5,944.75,76
20171101|2017-08-25 00:00,25,944.75,944.75,944.5,944.75,70
20171101|2017-08-25 00:30,25,944.75,945,944.5,944.5,252
20171101|2017-08-25 01:00,25,944.75,945.25,943.75,945,553
20171101|2017-08-25 01:30,25,944.75,946.25,944.75,945,519
20171101|2017-08-25 02:00,25,945.25,946.5,944.75,945.25,386
20171101|2017-08-25 02:30,25,945.25,945.25,943.5,944,561
20171101|2017-08-25 03:00,25,944,944.5,943.75,944,238
20171101|2017-08-25 03:30,25,944.25,944.75,943.5,943.5,438
20171101|2017-08-25 04:00,25,943.75,944.25,943.75,944,277
20171101|2017-08-25 04:30,25,944,944.75,944,944.75,138
20171101|2017-08-25 05:00,25,944.75,944.75,944.25,944.5,75
20171101|2017-08-25 05:30,25,944.5,944.75,944,944,129
20171101|2017-08-25 06:00,25,944.25,945,943.25,944.25,466
20171101|2017-08-25 06:30,25,944.5,945.5,944,945,406
20171101|2017-08-25 07:00,25,944.75,945,943.75,944.75,291
20171101|2017-08-25 07:30,25,944.75,945.5,944.25,945.25,455
20171101|2017-08-25 08:30,25,946.5,947,942.25,943,9650
20171101|2017-08-25 09:00,25,943.25,945.25,942.75,943.75,3830
20171101|2017-08-25 09:30,25,943.75,945.5,943.25,945.25,3053
20171101|2017-08-25 10:00,25,945.25,946,944.25,944.75,2664
20171101|2017-08-25 10:30,25,944.75,945,942.75,943.5,3253
20171101|2017-08-25 11:00,25,943.5,944,942.25,942.25,2550
20171101|2017-08-25 11:30,25,942.25,943.5,942.25,943.5,2581
20171101|2017-08-25 12:00,25,943.25,944.5,943,944.25,2097
20171101|2017-08-25 12:30,25,944.25,945,943,944.5,3465
20171101|2017-08-25 13:00,25,944.75,945.25,943.75,945,4407
20171101|2017-08-27 19:00,28,942.5,944.75,941.25,944.5,1814
20171101|2017-08-27 19:30,28,944.25,946,944.25,946,992
20171101|2017-08-27 20:00,28,945.75,950,945.75,950,3986
20171101|2017-08-27 20:30,28,950,950.5,949,949,1336
20171101|2017-08-27 21:00,28,949,949.25,948.75,949,238
20171101|2017-08-27 21:30,28,948.75,949,948.25,948.5,388
20171101|2017-08-27 22:00,28,948.75,949.5,947.25,949.5,438
20171101|2017-08-27 22:30,28,949.75,949.75,948.5,948.75,301
20171101|2017-08-27 23:00,28,948.75,949,948.25,948.75,140
20171101|2017-08-27 23:30,28,948.75,948.75,948.5,948.5,67
20171101|2017-08-28 00:00,28,948.75,948.75,947.75,948,149
20171101|2017-08-28 00:30,28,948,948.75,947.5,947.5,308
20171101|2017-08-28 01:00,28,947.75,948.25,947.5,947.5,145
20171101|2017-08-28 01:30,28,947.75,947.75,947.25,947.25,75
20171101|2017-08-28 02:00,28,947.5,947.75,947.25,947.25,191
20171101|2017-08-28 02:30,28,947.25,947.75,947.25,947.75,108
20171101|2017-08-28 03:00,28,947.75,947.75,946.25,946.25,328
20171101|2017-08-28 03:30,28,946.25,946.5,945,945,454
20171101|2017-08-28 04:00,28,945,945.5,944.5,944.5,289
20171101|2017-08-28 04:30,28,944.5,945,943.5,943.5,462
20171101|2017-08-28 05:00,28,943.5,944.25,943.5,944,210
20171101|2017-08-28 05:30,28,944,944,943,943.75,278
20171101|2017-08-28 06:00,28,943.75,946,943.5,945.25,446
20171101|2017-08-28 06:30,28,945.5,945.5,943,944.5,587
20171101|2017-08-28 07:00,28,944.5,947,944.25,946.75,884
20171101|2017-08-28 07:30,28,946.75,947.5,946,947.25,325
20171101|2017-08-28 08:30,28,946,946.5,941.5,942.25,9020
20171101|2017-08-28 09:00,28,942.25,943,939,939.5,7183
20171101|2017-08-28 09:30,28,939.5,940.5,938,939.5,6295
20171101|2017-08-28 10:00,28,939.75,941.25,939,940.5,3729
20171101|2017-08-28 10:30,28,940.5,946.25,940.25,946.25,6472
20171101|2017-08-28 11:00,28,946.25,947,945,945.5,3542
20171101|2017-08-28 11:30,28,945.5,945.5,943.5,944.75,2923
20171101|2017-08-28 12:00,28,944.75,945.5,943.25,943.25,1809
20171101|2017-08-28 12:30,28,943.25,943.75,942.25,942.25,3632
20171101|2017-08-28 13:00,28,942.5,942.5,940.75,942,4074
20171101|2017-08-28 19:00,29,940.25,942.5,940,941.75,1097
20171101|2017-08-28 19:30,29,941.75,941.75,939.75,940.75,281
20171101|2017-08-28 20:00,29,940.75,942.5,940.75,942.5,1115
20171101|2017-08-28 20:30,29,942.5,943.75,942.25,942.75,846
20171101|2017-08-28 21:00,29,942.75,943,942.25,942.25,217
20171101|2017-08-28 21:30,29,942.25,942.25,940.25,940.5,367
20171101|2017-08-28 22:00,29,940.25,942.25,939.75,940.25,906
20171101|2017-08-28 22:30,29,940.25,940.5,939.5,939.5,198
20171101|2017-08-28 23:00,29,939.5,940,939.5,939.75,168
20171101|2017-08-28 23:30,29,939.75,939.75,939.5,939.75,60
20171101|2017-08-29 00:00,29,939.75,940,939.75,939.75,22
20171101|2017-08-29 00:30,29,939.75,941.25,938.75,941,810
20171101|2017-08-29 01:00,29,941,941,940,940,433
20171101|2017-08-29 01:30,29,940,941.75,940,941.75,573
20171101|2017-08-29 02:00,29,941.75,942,940,940.5,586
20171101|2017-08-29 02:30,29,940.25,940.75,940,940,141
20171101|2017-08-29 03:00,29,940,940.75,940,940.25,138
20171101|2017-08-29 03:30,29,940.5,940.5,938.75,938.75,338
20171101|2017-08-29 04:00,29,938.5,939.25,938.5,938.75,308
20171101|2017-08-29 04:30,29,938.75,939,938,938,391
20171101|2017-08-29 05:00,29,938,938.25,936,937.5,1577
20171101|2017-08-29 05:30,29,937.5,937.5,934.75,935,1322
20171101|2017-08-29 06:00,29,935.25,935.75,934.75,935,443
20171101|2017-08-29 06:30,29,935,936,934.5,934.5,1167
20171101|2017-08-29 07:00,29,934.75,936.5,934.5,935.75,1185
20171101|2017-08-29 07:30,29,935.75,936,934.75,935,1155
20171101|2017-08-29 08:30,29,935.5,940,934.75,939.5,13321
20171101|2017-08-29 09:00,29,939.5,939.75,937.25,937.5,6687
20171101|2017-08-29 09:30,29,937.25,939.5,937.25,939.25,3795
20171101|2017-08-29 10:00,29,939.25,939.5,938,938.25,3135
20171101|2017-08-29 10:30,29,938.5,939.75,938.25,939,2751
20171101|2017-08-29 11:00,29,939.25,941.25,939,940.75,4701
20171101|2017-08-29 11:30,29,941,941.25,939.5,940.5,2299
20171101|2017-08-29 12:00,29,940.75,940.75,938.5,939.25,3368
20171101|2017-08-29 12:30,29,939.25,940.25,938.25,939.25,3624
20171101|2017-08-29 13:00,29,939.25,939.25,936.5,936.5,6326
20171101|2017-08-29 19:00,30,936.5,937.25,935.5,936.25,1138
20171101|2017-08-29 19:30,30,936.5,938,936,937.5,585
20171101|2017-08-29 20:00,30,937.75,939.25,937.5,939,956
20171101|2017-08-29 20:30,30,939,941,938.5,939.5,1439
20171101|2017-08-29 21:00,30,939.5,940.5,939.25,939.75,597
20171101|2017-08-29 21:30,30,939.75,940.25,939.5,940,699
20171101|2017-08-29 22:00,30,940,940.75,939.5,940,866
20171101|2017-08-29 22:30,30,940.25,940.25,939.25,939.25,137
20171101|2017-08-29 23:00,30,939.25,939.5,939,939.25,280
20171101|2017-08-29 23:30,30,939.25,939.5,939,939.25,62
20171101|2017-08-30 00:00,30,939.25,939.5,939,939,30
20171101|2017-08-30 00:30,30,939.25,940,938.75,940,506
20171101|2017-08-30 01:00,30,940,940,938.25,938.5,1124
20171101|2017-08-30 01:30,30,938.25,939.5,938.25,938.5,736
20171101|2017-08-30 02:00,30,938.5,939,938,939,177
20171101|2017-08-30 02:30,30,938.75,938.75,938,938,159
20171101|2017-08-30 03:00,30,938,938.25,938,938.25,49
20171101|2017-08-30 03:30,30,938.25,938.5,938,938.5,126
20171101|2017-08-30 04:00,30,938.5,938.75,938,938.25,203
20171101|2017-08-30 04:30,30,938.25,938.25,937.75,937.75,129
20171101|2017-08-30 05:00,30,938,938,937,937,250
20171101|2017-08-30 05:30,30,937,937.75,936.25,937.5,473
20171101|2017-08-30 06:00,30,937.75,938,937,937.25,159
20171101|2017-08-30 06:30,30,937.25,938.75,937.25,938,412
20171101|2017-08-30 07:00,30,938,938.25,937,937,384
20171101|2017-08-30 07:30,30,937,937.75,937,937.25,289
20171101|2017-08-30 08:30,30,937.5,937.5,932.5,934,13126
20171101|2017-08-30 09:00,30,934.25,934.5,932.25,933.25,5303
20171101|2017-08-30 09:30,30,933.25,934.75,932.25,933.5,4760
20171101|2017-08-30 10:00,30,933.5,934.25,932.25,932.75,4142
20171101|2017-08-30 10:30,30,932.75,933.5,931.5,932.25,3209
20171101|2017-08-30 11:00,30,932.5,934.5,932.5,934,4468
20171101|2017-08-30 11:30,30,934,935,933.5,934.75,2451
20171101|2017-08-30 12:00,30,934.5,935,933.75,934.25,1764
20171101|2017-08-30 12:30,30,934,934.5,932.5,933,3872
20171101|2017-08-30 13:00,30,933.25,933.75,932,932.5,5469
20171101|2017-08-30 19:00,31,932.5,934.5,932.25,933.75,1566
20171101|2017-08-30 19:30,31,933.5,934.25,933.25,934.25,315
20171101|2017-08-30 20:00,31,934.25,934.75,933.75,934.75,772
20171101|2017-08-30 20:30,31,934.75,934.75,934,934.25,299
20171101|2017-08-30 21:00,31,934,934.75,934,934,642
20171101|2017-08-30 21:30,31,934,936.5,934,935.75,1375
20171101|2017-08-30 22:00,31,936,937,936,936.75,496
20171101|2017-08-30 22:30,31,937,937,935.5,935.75,300
20171101|2017-08-30 23:00,31,935.5,936,935.5,936,167
20171101|2017-08-30 23:30,31,935.75,936,935.75,935.75,24
20171101|2017-08-31 00:00,31,935.75,936,935.75,936,78
20171101|2017-08-31 00:30,31,936,936.5,935.25,936.25,763
20171101|2017-08-31 01:00,31,936.25,936.5,935.75,936,387
20171101|2017-08-31 01:30,31,936,936.75,936,936.25,411
20171101|2017-08-31 02:00,31,936.25,936.25,934,934.25,411
20171101|2017-08-31 02:30,31,934.25,934.75,934.25,934.5,111
20171101|2017-08-31 03:00,31,934.5,935,934.25,935,268
20171101|2017-08-31 03:30,31,935,935,934,934.25,173
20171101|2017-08-31 04:00,31,934.5,934.75,933.75,933.75,178
20171101|2017-08-31 04:30,31,934,934.25,933,933.25,354
20171101|2017-08-31 05:00,31,933.25,933.5,933,933.25,123
20171101|2017-08-31 05:30,31,933.25,933.75,933.25,933.75,46
20171101|2017-08-31 06:00,31,933.5,933.75,933.5,933.75,102
20171101|2017-08-31 06:30,31,933.75,933.75,933,933.25,340
20171101|2017-08-31 07:00,31,933,934,932.5,933.75,592
20171101|2017-08-31 07:30,31,933.75,934,933.25,933.25,593
20171101|2017-08-31 08:30,31,933.5,945.75,933.5,944.75,21809
20171101|2017-08-31 09:00,31,945,946.5,943.25,945.25,10421
20171101|2017-08-31 09:30,31,945,945.5,941.25,941.75,7611
20171101|2017-08-31 10:00,31,942,943,940.5,942.5,4707
20171101|2017-08-31 10:30,31,942.5,945.75,942.25,945.25,4536
20171101|2017-08-31 11:00,31,945.25,945.5,943,943.75,5891
20171101|2017-08-31 11:30,31,943.75,945.5,943.5,944.25,2942
20171101|2017-08-31 12:00,31,944.25,947.5,944,947.25,4163
20171101|2017-08-31 12:30,31,947.25,948.25,945.75,946.5,4770
20171101|2017-08-31 13:00,31,946.75,948.75,943.75,946.25,10478
20171101|2017-08-31 19:00,1,945.25,948,945,946.75,1652
20171101|2017-08-31 19:30,1,946.5,948,946.25,946.75,486
20171101|2017-08-31 20:00,1,946.75,947,946,947,417
20171101|2017-08-31 20:30,1,947,947.5,946.25,947.5,441
20171101|2017-08-31 21:00,1,947.25,947.5,947,947.25,147
20171101|2017-08-31 21:30,1,947.25,948.25,947,947.75,596
20171101|2017-08-31 22:00,1,948,949.25,947.75,948,1141
20171101|2017-08-31 22:30,1,948,949.25,947.75,949.25,248
20171101|2017-08-31 23:00,1,949,949.25,948.5,948.75,181
20171101|2017-08-31 23:30,1,949,949.25,948.25,948.25,115
20171101|2017-09-01 00:00,1,948,948.5,948,948.5,96
20171101|2017-09-01 00:30,1,948.5,949.25,948.5,948.75,145
20171101|2017-09-01 01:00,1,948.5,949.5,948.5,949.25,656
20171101|2017-09-01 01:30,1,949,949,948,948,426
20171101|2017-09-01 02:00,1,948,949,947.5,949,255
20171101|2017-09-01 02:30,1,948.75,949.5,948.75,949.25,156
20171101|2017-09-01 03:00,1,949.25,949.75,949,949.75,324
20171101|2017-09-01 03:30,1,949.75,950,949.5,950,596
20171101|2017-09-01 04:00,1,949.75,950,949,949,402
20171101|2017-09-01 04:30,1,949,949,948.25,948.25,193
20171101|2017-09-01 05:00,1,948.25,948.75,948,948.5,168
20171101|2017-09-01 05:30,1,948.5,948.75,948,948,111
20171101|2017-09-01 06:00,1,948.25,949.75,948,948.5,473
20171101|2017-09-01 06:30,1,948.25,949.5,947.5,948.5,603
20171101|2017-09-01 07:00,1,948.75,950,948.75,949.25,591
20171101|2017-09-01 07:30,1,949.25,951.5,949.25,950.75,2719
20171101|2017-09-01 08:30,1,951,952,943,947.25,14988
20171101|2017-09-01 09:00,1,947.25,948,944.75,945.75,4929
20171101|2017-09-01 09:30,1,945.75,947.25,945.25,946.25,3498
20171101|2017-09-01 10:00,1,946.25,949,946.25,947.25,4657
20171101|2017-09-01 10:30,1,947.5,948.75,946.75,947.25,2714
20171101|2017-09-01 11:00,1,947.5,948.25,946,946.75,3236
20171101|2017-09-01 11:30,1,946.75,948,946.5,947.5,2415
20171101|2017-09-01 12:00,1,947.5,949.25,947.5,948,3163
20171101|2017-09-01 12:30,1,948,949.75,947.75,948.5,4089
20171101|2017-09-01 13:00,1,948.5,950.5,948.25,950.25,6994
20171101|2017-09-04 19:00,5,953.75,956.5,952.25,954.25,6861
20171101|2017-09-04 19:30,5,954.5,956,954.25,955.5,865
20171101|2017-09-04 20:00,5,955.75,956.75,952.75,953,3569
20171101|2017-09-04 20:30,5,953,954.5,952.75,954,1776
20171101|2017-09-04 21:00,5,954,955,953.75,954.75,910
20171101|2017-09-04 21:30,5,954.75,955.25,954,955,974
20171101|2017-09-04 22:00,5,955,955.75,954.5,955.75,518
20171101|2017-09-04 22:30,5,955.75,956,955.25,955.75,248
20171101|2017-09-04 23:00,5,955.75,955.75,955.5,955.5,60
20171101|2017-09-04 23:30,5,955.75,955.75,955.5,955.75,67
20171101|2017-09-05 00:00,5,955.5,955.75,955.5,955.75,48
20171101|2017-09-05 00:30,5,955.75,956.75,955.75,956.5,677
20171101|2017-09-05 01:00,5,956.5,956.75,956.25,956.75,557
20171101|2017-09-05 01:30,5,956.5,957.5,956.25,957.5,742
20171101|2017-09-05 02:00,5,957.5,957.75,956.5,956.5,254
20171101|2017-09-05 02:30,5,956.5,956.75,955.25,955.5,698
20171101|2017-09-05 03:00,5,955.75,957,955.75,956.5,254
20171101|2017-09-05 03:30,5,956.5,957.75,956.25,957,427
20171101|2017-09-05 04:00,5,957.25,957.5,956.75,957.25,261
20171101|2017-09-05 04:30,5,957.5,958.5,957.5,957.75,714
20171101|2017-09-05 05:00,5,958,960,958,959.75,1968
20171101|2017-09-05 05:30,5,959.75,962.25,959.5,960.75,1948
20171101|2017-09-05 06:00,5,960.75,962,960.25,960.5,708
20171101|2017-09-05 06:30,5,960.5,960.75,959.5,959.75,854
20171101|2017-09-05 07:00,5,959.75,960.75,958.75,959,1317
20171101|2017-09-05 07:30,5,958.75,959.75,958.5,959.25,485
20171101|2017-09-05 08:30,5,959.5,963.5,958.5,960,15063
20171101|2017-09-05 09:00,5,960.25,965.5,960,964.75,13350
20171101|2017-09-05 09:30,5,964.75,967.5,964,967,11333
20171101|2017-09-05 10:00,5,967,968.5,965,967.75,11165
20171101|2017-09-05 10:30,5,967.75,973.5,967.75,971.75,14071
20171101|2017-09-05 11:00,5,971.75,972.25,966,969,11451
20171101|2017-09-05 11:30,5,969,970.75,968,968.25,4006
20171101|2017-09-05 12:00,5,968.25,968.5,962,965.25,10038
20171101|2017-09-05 12:30,5,965.25,968.25,965,967.25,5736
20171101|2017-09-05 13:00,5,967.5,969.25,965.5,968.75,9692
20171101|2017-09-05 19:00,6,967,969.25,967,968.75,1442
20171101|2017-09-05 19:30,6,969,969,967,967.25,529
20171101|2017-09-05 20:00,6,967,968.75,966.5,968.25,1603
20171101|2017-09-05 20:30,6,968.25,968.5,966,966,1051
20171101|2017-09-05 21:00,6,966,966.75,965.5,966,370
20171101|2017-09-05 21:30,6,966,967.5,966,966.5,690
20171101|2017-09-05 22:00,6,966.5,967,965.75,967,281
20171101|2017-09-05 22:30,6,967.25,967.25,966.5,966.75,39
20171101|2017-09-05 23:00,6,966.75,966.75,966.5,966.5,17
20171101|2017-09-05 23:30,6,966.75,966.75,966.25,966.5,66
20171101|2017-09-06 00:00,6,966.5,966.75,966.25,966.75,50
20171101|2017-09-06 00:30,6,966.75,968.75,966.75,967.75,505
20171101|2017-09-06 01:00,6,967.75,969.25,967.5,969,690
20171101|2017-09-06 01:30,6,969,969,966.75,967.25,440
20171101|2017-09-06 02:00,6,967,969.25,967,967.75,314
20171101|2017-09-06 02:30,6,968,968,967.5,967.5,50
20171101|2017-09-06 03:00,6,967.5,967.5,966.25,966.25,199
20171101|2017-09-06 03:30,6,966.25,966.75,966,966.25,280
20171101|2017-09-06 04:00,6,966,967.25,965.75,965.75,396
20171101|2017-09-06 04:30,6,966,966.75,965.25,965.25,243
20171101|2017-09-06 05:00,6,965.25,966,964.75,965.75,329
20171101|2017-09-06 05:30,6,965.75,968,965.75,967.75,362
20171101|2017-09-06 06:00,6,967.5,967.5,965,965.25,293
20171101|2017-09-06 06:30,6,965.5,967.75,965,967.75,820
20171101|2017-09-06 07:00,6,967.5,968.75,966.25,968.25,844
20171101|2017-09-06 07:30,6,968,968.5,968,968,474
20171101|2017-09-06 08:30,6,968,971.75,966.5,971.75,13592
20171101|2017-09-06 09:00,6,972,975.5,970.5,974.5,13112
20171101|2017-09-06 09:30,6,974.5,976,973,974.75,10269
20171101|2017-09-06 10:00,6,974.75,976.5,973.25,975.75,7032
20171101|2017-09-06 10:30,6,976,976.75,973,975,6180
20171101|2017-09-06 11:00,6,975,975.25,971.75,972.25,4843
20171101|2017-09-06 11:30,6,972.25,972.5,968.75,970,5981
20171101|2017-09-06 12:00,6,970,973,969.75,972.75,4449
20171101|2017-09-06 12:30,6,972.5,972.75,969.5,971.5,5765
20171101|2017-09-06 13:00,6,971.5,973,970.25,971.25,5807
20171101|2017-09-06 19:00,7,971,973,970.5,972.5,904
20171101|2017-09-06 19:30,7,972.25,972.75,970.75,971.5,323
20171101|2017-09-06 20:00,7,971.5,972.25,969.25,969.5,736
20171101|2017-09-06 20:30,7,969.5,971.25,969.25,970,590
20171101|2017-09-06 21:00,7,970,971,969.75,970.25,234
20171101|2017-09-06 21:30,7,970,970.25,969.25,969.75,498
20171101|2017-09-06 22:00,7,970,970.5,970,970.25,341
20171101|2017-09-06 22:30,7,970.25,970.75,970.25,970.5,57
20171101|2017-09-06 23:00,7,970.5,971.25,970.5,971,117
20171101|2017-09-06 23:30,7,970.75,970.75,970.5,970.5,11
20171101|2017-09-07 00:00,7,970.5,970.5,970.5,970.5,21
20171101|2017-09-07 00:30,7,970.5,971,970.25,970.75,187
20171101|2017-09-07 01:00,7,970.75,973.25,970.75,972,962
20171101|2017-09-07 01:30,7,972,973.5,971.75,973.25,1003
20171101|2017-09-07 02:00,7,973,973,972.5,972.75,196
20171101|2017-09-07 02:30,7,972.75,973.25,972.25,973,287
20171101|2017-09-07 03:00,7,973.25,974,973,973.25,350
20171101|2017-09-07 03:30,7,973.5,975,973,975,735
20171101|2017-09-07 04:00,7,974.75,975.25,974.25,975,441
20171101|2017-09-07 04:30,7,975,975.75,974,974.25,483
20171101|2017-09-07 05:00,7,974.25,975,974,975,262
20171101|2017-09-07 05:30,7,974.75,976.25,974.75,975.75,529
20171101|2017-09-07 06:00,7,976,977.5,976,976.25,702
20171101|2017-09-07 06:30,7,976.25,977.25,975.25,975.5,904
20171101|2017-09-07 07:00,7,975.25,975.5,971.75,972.75,1892
20171101|2017-09-07 07:30,7,972.75,974.75,972.25,974.75,496
20171101|2017-09-07 08:30,7,974.75,976.5,965.75,972.75,20376
20171101|2017-09-07 09:00,7,972.5,973.75,969.5,970.25,7323
20171101|2017-09-07 09:30,7,970.5,972.75,969,972.25,6770
20171101|2017-09-07 10:00,7,972.5,973.5,970.5,971.25,4656
20171101|2017-09-07 10:30,7,971.25,972.5,970,971.5,3041
20171101|2017-09-07 11:00,7,971.25,974,971,974,4164
20171101|2017-09-07 11:30,7,973.75,974.5,971.5,972,2766
20171101|2017-09-07 12:00,7,972,973,971.5,972.5,1925
20171101|2017-09-07 12:30,7,972.5,972.75,970.5,970.5,3315
20171101|2017-09-07 13:00,7,970.75,971.25,968.25,969,6420
20171101|2017-09-07 19:00,8,968,970,967.5,969.75,983
20171101|2017-09-07 19:30,8,970,971.5,969.25,971.5,403
20171101|2017-09-07 20:00,8,971.5,972.75,971,972,982
20171101|2017-09-07 20:30,8,972,973,972,972.75,659
20171101|2017-09-07 21:00,8,973,973.5,972.5,973.5,462
20171101|2017-09-07 21:30,8,973.25,976.75,973,975.75,3373
20171101|2017-09-07 22:00,8,975.5,976,973.5,973.75,980
20171101|2017-09-07 22:30,8,973.5,975.25,973.5,975,418
20171101|2017-09-07 23:00,8,975.25,975.5,974.5,975.25,298
20171101|2017-09-07 23:30,8,975.75,975.75,974.75,975,441
20171101|2017-09-08 00:00,8,975.25,976.25,975.25,976,259
20171101|2017-09-08 00:30,8,976,976,972,973.5,789
20171101|2017-09-08 01:00,8,973.25,973.25,971,971.5,1537
20171101|2017-09-08 01:30,8,971.25,972.5,971.25,971.25,470
20171101|2017-09-08 02:00,8,971.25,971.5,971,971.25,194
20171101|2017-09-08 02:30,8,971.25,972.75,971.25,972.75,125
20171101|2017-09-08 03:00,8,972.75,972.75,970.75,971.75,391
20171101|2017-09-08 03:30,8,971.75,972.5,971.25,971.25,133
20171101|2017-09-08 04:00,8,971.5,972,971.25,971.75,154
20171101|2017-09-08 04:30,8,971.75,972.75,970.5,970.5,248
20171101|2017-09-08 05:00,8,970.5,972,969.75,971.75,676
20171101|2017-09-08 05:30,8,972,972,970.5,970.5,160
20171101|2017-09-08 06:00,8,970.75,972,970.75,971.75,205
20171101|2017-09-08 06:30,8,971.75,972.25,971.5,972.25,346
20171101|2017-09-08 07:00,8,972.25,973,970.5,971.25,1214
20171101|2017-09-08 07:30,8,971.25,971.75,970.25,970.5,603
20171101|2017-09-08 08:30,8,972,973.5,970.25,972,9976
20171101|2017-09-08 09:00,8,972.25,973,969.75,970,4368
20171101|2017-09-08 09:30,8,970,972,969.25,970,6575
20171101|2017-09-08 10:00,8,970,970.25,963.25,963.75,10041
20171101|2017-09-08 10:30,8,963.5,966.5,963.25,965.5,5594
20171101|2017-09-08 11:00,8,965.25,966.75,964.5,964.75,2707
20171101|2017-09-08 11:30,8,964.75,966.5,964.25,965.75,3949
20171101|2017-09-08 12:00,8,965.5,968,965,967.5,3845
20171101|2017-09-08 12:30,8,967.75,967.75,964.5,964.5,2921
20171101|2017-09-08 13:00,8,964.25,964.75,961.5,961.5,9298
20171101|2017-09-10 19:00,11,964,965.25,963.5,965.25,1684
20171101|2017-09-10 19:30,11,965.25,965.25,963,963.25,148
20171101|2017-09-10 20:00,11,963.25,964.75,961.75,963.75,1386
20171101|2017-09-10 20:30,11,963.75,964.5,963,963.5,570
20171101|2017-09-10 21:00,11,963.75,966,963.5,965.75,752
20171101|2017-09-10 21:30,11,965.5,967,965.5,966.25,1138
20171101|2017-09-10 22:00,11,966.5,966.5,965.5,965.75,780
20171101|2017-09-10 22:30,11,966,966.25,965.75,966,115
20171101|2017-09-10 23:00,11,966.25,966.5,965.75,965.75,57
20171101|2017-09-10 23:30,11,966,966,965.25,965.5,106
20171101|2017-09-11 00:00,11,965.75,966,965.25,966,60
20171101|2017-09-11 00:30,11,966,968.5,965.75,968,1772
20171101|2017-09-11 01:00,11,967.75,968,966.5,966.75,317
20171101|2017-09-11 01:30,11,967,967.25,966,966.25,443
20171101|2017-09-11 02:00,11,966.25,966.5,965.25,965.5,568
20171101|2017-09-11 02:30,11,965.75,966,964.75,964.75,346
20171101|2017-09-11 03:00,11,965,965.25,964,964.25,292
20171101|2017-09-11 03:30,11,964.25,964.5,964,964.5,333
20171101|2017-09-11 04:00,11,964.5,964.5,963.75,964.25,303
20171101|2017-09-11 04:30,11,964.25,964.75,964,964.25,513
20171101|2017-09-11 05:00,11,964.5,964.5,963,963.5,391
20171101|2017-09-11 05:30,11,963.5,964,963.5,963.75,143
20171101|2017-09-11 06:00,11,963.75,964.25,963,964.25,348
20171101|2017-09-11 06:30,11,964.25,964.75,963.5,964,414
20171101|2017-09-11 07:00,11,964,964.5,963,963.25,936
20171101|2017-09-11 07:30,11,963,963.75,963,963.5,330
20171101|2017-09-11 08:30,11,964,966.75,961.5,964.5,13893
20171101|2017-09-11 09:00,11,964.5,965.25,962.25,962.25,5488
20171101|2017-09-11 09:30,11,962.5,964,956.75,958.25,11063
20171101|2017-09-11 10:00,11,958.25,960.25,957,959.5,5406
20171101|2017-09-11 10:30,11,959.5,959.5,957.25,957.5,3600
20171101|2017-09-11 11:00,11,957.75,960.5,957.75,960,4324
20171101|2017-09-11 11:30,11,960,961.25,959.25,960,3231
20171101|2017-09-11 12:00,11,960,960.25,958.25,958.75,2167
20171101|2017-09-11 12:30,11,959,960,958,959.75,2198
20171101|2017-09-11 13:00,11,959.75,962,959.25,961.25,5632
20171101|2017-09-11 19:00,12,960.75,961,959.25,959.25,1002
20171101|2017-09-11 19:30,12,959.25,961.25,959,960,524
20171101|2017-09-11 20:00,12,960,960.75,959.25,959.5,657
20171101|2017-09-11 20:30,12,959.5,959.5,957.5,957.75,685
20171101|2017-09-11 21:00,12,958,958.5,957.5,958.25,268
20171101|2017-09-11 21:30,12,958.25,959,957.5,958.25,427
20171101|2017-09-11 22:00,12,958,958.75,957.5,958.25,780
20171101|2017-09-11 22:30,12,958.5,959.25,958.5,958.75,219
20171101|2017-09-11 23:00,12,958.75,958.75,958.25,958.25,63
20171101|2017-09-11 23:30,12,958.25,958.75,958.25,958.5,28
20171101|2017-09-12 00:00,12,958.5,958.5,958.5,958.5,19
20171101|2017-09-12 00:30,12,958.5,958.75,957.75,958.75,303
20171101|2017-09-12 01:00,12,958.5,958.75,957.75,958.5,479
20171101|2017-09-12 01:30,12,958.5,959.75,958.5,959.5,407
20171101|2017-09-12 02:00,12,959.25,959.5,957.75,958.25,305
20171101|2017-09-12 02:30,12,958.5,958.5,958,958.25,196
20171101|2017-09-12 03:00,12,958.25,958.25,957.25,957.5,152
20171101|2017-09-12 03:30,12,957.5,957.75,957,957.25,571
20171101|2017-09-12 04:00,12,957,957.75,957,957.5,594
20171101|2017-09-12 04:30,12,957.5,958.5,957.5,958.25,157
20171101|2017-09-12 05:00,12,958,958.25,957.25,957.5,188
20171101|2017-09-12 05:30,12,957.5,957.75,957.25,957.75,107
20171101|2017-09-12 06:00,12,957.75,958.5,957.75,958.25,224
20171101|2017-09-12 06:30,12,958.5,960.75,958.5,960,1029
20171101|2017-09-12 07:00,12,959.75,960.5,959,959.25,517
20171101|2017-09-12 07:30,12,959.5,960,959,959.25,301
20171101|2017-09-12 08:30,12,959.5,962.5,958.25,962,9492
20171101|2017-09-12 09:00,12,962.25,965.5,961.5,961.75,7975
20171101|2017-09-12 09:30,12,961.75,961.75,958.25,958.5,5951
20171101|2017-09-12 10:00,12,958.5,961.75,958.5,961.5,5784
20171101|2017-09-12 10:30,12,961.5,961.5,957.5,957.75,5402
20171101|2017-09-12 11:00,12,958,958.25,937.5,943.25,44861
20171101|2017-09-12 11:30,12,943.25,946.5,942.25,945.75,13336
20171101|2017-09-12 12:00,12,945.75,948.5,945.25,946.25,10057
20171101|2017-09-12 12:30,12,946.25,947.5,944.75,945.25,8564
20171101|2017-09-12 13:00,12,945.25,951.75,945.25,950.5,11013
20171101|2017-09-12 19:00,13,950,951,946.75,950.5,2561
20171101|2017-09-12 19:30,13,950.25,952.5,950.25,952.5,845
20171101|2017-09-12 20:00,13,952.5,959.25,952.25,956.5,5965
20171101|2017-09-12 20:30,13,956.5,957.5,954.25,956,1716
20171101|2017-09-12 21:00,13,956,956.5,954,954.25,1134
20171101|2017-09-12 21:30,13,954.25,954.75,952,952.75,1756
20171101|2017-09-12 22:00,13,952.75,953.25,951.25,951.75,579
20171101|2017-09-12 22:30,13,951.75,953.25,951.5,953,365
20171101|2017-09-12 23:00,13,953,953.25,952.75,952.75,105
20171101|2017-09-12 23:30,13,952.75,953,952.25,952.5,43
20171101|2017-09-13 00:00,13,952.25,953,952.25,952.75,218
20171101|2017-09-13 00:30,13,952.75,954,952,953.25,1230
20171101|2017-09-13 01:00,13,953,953.75,952,953,466
20171101|2017-09-13 01:30,13,953,953.25,952,952.5,747
20171101|2017-09-13 02:00,13,952.25,952.5,951.75,952,130
20171101|2017-09-13 02:30,13,952,954,952,954,214
20171101|2017-09-13 03:00,13,953.75,954.5,953.25,953.25,201
20171101|2017-09-13 03:30,13,953.25,953.75,952.75,953,205
20171101|2017-09-13 04:00,13,952.75,954,952.75,953.75,270
20171101|2017-09-13 04:30,13,953.5,955,953.5,954.5,492
20171101|2017-09-13 05:00,13,954.5,955,953.5,954.75,554
20171101|2017-09-13 05:30,13,954.75,955,954,954,289
20171101|2017-09-13 06:00,13,954,956.5,954,956.25,691
20171101|2017-09-13 06:30,13,956,957.25,954.5,955,773
20171101|2017-09-13 07:00,13,955,955,954,954.5,848
20171101|2017-09-13 07:30,13,954.25,955.5,954,954.75,494
20171101|2017-09-13 08:30,13,955,959.5,952.75,958.75,14787
20171101|2017-09-13 09:00,13,958.5,959.5,957,959,9761
20171101|2017-09-13 09:30,13,959,959.75,956.75,958.25,8206
20171101|2017-09-13 10:00,13,958.25,959,957,957.25,5268
20171101|2017-09-13 10:30,13,957.25,957.5,955.75,956.75,4507
20171101|2017-09-13 11:00,13,957,958.75,957,958,3322
20171101|2017-09-13 11:30,13,958,958,957,957.25,2483
20171101|2017-09-13 12:00,13,957.25,958.5,956.25,958,2852
20171101|2017-09-13 12:30,13,958,959.5,957.25,959.25,3822
20171101|2017-09-13 13:00,13,959.5,963.25,959.25,961.75,12842
20171101|2017-09-13 19:00,14,961,962.75,960.25,962.5,1285
20171101|2017-09-13 19:30,14,962.5,963.75,962.25,962.5,585
20171101|2017-09-13 20:00,14,962.5,965.5,962.5,963.25,1472
20171101|2017-09-13 20:30,14,963.25,964.5,962.75,963,345
20171101|2017-09-13 21:00,14,963,965.25,962.75,964.5,571
20171101|2017-09-13 21:30,14,964.75,965,963.75,964,264
20171101|2017-09-13 22:00,14,963.75,965.25,963.25,964.75,633
20171101|2017-09-13 22:30,14,964.75,964.75,964,964.25,124
20171101|2017-09-13 23:00,14,964.25,964.75,964.25,964.75,34
20171101|2017-09-13 23:30,14,964.75,965,964.25,964.75,53
20171101|2017-09-14 00:00,14,965,965,964.5,964.5,124
20171101|2017-09-14 00:30,14,964.25,964.5,964,964.5,195
20171101|2017-09-14 01:00,14,964.25,964.75,964,964.25,485
20171101|2017-09-14 01:30,14,964.25,964.75,963.25,964,399
20171101|2017-09-14 02:00,14,964,964.25,963.25,964.25,289
20171101|2017-09-14 02:30,14,964.25,965,964,964.5,152
20171101|2017-09-14 03:00,14,964.5,964.5,963.25,963.5,161
20171101|2017-09-14 03:30,14,963.75,964.75,963.5,964.75,120
20171101|2017-09-14 04:00,14,964.5,964.5,964,964,105
20171101|2017-09-14 04:30,14,964,964.5,963.5,963.5,335
20171101|2017-09-14 05:00,14,963.5,964.75,963.5,964.25,397
20171101|2017-09-14 05:30,14,964.5,966,964.25,965.5,607
20171101|2017-09-14 06:00,14,965.75,967.5,965.5,966.25,1449
20171101|2017-09-14 06:30,14,966.5,966.75,965.5,966,590
20171101|2017-09-14 07:00,14,965.75,966.25,965,965.75,730
20171101|2017-09-14 07:30,14,965.5,967,965,966,978
20171101|2017-09-14 08:30,14,966.75,975.75,966.5,974.25,24256
20171101|2017-09-14 09:00,14,974.5,975,972.75,973.75,10952
20171101|2017-09-14 09:30,14,974,974.75,972.25,973.75,7096
20171101|2017-09-14 10:00,14,974,977.25,973.75,977,12976
20171101|2017-09-14 10:30,14,977,978.25,975,976.25,10338
20171101|2017-09-14 11:00,14,976.25,977,975,976.25,4427
20171101|2017-09-14 11:30,14,976.5,977,975.25,976.75,5260
20171101|2017-09-14 12:00,14,976.5,977,975.5,975.5,4302
20171101|2017-09-14 12:30,14,975.5,976.5,974.25,975.5,5900
20171101|2017-09-14 13:00,14,975.5,976.75,975,976.5,10522
20171101|2017-09-14 19:00,15,975.5,977.5,975.25,977.25,2190
20171101|2017-09-14 19:30,15,977.25,977.25,975.25,976.25,685
20171101|2017-09-14 20:00,15,976.25,976.5,973.75,974.5,1779
20171101|2017-09-14 20:30,15,974.75,975,973.75,974,633
20171101|2017-09-14 21:00,15,974,975.25,974,975.25,273
20171101|2017-09-14 21:30,15,975.25,975.5,973.75,975,335
20171101|2017-09-14 22:00,15,975,975.75,974.75,975.5,256
20171101|2017-09-14 22:30,15,975.25,976,975.25,975.5,133
20171101|2017-09-14 23:00,15,975.5,975.5,975.25,975.5,49
20171101|2017-09-14 23:30,15,975.5,975.5,975,975.5,56
20171101|2017-09-15 00:00,15,975.25,975.5,975.25,975.25,64
20171101|2017-09-15 00:30,15,975.25,976.75,975,976,711
20171101|2017-09-15 01:00,15,976.25,976.75,976,976,458
20171101|2017-09-15 01:30,15,976,976,975,975.5,618
20171101|2017-09-15 02:00,15,975.75,975.75,973.75,974.25,627
20171101|2017-09-15 02:30,15,974.25,975,974.25,974.75,136
20171101|2017-09-15 03:00,15,974.75,975,974.25,974.75,190
20171101|2017-09-15 03:30,15,974.5,976,974.5,976,578
20171101|2017-09-15 04:00,15,975.75,976,975,975,192
20171101|2017-09-15 04:30,15,975,975.25,974.5,974.75,83
20171101|2017-09-15 05:00,15,974.75,974.75,973.5,974,548
20171101|2017-09-15 05:30,15,974,974,972.25,972.5,557
20171101|2017-09-15 06:00,15,972.5,972.75,972.25,972.5,335
20171101|2017-09-15 06:30,15,972.25,972.5,971,971.75,964
20171101|2017-09-15 07:00,15,972,973,971.25,971.5,834
20171101|2017-09-15 07:30,15,971.75,973,971.75,973,273
20171101|2017-09-15 08:30,15,973.75,977.75,972.25,973,12828
20171101|2017-09-15 09:00,15,973,974.75,972,972.75,7021
20171101|2017-09-15 09:30,15,972.75,972.75,967.25,969,12487
20171101|2017-09-15 10:00,15,969.25,970,967.25,969,5312
20171101|2017-09-15 10:30,15,969,971,968.75,970.75,3264
20171101|2017-09-15 11:00,15,970.75,974.25,970.75,972,9537
20171101|2017-09-15 11:30,15,972.25,972.75,969.75,970.25,5037
20171101|2017-09-15 12:00,15,970.25,972,969.5,970,5138
20171101|2017-09-15 12:30,15,970,970.25,968.25,970.25,3570
20171101|2017-09-15 13:00,15,970,970.25,967.5,968.5,8013
20171101|2017-09-17 19:00,18,966.25,972.5,966,971.75,3366
20171101|2017-09-17 19:30,18,971.75,972.25,971,971,405
20171101|2017-09-17 20:00,18,971,974.25,971,974.25,1578
20171101|2017-09-17 20:30,18,974.25,974.75,973.5,973.75,750
20171101|2017-09-17 21:00,18,973.75,974.5,973.5,973.5,373
20171101|2017-09-17 21:30,18,973.5,973.75,972.5,973,678
20171101|2017-09-17 22:00,18,973.25,974,973,973.25,385
20171101|2017-09-17 22:30,18,973.5,973.5,973,973,63
20171101|2017-09-17 23:00,18,973,973,972.75,973,21
20171101|2017-09-17 23:30,18,973,973.25,972.25,972.5,97
20171101|2017-09-18 00:00,18,972.75,973,972.25,972.5,119
20171101|2017-09-18 00:30,18,972.75,974,972.75,973.25,1085
20171101|2017-09-18 01:00,18,973.5,973.75,973.25,973.5,174
20171101|2017-09-18 01:30,18,973.5,974,972.5,973.5,574
20171101|2017-09-18 02:00,18,973.25,973.25,971.75,972.75,289
20171101|2017-09-18 02:30,18,972.75,973.25,972.75,973,92
20171101|2017-09-18 03:00,18,973,973.25,972.5,973.25,142
20171101|2017-09-18 03:30,18,973.5,973.5,973,973.25,168
20171101|2017-09-18 04:00,18,973.5,973.5,972.75,973,154
20171101|2017-09-18 04:30,18,972.75,973,972,972,178
20171101|2017-09-18 05:00,18,972,972,971.25,972,148
20171101|2017-09-18 05:30,18,971.75,971.75,971.25,971.75,133
20171101|2017-09-18 06:00,18,972,972,970.5,971,355
20171101|2017-09-18 06:30,18,970.75,971.5,969,969,514
20171101|2017-09-18 07:00,18,969.25,969.25,967.75,968.25,1404
20171101|2017-09-18 07:30,18,968.5,968.5,968,968.25,314
20171101|2017-09-18 08:30,18,968.5,974.75,968.5,974.5,14023
20171101|2017-09-18 09:00,18,974.25,975.5,973,975,9009
20171101|2017-09-18 09:30,18,975,976.5,973.75,975.5,6187
20171101|2017-09-18 10:00,18,975.5,976.5,972.5,975,8223
20171101|2017-09-18 10:30,18,974.75,975,973.5,973.75,2790
20171101|2017-09-18 11:00,18,973.75,975.75,972.75,973.75,4289
20171101|2017-09-18 11:30,18,973.75,974,971,972,3917
20171101|2017-09-18 12:00,18,972.25,972.25,968,969.25,5682
20171101|2017-09-18 12:30,18,969.25,969.75,968.25,968.5,4013
20171101|2017-09-18 13:00,18,968.75,969.5,967.25,968,6953
20171101|2017-09-18 19:00,19,968.5,970.75,968,969,1529
20171101|2017-09-18 19:30,19,969,969.5,968.25,969.25,267
20171101|2017-09-18 20:00,19,969,971.75,968.75,971,1830
20171101|2017-09-18 20:30,19,971.25,971.5,969.75,970.5,1234
20171101|2017-09-18 21:00,19,970.5,970.75,968.75,969.25,401
20171101|2017-09-18 21:30,19,969.25,969.75,968,968,469
20171101|2017-09-18 22:00,19,968,969,967.75,968.75,640
20171101|2017-09-18 22:30,19,968.75,969.5,968.75,968.75,139
20171101|2017-09-18 23:00,19,968.75,969,968.5,968.75,39
20171101|2017-09-18 23:30,19,968.75,968.75,968.5,968.5,40
20171101|2017-09-19 00:00,19,968.75,969.25,968.5,969,39
20171101|2017-09-19 00:30,19,969,969,968.5,968.75,114
20171101|2017-09-19 01:00,19,968.5,968.5,967.75,967.75,254
20171101|2017-09-19 01:30,19,967.75,968.75,967.25,967.5,539
20171101|2017-09-19 02:00,19,967.75,968,966.75,966.75,279
20171101|2017-09-19 02:30,19,966.75,967.75,966.75,967,282
20171101|2017-09-19 03:00,19,967,968.5,966.25,968.5,445
20171101|2017-09-19 03:30,19,968.25,969,968.25,969,163
20171101|2017-09-19 04:00,19,968.75,969,968.25,968.5,200
20171101|2017-09-19 04:30,19,968.75,969.25,967.5,967.5,123
20171101|2017-09-19 05:00,19,967.75,967.75,967,967.5,130
20171101|2017-09-19 05:30,19,967.5,968.5,967,967.75,242
20171101|2017-09-19 06:00,19,967.75,968.25,967.5,967.75,121
20171101|2017-09-19 06:30,19,967.75,967.75,966.75,967,395
20171101|2017-09-19 07:00,19,967,967.75,965.75,967.25,1162
20171101|2017-09-19 07:30,19,967.25,967.5,967,967.5,272
20171101|2017-09-19 08:30,19,967,967.5,962,962.5,16006
20171101|2017-09-19 09:00,19,962.5,964.25,960.75,962.5,11606
20171101|2017-09-19 09:30,19,962.5,963,960.25,961.5,7481
20171101|2017-09-19 10:00,19,961.25,961.75,959.75,961.5,7440
20171101|2017-09-19 10:30,19,961.75,961.75,958.5,960.5,9755
20171101|2017-09-19 11:00,19,960.5,964,960.25,964,5527
20171101|2017-09-19 11:30,19,963.75,964,962.25,963.5,4048
20171101|2017-09-19 12:00,19,963.25,964,962.25,962.75,3400
20171101|2017-09-19 12:30,19,962.75,965.25,962.5,964,5435
20171101|2017-09-19 13:00,19,964,967.75,963.25,966.75,10451
20171101|2017-09-19 19:00,20,966,968,965.25,967.25,1271
20171101|2017-09-19 19:30,20,967.25,967.75,966.25,966.25,250
20171101|2017-09-19 20:00,20,966.25,967,964.75,966.25,761
20171101|2017-09-19 20:30,20,966.25,967.75,965.75,967.75,516
20171101|2017-09-19 21:00,20,967.75,969.25,967.75,968.25,781
20171101|2017-09-19 21:30,20,968,968.25,967.5,968,245
20171101|2017-09-19 22:00,20,968,968,967.25,967.5,185
20171101|2017-09-19 22:30,20,967.5,967.5,966.75,967,99
20171101|2017-09-19 23:00,20,967,967.25,967,967,33
20171101|2017-09-19 23:30,20,967,967.75,967,967.75,25
20171101|2017-09-20 00:00,20,967.5,968,967.5,967.75,15
20171101|2017-09-20 00:30,20,968,970,968,970,854
20171101|2017-09-20 01:00,20,969.75,970,968.5,969.5,603
20171101|2017-09-20 01:30,20,969.5,969.5,968.25,968.25,382
20171101|2017-09-20 02:00,20,968.5,968.75,968,968,162
20171101|2017-09-20 02:30,20,968,969,968,968.25,78
20171101|2017-09-20 03:00,20,968,968.5,967.75,968,101
20171101|2017-09-20 03:30,20,968,968.75,968,968.5,153
20171101|2017-09-20 04:00,20,968.5,969.25,968.5,969,202
20171101|2017-09-20 04:30,20,968.75,969.25,968.75,968.75,209
20171101|2017-09-20 05:00,20,968.75,969.75,968.75,969.5,243
20171101|2017-09-20 05:30,20,969.25,969.75,969,969,585
20171101|2017-09-20 06:00,20,969,969.25,968.75,969.25,201
20171101|2017-09-20 06:30,20,969,969,968.5,969,515
20171101|2017-09-20 07:00,20,969,969.25,968,968.5,966
20171101|2017-09-20 07:30,20,968.5,969.25,968.5,969,232
20171101|2017-09-20 08:30,20,970,974,970,972.75,16378
20171101|2017-09-20 09:00,20,972.75,973.75,971.75,973.25,5720
20171101|2017-09-20 09:30,20,973.25,974,970.75,971.75,5903
20171101|2017-09-20 10:00,20,972,972.75,970.25,970.75,5338
20171101|2017-09-20 10:30,20,970.75,972,969.25,969.75,3858
20171101|2017-09-20 11:00,20,969.5,970.75,968.5,969.25,4327
20171101|2017-09-20 11:30,20,969.25,970.25,967.25,969.75,5271
20171101|2017-09-20 12:00,20,969.75,971.5,969.75,971,3117
20171101|2017-09-20 12:30,20,971,971.5,969.25,969.75,2144
20171101|2017-09-20 13:00,20,970,971.75,968.25,970.5,6366
20171101|2017-09-20 19:00,21,969.5,972.25,969.5,971.5,1606
20171101|2017-09-20 19:30,21,971.5,972.25,971,971.25,266
20171101|2017-09-20 20:00,21,971.25,971.75,969.25,970.25,771
20171101|2017-09-20 20:30,21,970,970.75,969.5,970.25,419
20171101|2017-09-20 21:00,21,970.25,970.5,969.5,969.75,387
20171101|2017-09-20 21:30,21,969.75,970,968.75,970,444
20171101|2017-09-20 22:00,21,970,970,969.25,969.5,84
20171101|2017-09-20 22:30,21,969.5,969.5,969.5,969.5,78
20171101|2017-09-20 23:00,21,969.25,969.25,968.75,968.75,47
20171101|2017-09-20 23:30,21,968.75,969,968.25,968.75,156
20171101|2017-09-21 00:00,21,968.75,969.25,968.75,969,70
20171101|2017-09-21 00:30,21,968.75,969,967,967,500
20171101|2017-09-21 01:00,21,967.25,968.5,967.25,967.75,638
20171101|2017-09-21 01:30,21,967.5,969.25,967.5,967.75,716
20171101|2017-09-21 02:00,21,967.75,968,966,966.25,815
20171101|2017-09-21 02:30,21,966.25,967,966,967,395
20171101|2017-09-21 03:00,21,966.75,966.75,965.25,965.5,414
20171101|2017-09-21 03:30,21,965.5,966,965.25,965.5,205
20171101|2017-09-21 04:00,21,965.5,965.75,964,964.5,868
20171101|2017-09-21 04:30,21,964.5,964.75,963.5,964,483
20171101|2017-09-21 05:00,21,964,964.25,963,963.25,362
20171101|2017-09-21 05:30,21,963.5,963.75,963,963.5,319
20171101|2017-09-21 06:00,21,963.75,964,963.25,963.75,291
20171101|2017-09-21 06:30,21,963.75,964.5,963.5,964,685
20171101|2017-09-21 07:00,21,964.25,965,963.5,964.75,1075
20171101|2017-09-21 07:30,21,964.75,965.75,963.75,965.25,1319
20171101|2017-09-21 08:30,21,965.5,969.25,964.5,965.25,11567
20171101|2017-09-21 09:00,21,965,967.75,964.5,967,7254
20171101|2017-09-21 09:30,21,966.75,967.75,966,967.5,6477
20171101|2017-09-21 10:00,21,967.75,969,967,967.75,4815
20171101|2017-09-21 10:30,21,968,971,967.75,970.75,5046
20171101|2017-09-21 11:00,21,970.75,972,969,971.75,4736
20171101|2017-09-21 11:30,21,971.5,973,970.75,972,4799
20171101|2017-09-21 12:00,21,972,972.75,970.75,971,3424
20171101|2017-09-21 12:30,21,971,972,970,970.25,3983
20171101|2017-09-21 13:00,21,970.5,971,969.5,970.75,5721
20171101|2017-09-21 19:00,22,970,971.25,969,971,1500
20171101|2017-09-21 19:30,22,970.75,971.25,970,970.75,359
20171101|2017-09-21 20:00,22,970.5,974.75,970.25,974.75,3934
20171101|2017-09-21 20:30,22,974.75,975.75,974.25,975.5,3293
20171101|2017-09-21 21:00,22,975.75,976,974.5,974.75,748
20171101|2017-09-21 21:30,22,974.75,976.25,974.5,976,1229
20171101|2017-09-21 22:00,22,975.75,978,975.5,977.75,1906
20171101|2017-09-21 22:30,22,978,978.75,977.5,978.75,1036
20171101|2017-09-21 23:00,22,978.5,978.75,978,978,299
20171101|2017-09-21 23:30,22,978,978.5,978,978.25,196
20171101|2017-09-22 00:00,22,978.5,979,978.5,979,371
20171101|2017-09-22 00:30,22,979,979.5,977.75,978.25,1733
20171101|2017-09-22 01:00,22,978.25,978.5,976.5,977.25,783
20171101|2017-09-22 01:30,22,977.5,977.75,976.25,977,634
20171101|2017-09-22 02:00,22,976.75,979,976.75,978.25,825
20171101|2017-09-22 02:30,22,978.5,979.5,977.5,979,781
20171101|2017-09-22 03:00,22,979,979.5,978.5,978.5,597
20171101|2017-09-22 03:30,22,978.5,978.75,978,978,286
20171101|2017-09-22 04:00,22,978.25,978.75,978.25,978.5,209
20171101|2017-09-22 04:30,22,978.5,979.5,978.5,979,854
20171101|2017-09-22 05:00,22,979,979.5,978.75,979,660
20171101|2017-09-22 05:30,22,979.25,979.25,978.5,978.75,729
20171101|2017-09-22 06:00,22,978.75,979.5,978.75,979.5,589
20171101|2017-09-22 06:30,22,979.5,979.5,978.75,979,699
20171101|2017-09-22 07:00,22,979,979,978,978,991
20171101|2017-09-22 07:30,22,978.25,978.5,977.5,978.25,897
20171101|2017-09-22 08:30,22,978.75,983,977.25,982.25,27520
20171101|2017-09-22 09:00,22,982.5,985,982.25,984.25,15224
20171101|2017-09-22 09:30,22,984.5,985,982.25,983,9997
20171101|2017-09-22 10:00,22,983,983.25,980.75,981.75,8375
20171101|2017-09-22 10:30,22,981.75,982.25,979.25,979.75,5189
20171101|2017-09-22 11:00,22,979.75,981.75,979.5,981.75,4163
20171101|2017-09-22 11:30,22,981.5,982.75,981.5,982.25,4036
20171101|2017-09-22 12:00,22,982.5,984.5,982.25,984,6673
20171101|2017-09-22 12:30,22,984.25,987,984,985,15018
20171101|2017-09-22 13:00,22,985.25,986.75,983.75,985.25,14040
20171101|2017-09-24 19:00,25,983.5,985.75,983,984.75,4021
20171101|2017-09-24 19:30,25,984.75,985.75,984,984.5,885
20171101|2017-09-24 20:00,25,984.5,985,982.25,983.25,2478
20171101|2017-09-24 20:30,25,983.5,983.5,981,982,1391
20171101|2017-09-24 21:00,25,982.25,982.25,981,981.25,742
20171101|2017-09-24 21:30,25,981.25,981.75,981,981,559
20171101|2017-09-24 22:00,25,981.25,981.25,980,980.5,1483
20171101|2017-09-24 22:30,25,980.5,980.5,980,980.5,252
20171101|2017-09-24 23:00,25,980.25,980.25,980,980,42
20171101|2017-09-24 23:30,25,980.25,980.25,979.5,979.5,499
20171101|2017-09-25 00:00,25,979.5,979.75,979.25,979.5,220
20171101|2017-09-25 00:30,25,979.5,979.75,979,979.5,473
20171101|2017-09-25 01:00,25,979.25,981.5,979,981.5,455
20171101|2017-09-25 01:30,25,981.25,981.5,979.25,980,482
20171101|2017-09-25 02:00,25,979.75,980,978.5,978.75,529
20171101|2017-09-25 02:30,25,978.75,979.5,978.25,979,581
20171101|2017-09-25 03:00,25,978.75,979,978.5,978.75,179
20171101|2017-09-25 03:30,25,978.75,979.5,978.5,979.25,130
20171101|2017-09-25 04:00,25,979.25,979.75,979,979,111
20171101|2017-09-25 04:30,25,979,979.5,978.5,979,225
20171101|2017-09-25 05:00,25,979,979.5,978.5,979,371
20171101|2017-09-25 05:30,25,978.75,979.25,978.25,978.5,245
20171101|2017-09-25 06:00,25,978.5,979.5,978.25,979.25,293
20171101|2017-09-25 06:30,25,979,979.5,978.75,979,530
20171101|2017-09-25 07:00,25,979.25,980,978.75,979,1080
20171101|2017-09-25 07:30,25,979,979.25,978.5,978.75,437
20171101|2017-09-25 08:30,25,978,980,975.5,977,16766
20171101|2017-09-25 09:00,25,977,979,975.5,975.75,7240
20171101|2017-09-25 09:30,25,975.75,976.5,974,974.75,7598
20171101|2017-09-25 10:00,25,974.75,975.25,971.5,972,6746
20171101|2017-09-25 10:30,25,971.75,973.75,971.25,971.25,4454
20171101|2017-09-25 11:00,25,971.25,973.75,971.25,973.25,4103
20171101|2017-09-25 11:30,25,973.25,974,972.5,973.25,3073
20171101|2017-09-25 12:00,25,973.5,974,973,973.25,2512
20171101|2017-09-25 12:30,25,973.5,974,971,971.75,7157
20171101|2017-09-25 13:00,25,971.75,972.25,971,971.25,8533
20171101|2017-09-25 19:00,26,971.25,973,971,973,1095
20171101|2017-09-25 19:30,26,972.75,974,972.5,973,886
20171101|2017-09-25 20:00,26,972.75,974,972.75,973.75,704
20171101|2017-09-25 20:30,26,973.5,974,973,974,497
20171101|2017-09-25 21:00,26,973.75,974.25,973.75,973.75,242
20171101|2017-09-25 21:30,26,973.75,974.25,972.5,973,462
20171101|2017-09-25 22:00,26,973,973.25,972.5,973,344
20171101|2017-09-25 22:30,26,973.25,974,973,973.25,217
20171101|2017-09-25 23:00,26,973.25,973.5,973,973.25,52
20171101|2017-09-25 23:30,26,973.5,973.75,973.5,973.5,61
20171101|2017-09-26 00:00,26,973.75,973.75,973.5,973.5,48
20171101|2017-09-26 00:30,26,973.5,974,973.25,973.5,149
20171101|2017-09-26 01:00,26,973.5,973.75,972,972.25,271
20171101|2017-09-26 01:30,26,972.25,972.5,971.75,971.75,194
20171101|2017-09-26 02:00,26,972,972.25,970.5,970.75,586
20171101|2017-09-26 02:30,26,970.75,970.75,967.75,969.25,934
20171101|2017-09-26 03:00,26,969,970,968.5,968.5,539
20171101|2017-09-26 03:30,26,968.75,970,968.5,970,349
20171101|2017-09-26 04:00,26,970,971.25,969.75,971.25,370
20171101|2017-09-26 04:30,26,971,972.25,970.25,971,491
20171101|2017-09-26 05:00,26,970.75,971.25,970.5,970.75,354
20171101|2017-09-26 05:30,26,970.75,971.5,970.75,971.25,326
20171101|2017-09-26 06:00,26,971.25,971.75,970.25,970.5,201
20171101|2017-09-26 06:30,26,970.5,970.5,967.75,968.75,1353
20171101|2017-09-26 07:00,26,968.75,968.75,966.25,967.75,2361
20171101|2017-09-26 07:30,26,968,968.25,967,968,765
20171101|2017-09-26 08:30,26,969.25,969.75,962.5,964,26635
20171101|2017-09-26 09:00,26,964.25,966.5,964,964.5,12541
20171101|2017-09-26 09:30,26,964.25,965,962.5,964,16185
20171101|2017-09-26 10:00,26,964,965,963.5,964,5476
20171101|2017-09-26 10:30,26,964,964.5,963.25,964.25,3591
20171101|2017-09-26 11:00,26,964.5,965,963.5,965,3726
20171101|2017-09-26 11:30,26,965,966.75,964.75,965.75,5608
20171101|2017-09-26 12:00,26,965.75,966.5,964,964.75,4822
20171101|2017-09-26 12:30,26,964.5,964.75,963.25,964,7180
20171101|2017-09-26 13:00,26,964,964,962.75,963.5,8725
20171101|2017-09-26 19:00,27,963.5,963.5,962.25,963,1329
20171101|2017-09-26 19:30,27,963,964,963,963.75,384
20171101|2017-09-26 20:00,27,964,964.5,963.25,963.75,779
20171101|2017-09-26 20:30,27,963.75,964,963.25,963.5,546
20171101|2017-09-26 21:00,27,963.25,963.25,962.5,963,539
20171101|2017-09-26 21:30,27,963,963.5,962.75,963,188
20171101|2017-09-26 22:00,27,963.25,963.5,962.75,963,203
20171101|2017-09-26 22:30,27,963.25,963.75,962.75,963.25,73
20171101|2017-09-26 23:00,27,963.25,963.5,962.75,963,44
20171101|2017-09-26 23:30,27,963,963.5,963,963.25,59
20171101|2017-09-27 00:00,27,963.25,963.75,963,963,122
20171101|2017-09-27 00:30,27,963,963.5,962.5,963,371
20171101|2017-09-27 01:00,27,962.75,963.5,962.75,963.25,377
20171101|2017-09-27 01:30,27,963.5,964.5,962.75,964,816
20171101|2017-09-27 02:00,27,963.75,964.5,963.5,963.75,363
20171101|2017-09-27 02:30,27,963.75,964.25,963.5,963.75,465
20171101|2017-09-27 03:00,27,964,964,962.5,962.5,1153
20171101|2017-09-27 03:30,27,962.75,963,961.5,962.25,1179
20171101|2017-09-27 04:00,27,962.25,962.5,961.75,962.25,331
20171101|2017-09-27 04:30,27,962.25,962.5,960,960.5,1647
20171101|2017-09-27 05:00,27,960.75,962.25,960.75,961.75,388
20171101|2017-09-27 05:30,27,961.75,962.75,961.5,962.25,175
20171101|2017-09-27 06:00,27,962.25,962.75,962.25,962.5,215
20171101|2017-09-27 06:30,27,962.75,963.25,962,962.5,663
20171101|2017-09-27 07:00,27,962.5,962.75,960.5,961.25,737
20171101|2017-09-27 07:30,27,961.25,961.25,960.25,960.75,608
20171101|2017-09-27 08:30,27,961,961,958.25,958.25,14908
20171101|2017-09-27 09:00,27,958.25,961,958,960.75,9829
20171101|2017-09-27 09:30,27,960.75,962.75,960,962.25,7829
20171101|2017-09-27 10:00,27,962,963.75,961.75,962.25,6318
20171101|2017-09-27 10:30,27,962.5,965,962,964.5,3625
20171101|2017-09-27 11:00,27,964.75,966.25,963.5,963.75,5482
20171101|2017-09-27 11:30,27,963.75,964.75,963.5,964.5,3099
20171101|2017-09-27 12:00,27,964.25,966.75,964,965,4447
20171101|2017-09-27 12:30,27,965,968.25,964.75,966.75,5582
20171101|2017-09-27 13:00,27,967,968.5,964.75,965.25,7151
20171101|2017-09-27 19:00,28,965.25,966,964.5,965.25,946
20171101|2017-09-27 19:30,28,965.25,965.25,963.5,963.5,489
20171101|2017-09-27 20:00,28,963.5,964,960,960.5,3035
20171101|2017-09-27 20:30,28,960.5,962,960.5,961.75,718
20171101|2017-09-27 21:00,28,961.75,961.75,961,961.25,270
20171101|2017-09-27 21:30,28,961.25,961.75,960.75,960.75,414
20171101|2017-09-27 22:00,28,960.5,961.5,960.25,961.25,606
20171101|2017-09-27 22:30,28,961,961.25,960.25,960.75,153
20171101|2017-09-27 23:00,28,960.75,961.25,960.5,960.75,44
20171101|2017-09-27 23:30,28,961,961.25,960.5,960.75,110
20171101|2017-09-28 00:00,28,960.75,961,960.5,961,71
20171101|2017-09-28 00:30,28,960.75,961,959.5,960,903
20171101|2017-09-28 01:00,28,960.25,960.25,958.5,959.25,1209
20171101|2017-09-28 01:30,28,959.25,960.25,959,959.5,875
20171101|2017-09-28 02:00,28,959.25,960,959,960,312
20171101|2017-09-28 02:30,28,960,960.75,959.75,959.75,475
20171101|2017-09-28 03:00,28,959.75,960.25,959.25,959.5,516
20171101|2017-09-28 03:30,28,959.5,960.25,959.5,959.75,329
20171101|2017-09-28 04:00,28,959.75,960,959.5,959.75,399
20171101|2017-09-28 04:30,28,959.5,959.75,958.5,959,637
20171101|2017-09-28 05:00,28,959,959.25,958.5,958.5,423
20171101|2017-09-28 05:30,28,958.75,959.5,958.5,959.25,527
20171101|2017-09-28 06:00,28,959,959.75,958.75,959.5,595
20171101|2017-09-28 06:30,28,959.25,959.5,959,959.5,293
20171101|2017-09-28 07:00,28,959.25,960,959,959.5,908
20171101|2017-09-28 07:30,28,959.5,961,959.5,960.5,1186
20171101|2017-09-28 08:30,28,960.25,961.5,957.5,959.25,14846
20171101|2017-09-28 09:00,28,959.5,963,958.75,961.75,7542
20171101|2017-09-28 09:30,28,961.75,964.75,961.5,963.5,5718
20171101|2017-09-28 10:00,28,963.5,963.75,960.75,962,3844
20171101|2017-09-28 10:30,28,962,962,960.25,960.75,2857
20171101|2017-09-28 11:00,28,960.5,960.5,959,959.75,3880
20171101|2017-09-28 11:30,28,959.75,961,959,961,2491
20171101|2017-09-28 12:00,28,961,961,959.5,960.75,2208
20171101|2017-09-28 12:30,28,961,961.5,959.75,960.25,3081
20171101|2017-09-28 13:00,28,960.5,961,958.75,960.75,8110
20171101|2017-09-28 19:00,29,959.25,959.5,958.5,959.25,1168
20171101|2017-09-28 19:30,29,959,959.25,958.75,959.25,108
20171101|2017-09-28 20:00,29,959.25,959.25,958.5,959,270
20171101|2017-09-28 20:30,29,959.25,959.75,958.5,958.5,355
20171101|2017-09-28 21:00,29,958.5,958.5,958,958,348
20171101|2017-09-28 21:30,29,958,958.5,958,958.5,187
20171101|2017-09-28 22:00,29,958.25,958.5,958.25,958.25,126
20171101|2017-09-28 22:30,29,958.25,958.75,958.25,958.75,73
20171101|2017-09-28 23:00,29,958.5,959,958.5,959,51
20171101|2017-09-28 23:30,29,959,959,958.5,958.75,65
20171101|2017-09-29 00:00,29,958.75,959,958.75,958.75,118
20171101|2017-09-29 00:30,29,958.75,958.75,957,957.5,866
20171101|2017-09-29 01:00,29,957.75,958.25,957,957.25,888
20171101|2017-09-29 01:30,29,957.25,957.25,955.5,955.75,2917
20171101|2017-09-29 02:00,29,955.75,956.25,955.5,956,855
20171101|2017-09-29 02:30,29,956,956.5,955.75,956,403
20171101|2017-09-29 03:00,29,956,956.25,955.75,956,385
20171101|2017-09-29 03:30,29,956,956.25,955.75,955.75,269
20171101|2017-09-29 04:00,29,956,956,955.5,955.75,328
20171101|2017-09-29 04:30,29,955.75,956.25,955.5,956,338
20171101|2017-09-29 05:00,29,956.25,956.5,956,956.25,297
20171101|2017-09-29 05:30,29,956.25,956.5,956,956.5,207
20171101|2017-09-29 06:00,29,956.25,956.75,956,956.25,422
20171101|2017-09-29 06:30,29,956.25,957,956,956.5,569
20171101|2017-09-29 07:00,29,956.75,957,956.25,956.75,364
20171101|2017-09-29 07:30,29,956.5,957,956,956.5,442
20171101|2017-09-29 08:30,29,957.5,960,956,957.25,9760
20171101|2017-09-29 09:00,29,957.25,958.5,956.5,957,4043
20171101|2017-09-29 09:30,29,957,957,955.25,956.25,5686
20171101|2017-09-29 10:00,29,956.5,957.5,955.5,956.25,4136
20171101|2017-09-29 10:30,29,956,958,955.75,957,5624
20171101|2017-09-29 11:00,29,957,971.5,957,969.5,37842
20171101|2017-09-29 11:30,29,969.75,974,969,973,12696
20171101|2017-09-29 12:00,29,973.25,976,972.5,975.25,9584
20171101|2017-09-29 12:30,29,975.5,975.5,971,971.5,6506
20171101|2017-09-29 13:00,29,971.5,971.75,966.5,967.75,15119
20171101|2017-10-01 19:00,2,967.5,967.5,965.25,966.5,3832
20171101|2017-10-01 19:30,2,966.25,966.75,966.25,966.5,270
20171101|2017-10-01 20:00,2,966.5,967,966.25,966.5,302
20171101|2017-10-01 20:30,2,966.75,966.75,966,966.25,226
20171101|2017-10-01 21:00,2,966.25,966.5,966,966,187
20171101|2017-10-01 21:30,2,966,966,965,965.75,350
20171101|2017-10-01 22:00,2,965.5,965.75,965.25,965.5,103
20171101|2017-10-01 22:30,2,965.5,965.75,965.25,965.75,93
20171101|2017-10-01 23:00,2,965.75,965.75,965.5,965.75,14
20171101|2017-10-01 23:30,2,965.5,966.5,965.5,966.5,108
20171101|2017-10-02 00:00,2,966.5,966.75,966.25,966.25,126
20171101|2017-10-02 00:30,2,966.25,966.75,966.25,966.75,102
20171101|2017-10-02 01:00,2,966.5,967.25,966.25,966.5,149
20171101|2017-10-02 01:30,2,966.5,967.5,966.5,967.25,353
20171101|2017-10-02 02:00,2,967.25,968,967,967.5,485
20171101|2017-10-02 02:30,2,967.25,967.5,966.75,967,265
20171101|2017-10-02 03:00,2,967,967.25,966.25,966.25,188
20171101|2017-10-02 03:30,2,966.25,967,965.5,965.75,260
20171101|2017-10-02 04:00,2,966,966,964.75,965,453
20171101|2017-10-02 04:30,2,965,965,964.5,964.75,330
20171101|2017-10-02 05:00,2,964.5,964.75,963.25,964,436
20171101|2017-10-02 05:30,2,964,964.25,963.75,964,276
20171101|2017-10-02 06:00,2,964,964.25,963.25,963.5,261
20171101|2017-10-02 06:30,2,963.25,964.25,963.25,964.25,436
20171101|2017-10-02 07:00,2,964,965.75,964,965.25,1050
20171101|2017-10-02 07:30,2,965.25,965.75,964.5,964.75,439
20171101|2017-10-02 08:30,2,964.25,964.25,957,958.75,18944
20171101|2017-10-02 09:00,2,958.75,958.75,957.25,958,7340
20171101|2017-10-02 09:30,2,958,958.75,956.75,958,5973
20171101|2017-10-02 10:00,2,958,958.25,956.25,957.25,5186
20171101|2017-10-02 10:30,2,957.5,958.5,957,957.25,3756
20171101|2017-10-02 11:00,2,957.25,959,956.5,958.75,4277
20171101|2017-10-02 11:30,2,958.75,960.5,958.25,960,4508
20171101|2017-10-02 12:00,2,960.25,960.25,959,959,3438
20171101|2017-10-02 12:30,2,959,959,957.75,958.5,4014
20171101|2017-10-02 13:00,2,958.5,958.5,956.5,956.75,6513
20171101|2017-10-02 19:00,3,956.75,957,952.5,954,4208
20171101|2017-10-02 19:30,3,954,954.5,954,954.25,182
20171101|2017-10-02 20:00,3,954.25,954.25,953.75,953.75,233
20171101|2017-10-02 20:30,3,954,954.25,953.5,953.5,370
20171101|2017-10-02 21:00,3,953.75,954.25,953.5,953.75,390
20171101|2017-10-02 21:30,3,953.5,954.25,953.5,954,192
20171101|2017-10-02 22:00,3,954.25,954.25,953.75,954,150
20171101|2017-10-02 22:30,3,954.25,954.5,954,954.25,165
20171101|2017-10-02 23:00,3,954.25,955.5,954.25,955.25,310
20171101|2017-10-02 23:30,3,955,955.25,954,954.25,124
20171101|2017-10-03 00:00,3,954.25,954.25,953.75,954,144
20171101|2017-10-03 00:30,3,954,954.5,954,954.25,200
20171101|2017-10-03 01:00,3,954,954.5,954,954,203
20171101|2017-10-03 01:30,3,954.25,954.25,954,954.25,71
20171101|2017-10-03 02:00,3,954.25,955,954.25,955,237
20171101|2017-10-03 02:30,3,954.75,955.5,954.5,954.75,257
20171101|2017-10-03 03:00,3,955,955.25,954.25,954.75,330
20171101|2017-10-03 03:30,3,954.75,955,954.25,954.5,169
20171101|2017-10-03 04:00,3,954.5,954.5,954,954,196
20171101|2017-10-03 04:30,3,954.25,955.5,954,955.25,414
20171101|2017-10-03 05:00,3,955,955,954,954.5,284
20171101|2017-10-03 05:30,3,954.25,954.75,954,954,162
20171101|2017-10-03 06:00,3,954.25,954.75,954.25,954.75,153
20171101|2017-10-03 06:30,3,954.5,955.5,954.5,955.5,316
20171101|2017-10-03 07:00,3,955.5,955.75,954.5,954.75,558
20171101|2017-10-03 07:30,3,954.75,955,954.25,955,329
20171101|2017-10-03 08:30,3,954.75,958,953.75,955.75,12335
20171101|2017-10-03 09:00,3,955.75,961.25,955.75,960.25,7571
20171101|2017-10-03 09:30,3,960,960.25,957.25,957.75,7341
20171101|2017-10-03 10:00,3,957.5,959.25,956.25,956.25,9907
20171101|2017-10-03 10:30,3,956.25,958.25,956.25,958,4263
20171101|2017-10-03 11:00,3,957.75,958.75,957.25,958,5162
20171101|2017-10-03 11:30,3,958.25,958.5,957,958.25,6062
20171101|2017-10-03 12:00,3,958.25,959.75,958.25,959,6746
20171101|2017-10-03 12:30,3,959,959.75,958.25,958.75,7532
20171101|2017-10-03 13:00,3,958.75,959,954.75,956,18286
20171101|2017-10-03 19:00,4,955.25,956.75,955,956.5,3316
20171101|2017-10-03 19:30,4,956.5,956.75,956,956.25,480
20171101|2017-10-03 20:00,4,956.25,956.75,955.75,956,520
20171101|2017-10-03 20:30,4,955.75,956.75,955.75,956.5,528
20171101|2017-10-03 21:00,4,956.5,956.75,955.75,956,630
20171101|2017-10-03 21:30,4,956,956,955.5,956,166
20171101|2017-10-03 22:00,4,956,956.75,956,956.25,408
20171101|2017-10-03 22:30,4,956.25,956.5,956,956,206
20171101|2017-10-03 23:00,4,956,956.25,955.75,955.75,148
20171101|2017-10-03 23:30,4,955.75,956.25,955.75,955.75,64
20171101|2017-10-04 00:00,4,955.75,956.25,955.5,956,152
20171101|2017-10-04 00:30,4,956,956,955.25,955.25,236
20171101|2017-10-04 01:00,4,955.5,955.5,955.25,955.5,252
20171101|2017-10-04 01:30,4,955.25,955.5,955.25,955.25,276
20171101|2017-10-04 02:00,4,955.25,955.5,955,955,652
20171101|2017-10-04 02:30,4,955,955.75,955,955,390
20171101|2017-10-04 03:00,4,955,956,955,955.5,648
20171101|2017-10-04 03:30,4,955.75,956.5,955.5,956,826
20171101|2017-10-04 04:00,4,956,956.25,955.25,955.25,508
20171101|2017-10-04 04:30,4,955.5,955.75,955,955.25,456
20171101|2017-10-04 05:00,4,955,956.5,955,956.25,406
20171101|2017-10-04 05:30,4,956,956.5,956,956,390
20171101|2017-10-04 06:00,4,956,956.25,955.5,956,234
20171101|2017-10-04 06:30,4,956,956.25,955.5,955.5,420
20171101|2017-10-04 07:00,4,955.75,955.75,954.75,955,2028
20171101|2017-10-04 07:30,4,955,955.5,954.75,955.25,918
20171101|2017-10-04 08:30,4,954.75,955.25,953,954.5,20412
20171101|2017-10-04 09:00,4,954.5,954.75,953,953.5,12000
20171101|2017-10-04 09:30,4,953.5,954.25,952.75,953.5,9454
20171101|2017-10-04 10:00,4,953.5,954.75,953.25,953.75,8168
20171101|2017-10-04 10:30,4,954,956.75,953.5,956.75,7054
20171101|2017-10-04 11:00,4,956.75,957.75,955.75,956.5,9198
20171101|2017-10-04 11:30,4,956.5,961.75,956.5,961.25,21094
20171101|2017-10-04 12:00,4,961.25,961.5,959.5,959.75,9404
20171101|2017-10-04 12:30,4,959.5,960.5,958.25,958.25,7994
20171101|2017-10-04 13:00,4,958.5,959.5,958,958.25,11262
20171101|2017-10-04 19:00,5,958.25,961.75,957.75,961.5,3364
20171101|2017-10-04 19:30,5,961.5,961.75,960.5,961.75,488
20171101|2017-10-04 20:00,5,961.75,962.75,961,962.5,1020
20171101|2017-10-04 20:30,5,962.5,963.5,962.5,963.25,1296
20171101|2017-10-04 21:00,5,963,964,963,963.75,1240
20171101|2017-10-04 21:30,5,963.5,964,963.5,964,610
20171101|2017-10-04 22:00,5,963.75,964,963.75,964,124
20171101|2017-10-04 22:30,5,963.75,964,963.5,963.5,212
20171101|2017-10-04 23:00,5,963.5,963.75,963.5,963.75,52
20171101|2017-10-04 23:30,5,963.75,964,963.5,964,308
20171101|2017-10-05 00:00,5,964,964.5,964,964,288
20171101|2017-10-05 00:30,5,964.25,964.25,964,964.25,70
20171101|2017-10-05 01:00,5,964.25,964.25,963.75,963.75,242
20171101|2017-10-05 01:30,5,964,964,963,963.5,770
20171101|2017-10-05 02:00,5,963.5,964,963.25,963.75,890
20171101|2017-10-05 02:30,5,963.75,963.75,963,963.75,648
20171101|2017-10-05 03:00,5,963.5,963.5,963,963.25,402
20171101|2017-10-05 03:30,5,963.25,963.5,963,963.25,414
20171101|2017-10-05 04:00,5,963.25,963.5,962,962.5,798
20171101|2017-10-05 04:30,5,962.75,962.75,962,962.25,338
20171101|2017-10-05 05:00,5,962.25,963,962.25,962.75,236
20171101|2017-10-05 05:30,5,962.75,962.75,962.25,962.5,288
20171101|2017-10-05 06:00,5,962.25,962.5,961.5,962,796
20171101|2017-10-05 06:30,5,962,962.75,961.75,962.5,702
20171101|2017-10-05 07:00,5,962.5,963.5,962.25,962.5,1138
20171101|2017-10-05 07:30,5,962.5,962.75,961.75,962.5,778
20171101|2017-10-05 08:30,5,962,965,961.5,962.25,28210
20171101|2017-10-05 09:00,5,962,967.75,961.75,966.25,28602
20171101|2017-10-05 09:30,5,966.25,969,966,968.5,17466
20171101|2017-10-05 10:00,5,968.75,970.75,967.25,970,17150
20171101|2017-10-05 10:30,5,969.75,971,968,969,13431
20171101|2017-10-05 11:00,5,968.75,970.5,968.75,970.5,6872
20171101|2017-10-05 11:30,5,970.5,970.75,969.5,970,4375
20171101|2017-10-05 12:00,5,970.25,971,969.5,969.75,3397
20171101|2017-10-05 12:30,5,969.75,970.5,968.25,968.75,5173
20171101|2017-10-05 13:00,5,968.5,969.25,966.25,968.75,10739
20171101|2017-10-05 19:00,6,968,969.5,967.5,969.25,909
20171101|2017-10-05 19:30,6,969.25,970,969,969.75,226
20171101|2017-10-05 20:00,6,969.75,970,969.25,969.25,187
20171101|2017-10-05 20:30,6,969.25,969.5,968.75,969.25,142
20171101|2017-10-05 21:00,6,969.25,970,969.25,969.75,148
20171101|2017-10-05 21:30,6,969.5,970,969.5,969.75,69
20171101|2017-10-05 22:00,6,970,970,969.5,969.75,97
20171101|2017-10-05 22:30,6,969.5,970,969.5,969.75,30
20171101|2017-10-05 23:00,6,969.75,970,969.75,970,129
20171101|2017-10-05 23:30,6,970,970,969.75,969.75,63
20171101|2017-10-06 00:00,6,969.75,970,969.75,970,18
20171101|2017-10-06 00:30,6,969.75,969.75,968.75,969,243
20171101|2017-10-06 01:00,6,968.75,969.5,968.75,969.25,40
20171101|2017-10-06 01:30,6,969.25,969.25,968.5,968.75,41
20171101|2017-10-06 02:00,6,968.75,969,968.5,968.75,110
20171101|2017-10-06 02:30,6,969,969.25,969,969.25,92
20171101|2017-10-06 03:00,6,969.25,969.25,968.75,969,92
20171101|2017-10-06 03:30,6,968.75,968.75,967.75,967.75,243
20171101|2017-10-06 04:00,6,968,968.25,966.75,966.75,172
20171101|2017-10-06 04:30,6,966.75,968.25,966.5,966.75,334
20171101|2017-10-06 05:00,6,966.75,967.75,966.75,967.5,273
20171101|2017-10-06 05:30,6,967.5,968.25,966,966,372
20171101|2017-10-06 06:00,6,966,967.25,966,967,290
20171101|2017-10-06 06:30,6,967,968,966.5,967.75,400
20171101|2017-10-06 07:00,6,967.5,970,967.25,969.5,932
20171101|2017-10-06 07:30,6,969.75,969.75,966.75,967.25,985
20171101|2017-10-06 08:30,6,966.5,969.25,966,966.75,9077
20171101|2017-10-06 09:00,6,966.75,967,964.25,964.5,4805
20171101|2017-10-06 09:30,6,964.5,966.75,963.5,966.25,5760
20171101|2017-10-06 10:00,6,966.25,967.5,965,967.5,2809
20171101|2017-10-06 10:30,6,967.5,970.75,967.25,970.5,6147
20171101|2017-10-06 11:00,6,970.5,971,969.25,970,4055
20171101|2017-10-06 11:30,6,970,970.5,969.25,969.5,2753
20171101|2017-10-06 12:00,6,969.75,971,969.25,969.75,3763
20171101|2017-10-06 12:30,6,969.75,971,968.75,970.5,4408
20171101|2017-10-06 13:00,6,970.5,973.75,969.5,973,11827
20171101|2017-10-08 19:00,9,974.5,976.5,974.25,975.75,3909
20171101|2017-10-08 19:30,9,976,976.75,975.25,976.75,607
20171101|2017-10-08 20:00,9,976.5,977,973.5,974.5,2110
20171101|2017-10-08 20:30,9,974.25,974.5,971.75,972.5,1546
20171101|2017-10-08 21:00,9,972.5,973.25,972,972.5,370
20171101|2017-10-08 21:30,9,972.5,972.75,971,972,1171
20171101|2017-10-08 22:00,9,972,972.75,972,972.25,369
20171101|2017-10-08 22:30,9,972,972.5,972,972.25,66
20171101|2017-10-08 23:00,9,972.25,972.75,972.25,972.75,11
20171101|2017-10-08 23:30,9,972.5,972.75,972,972,96
20171101|2017-10-09 00:00,9,972.25,972.25,972.25,972.25,23
20171101|2017-10-09 00:30,9,972.25,973,971.25,972.25,647
20171101|2017-10-09 01:00,9,972.25,973.25,972.25,972.5,239
20171101|2017-10-09 01:30,9,972.5,973,971.5,971.75,574
20171101|2017-10-09 02:00,9,972,972,969.75,970.25,560
20171101|2017-10-09 02:30,9,970.25,971,970,970.5,307
20171101|2017-10-09 03:00,9,970.5,971.25,970,971.25,142
20171101|2017-10-09 03:30,9,971.25,971.5,970.75,971.25,180
20171101|2017-10-09 04:00,9,971.25,971.5,970.75,971,284
20171101|2017-10-09 04:30,9,971,971,970.25,970.5,314
20171101|2017-10-09 05:00,9,970.25,970.75,970,970.25,539
20171101|2017-10-09 05:30,9,970.25,970.75,970,970.5,160
20171101|2017-10-09 06:00,9,970.5,970.75,970.5,970.75,38
20171101|2017-10-09 06:30,9,970.5,972,970.5,971.75,314
20171101|2017-10-09 07:00,9,971.75,972,970.25,970.25,701
20171101|2017-10-09 07:30,9,970.25,971,970.25,970.5,307
20171101|2017-10-09 08:30,9,971.75,973.75,970,972,11280
20171101|2017-10-09 09:00,9,972.25,974.25,971,972.5,6160
20171101|2017-10-09 09:30,9,972.25,974.5,972.25,974,4337
20171101|2017-10-09 10:00,9,974,975.75,973.5,974.75,4629
20171101|2017-10-09 10:30,9,975,975,973,973.25,4335
20171101|2017-10-09 11:00,9,973.25,973.75,972.25,973.25,3739
20171101|2017-10-09 11:30,9,973.25,974,972.75,973.25,3730
20171101|2017-10-09 12:00,9,973,973.25,971.5,972.5,3594
20171101|2017-10-09 12:30,9,972.25,972.5,968,968.5,7043
20171101|2017-10-09 13:00,9,968.25,968.5,965.25,967.25,10879
20171101|2017-10-09 19:00,10,966.25,967.5,965.5,967.5,880
20171101|2017-10-09 19:30,10,967.25,967.75,966.75,967.5,395
20171101|2017-10-09 20:00,10,967.5,970.25,967.5,970,2115
20171101|2017-10-09 20:30,10,969.75,970.75,968.75,969.5,1026
20171101|2017-10-09 21:00,10,969.5,970.75,969.25,970.25,498
20171101|2017-10-09 21:30,10,970.25,970.5,969.75,970,768
20171101|2017-10-09 22:00,10,970,970.5,969.5,969.75,284
20171101|2017-10-09 22:30,10,970,970,969.75,969.75,9
20171101|2017-10-09 23:00,10,969.75,970,969.75,969.75,33
20171101|2017-10-09 23:30,10,970.25,970.25,969.5,969.75,89
20171101|2017-10-10 00:00,10,969.75,970,969.5,970,66
20171101|2017-10-10 00:30,10,969.75,970.5,969.5,970.5,473
20171101|2017-10-10 01:00,10,970.5,970.5,970,970.5,410
20171101|2017-10-10 01:30,10,970.25,970.75,970,970.25,585
20171101|2017-10-10 02:00,10,970.5,970.75,970.25,970.25,401
20171101|2017-10-10 02:30,10,970.25,970.25,969.75,970,72
20171101|2017-10-10 03:00,10,970,970.25,969.5,969.75,278
20171101|2017-10-10 03:30,10,969.75,970,969.5,969.75,114
20171101|2017-10-10 04:00,10,969.75,970.5,969.75,969.75,403
20171101|2017-10-10 04:30,10,969.75,970,969.5,970,122
20171101|2017-10-10 05:00,10,970,970,969.5,969.75,100
20171101|2017-10-10 05:30,10,969.75,970,969.5,970,201
20171101|2017-10-10 06:00,10,969.75,971,969.75,970.75,415
20171101|2017-10-10 06:30,10,971,971.5,970.5,971,601
20171101|2017-10-10 07:00,10,971,972.5,971,972,2167
20171101|2017-10-10 07:30,10,972,972.5,971.25,972.25,1147
20171101|2017-10-10 08:30,10,972.5,975.75,971.75,973,18733
20171101|2017-10-10 09:00,10,973.25,973.5,972.25,972.5,3998
20171101|2017-10-10 09:30,10,972.75,973.25,971.5,971.75,4525
20171101|2017-10-10 10:00,10,971.75,972,968.75,969.5,9033
20171101|2017-10-10 10:30,10,969.5,969.75,967,967.25,6134
20171101|2017-10-10 11:00,10,967,967.5,966.25,966.25,5165
20171101|2017-10-10 11:30,10,966.25,967,965,966.5,6064
20171101|2017-10-10 12:00,10,966.5,967.25,964.25,964.75,4966
20171101|2017-10-10 12:30,10,964.75,965.5,964.25,965.25,4044
20171101|2017-10-10 13:00,10,965,967,964.75,966.75,6164
20171101|2017-10-10 19:00,11,965.5,966,965.25,965.75,717
20171101|2017-10-10 19:30,11,965.75,966.25,965.5,966.25,731
20171101|2017-10-10 20:00,11,966.25,966.5,964.25,964.75,2250
20171101|2017-10-10 20:30,11,965,967,963.5,966.75,2620
20171101|2017-10-10 21:00,11,966.5,966.5,965.25,965.25,221
20171101|2017-10-10 21:30,11,965,965.75,964.75,965.25,243
20171101|2017-10-10 22:00,11,965,966,965,966,130
20171101|2017-10-10 22:30,11,966,966,965.5,965.5,142
20171101|2017-10-10 23:00,11,965.5,965.5,965,965.25,61
20171101|2017-10-10 23:30,11,965.25,965.25,964.5,964.75,173
20171101|2017-10-11 00:00,11,964.5,964.75,964.5,964.5,62
20171101|2017-10-11 00:30,11,964.75,965.25,964.25,965,338
20171101|2017-10-11 01:00,11,965,965.5,964.75,964.75,307
20171101|2017-10-11 01:30,11,964.75,964.75,964,964.25,615
20171101|2017-10-11 02:00,11,964.25,964.75,964,964,238
20171101|2017-10-11 02:30,11,964.25,964.75,964,964.5,213
20171101|2017-10-11 03:00,11,964.5,965,964.5,964.75,180
20171101|2017-10-11 03:30,11,965,965,964,964,134
20171101|2017-10-11 04:00,11,964.25,964.5,964,964.25,263
20171101|2017-10-11 04:30,11,964.25,964.5,964,964,410
20171101|2017-10-11 05:00,11,964,965.25,964,965,598
20171101|2017-10-11 05:30,11,965,965.5,964.75,965.25,443
20171101|2017-10-11 06:00,11,965.25,966.25,965,966.25,643
20171101|2017-10-11 06:30,11,966.5,966.75,965.75,966,444
20171101|2017-10-11 07:00,11,966,966.5,965.25,965.5,712
20171101|2017-10-11 07:30,11,965.5,965.75,965.25,965.75,225
20171101|2017-10-11 08:30,11,966.25,967.25,964.5,967,10807
20171101|2017-10-11 09:00,11,967.25,967.5,966,966.5,4962
20171101|2017-10-11 09:30,11,966.25,967,965.5,966.25,6140
20171101|2017-10-11 10:00,11,966.25,967.25,965.25,965.75,5901
20171101|2017-10-11 10:30,11,965.5,966,964.5,964.75,3791
20171101|2017-10-11 11:00,11,964.75,966.5,964.5,966,2986
20171101|2017-10-11 11:30,11,966,966.5,965.5,966,2764
20171101|2017-10-11 12:00,11,966,966.75,965.5,965.75,3089
20171101|2017-10-11 12:30,11,965.75,966.25,965.25,965.75,2968
20171101|2017-10-11 13:00,11,966,966.5,965,966,5485
20171101|2017-10-11 19:00,12,965,966.75,964.5,966.5,1486
20171101|2017-10-11 19:30,12,966.75,967.5,966.5,967.25,522
20171101|2017-10-11 20:00,12,967.25,967.5,966.75,967.25,218
20171101|2017-10-11 20:30,12,967,967.75,967,967.75,364
20171101|2017-10-11 21:00,12,967.5,968.25,967.25,967.75,529
20171101|2017-10-11 21:30,12,967.5,969.5,967.5,969.25,669
20171101|2017-10-11 22:00,12,969.5,970,969.25,969.5,226
20171101|2017-10-11 22:30,12,969.75,970,969.5,969.5,115
20171101|2017-10-11 23:00,12,969.5,969.5,968.25,968.25,173
20171101|2017-10-11 23:30,12,968.5,968.5,968,968.25,131
20171101|2017-10-12 00:00,12,968.25,969.5,968.25,968.75,207
20171101|2017-10-12 00:30,12,968.75,969.75,968.5,968.75,391
20171101|2017-10-12 01:00,12,969,969.25,968.75,969.25,204
20171101|2017-10-12 01:30,12,969.25,969.25,968.75,969,352
20171101|2017-10-12 02:00,12,969,969,968.5,969,165
20171101|2017-10-12 02:30,12,968.75,969.75,968.75,969.5,292
20171101|2017-10-12 03:00,12,969.5,969.75,969.25,969.75,188
20171101|2017-10-12 03:30,12,969.75,969.75,969,969.25,120
20171101|2017-10-12 04:00,12,969.25,970,969,969.5,345
20171101|2017-10-12 04:30,12,969.5,969.5,969,969.25,135
20171101|2017-10-12 05:00,12,969,969,968.25,968.25,643
20171101|2017-10-12 05:30,12,968.25,968.75,968.25,968.5,155
20171101|2017-10-12 06:00,12,968.5,968.75,968.25,968.25,135
20171101|2017-10-12 06:30,12,968.25,968.5,967.5,968.25,635
20171101|2017-10-12 07:00,12,968,968.25,967.5,967.75,572
20171101|2017-10-12 07:30,12,967.75,968,967.25,967.75,507
20171101|2017-10-12 08:30,12,967.75,967.75,965.5,966,9607
20171101|2017-10-12 09:00,12,966,966.25,965,965.25,6047
20171101|2017-10-12 09:30,12,965,966.75,964.75,966.75,6145
20171101|2017-10-12 10:00,12,966.75,967,965,966.75,5473
20171101|2017-10-12 10:30,12,966.75,967.75,964.25,965.25,8035
20171101|2017-10-12 11:00,12,964.75,997.75,959,990.5,75876
20171101|2017-10-12 11:30,12,990.75,994,987.5,988.25,27305
20171101|2017-10-12 12:00,12,988.25,989,984.5,986.75,18499
20171101|2017-10-12 12:30,12,987,990.25,985.25,990,13958
20171101|2017-10-12 13:00,12,990.25,993.25,988.75,993,18957
20171101|2017-10-12 19:00,13,991,991.5,990.25,991.5,3643
20171101|2017-10-12 19:30,13,991.5,991.75,990.75,990.75,1047
20171101|2017-10-12 20:00,13,990.75,993,990.75,992.75,3599
20171101|2017-10-12 20:30,13,992.75,993.75,992.5,993.5,1276
20171101|2017-10-12 21:00,13,993.5,994.25,993.5,994.25,509
20171101|2017-10-12 21:30,13,994.25,994.25,993.5,993.75,409
20171101|2017-10-12 22:00,13,993.75,994.25,993.5,993.75,335
20171101|2017-10-12 22:30,13,993.5,994,993.5,994,103
20171101|2017-10-12 23:00,13,994,994.25,993.75,994,121
20171101|2017-10-12 23:30,13,994,994.25,994,994.25,70
20171101|2017-10-13 00:00,13,994.25,994.25,994,994,61
20171101|2017-10-13 00:30,13,994,994.5,994,994.25,165
20171101|2017-10-13 01:00,13,994.25,994.5,993.75,994,270
20171101|2017-10-13 01:30,13,994,994.5,993.5,994,615
20171101|2017-10-13 02:00,13,994.25,994.25,993.75,994,276
20171101|2017-10-13 02:30,13,994,994.5,993.75,994.5,450
20171101|2017-10-13 03:00,13,994.25,994.5,994,994.25,129
20171101|2017-10-13 03:30,13,994,994.25,993.75,994,564
20171101|2017-10-13 04:00,13,994.25,994.75,993.75,994.25,673
20171101|2017-10-13 04:30,13,994.5,995,994.25,994.5,631
20171101|2017-10-13 05:00,13,994.5,995,994.25,994.5,596
20171101|2017-10-13 05:30,13,994.5,995.5,994.25,995.25,883
20171101|2017-10-13 06:00,13,995.25,995.75,995,995.25,743
20171101|2017-10-13 06:30,13,995.5,995.5,994.25,994.5,619
20171101|2017-10-13 07:00,13,994.5,995.25,994.25,994.5,1257
20171101|2017-10-13 07:30,13,994.5,996.25,994.5,995.75,1906
20171101|2017-10-13 08:30,13,995.5,998.5,992.25,997.75,25174
20171101|2017-10-13 09:00,13,998,998.5,996,996.75,11756
20171101|2017-10-13 09:30,13,997,999.5,996.5,998.5,14816
20171101|2017-10-13 10:00,13,998.75,1000,998,999.5,9281
20171101|2017-10-13 10:30,13,999.75,1000,997.5,998.5,12157
20171101|2017-10-13 11:00,13,998.75,999,997,998.5,6190
20171101|2017-10-13 11:30,13,998.5,999.25,997.5,998.25,6748
20171101|2017-10-13 12:00,13,998.25,1000.5,998.25,999.5,8512
20171101|2017-10-13 12:30,13,999.5,1003.25,999,1001.25,13126
20171101|2017-10-13 13:00,13,1001.25,1002.5,999,999.5,13627
20171101|2017-10-15 19:00,16,998,999,997,997.75,3512
20171101|2017-10-15 19:30,16,997.75,998.5,997.75,998,617
20171101|2017-10-15 20:00,16,998,998.5,995.75,996.25,2275
20171101|2017-10-15 20:30,16,996,996.5,994.5,994.75,852
20171101|2017-10-15 21:00,16,994.5,995.5,993.75,994.25,674
20171101|2017-10-15 21:30,16,994,995.75,994,994.75,1054
20171101|2017-10-15 22:00,16,994.75,996.25,994.75,995.75,402
20171101|2017-10-15 22:30,16,995.75,995.75,995,995.25,110
20171101|2017-10-15 23:00,16,995,995.25,994.5,995,158
20171101|2017-10-15 23:30,16,995,995.25,995,995.25,57
20171101|2017-10-16 00:00,16,995.25,995.5,995.25,995.25,35
20171101|2017-10-16 00:30,16,995.25,995.5,994.25,995.25,514
20171101|2017-10-16 01:00,16,995.25,996.5,995.25,996.25,338
20171101|2017-10-16 01:30,16,996,997.5,996,997,842
20171101|2017-10-16 02:00,16,997,997.75,996.75,996.75,372
20171101|2017-10-16 02:30,16,996.75,997,995.75,996,369
20171101|2017-10-16 03:00,16,996,996.75,995.75,996,532
20171101|2017-10-16 03:30,16,996,996.25,995.75,995.75,222
20171101|2017-10-16 04:00,16,995.75,995.75,995.25,995.25,493
20171101|2017-10-16 04:30,16,995.25,996,995.25,995.5,213
20171101|2017-10-16 05:00,16,995.5,995.75,995.25,995.5,289
20171101|2017-10-16 05:30,16,995.75,995.75,994.5,995,426
20171101|2017-10-16 06:00,16,995,995.75,994.75,995.75,269
20171101|2017-10-16 06:30,16,995.5,996.25,995,996.25,413
20171101|2017-10-16 07:00,16,996.25,997,995.25,997,1262
20171101|2017-10-16 07:30,16,997,997,996.25,996.75,662
20171101|2017-10-16 08:30,16,997,998.25,995.75,997.75,15470
20171101|2017-10-16 09:00,16,997.75,997.75,995.5,995.5,11175
20171101|2017-10-16 09:30,16,995.75,997,994.5,996,6655
20171101|2017-10-16 10:00,16,996.25,996.75,994.5,995.5,5479
20171101|2017-10-16 10:30,16,995.25,996.25,994.5,995.5,4602
20171101|2017-10-16 11:00,16,995.75,995.75,993,993.75,6583
20171101|2017-10-16 11:30,16,993.75,994.5,991.5,992.25,6739
20171101|2017-10-16 12:00,16,992.25,992.25,990.25,992.25,5545
20171101|2017-10-16 12:30,16,992.25,992.5,991,991.75,5862
20171101|2017-10-16 13:00,16,992,992.5,990.25,991.25,6502
20171101|2017-10-16 19:00,17,990,990.5,989.25,990,1563
20171101|2017-10-16 19:30,17,989.75,990.25,989.5,990.25,440
20171101|2017-10-16 20:00,17,990.25,990.25,989.5,989.75,569
20171101|2017-10-16 20:30,17,989.75,990.25,989.25,989.5,498
20171101|2017-10-16 21:00,17,989.25,989.5,988.25,988.25,416
20171101|2017-10-16 21:30,17,988.25,990,988.25,989.25,489
20171101|2017-10-16 22:00,17,989.25,990.25,989.25,990,343
20171101|2017-10-16 22:30,17,990,990.25,989.75,990.25,128
20171101|2017-10-16 23:00,17,990.25,990.5,989.75,990,119
20171101|2017-10-16 23:30,17,990,990,989.75,989.75,65
20171101|2017-10-17 00:00,17,990,990,989.75,989.75,37
20171101|2017-10-17 00:30,17,989.75,990.25,989.5,989.75,421
20171101|2017-10-17 01:00,17,989.75,990,989,989.5,394
20171101|2017-10-17 01:30,17,989.25,989.25,988.25,988.75,933
20171101|2017-10-17 02:00,17,988.75,989,988.25,988.5,339
20171101|2017-10-17 02:30,17,988.5,988.5,988,988,466
20171101|2017-10-17 03:00,17,988.25,988.5,987.75,987.75,280
20171101|2017-10-17 03:30,17,987.75,988,987.5,987.75,548
20171101|2017-10-17 04:00,17,987.75,988,987.5,988,338
20171101|2017-10-17 04:30,17,988,988.25,987.5,987.5,148
20171101|2017-10-17 05:00,17,987.5,987.75,986.5,986.5,690
20171101|2017-10-17 05:30,17,986.25,986.75,986,986.5,323
20171101|2017-10-17 06:00,17,986.5,986.5,985.75,985.75,643
20171101|2017-10-17 06:30,17,985.75,986,985.25,985.5,1327
20171101|2017-10-17 07:00,17,985.5,985.75,984.5,985,891
20171101|2017-10-17 07:30,17,985,985.5,984.5,985.5,630
20171101|2017-10-17 08:30,17,985.5,987,982.5,986,18878
20171101|2017-10-17 09:00,17,986,987.25,984.5,985.75,7835
20171101|2017-10-17 09:30,17,985.75,986.75,983.75,986,8118
20171101|2017-10-17 10:00,17,985.75,987.5,985.25,987.5,6475
20171101|2017-10-17 10:30,17,987.5,987.75,985.75,986.5,5366
20171101|2017-10-17 11:00,17,986.75,987,985.25,986.5,6002
20171101|2017-10-17 11:30,17,986.5,987.5,986,986.25,3418
20171101|2017-10-17 12:00,17,986.25,987,986,986.5,2016
20171101|2017-10-17 12:30,17,986.75,987.25,985,985,4629
20171101|2017-10-17 13:00,17,985.25,985.75,984,985.5,7202
20171101|2017-10-17 19:00,18,984.75,985.75,984.25,984.75,1882
20171101|2017-10-17 19:30,18,984.5,985,983.5,983.5,691
20171101|2017-10-17 20:00,18,983.5,985,983.5,984.5,812
20171101|2017-10-17 20:30,18,984.5,985,984,984.5,470
20171101|2017-10-17 21:00,18,984.5,984.75,983.25,983.25,233
20171101|2017-10-17 21:30,18,983.5,984,983,983.75,468
20171101|2017-10-17 22:00,18,983.75,984,983.5,983.75,108
20171101|2017-10-17 22:30,18,983.75,984,983.75,983.75,47
20171101|2017-10-17 23:00,18,983.75,984,983.75,983.75,8
20171101|2017-10-17 23:30,18,983.75,984,983.75,984,14
20171101|2017-10-18 00:00,18,984,984,983.25,983.25,96
20171101|2017-10-18 00:30,18,983.25,983.75,982.5,982.75,371
20171101|2017-10-18 01:00,18,983,983.25,983,983,229
20171101|2017-10-18 01:30,18,983,983.5,982.75,983,206
20171101|2017-10-18 02:00,18,983.25,983.75,983,983,358
20171101|2017-10-18 02:30,18,983,983.25,982.5,982.5,185
20171101|2017-10-18 03:00,18,982.5,983,982.5,982.5,221
20171101|2017-10-18 03:30,18,982.75,983,982,982.75,410
20171101|2017-10-18 04:00,18,982.75,982.75,982.5,982.75,107
20171101|2017-10-18 04:30,18,982.75,983,982.5,983,153
20171101|2017-10-18 05:00,18,983,983.75,982.75,983.75,196
20171101|2017-10-18 05:30,18,983.75,984.5,983,983,536
20171101|2017-10-18 06:00,18,983,983.5,982.75,983.5,295
20171101|2017-10-18 06:30,18,983.5,984.5,983.25,983.75,379
20171101|2017-10-18 07:00,18,983.75,984,983.25,983.75,606
20171101|2017-10-18 07:30,18,983.75,984,983.5,983.75,638
20171101|2017-10-18 08:30,18,983.5,985.75,981.75,984,11400
20171101|2017-10-18 09:00,18,984,987.25,983,986.75,8388
20171101|2017-10-18 09:30,18,986.75,988.5,986.25,987,6868
20171101|2017-10-18 10:00,18,987,987.25,984.5,985.5,5931
20171101|2017-10-18 10:30,18,985.5,986,983.75,985,3518
20171101|2017-10-18 11:00,18,985,986,984.25,984.75,3599
20171101|2017-10-18 11:30,18,984.75,985.25,983,984.75,5256
20171101|2017-10-18 12:00,18,985,985.25,983.75,985,3313
20171101|2017-10-18 12:30,18,985,985.75,984.25,984.25,3592
20171101|2017-10-18 13:00,18,984.25,985.25,983.25,983.5,4956
20171101|2017-10-18 19:00,19,983.75,985.25,983,984.75,1486
20171101|2017-10-18 19:30,19,984.75,986,984.75,985.5,355
20171101|2017-10-18 20:00,19,985.5,987.75,985.5,986.5,1250
20171101|2017-10-18 20:30,19,986.25,986.75,985.5,985.75,348
20171101|2017-10-18 21:00,19,985.75,986,985,985.5,274
20171101|2017-10-18 21:30,19,985.25,985.25,984.25,984.5,324
20171101|2017-10-18 22:00,19,984.25,985.25,984,984.75,501
20171101|2017-10-18 22:30,19,984.75,985,984.75,984.75,26
20171101|2017-10-18 23:00,19,984.75,985.25,984.75,985.25,45
20171101|2017-10-18 23:30,19,985.25,985.75,985,985.25,88
20171101|2017-10-19 00:00,19,985.5,985.75,985.25,985.25,33
20171101|2017-10-19 00:30,19,985.25,985.5,985,985.5,123
20171101|2017-10-19 01:00,19,985.25,985.75,985.25,985.5,100
20171101|2017-10-19 01:30,19,985.5,985.5,983.75,984.75,1136
20171101|2017-10-19 02:00,19,984.75,985.25,983.75,984.75,486
20171101|2017-10-19 02:30,19,984.75,985,984.25,984.5,360
20171101|2017-10-19 03:00,19,984.5,984.5,983.25,984.25,513
20171101|2017-10-19 03:30,19,984.25,985.5,983.25,985.5,380
20171101|2017-10-19 04:00,19,985.25,985.75,985,985,262
20171101|2017-10-19 04:30,19,985,985.75,985,985.5,180
20171101|2017-10-19 05:00,19,985.5,986.5,985.5,986,312
20171101|2017-10-19 05:30,19,986,986.75,986,986.5,209
20171101|2017-10-19 06:00,19,986.25,986.25,985.75,985.75,323
20171101|2017-10-19 06:30,19,985.75,985.75,985.25,985.75,347
20171101|2017-10-19 07:00,19,985.75,985.75,984.5,985,842
20171101|2017-10-19 07:30,19,984.75,985.5,984.25,985.25,403
20171101|2017-10-19 08:30,19,985.5,987,984.5,985.75,11404
20171101|2017-10-19 09:00,19,985.75,986.25,985,985.75,5912
20171101|2017-10-19 09:30,19,985.5,988,985,987,7617
20171101|2017-10-19 10:00,19,987,987.5,985.75,987.25,6526
20171101|2017-10-19 10:30,19,987.25,987.75,986.5,987,3092
20171101|2017-10-19 11:00,19,986.75,987.75,986,987.75,3657
20171101|2017-10-19 11:30,19,987.5,989,987,988.25,5519
20171101|2017-10-19 12:00,19,988,988.5,987.5,988,3404
20171101|2017-10-19 12:30,19,988,988.75,987,987,4272
20171101|2017-10-19 13:00,19,987.25,987.75,986,986.25,6775
20171101|2017-10-19 19:00,20,985.25,986.75,985,986.75,1185
20171101|2017-10-19 19:30,20,986.75,986.75,985.75,986.75,311
20171101|2017-10-19 20:00,20,986.75,987.75,986.25,986.25,699
20171101|2017-10-19 20:30,20,986.25,987.5,986,987.25,181
20171101|2017-10-19 21:00,20,987.25,987.5,986.25,986.75,278
20171101|2017-10-19 21:30,20,987,987.25,986.25,987.25,430
20171101|2017-10-19 22:00,20,987.25,987.75,987,987.75,630
20171101|2017-10-19 22:30,20,987.75,987.75,987.5,987.5,37
20171101|2017-10-19 23:00,20,987.5,987.75,987.5,987.5,89
20171101|2017-10-19 23:30,20,987.5,987.5,987.25,987.25,20
20171101|2017-10-20 00:00,20,987.25,987.25,987,987.25,103
20171101|2017-10-20 00:30,20,987.25,988,987.25,988,747
20171101|2017-10-20 01:00,20,988,988.75,988,988.75,298
20171101|2017-10-20 01:30,20,988.75,989,987.75,988.25,569
20171101|2017-10-20 02:00,20,988,988.75,987.75,988.25,704
20171101|2017-10-20 02:30,20,988.25,988.5,988.25,988.5,40
20171101|2017-10-20 03:00,20,988.5,989,988.25,988.25,532
20171101|2017-10-20 03:30,20,988.5,988.75,988.25,988.5,98
20171101|2017-10-20 04:00,20,988.5,989,988,988.75,384
20171101|2017-10-20 04:30,20,988.5,989.25,988.5,989,487
20171101|2017-10-20 05:00,20,989,990.25,989,989.25,952
20171101|2017-10-20 05:30,20,989.25,989.5,988.75,988.75,198
20171101|2017-10-20 06:00,20,989,989.25,988.75,989.25,368
20171101|2017-10-20 06:30,20,989.25,991.25,989.25,990.75,1170
20171101|2017-10-20 07:00,20,990.75,991.25,989.5,990.5,1297
20171101|2017-10-20 07:30,20,990.75,990.75,989.75,990,697
20171101|2017-10-20 08:30,20,991.5,994.25,987.5,988,19890
20171101|2017-10-20 09:00,20,988,989.5,985.75,986.25,10628
20171101|2017-10-20 09:30,20,986.25,987,983,983.25,13765
20171101|2017-10-20 10:00,20,983.25,984.75,982.75,983.5,6530
20171101|2017-10-20 10:30,20,983.75,983.75,981,981,9380
20171101|2017-10-20 11:00,20,981.25,982,980.5,981,7080
20171101|2017-10-20 11:30,20,981.25,981.5,980.5,981,5394
20171101|2017-10-20 12:00,20,981.25,982,980.75,981.25,2730
20171101|2017-10-20 12:30,20,981.25,981.75,979.25,979.25,9281
20171101|2017-10-20 13:00,20,979.5,980.25,978,978.25,13245
20171101|2017-10-22 19:00,23,977,978.25,976,977.75,7593
20171101|2017-10-22 19:30,23,978,978,977.5,977.5,650
20171101|2017-10-22 20:00,23,977.5,979.5,976.75,979.25,2473
20171101|2017-10-22 20:30,23,979.25,979.75,978.25,979.5,903
20171101|2017-10-22 21:00,23,979.5,979.75,979,979.5,475
20171101|2017-10-22 21:30,23,979.5,979.75,978.75,978.75,557
20171101|2017-10-22 22:00,23,979,979.25,978.75,979.25,156
20171101|2017-10-22 22:30,23,979,979.75,979,979.5,197
20171101|2017-10-22 23:00,23,979.25,979.5,979.25,979.25,30
20171101|2017-10-22 23:30,23,979.25,979.5,979,979.25,73
20171101|2017-10-23 00:00,23,979.25,979.25,979,979,33
20171101|2017-10-23 00:30,23,979.25,980.25,979,979.5,496
20171101|2017-10-23 01:00,23,979.5,980.25,979.25,979.25,1027
20171101|2017-10-23 01:30,23,979.25,980.25,979,980,597
20171101|2017-10-23 02:00,23,980.25,980.25,979,980,360
20171101|2017-10-23 02:30,23,980,981.25,979.5,981,751
20171101|2017-10-23 03:00,23,981,981,979.5,979.5,548
20171101|2017-10-23 03:30,23,979.5,981.25,979.25,979.5,1058
20171101|2017-10-23 04:00,23,979.5,980.5,979.25,979.75,368
20171101|2017-10-23 04:30,23,979.75,980.25,979.25,980,157
20171101|2017-10-23 05:00,23,980,980.5,979.5,979.75,314
20171101|2017-10-23 05:30,23,979.75,979.75,978.75,979,332
20171101|2017-10-23 06:00,23,979,979.25,978.75,979.25,316
20171101|2017-10-23 06:30,23,979.25,979.5,978,978,335
20171101|2017-10-23 07:00,23,978,978.75,977.5,978.25,667
20171101|2017-10-23 07:30,23,978.25,978.5,977.75,978.25,360
20171101|2017-10-23 08:30,23,978.25,978.75,975,977.5,13895
20171101|2017-10-23 09:00,23,977.5,979.5,976.5,979.25,6887
20171101|2017-10-23 09:30,23,979.25,979.75,978,978,5382
20171101|2017-10-23 10:00,23,978,982,977,981.75,10214
20171101|2017-10-23 10:30,23,981.75,982.75,979.75,980.75,5591
20171101|2017-10-23 11:00,23,980.75,981.75,980,981,3757
20171101|2017-10-23 11:30,23,981.25,982,980.5,980.5,4156
20171101|2017-10-23 12:00,23,980.5,981.25,980.25,981,3061
20171101|2017-10-23 12:30,23,981,981.75,980,980.75,4503
20171101|2017-10-23 13:00,23,980.75,981.75,979.75,980,5105
20171101|2017-10-23 19:00,24,980,982.5,979.5,982,2146
20171101|2017-10-23 19:30,24,982,982,980.75,981.75,294
20171101|2017-10-23 20:00,24,981.5,982.75,981.5,982.5,598
20171101|2017-10-23 20:30,24,982.5,982.5,982,982,354
20171101|2017-10-23 21:00,24,982,982.25,981.25,981.25,193
20171101|2017-10-23 21:30,24,981.5,983,981.5,982.25,306
20171101|2017-10-23 22:00,24,982.25,982.5,981.5,982,97
20171101|2017-10-23 22:30,24,982,982.25,981.75,981.75,49
20171101|2017-10-23 23:00,24,981.75,981.75,981.25,981.25,36
20171101|2017-10-23 23:30,24,981.5,981.75,981.25,981.25,32
20171101|2017-10-24 00:00,24,981.25,981.75,981.25,981.5,61
20171101|2017-10-24 00:30,24,981.25,981.25,980,980,475
20171101|2017-10-24 01:00,24,980,982.25,980,981.5,749
20171101|2017-10-24 01:30,24,981.5,981.5,980.25,980.25,549
20171101|2017-10-24 02:00,24,980.5,980.5,979.25,979.5,296
20171101|2017-10-24 02:30,24,979.25,979.5,978.5,978.75,359
20171101|2017-10-24 03:00,24,978.75,979.25,978.75,979,336
20171101|2017-10-24 03:30,24,979,979.5,978.75,979,387
20171101|2017-10-24 04:00,24,979,979.25,978.75,978.75,152
20171101|2017-10-24 04:30,24,978.75,979,978.5,978.5,353
20171101|2017-10-24 05:00,24,978.5,979,978.5,978.5,87
20171101|2017-10-24 05:30,24,978.75,978.75,978.5,978.75,121
20171101|2017-10-24 06:00,24,978.75,978.75,978.5,978.5,230
20171101|2017-10-24 06:30,24,978.25,978.5,977.5,978,490
20171101|2017-10-24 07:00,24,978,978.25,977.75,977.75,389
20171101|2017-10-24 07:30,24,977.75,977.75,977.25,977.5,481
20171101|2017-10-24 08:30,24,977.75,978.75,976.25,978.5,8633
20171101|2017-10-24 09:00,24,978.25,978.75,975.75,976.5,6712
20171101|2017-10-24 09:30,24,976.5,977.25,975,975,5817
20171101|2017-10-24 10:00,24,975,977,975,975.5,4796
20171101|2017-10-24 10:30,24,975.5,976.25,975,975.25,3492
20171101|2017-10-24 11:00,24,975.25,976,974.5,975,5603
20171101|2017-10-24 11:30,24,975,975.5,974,974.5,4570
20171101|2017-10-24 12:00,24,974.5,975,973.25,973.75,4522
20171101|2017-10-24 12:30,24,973.75,974.25,972.75,973.5,6250
20171101|2017-10-24 13:00,24,973.5,977,973.25,976.75,6748
20171101|2017-10-24 19:00,25,975.75,977.25,975.5,977.25,1070
20171101|2017-10-24 19:30,25,977.25,978,977,977.5,587
20171101|2017-10-24 20:00,25,977.5,978.25,977.25,977.5,446
20171101|2017-10-24 20:30,25,977.5,978.25,977.5,977.5,886
20171101|2017-10-24 21:00,25,977.5,978,977.5,977.5,142
20171101|2017-10-24 21:30,25,977.75,978.25,977.5,978.25,138
20171101|2017-10-24 22:00,25,978,978.75,977.5,978.75,251
20171101|2017-10-24 22:30,25,978.75,979,977.5,977.5,106
20171101|2017-10-24 23:00,25,977.5,978.5,977.5,978.5,57
20171101|2017-10-24 23:30,25,978.5,978.75,978.25,978.25,27
20171101|2017-10-25 00:00,25,978.5,978.5,978.5,978.5,9
20171101|2017-10-25 00:30,25,978.5,981,978.5,980.75,1437
20171101|2017-10-25 01:00,25,981,983,980.75,982.5,1297
20171101|2017-10-25 01:30,25,982.75,983,981.25,981.75,493
20171101|2017-10-25 02:00,25,981.75,982,980,981.25,440
20171101|2017-10-25 02:30,25,981,983,981,981.75,613
20171101|2017-10-25 03:00,25,981.75,982.75,981.25,982.25,349
20171101|2017-10-25 03:30,25,982.25,982.5,981.5,981.75,200
20171101|2017-10-25 04:00,25,981.75,982.25,981,981.25,456
20171101|2017-10-25 04:30,25,981.5,982.25,980.75,982.25,242
20171101|2017-10-25 05:00,25,982.25,983,982.25,982.5,663
20171101|2017-10-25 05:30,25,982.75,982.75,982.5,982.5,221
20171101|2017-10-25 06:00,25,982.5,982.5,982,982,397
20171101|2017-10-25 06:30,25,982,982.75,982,982.5,302
20171101|2017-10-25 07:00,25,982.5,982.5,981.5,982.25,596
20171101|2017-10-25 07:30,25,982.25,982.5,981.75,982.5,359
20171101|2017-10-25 08:30,25,982.5,983.25,979,980.5,9881
20171101|2017-10-25 09:00,25,980.5,982,979.75,980,3832
20171101|2017-10-25 09:30,25,980,980.5,976.5,978.75,6219
20171101|2017-10-25 10:00,25,979,979.75,977.75,978.75,2491
20171101|2017-10-25 10:30,25,978.5,978.75,976.75,977.25,2206
20171101|2017-10-25 11:00,25,977.25,978.5,976,976.75,2970
20171101|2017-10-25 11:30,25,976.5,978.5,976,977.75,4098
20171101|2017-10-25 12:00,25,977.75,978,976,976.25,2721
20171101|2017-10-25 12:30,25,976.5,977.25,975.75,975.75,4015
20171101|2017-10-25 13:00,25,976,976,975.25,975.25,4326
20171101|2017-10-25 19:00,26,975.5,976,975.25,975.5,1046
20171101|2017-10-25 19:30,26,975.5,975.5,975.25,975.5,79
20171101|2017-10-25 20:00,26,975.5,977,975.5,977,663
20171101|2017-10-25 20:30,26,977,977,976.5,976.5,118
20171101|2017-10-25 21:00,26,976.5,976.75,976.5,976.75,67
20171101|2017-10-25 21:30,26,976.75,977,976.25,976.5,164
20171101|2017-10-25 22:00,26,976.5,976.5,976,976.5,247
20171101|2017-10-25 22:30,26,976.5,976.75,976.25,976.25,63
20171101|2017-10-25 23:00,26,976.5,976.5,976.25,976.5,23
20171101|2017-10-25 23:30,26,976.5,976.5,976.25,976.25,40
20171101|2017-10-26 00:00,26,976.5,976.5,976.25,976.25,54
20171101|2017-10-26 00:30,26,976.5,976.75,976,976,138
20171101|2017-10-26 01:00,26,976.25,976.25,976,976.25,86
20171101|2017-10-26 01:30,26,976,976.25,976,976,206
20171101|2017-10-26 02:00,26,975.75,976,975,975,546
20171101|2017-10-26 02:30,26,975,975.25,975,975,114
20171101|2017-10-26 03:00,26,975,975.75,975,975.5,225
20171101|2017-10-26 03:30,26,975.5,976.25,975.5,975.5,140
20171101|2017-10-26 04:00,26,975.5,975.5,975,975.25,105
20171101|2017-10-26 04:30,26,975.25,975.5,975.25,975.5,36
20171101|2017-10-26 05:00,26,975.25,976.5,975.25,976.5,148
20171101|2017-10-26 05:30,26,976.5,976.5,976.25,976.5,118
20171101|2017-10-26 06:00,26,976.5,977.5,976.25,976.75,335
20171101|2017-10-26 06:30,26,976.5,977,976,976.25,475
20171101|2017-10-26 07:00,26,976.25,976.75,976,976.5,200
20171101|2017-10-26 07:30,26,976.5,978.5,976.5,978.5,804
20171101|2017-10-26 08:30,26,978,978.75,974.5,974.5,6576
20171101|2017-10-26 09:00,26,974.75,976.75,974,976.25,4328
20171101|2017-10-26 09:30,26,976.5,977,975.5,976.75,3296
20171101|2017-10-26 10:00,26,976.75,977.25,975.75,976,2614
20171101|2017-10-26 10:30,26,976,976.25,975,975.75,2240
20171101|2017-10-26 11:00,26,976,976,974,974,2613
20171101|2017-10-26 11:30,26,974,974.75,973.5,973.75,4002
20171101|2017-10-26 12:00,26,973.75,974.25,972.5,973,3580
20171101|2017-10-26 12:30,26,972.75,973,972,972,2538
20171101|2017-10-26 13:00,26,972.25,972.75,970.25,971.25,7081
20171101|2017-10-26 19:00,27,971,972.25,970.25,971.75,799
20171101|2017-10-26 19:30,27,971.75,972,971.5,971.5,109
20171101|2017-10-26 20:00,27,971.5,972.25,971.25,972,244
20171101|2017-10-26 20:30,27,972,972.75,972,972.75,566
20171101|2017-10-26 21:00,27,972.5,972.5,971.5,972.25,187
20171101|2017-10-26 21:30,27,971.75,972,971.75,971.75,101
20171101|2017-10-26 22:00,27,972,972,971.75,971.75,243
20171101|2017-10-26 22:30,27,971.5,972,971.5,971.75,17
20171101|2017-10-26 23:00,27,971.75,972.5,971.75,972.25,38
20171101|2017-10-26 23:30,27,972.25,972.25,972.25,972.25,5
20171101|2017-10-27 00:00,27,972.25,972.25,972,972.25,8
20171101|2017-10-27 00:30,27,972,972.25,971.5,971.5,103
20171101|2017-10-27 01:00,27,971.75,971.75,970.5,971,461
20171101|2017-10-27 01:30,27,971,971.5,970.75,971.5,98
20171101|2017-10-27 02:00,27,971.5,971.75,971,971,169
20171101|2017-10-27 02:30,27,971.25,971.5,971,971.25,310
20171101|2017-10-27 03:00,27,971.5,972.25,971.25,972,201
20171101|2017-10-27 03:30,27,972,972.5,972,972.5,196
20171101|2017-10-27 04:00,27,972.25,973,972.25,972.25,261
20171101|2017-10-27 04:30,27,972.25,972.25,971,972,260
20171101|2017-10-27 05:00,27,972,972.5,971.75,972,101
20171101|2017-10-27 05:30,27,972,972,971.75,971.75,33
20171101|2017-10-27 06:00,27,972,972,970.5,972,349
20171101|2017-10-27 06:30,27,971.75,972,971.25,971.75,276
20171101|2017-10-27 07:00,27,971.5,973.25,971.25,972.75,667
20171101|2017-10-27 07:30,27,972.75,973,972,972.5,285
20171101|2017-10-27 08:30,27,972,974.5,969.75,972.75,6717
20171101|2017-10-27 09:00,27,972.75,974.5,972.5,972.75,2180
20171101|2017-10-27 09:30,27,972.75,973,971.5,972.5,1978
20171101|2017-10-27 10:00,27,972.5,973.5,972.25,972.75,1716
20171101|2017-10-27 10:30,27,972.5,974.5,972.5,972.75,2250
20171101|2017-10-27 11:00,27,973,974.25,972.25,973.25,2725
20171101|2017-10-27 11:30,27,973.5,975,973.25,974.75,2229
20171101|2017-10-27 12:00,27,974.75,975.75,974.25,975,2577
20171101|2017-10-27 12:30,27,975,975.5,974.25,974.5,1275
20171101|2017-10-27 13:00,27,974.75,976.5,974,975.75,6319
20171101|2017-10-29 19:00,30,975.25,977.5,974.75,977.25,1223
20171101|2017-10-29 19:30,30,977,977.25,976.5,977,149
20171101|2017-10-29 20:00,30,977,978.5,977,978.25,340
20171101|2017-10-29 20:30,30,978.25,979.25,977.75,979.25,311
20171101|2017-10-29 21:00,30,979.25,980.5,979,980.25,889
20171101|2017-10-29 21:30,30,980,981,980,980.75,391
20171101|2017-10-29 22:00,30,980.75,981.25,980.5,980.5,200
20171101|2017-10-29 22:30,30,980.5,980.5,980,980,40
20171101|2017-10-29 23:00,30,979.75,980.5,979.75,980.5,120
20171101|2017-10-29 23:30,30,980.25,980.5,979.75,980.25,120
20171101|2017-10-30 00:00,30,980.5,980.5,980.25,980.25,54
20171101|2017-10-30 00:30,30,980.25,981.5,980.25,981.25,233
20171101|2017-10-30 01:00,30,981,981.25,979.75,980.5,428
20171101|2017-10-30 01:30,30,980.25,980.25,979.75,979.75,97
20171101|2017-10-30 02:00,30,979.75,980,979.25,979.75,90
20171101|2017-10-30 02:30,30,979.75,980,979.5,979.5,78
20171101|2017-10-30 03:00,30,979.5,980,979.25,980,44
20171101|2017-10-30 03:30,30,980.25,981.25,980,981,316
20171101|2017-10-30 04:00,30,980.75,981.5,980.75,981,241
20171101|2017-10-30 04:30,30,981,981.5,980.75,981.25,79
20171101|2017-10-30 05:00,30,981,981.25,980.75,981,91
20171101|2017-10-30 05:30,30,981.5,981.5,980.75,981.25,102
20171101|2017-10-30 06:00,30,980.75,981,980.5,980.5,46
20171101|2017-10-30 06:30,30,980.5,980.5,979.5,979.75,117
20171101|2017-10-30 07:00,30,979.75,980,978.75,979.5,223
20171101|2017-10-30 07:30,30,979.25,979.75,979,979.75,207
20171101|2017-10-30 08:30,30,979.5,979.75,977,978.5,3136
20171101|2017-10-30 09:00,30,978.5,979,975.5,975.75,1483
20171101|2017-10-30 09:30,30,975.5,975.5,973,975.25,2293
20171101|2017-10-30 10:00,30,975,975,971.25,972.5,1964
20171101|2017-10-30 10:30,30,972.5,973.5,971.25,972.75,1205
20171101|2017-10-30 11:00,30,972.75,973.25,972.25,972.25,694
20171101|2017-10-30 11:30,30,972,973.25,971.75,973.25,926
20171101|2017-10-30 12:00,30,973.25,974.75,972.5,974.5,1122
20171101|2017-10-30 12:30,30,974.75,975,972.5,973,1383
20171101|2017-10-30 13:00,30,973,973.5,972,972.25,1805
20171101|2017-10-30 19:00,31,972.75,974.25,972.25,974,390
20171101|2017-10-30 19:30,31,974,974.5,974,974,104
20171101|2017-10-30 20:00,31,973.75,974.75,973.75,974.25,30
20171101|2017-10-30 20:30,31,974,974,973.75,973.75,10
20171101|2017-10-30 21:00,31,973.5,974.75,973.5,974.5,30
20171101|2017-10-30 21:30,31,974.25,974.75,974.25,974.75,68
20171101|2017-10-30 22:00,31,974.75,975,974.75,974.75,51
20171101|2017-10-30 23:30,31,974.75,975,974.75,975,11
20171101|2017-10-31 00:00,31,975,975,975,975,3
20171101|2017-10-31 00:30,31,975,975.25,975,975.25,14
20171101|2017-10-31 01:00,31,975,975.25,975,975.25,6
20171101|2017-10-31 01:30,31,975.5,975.5,975,975.5,11
20171101|2017-10-31 02:00,31,975.75,975.75,975,975.75,25
20171101|2017-10-31 02:30,31,975.5,975.5,975.5,975.5,2
20171101|2017-10-31 03:00,31,976.5,976.5,975.75,975.75,8
20171101|2017-10-31 03:30,31,975.5,976,975.5,976,3
20171101|2017-10-31 04:00,31,975,975,974.75,974.75,4
20171101|2017-10-31 04:30,31,975,975.75,974.75,975.5,9
20171101|2017-10-31 05:00,31,975.25,975.25,975.25,975.25,5
20171101|2017-10-31 05:30,31,974.75,975.5,974.75,975.5,28
20171101|2017-10-31 06:00,31,975,975.5,974.25,975,58
20171101|2017-10-31 06:30,31,974.5,974.75,974.25,974.75,39
20171101|2017-10-31 07:00,31,974.75,975.5,974.5,975.5,71
20171101|2017-10-31 07:30,31,975,975.75,975,975.25,42
20171101|2017-10-31 08:30,31,976,976,971.75,972.5,686
20171101|2017-10-31 09:00,31,972.5,974,971.75,971.75,443
20171101|2017-10-31 09:30,31,971.75,974.75,971,974.25,518
20171101|2017-10-31 10:00,31,974.5,977.5,974,976.25,864
20171101|2017-10-31 10:30,31,976.5,976.75,975.75,975.75,213
20171101|2017-10-31 11:00,31,976,976,974.5,975,277
20171101|2017-10-31 11:30,31,975,975.5,974.5,975.25,205
20171101|2017-10-31 12:00,31,975,975.5,974.5,974.75,209
20171101|2017-10-31 12:30,31,974.75,975.25,974,974,239
20171101|2017-10-31 13:00,31,974.25,975,973,974.5,848
20171101|2017-10-31 19:00,1,974.5,975,973.75,974,125
20171101|2017-10-31 19:30,1,975,975.5,975,975.5,14
20171101|2017-10-31 20:00,1,975.5,975.5,975.5,975.5,5
20171101|2017-10-31 20:30,1,975,975.5,974.75,974.75,65
20171101|2017-10-31 21:30,1,976.25,977.5,976.25,977.5,10
20171101|2017-10-31 22:00,1,976.25,976.25,975.75,976,9
20171101|2017-10-31 22:30,1,976,976,976,976,4
20171101|2017-10-31 23:30,1,976.25,976.25,976,976,4
20171101|2017-11-01 00:00,1,975.75,975.75,975.75,975.75,14
20171101|2017-11-01 00:30,1,975.75,976.5,975.75,976.5,12
20171101|2017-11-01 01:00,1,976.5,976.75,976.5,976.75,10
20171101|2017-11-01 01:30,1,976.25,976.5,976.25,976.5,10
20171101|2017-11-01 02:00,1,975.25,975.75,975.25,975.75,5
20171101|2017-11-01 04:00,1,976.5,976.5,976.5,976.5,6
20171101|2017-11-01 04:30,1,976.5,976.5,976.5,976.5,19
20171101|2017-11-01 05:00,1,976.5,976.5,976.5,976.5,3
20171101|2017-11-01 05:30,1,976.75,976.75,976.75,976.75,1
20171101|2017-11-01 06:30,1,976.5,976.5,976.5,976.5,1
20171101|2017-11-01 07:00,1,977,977,975.5,975.5,42
20171101|2017-11-01 07:30,1,975.25,975.25,975,975,4
20171101|2017-11-01 08:30,1,975.25,976,974.25,975.25,175
20171101|2017-11-01 09:00,1,975.25,977.5,975.25,977.25,185
20171101|2017-11-01 09:30,1,977.25,981.5,977.25,981,443
20171101|2017-11-01 10:00,1,981,981.25,979.75,980.75,259
20171101|2017-11-01 10:30,1,981.25,984.5,981,983,267
20171101|2017-11-01 11:00,1,983.25,983.75,981.75,983,593
20171101|2017-11-01 11:30,1,983,983,980.25,980.75,231
20171101|2017-11-01 12:00,1,980.75,981.25,980,980.5,184
20171101|2017-11-01 12:30,1,980,980.75,979.5,980.75,69
20171101|2017-11-01 13:00,1,980.75,981.75,980,981.25,350
20171101|2017-11-01 19:00,2,979.5,981.5,979.5,981.5,11
20171101|2017-11-01 19:30,2,983.25,983.25,983.25,983.25,2
20171101|2017-11-01 20:00,2,984.75,987,984.75,987,26
20171101|2017-11-01 20:30,2,986.75,987,986.25,987,15
20171101|2017-11-01 21:00,2,987,987,987,987,5
20171101|2017-11-01 22:00,2,987.25,987.25,987.25,987.25,1
20171101|2017-11-01 22:30,2,987.25,987.25,987.25,987.25,5
20171101|2017-11-02 00:30,2,986.5,986.5,986.5,986.5,2
20171101|2017-11-02 01:00,2,987,987,987,987,6
20171101|2017-11-02 01:30,2,986.5,986.5,986.5,986.5,5
20171101|2017-11-02 02:00,2,986.75,986.75,986.75,986.75,1
20171101|2017-11-02 02:30,2,986,986.75,986,986.75,31
20171101|2017-11-02 03:00,2,986.75,987,985.25,985.25,15
20171101|2017-11-02 04:30,2,985.75,985.75,985.5,985.5,20
20171101|2017-11-02 05:00,2,985.75,986,985.5,985.5,7
20171101|2017-11-02 05:30,2,986,986.5,986,986.25,19
20171101|2017-11-02 06:00,2,985,985,983.25,983.25,13
20171101|2017-11-02 06:30,2,984,984,984,984,2
20171101|2017-11-02 07:00,2,984.25,984.5,984.25,984.5,12
20171101|2017-11-02 07:30,2,984.25,984.25,984.25,984.25,4
20171101|2017-11-02 08:30,2,984.25,986,983.25,985,161
20171101|2017-11-02 09:00,2,985.25,986.25,984.5,986.25,48
20171101|2017-11-02 09:30,2,986.25,987,986,986.5,77
20171101|2017-11-02 10:00,2,986,987.25,985.75,986.75,45
20171101|2017-11-02 10:30,2,987.75,988.25,986.5,987.75,88
20171101|2017-11-02 11:00,2,988,989.25,987.5,988.75,59
20171101|2017-11-02 11:30,2,988.5,989.5,987.5,987.5,42
20171101|2017-11-02 12:00,2,988.25,988.25,986.75,987.75,9
20171101|2017-11-02 12:30,2,987.75,988.5,987,987.75,25
20171101|2017-11-02 13:00,2,987.75,989.5,987,989.25,96
20171101|2017-11-02 19:00,3,988.25,988.5,988,988.5,20
20171101|2017-11-02 23:00,3,987.5,987.5,987.5,987.5,7
20171101|2017-11-03 04:30,3,987.25,987.25,987.25,987.25,5
20171101|2017-11-03 05:30,3,986.25,987,986.25,987,11
20171101|2017-11-03 06:00,3,987,987,986.5,986.5,3
20171101|2017-11-03 07:00,3,986.75,986.75,986,986.25,6
20171101|2017-11-03 08:30,3,986.25,987.5,983.75,983.75,66
20171101|2017-11-03 09:00,3,983,983,978.5,978.75,153
20171101|2017-11-03 09:30,3,979,979.25,977.75,978.75,96
20171101|2017-11-03 10:00,3,978,979.5,978,979.25,80
20171101|2017-11-03 10:30,3,979,979,977.75,978.25,35
20171101|2017-11-03 11:00,3,978.5,978.75,977.5,977.75,26
20171101|2017-11-03 11:30,3,977.5,978,976.25,976.5,63
20171101|2017-11-03 12:00,3,976.75,976.75,976,976.25,32
20171101|2017-11-03 12:30,3,976.25,978.25,976.25,978,85
20171101|2017-11-03 13:00,3,978,978.25,976.75,976.75,82
20171101|2017-11-05 19:00,6,977.25,978.5,977.25,978.25,26
20171101|2017-11-05 20:00,6,979.5,979.5,979.5,979.5,7
20171101|2017-11-05 23:30,6,978.25,979,978.25,979,15
20171101|2017-11-06 00:00,6,975.5,976.25,975.5,976.25,3
20171101|2017-11-06 05:30,6,975.5,976,975.25,976,42
20171101|2017-11-06 06:00,6,976.5,976.5,976.5,976.5,20
20171101|2017-11-06 06:30,6,976.5,976.5,976.5,976.5,2
20171101|2017-11-06 07:30,6,978,978.5,978,978.5,14
20171101|2017-11-06 08:30,6,979,980.25,978,979,45
20171101|2017-11-06 09:00,6,978.5,980.75,978.25,980.75,232
20171101|2017-11-06 09:30,6,981.5,981.5,979.75,981,45
20171101|2017-11-06 10:00,6,981.5,982,980.25,980.25,25
20171101|2017-11-06 10:30,6,981.25,981.75,981,981.75,14
20171101|2017-11-06 11:00,6,983.25,985.25,982.5,984.5,67
20171101|2017-11-06 11:30,6,985.5,985.5,984,984.25,30
20171101|2017-11-06 12:00,6,984.75,984.75,984.25,984.75,8
20171101|2017-11-06 12:30,6,985,985,984.5,984.75,24
20171101|2017-11-06 13:00,6,984,984.5,983.75,984.25,35
20171101|2017-11-06 20:30,7,986,986,986,986,1
20171101|2017-11-06 23:30,7,984.75,985,984.75,985,14
20171101|2017-11-07 02:30,7,984.5,984.5,984.5,984.5,1
20171101|2017-11-07 03:00,7,984.25,984.25,984.25,984.25,1
20171101|2017-11-07 04:00,7,982.5,982.5,982.5,982.5,5
20171101|2017-11-07 05:00,7,981.75,981.75,981.75,981.75,1
20171101|2017-11-07 08:30,7,982.5,987.25,982,987.25,73
20171101|2017-11-07 09:00,7,986.5,988.25,986.5,986.75,88
20171101|2017-11-07 09:30,7,987.25,988,987,987.5,12
20171101|2017-11-07 10:00,7,987.75,988,987,987.5,20
20171101|2017-11-07 10:30,7,988.25,988.25,987,987,222
20171101|2017-11-07 11:00,7,987.5,988,987.25,987.5,17
20171101|2017-11-07 11:30,7,987,987.5,986.75,987,17
20171101|2017-11-07 12:00,7,986.75,987.25,986.75,986.75,21
20171101|2017-11-07 12:30,7,986.25,986.75,986.25,986.5,12
20171101|2017-11-07 13:00,7,986.75,986.75,985.5,985.5,9
20171101|2017-11-07 19:00,8,985.25,986,985,986,11
20171101|2017-11-07 20:00,8,986.5,986.5,986.5,986.5,1
20171101|2017-11-07 21:00,8,986.5,986.5,986.5,986.5,7
20171101|2017-11-08 00:00,8,985,985,985,985,3
20171101|2017-11-08 05:30,8,987.25,987.25,987.25,987.25,1
20171101|2017-11-08 08:30,8,987.25,988.75,987.25,987.5,38
20171101|2017-11-08 09:00,8,988.75,988.75,984.25,984.25,15
20171101|2017-11-08 09:30,8,984.5,987,984.5,986,50
20171101|2017-11-08 10:00,8,986,986.5,985.5,985.75,25
20171101|2017-11-08 10:30,8,986.25,986.5,986,986,12
20171101|2017-11-08 11:00,8,986.5,987,986.5,987,3
20171101|2017-11-08 11:30,8,986.25,987,986.25,986.75,14
20171101|2017-11-08 12:00,8,986.75,986.75,986.5,986.75,10
20171101|2017-11-08 12:30,8,986.75,987.5,986.5,987.25,25
20171101|2017-11-08 13:00,8,987.5,988,987,987,20
20171101|2017-11-08 19:00,9,988,988,987.5,987.5,6
20171101|2017-11-08 19:30,9,988,988,987.5,987.5,2
20171101|2017-11-08 21:00,9,987,987,987,987,1
20171101|2017-11-08 23:00,9,987.5,987.5,987.5,987.5,5
20171101|2017-11-09 00:30,9,989.75,990,989.75,990,11
20171101|2017-11-09 05:00,9,992,992,992,992,5
20171101|2017-11-09 05:30,9,991.75,992.25,991.75,992,3
20171101|2017-11-09 06:00,9,991.5,991.5,991.5,991.5,1
20171101|2017-11-09 06:30,9,992.25,992.25,992,992,3
20171101|2017-11-09 07:00,9,992,992.25,992,992.25,9
20171101|2017-11-09 07:30,9,992,992,992,992,8
20171101|2017-11-09 08:30,9,990,992.5,990,991,49
20171101|2017-11-09 09:00,9,991.25,991.25,990,990.25,43
20171101|2017-11-09 09:30,9,989.5,989.5,988,988.75,87
20171101|2017-11-09 10:00,9,989.5,990,989,990,84
20171101|2017-11-09 10:30,9,991.25,994.5,991.25,994,64
20171101|2017-11-09 11:00,9,992,992,980.5,980.5,293
20171101|2017-11-09 11:30,9,980,980,977.75,977.75,29
20171101|2017-11-09 12:00,9,979.25,979.25,976.25,976.75,33
20171101|2017-11-09 12:30,9,976.75,976.75,975,975,102
20171101|2017-11-09 13:00,9,974,976.5,974,976,18
20171101|2017-11-09 19:00,10,976.75,976.75,976.5,976.5,3
20171101|2017-11-10 02:00,10,974.5,974.5,974.5,974.5,2
20171101|2017-11-10 04:30,10,974.75,974.75,974.5,974.5,4
20171101|2017-11-10 06:00,10,974.75,974.75,974.75,974.75,3
20171101|2017-11-10 07:00,10,975,975,975,975,5
20171101|2017-11-10 07:30,10,976.5,976.5,976.5,976.5,1
20171101|2017-11-10 08:30,10,977,977.75,974.5,977.75,43
20171101|2017-11-10 09:00,10,977.75,980,977.5,980,45
20171101|2017-11-10 09:30,10,980.5,981.25,979.25,979.75,12
20171101|2017-11-10 10:00,10,979.75,979.75,978.5,978.5,57
20171101|2017-11-10 10:30,10,979,979.5,979,979.5,16
20171101|2017-11-10 11:00,10,979.25,979.25,979.25,979.25,7
20171101|2017-11-10 11:30,10,980.5,980.5,979.25,979.75,58
20171101|2017-11-10 12:00,10,979,979,978.75,978.75,2
20171101|2017-11-10 12:30,10,978.5,978.75,978.25,978.25,13
20171101|2017-11-10 13:00,10,978.25,978.25,977,977,5
20171101|2017-11-12 20:30,13,977.25,977.25,977.25,977.25,1
20171101|2017-11-13 03:30,13,976.5,976.5,976.5,976.5,5
20171101|2017-11-13 05:30,13,975.75,975.75,975,975,7
20171101|2017-11-13 06:30,13,974.75,975,974.75,975,25
20171101|2017-11-13 07:00,13,974.75,974.75,973,973,14
20171101|2017-11-13 08:30,13,974.25,975.75,973,973.75,80
20171101|2017-11-13 09:00,13,975.5,978,975.5,977.5,10
20171101|2017-11-13 09:30,13,977,977,974.75,974.75,23
20171101|2017-11-13 10:00,13,974.75,975,974.5,974.5,25
20171101|2017-11-13 10:30,13,973.5,973.5,967.25,967.25,72
20171101|2017-11-13 11:00,13,967.25,967.25,966.5,966.5,18
20171101|2017-11-13 11:30,13,966.5,966.5,966,966,9
20171101|2017-11-13 12:00,13,966,966.25,965.25,966,23
20171101|2017-11-13 12:30,13,964.75,965,964.25,964.25,13
20171101|2017-11-13 13:00,13,964.25,964.25,963.25,964.25,17
20171101|2017-11-13 19:00,14,966,966,966,966,1
20171101|2017-11-13 22:00,14,964.5,964.5,964.5,964.5,1
20171101|2017-11-13 23:30,14,965.25,966,965.25,966,22
20171101|2017-11-14 02:00,14,965.5,965.5,965.5,965.5,20
20171101|2017-11-14 03:30,14,965.25,965.5,965.25,965.5,4
20171101|2017-11-14 04:00,14,965,966,965,966,15
20171101|2017-11-14 06:00,14,965.75,965.75,965.75,965.75,1
20171101|2017-11-14 06:30,14,965,965,965,965,19
20171101|2017-11-14 08:30,14,967,967.25,964,964.25,34
20171101|2017-11-14 09:00,14,963.5,964.25,962.5,962.75,31
20171101|2017-11-14 09:30,14,962,962.25,961.75,962,19
20171101|2017-11-14 10:00,14,961.5,961.75,961,961.75,9
20171101|2017-11-14 10:30,14,958.5,958.5,958.5,958.5,1
20180101|2017-06-08 20:30,9,952.75,952.75,952.75,952.75,2
20180101|2017-06-08 21:00,9,951.75,951.75,951.25,951.25,12
20180101|2017-06-08 21:30,9,951,951,950.5,950.5,14
20180101|2017-06-08 22:00,9,950.75,950.75,950.75,950.75,4
20180101|2017-06-08 23:00,9,951.75,951.75,951.75,951.75,1
20180101|2017-06-09 00:30,9,951.5,951.75,951.5,951.75,5
20180101|2017-06-09 02:00,9,951.5,951.5,951.5,951.5,1
20180101|2017-06-09 02:30,9,951,951,951,951,2
20180101|2017-06-09 03:00,9,951,951,949.75,949.75,19
20180101|2017-06-09 03:30,9,950,950,947,947,17
20180101|2017-06-09 04:00,9,947.5,947.5,947.25,947.25,2
20180101|2017-06-09 04:30,9,948,948,948,948,3
20180101|2017-06-09 05:00,9,947.5,947.5,947.5,947.5,2
20180101|2017-06-09 05:30,9,947.75,949,947.75,949,5
20180101|2017-06-09 06:00,9,949.75,950.5,949.5,950.25,30
20180101|2017-06-09 06:30,9,950.5,951.5,950.5,951.5,4
20180101|2017-06-09 07:00,9,951.5,951.5,950.25,950.75,18
20180101|2017-06-09 07:30,9,952,953,952,952.5,17
20180101|2017-06-09 08:30,9,952.5,954,949.75,951.25,158
20180101|2017-06-09 09:00,9,951.25,953,951.25,952.5,87
20180101|2017-06-09 09:30,9,952.75,955.5,952.75,955,119
20180101|2017-06-09 10:00,9,954.5,955.5,954,954,32
20180101|2017-06-09 10:30,9,954.25,954.5,953,953.5,32
20180101|2017-06-09 11:00,9,954,954.75,946,949.5,333
20180101|2017-06-09 11:30,9,950.5,952.25,950.5,950.5,26
20180101|2017-06-09 12:00,9,952.25,953.75,952.25,953.75,33
20180101|2017-06-09 12:30,9,954,954.25,953.5,954,9
20180101|2017-06-09 13:00,9,954,956,954,955.75,87
20180101|2017-06-11 19:00,12,956.5,957,953.5,955,30
20180101|2017-06-11 19:30,12,954.5,955.5,953.75,955.5,15
20180101|2017-06-11 20:00,12,955.5,955.5,951.75,951.75,9
20180101|2017-06-11 20:30,12,952,952.5,952,952.5,5
20180101|2017-06-11 21:30,12,953.5,953.5,953.5,953.5,4
20180101|2017-06-11 23:30,12,952.5,952.5,952.5,952.5,1
20180101|2017-06-12 01:30,12,954,954.75,954,954.75,4
20180101|2017-06-12 02:00,12,954.25,954.25,954.25,954.25,2
20180101|2017-06-12 02:30,12,954.5,954.5,954.5,954.5,1
20180101|2017-06-12 03:00,12,953.75,953.75,953.75,953.75,2
20180101|2017-06-12 03:30,12,954,954,954,954,3
20180101|2017-06-12 04:00,12,954.25,954.25,952.5,952.5,10
20180101|2017-06-12 04:30,12,952.25,952.25,952.25,952.25,1
20180101|2017-06-12 05:00,12,952,952,951.5,951.5,7
20180101|2017-06-12 05:30,12,951.25,951.25,951.25,951.25,4
20180101|2017-06-12 06:00,12,950.5,950.5,950.25,950.25,3
20180101|2017-06-12 06:30,12,949.75,949.75,949.75,949.75,1
20180101|2017-06-12 07:00,12,950.25,950.25,948.25,948.5,13
20180101|2017-06-12 07:30,12,949,949.25,948.5,948.5,3
20180101|2017-06-12 08:30,12,949.25,949.5,946.5,946.75,308
20180101|2017-06-12 09:00,12,946,948.75,946,948.25,26
20180101|2017-06-12 09:30,12,949,950.75,949,950.25,45
20180101|2017-06-12 10:00,12,950,952,949,950,93
20180101|2017-06-12 10:30,12,950,950.25,948,948.25,37
20180101|2017-06-12 11:00,12,948.5,948.5,945.75,945.75,45
20180101|2017-06-12 11:30,12,946,946.25,944,944.75,55
20180101|2017-06-12 12:00,12,945.75,946.25,944.75,945.25,59
20180101|2017-06-12 12:30,12,945.25,945.25,943.75,944,42
20180101|2017-06-12 13:00,12,944.5,946.25,944,946.25,67
20180101|2017-06-12 19:00,13,947.25,949.25,947.25,948.75,16
20180101|2017-06-12 19:30,13,948,948,948,948,2
20180101|2017-06-12 20:00,13,948,948,948,948,1
20180101|2017-06-12 21:30,13,947.25,947.25,947.25,947.25,4
20180101|2017-06-12 22:00,13,946.5,946.5,946.5,946.5,1
20180101|2017-06-12 22:30,13,947,947,947,947,2
20180101|2017-06-13 01:00,13,947.5,947.5,947.5,947.5,1
20180101|2017-06-13 01:30,13,948.25,948.25,948.25,948.25,1
20180101|2017-06-13 02:00,13,948.25,948.25,947.75,947.75,3
20180101|2017-06-13 03:30,13,947.75,948.5,947.75,948.5,4
20180101|2017-06-13 04:30,13,949,949,948.75,948.75,4
20180101|2017-06-13 05:00,13,947.75,947.75,947.75,947.75,2
20180101|2017-06-13 05:30,13,947.75,947.75,947.75,947.75,3
20180101|2017-06-13 06:00,13,948,949,948,948.75,6
20180101|2017-06-13 06:30,13,948.25,949,948.25,949,5
20180101|2017-06-13 07:00,13,949,950,948.75,950,8
20180101|2017-06-13 07:30,13,949,949,948,948.5,11
20180101|2017-06-13 08:30,13,949.25,951.25,947.5,950.75,88
20180101|2017-06-13 09:00,13,950.75,951.5,949.75,951.5,28
20180101|2017-06-13 09:30,13,952,954,952,952.25,95
20180101|2017-06-13 10:00,13,951.75,952.75,951.25,951.5,104
20180101|2017-06-13 10:30,13,952.25,952.5,951.25,952.5,26
20180101|2017-06-13 11:00,13,952.25,953,951.5,952.25,18
20180101|2017-06-13 11:30,13,952.25,953.25,951.25,951.25,16
20180101|2017-06-13 12:00,13,951,951,947.5,948,153
20180101|2017-06-13 12:30,13,948.25,949,946.75,946.75,107
20180101|2017-06-13 13:00,13,946.75,947.5,945.75,946.25,103
20180101|2017-06-13 19:00,14,944,947,944,947,11
20180101|2017-06-13 20:00,14,947.75,949.5,947.75,949.25,15
20180101|2017-06-13 20:30,14,948,948.75,948,948.75,3
20180101|2017-06-13 21:00,14,948.25,948.25,948,948,8
20180101|2017-06-13 22:00,14,949,949.5,949,949,7
20180101|2017-06-13 23:00,14,948,948,947.25,947.25,4
20180101|2017-06-13 23:30,14,947.5,947.5,947.5,947.5,2
20180101|2017-06-14 00:30,14,949.75,949.75,949.75,949.75,4
20180101|2017-06-14 01:00,14,950,950,950,950,2
20180101|2017-06-14 02:00,14,950,951.25,949.75,951.25,17
20180101|2017-06-14 02:30,14,951.5,951.5,951,951,4
20180101|2017-06-14 03:00,14,950.75,950.75,950.5,950.5,2
20180101|2017-06-14 03:30,14,950.75,950.75,950.5,950.5,12
20180101|2017-06-14 04:00,14,951,951,951,951,3
20180101|2017-06-14 04:30,14,951.5,951.5,951,951,3
20180101|2017-06-14 05:00,14,951.25,951.5,951.25,951.25,17
20180101|2017-06-14 06:00,14,951,951.25,951,951.25,4
20180101|2017-06-14 06:30,14,951,951,950.75,950.75,7
20180101|2017-06-14 07:00,14,950,950.25,949.75,950.25,12
20180101|2017-06-14 07:30,14,949.75,949.75,949.5,949.75,4
20180101|2017-06-14 08:30,14,950.25,952.25,949.5,950.75,253
20180101|2017-06-14 09:00,14,950.5,950.5,947,948.25,80
20180101|2017-06-14 09:30,14,947.75,948.5,947,948.25,91
20180101|2017-06-14 10:00,14,948.75,950,948.25,948.25,51
20180101|2017-06-14 10:30,14,948.25,949.75,948.25,949.25,20
20180101|2017-06-14 11:00,14,949.75,950.5,949.5,950.5,61
20180101|2017-06-14 11:30,14,950.25,950.25,946.5,947.5,35
20180101|2017-06-14 12:00,14,947.5,947.5,945.75,945.75,23
20180101|2017-06-14 12:30,14,945.75,946.75,945,945.75,49
20180101|2017-06-14 13:00,14,946.25,947.25,946,947,99
20180101|2017-06-14 19:00,15,946.75,947,946.25,946.5,25
20180101|2017-06-14 19:30,15,946.25,946.5,946.25,946.5,3
20180101|2017-06-14 20:00,15,946.75,946.75,944.75,946,21
20180101|2017-06-14 20:30,15,945.5,945.5,945.5,945.5,2
20180101|2017-06-14 21:30,15,944.5,944.75,944.5,944.75,4
20180101|2017-06-14 22:00,15,944.75,945,944.75,945,2
20180101|2017-06-14 22:30,15,944.75,944.75,944.75,944.75,1
20180101|2017-06-14 23:30,15,944.75,944.75,944.75,944.75,2
20180101|2017-06-15 00:30,15,945.75,945.75,945.75,945.75,1
20180101|2017-06-15 01:00,15,947,948,947,948,4
20180101|2017-06-15 01:30,15,946.25,946.25,946.25,946.25,3
20180101|2017-06-15 02:00,15,946.5,947.5,946.5,947.5,12
20180101|2017-06-15 03:00,15,944,944,943.75,943.75,6
20180101|2017-06-15 03:30,15,943.75,944.5,943.75,944.25,7
20180101|2017-06-15 04:00,15,944.25,944.25,944.25,944.25,3
20180101|2017-06-15 05:00,15,944,944,942.75,943.25,16
20180101|2017-06-15 05:30,15,942.5,942.5,942,942,7
20180101|2017-06-15 06:00,15,941.75,942,941.5,941.5,4
20180101|2017-06-15 06:30,15,941.25,941.25,941.25,941.25,1
20180101|2017-06-15 07:00,15,941,941.5,941,941.25,9
20180101|2017-06-15 07:30,15,941,941,940.75,940.75,11
20180101|2017-06-15 08:30,15,941.25,943.25,940,942.75,126
20180101|2017-06-15 09:00,15,942.75,947.5,942.75,946,138
20180101|2017-06-15 09:30,15,946.25,948,946,947,41
20180101|2017-06-15 10:00,15,948.5,949.25,947.75,949.25,54
20180101|2017-06-15 10:30,15,948.75,948.75,947.25,948,34
20180101|2017-06-15 11:00,15,948.75,949.75,948.5,948.5,41
20180101|2017-06-15 11:30,15,949.5,952.25,949.5,951.75,65
20180101|2017-06-15 12:00,15,952,953.25,951,952.5,52
20180101|2017-06-15 12:30,15,953.25,953.25,951.75,951.75,22
20180101|2017-06-15 13:00,15,951.5,951.75,950.75,951.25,145
20180101|2017-06-15 19:00,16,951,953,951,953,10
20180101|2017-06-15 19:30,16,953.25,953.25,953.25,953.25,1
20180101|2017-06-15 20:00,16,953.75,957.75,953.75,956.25,25
20180101|2017-06-15 21:00,16,956.75,956.75,955.75,955.75,3
20180101|2017-06-15 21:30,16,955.25,955.25,954.25,954.25,10
20180101|2017-06-15 22:30,16,954,954,954,954,1
20180101|2017-06-15 23:00,16,955,955,955,955,1
20180101|2017-06-15 23:30,16,953.5,953.75,953.5,953.75,3
20180101|2017-06-16 00:00,16,954.25,954.25,954.25,954.25,1
20180101|2017-06-16 00:30,16,953,953,952.5,953,7
20180101|2017-06-16 02:00,16,952.5,952.5,952.5,952.5,2
20180101|2017-06-16 03:00,16,954.25,954.25,954.25,954.25,1
20180101|2017-06-16 03:30,16,953,953,953,953,2
20180101|2017-06-16 04:00,16,953.25,953.25,952.25,952.25,7
20180101|2017-06-16 04:30,16,952.75,953.25,952.75,953.25,6
20180101|2017-06-16 05:00,16,953.25,953.5,953.25,953.5,2
20180101|2017-06-16 07:00,16,954.75,955,953.75,954.5,40
20180101|2017-06-16 07:30,16,954.5,954.75,954,954.75,9
20180101|2017-06-16 08:30,16,955.5,955.5,947.5,950,217
20180101|2017-06-16 09:00,16,950.5,954,950.5,951,107
20180101|2017-06-16 09:30,16,950.75,953,950.75,950.75,62
20180101|2017-06-16 10:00,16,950,951.25,950,950.75,5
20180101|2017-06-16 10:30,16,950.5,951.25,949.5,951.25,37
20180101|2017-06-16 11:00,16,951.25,952,951,951.75,46
20180101|2017-06-16 11:30,16,952.5,955.75,952.5,955.25,70
20180101|2017-06-16 12:00,16,955.75,955.75,954.25,955.25,196
20180101|2017-06-16 12:30,16,955.25,956.5,955,956.25,26
20180101|2017-06-16 13:00,16,956.25,957.75,956.25,957.75,126
20180101|2017-06-18 19:00,19,953.75,956.25,951.25,955.25,54
20180101|2017-06-18 19:30,19,955,956.5,955,956,19
20180101|2017-06-18 20:00,19,956.25,957.25,956,956.75,14
20180101|2017-06-18 20:30,19,956,956.25,956,956.25,4
20180101|2017-06-18 21:00,19,956.5,959.25,956.5,959,44
20180101|2017-06-18 21:30,19,959.25,962.75,959.25,962.75,55
20180101|2017-06-18 22:00,19,963,964.5,962.5,963.75,33
20180101|2017-06-18 23:00,19,964.5,965,964.5,965,6
20180101|2017-06-18 23:30,19,964.5,964.5,964.5,964.5,1
20180101|2017-06-19 00:00,19,964.5,964.5,964.5,964.5,1
20180101|2017-06-19 00:30,19,964.25,964.25,961.75,961.75,67
20180101|2017-06-19 01:00,19,961.75,961.75,960.5,960.5,28
20180101|2017-06-19 01:30,19,962.5,962.75,961,961.75,20
20180101|2017-06-19 02:00,19,961.5,961.5,961,961,5
20180101|2017-06-19 02:30,19,961.5,961.5,960.5,960.5,6
20180101|2017-06-19 03:00,19,961,961.75,961,961.75,9
20180101|2017-06-19 03:30,19,961.5,961.5,961.25,961.25,2
20180101|2017-06-19 04:00,19,962.25,962.25,962.25,962.25,2
20180101|2017-06-19 04:30,19,961,961,961,961,4
20180101|2017-06-19 05:00,19,961,961,961,961,5
20180101|2017-06-19 05:30,19,960.75,960.75,960.5,960.5,4
20180101|2017-06-19 06:00,19,961.25,961.5,960.75,961.25,16
20180101|2017-06-19 06:30,19,960.5,961.25,960.5,961.25,5
20180101|2017-06-19 07:00,19,961,961,959.75,959.75,17
20180101|2017-06-19 07:30,19,959.75,960.25,959.25,959.5,10
20180101|2017-06-19 08:30,19,959.5,962.75,958.5,959.5,86
20180101|2017-06-19 09:00,19,960,960.25,959,959.5,22
20180101|2017-06-19 09:30,19,957.5,957.75,956.5,957.75,31
20180101|2017-06-19 10:00,19,958,958.25,957.75,958.25,10
20180101|2017-06-19 10:30,19,958.5,960.25,958.5,960.25,15
20180101|2017-06-19 11:00,19,960.25,960.5,959.5,959.75,42
20180101|2017-06-19 11:30,19,959.75,961,958.5,961,94
20180101|2017-06-19 12:00,19,961.25,961.5,958,958,98
20180101|2017-06-19 12:30,19,957.5,957.75,956.5,956.5,69
20180101|2017-06-19 13:00,19,956.5,957,955,955.5,70
20180101|2017-06-19 19:00,20,955.5,957,955,956.75,24
20180101|2017-06-19 20:00,20,957,957,956.75,956.75,5
20180101|2017-06-19 20:30,20,955.75,955.75,955.75,955.75,1
20180101|2017-06-19 21:00,20,956.75,956.75,956.25,956.25,2
20180101|2017-06-19 21:30,20,955.5,956,955.25,955.25,6
20180101|2017-06-19 22:00,20,955,955.25,954,954,5
20180101|2017-06-19 22:30,20,954,954,953.5,953.5,2
20180101|2017-06-20 00:30,20,954,955.75,954,955.75,2
20180101|2017-06-20 01:00,20,955,955,955,955,5
20180101|2017-06-20 01:30,20,956.25,956.5,956.25,956.25,10
20180101|2017-06-20 02:00,20,956,956,955.75,955.75,2
20180101|2017-06-20 02:30,20,956,956.75,956,956.75,4
20180101|2017-06-20 03:00,20,957.25,958.5,957.25,958,22
20180101|2017-06-20 04:00,20,957.25,958.25,957.25,958.25,6
20180101|2017-06-20 04:30,20,957,957,957,957,3
20180101|2017-06-20 05:30,20,955.25,955.25,955.25,955.25,1
20180101|2017-06-20 06:00,20,955,955,954.75,954.75,3
20180101|2017-06-20 06:30,20,954.5,954.5,953,953.25,20
20180101|2017-06-20 07:00,20,954.25,954.25,952.25,952.25,23
20180101|2017-06-20 07:30,20,952,952,950.25,950.25,59
20180101|2017-06-20 08:30,20,950.25,950.75,943.5,944.75,349
20180101|2017-06-20 09:00,20,944.75,947,943.75,943.75,79
20180101|2017-06-20 09:30,20,944.75,948.25,944.75,948,93
20180101|2017-06-20 10:00,20,948,948.25,946.25,947,22
20180101|2017-06-20 10:30,20,947,948,946.75,948,27
20180101|2017-06-20 11:00,20,948,949.25,947.5,947.75,40
20180101|2017-06-20 11:30,20,947,949.5,947,948.5,17
20180101|2017-06-20 12:00,20,947.75,948.25,946.75,947,65
20180101|2017-06-20 12:30,20,947,947.5,946.75,946.75,36
20180101|2017-06-20 13:00,20,947.25,947.75,945.75,946.75,92
20180101|2017-06-20 19:00,21,946.75,947,946.25,946.5,26
20180101|2017-06-20 19:30,21,946.5,947.25,946.25,947.25,20
20180101|2017-06-20 20:00,21,948.25,949.5,948.25,949,13
20180101|2017-06-20 20:30,21,950,950.25,949.75,949.75,4
20180101|2017-06-20 21:30,21,948.5,948.5,948,948,4
20180101|2017-06-20 22:00,21,948,948,948,948,2
20180101|2017-06-20 22:30,21,948.25,948.25,948.25,948.25,2
20180101|2017-06-21 00:00,21,948.25,948.25,948,948,5
20180101|2017-06-21 00:30,21,947.75,947.75,946.5,946.5,13
20180101|2017-06-21 01:00,21,946,946,946,946,2
20180101|2017-06-21 01:30,21,948.25,948.25,948,948,7
20180101|2017-06-21 02:00,21,948.25,948.25,948,948,4
20180101|2017-06-21 02:30,21,946.75,946.75,945.75,945.75,34
20180101|2017-06-21 03:00,21,945.5,946.25,945.25,946.25,11
20180101|2017-06-21 03:30,21,946.5,946.5,946.5,946.5,1
20180101|2017-06-21 04:00,21,947.5,947.75,946.25,946.25,14
20180101|2017-06-21 04:30,21,946.25,946.75,946.25,946.75,4
20180101|2017-06-21 05:00,21,946.75,946.75,946.75,946.75,1
20180101|2017-06-21 05:30,21,946.75,946.75,946,946,17
20180101|2017-06-21 06:00,21,946,947.25,946,947.25,10
20180101|2017-06-21 06:30,21,947.5,947.5,946.25,947,24
20180101|2017-06-21 07:00,21,947,947.75,947,947.25,7
20180101|2017-06-21 07:30,21,946.5,946.75,946.5,946.5,5
20180101|2017-06-21 08:30,21,947.5,949.5,944.5,945,150
20180101|2017-06-21 09:00,21,944.75,945,941,942,81
20180101|2017-06-21 09:30,21,941,941.75,939.75,941.5,118
20180101|2017-06-21 10:00,21,941.25,942.25,940.5,942.25,53
20180101|2017-06-21 10:30,21,942,942,940,941.25,32
20180101|2017-06-21 11:00,21,940.75,941.25,940.25,940.75,46
20180101|2017-06-21 11:30,21,941,941.25,938.75,938.75,257
20180101|2017-06-21 12:00,21,938.25,939.25,936.75,938.25,87
20180101|2017-06-21 12:30,21,938.5,939,937,937.25,25
20180101|2017-06-21 13:00,21,937,937.5,934.25,937.25,133
20180101|2017-06-21 19:00,22,936.75,936.75,935,935,32
20180101|2017-06-21 19:30,22,935,935.25,935,935.25,2
20180101|2017-06-21 20:00,22,935.5,935.5,934.25,934.25,3
20180101|2017-06-21 20:30,22,934.5,934.5,934.5,934.5,1
20180101|2017-06-21 21:00,22,934,934.5,934,934.25,9
20180101|2017-06-21 21:30,22,935,936.5,935,936.5,10
20180101|2017-06-21 23:00,22,936,936,935.5,935.5,4
20180101|2017-06-21 23:30,22,935.5,935.5,935.5,935.5,2
20180101|2017-06-22 00:30,22,935.75,936,935.75,935.75,4
20180101|2017-06-22 01:00,22,936,936,936,936,1
20180101|2017-06-22 02:30,22,935.25,935.25,935,935,2
20180101|2017-06-22 03:00,22,934.75,934.75,934.75,934.75,5
20180101|2017-06-22 03:30,22,933.75,933.75,933.5,933.75,6
20180101|2017-06-22 04:30,22,935,935.75,935,935.25,6
20180101|2017-06-22 05:00,22,936,936.75,936,936.75,4
20180101|2017-06-22 05:30,22,936.75,937.75,934.5,935,42
20180101|2017-06-22 06:00,22,935.75,935.75,935.75,935.75,1
20180101|2017-06-22 07:00,22,935,935.5,933.75,933.75,21
20180101|2017-06-22 07:30,22,933.75,933.75,932,932.25,33
20180101|2017-06-22 08:30,22,933.75,934.25,930.75,931.75,224
20180101|2017-06-22 09:00,22,931.5,931.5,929,929,68
20180101|2017-06-22 09:30,22,928.75,930.5,927.75,930.25,75
20180101|2017-06-22 10:00,22,930.5,931.25,929.5,930.75,71
20180101|2017-06-22 10:30,22,930.5,932,929.75,931.25,58
20180101|2017-06-22 11:00,22,931.25,931.25,928.5,928.5,44
20180101|2017-06-22 11:30,22,928.5,928.5,927.25,927.25,49
20180101|2017-06-22 12:00,22,927.25,927.25,924.25,925,217
20180101|2017-06-22 12:30,22,924.5,924.5,919,919.5,305
20180101|2017-06-22 13:00,22,919.75,923.5,918.5,923.25,272
20180101|2017-06-22 19:00,23,923,923,921.25,922.25,33
20180101|2017-06-22 19:30,23,922.25,922.5,922.25,922.5,2
20180101|2017-06-22 20:00,23,922.75,924.75,922.75,923.25,76
20180101|2017-06-22 20:30,23,923.5,923.75,923,923,33
20180101|2017-06-22 21:00,23,923.25,923.25,923.25,923.25,2
20180101|2017-06-22 21:30,23,923.25,923.5,923.25,923.25,6
20180101|2017-06-22 22:00,23,923,923,922.75,922.75,10
20180101|2017-06-22 22:30,23,922.75,922.75,922.75,922.75,5
20180101|2017-06-22 23:00,23,922.75,922.75,922.75,922.75,4
20180101|2017-06-22 23:30,23,922.75,923,922.75,923,3
20180101|2017-06-23 00:30,23,923.25,923.25,922.75,923,15
20180101|2017-06-23 01:00,23,923.5,923.5,923.25,923.25,16
20180101|2017-06-23 01:30,23,923.25,924.25,923.25,924,11
20180101|2017-06-23 02:00,23,924,924.75,923.75,924.75,35
20180101|2017-06-23 02:30,23,924.5,924.5,924.25,924.25,20
20180101|2017-06-23 03:00,23,924.25,924.25,924.25,924.25,1
20180101|2017-06-23 03:30,23,924.5,924.5,924.5,924.5,1
20180101|2017-06-23 04:00,23,924.5,924.75,924.25,924.25,29
20180101|2017-06-23 04:30,23,924.25,924.75,924.25,924.75,5
20180101|2017-06-23 05:00,23,925,925.25,923.5,923.5,52
20180101|2017-06-23 05:30,23,923.5,923.5,923.25,923.25,3
20180101|2017-06-23 06:00,23,923.25,923.75,923.25,923.75,8
20180101|2017-06-23 06:30,23,923.75,923.75,923.75,923.75,2
20180101|2017-06-23 07:00,23,923.75,923.75,923.25,923.75,29
20180101|2017-06-23 07:30,23,923.5,923.75,923.25,923.5,13
20180101|2017-06-23 08:30,23,924.5,924.5,916.25,921.25,779
20180101|2017-06-23 09:00,23,921.25,922.5,919.25,921.75,159
20180101|2017-06-23 09:30,23,921.25,921.75,918.75,919,169
20180101|2017-06-23 10:00,23,919,919.5,917,919,216
20180101|2017-06-23 10:30,23,918.75,918.75,916.75,917.75,106
20180101|2017-06-23 11:00,23,917.5,918,916,916.75,107
20180101|2017-06-23 11:30,23,916.75,918,916.5,917,114
20180101|2017-06-23 12:00,23,917.25,919.25,915.75,918.75,170
20180101|2017-06-23 12:30,23,918.75,919,915.25,916.25,235
20180101|2017-06-23 13:00,23,916.5,920.75,916,920.25,261
20180101|2017-06-25 19:00,26,921.5,922.5,920.25,922.25,52
20180101|2017-06-25 19:30,26,922.25,923.25,922.25,923.25,23
20180101|2017-06-25 20:00,26,923,925.75,923,925.5,103
20180101|2017-06-25 20:30,26,924.5,924.75,924,924,8
20180101|2017-06-25 21:00,26,924,925.25,924,924.75,37
20180101|2017-06-25 21:30,26,924.5,924.5,923.75,923.75,4
20180101|2017-06-25 22:00,26,923.5,924.75,923.25,924.75,19
20180101|2017-06-25 22:30,26,924.5,924.5,924.5,924.5,1
20180101|2017-06-26 00:30,26,924,924.5,924,924.25,13
20180101|2017-06-26 01:00,26,924.75,924.75,923.75,923.75,22
20180101|2017-06-26 01:30,26,924.25,924.75,924.25,924.5,16
20180101|2017-06-26 02:00,26,924.5,925,924.5,924.75,18
20180101|2017-06-26 02:30,26,925,925.5,924.75,924.75,18
20180101|2017-06-26 03:00,26,924,924,923.5,923.75,6
20180101|2017-06-26 03:30,26,923.75,923.75,923.75,923.75,4
20180101|2017-06-26 04:00,26,924,924.5,924,924.5,7
20180101|2017-06-26 04:30,26,924,924,923,923,4
20180101|2017-06-26 06:00,26,923.5,923.5,923.5,923.5,10
20180101|2017-06-26 06:30,26,923,923.5,922.75,922.75,9
20180101|2017-06-26 07:00,26,922.75,924,922.75,924,22
20180101|2017-06-26 07:30,26,925,926.25,924.75,925.25,34
20180101|2017-06-26 08:30,26,924.25,925,921.75,922.5,278
20180101|2017-06-26 09:00,26,922,923.5,920.75,921.75,146
20180101|2017-06-26 09:30,26,921.5,922.25,920,920.25,221
20180101|2017-06-26 10:00,26,920.25,921,919.25,919.75,231
20180101|2017-06-26 10:30,26,919.25,921.25,918.5,921.25,136
20180101|2017-06-26 11:00,26,921.25,921.25,918,919.5,120
20180101|2017-06-26 11:30,26,919.25,922.25,918.5,922.25,153
20180101|2017-06-26 12:00,26,922.25,925.5,922.25,922.75,324
20180101|2017-06-26 12:30,26,923.25,924,921.75,923.25,144
20180101|2017-06-26 13:00,26,923.5,923.75,920.25,921,330
20180101|2017-06-26 19:00,27,922.5,924.5,922.5,924.5,32
20180101|2017-06-26 19:30,27,924.5,925,924.5,925,26
20180101|2017-06-26 20:00,27,925.25,926.25,924.75,925,12
20180101|2017-06-26 20:30,27,925.25,925.25,925.25,925.25,5
20180101|2017-06-26 21:00,27,925.5,926.25,925.5,926.25,24
20180101|2017-06-26 21:30,27,926.25,926.5,925.5,926.5,14
20180101|2017-06-26 22:00,27,926.5,926.5,925.75,925.75,7
20180101|2017-06-26 22:30,27,925.5,925.5,925.5,925.5,1
20180101|2017-06-26 23:00,27,925.25,925.25,925.25,925.25,1
20180101|2017-06-27 00:00,27,925.75,926,925.75,925.75,14
20180101|2017-06-27 00:30,27,925.5,925.5,925.25,925.25,6
20180101|2017-06-27 01:00,27,925,925.25,924.75,924.75,7
20180101|2017-06-27 01:30,27,925.25,926.75,925.25,926.5,30
20180101|2017-06-27 02:00,27,926.5,926.5,926.5,926.5,4
20180101|2017-06-27 02:30,27,926.25,926.25,926.25,926.25,2
20180101|2017-06-27 03:00,27,926,926.25,926,926,6
20180101|2017-06-27 03:30,27,926,926.25,926,926.25,14
20180101|2017-06-27 04:00,27,926.25,926.5,926.25,926.5,16
20180101|2017-06-27 04:30,27,926.75,929.75,926.75,929.75,44
20180101|2017-06-27 05:00,27,929.75,930,928.75,928.75,19
20180101|2017-06-27 05:30,27,929,929,928.75,928.75,6
20180101|2017-06-27 06:00,27,928.5,930.25,928.5,930.25,9
20180101|2017-06-27 06:30,27,930.75,931.75,929.5,930.25,38
20180101|2017-06-27 07:00,27,930,930.5,929.25,929.25,19
20180101|2017-06-27 07:30,27,929.25,929.25,929,929.25,12
20180101|2017-06-27 08:30,27,930,932.75,928,929,786
20180101|2017-06-27 09:00,27,929,930.5,928.25,929.75,251
20180101|2017-06-27 09:30,27,930.25,930.5,928.25,929.75,203
20180101|2017-06-27 10:00,27,930.25,930.75,929.5,929.5,128
20180101|2017-06-27 10:30,27,929.5,930,928.5,928.5,160
20180101|2017-06-27 11:00,27,928.5,929,928.25,928.75,152
20180101|2017-06-27 11:30,27,929,929.25,926.5,926.5,139
20180101|2017-06-27 12:00,27,926.5,928.5,926.25,926.25,165
20180101|2017-06-27 12:30,27,926.25,926.5,924.25,924.5,200
20180101|2017-06-27 13:00,27,924.25,926,924,925,287
20180101|2017-06-27 19:00,28,925.25,927.75,925.25,927.75,71
20180101|2017-06-27 19:30,28,927.25,927.25,927.25,927.25,7
20180101|2017-06-27 20:00,28,927.5,927.75,926,926.75,17
20180101|2017-06-27 20:30,28,926,926.75,926,926.75,2
20180101|2017-06-27 21:30,28,926.25,926.5,926,926,12
20180101|2017-06-27 22:00,28,926.25,926.75,926.25,926.75,16
20180101|2017-06-28 00:30,28,926.75,927,926.25,926.25,14
20180101|2017-06-28 01:00,28,926.25,927,926,926,16
20180101|2017-06-28 01:30,28,925.75,926.5,925.75,926.25,10
20180101|2017-06-28 02:00,28,926.5,926.5,926.25,926.25,9
20180101|2017-06-28 02:30,28,926.25,926.25,926.25,926.25,2
20180101|2017-06-28 03:00,28,926,926,926,926,5
20180101|2017-06-28 03:30,28,925.5,925.5,925.5,925.5,4
20180101|2017-06-28 04:00,28,925.25,925.25,925.25,925.25,2
20180101|2017-06-28 04:30,28,925.5,926.5,925.5,926.5,18
20180101|2017-06-28 05:00,28,926.5,926.5,926.5,926.5,3
20180101|2017-06-28 05:30,28,926.75,927,926.75,926.75,9
20180101|2017-06-28 06:00,28,926.75,926.75,926.25,926.25,2
20180101|2017-06-28 06:30,28,925.5,925.75,925.5,925.5,17
20180101|2017-06-28 07:00,28,925.5,925.5,924.5,924.5,34
20180101|2017-06-28 07:30,28,924.75,926.5,924.75,926.25,27
20180101|2017-06-28 08:30,28,927.5,929.75,925,928.5,658
20180101|2017-06-28 09:00,28,928.75,930.75,928.75,930,253
20180101|2017-06-28 09:30,28,930.25,931.25,929.75,930.5,277
20180101|2017-06-28 10:00,28,930.5,930.5,928.75,928.75,96
20180101|2017-06-28 10:30,28,928.75,928.75,926.5,928,236
20180101|2017-06-28 11:00,28,928.5,929.25,926.75,927,73
20180101|2017-06-28 11:30,28,927,927.75,926,926.5,210
20180101|2017-06-28 12:00,28,926.75,928,926.75,928,223
20180101|2017-06-28 12:30,28,928.25,930,927.25,929,140
20180101|2017-06-28 13:00,28,928.75,930,928,928.5,252
20180101|2017-06-28 19:00,29,929.5,931.25,929.5,930.5,63
20180101|2017-06-28 19:30,29,930.5,930.5,930.25,930.25,3
20180101|2017-06-28 20:00,29,930.75,932.25,930.5,931.5,55
20180101|2017-06-28 20:30,29,931.5,932.5,931.5,932.5,17
20180101|2017-06-28 21:00,29,932.25,932.5,932.25,932.5,5
20180101|2017-06-28 21:30,29,932.5,932.75,932.5,932.5,10
20180101|2017-06-28 22:00,29,932.5,933.25,932.5,932.75,20
20180101|2017-06-28 22:30,29,933.75,934.75,933.75,934.75,12
20180101|2017-06-28 23:00,29,934.75,935,934.75,934.75,12
20180101|2017-06-28 23:30,29,934.25,934.25,933.5,933.5,6
20180101|2017-06-29 00:00,29,934.25,934.25,934.25,934.25,1
20180101|2017-06-29 00:30,29,934.25,934.25,934.25,934.25,6
20180101|2017-06-29 01:00,29,933.25,934,933.25,934,8
20180101|2017-06-29 01:30,29,934.5,935,934,934,18
20180101|2017-06-29 02:00,29,934.25,934.25,934,934,5
20180101|2017-06-29 02:30,29,933.75,933.75,933.5,933.5,10
20180101|2017-06-29 03:00,29,933.25,933.5,933.25,933.5,8
20180101|2017-06-29 03:30,29,933.75,933.75,933.75,933.75,8
20180101|2017-06-29 04:00,29,933.5,933.75,933.5,933.75,12
20180101|2017-06-29 05:00,29,934,934.5,933.75,934.5,30
20180101|2017-06-29 05:30,29,934.25,934.25,934.25,934.25,2
20180101|2017-06-29 06:00,29,934.5,935.25,934.5,935.25,29
20180101|2017-06-29 06:30,29,935,935.25,934.75,935,15
20180101|2017-06-29 07:00,29,935.25,935.5,934.75,934.75,86
20180101|2017-06-29 07:30,29,934.5,935,934.5,935,59
20180101|2017-06-29 08:30,29,935.5,943.25,935.5,941,969
20180101|2017-06-29 09:00,29,941.25,941.25,934.25,935.5,559
20180101|2017-06-29 09:30,29,935.5,936,934.25,936,167
20180101|2017-06-29 10:00,29,936,936.25,934,934.75,213
20180101|2017-06-29 10:30,29,935.25,938.75,935,938.5,556
20180101|2017-06-29 11:00,29,938.75,939.5,937.75,938,223
20180101|2017-06-29 11:30,29,937.5,938,935.75,936.75,171
20180101|2017-06-29 12:00,29,936.75,937.75,934.5,934.5,305
20180101|2017-06-29 12:30,29,934.25,934.75,931.75,933.25,463
20180101|2017-06-29 13:00,29,932.75,934,931.75,932.5,280
20180101|2017-06-29 19:00,30,931.5,933.75,931.5,933.75,14
20180101|2017-06-29 19:30,30,933.25,933.5,933.25,933.5,3
20180101|2017-06-29 20:00,30,933.75,933.75,930.25,930.5,85
20180101|2017-06-29 20:30,30,930,931.25,929.5,931,45
20180101|2017-06-29 21:00,30,932,933.25,931.75,932,19
20180101|2017-06-29 21:30,30,933.75,933.75,933.5,933.5,8
20180101|2017-06-29 22:00,30,934.25,934.25,933.25,933.25,12
20180101|2017-06-29 22:30,30,933.5,934.75,933.5,934.5,17
20180101|2017-06-29 23:00,30,934,935,934,935,2
20180101|2017-06-30 00:00,30,934.25,934.25,934.25,934.25,1
20180101|2017-06-30 00:30,30,935,935.25,935,935.25,8
20180101|2017-06-30 01:00,30,933.75,933.75,933.5,933.5,5
20180101|2017-06-30 02:00,30,934.25,935,934.25,935,7
20180101|2017-06-30 02:30,30,934.75,934.75,934.75,934.75,1
20180101|2017-06-30 03:00,30,935.25,936.75,935.25,936.75,3
20180101|2017-06-30 03:30,30,936.5,936.5,936.5,936.5,1
20180101|2017-06-30 04:00,30,936.5,936.5,936.5,936.5,4
20180101|2017-06-30 04:30,30,935.75,936,935.25,936,9
20180101|2017-06-30 05:30,30,935.5,935.5,935.5,935.5,1
20180101|2017-06-30 06:00,30,936.25,936.5,936,936.5,12
20180101|2017-06-30 06:30,30,936.5,937.25,936.5,937.25,13
20180101|2017-06-30 07:00,30,937.25,937.25,935,936.5,69
20180101|2017-06-30 07:30,30,936.75,936.75,935.75,935.75,23
20180101|2017-06-30 08:30,30,935.5,940.75,935.25,938.5,872
20180101|2017-06-30 09:00,30,938.5,940,938.25,938.25,326
20180101|2017-06-30 09:30,30,938.5,939.25,935,935.5,287
20180101|2017-06-30 10:00,30,935.75,936.25,934.75,936,292
20180101|2017-06-30 10:30,30,936,936.75,932.25,932.5,638
20180101|2017-06-30 11:00,30,933.25,960.25,933.25,955.5,1885
20180101|2017-06-30 11:30,30,955.5,965,955.5,964.75,1129
20180101|2017-06-30 12:00,30,964.75,965.25,961.75,964.5,852
20180101|2017-06-30 12:30,30,964.5,965.25,959.25,960,818
20180101|2017-06-30 13:00,30,960,964.25,959.5,960.25,1385
20180101|2017-07-02 19:00,3,970,985,967,982.75,395
20180101|2017-07-02 19:30,3,982.5,982.75,978.5,978.5,121
20180101|2017-07-02 20:00,3,978.25,980.5,977,979.75,60
20180101|2017-07-02 20:30,3,979.75,980,977.75,979.5,44
20180101|2017-07-02 21:00,3,979.5,979.5,978,978,6
20180101|2017-07-02 21:30,3,979.25,979.25,979.25,979.25,1
20180101|2017-07-02 22:00,3,979,979,977,977.75,9
20180101|2017-07-02 22:30,3,977.75,977.75,977.5,977.75,21
20180101|2017-07-02 23:00,3,977.75,979,977.75,979,12
20180101|2017-07-02 23:30,3,977.5,978,977.5,978,14
20180101|2017-07-03 00:00,3,978.25,979.25,978.25,979.25,14
20180101|2017-07-03 00:30,3,978.75,979.25,978.75,979.25,7
20180101|2017-07-03 01:00,3,979.25,979.25,978.5,978.5,4
20180101|2017-07-03 01:30,3,979.5,979.5,979.5,979.5,8
20180101|2017-07-03 02:00,3,979.75,979.75,979,979,5
20180101|2017-07-03 02:30,3,978.75,980,978.75,979.5,15
20180101|2017-07-03 03:00,3,980,982.5,980,982.25,62
20180101|2017-07-03 03:30,3,982.25,982.25,980.25,980.75,24
20180101|2017-07-03 04:00,3,982.25,982.75,982.25,982.75,10
20180101|2017-07-03 04:30,3,983.25,983.5,982.75,983.25,19
20180101|2017-07-03 05:00,3,983.5,984,983.5,984,5
20180101|2017-07-03 05:30,3,983.25,984.75,982.25,984,34
20180101|2017-07-03 06:00,3,983.5,985,981,981,60
20180101|2017-07-03 06:30,3,981.5,982.25,980.75,982.25,14
20180101|2017-07-03 07:00,3,982.75,984.25,981.5,983.5,77
20180101|2017-07-03 07:30,3,983.75,984.5,983.25,984.25,158
20180101|2017-07-03 08:30,3,985,987.25,980,981.25,1666
20180101|2017-07-03 09:00,3,981.25,985.25,980.25,984.5,907
20180101|2017-07-03 09:30,3,984.5,986.25,983.75,985,702
20180101|2017-07-03 10:00,3,985,991.5,984.5,990.25,996
20180101|2017-07-03 10:30,3,990.5,998.25,990.25,991.75,1182
20180101|2017-07-03 11:00,3,992,997.25,983.25,984.75,1740
20180101|2017-07-03 11:30,3,985,988.25,982,987,1811
20180101|2017-07-03 12:00,3,987.5,987.75,985.25,987,165
20180101|2017-07-05 08:30,5,994,1003.5,993.75,996.75,2846
20180101|2017-07-05 09:00,5,996.75,1002.5,996.5,997.5,1010
20180101|2017-07-05 09:30,5,997.25,1000,992.5,994.5,1171
20180101|2017-07-05 10:00,5,995,1000,994.5,999.75,541
20180101|2017-07-05 10:30,5,1000,1001,987.75,995.25,1756
20180101|2017-07-05 11:00,5,995,997.75,993.75,995.75,330
20180101|2017-07-05 11:30,5,996.25,997.25,994.5,996.75,349
20180101|2017-07-05 12:00,5,996.5,999.5,996,998.5,431
20180101|2017-07-05 12:30,5,998.25,999.75,997.75,998.25,201
20180101|2017-07-05 13:00,5,998.25,1003.25,996.75,1003.25,602
20180101|2017-07-05 19:00,6,1003,1003.5,1000.5,1002.75,81
20180101|2017-07-05 19:30,6,1002,1004,1001.75,1002.25,37
20180101|2017-07-05 20:00,6,1002.25,1002.75,998.5,999.5,116
20180101|2017-07-05 20:30,6,1000,1001.5,998.25,998.25,165
20180101|2017-07-05 21:00,6,998,998,992.25,993.25,154
20180101|2017-07-05 21:30,6,994.25,998.25,994.25,998.25,168
20180101|2017-07-05 22:00,6,998.25,998.5,997.25,998.5,65
20180101|2017-07-05 22:30,6,998.75,998.75,998,998,2
20180101|2017-07-05 23:30,6,997.75,997.75,997.75,997.75,1
20180101|2017-07-06 00:00,6,998.5,998.75,998.5,998.75,10
20180101|2017-07-06 00:30,6,999,999.25,999,999.25,2
20180101|2017-07-06 01:00,6,998,998,997.75,998,46
20180101|2017-07-06 01:30,6,997.75,998,997.25,997.75,56
20180101|2017-07-06 02:00,6,997.25,997.75,996.75,997.5,28
20180101|2017-07-06 02:30,6,997.5,997.75,995,995.75,110
20180101|2017-07-06 03:00,6,995.75,997,995.25,996.75,63
20180101|2017-07-06 03:30,6,996,996.25,994,996.25,57
20180101|2017-07-06 04:00,6,995,995,994,994.75,10
20180101|2017-07-06 04:30,6,994.25,994.25,994.25,994.25,1
20180101|2017-07-06 05:00,6,994.25,995.75,994.25,995.5,7
20180101|2017-07-06 05:30,6,996.25,997.25,995,997.25,58
20180101|2017-07-06 06:00,6,996.5,996.5,995.25,995.75,18
20180101|2017-07-06 06:30,6,997.5,998.25,996,996,27
20180101|2017-07-06 07:00,6,996,997,995.75,996.5,73
20180101|2017-07-06 07:30,6,996.5,997.25,995.5,995.5,37
20180101|2017-07-06 08:30,6,994.5,1003.75,994.25,1000.5,1421
20180101|2017-07-06 09:00,6,1000,1003.25,1000,1002.5,545
20180101|2017-07-06 09:30,6,1002.25,1002.5,999,1000.5,553
20180101|2017-07-06 10:00,6,1000.5,1001.5,999.25,999.5,492
20180101|2017-07-06 10:30,6,999.75,1003,999.75,1000,427
20180101|2017-07-06 11:00,6,1000,1005.75,998.75,1004,819
20180101|2017-07-06 11:30,6,1004,1007.75,1002.5,1005,579
20180101|2017-07-06 12:00,6,1005,1005.75,1002.75,1004.25,683
20180101|2017-07-06 12:30,6,1004,1006,1002,1002.25,696
20180101|2017-07-06 13:00,6,1002,1008,1001.5,1006,543
20180101|2017-07-06 19:00,7,1006.5,1007,1005.25,1006.5,56
20180101|2017-07-06 19:30,7,1007.25,1009.5,1007.25,1009.5,42
20180101|2017-07-06 20:00,7,1009,1009.25,1008,1009.25,22
20180101|2017-07-06 20:30,7,1009.75,1010,1009.5,1009.5,33
20180101|2017-07-06 21:00,7,1009.75,1010.5,1009.25,1010,42
20180101|2017-07-06 21:30,7,1010,1010,1009.75,1009.75,28
20180101|2017-07-06 22:00,7,1009.75,1010,1007.75,1008.25,33
20180101|2017-07-06 23:00,7,1009,1009,1009,1009,2
20180101|2017-07-06 23:30,7,1008.5,1008.5,1008.5,1008.5,5
20180101|2017-07-07 00:00,7,1008.5,1008.5,1008.5,1008.5,6
20180101|2017-07-07 00:30,7,1007.75,1007.75,1007.5,1007.75,5
20180101|2017-07-07 01:00,7,1007.75,1008,1006.75,1007,14
20180101|2017-07-07 01:30,7,1006.75,1007.75,1006.75,1007,8
20180101|2017-07-07 02:00,7,1006.25,1006.5,1005.25,1006.5,9
20180101|2017-07-07 02:30,7,1006.25,1006.5,1004.75,1005,24
20180101|2017-07-07 03:00,7,1005.25,1006.5,1005.25,1006.5,6
20180101|2017-07-07 03:30,7,1005.5,1005.5,1004.5,1004.5,3
20180101|2017-07-07 04:00,7,1004.75,1004.75,1004.5,1004.5,7
20180101|2017-07-07 04:30,7,1003.5,1005.75,1003.5,1005.75,28
20180101|2017-07-07 05:00,7,1005.5,1005.5,1004.25,1004.25,15
20180101|2017-07-07 05:30,7,1004.5,1005,1004.25,1004.25,16
20180101|2017-07-07 06:00,7,1004.5,1005.25,1004.5,1005.25,46
20180101|2017-07-07 06:30,7,1006,1007.25,1006,1007.25,27
20180101|2017-07-07 07:00,7,1007.5,1011,1007.5,1009.75,202
20180101|2017-07-07 07:30,7,1009.5,1011.25,1009.5,1010,44
20180101|2017-07-07 08:30,7,1010.5,1019.25,1010.5,1017.5,1161
20180101|2017-07-07 09:00,7,1017.75,1019.75,1015.25,1017,724
20180101|2017-07-07 09:30,7,1016.75,1018.25,1015.75,1016.5,535
20180101|2017-07-07 10:00,7,1016.75,1021.5,1016.75,1020.75,640
20180101|2017-07-07 10:30,7,1021,1025.25,1020.25,1024.75,1507
20180101|2017-07-07 11:00,7,1025,1025.25,1021,1021.75,643
20180101|2017-07-07 11:30,7,1021.75,1022.5,1018.75,1020,778
20180101|2017-07-07 12:00,7,1020.25,1022,1018.25,1020.75,714
20180101|2017-07-07 12:30,7,1021.25,1023,1020,1021.75,354
20180101|2017-07-07 13:00,7,1021.5,1024,1019.25,1020,722
20180101|2017-07-09 19:00,10,1031.5,1044.5,1031.5,1040.5,589
20180101|2017-07-09 19:30,10,1041,1042.75,1040.75,1041,84
20180101|2017-07-09 20:00,10,1040.5,1041.5,1039.5,1039.5,55
20180101|2017-07-09 20:30,10,1040.25,1040.5,1039.5,1040.5,17
20180101|2017-07-09 21:00,10,1041,1041.25,1040.25,1040.25,18
20180101|2017-07-09 21:30,10,1040.75,1042.25,1040.75,1042.25,11
20180101|2017-07-09 22:00,10,1042.75,1043,1041.75,1042.25,41
20180101|2017-07-09 23:00,10,1041.5,1041.5,1041.5,1041.5,2
20180101|2017-07-09 23:30,10,1041.5,1041.5,1041,1041.5,24
20180101|2017-07-10 00:00,10,1041.5,1041.5,1041.5,1041.5,1
20180101|2017-07-10 00:30,10,1042.75,1045.25,1042.75,1044.75,65
20180101|2017-07-10 01:00,10,1043.25,1043.25,1042,1042.5,58
20180101|2017-07-10 01:30,10,1041.5,1042.25,1041.5,1041.75,11
20180101|2017-07-10 02:00,10,1041.75,1043.25,1041.75,1043.25,78
20180101|2017-07-10 02:30,10,1044,1046.25,1044,1045.75,44
20180101|2017-07-10 03:00,10,1045.5,1046,1045.5,1045.75,38
20180101|2017-07-10 03:30,10,1046.75,1047,1046.75,1047,8
20180101|2017-07-10 04:00,10,1047,1047,1045.25,1045.25,23
20180101|2017-07-10 04:30,10,1044.25,1045.25,1043.75,1045.25,38
20180101|2017-07-10 05:00,10,1044.5,1045.25,1043.75,1043.75,11
20180101|2017-07-10 05:30,10,1044.75,1044.75,1042.75,1042.75,52
20180101|2017-07-10 06:00,10,1043,1043,1042.5,1042.75,13
20180101|2017-07-10 06:30,10,1042.5,1042.5,1038.25,1039.25,122
20180101|2017-07-10 07:00,10,1039.25,1041.25,1039.25,1040.75,147
20180101|2017-07-10 07:30,10,1040.75,1042.75,1040.5,1041.75,78
20180101|2017-07-10 08:30,10,1041.75,1044.75,1038,1040.75,1147
20180101|2017-07-10 09:00,10,1040.75,1046,1040.25,1044.75,772
20180101|2017-07-10 09:30,10,1044.75,1046.5,1042.75,1046.25,535
20180101|2017-07-10 10:00,10,1046,1047,1042.75,1044,472
20180101|2017-07-10 10:30,10,1044.25,1046.75,1043.5,1044.5,440
20180101|2017-07-10 11:00,10,1044.25,1046.5,1043.75,1046.5,408
20180101|2017-07-10 11:30,10,1046.25,1051,1046.25,1049.5,672
20180101|2017-07-10 12:00,10,1049.75,1050.25,1044.75,1047.5,745
20180101|2017-07-10 12:30,10,1047.5,1048,1045.25,1047.25,516
20180101|2017-07-10 13:00,10,1047.5,1048.25,1045.75,1047,786
20180101|2017-07-10 19:00,11,1048.5,1054.25,1048.25,1051.5,383
20180101|2017-07-10 19:30,11,1051.5,1054,1050.75,1053.25,57
20180101|2017-07-10 20:00,11,1053,1053.5,1051.5,1053.5,36
20180101|2017-07-10 20:30,11,1052.75,1052.75,1051.75,1051.75,26
20180101|2017-07-10 21:00,11,1051.5,1051.75,1050.75,1051,29
20180101|2017-07-10 21:30,11,1051,1051.25,1051,1051.25,5
20180101|2017-07-10 22:00,11,1050.75,1050.75,1047.75,1048,49
20180101|2017-07-10 22:30,11,1047.75,1047.75,1046.75,1046.75,58
20180101|2017-07-10 23:00,11,1046.5,1047.5,1045.75,1047.25,25
20180101|2017-07-10 23:30,11,1046.75,1047,1045.5,1045.75,18
20180101|2017-07-11 00:00,11,1046.5,1046.75,1045.5,1046,20
20180101|2017-07-11 00:30,11,1046,1046,1035.75,1037,124
20180101|2017-07-11 01:00,11,1036.25,1041.5,1036.25,1041.25,38
20180101|2017-07-11 01:30,11,1041.25,1045.5,1041.25,1044.5,43
20180101|2017-07-11 02:00,11,1044.25,1044.5,1043.25,1043.25,29
20180101|2017-07-11 02:30,11,1044.75,1045.25,1043,1043,14
20180101|2017-07-11 03:00,11,1042.75,1042.75,1039.75,1040,58
20180101|2017-07-11 03:30,11,1040.25,1040.5,1038.75,1039.25,17
20180101|2017-07-11 04:00,11,1039.75,1040.5,1039.75,1039.75,8
20180101|2017-07-11 04:30,11,1039.75,1040,1038.25,1038.25,28
20180101|2017-07-11 05:00,11,1038.75,1038.75,1037.25,1037.25,12
20180101|2017-07-11 05:30,11,1038,1039.25,1035.75,1036,19
20180101|2017-07-11 06:00,11,1036,1037.25,1029.75,1033.5,165
20180101|2017-07-11 06:30,11,1034,1034.75,1031.25,1031.25,220
20180101|2017-07-11 07:00,11,1031.25,1040.5,1030.75,1037.25,366
20180101|2017-07-11 07:30,11,1037,1037,1035.5,1035.5,13
20180101|2017-07-11 08:30,11,1037,1042,1037,1040.75,1084
20180101|2017-07-11 09:00,11,1041.5,1042,1038.5,1041.5,393
20180101|2017-07-11 09:30,11,1042,1046.5,1042,1045,682
20180101|2017-07-11 10:00,11,1044.75,1048.25,1044.75,1048,417
20180101|2017-07-11 10:30,11,1048.25,1049,1044.5,1046.25,451
20180101|2017-07-11 11:00,11,1046.25,1047.75,1043,1045.25,484
20180101|2017-07-11 11:30,11,1045.25,1050.25,1044.5,1050.25,590
20180101|2017-07-11 12:00,11,1050,1050.75,1048.5,1050,292
20180101|2017-07-11 12:30,11,1050,1051.5,1049,1049.5,486
20180101|2017-07-11 13:00,11,1049.25,1051.25,1048.5,1049.25,535
20180101|2017-07-11 19:00,12,1047.5,1050,1047.25,1049.25,97
20180101|2017-07-11 19:30,12,1049.5,1049.5,1048.75,1049,11
20180101|2017-07-11 20:00,12,1048,1048.5,1046,1047.25,59
20180101|2017-07-11 20:30,12,1046.5,1047.25,1046,1047,21
20180101|2017-07-11 21:00,12,1047.25,1047.75,1046,1046.75,25
20180101|2017-07-11 21:30,12,1045.75,1046,1045.75,1046,7
20180101|2017-07-11 22:00,12,1046.5,1047,1046.5,1046.75,5
20180101|2017-07-11 22:30,12,1046.5,1046.5,1046.5,1046.5,2
20180101|2017-07-11 23:00,12,1046.75,1046.75,1046,1046,9
20180101|2017-07-11 23:30,12,1046.25,1046.25,1046.25,1046.25,2
20180101|2017-07-12 00:00,12,1046.25,1046.25,1046.25,1046.25,2
20180101|2017-07-12 00:30,12,1046.5,1046.75,1045,1045,40
20180101|2017-07-12 01:00,12,1044.75,1046,1044,1045.25,64
20180101|2017-07-12 01:30,12,1045,1045.75,1044.75,1045.75,36
20180101|2017-07-12 02:00,12,1045.5,1046.25,1045.5,1046.25,20
20180101|2017-07-12 02:30,12,1045.5,1045.75,1042,1043.5,18
20180101|2017-07-12 03:00,12,1044.5,1044.5,1042.75,1043.25,48
20180101|2017-07-12 03:30,12,1044,1045.25,1044,1044.25,13
20180101|2017-07-12 04:00,12,1043,1043.75,1043,1043.75,2
20180101|2017-07-12 04:30,12,1044.25,1044.25,1041.25,1041.25,16
20180101|2017-07-12 05:00,12,1042.25,1043.25,1042,1042.25,9
20180101|2017-07-12 05:30,12,1042.75,1042.75,1039.75,1040.5,90
20180101|2017-07-12 06:00,12,1041,1041,1039.5,1040.5,25
20180101|2017-07-12 06:30,12,1040.25,1040.25,1038.75,1038.75,38
20180101|2017-07-12 07:00,12,1038,1041.75,1037.25,1041.5,134
20180101|2017-07-12 07:30,12,1041.5,1042.75,1041.5,1041.75,61
20180101|2017-07-12 08:30,12,1044.25,1045.5,1038.75,1045,929
20180101|2017-07-12 09:00,12,1045.25,1046.75,1040.75,1044,717
20180101|2017-07-12 09:30,12,1044,1045.75,1044,1045.25,366
20180101|2017-07-12 10:00,12,1045.25,1047,1043.25,1044.25,615
20180101|2017-07-12 10:30,12,1044,1045.5,1042.25,1045.25,445
20180101|2017-07-12 11:00,12,1046,1052.25,1040.25,1049.5,961
20180101|2017-07-12 11:30,12,1049.75,1051.5,1031.5,1037.5,1855
20180101|2017-07-12 12:00,12,1036.75,1039.25,1034.5,1036.5,229
20180101|2017-07-12 12:30,12,1036.25,1042,1036.25,1041.25,293
20180101|2017-07-12 13:00,12,1042,1044,1040.25,1043.5,830
20180101|2017-07-12 19:00,13,1036.25,1036.75,1027,1032,430
20180101|2017-07-12 19:30,13,1031.5,1031.5,1027.25,1028,183
20180101|2017-07-12 20:00,13,1028.25,1028.25,1025.75,1026,59
20180101|2017-07-12 20:30,13,1025.5,1026.75,1025.5,1026.5,23
20180101|2017-07-12 21:00,13,1026.5,1026.5,1025.5,1025.5,5
20180101|2017-07-12 21:30,13,1026,1026.25,1023.5,1024,94
20180101|2017-07-12 22:00,13,1024,1024.25,1023.75,1023.75,10
20180101|2017-07-12 22:30,13,1023.25,1024.5,1023.25,1024.5,11
20180101|2017-07-12 23:00,13,1024.75,1026,1024.75,1025.5,58
20180101|2017-07-12 23:30,13,1025.5,1027.25,1025.5,1027.25,27
20180101|2017-07-13 00:00,13,1026.5,1027.25,1026.25,1027,10
20180101|2017-07-13 00:30,13,1026.75,1026.75,1023,1023,34
20180101|2017-07-13 01:00,13,1023.75,1024,1023,1023.5,11
20180101|2017-07-13 01:30,13,1024.5,1027,1024.5,1026,47
20180101|2017-07-13 02:00,13,1026.75,1028.5,1026.75,1026.75,84
20180101|2017-07-13 02:30,13,1026.25,1026.25,1025.5,1025.75,18
20180101|2017-07-13 03:00,13,1025.75,1025.75,1025.75,1025.75,3
20180101|2017-07-13 03:30,13,1025.75,1026,1025.75,1026,13
20180101|2017-07-13 04:00,13,1026.75,1027,1025.25,1025.25,20
20180101|2017-07-13 04:30,13,1024.75,1024.75,1023.5,1023.75,40
20180101|2017-07-13 05:00,13,1023.5,1024,1021.5,1022.75,55
20180101|2017-07-13 05:30,13,1022.75,1022.75,1022.5,1022.5,2
20180101|2017-07-13 06:00,13,1022,1022,1021.5,1021.75,24
20180101|2017-07-13 06:30,13,1021.5,1022.25,1021.5,1021.75,22
20180101|2017-07-13 07:00,13,1021.75,1023.5,1019.75,1020,125
20180101|2017-07-13 07:30,13,1020.5,1020.5,1017.25,1017.5,43
20180101|2017-07-13 08:30,13,1019,1020.75,1013.5,1020,1238
20180101|2017-07-13 09:00,13,1019.75,1022,1016.25,1016.25,504
20180101|2017-07-13 09:30,13,1016.5,1017.25,1013,1014.75,654
20180101|2017-07-13 10:00,13,1015.25,1016,1011.5,1012.5,549
20180101|2017-07-13 10:30,13,1012.25,1018.75,1012,1018.75,715
20180101|2017-07-13 11:00,13,1018.75,1018.75,1009,1010.25,1054
20180101|2017-07-13 11:30,13,1010.25,1010.25,1002.25,1004,743
20180101|2017-07-13 12:00,13,1004.25,1005,1000.75,1004,505
20180101|2017-07-13 12:30,13,1004,1004,997,1001.5,562
20180101|2017-07-13 13:00,13,1001.25,1001.5,995,996.5,837
20180101|2017-07-13 19:00,14,996.5,996.5,993,996,111
20180101|2017-07-13 19:30,14,996.25,996.75,995,996.75,58
20180101|2017-07-13 20:00,14,998,998.75,995.25,995.25,53
20180101|2017-07-13 20:30,14,994.75,997.5,994.25,997.5,61
20180101|2017-07-13 21:00,14,997.5,997.5,993.5,993.5,33
20180101|2017-07-13 21:30,14,995.75,997.75,995.75,996.5,61
20180101|2017-07-13 22:00,14,996.5,996.5,996.5,996.5,77
20180101|2017-07-13 22:30,14,997,997,997,997,3
20180101|2017-07-13 23:00,14,997,997.5,997,997,34
20180101|2017-07-13 23:30,14,997.5,998.5,997.5,998.25,26
20180101|2017-07-14 00:00,14,998,998.25,998,998.25,17
20180101|2017-07-14 00:30,14,998.25,999.5,998.25,999,54
20180101|2017-07-14 01:00,14,998.75,999.25,998.75,999.25,64
20180101|2017-07-14 01:30,14,999.25,1000.25,999.25,1000.25,90
20180101|2017-07-14 02:00,14,1000.25,1000.75,1000.25,1000.75,17
20180101|2017-07-14 02:30,14,1001.25,1001.25,1000,1000.5,69
20180101|2017-07-14 03:00,14,1001,1001,1000.75,1000.75,4
20180101|2017-07-14 03:30,14,1001.25,1001.75,1001,1001.75,25
20180101|2017-07-14 04:00,14,1001.25,1001.5,1000.75,1001.5,61
20180101|2017-07-14 04:30,14,1002,1002,1000.5,1000.5,28
20180101|2017-07-14 05:00,14,1000.25,1003.75,999.25,1003.75,114
20180101|2017-07-14 05:30,14,1004,1005.25,1003.75,1004.75,58
20180101|2017-07-14 06:00,14,1004,1005.5,1004,1004.75,11
20180101|2017-07-14 06:30,14,1005,1005,1003.5,1003.75,21
20180101|2017-07-14 07:00,14,1003.5,1004,1002.5,1004,85
20180101|2017-07-14 07:30,14,1003.75,1004.25,1002,1004,37
20180101|2017-07-14 08:30,14,1003.25,1009.25,1001.25,1007.75,781
20180101|2017-07-14 09:00,14,1007.75,1011.25,1005.75,1011.25,420
20180101|2017-07-14 09:30,14,1011.5,1012,1008.5,1011.75,284
20180101|2017-07-14 10:00,14,1011.75,1012.75,1008.5,1010.75,466
20180101|2017-07-14 10:30,14,1010.5,1011.25,1007.5,1011,380
20180101|2017-07-14 11:00,14,1011.25,1011.25,1007,1008.5,556
20180101|2017-07-14 11:30,14,1008.75,1010.5,1005.5,1008.25,458
20180101|2017-07-14 12:00,14,1009.25,1010.5,1007.5,1007.5,266
20180101|2017-07-14 12:30,14,1007.5,1009.25,1006,1007.25,188
20180101|2017-07-14 13:00,14,1007.25,1012,1006.75,1011.5,448
20180101|2017-07-16 19:00,17,1010.75,1010.75,1003.25,1005.25,284
20180101|2017-07-16 19:30,17,1004.25,1006.25,1002.25,1003.5,106
20180101|2017-07-16 20:00,17,1006.5,1007.25,1004.25,1005,69
20180101|2017-07-16 20:30,17,1004.5,1005.5,1004.25,1005,38
20180101|2017-07-16 21:00,17,1005.5,1005.75,1004.5,1005,36
20180101|2017-07-16 21:30,17,1006.25,1006.75,1005.25,1006.25,31
20180101|2017-07-16 22:00,17,1007,1007.25,1006.25,1007.25,23
20180101|2017-07-16 22:30,17,1006.75,1006.75,1006.25,1006.25,3
20180101|2017-07-16 23:30,17,1006,1006,1006,1006,2
20180101|2017-07-17 00:00,17,1006,1006,1006,1006,1
20180101|2017-07-17 00:30,17,1006.5,1006.75,1005.25,1005.25,8
20180101|2017-07-17 01:00,17,1004,1004.75,1004,1004.75,8
20180101|2017-07-17 01:30,17,1003.5,1004.75,1003.5,1004.75,10
20180101|2017-07-17 02:00,17,1004.5,1004.5,1003.75,1003.75,3
20180101|2017-07-17 02:30,17,1004,1004,1004,1004,3
20180101|2017-07-17 03:00,17,1003.75,1006.5,1003.75,1006.25,33
20180101|2017-07-17 03:30,17,1005.5,1006.75,1004.75,1005.25,42
20180101|2017-07-17 04:00,17,1005.25,1005.25,1005.25,1005.25,1
20180101|2017-07-17 04:30,17,1006.25,1007,1006.25,1007,13
20180101|2017-07-17 05:00,17,1007.5,1009.25,1007,1009.25,7
20180101|2017-07-17 05:30,17,1009.75,1009.75,1008.5,1008.5,3
20180101|2017-07-17 06:00,17,1008.75,1016,1008.75,1014,79
20180101|2017-07-17 06:30,17,1013.25,1014,1011,1013.5,12
20180101|2017-07-17 07:00,17,1014.25,1015.75,1012,1012.75,66
20180101|2017-07-17 07:30,17,1013,1014,1012.75,1013.25,21
20180101|2017-07-17 08:30,17,1013.5,1015.25,1006,1010.5,930
20180101|2017-07-17 09:00,17,1010.25,1010.25,1006.5,1008.25,397
20180101|2017-07-17 09:30,17,1008.5,1012.25,1007.75,1011.25,456
20180101|2017-07-17 10:00,17,1011.5,1014.75,1010.5,1014.5,322
20180101|2017-07-17 10:30,17,1014.5,1015.75,1012.5,1014.75,275
20180101|2017-07-17 11:00,17,1014.5,1015.75,1008.75,1011.25,629
20180101|2017-07-17 11:30,17,1011.25,1012,1007,1009,535
20180101|2017-07-17 12:00,17,1008.75,1008.75,1003,1004.5,370
20180101|2017-07-17 12:30,17,1004.75,1005.5,1003.75,1004.5,295
20180101|2017-07-17 13:00,17,1004.5,1007,1004,1006.25,579
20180101|2017-07-17 19:00,18,1022.25,1022.25,1015,1018,286
20180101|2017-07-17 19:30,18,1019,1021.5,1018.5,1018.5,125
20180101|2017-07-17 20:00,18,1017.5,1018.75,1014.75,1015,105
20180101|2017-07-17 20:30,18,1015,1015.75,1014.75,1015.25,31
20180101|2017-07-17 21:00,18,1015.75,1015.75,1013,1013.75,43
20180101|2017-07-17 21:30,18,1014,1015.75,1014,1014.25,34
20180101|2017-07-17 22:00,18,1014.5,1014.5,1013,1013,31
20180101|2017-07-17 22:30,18,1013.25,1013.75,1013.25,1013.5,8
20180101|2017-07-17 23:00,18,1013.5,1014,1013.5,1014,4
20180101|2017-07-17 23:30,18,1013.5,1014,1013.5,1013.75,8
20180101|2017-07-18 00:30,18,1011.5,1011.5,1008.75,1008.75,30
20180101|2017-07-18 01:00,18,1008.25,1010.5,1008.25,1010.5,20
20180101|2017-07-18 01:30,18,1010,1011.5,1009,1011.5,38
20180101|2017-07-18 02:00,18,1011.75,1012,1011,1011.5,23
20180101|2017-07-18 02:30,18,1012,1012.25,1012,1012.25,9
20180101|2017-07-18 03:00,18,1012.25,1015,1012.25,1015,20
20180101|2017-07-18 03:30,18,1016.25,1016.25,1014.5,1014.5,9
20180101|2017-07-18 04:00,18,1014,1015.25,1014,1015.25,3
20180101|2017-07-18 04:30,18,1015,1017.25,1014.75,1017,15
20180101|2017-07-18 05:00,18,1017,1020.75,1017,1020.5,63
20180101|2017-07-18 05:30,18,1020,1020.25,1018.75,1020.25,19
20180101|2017-07-18 06:00,18,1019.75,1023.5,1019.5,1021,33
20180101|2017-07-18 06:30,18,1021.5,1021.5,1019.5,1019.75,58
20180101|2017-07-18 07:00,18,1021,1022.5,1019.75,1019.75,75
20180101|2017-07-18 07:30,18,1020.25,1021.25,1019.25,1020.25,25
20180101|2017-07-18 08:30,18,1021,1025,1020.5,1022.25,738
20180101|2017-07-18 09:00,18,1022.25,1025,1021.25,1021.75,672
20180101|2017-07-18 09:30,18,1022,1023,1019.5,1023,557
20180101|2017-07-18 10:00,18,1022.5,1023,1020.5,1023,346
20180101|2017-07-18 10:30,18,1023,1023.75,1018.75,1018.75,286
20180101|2017-07-18 11:00,18,1018.75,1020.25,1010.75,1012.5,941
20180101|2017-07-18 11:30,18,1012.25,1014.25,1007,1011.25,581
20180101|2017-07-18 12:00,18,1011.5,1014,1009.25,1011.25,308
20180101|2017-07-18 12:30,18,1011.5,1011.75,1007.75,1010.75,243
20180101|2017-07-18 13:00,18,1011.5,1012.5,1008.75,1010.5,331
20180101|2017-07-18 19:00,19,1011,1012.75,1005.25,1011,114
20180101|2017-07-18 19:30,19,1010.75,1011.25,1009.75,1011.25,9
20180101|2017-07-18 20:00,19,1012,1015.5,1012,1012.25,62
20180101|2017-07-18 20:30,19,1013.25,1013.25,1012.75,1012.75,8
20180101|2017-07-18 21:00,19,1011,1011,1008.5,1010,88
20180101|2017-07-18 21:30,19,1009.75,1009.75,1006.75,1007.75,83
20180101|2017-07-18 22:00,19,1008,1009.5,1008,1009.25,27
20180101|2017-07-18 22:30,19,1010,1010,1010,1010,1
20180101|2017-07-18 23:00,19,1009.75,1009.75,1009.75,1009.75,5
20180101|2017-07-19 00:00,19,1009.5,1009.5,1009.5,1009.5,2
20180101|2017-07-19 00:30,19,1010,1010,1009.5,1009.5,3
20180101|2017-07-19 01:00,19,1010.75,1012.5,1010.75,1011.5,9
20180101|2017-07-19 01:30,19,1011.5,1011.5,1010.5,1010.5,12
20180101|2017-07-19 02:00,19,1012.75,1013.75,1012.75,1013.75,7
20180101|2017-07-19 02:30,19,1014,1014.25,1014,1014.25,5
20180101|2017-07-19 03:00,19,1014,1014,1014,1014,2
20180101|2017-07-19 04:00,19,1014.5,1016.25,1014.5,1016.25,5
20180101|2017-07-19 04:30,19,1016,1016,1016,1016,1
20180101|2017-07-19 05:00,19,1014.5,1015,1014.5,1015,2
20180101|2017-07-19 05:30,19,1015.25,1015.25,1014.5,1014.5,2
20180101|2017-07-19 06:00,19,1013.25,1013.25,1010.75,1010.75,15
20180101|2017-07-19 06:30,19,1011.75,1012.5,1011.75,1012,64
20180101|2017-07-19 07:00,19,1013,1013,1010,1012.5,121
20180101|2017-07-19 07:30,19,1012.25,1013,1011.25,1013,36
20180101|2017-07-19 08:30,19,1013,1021,1013,1019.25,893
20180101|2017-07-19 09:00,19,1019,1024.25,1018.75,1023.25,666
20180101|2017-07-19 09:30,19,1023.5,1025.5,1020.5,1021.5,593
20180101|2017-07-19 10:00,19,1021.75,1023.75,1020.75,1022.5,462
20180101|2017-07-19 10:30,19,1022.5,1023.5,1016.75,1020,605
20180101|2017-07-19 11:00,19,1020.25,1022,1018.75,1020,356
20180101|2017-07-19 11:30,19,1019.5,1022.5,1017.5,1020,281
20180101|2017-07-19 12:00,19,1020.75,1021,1019.5,1019.5,89
20180101|2017-07-19 12:30,19,1019.75,1020,1017.25,1019.75,329
20180101|2017-07-19 13:00,19,1019,1022,1017.75,1020,325
20180101|2017-07-19 19:00,20,1020.5,1024.5,1020.5,1023.25,100
20180101|2017-07-19 19:30,20,1023.25,1023.5,1021.25,1023,95
20180101|2017-07-19 20:00,20,1023,1023,1019.75,1022.25,49
20180101|2017-07-19 20:30,20,1022.5,1022.5,1018.5,1019.75,82
20180101|2017-07-19 21:00,20,1020.5,1020.75,1019,1019.5,73
20180101|2017-07-19 21:30,20,1020.25,1020.5,1017.75,1018,43
20180101|2017-07-19 22:00,20,1018.25,1018.25,1017.5,1017.75,13
20180101|2017-07-19 22:30,20,1017.5,1017.5,1017.25,1017.25,11
20180101|2017-07-19 23:00,20,1018,1019.25,1018,1018.75,24
20180101|2017-07-19 23:30,20,1019,1019.25,1019,1019.25,6
20180101|2017-07-20 00:00,20,1019.75,1020,1019.5,1019.75,5
20180101|2017-07-20 00:30,20,1019.5,1019.5,1017.5,1017.5,40
20180101|2017-07-20 01:00,20,1017.75,1017.75,1016.75,1017.25,39
20180101|2017-07-20 01:30,20,1017.5,1019.5,1017.5,1019.5,14
20180101|2017-07-20 02:00,20,1020.5,1022,1020.5,1021.75,31
20180101|2017-07-20 02:30,20,1021.75,1022,1021.75,1022,3
20180101|2017-07-20 03:00,20,1022.5,1023.75,1022.25,1023.5,14
20180101|2017-07-20 03:30,20,1023.25,1023.25,1022.25,1022.5,11
20180101|2017-07-20 04:00,20,1023,1024.5,1023,1024.5,10
20180101|2017-07-20 04:30,20,1024.5,1026.25,1023.75,1026,37
20180101|2017-07-20 05:00,20,1026.5,1029.25,1026.5,1029,64
20180101|2017-07-20 05:30,20,1028.25,1028.5,1027.75,1027.75,8
20180101|2017-07-20 06:00,20,1028.5,1030.25,1028.5,1029.75,42
20180101|2017-07-20 06:30,20,1028.75,1029.5,1027.5,1027.5,28
20180101|2017-07-20 07:00,20,1028,1028.75,1026.5,1028.25,39
20180101|2017-07-20 07:30,20,1028,1029.5,1027.75,1029,48
20180101|2017-07-20 08:30,20,1029.75,1031.25,1025.5,1028.75,713
20180101|2017-07-20 09:00,20,1029,1035,1028.25,1033,393
20180101|2017-07-20 09:30,20,1033,1035,1032.5,1034.75,454
20180101|2017-07-20 10:00,20,1034.5,1034.5,1030.5,1033.25,562
20180101|2017-07-20 10:30,20,1033.25,1035.25,1032.5,1034.25,251
20180101|2017-07-20 11:00,20,1034.25,1039.5,1033.75,1035.75,451
20180101|2017-07-20 11:30,20,1036,1037.75,1035,1035.5,432
20180101|2017-07-20 12:00,20,1035.5,1035.5,1034,1035.5,159
20180101|2017-07-20 12:30,20,1035.5,1037.5,1035.25,1035.75,315
20180101|2017-07-20 13:00,20,1035.75,1036.75,1033.75,1035.25,496
20180101|2017-07-20 19:00,21,1033,1035,1031.75,1034.25,234
20180101|2017-07-20 19:30,21,1033.75,1035.5,1033.5,1035.25,45
20180101|2017-07-20 20:00,21,1034.5,1034.5,1031,1031,196
20180101|2017-07-20 20:30,21,1031.75,1032.5,1031.5,1032,33
20180101|2017-07-20 21:00,21,1032.75,1033,1032.5,1033,29
20180101|2017-07-20 21:30,21,1032.75,1032.75,1029.25,1029.25,34
20180101|2017-07-20 22:00,21,1029.75,1030.25,1029.75,1030.25,7
20180101|2017-07-20 22:30,21,1030,1030,1029.5,1029.5,39
20180101|2017-07-20 23:00,21,1029.25,1029.25,1029,1029,5
20180101|2017-07-20 23:30,21,1029.25,1029.5,1029.25,1029.5,8
20180101|2017-07-21 00:00,21,1029.25,1029.75,1029.25,1029.75,9
20180101|2017-07-21 00:30,21,1029.25,1029.25,1029,1029.25,19
20180101|2017-07-21 01:00,21,1029.75,1031.5,1029.75,1031.5,24
20180101|2017-07-21 01:30,21,1031.5,1033.25,1031.5,1032.25,34
20180101|2017-07-21 02:00,21,1032,1032,1030,1030,32
20180101|2017-07-21 02:30,21,1029.25,1029.25,1028.25,1028.25,12
20180101|2017-07-21 03:00,21,1028.5,1029,1028.5,1028.75,6
20180101|2017-07-21 03:30,21,1028.5,1028.5,1028.25,1028.5,5
20180101|2017-07-21 04:00,21,1029,1029.5,1028.75,1029.5,8
20180101|2017-07-21 04:30,21,1029,1029,1026.75,1027.5,17
20180101|2017-07-21 05:00,21,1027.75,1029.75,1027.75,1029.75,17
20180101|2017-07-21 05:30,21,1027.75,1028.25,1027.75,1028.25,6
20180101|2017-07-21 06:00,21,1027.5,1028.5,1027,1028.5,6
20180101|2017-07-21 06:30,21,1028.25,1028.5,1026.75,1028.25,38
20180101|2017-07-21 07:00,21,1028,1029.5,1027.75,1028.75,73
20180101|2017-07-21 07:30,21,1027.75,1028.25,1027.5,1027.5,51
20180101|2017-07-21 08:30,21,1027,1031.75,1027,1028,633
20180101|2017-07-21 09:00,21,1027.75,1028,1023.5,1025,399
20180101|2017-07-21 09:30,21,1025,1028.25,1025,1027,203
20180101|2017-07-21 10:00,21,1027,1027.5,1025.75,1026.75,196
20180101|2017-07-21 10:30,21,1026.75,1027.75,1025.75,1026.75,200
20180101|2017-07-21 11:00,21,1026.25,1029.75,1025,1026.5,576
20180101|2017-07-21 11:30,21,1026.5,1030.75,1026.5,1028.5,391
20180101|2017-07-21 12:00,21,1028.5,1029.5,1028,1028.75,188
20180101|2017-07-21 12:30,21,1028.75,1029,1027,1027.75,270
20180101|2017-07-21 13:00,21,1027.75,1031.25,1027.75,1030.5,554
20180101|2017-07-23 19:00,24,1023,1023,1016.25,1016.75,287
20180101|2017-07-23 19:30,24,1016,1016,1014.5,1015,88
20180101|2017-07-23 20:00,24,1014.25,1014.25,1008.25,1008.25,214
20180101|2017-07-23 20:30,24,1009.25,1009.5,1007,1008.25,58
20180101|2017-07-23 21:00,24,1008,1009,1007.75,1009,17
20180101|2017-07-23 21:30,24,1008.75,1011.25,1008.75,1010.75,48
20180101|2017-07-23 22:00,24,1010.75,1011.75,1010.75,1011.75,19
20180101|2017-07-23 22:30,24,1011.5,1012.75,1010.75,1012.25,45
20180101|2017-07-23 23:00,24,1011.75,1011.75,1011.75,1011.75,2
20180101|2017-07-23 23:30,24,1012,1012.75,1012,1012.75,8
20180101|2017-07-24 00:00,24,1012.75,1012.75,1012.75,1012.75,2
20180101|2017-07-24 00:30,24,1012.5,1012.5,1011.5,1011.5,18
20180101|2017-07-24 01:00,24,1011.25,1011.25,1009.5,1009.75,19
20180101|2017-07-24 01:30,24,1009.75,1010.5,1009.25,1009.5,34
20180101|2017-07-24 02:00,24,1009.5,1014,1009.5,1014,23
20180101|2017-07-24 02:30,24,1013,1013,1012.75,1013,7
20180101|2017-07-24 03:30,24,1013.75,1013.75,1013.75,1013.75,3
20180101|2017-07-24 04:30,24,1013.5,1014,1012.5,1012.5,21
20180101|2017-07-24 05:00,24,1012.5,1012.5,1011.5,1011.5,10
20180101|2017-07-24 06:00,24,1013.5,1013.5,1013.5,1013.5,3
20180101|2017-07-24 06:30,24,1014,1014,1012.25,1012.25,30
20180101|2017-07-24 07:00,24,1011.75,1012.75,1009.75,1012,29
20180101|2017-07-24 07:30,24,1012,1012,1010.5,1010.75,46
20180101|2017-07-24 08:30,24,1010.25,1013.5,1007.25,1012.5,763
20180101|2017-07-24 09:00,24,1012,1014.25,1008.75,1009.5,394
20180101|2017-07-24 09:30,24,1009.75,1013.5,1008.75,1013,225
20180101|2017-07-24 10:00,24,1013.25,1015.5,1011.75,1012.25,309
20180101|2017-07-24 10:30,24,1013,1014.5,1010.75,1014.25,272
20180101|2017-07-24 11:00,24,1014.5,1017.5,1014.25,1016,332
20180101|2017-07-24 11:30,24,1017,1017.5,1014.5,1015,350
20180101|2017-07-24 12:00,24,1015,1016.75,1015,1016.5,164
20180101|2017-07-24 12:30,24,1016.75,1019,1016.25,1018,227
20180101|2017-07-24 13:00,24,1018,1020,1016.75,1018.25,400
20180101|2017-07-24 19:00,25,1032.25,1043.75,1030.75,1032,438
20180101|2017-07-24 19:30,25,1032,1033.75,1031.25,1031.5,80
20180101|2017-07-24 20:00,25,1031.25,1031.25,1029,1029.75,71
20180101|2017-07-24 20:30,25,1030,1030,1028,1028.25,35
20180101|2017-07-24 21:00,25,1030.25,1031.5,1030,1031.5,47
20180101|2017-07-24 21:30,25,1030.75,1031.25,1030.5,1031,8
20180101|2017-07-24 22:00,25,1031,1031.5,1031,1031.5,8
20180101|2017-07-24 22:30,25,1031.75,1034,1031.5,1034,12
20180101|2017-07-24 23:00,25,1034.25,1034.5,1034.25,1034.5,9
20180101|2017-07-24 23:30,25,1034.5,1034.5,1033.5,1033.5,32
20180101|2017-07-25 00:00,25,1033,1033.25,1033,1033.25,4
20180101|2017-07-25 00:30,25,1033.75,1034.5,1033.75,1034.25,15
20180101|2017-07-25 01:00,25,1034,1034.25,1032.25,1032.25,25
20180101|2017-07-25 01:30,25,1031.5,1033,1031.25,1031.25,12
20180101|2017-07-25 02:00,25,1030.75,1031,1029.75,1030.25,34
20180101|2017-07-25 02:30,25,1030,1030,1029.5,1029.5,2
20180101|2017-07-25 03:00,25,1029.75,1030.5,1028.75,1028.75,17
20180101|2017-07-25 03:30,25,1028,1029,1028,1028.75,7
20180101|2017-07-25 04:00,25,1029,1029,1028.25,1029,9
20180101|2017-07-25 04:30,25,1029,1029,1029,1029,7
20180101|2017-07-25 05:00,25,1028.75,1029.5,1028.25,1028.75,21
20180101|2017-07-25 05:30,25,1027.75,1028.75,1027.5,1027.5,24
20180101|2017-07-25 06:00,25,1027.5,1027.5,1025.25,1025.25,9
20180101|2017-07-25 06:30,25,1025.5,1025.5,1022.75,1025.25,56
20180101|2017-07-25 07:00,25,1024.75,1027,1024.75,1026.25,60
20180101|2017-07-25 07:30,25,1026,1026.25,1025,1026,20
20180101|2017-07-25 08:30,25,1026.5,1028,1020.75,1022,665
20180101|2017-07-25 09:00,25,1022,1022,1014.5,1016,415
20180101|2017-07-25 09:30,25,1016.5,1016.75,1009.75,1010.75,606
20180101|2017-07-25 10:00,25,1010.75,1013,1010.5,1013,275
20180101|2017-07-25 10:30,25,1012.5,1015.25,1010,1014,342
20180101|2017-07-25 11:00,25,1014,1016.75,1014,1015,192
20180101|2017-07-25 11:30,25,1015,1015.25,1005,1006.25,741
20180101|2017-07-25 12:00,25,1006.5,1008.5,1005.75,1007,176
20180101|2017-07-25 12:30,25,1007.5,1007.5,1004.25,1004.25,305
20180101|2017-07-25 13:00,25,1004.25,1005,1000.5,1001,581
20180101|2017-07-25 19:00,26,998.25,1002.25,998.25,1000.5,84
20180101|2017-07-25 19:30,26,1001,1003.5,1000.75,1003.25,44
20180101|2017-07-25 20:00,26,1002.25,1005.25,1002.25,1004.5,34
20180101|2017-07-25 20:30,26,1003.25,1003.25,1002.5,1003,9
20180101|2017-07-25 21:00,26,1003.75,1003.75,1003.75,1003.75,1
20180101|2017-07-25 21:30,26,1004.5,1005,1004.5,1005,20
20180101|2017-07-25 22:00,26,1004,1004,1002,1002,36
20180101|2017-07-25 23:00,26,1002.5,1002.5,1002.25,1002.25,19
20180101|2017-07-25 23:30,26,1002.5,1004.5,1002.5,1003.5,127
20180101|2017-07-26 00:00,26,1003.5,1003.5,1003.5,1003.5,1
20180101|2017-07-26 00:30,26,1002.75,1003.5,1001.5,1001.5,29
20180101|2017-07-26 01:00,26,1001,1002.5,1001,1002.5,29
20180101|2017-07-26 01:30,26,1002.5,1002.5,1001.75,1001.75,12
20180101|2017-07-26 02:00,26,1002,1003.25,1001.75,1003.25,33
20180101|2017-07-26 02:30,26,1003.75,1005,1003.75,1004.75,14
20180101|2017-07-26 03:00,26,1004.5,1005.5,1004.5,1005.5,13
20180101|2017-07-26 03:30,26,1005.75,1005.75,1005.25,1005.25,2
20180101|2017-07-26 04:00,26,1004,1004,1003.75,1003.75,4
20180101|2017-07-26 04:30,26,1005,1005.75,1005,1005,12
20180101|2017-07-26 05:00,26,1005.25,1005.5,1004.75,1005.25,32
20180101|2017-07-26 05:30,26,1005.5,1005.75,1005.25,1005.25,7
20180101|2017-07-26 06:00,26,1005.5,1005.75,1001,1002.75,63
20180101|2017-07-26 06:30,26,1002.75,1002.75,998.25,999.25,108
20180101|2017-07-26 07:00,26,999.75,999.75,995.75,995.75,95
20180101|2017-07-26 07:30,26,996,997.5,996,996,55
20180101|2017-07-26 08:30,26,996,1005.25,993.25,1004.75,973
20180101|2017-07-26 09:00,26,1005.25,1007.5,1003,1003,235
20180101|2017-07-26 09:30,26,1003.5,1005,1001.5,1002.5,267
20180101|2017-07-26 10:00,26,1002.5,1004.5,1000.75,1003,282
20180101|2017-07-26 10:30,26,1002.5,1009,1002.25,1008.75,239
20180101|2017-07-26 11:00,26,1009.25,1010.75,1008.75,1009.5,306
20180101|2017-07-26 11:30,26,1009,1009.75,1006,1007.25,347
20180101|2017-07-26 12:00,26,1007.25,1010.25,1006.25,1009,119
20180101|2017-07-26 12:30,26,1008.75,1010,1007.5,1009.25,268
20180101|2017-07-26 13:00,26,1009,1010.75,1008.5,1009.5,436
20180101|2017-07-26 19:00,27,1011.5,1012.5,1009.75,1012.5,71
20180101|2017-07-26 19:30,27,1012.25,1012.25,1009.5,1009.5,51
20180101|2017-07-26 20:00,27,1008.75,1009.25,1007.5,1009,30
20180101|2017-07-26 20:30,27,1008.5,1008.5,1008.25,1008.25,7
20180101|2017-07-26 21:00,27,1008.25,1008.5,1008.25,1008.5,5
20180101|2017-07-26 21:30,27,1008.75,1009.75,1008.75,1008.75,18
20180101|2017-07-26 22:00,27,1007.75,1007.75,1007.5,1007.75,8
20180101|2017-07-26 22:30,27,1008.5,1008.5,1008.5,1008.5,4
20180101|2017-07-26 23:30,27,1007.75,1007.75,1007.75,1007.75,2
20180101|2017-07-27 00:00,27,1008.25,1008.25,1008.25,1008.25,4
20180101|2017-07-27 00:30,27,1007.75,1008.5,1007.5,1008.25,15
20180101|2017-07-27 01:30,27,1008.25,1008.5,1008,1008.25,13
20180101|2017-07-27 02:00,27,1008.5,1012.75,1008.5,1012.25,19
20180101|2017-07-27 02:30,27,1011.75,1014.25,1011.5,1014.25,32
20180101|2017-07-27 03:00,27,1015,1016.25,1015,1015.5,6
20180101|2017-07-27 03:30,27,1015.75,1016.75,1015.75,1016.5,8
20180101|2017-07-27 04:00,27,1016.5,1016.5,1013.25,1015.25,12
20180101|2017-07-27 04:30,27,1015,1015,1014.5,1014.5,3
20180101|2017-07-27 05:00,27,1015.25,1015.5,1014,1015.5,7
20180101|2017-07-27 05:30,27,1015.5,1015.75,1015,1015,9
20180101|2017-07-27 06:00,27,1014.5,1015,1014.5,1015,5
20180101|2017-07-27 06:30,27,1014.25,1014.5,1012.75,1014,17
20180101|2017-07-27 07:00,27,1013.75,1014.5,1013.25,1014.5,23
20180101|2017-07-27 07:30,27,1014.5,1017,1013.75,1016.5,68
20180101|2017-07-27 08:30,27,1017,1020.75,1015.25,1016.25,573
20180101|2017-07-27 09:00,27,1015.75,1018.25,1015.5,1017.5,189
20180101|2017-07-27 09:30,27,1017.5,1018.25,1012.75,1014.5,276
20180101|2017-07-27 10:00,27,1014.75,1016.25,1011.5,1012.5,241
20180101|2017-07-27 10:30,27,1013,1015.5,1012.5,1015.5,120
20180101|2017-07-27 11:00,27,1015.5,1017.25,1015.25,1016.75,144
20180101|2017-07-27 11:30,27,1016.5,1018,1016,1016.25,155
20180101|2017-07-27 12:00,27,1016,1017.25,1015,1017.25,200
20180101|2017-07-27 12:30,27,1016.75,1017,1015.75,1016.25,47
20180101|2017-07-27 13:00,27,1016.5,1016.75,1014,1014.5,319
20180101|2017-07-27 19:00,28,1014.25,1017,1014.25,1016,27
20180101|2017-07-27 19:30,28,1015.75,1016.25,1015.25,1015.25,6
20180101|2017-07-27 20:00,28,1015,1015,1012,1013,80
20180101|2017-07-27 20:30,28,1012.75,1012.75,1011.5,1012.25,22
20180101|2017-07-27 21:00,28,1011.75,1011.75,1011.75,1011.75,2
20180101|2017-07-27 21:30,28,1012.75,1012.75,1012.5,1012.75,10
20180101|2017-07-27 22:00,28,1012.75,1012.75,1011,1011,10
20180101|2017-07-27 22:30,28,1012.25,1012.25,1012.25,1012.25,3
20180101|2017-07-27 23:00,28,1012.5,1012.5,1012.25,1012.25,3
20180101|2017-07-27 23:30,28,1012.75,1013.5,1012.75,1013.5,5
20180101|2017-07-28 00:00,28,1013.25,1013.25,1013.25,1013.25,2
20180101|2017-07-28 00:30,28,1011.5,1016.5,1011,1015.5,53
20180101|2017-07-28 01:00,28,1015.75,1016.5,1015,1015,13
20180101|2017-07-28 01:30,28,1013.25,1013.25,1012.25,1013,5
20180101|2017-07-28 02:00,28,1015.75,1015.75,1015.5,1015.5,5
20180101|2017-07-28 03:00,28,1015.5,1016,1015.5,1015.75,8
20180101|2017-07-28 04:00,28,1015,1015,1015,1015,1
20180101|2017-07-28 04:30,28,1016.75,1016.75,1016,1016,7
20180101|2017-07-28 05:00,28,1015.25,1015.25,1014.75,1014.75,4
20180101|2017-07-28 05:30,28,1015,1015,1015,1015,1
20180101|2017-07-28 06:00,28,1015.5,1015.75,1015.25,1015.25,15
20180101|2017-07-28 06:30,28,1015,1015,1015,1015,1
20180101|2017-07-28 07:00,28,1014.5,1014.75,1013.5,1014.75,26
20180101|2017-07-28 07:30,28,1015.25,1016,1015.25,1016,8
20180101|2017-07-28 08:30,28,1016,1018.5,1013.75,1017.25,189
20180101|2017-07-28 09:00,28,1017.25,1019,1017.25,1018.25,109
20180101|2017-07-28 09:30,28,1018.25,1020.75,1018,1019.75,282
20180101|2017-07-28 10:00,28,1019.75,1023,1019.75,1022.75,282
20180101|2017-07-28 10:30,28,1023.25,1023.25,1020.75,1022.25,96
20180101|2017-07-28 11:00,28,1022.5,1028.25,1022.5,1026,592
20180101|2017-07-28 11:30,28,1025.75,1026.5,1024.25,1026,218
20180101|2017-07-28 12:00,28,1026.25,1026.25,1023.5,1024.25,216
20180101|2017-07-28 12:30,28,1024.25,1025.5,1022.75,1022.75,402
20180101|2017-07-28 13:00,28,1022.75,1023.75,1020.5,1021,474
20180101|2017-07-30 19:00,31,1012,1012,1003.25,1006.5,134
20180101|2017-07-30 19:30,31,1006.25,1008.25,1006.25,1007.75,40
20180101|2017-07-30 20:00,31,1008,1010.75,1008,1009.25,44
20180101|2017-07-30 20:30,31,1009,1009,1008.25,1008.5,13
20180101|2017-07-30 21:00,31,1008,1009,1008,1008.5,23
20180101|2017-07-30 21:30,31,1008.5,1008.5,1006.75,1007.5,85
20180101|2017-07-30 22:00,31,1007,1007.5,1006.5,1007.5,19
20180101|2017-07-30 22:30,31,1007.75,1007.75,1007.75,1007.75,1
20180101|2017-07-30 23:00,31,1007.75,1007.75,1007.75,1007.75,2
20180101|2017-07-30 23:30,31,1007.5,1007.5,1007.5,1007.5,3
20180101|2017-07-31 00:00,31,1008.25,1009.25,1008.25,1008.75,20
20180101|2017-07-31 00:30,31,1008,1008.25,1008,1008,6
20180101|2017-07-31 01:00,31,1007.75,1007.75,1007.75,1007.75,4
20180101|2017-07-31 01:30,31,1008.5,1011,1008.25,1010.25,17
20180101|2017-07-31 02:00,31,1010.5,1010.5,1010.25,1010.25,2
20180101|2017-07-31 02:30,31,1011,1011.25,1010.5,1011,15
20180101|2017-07-31 03:00,31,1011.5,1011.5,1010,1010,5
20180101|2017-07-31 03:30,31,1010.25,1011,1010.25,1011,6
20180101|2017-07-31 04:00,31,1010.75,1011.5,1010.75,1011,4
20180101|2017-07-31 04:30,31,1011,1012,1011,1011.75,8
20180101|2017-07-31 05:00,31,1010.75,1010.75,1009.5,1010,13
20180101|2017-07-31 05:30,31,1010,1010,1009.75,1009.75,12
20180101|2017-07-31 06:00,31,1009.75,1009.75,1009.75,1009.75,5
20180101|2017-07-31 06:30,31,1009.5,1010.75,1009.5,1010.5,24
20180101|2017-07-31 07:00,31,1010.75,1012,1009.5,1009.5,43
20180101|2017-07-31 07:30,31,1009.25,1009.25,1007.25,1007.75,30
20180101|2017-07-31 08:30,31,1007.75,1010.5,1006.75,1010,519
20180101|2017-07-31 09:00,31,1010,1013.5,1010,1013,435
20180101|2017-07-31 09:30,31,1012.75,1013,1010.5,1012.25,185
20180101|2017-07-31 10:00,31,1012.25,1013.25,1010.25,1012.75,254
20180101|2017-07-31 10:30,31,1013,1015.25,1011.25,1015,325
20180101|2017-07-31 11:00,31,1015.5,1017,1014.75,1016.25,167
20180101|2017-07-31 11:30,31,1016.25,1017.25,1012.5,1012.75,370
20180101|2017-07-31 12:00,31,1012.25,1014.25,1011.75,1013.75,241
20180101|2017-07-31 12:30,31,1013.75,1016.5,1013.5,1016.5,418
20180101|2017-07-31 13:00,31,1016.5,1018,1014.5,1016.25,596
20180101|2017-07-31 19:00,1,1006.25,1007.25,1001,1005,316
20180101|2017-07-31 19:30,1,1005,1008,1005,1008,88
20180101|2017-07-31 20:00,1,1008.25,1009.25,1006,1007.75,213
20180101|2017-07-31 20:30,1,1007.75,1008,1007.25,1007.75,61
20180101|2017-07-31 21:00,1,1008.25,1008.25,1007.5,1007.5,18
20180101|2017-07-31 21:30,1,1008,1008.75,1007.25,1007.75,93
20180101|2017-07-31 22:00,1,1008,1008,1007,1007.25,102
20180101|2017-07-31 22:30,1,1007.5,1007.5,1007.25,1007.25,10
20180101|2017-07-31 23:30,1,1007.5,1007.5,1007.5,1007.5,1
20180101|2017-08-01 00:00,1,1007.75,1008,1006.5,1006.75,39
20180101|2017-08-01 00:30,1,1006.75,1007,1006,1006.5,26
20180101|2017-08-01 01:00,1,1006,1006,1005.75,1005.75,13
20180101|2017-08-01 01:30,1,1005.75,1005.75,1004.75,1005,48
20180101|2017-08-01 02:00,1,1005.25,1005.75,1004.25,1004.25,15
20180101|2017-08-01 02:30,1,1005,1005,1005,1005,3
20180101|2017-08-01 03:00,1,1004.75,1005.5,1004.5,1005.5,7
20180101|2017-08-01 03:30,1,1005,1006.25,1004.5,1006,134
20180101|2017-08-01 04:00,1,1006.25,1006.25,1005,1005,10
20180101|2017-08-01 04:30,1,1004.75,1004.75,1004.25,1004.25,13
20180101|2017-08-01 05:00,1,1004,1004,1003,1003,10
20180101|2017-08-01 05:30,1,1003,1003,1002,1002.5,38
20180101|2017-08-01 06:00,1,1002,1002,1001.5,1002,6
20180101|2017-08-01 06:30,1,1002.75,1002.75,1001.75,1001.75,28
20180101|2017-08-01 07:00,1,1001.75,1002.25,1000.25,1001.75,64
20180101|2017-08-01 07:30,1,1001.5,1001.75,1000.75,1001.75,23
20180101|2017-08-01 08:30,1,1001.25,1001.25,987.5,988.5,1754
20180101|2017-08-01 09:00,1,988,988,982.75,986.25,1662
20180101|2017-08-01 09:30,1,986.25,986.75,983.75,985.5,714
20180101|2017-08-01 10:00,1,985.25,985.5,983.5,984,598
20180101|2017-08-01 10:30,1,983.75,985.5,981.5,985.5,979
20180101|2017-08-01 11:00,1,985.25,985.5,981.75,982.75,618
20180101|2017-08-01 11:30,1,982.5,983.75,980.75,983.5,839
20180101|2017-08-01 12:00,1,983.25,986.5,982.75,984.5,686
20180101|2017-08-01 12:30,1,984.5,985.5,982,982,664
20180101|2017-08-01 13:00,1,982.25,982.75,979,979.25,904
20180101|2017-08-01 19:00,2,981.25,982,979.75,980,149
20180101|2017-08-01 19:30,2,980.5,980.5,980,980.25,9
20180101|2017-08-01 20:00,2,981.5,983,981.5,982,72
20180101|2017-08-01 20:30,2,981.5,983.5,980.75,983,39
20180101|2017-08-01 21:00,2,983,983,982,982.25,63
20180101|2017-08-01 21:30,2,982.25,983.75,982,982.75,21
20180101|2017-08-01 22:00,2,982.75,983.5,982.75,983,21
20180101|2017-08-01 22:30,2,983,983,983,983,3
20180101|2017-08-01 23:00,2,982.75,982.75,981.75,981.75,5
20180101|2017-08-01 23:30,2,982.25,982.5,982.25,982.5,4
20180101|2017-08-02 00:00,2,982.75,982.75,982.75,982.75,6
20180101|2017-08-02 00:30,2,983.5,986,983.5,985.25,60
20180101|2017-08-02 01:00,2,985,988.5,985,987.5,45
20180101|2017-08-02 01:30,2,987,987,986,986,13
20180101|2017-08-02 02:00,2,986,986.5,985.75,986,22
20180101|2017-08-02 02:30,2,985.25,987,985.25,987,8
20180101|2017-08-02 03:00,2,987.5,987.5,987.25,987.25,5
20180101|2017-08-02 03:30,2,986.5,987.75,986.5,987.75,5
20180101|2017-08-02 04:00,2,987.25,987.25,986.5,986.5,31
20180101|2017-08-02 04:30,2,985.5,986.25,985.5,986.25,15
20180101|2017-08-02 05:00,2,986,986.5,984.5,986.25,31
20180101|2017-08-02 05:30,2,986.75,987.25,986.5,986.5,8
20180101|2017-08-02 06:00,2,986.5,986.5,986,986,8
20180101|2017-08-02 06:30,2,986.25,988.5,986.25,988.25,239
20180101|2017-08-02 07:00,2,988.25,988.75,986.75,987.5,190
20180101|2017-08-02 07:30,2,987.25,988.75,986.75,988.25,120
20180101|2017-08-02 08:30,2,988.25,989.75,984,984,991
20180101|2017-08-02 09:00,2,984,987.5,983.5,985,464
20180101|2017-08-02 09:30,2,985,985.75,982,985.5,618
20180101|2017-08-02 10:00,2,985.75,988,985,987.5,577
20180101|2017-08-02 10:30,2,987.5,988,985.75,987,414
20180101|2017-08-02 11:00,2,986.75,986.75,981.25,983.75,752
20180101|2017-08-02 11:30,2,983.5,984.25,979.25,982.5,713
20180101|2017-08-02 12:00,2,982.75,985.5,982,984.75,752
20180101|2017-08-02 12:30,2,985.25,987,984.75,986.25,436
20180101|2017-08-02 13:00,2,986.5,987,984.25,984.75,453
20180101|2017-08-02 19:00,3,984.5,985,982.75,983.5,65
20180101|2017-08-02 19:30,3,983.5,983.5,982.75,982.75,11
20180101|2017-08-02 20:00,3,983.25,984.5,983,983.5,33
20180101|2017-08-02 20:30,3,982.5,982.5,981.5,981.75,16
20180101|2017-08-02 21:00,3,981.25,981.25,981,981.25,25
20180101|2017-08-02 21:30,3,981,982.75,981,982.75,50
20180101|2017-08-02 22:00,3,982.75,983,982,982.5,123
20180101|2017-08-02 22:30,3,982.25,982.5,982.25,982.5,10
20180101|2017-08-02 23:00,3,982.25,982.25,981.75,982,58
20180101|2017-08-02 23:30,3,981.5,981.5,981,981,24
20180101|2017-08-03 00:00,3,981.5,981.5,981.25,981.5,7
20180101|2017-08-03 00:30,3,981.25,981.25,981,981.25,6
20180101|2017-08-03 01:00,3,980.5,980.5,975.5,976,159
20180101|2017-08-03 01:30,3,976,976.25,974.75,975,136
20180101|2017-08-03 02:00,3,975.25,976.25,975,976.25,47
20180101|2017-08-03 02:30,3,975.5,976,974.25,974.75,33
20180101|2017-08-03 03:00,3,975,975.5,973.5,974.5,58
20180101|2017-08-03 03:30,3,974.25,975,974,974,41
20180101|2017-08-03 04:00,3,974.75,974.75,973.5,973.5,20
20180101|2017-08-03 04:30,3,973.5,973.75,971.25,971.25,40
20180101|2017-08-03 05:00,3,971.75,971.75,970,970.5,65
20180101|2017-08-03 05:30,3,970.25,972,970,972,47
20180101|2017-08-03 06:00,3,971.25,971.25,968,969,163
20180101|2017-08-03 06:30,3,969.25,971,969.25,971,74
20180101|2017-08-03 07:00,3,970.75,973.25,970.75,973,78
20180101|2017-08-03 07:30,3,973.25,973.25,972,972.75,39
20180101|2017-08-03 08:30,3,972.75,973.5,968.5,973.5,1074
20180101|2017-08-03 09:00,3,973.5,976.25,971.75,972,841
20180101|2017-08-03 09:30,3,972.25,972.5,970.5,971.5,718
20180101|2017-08-03 10:00,3,971.5,973.5,971,972.25,467
20180101|2017-08-03 10:30,3,972,974.75,971,972,603
20180101|2017-08-03 11:00,3,972.5,972.5,968,968.25,791
20180101|2017-08-03 11:30,3,968.25,970.75,967.25,968.25,1040
20180101|2017-08-03 12:00,3,968,968.5,964.75,965.75,1031
20180101|2017-08-03 12:30,3,965.5,966.25,965,966.25,236
20180101|2017-08-03 13:00,3,966.25,971,966,970.75,827
20180101|2017-08-03 19:00,4,969.75,969.75,965.25,967.75,154
20180101|2017-08-03 19:30,4,967.75,967.75,966.25,966.75,31
20180101|2017-08-03 20:00,4,967.25,969,967.25,967.5,38
20180101|2017-08-03 20:30,4,968,968.25,968,968.25,12
20180101|2017-08-03 21:00,4,968.75,970,968.75,969,38
20180101|2017-08-03 21:30,4,969.5,969.5,968.25,968.25,13
20180101|2017-08-03 22:00,4,968.25,968.75,967.75,968,28
20180101|2017-08-03 22:30,4,967.5,967.75,967.5,967.75,13
20180101|2017-08-03 23:00,4,968.25,969,968,969,21
20180101|2017-08-03 23:30,4,968.5,968.5,968.5,968.5,9
20180101|2017-08-04 00:00,4,968.75,969,968.25,968.25,3
20180101|2017-08-04 00:30,4,968.25,968.25,967.75,967.75,7
20180101|2017-08-04 01:30,4,968.25,968.5,968.25,968.5,7
20180101|2017-08-04 02:00,4,968.5,968.5,966.75,966.75,7
20180101|2017-08-04 02:30,4,967,968,967,967,30
20180101|2017-08-04 03:00,4,966.75,966.75,966.5,966.5,8
20180101|2017-08-04 03:30,4,966.75,967,966.75,967,4
20180101|2017-08-04 04:00,4,967,968.75,967,968.75,58
20180101|2017-08-04 04:30,4,968.25,968.25,967.5,967.5,16
20180101|2017-08-04 05:00,4,967.5,969.5,967.5,969.5,49
20180101|2017-08-04 05:30,4,970,970.5,969.25,969.5,54
20180101|2017-08-04 06:00,4,970,970,969.5,969.5,13
20180101|2017-08-04 06:30,4,969,969.25,967,969.25,71
20180101|2017-08-04 07:00,4,969.25,972,968.25,971.75,150
20180101|2017-08-04 07:30,4,971.5,972,970.25,970.75,38
20180101|2017-08-04 08:30,4,972,972.25,967,970.5,926
20180101|2017-08-04 09:00,4,970.5,971.5,967.5,970.5,666
20180101|2017-08-04 09:30,4,971,973.25,969.75,971.75,572
20180101|2017-08-04 10:00,4,971.75,972,969.75,970,332
20180101|2017-08-04 10:30,4,969.75,969.75,967.5,968.25,329
20180101|2017-08-04 11:00,4,968.25,969.25,967,968.25,454
20180101|2017-08-04 11:30,4,968.25,968.75,966,968.5,771
20180101|2017-08-04 12:00,4,968.5,969.5,967,969.5,210
20180101|2017-08-04 12:30,4,969.5,969.5,967.75,968.75,247
20180101|2017-08-04 13:00,4,968.5,968.75,965,966.25,791
20180101|2017-08-06 19:00,7,971.5,975,968.75,973.25,255
20180101|2017-08-06 19:30,7,973.5,974.25,972.75,972.75,26
20180101|2017-08-06 20:00,7,972.5,974.75,970.75,972.75,87
20180101|2017-08-06 20:30,7,972.75,974,972.75,973.25,41
20180101|2017-08-06 21:00,7,973.25,974.25,973.25,973.75,23
20180101|2017-08-06 21:30,7,973.75,974,972.5,972.5,12
20180101|2017-08-06 22:00,7,973.25,973.25,972.5,972.5,8
20180101|2017-08-06 22:30,7,973,973,972.5,972.5,29
20180101|2017-08-06 23:00,7,971.75,972,971.75,972,8
20180101|2017-08-06 23:30,7,972.25,972.75,972.25,972.5,10
20180101|2017-08-07 00:00,7,972.75,972.75,972.75,972.75,4
20180101|2017-08-07 00:30,7,973.25,973.75,972.25,972.25,28
20180101|2017-08-07 01:00,7,972.5,973.25,972,972.5,26
20180101|2017-08-07 01:30,7,972.75,973.5,972.75,972.75,24
20180101|2017-08-07 02:00,7,972.5,973.5,972.5,973.25,25
20180101|2017-08-07 02:30,7,973,973,972.25,972.25,3
20180101|2017-08-07 03:00,7,972.75,972.75,971.5,971.5,22
20180101|2017-08-07 03:30,7,971,971.25,970.75,971,20
20180101|2017-08-07 04:00,7,971,971.75,971,971.75,5
20180101|2017-08-07 04:30,7,971.25,971.25,971.25,971.25,1
20180101|2017-08-07 05:00,7,971.75,973,971.75,973,10
20180101|2017-08-07 05:30,7,973.25,973.5,973.25,973.5,4
20180101|2017-08-07 06:00,7,972.75,976.5,972.75,976.25,252
20180101|2017-08-07 06:30,7,975.25,975.25,974.75,974.75,6
20180101|2017-08-07 07:00,7,975,975.25,973.5,974.25,30
20180101|2017-08-07 07:30,7,974.25,974.25,973,973.25,16
20180101|2017-08-07 08:30,7,974.25,974.75,971,972.75,853
20180101|2017-08-07 09:00,7,973.5,973.75,972.25,972.5,519
20180101|2017-08-07 09:30,7,972.25,973.5,971,973.25,632
20180101|2017-08-07 10:00,7,973.5,974.75,972.5,974.5,630
20180101|2017-08-07 10:30,7,974.25,976.75,974,975.75,403
20180101|2017-08-07 11:00,7,975.5,975.75,973.5,974.5,670
20180101|2017-08-07 11:30,7,974.5,976.5,973.75,975,409
20180101|2017-08-07 12:00,7,975,977.75,975,977.25,493
20180101|2017-08-07 12:30,7,977.25,981.25,977.25,980.25,734
20180101|2017-08-07 13:00,7,980.5,980.5,976,976,691
20180101|2017-08-07 19:00,8,980,980.75,978,979.25,54
20180101|2017-08-07 19:30,8,979.25,980.5,979.25,980,13
20180101|2017-08-07 20:00,8,980,982.5,980,981.75,49
20180101|2017-08-07 20:30,8,982,982.5,981,982,11
20180101|2017-08-07 21:00,8,982,982.5,981.5,982.5,12
20180101|2017-08-07 21:30,8,981.75,983.5,981.75,983.5,27
20180101|2017-08-07 22:00,8,983.75,984,981.5,982.5,31
20180101|2017-08-07 23:00,8,982,982.5,982,982.5,28
20180101|2017-08-07 23:30,8,982.75,983,982.75,983,3
20180101|2017-08-08 00:00,8,983.5,983.5,983.5,983.5,2
20180101|2017-08-08 00:30,8,983.5,985.5,983.5,985.25,41
20180101|2017-08-08 01:00,8,985.5,986,984,985.25,63
20180101|2017-08-08 01:30,8,985.25,987,985,987,93
20180101|2017-08-08 02:00,8,987,987,985.75,985.75,28
20180101|2017-08-08 02:30,8,985,986,985,986,13
20180101|2017-08-08 03:00,8,986,986.25,986,986,42
20180101|2017-08-08 03:30,8,986,986.5,986,986,25
20180101|2017-08-08 04:00,8,986.25,988,986.25,986.25,32
20180101|2017-08-08 04:30,8,986.5,987,986.5,986.75,10
20180101|2017-08-08 05:00,8,986.5,986.5,986.25,986.25,4
20180101|2017-08-08 05:30,8,986,986.25,985.5,985.5,90
20180101|2017-08-08 06:00,8,985.75,987,985.25,985.75,16
20180101|2017-08-08 06:30,8,986,986,985,985,18
20180101|2017-08-08 07:00,8,985,986.5,984.75,985.75,42
20180101|2017-08-08 07:30,8,986,986,985,986,36
20180101|2017-08-08 08:30,8,984.75,986.5,982.75,984.25,1232
20180101|2017-08-08 09:00,8,984,987.25,983.5,986.75,772
20180101|2017-08-08 09:30,8,986.75,987.5,984.25,985.5,608
20180101|2017-08-08 10:00,8,985,986.5,983.25,984.25,589
20180101|2017-08-08 10:30,8,984.25,985,983.25,983.5,494
20180101|2017-08-08 11:00,8,983.75,985.5,983.25,985.5,361
20180101|2017-08-08 11:30,8,985.75,987.5,985,985,486
20180101|2017-08-08 12:00,8,985,985,983,983,672
20180101|2017-08-08 12:30,8,983.25,984.25,982.25,982.5,485
20180101|2017-08-08 13:00,8,982.5,983.5,980.25,980.5,629
20180101|2017-08-08 19:00,9,981.5,983,981.25,983,121
20180101|2017-08-08 19:30,9,982,982,981.5,981.5,15
20180101|2017-08-08 20:00,9,983,983.25,982.75,983.25,82
20180101|2017-08-08 20:30,9,983,983.5,982.5,983,89
20180101|2017-08-08 21:00,9,983.25,984.25,983.25,984,38
20180101|2017-08-08 21:30,9,984.5,984.5,981.75,981.75,13
20180101|2017-08-08 22:00,9,982.5,982.5,982,982,5
20180101|2017-08-09 00:30,9,983.5,983.5,982.5,983,9
20180101|2017-08-09 01:00,9,983.25,985.5,983,985,73
20180101|2017-08-09 01:30,9,985.75,985.75,985.25,985.5,20
20180101|2017-08-09 02:00,9,985.25,985.25,985,985.25,11
20180101|2017-08-09 02:30,9,985,985.25,984.5,984.5,6
20180101|2017-08-09 03:00,9,982.75,983.25,982.75,983.25,10
20180101|2017-08-09 03:30,9,982,982.5,982,982.5,3
20180101|2017-08-09 04:00,9,983.25,983.25,983.25,983.25,3
20180101|2017-08-09 04:30,9,983.75,983.75,983.75,983.75,1
20180101|2017-08-09 05:30,9,983.5,984,983.5,984,2
20180101|2017-08-09 06:00,9,983.5,983.75,983.5,983.75,4
20180101|2017-08-09 06:30,9,984.25,984.25,982.75,982.75,10
20180101|2017-08-09 07:00,9,982.75,983.75,982,983.75,90
20180101|2017-08-09 07:30,9,983.75,983.75,983.25,983.25,22
20180101|2017-08-09 08:30,9,983,985.25,980.75,981.25,906
20180101|2017-08-09 09:00,9,981.25,982.75,977.25,977.75,1166
20180101|2017-08-09 09:30,9,977.75,978.25,975.5,977,672
20180101|2017-08-09 10:00,9,977,978,976.25,976.75,253
20180101|2017-08-09 10:30,9,976.5,977.75,975.75,977,281
20180101|2017-08-09 11:00,9,977,982.25,976.5,980.75,534
20180101|2017-08-09 11:30,9,981,983.5,980.25,983.5,513
20180101|2017-08-09 12:00,9,983.5,984.25,982,984,262
20180101|2017-08-09 12:30,9,983.75,985.75,983,985.5,328
20180101|2017-08-09 13:00,9,986,986,980.5,981,629
20180101|2017-08-09 19:00,10,981,982.5,981,981.25,44
20180101|2017-08-09 19:30,10,980.75,982,980.75,981.5,14
20180101|2017-08-09 20:00,10,982.25,983,982.25,983,11
20180101|2017-08-09 20:30,10,982.75,983.25,982.5,983.25,86
20180101|2017-08-09 21:00,10,983.75,983.75,982.75,982.75,75
20180101|2017-08-09 21:30,10,982.5,983.25,982.5,983,18
20180101|2017-08-09 22:00,10,982,982,981.5,981.5,18
20180101|2017-08-09 22:30,10,981.25,981.5,981,981.25,6
20180101|2017-08-09 23:00,10,981.75,981.75,981.75,981.75,1
20180101|2017-08-09 23:30,10,980.5,980.5,980.5,980.5,1
20180101|2017-08-10 00:00,10,980.25,980.25,980,980.25,12
20180101|2017-08-10 00:30,10,980,981.25,979.25,981,13
20180101|2017-08-10 01:00,10,981.25,982.25,980.75,982.25,25
20180101|2017-08-10 01:30,10,982.75,984.75,982.75,984.25,44
20180101|2017-08-10 02:00,10,984.25,984.25,984,984,3
20180101|2017-08-10 02:30,10,983.75,984,983.75,984,3
20180101|2017-08-10 03:00,10,985,985,985,985,2
20180101|2017-08-10 03:30,10,984.5,984.75,984.5,984.75,3
20180101|2017-08-10 04:00,10,984.5,985.75,984.5,985.75,10
20180101|2017-08-10 04:30,10,986,986.75,986,986,72
20180101|2017-08-10 05:00,10,986.25,987.25,986.25,987.25,16
20180101|2017-08-10 05:30,10,987.25,987.25,986.25,986.5,14
20180101|2017-08-10 06:00,10,987,987,986.5,986.5,14
20180101|2017-08-10 06:30,10,986.5,986.5,985.75,986.5,19
20180101|2017-08-10 07:00,10,986.5,987.5,986.25,987.5,65
20180101|2017-08-10 07:30,10,987.75,987.75,985.75,985.75,68
20180101|2017-08-10 08:30,10,988,989.75,985.5,989.25,1003
20180101|2017-08-10 09:00,10,989.75,990.5,988.75,989.75,312
20180101|2017-08-10 09:30,10,989.75,992.25,989.25,989.75,564
20180101|2017-08-10 10:00,10,989.75,991.25,988.75,991.25,584
20180101|2017-08-10 10:30,10,990.75,995.5,990,994.25,369
20180101|2017-08-10 11:00,10,995,995.25,954.5,954.5,2997
20180101|2017-08-10 11:30,10,954.5,957.25,950,954.5,1496
20180101|2017-08-10 12:00,10,954,954,949.75,951,807
20180101|2017-08-10 12:30,10,950.5,951.25,947.25,947.75,665
20180101|2017-08-10 13:00,10,948,952,947,952,934
20180101|2017-08-10 19:00,11,950,951,949,949.25,156
20180101|2017-08-10 19:30,11,949.75,950,949.5,950,10
20180101|2017-08-10 20:00,11,950.25,954,950.25,953.25,357
20180101|2017-08-10 20:30,11,953.5,954.5,953,953.75,128
20180101|2017-08-10 21:00,11,953.75,954.5,953.5,954,44
20180101|2017-08-10 21:30,11,954,954.25,953,953.5,64
20180101|2017-08-10 22:00,11,952.5,953.5,951,951,79
20180101|2017-08-10 22:30,11,951.75,952.5,951.25,952.5,10
20180101|2017-08-10 23:00,11,951.75,951.75,950.75,950.75,17
20180101|2017-08-10 23:30,11,951,951,950.75,951,11
20180101|2017-08-11 00:00,11,951,951,951,951,5
20180101|2017-08-11 00:30,11,950.75,953.25,949.75,953.25,21
20180101|2017-08-11 01:00,11,953,953.5,952.75,952.75,7
20180101|2017-08-11 01:30,11,952.25,952.25,949.25,949.5,32
20180101|2017-08-11 02:00,11,949.75,950.25,947.5,947.5,83
20180101|2017-08-11 02:30,11,947.75,948.75,946,948.75,66
20180101|2017-08-11 03:00,11,948.25,948.25,948,948.25,33
20180101|2017-08-11 03:30,11,948.5,950,948.25,949.25,79
20180101|2017-08-11 04:00,11,949,950,948.25,949.75,74
20180101|2017-08-11 04:30,11,950.25,950.5,949.25,949.25,50
20180101|2017-08-11 05:00,11,950.5,950.75,949,949.5,55
20180101|2017-08-11 05:30,11,949.5,951,949.5,951,17
20180101|2017-08-11 06:00,11,951,951.5,950.75,951.5,7
20180101|2017-08-11 06:30,11,952,953.5,951.5,952.75,44
20180101|2017-08-11 07:00,11,953.5,955,953,954,97
20180101|2017-08-11 07:30,11,954.75,955.25,954.25,955,84
20180101|2017-08-11 08:30,11,955.25,955.25,950,950.5,809
20180101|2017-08-11 09:00,11,950.75,953,948.75,949.5,844
20180101|2017-08-11 09:30,11,949.5,951.5,948.75,950.25,710
20180101|2017-08-11 10:00,11,950,951.5,949.25,950.25,335
20180101|2017-08-11 10:30,11,950.25,952.25,949.75,951,624
20180101|2017-08-11 11:00,11,950.75,953.5,950.75,952.25,769
20180101|2017-08-11 11:30,11,952,953.25,951,953,365
20180101|2017-08-11 12:00,11,953.25,954.5,951.5,951.75,341
20180101|2017-08-11 12:30,11,951.75,953.5,951.5,952.75,268
20180101|2017-08-11 13:00,11,953,955,952.75,955,588
20180101|2017-08-13 19:00,14,946.75,947.5,943.75,945.75,345
20180101|2017-08-13 19:30,14,945.5,945.5,945.25,945.25,13
20180101|2017-08-13 20:00,14,945.5,946.75,944.25,946.5,91
20180101|2017-08-13 20:30,14,946.25,946.25,945.5,946.25,48
20180101|2017-08-13 21:00,14,946.5,946.5,945,945.25,69
20180101|2017-08-13 21:30,14,945.5,946.5,945.5,946,11
20180101|2017-08-13 22:00,14,946,946.5,946,946.5,8
20180101|2017-08-13 22:30,14,946.5,946.5,946,946,10
20180101|2017-08-13 23:00,14,945.75,946.25,945.75,946,10
20180101|2017-08-13 23:30,14,945.75,946.25,945.75,946.25,15
20180101|2017-08-14 00:00,14,946.75,947,946.75,947,11
20180101|2017-08-14 00:30,14,947,949.25,947,949.25,105
20180101|2017-08-14 01:00,14,949.75,949.75,948.75,949.25,15
20180101|2017-08-14 01:30,14,948.75,948.75,948,948.25,8
20180101|2017-08-14 02:00,14,948.5,948.5,947.5,947.5,29
20180101|2017-08-14 02:30,14,947.25,947.75,947.25,947.75,22
20180101|2017-08-14 03:00,14,947.75,947.75,945.75,945.75,20
20180101|2017-08-14 03:30,14,945,945,944.5,944.75,75
20180101|2017-08-14 04:00,14,944.75,945,943.5,943.5,102
20180101|2017-08-14 04:30,14,943.5,944.25,943.5,944,17
20180101|2017-08-14 05:00,14,944.25,944.5,944.25,944.5,7
20180101|2017-08-14 05:30,14,944.5,945,944.5,945,5
20180101|2017-08-14 06:00,14,945,945.5,945,945.25,4
20180101|2017-08-14 06:30,14,945,945,944.25,944.75,11
20180101|2017-08-14 07:00,14,944.75,945,943.25,943.25,92
20180101|2017-08-14 07:30,14,943.5,945,943.25,944.25,62
20180101|2017-08-14 08:30,14,944,944.25,939.75,941.25,1483
20180101|2017-08-14 09:00,14,941,942.25,939.5,940.25,675
20180101|2017-08-14 09:30,14,940,942.25,939.25,942.25,513
20180101|2017-08-14 10:00,14,942.25,944.25,942,943.75,513
20180101|2017-08-14 10:30,14,944.25,944.25,941.25,941.75,404
20180101|2017-08-14 11:00,14,941.5,943.25,941.25,943.25,458
20180101|2017-08-14 11:30,14,943.25,943.5,942,942.5,182
20180101|2017-08-14 12:00,14,942.5,944.75,942.25,944.5,334
20180101|2017-08-14 12:30,14,944.25,944.75,943.75,944.25,291
20180101|2017-08-14 13:00,14,944,947.5,944,946.25,1058
20180101|2017-08-14 19:00,15,946.5,947,945,947,78
20180101|2017-08-14 19:30,15,947.5,947.5,945.5,947.5,14
20180101|2017-08-14 20:00,15,947.25,947.5,945.25,946.5,38
20180101|2017-08-14 20:30,15,946.75,947.25,946.75,947.25,9
20180101|2017-08-14 21:00,15,947.5,947.5,947.25,947.5,5
20180101|2017-08-14 21:30,15,947.25,947.25,946.25,946.25,47
20180101|2017-08-14 22:00,15,946.75,946.75,945.5,946,22
20180101|2017-08-14 22:30,15,945.75,946,945.5,946,11
20180101|2017-08-14 23:00,15,945.5,945.5,945.5,945.5,2
20180101|2017-08-14 23:30,15,945.5,945.5,945.5,945.5,2
20180101|2017-08-15 00:00,15,946,946,946,946,1
20180101|2017-08-15 00:30,15,946,946,945.5,945.5,24
20180101|2017-08-15 01:00,15,945.25,945.75,945,945.75,11
20180101|2017-08-15 01:30,15,945,945,944.75,944.75,6
20180101|2017-08-15 02:00,15,946,946,944.25,944.25,39
20180101|2017-08-15 02:30,15,944.25,944.5,944.25,944.5,2
20180101|2017-08-15 03:00,15,944.5,944.5,943.5,943.5,7
20180101|2017-08-15 03:30,15,943,943.5,943,943.25,10
20180101|2017-08-15 04:00,15,943.5,943.5,943.5,943.5,5
20180101|2017-08-15 04:30,15,943.25,943.5,943,943.5,6
20180101|2017-08-15 05:00,15,942.75,943,942.75,943,12
20180101|2017-08-15 05:30,15,943,943,941,941.25,26
20180101|2017-08-15 06:00,15,941,941.75,941,941,27
20180101|2017-08-15 06:30,15,941.75,941.75,941.5,941.5,5
20180101|2017-08-15 07:00,15,942,942.5,942,942,29
20180101|2017-08-15 07:30,15,941.25,941.75,941.25,941.5,9
20180101|2017-08-15 08:30,15,941.75,941.75,936.25,938.5,1060
20180101|2017-08-15 09:00,15,938.5,940,937.5,939.75,400
20180101|2017-08-15 09:30,15,939.5,939.5,936.75,937.5,413
20180101|2017-08-15 10:00,15,937,937,935.25,935.75,468
20180101|2017-08-15 10:30,15,935.5,937.25,934.5,935,738
20180101|2017-08-15 11:00,15,935.25,936.25,935,936,196
20180101|2017-08-15 11:30,15,936,936.5,933.5,935,569
20180101|2017-08-15 12:00,15,934.75,935.75,933,934.25,276
20180101|2017-08-15 12:30,15,934.25,934.25,932.25,932.25,412
20180101|2017-08-15 13:00,15,932.25,933.5,931.5,933.5,897
20180101|2017-08-15 19:00,16,931.5,932.75,930.5,930.5,85
20180101|2017-08-15 19:30,16,930.75,931.5,930.75,931.5,19
20180101|2017-08-15 20:00,16,931.25,932.25,930.75,931.25,121
20180101|2017-08-15 20:30,16,931.5,932.25,931.25,931.25,84
20180101|2017-08-15 21:00,16,932,932,931.5,932,68
20180101|2017-08-15 21:30,16,931.75,931.75,931,931.25,46
20180101|2017-08-15 22:00,16,931,931.5,930.75,931.5,28
20180101|2017-08-15 22:30,16,931.5,932,931,931.5,58
20180101|2017-08-15 23:00,16,932,932.5,932,932.5,16
20180101|2017-08-15 23:30,16,932.75,933,932.5,932.5,18
20180101|2017-08-16 00:00,16,932.5,932.75,932,932.25,16
20180101|2017-08-16 00:30,16,932.25,934,932.25,934,81
20180101|2017-08-16 01:00,16,933.75,934.25,933.25,933.25,14
20180101|2017-08-16 01:30,16,933,933,932,932.5,58
20180101|2017-08-16 02:00,16,933.5,934.5,933.5,934,4
20180101|2017-08-16 02:30,16,934.75,935.25,934.75,935.25,2
20180101|2017-08-16 03:00,16,935,935.25,935,935,9
20180101|2017-08-16 03:30,16,935,936,934.75,936,17
20180101|2017-08-16 04:00,16,935.5,935.5,935.5,935.5,3
20180101|2017-08-16 04:30,16,935.75,935.75,935.5,935.5,14
20180101|2017-08-16 05:00,16,934.75,934.75,933,933,34
20180101|2017-08-16 05:30,16,934,934.25,933.5,934,55
20180101|2017-08-16 06:00,16,934.5,934.5,934.5,934.5,1
20180101|2017-08-16 06:30,16,934.75,935.75,934.75,935.75,36
20180101|2017-08-16 07:00,16,935.5,935.5,933.75,934.75,49
20180101|2017-08-16 07:30,16,934.75,935.5,934.75,935,55
20180101|2017-08-16 08:30,16,934.75,935.5,930,930.5,1014
20180101|2017-08-16 09:00,16,930.5,932.25,930,930.75,478
20180101|2017-08-16 09:30,16,931,933.25,929.25,932.75,763
20180101|2017-08-16 10:00,16,932.75,932.75,930,931.5,535
20180101|2017-08-16 10:30,16,931.25,933.5,931,931.5,500
20180101|2017-08-16 11:00,16,931.5,933,930.75,931.25,363
20180101|2017-08-16 11:30,16,931,932.75,930.25,932.75,359
20180101|2017-08-16 12:00,16,932.75,935.5,932.75,934.25,408
20180101|2017-08-16 12:30,16,934.5,934.5,932.75,934.25,245
20180101|2017-08-16 13:00,16,934.25,935.25,933.25,935.25,577
20180101|2017-08-16 19:00,17,936,937.75,936,937,214
20180101|2017-08-16 19:30,17,937,937.5,936.75,936.75,324
20180101|2017-08-16 20:00,17,936.75,938.25,936,936.75,131
20180101|2017-08-16 20:30,17,936.75,937.75,936.75,937.75,70
20180101|2017-08-16 21:00,17,937.75,938.5,937.75,938.25,22
20180101|2017-08-16 21:30,17,938,939.75,938,939.75,67
20180101|2017-08-16 22:00,17,940,940,939,939,12
20180101|2017-08-16 22:30,17,938.5,938.5,938.5,938.5,3
20180101|2017-08-16 23:00,17,938.75,938.75,937.25,937.5,67
20180101|2017-08-16 23:30,17,937.5,937.75,937.25,937.75,7
20180101|2017-08-17 00:00,17,937.5,938,937.5,938,7
20180101|2017-08-17 00:30,17,937.75,938.25,937,937,101
20180101|2017-08-17 01:00,17,937,937,936.75,936.75,19
20180101|2017-08-17 01:30,17,936.75,938.75,936.75,938.5,31
20180101|2017-08-17 02:00,17,937.75,938,937.5,937.75,27
20180101|2017-08-17 02:30,17,938.5,939.5,938.5,939.5,132
20180101|2017-08-17 03:00,17,939.5,940.25,939.5,940,92
20180101|2017-08-17 03:30,17,938.75,938.75,938.75,938.75,10
20180101|2017-08-17 04:00,17,939.5,939.75,939.5,939.75,4
20180101|2017-08-17 04:30,17,940,940.25,940,940,5
20180101|2017-08-17 05:00,17,939.5,941.25,939.5,941.25,15
20180101|2017-08-17 05:30,17,941.25,942.25,941,942.25,28
20180101|2017-08-17 06:00,17,942.25,942.75,942.25,942.5,23
20180101|2017-08-17 06:30,17,942,942.25,941,941.5,49
20180101|2017-08-17 07:00,17,941.5,942.25,940.25,940.75,176
20180101|2017-08-17 07:30,17,941,941,939.5,939.5,60
20180101|2017-08-17 08:30,17,939,940.25,936.25,937,1051
20180101|2017-08-17 09:00,17,937.25,940.25,937.25,939.75,527
20180101|2017-08-17 09:30,17,940,940.5,937.5,938,584
20180101|2017-08-17 10:00,17,938,939.5,938,938.25,301
20180101|2017-08-17 10:30,17,938,938.75,936.75,937.5,331
20180101|2017-08-17 11:00,17,937.5,937.75,934,935.75,634
20180101|2017-08-17 11:30,17,935.75,938.5,935.25,938.25,671
20180101|2017-08-17 12:00,17,938.25,943.25,938,943.25,742
20180101|2017-08-17 12:30,17,943,943.25,940,941.5,693
20180101|2017-08-17 13:00,17,941.75,942.5,939.5,941.25,674
20180101|2017-08-17 19:00,18,940.5,943.75,940.5,943.75,176
20180101|2017-08-17 19:30,18,943.75,944.75,943.75,944.75,36
20180101|2017-08-17 20:00,18,944.25,944.25,942.75,943.5,42
20180101|2017-08-17 20:30,18,943.75,944,943.25,943.75,28
20180101|2017-08-17 21:00,18,943.5,944.25,943.25,944.25,4
20180101|2017-08-17 21:30,18,943.75,944.5,943.5,943.75,69
20180101|2017-08-17 22:00,18,943.75,943.75,943.25,943.75,39
20180101|2017-08-17 22:30,18,943.5,943.5,943.25,943.25,6
20180101|2017-08-17 23:00,18,943.25,943.25,943.25,943.25,2
20180101|2017-08-17 23:30,18,943,943.25,943,943.25,3
20180101|2017-08-18 00:30,18,943.5,944.25,943.5,944.25,74
20180101|2017-08-18 01:00,18,943.75,943.75,943,943,5
20180101|2017-08-18 01:30,18,943,943.25,942.5,942.75,124
20180101|2017-08-18 02:00,18,942.75,943.25,942.5,942.5,26
20180101|2017-08-18 02:30,18,942.75,943,942.75,943,4
20180101|2017-08-18 03:00,18,943.25,943.25,942.75,943.25,11
20180101|2017-08-18 03:30,18,942.5,942.5,942.25,942.25,4
20180101|2017-08-18 04:00,18,942.5,942.5,942.5,942.5,2
20180101|2017-08-18 05:00,18,942.5,942.5,942.5,942.5,2
20180101|2017-08-18 05:30,18,942,942,939.75,939.75,248
20180101|2017-08-18 06:00,18,939.5,940,939.5,940,11
20180101|2017-08-18 06:30,18,940,942,940,941.25,44
20180101|2017-08-18 07:00,18,940.75,942.25,939.5,941.75,35
20180101|2017-08-18 07:30,18,941,941.75,941,941,22
20180101|2017-08-18 08:30,18,940,944,937.5,943.5,1482
20180101|2017-08-18 09:00,18,943.75,944,940.75,942,619
20180101|2017-08-18 09:30,18,942,942.25,939.75,941.5,458
20180101|2017-08-18 10:00,18,941.25,943.25,940.25,942,413
20180101|2017-08-18 10:30,18,942,943.75,941.5,943.5,287
20180101|2017-08-18 11:00,18,943.25,945.75,943,945.5,540
20180101|2017-08-18 11:30,18,945.5,946.5,944.25,944.5,451
20180101|2017-08-18 12:00,18,944.75,945.75,943.75,945.5,239
20180101|2017-08-18 12:30,18,945.25,945.25,944.25,944.5,190
20180101|2017-08-18 13:00,18,944.75,946.5,944.75,945.75,887
20180101|2017-08-20 19:00,21,943.5,943.75,939.25,942.75,220
20180101|2017-08-20 19:30,21,943,943.25,942,942,49
20180101|2017-08-20 20:00,21,942.25,944.25,941.75,944,77
20180101|2017-08-20 20:30,21,943.5,944.25,942.75,943.25,23
20180101|2017-08-20 21:00,21,943.25,943.5,943.25,943.25,21
20180101|2017-08-20 21:30,21,943.5,944.25,943.5,944,8
20180101|2017-08-20 22:00,21,944.25,944.25,942.75,942.75,15
20180101|2017-08-20 22:30,21,942.25,942.25,942,942,7
20180101|2017-08-21 00:00,21,942.5,942.5,942.5,942.5,2
20180101|2017-08-21 00:30,21,942.75,942.75,941.75,942,28
20180101|2017-08-21 01:00,21,941.5,942.25,941.5,942.25,19
20180101|2017-08-21 01:30,21,942,942.25,941.5,941.75,31
20180101|2017-08-21 02:00,21,941.25,941.25,941.25,941.25,2
20180101|2017-08-21 02:30,21,941.25,941.75,941.25,941.75,3
20180101|2017-08-21 03:00,21,941.5,941.5,940.75,941,32
20180101|2017-08-21 03:30,21,940.75,940.75,939.5,940.25,52
20180101|2017-08-21 04:00,21,940,940.5,940,940.25,5
20180101|2017-08-21 04:30,21,940,941,940,940.75,32
20180101|2017-08-21 05:00,21,940,940.25,939.5,939.75,49
20180101|2017-08-21 05:30,21,939.5,940.25,939.25,940.25,21
20180101|2017-08-21 06:00,21,939.75,939.75,939.25,939.5,11
20180101|2017-08-21 06:30,21,939.75,939.75,939.5,939.5,6
20180101|2017-08-21 07:00,21,939.75,940.5,939.75,940.5,27
20180101|2017-08-21 07:30,21,940.75,940.75,940,940.75,44
20180101|2017-08-21 08:30,21,940.75,943,939.75,941.5,980
20180101|2017-08-21 09:00,21,941.25,944.5,941,944,459
20180101|2017-08-21 09:30,21,944,944,942,943.25,334
20180101|2017-08-21 10:00,21,943,945,942.25,944.5,398
20180101|2017-08-21 10:30,21,944.5,945.5,943,943.5,361
20180101|2017-08-21 11:00,21,943.5,944.75,943,944.25,293
20180101|2017-08-21 11:30,21,944.25,946.25,943.25,944.75,404
20180101|2017-08-21 12:00,21,944.75,945.75,944.5,944.75,249
20180101|2017-08-21 12:30,21,944.75,946.25,943.5,945.75,214
20180101|2017-08-21 13:00,21,945.75,946.75,943.5,944,696
20180101|2017-08-21 19:00,22,943.75,944,941,942.75,108
20180101|2017-08-21 19:30,22,942.75,944,942.75,943.75,15
20180101|2017-08-21 20:00,22,943.75,944,939.75,940.75,184
20180101|2017-08-21 20:30,22,939.75,942.5,939.5,942.25,30
20180101|2017-08-21 21:00,22,942.75,943.5,942.75,943.5,12
20180101|2017-08-21 21:30,22,944,947.75,943.75,947.5,127
20180101|2017-08-21 22:00,22,948,949.25,947.5,949.25,201
20180101|2017-08-21 22:30,22,949.25,950,949,949,80
20180101|2017-08-21 23:00,22,948.5,948.5,948.25,948.25,16
20180101|2017-08-21 23:30,22,947.75,948.25,947.25,948.25,35
20180101|2017-08-22 00:00,22,948.5,949,948.5,949,4
20180101|2017-08-22 00:30,22,949.25,950.75,949.25,950.75,66
20180101|2017-08-22 01:00,22,950.75,951.25,950.5,951.25,49
20180101|2017-08-22 01:30,22,950.5,951,950,950.25,85
20180101|2017-08-22 02:00,22,950.25,950.25,949.25,949.25,5
20180101|2017-08-22 02:30,22,948.5,948.5,947,948,27
20180101|2017-08-22 03:30,22,947.25,947.5,947.25,947.5,17
20180101|2017-08-22 04:00,22,948.25,948.5,947.75,947.75,15
20180101|2017-08-22 04:30,22,947.75,947.75,946.25,947,178
20180101|2017-08-22 05:00,22,947.25,949,947.25,949,7
20180101|2017-08-22 05:30,22,949,949,948.25,948.75,6
20180101|2017-08-22 06:00,22,947.75,947.75,946,946.75,70
20180101|2017-08-22 06:30,22,947.25,948,947.25,947.25,14
20180101|2017-08-22 07:00,22,947.25,947.25,945.25,945.25,38
20180101|2017-08-22 07:30,22,945.25,946,945,945.75,32
20180101|2017-08-22 08:30,22,945.5,949.25,945,945.5,912
20180101|2017-08-22 09:00,22,945.5,946.25,943.5,946.25,560
20180101|2017-08-22 09:30,22,946.25,949,946.25,949,326
20180101|2017-08-22 10:00,22,948.75,949,945,946.75,513
20180101|2017-08-22 10:30,22,947,947.5,945.75,946,261
20180101|2017-08-22 11:00,22,945.75,946,944.75,946,380
20180101|2017-08-22 11:30,22,945.75,946.75,945.5,946.75,143
20180101|2017-08-22 12:00,22,946.75,947.75,946.25,947,186
20180101|2017-08-22 12:30,22,947,947.75,946.5,947.25,173
20180101|2017-08-22 13:00,22,947,947,945.5,946,318
20180101|2017-08-22 19:00,23,952.25,955.5,951,952.5,921
20180101|2017-08-22 19:30,23,952.75,953.5,951.75,952.5,194
20180101|2017-08-22 20:00,23,952,953.25,951,953.25,122
20180101|2017-08-22 20:30,23,953,954.25,953,954.25,39
20180101|2017-08-22 21:00,23,954.5,954.5,953.25,953.25,46
20180101|2017-08-22 21:30,23,952.75,952.75,951.5,952,34
20180101|2017-08-22 22:00,23,951.75,953,951.75,953,57
20180101|2017-08-22 22:30,23,953,953,952.5,952.5,6
20180101|2017-08-22 23:00,23,951.75,951.75,951.5,951.5,27
20180101|2017-08-22 23:30,23,951.25,952,951,951.75,13
20180101|2017-08-23 00:00,23,951.5,951.5,951.5,951.5,2
20180101|2017-08-23 00:30,23,952,953.75,952,953.75,89
20180101|2017-08-23 01:00,23,953.75,953.75,952.75,953.5,36
20180101|2017-08-23 01:30,23,953.5,954,953.5,954,14
20180101|2017-08-23 02:00,23,954,954.5,953,953,53
20180101|2017-08-23 02:30,23,953.25,954.5,953.25,953.25,28
20180101|2017-08-23 03:00,23,952.75,953,952,952.25,15
20180101|2017-08-23 03:30,23,952.75,952.75,951.75,951.75,12
20180101|2017-08-23 04:00,23,952,952,952,952,6
20180101|2017-08-23 04:30,23,952,952,951.5,951.5,13
20180101|2017-08-23 05:00,23,952,952,950.5,951.5,51
20180101|2017-08-23 05:30,23,951.5,951.5,951,951.25,11
20180101|2017-08-23 06:00,23,951.75,952.25,951.75,952.25,3
20180101|2017-08-23 06:30,23,952.5,953,952.5,953,20
20180101|2017-08-23 07:00,23,953.25,954.75,953.25,954.5,87
20180101|2017-08-23 07:30,23,954.25,954.25,953.5,953.5,15
20180101|2017-08-23 08:30,23,953.75,954,945.25,947,1147
20180101|2017-08-23 09:00,23,947,947.75,943,943.25,1032
20180101|2017-08-23 09:30,23,943.5,944,941.75,942,870
20180101|2017-08-23 10:00,23,942,944,941.5,942.75,436
20180101|2017-08-23 10:30,23,942.75,946.75,942.75,946.25,222
20180101|2017-08-23 11:00,23,946.25,947,946,946.75,222
20180101|2017-08-23 11:30,23,946.75,947,944.75,946.5,451
20180101|2017-08-23 12:00,23,946.25,947,945.5,946,222
20180101|2017-08-23 12:30,23,946.25,946.25,945,945.75,185
20180101|2017-08-23 13:00,23,945.75,947.5,945.75,946.75,554
20180101|2017-08-23 19:00,24,946,946.25,944.75,946,129
20180101|2017-08-23 19:30,24,945.5,946,945.5,945.75,18
20180101|2017-08-23 20:00,24,945.75,945.75,944.5,945.25,20
20180101|2017-08-23 20:30,24,945.75,945.75,945.5,945.5,3
20180101|2017-08-23 21:00,24,946,946,946,946,6
20180101|2017-08-23 21:30,24,946.5,950,946.5,950,33
20180101|2017-08-23 22:00,24,949.5,949.75,948.5,949.5,44
20180101|2017-08-23 23:00,24,949.75,950,949.75,949.75,16
20180101|2017-08-23 23:30,24,949.75,949.75,949.5,949.5,14
20180101|2017-08-24 00:30,24,950,950.75,950,950.5,31
20180101|2017-08-24 01:00,24,950,950,949,949,12
20180101|2017-08-24 01:30,24,950,950,949.25,949.75,11
20180101|2017-08-24 02:00,24,949.75,950,949.5,949.75,38
20180101|2017-08-24 02:30,24,950,950,950,950,7
20180101|2017-08-24 03:00,24,950.25,950.25,949.75,949.75,3
20180101|2017-08-24 03:30,24,950,950.25,950,950.25,6
20180101|2017-08-24 04:00,24,950.25,950.25,949.75,949.75,7
20180101|2017-08-24 04:30,24,950,950,949,949.25,27
20180101|2017-08-24 05:00,24,950.25,950.25,950,950,6
20180101|2017-08-24 05:30,24,950.25,950.25,950.25,950.25,10
20180101|2017-08-24 06:00,24,950.25,950.75,950,950.25,27
20180101|2017-08-24 06:30,24,950.5,950.5,950.25,950.5,9
20180101|2017-08-24 07:00,24,950.5,951.25,950.5,950.75,14
20180101|2017-08-24 07:30,24,950.75,951.5,950.75,951.25,39
20180101|2017-08-24 08:30,24,950.75,953.25,948.75,951,1036
20180101|2017-08-24 09:00,24,951,953.5,950.5,953.25,309
20180101|2017-08-24 09:30,24,953.5,953.75,952,953.25,498
20180101|2017-08-24 10:00,24,953.5,955.25,952.75,952.75,629
20180101|2017-08-24 10:30,24,952.75,956.25,952,955.5,473
20180101|2017-08-24 11:00,24,955.5,955.5,952.75,953.25,380
20180101|2017-08-24 11:30,24,953.25,953.75,952.5,953,398
20180101|2017-08-24 12:00,24,953.5,955.25,953.5,955.25,159
20180101|2017-08-24 12:30,24,955.25,955.5,954,955,247
20180101|2017-08-24 13:00,24,955.25,956,954.25,955.25,1110
20180101|2017-08-24 19:00,25,954.25,955,953,953.5,150
20180101|2017-08-24 19:30,25,953.25,953.5,953,953,26
20180101|2017-08-24 20:00,25,953,953.5,952.75,953,31
20180101|2017-08-24 20:30,25,953,954.25,952.5,953.5,158
20180101|2017-08-24 21:00,25,953.75,954.25,953.75,953.75,86
20180101|2017-08-24 21:30,25,953.5,954,952.75,953.75,38
20180101|2017-08-24 22:00,25,953.5,954,953.5,953.5,25
20180101|2017-08-24 22:30,25,953.5,953.5,953.5,953.5,2
20180101|2017-08-25 00:00,25,953.75,953.75,953.75,953.75,2
20180101|2017-08-25 00:30,25,953.5,953.75,953.5,953.75,5
20180101|2017-08-25 01:00,25,953,954,953,954,27
20180101|2017-08-25 01:30,25,954,955.25,954,954,68
20180101|2017-08-25 02:00,25,954,955.25,954,954,27
20180101|2017-08-25 02:30,25,954,954,952.5,953,29
20180101|2017-08-25 03:00,25,953,953.25,952.75,952.75,19
20180101|2017-08-25 03:30,25,953,953.5,952.25,952.5,88
20180101|2017-08-25 04:00,25,952.5,952.75,952.5,952.75,5
20180101|2017-08-25 05:00,25,953.75,953.75,953.75,953.75,1
20180101|2017-08-25 05:30,25,953.25,953.25,953,953,18
20180101|2017-08-25 06:00,25,952.75,953.5,952.25,953,36
20180101|2017-08-25 06:30,25,953.25,954.25,953,953.25,45
20180101|2017-08-25 07:00,25,954,954,953.25,954,50
20180101|2017-08-25 07:30,25,953.75,954.25,953,954.25,41
20180101|2017-08-25 08:30,25,955,955.75,951.25,952,588
20180101|2017-08-25 09:00,25,952,954.25,952,952.25,346
20180101|2017-08-25 09:30,25,952.75,954.25,952,954.25,234
20180101|2017-08-25 10:00,25,954.25,955,953.25,953.5,173
20180101|2017-08-25 10:30,25,953.75,953.75,951.75,952.25,396
20180101|2017-08-25 11:00,25,952.25,952.75,951.25,951.25,224
20180101|2017-08-25 11:30,25,951.25,952.25,951.25,952.25,279
20180101|2017-08-25 12:00,25,952.25,953.25,952,953,299
20180101|2017-08-25 12:30,25,953.25,953.5,952,953.5,353
20180101|2017-08-25 13:00,25,953.75,954.25,952.75,954.25,377
20180101|2017-08-27 19:00,28,950.5,953.75,950.5,953.5,104
20180101|2017-08-27 19:30,28,953.5,954.75,953.5,954.75,40
20180101|2017-08-27 20:00,28,955.25,958.75,955.25,958.75,235
20180101|2017-08-27 20:30,28,959,959.5,957.75,957.75,96
20180101|2017-08-27 21:00,28,958.25,958.25,957.75,957.75,14
20180101|2017-08-27 21:30,28,957.5,957.75,957.25,957.25,27
20180101|2017-08-27 22:00,28,957,958.5,956.25,958.5,32
20180101|2017-08-27 22:30,28,958.25,958.25,957.25,957.5,11
20180101|2017-08-27 23:00,28,957.75,957.75,957.5,957.5,11
20180101|2017-08-27 23:30,28,957.25,957.25,957.25,957.25,10
20180101|2017-08-28 00:00,28,957.5,957.5,957,957,8
20180101|2017-08-28 00:30,28,957,957.25,956.5,956.75,26
20180101|2017-08-28 01:00,28,956.75,956.75,956.75,956.75,1
20180101|2017-08-28 01:30,28,956.5,956.5,956.5,956.5,6
20180101|2017-08-28 02:00,28,956.5,956.5,956.25,956.25,28
20180101|2017-08-28 02:30,28,956,956.5,956,956.5,28
20180101|2017-08-28 03:00,28,956.5,956.5,955.25,955.25,9
20180101|2017-08-28 03:30,28,954.75,954.75,954,954,21
20180101|2017-08-28 04:00,28,954,954,953.5,953.5,20
20180101|2017-08-28 04:30,28,953.25,953.25,952.5,952.5,15
20180101|2017-08-28 05:00,28,952.75,952.75,952.5,952.5,21
20180101|2017-08-28 05:30,28,952,952.75,952,952.75,15
20180101|2017-08-28 06:00,28,953,954.5,953,954,36
20180101|2017-08-28 06:30,28,953.75,953.75,952,953,28
20180101|2017-08-28 07:00,28,953.5,956,953.25,955.5,96
20180101|2017-08-28 07:30,28,955.5,956.5,955,956.5,25
20180101|2017-08-28 08:30,28,955,955.25,950.25,951,860
20180101|2017-08-28 09:00,28,951,951.75,948,948.5,565
20180101|2017-08-28 09:30,28,948.5,949.5,947,949,686
20180101|2017-08-28 10:00,28,948.5,950,947.75,949.5,293
20180101|2017-08-28 10:30,28,949.5,955,949.25,955,638
20180101|2017-08-28 11:00,28,955.25,955.75,954,954.25,424
20180101|2017-08-28 11:30,28,954.25,954.5,952.5,953.75,234
20180101|2017-08-28 12:00,28,953.75,954,952,952,119
20180101|2017-08-28 12:30,28,952,952.5,951.25,951.25,253
20180101|2017-08-28 13:00,28,951.25,951.25,949.75,951,463
20180101|2017-08-28 19:00,29,949,951.5,949,951,45
20180101|2017-08-28 19:30,29,950.5,950.5,949,949.5,15
20180101|2017-08-28 20:00,29,949.75,951.5,949.75,951.25,176
20180101|2017-08-28 20:30,29,951.75,952.75,951.5,951.75,84
20180101|2017-08-28 21:00,29,951.5,951.5,951.25,951.25,7
20180101|2017-08-28 21:30,29,951,951,950.5,950.5,6
20180101|2017-08-28 22:00,29,949.5,951,949.5,950,67
20180101|2017-08-28 22:30,29,948.75,948.75,948.75,948.75,3
20180101|2017-08-28 23:30,29,948.5,948.5,948.5,948.5,5
20180101|2017-08-29 00:00,29,948.5,948.5,948.5,948.5,9
20180101|2017-08-29 00:30,29,948.5,950.25,947.75,950.25,47
20180101|2017-08-29 01:00,29,949.5,949.75,949,949.75,40
20180101|2017-08-29 01:30,29,949.25,950.5,949,950.5,39
20180101|2017-08-29 02:00,29,950.75,950.75,949,949.5,63
20180101|2017-08-29 02:30,29,949.25,949.5,949.25,949.25,28
20180101|2017-08-29 03:00,29,949.25,949.25,949.25,949.25,19
20180101|2017-08-29 03:30,29,949,949,947.75,947.75,12
20180101|2017-08-29 04:00,29,947.5,948,947.5,948,36
20180101|2017-08-29 04:30,29,947.75,947.75,947,947,27
20180101|2017-08-29 05:00,29,947,947,945,946,138
20180101|2017-08-29 05:30,29,945.75,945.75,943.75,944.25,141
20180101|2017-08-29 06:00,29,944.25,944.5,943.75,944,49
20180101|2017-08-29 06:30,29,944.5,944.75,943.5,943.75,153
20180101|2017-08-29 07:00,29,944,945.25,943.5,945,94
20180101|2017-08-29 07:30,29,944.5,945,943.75,944,77
20180101|2017-08-29 08:30,29,944.5,948.75,943.75,948.25,1121
20180101|2017-08-29 09:00,29,948.25,948.5,946,946.25,764
20180101|2017-08-29 09:30,29,946.25,948.5,946.25,948,448
20180101|2017-08-29 10:00,29,948.25,948.25,947,947.5,361
20180101|2017-08-29 10:30,29,947.5,948.5,947.25,948,236
20180101|2017-08-29 11:00,29,948,950.25,948,949.75,291
20180101|2017-08-29 11:30,29,950,950,948.75,949.5,201
20180101|2017-08-29 12:00,29,949.5,949.5,947.5,948,405
20180101|2017-08-29 12:30,29,948,949.25,947.25,948.25,397
20180101|2017-08-29 13:00,29,948.25,948.25,945.5,945.75,669
20180101|2017-08-29 19:00,30,945.75,946.25,944.75,945.5,90
20180101|2017-08-29 19:30,30,945.5,947,945.25,946.75,80
20180101|2017-08-29 20:00,30,947,948.25,946.75,948.25,81
20180101|2017-08-29 20:30,30,948,949.75,948,948.75,124
20180101|2017-08-29 21:00,30,949,949.5,948.75,949,25
20180101|2017-08-29 21:30,30,949,949.5,949,949,67
20180101|2017-08-29 22:00,30,949.5,950,949,950,93
20180101|2017-08-29 22:30,30,949.5,949.5,948.5,948.5,10
20180101|2017-08-29 23:00,30,948.5,948.5,948.25,948.5,13
20180101|2017-08-29 23:30,30,948.5,948.5,948.5,948.5,19
20180101|2017-08-30 00:30,30,948.25,949.25,948.25,949.25,42
20180101|2017-08-30 01:00,30,949,949,947.75,948,123
20180101|2017-08-30 01:30,30,947.5,948.75,947.5,947.5,36
20180101|2017-08-30 02:00,30,947.25,948,947.25,948,4
20180101|2017-08-30 02:30,30,947.75,947.75,947.5,947.5,6
20180101|2017-08-30 03:00,30,947,947.5,947,947.5,24
20180101|2017-08-30 03:30,30,947.25,947.25,947.25,947.25,2
20180101|2017-08-30 04:00,30,947.5,947.75,947.25,947.25,7
20180101|2017-08-30 04:30,30,947,947.25,947,947,6
20180101|2017-08-30 05:00,30,946.75,946.75,946.25,946.5,8
20180101|2017-08-30 05:30,30,946,946.75,946,946.75,64
20180101|2017-08-30 06:00,30,946.5,947,946.5,947,108
20180101|2017-08-30 06:30,30,946.75,948,946.75,947.25,37
20180101|2017-08-30 07:00,30,947.25,947.5,946.5,946.5,136
20180101|2017-08-30 07:30,30,946.25,947,946.25,946.5,30
20180101|2017-08-30 08:30,30,946.5,946.75,941.75,943.25,1178
20180101|2017-08-30 09:00,30,943.25,943.5,941.5,942.25,563
20180101|2017-08-30 09:30,30,942,944,941.5,942.75,584
20180101|2017-08-30 10:00,30,942.5,943.25,941.5,942,505
20180101|2017-08-30 10:30,30,941.75,942.25,940.75,941.5,330
20180101|2017-08-30 11:00,30,941.75,943.75,941.75,943,515
20180101|2017-08-30 11:30,30,943.25,944.25,943,944,188
20180101|2017-08-30 12:00,30,943.75,944,942.75,943.75,126
20180101|2017-08-30 12:30,30,943.5,943.5,941.75,942.5,342
20180101|2017-08-30 13:00,30,942.5,943.25,941.5,941.5,537
20180101|2017-08-30 19:00,31,941.25,943.25,941.25,943.25,70
20180101|2017-08-30 19:30,31,943.25,943.25,942.75,943.25,25
20180101|2017-08-30 20:00,31,943.75,944,943.25,944,55
20180101|2017-08-30 20:30,31,943.75,943.75,943.5,943.5,6
20180101|2017-08-30 21:00,31,943.25,944.25,943.25,944.25,28
20180101|2017-08-30 21:30,31,943.75,945.5,943.75,945.5,18
20180101|2017-08-30 22:00,31,945.5,946.25,945.5,946.25,42
20180101|2017-08-30 22:30,31,945.75,945.75,945.5,945.5,10
20180101|2017-08-30 23:00,31,945,945,945,945,1
20180101|2017-08-30 23:30,31,945.25,945.5,945.25,945.5,4
20180101|2017-08-31 00:30,31,945,946,944.5,946,73
20180101|2017-08-31 01:00,31,945.75,946,945.5,945.5,11
20180101|2017-08-31 01:30,31,945.75,945.75,945.75,945.75,3
20180101|2017-08-31 02:00,31,945.5,945.5,943.75,943.75,25
20180101|2017-08-31 03:00,31,943.75,944.25,943.75,944.25,9
20180101|2017-08-31 03:30,31,944.25,944.25,943.25,943.75,5
20180101|2017-08-31 04:00,31,944,944,943.25,943.25,9
20180101|2017-08-31 04:30,31,943.25,943.25,942.5,942.75,14
20180101|2017-08-31 05:00,31,942.75,942.75,942.5,942.5,7
20180101|2017-08-31 05:30,31,943,943,943,943,2
20180101|2017-08-31 06:00,31,943.25,943.25,942.75,943.25,19
20180101|2017-08-31 06:30,31,943,943,942.75,942.75,4
20180101|2017-08-31 07:00,31,942.5,943.25,941.75,943,31
20180101|2017-08-31 07:30,31,943.25,943.5,942.75,942.75,90
20180101|2017-08-31 08:30,31,942.5,954.75,942.5,954,1611
20180101|2017-08-31 09:00,31,954,955.75,952.5,954,950
20180101|2017-08-31 09:30,31,954.5,954.5,950.75,951.25,635
20180101|2017-08-31 10:00,31,951.5,952.25,950,951.75,389
20180101|2017-08-31 10:30,31,952,955,951.5,954.75,361
20180101|2017-08-31 11:00,31,954.75,955,952.5,953,701
20180101|2017-08-31 11:30,31,953,955.25,953,953.75,354
20180101|2017-08-31 12:00,31,953.75,957,953.75,956.75,385
20180101|2017-08-31 12:30,31,956.75,957.75,955.25,956,592
20180101|2017-08-31 13:00,31,956,958,953.25,956,1016
20180101|2017-08-31 19:00,1,954.75,957.25,954.75,956,80
20180101|2017-08-31 19:30,1,955.5,957.25,955.5,956.75,32
20180101|2017-08-31 20:00,1,956,956.25,955.75,956.25,31
20180101|2017-08-31 20:30,1,956.5,956.75,956,956.75,21
20180101|2017-08-31 21:00,1,956.75,956.75,956.75,956.75,7
20180101|2017-08-31 21:30,1,956.75,957.75,956.75,957.25,80
20180101|2017-08-31 22:00,1,957.5,958.75,957.25,957.5,180
20180101|2017-08-31 22:30,1,957.5,958.75,957.25,958.75,103
20180101|2017-08-31 23:00,1,958.5,958.5,958,958.25,24
20180101|2017-08-31 23:30,1,958.5,958.5,957.75,957.75,5
20180101|2017-09-01 00:00,1,957.75,958,957.75,958,2
20180101|2017-09-01 00:30,1,958,958.5,958,958.25,12
20180101|2017-09-01 01:00,1,958.25,958.75,958.25,958.75,12
20180101|2017-09-01 01:30,1,958.25,958.25,957.25,957.25,17
20180101|2017-09-01 02:00,1,957.25,957.75,957.25,957.75,18
20180101|2017-09-01 02:30,1,958.25,958.75,958.25,958.75,4
20180101|2017-09-01 03:00,1,958.75,959,958.5,959,18
20180101|2017-09-01 03:30,1,959.25,959.25,959.25,959.25,8
20180101|2017-09-01 04:00,1,959.25,959.25,958.75,958.75,43
20180101|2017-09-01 04:30,1,958.25,958.25,957.75,957.75,7
20180101|2017-09-01 05:00,1,957.75,958,957.75,958,15
20180101|2017-09-01 05:30,1,958.25,958.25,957.25,957.25,62
20180101|2017-09-01 06:00,1,958,959,957.75,957.75,119
20180101|2017-09-01 06:30,1,957.75,958.75,957.25,958,48
20180101|2017-09-01 07:00,1,958.75,959.25,958.5,959,67
20180101|2017-09-01 07:30,1,959,960.75,959,960,190
20180101|2017-09-01 08:30,1,960.5,961.5,952.5,956.5,1136
20180101|2017-09-01 09:00,1,956.75,957.25,954.5,955,355
20180101|2017-09-01 09:30,1,955.25,956.75,955,955.75,351
20180101|2017-09-01 10:00,1,956,958.5,956,956.5,304
20180101|2017-09-01 10:30,1,957,958.25,956.5,956.75,500
20180101|2017-09-01 11:00,1,957,957.5,955.5,956.5,221
20180101|2017-09-01 11:30,1,956.25,957.5,956.25,957,164
20180101|2017-09-01 12:00,1,957.25,958.75,957.25,957.75,220
20180101|2017-09-01 12:30,1,957.5,959.25,957.5,958,337
20180101|2017-09-01 13:00,1,958,960,958,959.75,695
20180101|2017-09-04 19:00,5,964,966,962,963.75,469
20180101|2017-09-04 19:30,5,964.5,965.5,964.5,965.5,32
20180101|2017-09-04 20:00,5,965.75,966.25,962.5,962.5,165
20180101|2017-09-04 20:30,5,962.5,964,962.25,963.75,81
20180101|2017-09-04 21:00,5,963.5,964.75,963.5,964.25,48
20180101|2017-09-04 21:30,5,964.5,965,963.5,964.5,46
20180101|2017-09-04 22:00,5,964.75,965.5,964.75,965.5,34
20180101|2017-09-04 22:30,5,965.25,965.5,965.25,965.25,7
20180101|2017-09-04 23:30,5,965,965,965,965,2
20180101|2017-09-05 00:30,5,965.75,966.5,965.5,966.25,98
20180101|2017-09-05 01:00,5,966.25,966.5,966,966.25,28
20180101|2017-09-05 01:30,5,966.25,967,966.25,967,49
20180101|2017-09-05 02:00,5,967,967,966.25,966.25,24
20180101|2017-09-05 02:30,5,966,966,965,965,23
20180101|2017-09-05 03:00,5,965.5,966.25,965.5,966.25,24
20180101|2017-09-05 03:30,5,966,967,966,967,89
20180101|2017-09-05 04:00,5,967,967,966.5,966.75,11
20180101|2017-09-05 04:30,5,967.75,968,967.5,967.5,138
20180101|2017-09-05 05:00,5,967.75,969.75,967.75,969.5,151
20180101|2017-09-05 05:30,5,969.25,972,969.25,970.25,236
20180101|2017-09-05 06:00,5,970.75,971.25,970,970.25,73
20180101|2017-09-05 06:30,5,970,970,969.25,969.5,50
20180101|2017-09-05 07:00,5,969.25,970.25,968.25,968.5,181
20180101|2017-09-05 07:30,5,968.5,969.5,968.5,969,41
20180101|2017-09-05 08:30,5,969,973,968,969.5,2146
20180101|2017-09-05 09:00,5,969.75,975.25,969.75,974.75,1061
20180101|2017-09-05 09:30,5,974.25,977,973.5,976.5,1096
20180101|2017-09-05 10:00,5,976.75,978,974.5,977.25,1243
20180101|2017-09-05 10:30,5,977.5,983,977.5,981.25,1349
20180101|2017-09-05 11:00,5,981.25,981.75,975.5,978.5,1097
20180101|2017-09-05 11:30,5,978.75,980.5,977.75,977.75,359
20180101|2017-09-05 12:00,5,978,978,971.5,975.25,1184
20180101|2017-09-05 12:30,5,974.75,977.75,974.75,976.75,666
20180101|2017-09-05 13:00,5,977.25,979,975,978.25,1556
20180101|2017-09-05 19:00,6,976.5,979,976.25,978.5,471
20180101|2017-09-05 19:30,6,978.5,978.5,976.75,976.75,82
20180101|2017-09-05 20:00,6,976.5,978.5,976.5,977.75,171
20180101|2017-09-05 20:30,6,978,978,975.75,975.75,53
20180101|2017-09-05 21:00,6,975.75,976.25,975.25,975.75,46
20180101|2017-09-05 21:30,6,976,977.25,976,976.25,81
20180101|2017-09-05 22:00,6,976,976.5,975.25,976.5,29
20180101|2017-09-05 22:30,6,976,976,976,976,1
20180101|2017-09-05 23:00,6,976.25,976.25,976,976,2
20180101|2017-09-05 23:30,6,976.25,976.25,976,976.25,17
20180101|2017-09-06 00:00,6,976,976,976,976,1
20180101|2017-09-06 00:30,6,976.5,978.25,976.5,977.5,38
20180101|2017-09-06 01:00,6,977.5,978.5,977.25,978.5,32
20180101|2017-09-06 01:30,6,977.75,977.75,976.25,976.75,28
20180101|2017-09-06 02:00,6,976.75,978.75,976.75,977.25,39
20180101|2017-09-06 02:30,6,977.5,977.5,977,977,26
20180101|2017-09-06 03:00,6,976.5,976.5,976,976,6
20180101|2017-09-06 03:30,6,975.75,976.25,975.5,976.25,33
20180101|2017-09-06 04:00,6,975.75,976.75,975.75,976.25,51
20180101|2017-09-06 04:30,6,976,976,975,975,23
20180101|2017-09-06 05:00,6,974.5,975.5,974.5,975.5,37
20180101|2017-09-06 05:30,6,975.75,977.75,975.75,977.75,112
20180101|2017-09-06 06:00,6,977.25,977.25,975,975,20
20180101|2017-09-06 06:30,6,975.25,977.25,974.5,977.25,382
20180101|2017-09-06 07:00,6,977.25,978.25,976,977.75,162
20180101|2017-09-06 07:30,6,977.75,978,977.5,977.5,40
20180101|2017-09-06 08:30,6,977.5,981.25,976.25,981.25,1040
20180101|2017-09-06 09:00,6,981.5,985,980.25,984.25,1602
20180101|2017-09-06 09:30,6,984.25,985.5,982.5,984.25,657
20180101|2017-09-06 10:00,6,984.5,986,983,985.25,717
20180101|2017-09-06 10:30,6,985.25,986.25,982.5,984.5,561
20180101|2017-09-06 11:00,6,984.5,984.75,981.25,981.75,477
20180101|2017-09-06 11:30,6,981.75,982,978.5,979.5,333
20180101|2017-09-06 12:00,6,979.5,982.5,979.5,982,511
20180101|2017-09-06 12:30,6,982,982,979,981,481
20180101|2017-09-06 13:00,6,981.25,982.5,979.75,980.5,629
20180101|2017-09-06 19:00,7,980.25,982.25,980,982,60
20180101|2017-09-06 19:30,7,981.75,981.75,980.5,980.75,22
20180101|2017-09-06 20:00,7,981.25,981.5,978.75,979,73
20180101|2017-09-06 20:30,7,978.75,980.5,978.75,979.75,54
20180101|2017-09-06 21:00,7,979.25,980.5,979.25,979.75,28
20180101|2017-09-06 21:30,7,979.5,979.5,978.75,979,92
20180101|2017-09-06 22:00,7,979.5,980,979.25,979.75,20
20180101|2017-09-06 22:30,7,980,980.25,980,980.25,22
20180101|2017-09-06 23:00,7,980.5,980.5,980.25,980.25,4
20180101|2017-09-07 00:30,7,980,980.25,979.5,980,22
20180101|2017-09-07 01:00,7,980.25,982.5,980.25,981.75,58
20180101|2017-09-07 01:30,7,982,982.75,981.25,982.5,166
20180101|2017-09-07 02:00,7,982,982,981.75,981.75,5
20180101|2017-09-07 02:30,7,982,982.5,981.75,982.5,64
20180101|2017-09-07 03:00,7,982.75,983.25,982.5,982.75,89
20180101|2017-09-07 03:30,7,982.75,984.25,982.25,984,163
20180101|2017-09-07 04:00,7,984,984.25,983.75,984,18
20180101|2017-09-07 04:30,7,984.5,984.75,983.75,983.75,17
20180101|2017-09-07 05:00,7,983.5,984.5,983.5,984.5,30
20180101|2017-09-07 05:30,7,984.75,985.5,984.75,984.75,124
20180101|2017-09-07 06:00,7,985.25,986.75,985.25,985.75,43
20180101|2017-09-07 06:30,7,986.25,986.5,985,985,73
20180101|2017-09-07 07:00,7,984.75,984.75,981.25,981.25,123
20180101|2017-09-07 07:30,7,982.5,984,982,984,62
20180101|2017-09-07 08:30,7,983.75,986,975.25,982.25,1904
20180101|2017-09-07 09:00,7,982.5,983.25,979.25,980,530
20180101|2017-09-07 09:30,7,980,982.25,978.5,982.25,621
20180101|2017-09-07 10:00,7,982,983,980.25,980.5,618
20180101|2017-09-07 10:30,7,981,981.75,979.75,981,197
20180101|2017-09-07 11:00,7,981,983.5,980.75,983.5,317
20180101|2017-09-07 11:30,7,983.5,984,981.25,981.5,165
20180101|2017-09-07 12:00,7,981.5,982.25,981.25,982,139
20180101|2017-09-07 12:30,7,982.25,982.25,980,980,207
20180101|2017-09-07 13:00,7,980.25,980.75,978,978.75,466
20180101|2017-09-07 19:00,8,977.75,979.5,977.25,979.25,162
20180101|2017-09-07 19:30,8,979.25,980.75,979,980.75,25
20180101|2017-09-07 20:00,8,981.25,982.25,980.75,981.25,79
20180101|2017-09-07 20:30,8,982.25,982.25,981.75,982.25,30
20180101|2017-09-07 21:00,8,982.25,982.75,982,982.75,26
20180101|2017-09-07 21:30,8,982.75,986.25,982.75,985.25,335
20180101|2017-09-07 22:00,8,985,985.5,983,983.25,121
20180101|2017-09-07 22:30,8,983.25,984.75,983,984.75,67
20180101|2017-09-07 23:00,8,984.75,985,984,985,52
20180101|2017-09-07 23:30,8,984.75,985.25,984.25,984.25,66
20180101|2017-09-08 00:00,8,985,985.5,984.75,985.5,16
20180101|2017-09-08 00:30,8,985.5,985.5,982,983.25,67
20180101|2017-09-08 01:00,8,982.5,982.5,980.75,980.75,104
20180101|2017-09-08 01:30,8,980.75,982,980.75,980.75,50
20180101|2017-09-08 02:00,8,980.75,981,980.5,980.75,21
20180101|2017-09-08 02:30,8,981,982.25,981,982.25,59
20180101|2017-09-08 03:00,8,982,982.25,980.25,980.75,157
20180101|2017-09-08 03:30,8,981.5,981.5,981.5,981.5,1
20180101|2017-09-08 04:00,8,981.25,981.5,981,981.5,7
20180101|2017-09-08 04:30,8,982,982,980.25,980.25,4
20180101|2017-09-08 05:00,8,980,981.25,979.5,981,22
20180101|2017-09-08 05:30,8,981.5,981.5,980.25,980.25,7
20180101|2017-09-08 06:00,8,980.75,981,980.75,981,7
20180101|2017-09-08 06:30,8,981.5,981.75,981.5,981.5,50
20180101|2017-09-08 07:00,8,981.75,982.5,980,980.75,150
20180101|2017-09-08 07:30,8,981,981,979.75,980.25,47
20180101|2017-09-08 08:30,8,981.5,983,980,981.75,878
20180101|2017-09-08 09:00,8,981.75,982.75,979.5,980,547
20180101|2017-09-08 09:30,8,980,981.75,979.25,980,769
20180101|2017-09-08 10:00,8,980,980,973.25,973.5,991
20180101|2017-09-08 10:30,8,973.5,976,973.25,975,715
20180101|2017-09-08 11:00,8,975.5,976.5,974.25,974.75,322
20180101|2017-09-08 11:30,8,974.75,976.25,974.25,975.25,212
20180101|2017-09-08 12:00,8,975.25,977.75,975,977.25,255
20180101|2017-09-08 12:30,8,977.5,977.5,974.5,974.5,254
20180101|2017-09-08 13:00,8,974,974.25,971.25,971.5,1067
20180101|2017-09-10 19:00,11,973.75,975,973.75,975,188
20180101|2017-09-10 19:30,11,974.25,974.25,973.75,973.75,6
20180101|2017-09-10 20:00,11,973.25,974.25,971.75,973.5,39
20180101|2017-09-10 20:30,11,973.25,974,973.25,973.5,27
20180101|2017-09-10 21:00,11,973.75,975.5,973.5,974.75,35
20180101|2017-09-10 21:30,11,975.25,976.5,975.25,976,83
20180101|2017-09-10 22:00,11,976,976.5,975.75,975.75,43
20180101|2017-09-10 22:30,11,975.75,976,975.75,976,15
20180101|2017-09-10 23:00,11,975.75,975.75,975.75,975.75,1
20180101|2017-09-10 23:30,11,975.5,975.5,975.5,975.5,5
20180101|2017-09-11 00:00,11,975.25,975.5,975.25,975.5,10
20180101|2017-09-11 00:30,11,976,978.25,976,977.75,199
20180101|2017-09-11 01:00,11,977.5,977.75,976.75,977,13
20180101|2017-09-11 01:30,11,976.5,976.75,976,976,31
20180101|2017-09-11 02:00,11,976,976.25,975,975.25,43
20180101|2017-09-11 02:30,11,975.5,975.5,974.75,974.75,14
20180101|2017-09-11 03:00,11,974.75,974.75,974,974.5,17
20180101|2017-09-11 03:30,11,974.25,974.25,974,974.25,7
20180101|2017-09-11 04:00,11,974,974.25,974,974.25,3
20180101|2017-09-11 04:30,11,974.25,974.5,974.25,974.25,9
20180101|2017-09-11 05:00,11,974,974,972.75,972.75,22
20180101|2017-09-11 05:30,11,973.5,973.75,973.5,973.75,2
20180101|2017-09-11 06:00,11,973.75,974.25,973,974.25,30
20180101|2017-09-11 06:30,11,974,974.75,973.5,973.5,28
20180101|2017-09-11 07:00,11,973.75,974.25,973,973,143
20180101|2017-09-11 07:30,11,973,973.25,973,973,6
20180101|2017-09-11 08:30,11,973.5,976.5,971.5,974.5,982
20180101|2017-09-11 09:00,11,974.25,975,972.25,972.25,303
20180101|2017-09-11 09:30,11,972.5,973.75,966.75,968,1036
20180101|2017-09-11 10:00,11,967.75,970,967,969.25,425
20180101|2017-09-11 10:30,11,969,969.25,967.25,967.5,327
20180101|2017-09-11 11:00,11,967.75,970.25,967.5,970,348
20180101|2017-09-11 11:30,11,969.75,971,969.25,970,421
20180101|2017-09-11 12:00,11,970,970,968.25,968.75,230
20180101|2017-09-11 12:30,11,969,969.75,968.25,969.75,240
20180101|2017-09-11 13:00,11,969.75,972,969.5,971.25,580
20180101|2017-09-11 19:00,12,971,971,969,969,93
20180101|2017-09-11 19:30,12,969.75,971,969.25,970.25,9
20180101|2017-09-11 20:00,12,970,970.75,969.25,969.75,37
20180101|2017-09-11 20:30,12,969.25,969.5,967.75,967.75,29
20180101|2017-09-11 21:00,12,968.25,968.25,967.5,968.25,45
20180101|2017-09-11 21:30,12,968.25,968.25,967.75,968.25,16
20180101|2017-09-11 22:00,12,967.5,968.25,967.5,968.25,28
20180101|2017-09-11 22:30,12,968.5,969,968.5,968.5,6
20180101|2017-09-12 00:30,12,968.5,968.75,967.75,968.75,26
20180101|2017-09-12 01:00,12,968.5,968.5,968,968,24
20180101|2017-09-12 01:30,12,968.5,969.25,968.5,969.25,21
20180101|2017-09-12 02:00,12,968.5,968.5,967.75,967.75,45
20180101|2017-09-12 03:00,12,967.25,967.25,967.25,967.25,3
20180101|2017-09-12 03:30,12,967.25,967.25,967.25,967.25,3
20180101|2017-09-12 04:00,12,967,967.5,967,967.5,29
20180101|2017-09-12 04:30,12,968,968.25,968,968.25,21
20180101|2017-09-12 05:00,12,968,968,968,968,2
20180101|2017-09-12 05:30,12,967.5,967.5,967.5,967.5,1
20180101|2017-09-12 06:00,12,968,968.5,968,968.5,7
20180101|2017-09-12 06:30,12,968.5,970.5,968.5,969.75,64
20180101|2017-09-12 07:00,12,969.75,970.25,969,969.25,51
20180101|2017-09-12 07:30,12,969.5,969.5,969,969,19
20180101|2017-09-12 08:30,12,969.25,972.25,968.25,972,950
20180101|2017-09-12 09:00,12,972.25,975.5,971.5,971.5,876
20180101|2017-09-12 09:30,12,971.5,971.75,968.25,968.75,476
20180101|2017-09-12 10:00,12,968.5,971.5,968.5,971.25,472
20180101|2017-09-12 10:30,12,971,971,967.75,967.75,474
20180101|2017-09-12 11:00,12,967,967,947.5,953.25,2403
20180101|2017-09-12 11:30,12,952.75,956.5,952.5,955.75,1228
20180101|2017-09-12 12:00,12,955.75,958.5,955.5,956.25,803
20180101|2017-09-12 12:30,12,956.5,957.5,955,955.25,784
20180101|2017-09-12 13:00,12,955.75,961.75,955.5,960.75,1265
20180101|2017-09-12 19:00,13,959.75,960.5,957,960.5,80
20180101|2017-09-12 19:30,13,960.75,962.5,960.75,962,45
20180101|2017-09-12 20:00,13,962.75,969.25,962.75,967.25,365
20180101|2017-09-12 20:30,13,966.75,967.5,964.75,966.5,44
20180101|2017-09-12 21:00,13,965.75,966,964.25,964.75,87
20180101|2017-09-12 21:30,13,964.75,965,962.5,963,70
20180101|2017-09-12 22:00,13,962.75,963,961.5,962.25,21
20180101|2017-09-12 22:30,13,962.25,963.25,962.25,963.25,7
20180101|2017-09-12 23:00,13,963.25,963.25,963.25,963.25,1
20180101|2017-09-13 00:00,13,962.5,963.25,962.5,963.25,14
20180101|2017-09-13 00:30,13,962.25,964.25,962.25,963.5,107
20180101|2017-09-13 01:00,13,963,963.75,962.5,963,25
20180101|2017-09-13 01:30,13,963,963.25,962.25,962.5,55
20180101|2017-09-13 02:00,13,962.25,962.5,962.25,962.5,2
20180101|2017-09-13 02:30,13,962.5,963.25,962.5,963.25,7
20180101|2017-09-13 03:00,13,964.5,964.5,963.25,963.75,13
20180101|2017-09-13 03:30,13,963.25,963.75,963.25,963.25,15
20180101|2017-09-13 04:00,13,963.25,964.25,963,964,164
20180101|2017-09-13 04:30,13,964.25,965,964.25,964.75,64
20180101|2017-09-13 05:00,13,965,965,964,964,11
20180101|2017-09-13 05:30,13,965,965,964.75,964.75,3
20180101|2017-09-13 06:00,13,964.75,966.5,964.75,966.5,35
20180101|2017-09-13 06:30,13,966.5,967.25,965.5,965.5,39
20180101|2017-09-13 07:00,13,965.25,965.25,964.25,964.75,43
20180101|2017-09-13 07:30,13,964.75,965.75,964.5,965.25,80
20180101|2017-09-13 08:30,13,965,969.75,963,968.75,1364
20180101|2017-09-13 09:00,13,968.5,969.75,967.25,969,1073
20180101|2017-09-13 09:30,13,969.25,969.75,967,968.5,700
20180101|2017-09-13 10:00,13,968.5,969.25,967.25,967.5,362
20180101|2017-09-13 10:30,13,967.25,967.5,965.75,967,393
20180101|2017-09-13 11:00,13,967.25,969,967.25,968,804
20180101|2017-09-13 11:30,13,967.75,968,967.25,967.5,308
20180101|2017-09-13 12:00,13,967.25,968.75,966.5,968.5,452
20180101|2017-09-13 12:30,13,968.25,969.5,967.25,969.5,514
20180101|2017-09-13 13:00,13,969.75,973.5,969.75,972,1026
20180101|2017-09-13 19:00,14,971.5,972.5,970.75,972.25,40
20180101|2017-09-13 19:30,14,972.25,973.5,972.25,973.25,35
20180101|2017-09-13 20:00,14,973,975.5,972.5,973.5,231
20180101|2017-09-13 20:30,14,974,974.25,973.25,973.5,13
20180101|2017-09-13 21:00,14,973.25,975,972.75,974.75,52
20180101|2017-09-13 21:30,14,975,975.25,974.5,974.5,59
20180101|2017-09-13 22:00,14,973.75,975.25,973.5,975.25,29
20180101|2017-09-13 22:30,14,974.5,974.5,974.5,974.5,3
20180101|2017-09-14 00:00,14,974.75,974.75,974.75,974.75,1
20180101|2017-09-14 00:30,14,974.25,974.75,974,974.75,20
20180101|2017-09-14 01:00,14,974.25,974.5,974,974.5,72
20180101|2017-09-14 01:30,14,974,974.5,974,974,21
20180101|2017-09-14 02:00,14,974,974.25,973.75,974,39
20180101|2017-09-14 02:30,14,974.75,974.75,974.5,974.75,8
20180101|2017-09-14 03:30,14,974,974.25,973.75,973.75,13
20180101|2017-09-14 04:00,14,974.25,974.25,974.25,974.25,1
20180101|2017-09-14 05:00,14,974.75,974.75,974.75,974.75,8
20180101|2017-09-14 05:30,14,975,975.75,975,975.75,57
20180101|2017-09-14 06:00,14,975.75,977.5,975.75,976.5,134
20180101|2017-09-14 06:30,14,976.75,976.75,975.75,976,52
20180101|2017-09-14 07:00,14,976,976,975.5,976,22
20180101|2017-09-14 07:30,14,975.25,977,975,976.75,55
20180101|2017-09-14 08:30,14,976.25,986,976.25,984.5,3168
20180101|2017-09-14 09:00,14,984.25,985,982.75,984,1151
20180101|2017-09-14 09:30,14,984.5,984.75,982.5,983.75,1063
20180101|2017-09-14 10:00,14,984,987.5,984,987.25,1581
20180101|2017-09-14 10:30,14,987.25,988.25,985.25,986.25,797
20180101|2017-09-14 11:00,14,986.5,987,985.25,986.5,359
20180101|2017-09-14 11:30,14,986.5,986.75,985.5,986.75,523
20180101|2017-09-14 12:00,14,986.75,987,985.25,985.5,380
20180101|2017-09-14 12:30,14,985.5,986.25,984,985.25,683
20180101|2017-09-14 13:00,14,985.25,986.5,985,986.5,1189
20180101|2017-09-14 19:00,15,985.25,987.25,985.25,987,317
20180101|2017-09-14 19:30,15,986.75,986.75,985.25,986.25,93
20180101|2017-09-14 20:00,15,986.25,986.25,984,984.25,57
20180101|2017-09-14 20:30,15,984.25,984.25,984,984,27
20180101|2017-09-14 21:00,15,984.5,985,984.5,985,102
20180101|2017-09-14 21:30,15,985,985.25,984,984.75,16
20180101|2017-09-14 22:00,15,984.75,985.5,984.5,985.25,22
20180101|2017-09-14 22:30,15,985.5,985.5,985,985,11
20180101|2017-09-14 23:00,15,985.25,985.25,985.25,985.25,1
20180101|2017-09-14 23:30,15,985.25,985.25,985,985,16
20180101|2017-09-15 00:00,15,985,985,985,985,3
20180101|2017-09-15 00:30,15,985,986.5,984.75,986.25,42
20180101|2017-09-15 01:00,15,986.25,986.5,985.75,985.75,26
20180101|2017-09-15 01:30,15,985.75,985.75,985,985.5,11
20180101|2017-09-15 02:00,15,985,985,984,984,26
20180101|2017-09-15 02:30,15,983.75,984.5,983.75,984.5,4
20180101|2017-09-15 03:00,15,984.75,984.75,984.25,984.25,32
20180101|2017-09-15 03:30,15,984.25,985.25,984.25,985.25,60
20180101|2017-09-15 04:00,15,985.25,985.25,984.75,985.25,7
20180101|2017-09-15 04:30,15,984.5,984.5,984.5,984.5,4
20180101|2017-09-15 05:00,15,984.25,984.25,983.5,983.5,28
20180101|2017-09-15 05:30,15,983,983,982.5,982.5,10
20180101|2017-09-15 06:00,15,982.5,982.5,982.5,982.5,6
20180101|2017-09-15 06:30,15,982.25,982.25,980.75,981.5,158
20180101|2017-09-15 07:00,15,981.5,982.5,981.5,981.5,36
20180101|2017-09-15 07:30,15,982,982.75,982,982.5,26
20180101|2017-09-15 08:30,15,983.5,987.5,982.25,983.25,1103
20180101|2017-09-15 09:00,15,982.75,984.75,982,982.75,889
20180101|2017-09-15 09:30,15,982.75,982.75,977.5,979.25,1634
20180101|2017-09-15 10:00,15,979.25,980.25,977.5,979,778
20180101|2017-09-15 10:30,15,979,981.25,979,980.75,392
20180101|2017-09-15 11:00,15,981,984.5,981,982.25,995
20180101|2017-09-15 11:30,15,982.5,983,979.75,980.5,535
20180101|2017-09-15 12:00,15,980.5,982,979.5,980,666
20180101|2017-09-15 12:30,15,980.25,980.25,978.5,980.25,429
20180101|2017-09-15 13:00,15,980.25,980.5,977.75,979,786
20180101|2017-09-17 19:00,18,976.75,982.5,976.75,982,320
20180101|2017-09-17 19:30,18,982.25,982.25,981.5,981.5,44
20180101|2017-09-17 20:00,18,981.5,984.5,981.25,983.5,163
20180101|2017-09-17 20:30,18,984.25,984.75,983.75,983.75,11
20180101|2017-09-17 21:00,18,984.25,984.5,983.75,983.75,16
20180101|2017-09-17 21:30,18,983.75,983.75,982.75,982.75,33
20180101|2017-09-17 22:00,18,983.5,983.75,983.5,983.5,114
20180101|2017-09-17 22:30,18,983.25,983.25,983,983,2
20180101|2017-09-17 23:00,18,983.25,983.25,982.75,982.75,13
20180101|2017-09-17 23:30,18,983.25,983.25,982.5,982.5,7
20180101|2017-09-18 00:00,18,983,983,982.5,982.5,13
20180101|2017-09-18 00:30,18,983,984,983,983.25,62
20180101|2017-09-18 01:00,18,983.75,983.75,983.5,983.5,2
20180101|2017-09-18 01:30,18,983.5,984,982.75,983.5,32
20180101|2017-09-18 02:00,18,982.5,982.5,982,982.5,13
20180101|2017-09-18 02:30,18,983,983,983,983,2
20180101|2017-09-18 03:00,18,983,983.5,983,983.5,55
20180101|2017-09-18 03:30,18,983.5,983.5,983.5,983.5,22
20180101|2017-09-18 04:00,18,983.25,983.25,983,983,10
20180101|2017-09-18 04:30,18,982.75,982.75,982,982,11
20180101|2017-09-18 05:00,18,981.5,982.25,981.5,982.25,4
20180101|2017-09-18 05:30,18,982,982.25,981.75,982,5
20180101|2017-09-18 06:00,18,982,982,980.5,981,12
20180101|2017-09-18 06:30,18,981,981.25,979.25,979.25,69
20180101|2017-09-18 07:00,18,978.75,979,978,978,80
20180101|2017-09-18 07:30,18,978.5,978.75,978,978.5,41
20180101|2017-09-18 08:30,18,978.75,984.75,978.75,984.5,1689
20180101|2017-09-18 09:00,18,984.5,985.5,983.25,985.25,519
20180101|2017-09-18 09:30,18,985.25,986.25,983.75,985.5,572
20180101|2017-09-18 10:00,18,985.75,986.75,982.75,985,753
20180101|2017-09-18 10:30,18,984.75,985,983.5,984,327
20180101|2017-09-18 11:00,18,984.25,985.75,983.25,984,542
20180101|2017-09-18 11:30,18,984,984.25,981.5,982.25,568
20180101|2017-09-18 12:00,18,982,982.25,978,979.5,1026
20180101|2017-09-18 12:30,18,979.25,979.75,978.5,978.75,192
20180101|2017-09-18 13:00,18,978.75,979.75,977.5,978.25,996
20180101|2017-09-18 19:00,19,979.25,980.5,978.25,979.5,115
20180101|2017-09-18 19:30,19,978.75,979.75,978.75,979.25,46
20180101|2017-09-18 20:00,19,979.5,982,979.5,981.25,202
20180101|2017-09-18 20:30,19,981.5,982,980.25,981,163
20180101|2017-09-18 21:00,19,981.25,981.25,979.25,979.5,63
20180101|2017-09-18 21:30,19,979.75,980,978.25,978.25,61
20180101|2017-09-18 22:00,19,978.5,979.25,978.25,978.25,47
20180101|2017-09-18 22:30,19,979.5,979.5,979.25,979.25,8
20180101|2017-09-19 00:00,19,979.5,979.5,979.5,979.5,2
20180101|2017-09-19 00:30,19,979.25,979.25,978.75,978.75,2
20180101|2017-09-19 01:00,19,978.75,978.75,978.75,978.75,1
20180101|2017-09-19 01:30,19,978.75,978.75,978,978.25,14
20180101|2017-09-19 02:00,19,978,978.25,977.5,977.5,10
20180101|2017-09-19 02:30,19,977.25,978,977.25,978,6
20180101|2017-09-19 03:00,19,977,977,977,977,16
20180101|2017-09-19 04:30,19,979,979,978.5,978.5,8
20180101|2017-09-19 05:00,19,978,978,978,978,3
20180101|2017-09-19 05:30,19,977.75,978.5,977.75,978.25,15
20180101|2017-09-19 06:00,19,978,978.25,978,978.25,2
20180101|2017-09-19 06:30,19,978,978.25,977,977.25,40
20180101|2017-09-19 07:00,19,977,978.25,976.25,977.5,188
20180101|2017-09-19 07:30,19,977.5,978,977.25,978,76
20180101|2017-09-19 08:30,19,977.5,977.75,972.25,972.5,1682
20180101|2017-09-19 09:00,19,972.5,974.5,971.25,972.75,1428
20180101|2017-09-19 09:30,19,972.75,973,970.75,972,646
20180101|2017-09-19 10:00,19,971.5,972,970.25,971.75,737
20180101|2017-09-19 10:30,19,971.5,971.75,968.75,971,937
20180101|2017-09-19 11:00,19,971,974.25,970.75,974.25,433
20180101|2017-09-19 11:30,19,974.25,974.25,972.5,973.75,409
20180101|2017-09-19 12:00,19,974,974.25,973,973.25,221
20180101|2017-09-19 12:30,19,973.25,975.75,972.75,974.25,890
20180101|2017-09-19 13:00,19,974.25,978,973.75,977.25,1516
20180101|2017-09-19 19:00,20,976.5,978.25,976,978,125
20180101|2017-09-19 19:30,20,978,978,976.75,976.75,60
20180101|2017-09-19 20:00,20,976.75,977.25,975.25,977,62
20180101|2017-09-19 20:30,20,976.5,978.25,976.25,978.25,86
20180101|2017-09-19 21:00,20,978.25,979.5,978.25,978.75,67
20180101|2017-09-19 21:30,20,978.25,978.75,978,978.75,109
20180101|2017-09-19 22:00,20,978.25,978.25,977.5,977.75,96
20180101|2017-09-19 22:30,20,977.5,977.5,977.25,977.5,3
20180101|2017-09-19 23:00,20,977.5,977.5,977.25,977.25,3
20180101|2017-09-19 23:30,20,977.5,977.75,977.25,977.5,10
20180101|2017-09-20 00:00,20,978,978,978,978,20
20180101|2017-09-20 00:30,20,978.5,980.25,978.5,980.25,139
20180101|2017-09-20 01:00,20,980.25,980.25,979,979.25,34
20180101|2017-09-20 01:30,20,979.75,979.75,978.75,978.75,19
20180101|2017-09-20 02:00,20,978.5,978.75,978.5,978.5,22
20180101|2017-09-20 04:30,20,979.25,979.25,979.25,979.25,4
20180101|2017-09-20 05:00,20,979.25,980.25,979.25,980.25,116
20180101|2017-09-20 05:30,20,979.5,979.5,979.25,979.25,2
20180101|2017-09-20 06:00,20,979.75,979.75,979.25,979.5,7
20180101|2017-09-20 06:30,20,979.25,979.25,979,979.25,18
20180101|2017-09-20 07:00,20,979.5,979.75,978.5,979,67
20180101|2017-09-20 07:30,20,979,979.5,979,979.25,41
20180101|2017-09-20 08:30,20,980,984.25,980,983,1269
20180101|2017-09-20 09:00,20,983.5,984,982.25,983.5,405
20180101|2017-09-20 09:30,20,983.5,984.25,981,982,377
20180101|2017-09-20 10:00,20,982.5,983,980.75,981.25,480
20180101|2017-09-20 10:30,20,981,982.25,979.75,980,642
20180101|2017-09-20 11:00,20,979.75,981,979.25,980,369
20180101|2017-09-20 11:30,20,979.75,980.75,977.75,980.25,1008
20180101|2017-09-20 12:00,20,980.25,982,980,981.5,502
20180101|2017-09-20 12:30,20,981.25,981.75,979.5,980,313
20180101|2017-09-20 13:00,20,980,982,979,980.5,672
20180101|2017-09-20 19:00,21,979.75,982.5,979.75,982,128
20180101|2017-09-20 19:30,21,981.75,982.25,981.75,981.75,8
20180101|2017-09-20 20:00,21,980.5,980.75,979.5,980,10
20180101|2017-09-20 20:30,21,979.75,980.75,979.75,980.75,8
20180101|2017-09-20 21:00,21,980.25,980.25,979.5,980,42
20180101|2017-09-20 21:30,21,979.5,979.75,979,979.75,41
20180101|2017-09-20 22:00,21,979.5,979.75,979.5,979.75,2
20180101|2017-09-20 22:30,21,980,980,979.75,979.75,15
20180101|2017-09-21 00:00,21,979,979.5,979,979.5,12
20180101|2017-09-21 00:30,21,978.75,978.75,977.25,977.25,111
20180101|2017-09-21 01:00,21,978.25,979,977.75,978.25,23
20180101|2017-09-21 01:30,21,978.25,979.5,977.75,977.75,48
20180101|2017-09-21 02:00,21,977.25,977.25,976.5,977,28
20180101|2017-09-21 02:30,21,976.75,977,976.75,977,2
20180101|2017-09-21 03:00,21,977,977,976,976,12
20180101|2017-09-21 03:30,21,976,976.25,976,976,15
20180101|2017-09-21 04:00,21,976,976,974.25,974.5,110
20180101|2017-09-21 04:30,21,974.5,974.75,974,974.75,22
20180101|2017-09-21 05:00,21,974.25,974.5,973.5,973.5,16
20180101|2017-09-21 05:30,21,973.5,974,973.5,973.75,24
20180101|2017-09-21 06:00,21,973.75,974,973.75,974,27
20180101|2017-09-21 06:30,21,974,974.75,973.75,974.5,54
20180101|2017-09-21 07:00,21,974.5,975.25,974,975.25,87
20180101|2017-09-21 07:30,21,976,976,974,975.75,124
20180101|2017-09-21 08:30,21,976,979.5,974.75,975.75,1476
20180101|2017-09-21 09:00,21,975.5,978,974.75,977.25,631
20180101|2017-09-21 09:30,21,977,978,976.25,978,648
20180101|2017-09-21 10:00,21,977.75,979.5,977.5,978.25,438
20180101|2017-09-21 10:30,21,978.25,981.25,978.25,981.25,643
20180101|2017-09-21 11:00,21,981.25,982.5,979.5,982,455
20180101|2017-09-21 11:30,21,982,983,981,982,564
20180101|2017-09-21 12:00,21,982,982.75,980.75,980.75,360
20180101|2017-09-21 12:30,21,981.25,982,980.25,980.25,535
20180101|2017-09-21 13:00,21,980.25,981.25,979.75,981,727
20180101|2017-09-21 19:00,22,980,981,979.5,981,118
20180101|2017-09-21 19:30,22,980.75,981,980.75,981,13
20180101|2017-09-21 20:00,22,981,985,980.25,985,632
20180101|2017-09-21 20:30,22,984.75,986,984.5,985.75,216
20180101|2017-09-21 21:00,22,985.75,985.75,984.75,985,40
20180101|2017-09-21 21:30,22,985,986.25,984.75,986.25,92
20180101|2017-09-21 22:00,22,986.25,988,985.75,987.75,255
20180101|2017-09-21 22:30,22,988,988.75,988,988.75,150
20180101|2017-09-21 23:00,22,988.5,988.75,988,988,38
20180101|2017-09-21 23:30,22,988.5,988.5,988.25,988.5,12
20180101|2017-09-22 00:00,22,989,989.25,989,989,39
20180101|2017-09-22 00:30,22,989,989.75,988,988,248
20180101|2017-09-22 01:00,22,988.5,988.75,986.75,987.25,68
20180101|2017-09-22 01:30,22,987.5,987.75,986.5,987,27
20180101|2017-09-22 02:00,22,987,988.75,987,988.5,42
20180101|2017-09-22 02:30,22,988.5,989.25,987.75,989,126
20180101|2017-09-22 03:00,22,989,989.5,988.75,988.75,69
20180101|2017-09-22 03:30,22,988.75,988.75,988,988.25,104
20180101|2017-09-22 04:00,22,988.5,988.5,988.5,988.5,1
20180101|2017-09-22 04:30,22,988.75,989.25,988.75,989,22
20180101|2017-09-22 05:00,22,989.25,989.5,989,989.5,36
20180101|2017-09-22 05:30,22,989,989,988.75,989,40
20180101|2017-09-22 06:00,22,988.5,989.25,988.5,989.25,20
20180101|2017-09-22 06:30,22,989.25,989.5,989,989,30
20180101|2017-09-22 07:00,22,988.75,988.75,988,988.25,186
20180101|2017-09-22 07:30,22,988,988.5,987.5,988.25,82
20180101|2017-09-22 08:30,22,988.75,993,987.5,992.5,2563
20180101|2017-09-22 09:00,22,992.75,995,992.5,994.25,1687
20180101|2017-09-22 09:30,22,994.5,995,992.5,993,1240
20180101|2017-09-22 10:00,22,993,993.25,990.75,991.75,1357
20180101|2017-09-22 10:30,22,991.75,992.25,989.5,989.75,832
20180101|2017-09-22 11:00,22,989.75,992,989.5,992,519
20180101|2017-09-22 11:30,22,992,992.75,991.75,992.5,885
20180101|2017-09-22 12:00,22,992.5,994.5,992.5,994,1158
20180101|2017-09-22 12:30,22,994.25,997,994.25,995.25,1856
20180101|2017-09-22 13:00,22,995.25,997,993.75,995.25,1854
20180101|2017-09-24 19:00,25,993.75,995.75,993,994.75,538
20180101|2017-09-24 19:30,25,995,995.75,994.25,994.75,216
20180101|2017-09-24 20:00,25,995.25,995.25,992.25,993.5,656
20180101|2017-09-24 20:30,25,993.5,993.75,991.5,992.25,354
20180101|2017-09-24 21:00,25,992.5,992.5,991.25,991.5,202
20180101|2017-09-24 21:30,25,991.75,992,991.25,991.25,115
20180101|2017-09-24 22:00,25,991.75,991.75,990.25,990.75,124
20180101|2017-09-24 22:30,25,990.5,990.75,990.25,990.75,89
20180101|2017-09-24 23:00,25,990.75,990.75,990.5,990.75,31
20180101|2017-09-24 23:30,25,990.75,990.75,989.75,990,101
20180101|2017-09-25 00:00,25,990.25,990.25,990,990,18
20180101|2017-09-25 00:30,25,989.75,989.75,989.5,989.5,16
20180101|2017-09-25 01:00,25,989.75,991.5,989.5,991.5,57
20180101|2017-09-25 01:30,25,990.75,991,989.75,990,50
20180101|2017-09-25 02:00,25,990.25,990.25,988.75,989,72
20180101|2017-09-25 02:30,25,989.25,989.5,988.5,989.5,152
20180101|2017-09-25 03:00,25,989.25,989.25,988.75,989.25,27
20180101|2017-09-25 03:30,25,989.25,989.75,989.25,989.75,11
20180101|2017-09-25 04:00,25,989.5,989.75,989.5,989.75,4
20180101|2017-09-25 04:30,25,989.75,989.75,989.5,989.5,4
20180101|2017-09-25 05:00,25,989.5,989.75,989,989,58
20180101|2017-09-25 05:30,25,988.75,989,988.75,988.75,67
20180101|2017-09-25 06:00,25,989,989.75,988.75,989.75,15
20180101|2017-09-25 06:30,25,989.5,989.75,989.5,989.75,6
20180101|2017-09-25 07:00,25,990,990.25,989,989.5,78
20180101|2017-09-25 07:30,25,989.25,989.75,989,989,114
20180101|2017-09-25 08:30,25,988.25,990,985.75,987.5,1478
20180101|2017-09-25 09:00,25,987.5,989.25,986,986,1379
20180101|2017-09-25 09:30,25,986.25,986.75,984.5,985,941
20180101|2017-09-25 10:00,25,985,985.5,982,982.25,881
20180101|2017-09-25 10:30,25,982.25,984.25,981.5,981.75,546
20180101|2017-09-25 11:00,25,982,984,981.75,983.75,639
20180101|2017-09-25 11:30,25,983.75,984.25,983,983.75,662
20180101|2017-09-25 12:00,25,983.75,984.25,983.5,984,248
20180101|2017-09-25 12:30,25,984,984.25,981.5,982,1326
20180101|2017-09-25 13:00,25,982,982.75,981.25,982,1358
20180101|2017-09-25 19:00,26,981.75,983.25,981.75,983,193
20180101|2017-09-25 19:30,26,983.25,984.25,983,983.5,47
20180101|2017-09-25 20:00,26,983.5,984.5,983.5,984,110
20180101|2017-09-25 20:30,26,984.25,984.5,983.25,984.25,57
20180101|2017-09-25 21:00,26,984.25,984.75,984,984.75,47
20180101|2017-09-25 21:30,26,984,984.5,983.25,983.25,60
20180101|2017-09-25 22:00,26,983.5,983.5,983,983.5,34
20180101|2017-09-25 22:30,26,984,984.25,983.5,984,57
20180101|2017-09-25 23:00,26,983.75,983.75,983.75,983.75,7
20180101|2017-09-25 23:30,26,984,984.25,984,984.25,20
20180101|2017-09-26 00:00,26,984.25,984.25,984,984,5
20180101|2017-09-26 00:30,26,984,984.25,984,984.25,17
20180101|2017-09-26 01:00,26,983.75,983.75,982.75,982.75,11
20180101|2017-09-26 01:30,26,982.5,982.5,982.5,982.5,10
20180101|2017-09-26 02:00,26,982.5,982.75,981.25,981.25,41
20180101|2017-09-26 02:30,26,981,981,978.25,979,160
20180101|2017-09-26 03:00,26,979.5,980.25,978.75,978.75,137
20180101|2017-09-26 03:30,26,979.25,980.5,979.25,980.5,12
20180101|2017-09-26 04:00,26,980.75,981.75,980,981.75,79
20180101|2017-09-26 04:30,26,981.5,982.25,980.75,981.25,49
20180101|2017-09-26 05:00,26,981.5,981.75,981,981.5,100
20180101|2017-09-26 05:30,26,981.5,982,981.5,981.75,29
20180101|2017-09-26 06:00,26,982,982,980.5,980.5,18
20180101|2017-09-26 06:30,26,980.75,980.75,978.25,979.25,86
20180101|2017-09-26 07:00,26,979,979.25,976.75,978,330
20180101|2017-09-26 07:30,26,978,978.5,977.5,978.5,97
20180101|2017-09-26 08:30,26,979.5,980.25,973.25,975,2262
20180101|2017-09-26 09:00,26,975,977,974.75,975,1298
20180101|2017-09-26 09:30,26,975,975.75,973,974.75,1980
20180101|2017-09-26 10:00,26,974.75,975.5,974.25,974.75,646
20180101|2017-09-26 10:30,26,974.75,975,973.75,974.75,804
20180101|2017-09-26 11:00,26,974.75,975.5,974.25,975.5,1064
20180101|2017-09-26 11:30,26,975.75,977.25,975.5,976.5,1632
20180101|2017-09-26 12:00,26,976.5,977,974.75,975.25,671
20180101|2017-09-26 12:30,26,975,975.25,974,974.5,1162
20180101|2017-09-26 13:00,26,974.5,974.75,973.25,973.75,1270
20180101|2017-09-26 19:00,27,974,974.25,973,973.75,216
20180101|2017-09-26 19:30,27,973.75,974.25,973.75,974,29
20180101|2017-09-26 20:00,27,974.5,975,974,974.25,25
20180101|2017-09-26 20:30,27,974.5,974.75,974,974,30
20180101|2017-09-26 21:00,27,973.75,974,973.25,973.75,97
20180101|2017-09-26 21:30,27,974,974,973.75,973.75,11
20180101|2017-09-26 22:00,27,973.75,973.75,973.75,973.75,3
20180101|2017-09-26 22:30,27,973.75,974,973.75,974,6
20180101|2017-09-26 23:00,27,974,974,974,974,1
20180101|2017-09-26 23:30,27,973.75,973.75,973.75,973.75,7
20180101|2017-09-27 00:00,27,973.75,974.25,973.75,974,5
20180101|2017-09-27 00:30,27,973.5,973.5,973.25,973.25,10
20180101|2017-09-27 01:00,27,973.75,974,973.75,974,15
20180101|2017-09-27 01:30,27,973.5,975,973.5,974.75,15
20180101|2017-09-27 02:00,27,974.75,974.75,974.5,974.5,4
20180101|2017-09-27 02:30,27,974.5,974.75,974.5,974.75,5
20180101|2017-09-27 03:00,27,974.5,974.5,973.25,973.5,112
20180101|2017-09-27 03:30,27,973,973.5,972.25,973,67
20180101|2017-09-27 04:00,27,972.75,973,972.5,973,14
20180101|2017-09-27 04:30,27,973,973,970.75,971.5,96
20180101|2017-09-27 05:00,27,971.5,972.5,971.5,972.5,22
20180101|2017-09-27 05:30,27,973.25,973.25,973.25,973.25,1
20180101|2017-09-27 06:00,27,973,973.5,972.75,973,13
20180101|2017-09-27 06:30,27,973.5,974.25,973,973,31
20180101|2017-09-27 07:00,27,973.5,973.5,971.5,971.75,117
20180101|2017-09-27 07:30,27,971.75,971.75,970.75,971.25,241
20180101|2017-09-27 08:30,27,971.5,971.5,968.75,969.25,2789
20180101|2017-09-27 09:00,27,969.25,971.5,968.5,971.5,1411
20180101|2017-09-27 09:30,27,971.25,973.25,970.75,972.75,1635
20180101|2017-09-27 10:00,27,972.5,974.25,972.25,973.5,656
20180101|2017-09-27 10:30,27,973,975.5,972.75,975.25,815
20180101|2017-09-27 11:00,27,975.25,976.75,974.25,974.5,970
20180101|2017-09-27 11:30,27,974.5,975.5,974.25,974.75,610
20180101|2017-09-27 12:00,27,975,977.25,974.75,975.5,528
20180101|2017-09-27 12:30,27,975.5,978.75,975.5,977.5,1172
20180101|2017-09-27 13:00,27,977.25,979,975.25,975.75,1626
20180101|2017-09-27 19:00,28,976,976.5,975.25,976,94
20180101|2017-09-27 19:30,28,975.75,975.75,974.75,974.75,15
20180101|2017-09-27 20:00,28,974,974.25,971,971.25,598
20180101|2017-09-27 20:30,28,971,972.75,971,972.5,77
20180101|2017-09-27 21:00,28,972.25,972.5,971.75,972,46
20180101|2017-09-27 21:30,28,972,972,971.25,971.25,34
20180101|2017-09-27 22:00,28,971.25,972.25,971.25,971.75,86
20180101|2017-09-27 22:30,28,971.75,972,971.25,971.5,19
20180101|2017-09-27 23:00,28,971.5,971.75,971.5,971.5,4
20180101|2017-09-27 23:30,28,971.75,971.75,971.25,971.75,51
20180101|2017-09-28 00:00,28,971.5,971.75,971.5,971.5,43
20180101|2017-09-28 00:30,28,971.5,971.75,970.5,971,89
20180101|2017-09-28 01:00,28,970.75,970.75,969.5,970,91
20180101|2017-09-28 01:30,28,970,970.75,970,970.25,72
20180101|2017-09-28 02:00,28,970,970.75,970,970.75,24
20180101|2017-09-28 02:30,28,970.75,971,970.5,970.75,30
20180101|2017-09-28 03:00,28,970.5,970.75,969.75,969.75,70
20180101|2017-09-28 03:30,28,970,970.5,970,970.25,66
20180101|2017-09-28 04:00,28,970.5,970.5,970.5,970.5,2
20180101|2017-09-28 04:30,28,970,970.25,969.25,969.75,13
20180101|2017-09-28 05:00,28,969.75,969.75,969.25,969.25,17
20180101|2017-09-28 05:30,28,969.5,970,969.5,970,66
20180101|2017-09-28 06:00,28,969.75,970.25,969.5,970.25,78
20180101|2017-09-28 06:30,28,969.5,970.25,969.5,970,29
20180101|2017-09-28 07:00,28,970,970.5,969.5,970.5,307
20180101|2017-09-28 07:30,28,970.75,971.75,970.75,971,90
20180101|2017-09-28 08:30,28,971,972.25,968,970,1976
20180101|2017-09-28 09:00,28,970,973.75,969.75,972.75,1010
20180101|2017-09-28 09:30,28,972.5,975.5,972.25,974,777
20180101|2017-09-28 10:00,28,974,974.25,971.5,972.5,441
20180101|2017-09-28 10:30,28,972.5,972.5,971,971.25,354
20180101|2017-09-28 11:00,28,971.25,971.25,969.75,970.5,442
20180101|2017-09-28 11:30,28,970.75,971.75,969.75,971.75,395
20180101|2017-09-28 12:00,28,971.5,971.75,970.5,971.75,298
20180101|2017-09-28 12:30,28,971.5,972.25,970.5,971,493
20180101|2017-09-28 13:00,28,971,971.75,969.5,971.5,1119
20180101|2017-09-28 19:00,29,970,970,969.25,970,77
20180101|2017-09-28 19:30,29,969.75,969.75,969.5,969.5,2
20180101|2017-09-28 20:00,29,969.25,969.75,969.25,969.5,13
20180101|2017-09-28 20:30,29,970,970.25,969.25,969.25,49
20180101|2017-09-28 21:00,29,969,969,968.5,968.5,25
20180101|2017-09-28 21:30,29,969,969,968.5,969,61
20180101|2017-09-28 22:00,29,969,969,969,969,11
20180101|2017-09-28 22:30,29,969,969,968.75,968.75,6
20180101|2017-09-28 23:00,29,969,969.25,969,969.25,10
20180101|2017-09-28 23:30,29,969.5,969.5,969.25,969.5,7
20180101|2017-09-29 00:00,29,969.25,969.5,969.25,969.5,6
20180101|2017-09-29 00:30,29,969,969,967.75,968.5,68
20180101|2017-09-29 01:00,29,968.25,968.75,967.5,968,77
20180101|2017-09-29 01:30,29,967.75,967.75,966.25,966.25,374
20180101|2017-09-29 02:00,29,966.5,966.5,966,966.5,118
20180101|2017-09-29 02:30,29,966.75,967,966.75,966.75,25
20180101|2017-09-29 03:00,29,966.5,966.75,966.5,966.75,11
20180101|2017-09-29 03:30,29,966.75,966.75,966.5,966.5,11
20180101|2017-09-29 04:00,29,966.25,966.5,966,966.25,49
20180101|2017-09-29 04:30,29,966.5,966.75,966.5,966.5,26
20180101|2017-09-29 05:00,29,966.75,967,966.75,967,73
20180101|2017-09-29 05:30,29,966.75,967.25,966.75,967,58
20180101|2017-09-29 06:00,29,967.25,967.25,966.75,966.75,129
20180101|2017-09-29 06:30,29,966.5,967.5,966.5,967,139
20180101|2017-09-29 07:00,29,967.25,967.5,967,967.25,221
20180101|2017-09-29 07:30,29,967.25,967.75,966.75,967,33
20180101|2017-09-29 08:30,29,968,970.5,966.5,967.75,1502
20180101|2017-09-29 09:00,29,968,969,967.25,967.75,435
20180101|2017-09-29 09:30,29,967.5,967.75,966.25,967,669
20180101|2017-09-29 10:00,29,967,968.25,966.25,966.75,767
20180101|2017-09-29 10:30,29,967,968.5,966.25,967.25,505
20180101|2017-09-29 11:00,29,967,981.75,967,980.25,5037
20180101|2017-09-29 11:30,29,980.25,984.75,979.75,984,1846
20180101|2017-09-29 12:00,29,984.25,986.75,983,985.75,1812
20180101|2017-09-29 12:30,29,985.75,986,981.5,981.5,843
20180101|2017-09-29 13:00,29,982,982,976.75,978.25,2816
20180101|2017-10-01 19:00,2,977.5,978,976,977,550
20180101|2017-10-01 19:30,2,976.75,977.25,976.75,977.25,23
20180101|2017-10-01 20:00,2,977,977.25,976.75,977.25,58
20180101|2017-10-01 20:30,2,976.75,976.75,976.5,976.5,6
20180101|2017-10-01 21:00,2,976.75,976.75,976.25,976.5,59
20180101|2017-10-01 21:30,2,976.25,976.25,975.5,976.25,83
20180101|2017-10-01 22:00,2,976,976.25,975.75,976,31
20180101|2017-10-01 22:30,2,976,976.25,976,976.25,10
20180101|2017-10-01 23:00,2,976.25,976.25,976.25,976.25,6
20180101|2017-10-01 23:30,2,976,977.25,976,977.25,44
20180101|2017-10-02 00:00,2,977,977.25,976.75,977,61
20180101|2017-10-02 00:30,2,977,977.25,976.75,977.25,14
20180101|2017-10-02 01:00,2,977,977.75,977,977.25,33
20180101|2017-10-02 01:30,2,977.5,978,977.5,977.75,62
20180101|2017-10-02 02:00,2,977.75,978.25,977.5,978,87
20180101|2017-10-02 02:30,2,977.75,977.75,977.25,977.5,9
20180101|2017-10-02 03:00,2,977.25,977.75,976.75,976.75,16
20180101|2017-10-02 03:30,2,977,977.25,976,976.25,27
20180101|2017-10-02 04:00,2,976,976,975.25,975.25,30
20180101|2017-10-02 04:30,2,975.25,975.25,975,975,6
20180101|2017-10-02 05:00,2,975,975,974,974.25,43
20180101|2017-10-02 05:30,2,974.75,974.75,974.25,974.25,45
20180101|2017-10-02 06:00,2,974.5,974.75,974,974,27
20180101|2017-10-02 06:30,2,973.75,974.75,973.5,974.5,8
20180101|2017-10-02 07:00,2,974.5,976.25,974.5,975.75,138
20180101|2017-10-02 07:30,2,975.75,976,975,975.25,71
20180101|2017-10-02 08:30,2,974.5,974.5,967.75,969.25,2703
20180101|2017-10-02 09:00,2,969.25,969.5,967.75,968.75,1109
20180101|2017-10-02 09:30,2,968.75,969.5,967.25,968.75,745
20180101|2017-10-02 10:00,2,968.5,968.75,967,968,915
20180101|2017-10-02 10:30,2,968,969,967.75,967.75,712
20180101|2017-10-02 11:00,2,967.75,969.5,967.25,969.5,891
20180101|2017-10-02 11:30,2,969.25,971,968.75,970.75,885
20180101|2017-10-02 12:00,2,970.75,971,969.5,969.75,327
20180101|2017-10-02 12:30,2,969.75,969.75,968.5,969,1074
20180101|2017-10-02 13:00,2,969,969,967,967,1436
20180101|2017-10-02 19:00,3,967,967.25,963.25,964.75,341
20180101|2017-10-02 19:30,3,964.75,965.25,964.75,965,48
20180101|2017-10-02 20:00,3,964.5,964.75,964.5,964.75,7
20180101|2017-10-02 20:30,3,964.5,964.75,964.5,964.5,32
20180101|2017-10-02 21:00,3,964.25,964.75,964,964.25,33
20180101|2017-10-02 21:30,3,964.5,964.75,964.5,964.75,11
20180101|2017-10-02 22:00,3,964.75,964.75,964.5,964.5,12
20180101|2017-10-02 22:30,3,965,965,965,965,9
20180101|2017-10-02 23:00,3,965.5,966.25,965.5,966.25,35
20180101|2017-10-02 23:30,3,965.25,965.25,965,965,6
20180101|2017-10-03 00:00,3,964.75,964.75,964.75,964.75,9
20180101|2017-10-03 00:30,3,965,965.5,964.5,964.75,37
20180101|2017-10-03 01:00,3,965,965,964.75,964.75,4
20180101|2017-10-03 01:30,3,965,965,965,965,1
20180101|2017-10-03 02:00,3,965.25,965.75,965.25,965.75,8
20180101|2017-10-03 02:30,3,965.75,965.75,965.5,965.75,18
20180101|2017-10-03 03:00,3,965.25,965.25,965,965.25,5
20180101|2017-10-03 03:30,3,965.25,965.25,965.25,965.25,2
20180101|2017-10-03 04:00,3,965,965,964.75,964.75,6
20180101|2017-10-03 04:30,3,965,965.25,965,965.25,4
20180101|2017-10-03 05:00,3,964.75,965.75,964.75,965,14
20180101|2017-10-03 05:30,3,965,965.25,965,965,5
20180101|2017-10-03 06:00,3,965,965.5,965,965,8
20180101|2017-10-03 06:30,3,965,966.25,965,966,28
20180101|2017-10-03 07:00,3,966,966.5,965.25,965.25,133
20180101|2017-10-03 07:30,3,965.5,965.5,965,965.25,63
20180101|2017-10-03 08:30,3,965.5,968.5,964.5,966.5,1570
20180101|2017-10-03 09:00,3,966.75,971.25,966.75,970.75,957
20180101|2017-10-03 09:30,3,970.5,970.75,968,968.25,1708
20180101|2017-10-03 10:00,3,968.25,969.75,966.75,966.75,1188
20180101|2017-10-03 10:30,3,967,968.75,967,968.75,582
20180101|2017-10-03 11:00,3,968.5,969.25,967.75,968.5,812
20180101|2017-10-03 11:30,3,968.75,969,967.5,968.75,670
20180101|2017-10-03 12:00,3,969,970.25,968.75,970,740
20180101|2017-10-03 12:30,3,969.75,970.25,969,969.25,1080
20180101|2017-10-03 13:00,3,969.25,969.5,965.5,966.5,4012
20180101|2017-10-03 19:00,4,966,967.5,965.75,966.75,316
20180101|2017-10-03 19:30,4,967,967.25,966.75,967,114
20180101|2017-10-03 20:00,4,967,967.25,966.5,966.75,126
20180101|2017-10-03 20:30,4,966.5,967,966.5,967,184
20180101|2017-10-03 21:00,4,967.25,967.25,966.5,966.5,80
20180101|2017-10-03 21:30,4,966.25,966.5,966.25,966.5,34
20180101|2017-10-03 22:00,4,966.5,967.25,966.5,967.25,160
20180101|2017-10-03 22:30,4,967,967,966.75,967,104
20180101|2017-10-03 23:00,4,966.75,967,966.5,966.75,30
20180101|2017-10-03 23:30,4,966.5,966.75,966.5,966.75,26
20180101|2017-10-04 00:00,4,966.5,966.75,966.25,966.75,54
20180101|2017-10-04 00:30,4,966.75,966.75,966,966,26
20180101|2017-10-04 01:00,4,966,966.25,966,966,24
20180101|2017-10-04 01:30,4,966,966.25,966,966,30
20180101|2017-10-04 02:00,4,966,966,965.75,965.75,68
20180101|2017-10-04 02:30,4,966,966.5,966,966,90
20180101|2017-10-04 03:00,4,965.75,966.75,965.75,966.75,114
20180101|2017-10-04 03:30,4,966.5,967,966.5,966.75,332
20180101|2017-10-04 04:00,4,966.75,967,966,966,134
20180101|2017-10-04 04:30,4,966.25,966.5,965.75,965.75,34
20180101|2017-10-04 05:00,4,966.25,967,966.25,967,40
20180101|2017-10-04 05:30,4,966.75,967.25,966.75,966.75,34
20180101|2017-10-04 06:00,4,966.5,966.75,966.5,966.75,32
20180101|2017-10-04 06:30,4,966.75,966.75,966,966.25,32
20180101|2017-10-04 07:00,4,966.25,966.25,965.25,965.5,244
20180101|2017-10-04 07:30,4,965.75,966,965.5,965.75,300
20180101|2017-10-04 08:30,4,965.5,965.75,963.75,965.25,2860
20180101|2017-10-04 09:00,4,965,965.25,963.5,964.25,1650
20180101|2017-10-04 09:30,4,964.25,964.75,963.5,964.25,1397
20180101|2017-10-04 10:00,4,964.25,965.5,964,964.75,2180
20180101|2017-10-04 10:30,4,964.5,967.5,964.25,967.25,1988
20180101|2017-10-04 11:00,4,967.5,968.25,966.5,967.25,1438
20180101|2017-10-04 11:30,4,967,972.25,967,971.75,5456
20180101|2017-10-04 12:00,4,972,972,970.25,970.5,1706
20180101|2017-10-04 12:30,4,970.5,971.25,969,969,1910
20180101|2017-10-04 13:00,4,969,970.25,968.5,969,1928
20180101|2017-10-04 19:00,5,968.75,972,968.5,972,398
20180101|2017-10-04 19:30,5,971.5,972.25,971.25,972.25,66
20180101|2017-10-04 20:00,5,972.25,973.25,971.75,973.25,90
20180101|2017-10-04 20:30,5,973.25,974,973.25,973.75,188
20180101|2017-10-04 21:00,5,973.75,974.5,973.5,974.5,358
20180101|2017-10-04 21:30,5,974.25,974.75,974.25,974.5,50
20180101|2017-10-04 22:00,5,974.5,974.5,974.5,974.5,4
20180101|2017-10-04 22:30,5,974.25,974.5,974.25,974.5,12
20180101|2017-10-04 23:30,5,974.25,974.25,974,974.25,20
20180101|2017-10-05 00:00,5,974.75,975,974.75,974.75,18
20180101|2017-10-05 00:30,5,974.5,974.5,974.5,974.5,6
20180101|2017-10-05 01:30,5,974.25,974.25,974,974,10
20180101|2017-10-05 02:00,5,974,974.5,974,974,86
20180101|2017-10-05 02:30,5,974,974,973.75,973.75,10
20180101|2017-10-05 03:00,5,973.75,974,973.5,973.75,158
20180101|2017-10-05 03:30,5,973.75,974,973.5,973.75,44
20180101|2017-10-05 04:00,5,973.75,974,972.75,972.75,76
20180101|2017-10-05 04:30,5,972.75,973,972.75,973,4
20180101|2017-10-05 05:00,5,973.25,973.25,973,973.25,22
20180101|2017-10-05 05:30,5,973,973,973,973,90
20180101|2017-10-05 06:00,5,972.75,973,972.25,972.5,208
20180101|2017-10-05 06:30,5,972.75,973.25,972.75,973.25,244
20180101|2017-10-05 07:00,5,973.25,974,972.75,973,562
20180101|2017-10-05 07:30,5,973.25,973.5,972.5,973.25,86
20180101|2017-10-05 08:30,5,972.75,975.5,972.25,972.75,3276
20180101|2017-10-05 09:00,5,972.75,978.5,972.5,977.25,3522
20180101|2017-10-05 09:30,5,977.25,979.5,976.5,979,2227
20180101|2017-10-05 10:00,5,979.25,981.25,978,980.5,3314
20180101|2017-10-05 10:30,5,980.75,981.5,978.5,979.5,2301
20180101|2017-10-05 11:00,5,979.5,981.25,979.25,981,1158
20180101|2017-10-05 11:30,5,981,981.25,980.25,980.75,716
20180101|2017-10-05 12:00,5,980.75,981.5,980.25,980.5,487
20180101|2017-10-05 12:30,5,980.5,981.25,979,979.25,745
20180101|2017-10-05 13:00,5,979.5,980,977,979.75,1365
20180101|2017-10-05 19:00,6,978.75,980.25,978.5,979.75,241
20180101|2017-10-05 19:30,6,980,980.5,979.75,980.25,78
20180101|2017-10-05 20:00,6,980.25,980.5,979.5,980,23
20180101|2017-10-05 20:30,6,980,980.25,979.5,980.25,50
20180101|2017-10-05 21:00,6,980.25,980.5,980.25,980.5,24
20180101|2017-10-05 21:30,6,980.25,980.75,980,980.75,8
20180101|2017-10-05 22:00,6,980.5,980.5,980.25,980.5,11
20180101|2017-10-05 22:30,6,980.5,980.75,980.5,980.5,16
20180101|2017-10-05 23:00,6,980.5,980.75,980.5,980.75,18
20180101|2017-10-05 23:30,6,980.75,980.75,980.5,980.75,15
20180101|2017-10-06 00:00,6,980.75,980.75,980.75,980.75,2
20180101|2017-10-06 00:30,6,980.5,980.5,979.5,979.5,81
20180101|2017-10-06 01:00,6,979.75,980.25,979.75,980.25,14
20180101|2017-10-06 01:30,6,979.75,980,979,979.25,34
20180101|2017-10-06 02:00,6,979,979,979,979,1
20180101|2017-10-06 02:30,6,979.75,980,979.75,980,8
20180101|2017-10-06 03:00,6,980,980,980,980,1
20180101|2017-10-06 03:30,6,979.25,979.25,978.5,978.5,16
20180101|2017-10-06 04:00,6,978,978,977.5,977.5,24
20180101|2017-10-06 04:30,6,977.5,979,977.5,977.5,77
20180101|2017-10-06 05:00,6,978.25,978.25,978.25,978.25,8
20180101|2017-10-06 05:30,6,978.5,978.75,976.75,976.75,39
20180101|2017-10-06 06:00,6,977,977.75,977,977.75,20
20180101|2017-10-06 06:30,6,977.75,978.25,977.25,978,37
20180101|2017-10-06 07:00,6,977.75,980.5,977.75,980.25,144
20180101|2017-10-06 07:30,6,980,980,977.5,978,145
20180101|2017-10-06 08:30,6,977,979.75,976.75,977.5,1388
20180101|2017-10-06 09:00,6,977.5,977.5,975,975.5,817
20180101|2017-10-06 09:30,6,975.25,977.25,974.25,976.75,815
20180101|2017-10-06 10:00,6,976.75,978,975.75,978,520
20180101|2017-10-06 10:30,6,978,981.5,978,981.5,1268
20180101|2017-10-06 11:00,6,981.25,981.5,980,980.5,973
20180101|2017-10-06 11:30,6,980.5,981.25,980,980.25,644
20180101|2017-10-06 12:00,6,980.25,981.5,980,980.5,653
20180101|2017-10-06 12:30,6,980.5,981.5,979.5,981.25,792
20180101|2017-10-06 13:00,6,981.25,984.25,980.5,983.5,1938
20180101|2017-10-08 19:00,9,985,987,985,986.25,901
20180101|2017-10-08 19:30,9,986.25,987.25,986,987.25,104
20180101|2017-10-08 20:00,9,987,987.5,984.5,985.5,139
20180101|2017-10-08 20:30,9,985,985,982.5,983.25,140
20180101|2017-10-08 21:00,9,983,983.5,982.75,983,227
20180101|2017-10-08 21:30,9,983,983.25,981.75,982.5,148
20180101|2017-10-08 22:00,9,983,983,983,983,7
20180101|2017-10-08 22:30,9,983,983,983,983,3
20180101|2017-10-08 23:00,9,983,983,983,983,1
20180101|2017-10-08 23:30,9,983,983,982.5,982.5,9
20180101|2017-10-09 00:30,9,982.75,983.5,981.75,982.75,64
20180101|2017-10-09 01:00,9,983.25,984,983.25,983.5,17
20180101|2017-10-09 01:30,9,983.5,983.5,982.25,982.25,85
20180101|2017-10-09 02:00,9,982.5,982.5,980.25,980.75,98
20180101|2017-10-09 02:30,9,980.5,981.5,980.5,981.25,70
20180101|2017-10-09 03:00,9,981,981.5,980.75,981.5,22
20180101|2017-10-09 03:30,9,981.75,982,981.5,981.75,90
20180101|2017-10-09 04:00,9,981.75,981.75,981.25,981.25,15
20180101|2017-10-09 04:30,9,981.5,981.5,980.75,980.75,58
20180101|2017-10-09 05:00,9,980.75,981.25,980.25,980.5,81
20180101|2017-10-09 05:30,9,980.5,980.5,980.5,980.5,1
20180101|2017-10-09 06:00,9,981,981,980.75,981,9
20180101|2017-10-09 06:30,9,981.25,982.25,981.25,982.25,17
20180101|2017-10-09 07:00,9,982.25,982.25,980.75,980.75,130
20180101|2017-10-09 07:30,9,980.75,981.5,980.75,981,102
20180101|2017-10-09 08:30,9,982.25,984.25,980.75,982.75,1683
20180101|2017-10-09 09:00,9,982.75,984.75,981.75,983,1277
20180101|2017-10-09 09:30,9,983,985.25,982.75,984.5,820
20180101|2017-10-09 10:00,9,984.5,986.25,984,985.5,758
20180101|2017-10-09 10:30,9,985.5,985.5,983.5,983.75,855
20180101|2017-10-09 11:00,9,983.75,984.25,983,984,674
20180101|2017-10-09 11:30,9,984.25,984.5,983.25,983.75,702
20180101|2017-10-09 12:00,9,983.75,984,982,983,649
20180101|2017-10-09 12:30,9,982.75,983,978.75,978.75,1201
20180101|2017-10-09 13:00,9,978.75,979,976,977.5,2241
20180101|2017-10-09 19:00,10,976.75,977.75,976,977.75,111
20180101|2017-10-09 19:30,10,977.75,978.25,977.5,978,45
20180101|2017-10-09 20:00,10,978,980.5,978,980.25,393
20180101|2017-10-09 20:30,10,980,980.5,979.25,979.75,155
20180101|2017-10-09 21:00,10,979.75,981,979.75,980.75,80
20180101|2017-10-09 21:30,10,980.5,981,980.25,980.25,154
20180101|2017-10-09 22:00,10,980.25,980.5,979.75,980,23
20180101|2017-10-09 23:00,10,980,980,980,980,2
20180101|2017-10-09 23:30,10,980.25,980.25,980,980.25,19
20180101|2017-10-10 00:00,10,980,980,980,980,2
20180101|2017-10-10 00:30,10,980,980.75,980,980.5,39
20180101|2017-10-10 01:00,10,980.75,980.75,980.5,980.75,6
20180101|2017-10-10 01:30,10,980.5,981,980.25,980.75,27
20180101|2017-10-10 02:00,10,981,981,980.75,980.75,4
20180101|2017-10-10 02:30,10,980.5,980.5,980.25,980.25,41
20180101|2017-10-10 03:00,10,980.25,980.5,980,980,140
20180101|2017-10-10 03:30,10,980.25,980.25,980,980,13
20180101|2017-10-10 04:00,10,980.25,980.5,980,980.25,46
20180101|2017-10-10 04:30,10,980.25,980.25,980,980.25,38
20180101|2017-10-10 05:00,10,980,980,979.75,979.75,12
20180101|2017-10-10 05:30,10,979.75,980.25,979.75,980.25,15
20180101|2017-10-10 06:00,10,980.5,981.25,980.5,981.25,152
20180101|2017-10-10 06:30,10,981,981.75,981,981.25,32
20180101|2017-10-10 07:00,10,981.5,982.75,981.5,982.5,378
20180101|2017-10-10 07:30,10,982.25,982.75,981.5,982.75,284
20180101|2017-10-10 08:30,10,982.75,986,982,983.5,3037
20180101|2017-10-10 09:00,10,983.5,983.75,982.25,983,1181
20180101|2017-10-10 09:30,10,983,983.5,981.75,981.75,1052
20180101|2017-10-10 10:00,10,982,982,979,980,1812
20180101|2017-10-10 10:30,10,980,980.25,977.25,977.5,1901
20180101|2017-10-10 11:00,10,977.5,977.75,976.5,976.75,1140
20180101|2017-10-10 11:30,10,976.75,977.25,975.5,977,2125
20180101|2017-10-10 12:00,10,977,977.75,974.75,975,1708
20180101|2017-10-10 12:30,10,975.25,975.75,974.75,975.5,1614
20180101|2017-10-10 13:00,10,975.5,977.25,975.25,977,2138
20180101|2017-10-10 19:00,11,976,976.5,975.75,976.5,95
20180101|2017-10-10 19:30,11,976.5,976.75,976,976.75,64
20180101|2017-10-10 20:00,11,976.75,977,975,975.5,188
20180101|2017-10-10 20:30,11,975.5,977.5,974,977.25,267
20180101|2017-10-10 21:00,11,977,977,975.75,975.75,45
20180101|2017-10-10 21:30,11,975.75,976.25,975.75,976,9
20180101|2017-10-10 22:00,11,975.75,976.5,975.75,976.5,22
20180101|2017-10-10 22:30,11,976.25,976.5,976.25,976.25,3
20180101|2017-10-10 23:00,11,976.25,976.25,976,976,4
20180101|2017-10-10 23:30,11,975.5,975.5,975.5,975.5,6
20180101|2017-10-11 00:00,11,975.5,975.5,975,975,6
20180101|2017-10-11 00:30,11,975.5,975.75,975.5,975.75,7
20180101|2017-10-11 01:00,11,975.5,976,975.5,976,10
20180101|2017-10-11 01:30,11,975,975,974.75,974.75,9
20180101|2017-10-11 02:00,11,975.25,975.25,974.75,974.75,7
20180101|2017-10-11 02:30,11,974.75,974.75,974.75,974.75,3
20180101|2017-10-11 04:00,11,975,975,974.75,974.75,22
20180101|2017-10-11 04:30,11,974.75,975.25,974.75,975.25,43
20180101|2017-10-11 05:00,11,975,975.75,974.75,975.5,104
20180101|2017-10-11 05:30,11,975.5,976,975.25,976,32
20180101|2017-10-11 06:00,11,976,976.75,975.75,976.75,85
20180101|2017-10-11 06:30,11,977,977.25,976.25,976.75,45
20180101|2017-10-11 07:00,11,976.75,977,975.75,976.5,131
20180101|2017-10-11 07:30,11,976.25,976.5,976,976.25,31
20180101|2017-10-11 08:30,11,976.25,977.75,975,977.75,2397
20180101|2017-10-11 09:00,11,977.75,978,976.5,977.25,1256
20180101|2017-10-11 09:30,11,977,977.75,976.5,977,1853
20180101|2017-10-11 10:00,11,977,978,976,976.5,1598
20180101|2017-10-11 10:30,11,976.5,976.75,975.25,975.25,990
20180101|2017-10-11 11:00,11,975.5,977,975.25,976.75,1061
20180101|2017-10-11 11:30,11,976.5,977,976,976.5,639
20180101|2017-10-11 12:00,11,976.75,977.25,976.25,976.5,873
20180101|2017-10-11 12:30,11,976.5,976.75,975.75,976.25,975
20180101|2017-10-11 13:00,11,976.5,977,975.75,976.75,1652
20180101|2017-10-11 19:00,12,975.25,977.25,975.25,977,203
20180101|2017-10-11 19:30,12,977,978.5,977,978,51
20180101|2017-10-11 20:00,12,978,978,977.25,978,19
20180101|2017-10-11 20:30,12,977.75,978.25,977.5,978,19
20180101|2017-10-11 21:00,12,978.5,978.5,978.25,978.25,87
20180101|2017-10-11 21:30,12,978.25,980,978.25,980,185
20180101|2017-10-11 22:00,12,979.75,980.5,979.75,980.25,30
20180101|2017-10-11 22:30,12,980.5,980.5,980,980,49
20180101|2017-10-11 23:00,12,980,980,978.75,978.75,80
20180101|2017-10-11 23:30,12,979,979,978.75,978.75,15
20180101|2017-10-12 00:00,12,979,979.75,978.75,979.5,75
20180101|2017-10-12 00:30,12,979.5,980.25,979.25,979.25,93
20180101|2017-10-12 01:00,12,979.5,979.75,979.5,979.75,30
20180101|2017-10-12 01:30,12,979.75,979.75,979.5,979.5,31
20180101|2017-10-12 02:00,12,979,979.5,979,979.5,6
20180101|2017-10-12 02:30,12,979.25,980.5,979.25,980.25,31
20180101|2017-10-12 03:00,12,980.25,980.25,980,980.25,15
20180101|2017-10-12 03:30,12,980.25,980.25,979.75,980,9
20180101|2017-10-12 04:00,12,980,980.75,979.5,980.5,189
20180101|2017-10-12 04:30,12,980.25,980.25,979.75,979.75,22
20180101|2017-10-12 05:00,12,979.75,979.75,978.75,978.75,117
20180101|2017-10-12 05:30,12,979,979.25,978.75,979,83
20180101|2017-10-12 06:00,12,979,979.5,979,979,38
20180101|2017-10-12 06:30,12,979,979,978.25,979,58
20180101|2017-10-12 07:00,12,978.75,978.75,978,978.5,95
20180101|2017-10-12 07:30,12,978.5,978.75,978,978.25,213
20180101|2017-10-12 08:30,12,978.5,978.5,976.25,976.5,2472
20180101|2017-10-12 09:00,12,976.5,976.75,975.5,975.75,1163
20180101|2017-10-12 09:30,12,975.75,977.25,975.5,977.25,1759
20180101|2017-10-12 10:00,12,977.25,977.5,975.75,977.25,1627
20180101|2017-10-12 10:30,12,977,978.5,975,975.75,2905
20180101|2017-10-12 11:00,12,975.25,1007.75,969.5,1001,17711
20180101|2017-10-12 11:30,12,1001,1004.25,998,998.25,5908
20180101|2017-10-12 12:00,12,998.5,999,995,997.25,3928
20180101|2017-10-12 12:30,12,997.25,1000.5,995.5,1000.5,3121
20180101|2017-10-12 13:00,12,1000.5,1003.5,999,1003.25,4263
20180101|2017-10-12 19:00,13,1001.25,1001.75,1000.5,1001.5,536
20180101|2017-10-12 19:30,13,1001.75,1002,1001.25,1001.25,186
20180101|2017-10-12 20:00,13,1001.5,1003.25,1001.5,1003,748
20180101|2017-10-12 20:30,13,1002.75,1004,1002.75,1004,127
20180101|2017-10-12 21:00,13,1003.75,1004.5,1003.75,1004.5,89
20180101|2017-10-12 21:30,13,1004.5,1004.5,1003.5,1004,113
20180101|2017-10-12 22:00,13,1004,1004.25,1003.5,1003.75,133
20180101|2017-10-12 22:30,13,1003.75,1004,1003.75,1004,33
20180101|2017-10-12 23:00,13,1004,1004.25,1004,1004,21
20180101|2017-10-12 23:30,13,1004.25,1004.5,1004,1004,11
20180101|2017-10-13 00:00,13,1004.25,1004.25,1004,1004,14
20180101|2017-10-13 00:30,13,1004.25,1004.5,1004,1004.5,34
20180101|2017-10-13 01:00,13,1004.25,1004.5,1004,1004.25,133
20180101|2017-10-13 01:30,13,1004,1004.5,1003.75,1004.25,136
20180101|2017-10-13 02:00,13,1004,1004.5,1004,1004.25,23
20180101|2017-10-13 02:30,13,1004.25,1004.5,1004,1004.25,87
20180101|2017-10-13 03:00,13,1004.5,1004.5,1004.25,1004.25,9
20180101|2017-10-13 03:30,13,1004.5,1004.5,1004.25,1004.25,114
20180101|2017-10-13 04:00,13,1004.25,1004.75,1004,1004.5,144
20180101|2017-10-13 04:30,13,1004.5,1005,1004.5,1004.5,86
20180101|2017-10-13 05:00,13,1004.75,1005,1004.75,1005,74
20180101|2017-10-13 05:30,13,1004.75,1005.75,1004.75,1005.75,259
20180101|2017-10-13 06:00,13,1005.75,1006,1005.25,1005.5,85
20180101|2017-10-13 06:30,13,1005.5,1005.75,1004.25,1004.5,314
20180101|2017-10-13 07:00,13,1004.75,1005.25,1004.5,1004.5,229
20180101|2017-10-13 07:30,13,1004.75,1006.5,1004.5,1005.75,361
20180101|2017-10-13 08:30,13,1005.75,1008.5,1002.75,1008,5913
20180101|2017-10-13 09:00,13,1008.25,1008.5,1006,1006.75,2652
20180101|2017-10-13 09:30,13,1006.5,1009.5,1006.25,1008.25,2696
20180101|2017-10-13 10:00,13,1008.5,1009.75,1008.25,1009.75,1978
20180101|2017-10-13 10:30,13,1009.75,1009.75,1007.5,1008.5,2796
20180101|2017-10-13 11:00,13,1008.5,1009,1007,1008.25,1695
20180101|2017-10-13 11:30,13,1008.25,1009,1007.5,1008.25,1931
20180101|2017-10-13 12:00,13,1008,1010.25,1008,1009.5,2445
20180101|2017-10-13 12:30,13,1009.25,1013,1009,1011.25,4699
20180101|2017-10-13 13:00,13,1011.25,1012.25,1009,1009.25,4023
20180101|2017-10-15 19:00,16,1008,1009,1006.75,1007.75,1232
20180101|2017-10-15 19:30,16,1007.75,1008.5,1007.75,1008,169
20180101|2017-10-15 20:00,16,1008,1008.25,1005.75,1006,618
20180101|2017-10-15 20:30,16,1006,1006.25,1004.25,1004.5,210
20180101|2017-10-15 21:00,16,1005,1005,1003.75,1004,148
20180101|2017-10-15 21:30,16,1004.25,1005.5,1004.25,1004.75,170
20180101|2017-10-15 22:00,16,1005.25,1005.75,1005.25,1005.5,7
20180101|2017-10-15 22:30,16,1005.25,1005.25,1004.75,1004.75,11
20180101|2017-10-15 23:00,16,1004.75,1005,1004.75,1005,52
20180101|2017-10-15 23:30,16,1005,1005,1005,1005,7
20180101|2017-10-16 00:00,16,1005.25,1005.25,1005,1005,15
20180101|2017-10-16 00:30,16,1005,1005,1004.25,1005,21
20180101|2017-10-16 01:00,16,1005.25,1006.25,1005.25,1006,145
20180101|2017-10-16 01:30,16,1006,1007.5,1006,1007,98
20180101|2017-10-16 02:00,16,1007.25,1007.25,1006.75,1006.75,13
20180101|2017-10-16 02:30,16,1006.75,1006.75,1005.75,1005.75,40
20180101|2017-10-16 03:00,16,1006,1006.25,1005.75,1006,87
20180101|2017-10-16 03:30,16,1005.75,1006,1005.75,1006,22
20180101|2017-10-16 04:00,16,1005.5,1005.75,1005,1005,109
20180101|2017-10-16 04:30,16,1005,1006,1005,1005.75,39
20180101|2017-10-16 05:00,16,1005.5,1005.5,1005.25,1005.5,81
20180101|2017-10-16 05:30,16,1005.25,1005.25,1004.75,1005,83
20180101|2017-10-16 06:00,16,1005,1005.5,1004.75,1005.5,52
20180101|2017-10-16 06:30,16,1005.75,1005.75,1005.25,1005.75,75
20180101|2017-10-16 07:00,16,1006,1006.75,1005.25,1006.75,137
20180101|2017-10-16 07:30,16,1006.5,1007,1006,1006,246
20180101|2017-10-16 08:30,16,1006.5,1008,1005.5,1007.75,3620
20180101|2017-10-16 09:00,16,1007.5,1007.5,1005.5,1005.75,2388
20180101|2017-10-16 09:30,16,1005.75,1007,1004.5,1006,1847
20180101|2017-10-16 10:00,16,1006,1006.75,1004.5,1005.75,1901
20180101|2017-10-16 10:30,16,1005.75,1006.5,1005,1005.75,1681
20180101|2017-10-16 11:00,16,1005.75,1005.75,1003.5,1003.75,2130
20180101|2017-10-16 11:30,16,1004,1004.5,1001.75,1002.25,1687
20180101|2017-10-16 12:00,16,1002.25,1002.5,1000.75,1002.25,1487
20180101|2017-10-16 12:30,16,1002.5,1003,1001.5,1002.25,1630
20180101|2017-10-16 13:00,16,1002.25,1003,1000.5,1001.75,1960
20180101|2017-10-16 19:00,17,1000.75,1000.75,999.75,1000.25,348
20180101|2017-10-16 19:30,17,1000.25,1000.5,1000,1000.5,68
20180101|2017-10-16 20:00,17,1000,1000.5,1000,1000.25,149
20180101|2017-10-16 20:30,17,1000.25,1000.5,999.75,999.75,145
20180101|2017-10-16 21:00,17,999.5,999.75,998.5,998.75,106
20180101|2017-10-16 21:30,17,998.75,1000.25,998.75,999.5,126
20180101|2017-10-16 22:00,17,1000,1000.5,1000,1000.5,74
20180101|2017-10-16 22:30,17,1000.25,1000.5,1000,1000.25,40
20180101|2017-10-16 23:00,17,1000.5,1000.75,1000.5,1000.5,49
20180101|2017-10-16 23:30,17,1000.25,1000.75,1000.25,1000.25,10
20180101|2017-10-17 00:00,17,1000.25,1000.25,1000,1000,19
20180101|2017-10-17 00:30,17,1000.25,1000.75,1000,1000,122
20180101|2017-10-17 01:00,17,1000,1000.25,999.5,999.5,15
20180101|2017-10-17 01:30,17,999.5,999.5,998.25,999.25,159
20180101|2017-10-17 02:00,17,999.25,999.25,998.5,998.5,38
20180101|2017-10-17 02:30,17,998.75,998.75,998.5,998.5,98
20180101|2017-10-17 03:00,17,998.25,998.75,998.25,998.25,36
20180101|2017-10-17 03:30,17,998.25,998.25,997.75,998.25,148
20180101|2017-10-17 04:00,17,998,998.5,997.75,998.5,105
20180101|2017-10-17 04:30,17,998.5,998.5,997.75,997.75,18
20180101|2017-10-17 05:00,17,997.75,998,996.5,996.5,132
20180101|2017-10-17 05:30,17,996.75,997,996.25,996.5,159
20180101|2017-10-17 06:00,17,996.75,996.75,996,996,320
20180101|2017-10-17 06:30,17,996,996.25,995.5,995.75,472
20180101|2017-10-17 07:00,17,995.75,996,994.75,995.25,394
20180101|2017-10-17 07:30,17,995.25,995.75,995,995.75,140
20180101|2017-10-17 08:30,17,995.5,997.5,992.75,996.5,4786
20180101|2017-10-17 09:00,17,996.25,997.5,994.75,995.75,1608
20180101|2017-10-17 09:30,17,996,997,994.25,996.25,2404
20180101|2017-10-17 10:00,17,996,998,995.5,997.75,1441
20180101|2017-10-17 10:30,17,998,998,996,997,1439
20180101|2017-10-17 11:00,17,997,997.25,995.5,997,1554
20180101|2017-10-17 11:30,17,997,998,996.5,997,747
20180101|2017-10-17 12:00,17,997,997.5,996.5,997,461
20180101|2017-10-17 12:30,17,997,997.75,995.75,995.75,1093
20180101|2017-10-17 13:00,17,995.75,996.5,994.5,996,1952
20180101|2017-10-17 19:00,18,995.25,996.5,995,995.25,359
20180101|2017-10-17 19:30,18,995.25,995.75,994,994,100
20180101|2017-10-17 20:00,18,994.25,995.5,994.25,995.25,113
20180101|2017-10-17 20:30,18,995,995.5,994.75,995.25,104
20180101|2017-10-17 21:00,18,995,995.25,994,994,87
20180101|2017-10-17 21:30,18,994,994.5,993.75,994.5,99
20180101|2017-10-17 22:00,18,994.5,994.5,994.5,994.5,47
20180101|2017-10-17 22:30,18,994.5,994.5,994.5,994.5,3
20180101|2017-10-17 23:00,18,994.5,994.5,994.25,994.25,7
20180101|2017-10-17 23:30,18,994.5,994.75,994.5,994.75,21
20180101|2017-10-18 00:00,18,994.5,994.5,994.5,994.5,9
20180101|2017-10-18 00:30,18,994,994.5,993,993.5,87
20180101|2017-10-18 01:00,18,993.5,994,993.5,993.5,40
20180101|2017-10-18 01:30,18,993.75,994,993.5,993.5,42
20180101|2017-10-18 02:00,18,993.75,994.25,993.75,993.75,48
20180101|2017-10-18 02:30,18,993.5,993.5,993.25,993.25,45
20180101|2017-10-18 03:00,18,993.25,993.5,993,993,27
20180101|2017-10-18 03:30,18,993,993.5,992.75,993.5,151
20180101|2017-10-18 04:00,18,993.5,993.5,993.25,993.5,16
20180101|2017-10-18 04:30,18,993.25,993.75,993.25,993.5,38
20180101|2017-10-18 05:00,18,993.5,994.25,993.25,994.25,249
20180101|2017-10-18 05:30,18,994.25,995,994,994,293
20180101|2017-10-18 06:00,18,993.75,994.25,993.5,994,152
20180101|2017-10-18 06:30,18,994,995,993.75,994.25,229
20180101|2017-10-18 07:00,18,994.5,994.5,993.75,994.25,400
20180101|2017-10-18 07:30,18,994.5,994.5,994,994.25,279
20180101|2017-10-18 08:30,18,994,996.25,992.25,994.5,4027
20180101|2017-10-18 09:00,18,994.5,997.75,993.75,997,2865
20180101|2017-10-18 09:30,18,997.25,999.25,996.75,997.75,2771
20180101|2017-10-18 10:00,18,997.5,998,995,996,2385
20180101|2017-10-18 10:30,18,996.25,996.5,994.5,995.25,1490
20180101|2017-10-18 11:00,18,995.5,996.75,994.75,995.25,1109
20180101|2017-10-18 11:30,18,995.25,995.75,994,995.5,2303
20180101|2017-10-18 12:00,18,995.5,996,994.5,996,1936
20180101|2017-10-18 12:30,18,995.75,996.25,994.75,995,1413
20180101|2017-10-18 13:00,18,995,996,994,994,1984
20180101|2017-10-18 19:00,19,994.25,995.75,994,995.25,645
20180101|2017-10-18 19:30,19,995.5,996.5,995.5,996.25,274
20180101|2017-10-18 20:00,19,996.25,998.25,996.25,997.25,573
20180101|2017-10-18 20:30,19,997.25,997.25,996.25,996.25,119
20180101|2017-10-18 21:00,19,996.25,996.5,995.5,995.75,107
20180101|2017-10-18 21:30,19,995.75,996,995,995.25,184
20180101|2017-10-18 22:00,19,995,995.75,994.75,995.5,411
20180101|2017-10-18 22:30,19,995.75,995.75,995.75,995.75,2
20180101|2017-10-18 23:00,19,995.5,996,995.5,996,17
20180101|2017-10-18 23:30,19,996,996.5,996,996.25,56
20180101|2017-10-19 00:00,19,996.25,996.25,996.25,996.25,3
20180101|2017-10-19 00:30,19,996.25,996.25,995.75,996.25,59
20180101|2017-10-19 01:00,19,995.75,996.25,995.75,996,28
20180101|2017-10-19 01:30,19,996,996,994.5,995.5,466
20180101|2017-10-19 02:00,19,995.5,995.75,994.25,995.5,243
20180101|2017-10-19 02:30,19,995.25,995.75,995,995.25,70
20180101|2017-10-19 03:00,19,995,995,994,995,249
20180101|2017-10-19 03:30,19,994.75,996,994,996,98
20180101|2017-10-19 04:00,19,996.25,996.5,995.75,996,37
20180101|2017-10-19 04:30,19,995.75,996.25,995.75,996.25,37
20180101|2017-10-19 05:00,19,996.5,997.25,996.25,997,70
20180101|2017-10-19 05:30,19,996.75,997.25,996.5,997.25,57
20180101|2017-10-19 06:00,19,997,997,996.25,996.5,92
20180101|2017-10-19 06:30,19,996.25,996.5,995.75,996.25,68
20180101|2017-10-19 07:00,19,996.25,996.25,995.25,995.5,256
20180101|2017-10-19 07:30,19,995.25,996,994.75,996,255
20180101|2017-10-19 08:30,19,996.25,997.5,995.25,996.5,4758
20180101|2017-10-19 09:00,19,996.75,996.75,996,996.25,2827
20180101|2017-10-19 09:30,19,996.25,998.5,996,997.5,3088
20180101|2017-10-19 10:00,19,997.75,998.25,996.25,998,2253
20180101|2017-10-19 10:30,19,998,998.25,997.25,997.5,981
20180101|2017-10-19 11:00,19,997.5,998.5,996.75,998.25,1368
20180101|2017-10-19 11:30,19,998.25,999.5,997.75,998.75,1750
20180101|2017-10-19 12:00,19,998.75,999,998.25,998.75,1150
20180101|2017-10-19 12:30,19,998.5,999.25,997.75,998,2105
20180101|2017-10-19 13:00,19,997.75,998.5,996.75,997,2274
20180101|2017-10-19 19:00,20,996,997.5,995.75,997.5,485
20180101|2017-10-19 19:30,20,997.25,997.25,996.5,997.25,117
20180101|2017-10-19 20:00,20,997.25,998.25,997,997,166
20180101|2017-10-19 20:30,20,996.75,998.25,996.75,997.75,69
20180101|2017-10-19 21:00,20,998,998,997.25,997.75,348
20180101|2017-10-19 21:30,20,997.75,998,997,998,75
20180101|2017-10-19 22:00,20,998,998.25,997.75,998.25,80
20180101|2017-10-19 22:30,20,998.25,998.5,998.25,998.25,12
20180101|2017-10-19 23:00,20,998.25,998.25,998,998,21
20180101|2017-10-19 23:30,20,997.75,997.75,997.5,997.75,9
20180101|2017-10-20 00:00,20,997.5,997.75,997.5,997.75,6
20180101|2017-10-20 00:30,20,997.75,998.75,997.75,998.75,163
20180101|2017-10-20 01:00,20,998.75,999.5,998.5,999.5,184
20180101|2017-10-20 01:30,20,999.5,999.5,998.5,998.75,38
20180101|2017-10-20 02:00,20,998.75,999.25,998.25,998.75,97
20180101|2017-10-20 02:30,20,999,999,999,999,2
20180101|2017-10-20 03:00,20,999,999.75,998.75,999,151
20180101|2017-10-20 03:30,20,999,999,999,999,13
20180101|2017-10-20 04:00,20,998.75,999.25,998.5,999.25,40
20180101|2017-10-20 04:30,20,999.25,999.75,999,999.75,41
20180101|2017-10-20 05:00,20,999.75,1000.75,999.5,999.75,267
20180101|2017-10-20 05:30,20,1000,1000,999.5,999.5,42
20180101|2017-10-20 06:00,20,999.75,1000,999.5,999.75,177
20180101|2017-10-20 06:30,20,1000,1001.75,1000,1001.75,432
20180101|2017-10-20 07:00,20,1001.5,1001.75,1000,1001.25,632
20180101|2017-10-20 07:30,20,1001,1001.5,1000.5,1000.75,396
20180101|2017-10-20 08:30,20,1001.25,1004.75,998.25,998.75,5804
20180101|2017-10-20 09:00,20,998.75,1000,996.25,996.75,3799
20180101|2017-10-20 09:30,20,996.75,997.75,993.25,993.5,3880
20180101|2017-10-20 10:00,20,993.5,995,993.25,994,1909
20180101|2017-10-20 10:30,20,994,994.25,991.25,991.25,2557
20180101|2017-10-20 11:00,20,991.25,992.25,991,991.75,2008
20180101|2017-10-20 11:30,20,991.5,992,990.75,991.5,1731
20180101|2017-10-20 12:00,20,991.5,992.5,991.25,991.5,1417
20180101|2017-10-20 12:30,20,991.75,992,989.75,989.75,2475
20180101|2017-10-20 13:00,20,989.75,990.75,988.25,988.5,3648
20180101|2017-10-22 19:00,23,987.5,989,986.75,988.25,1217
20180101|2017-10-22 19:30,23,988.25,988.5,988,988.25,150
20180101|2017-10-22 20:00,23,988,990.25,987.5,990,685
20180101|2017-10-22 20:30,23,989.75,990.5,989,990.25,343
20180101|2017-10-22 21:00,23,990.5,990.5,989.75,990.25,267
20180101|2017-10-22 21:30,23,990.25,990.5,989.5,990,147
20180101|2017-10-22 22:00,23,989.25,989.75,989.25,989.75,15
20180101|2017-10-22 22:30,23,989.75,990.5,989.75,990,100
20180101|2017-10-22 23:00,23,990,990.25,990,990,5
20180101|2017-10-22 23:30,23,989.75,990.25,989.75,990,49
20180101|2017-10-23 00:00,23,990,990,989.75,989.75,3
20180101|2017-10-23 00:30,23,990,990.75,990,990.25,167
20180101|2017-10-23 01:00,23,990.25,990.75,990,990,49
20180101|2017-10-23 01:30,23,990.25,991,989.75,991,104
20180101|2017-10-23 02:00,23,991,991,989.75,990.5,85
20180101|2017-10-23 02:30,23,990.25,992,990.25,991.75,285
20180101|2017-10-23 03:00,23,991.75,991.75,990,990,251
20180101|2017-10-23 03:30,23,990.25,991.75,990,990.25,470
20180101|2017-10-23 04:00,23,990.5,990.75,990,990.5,99
20180101|2017-10-23 04:30,23,990.25,990.75,990,990.75,54
20180101|2017-10-23 05:00,23,990.75,991,990.25,990.25,54
20180101|2017-10-23 05:30,23,990.25,990.25,989.75,989.75,26
20180101|2017-10-23 06:00,23,989.5,990,989.25,990,223
20180101|2017-10-23 06:30,23,990,990.25,988.5,988.75,205
20180101|2017-10-23 07:00,23,988.5,989.25,988,988.75,325
20180101|2017-10-23 07:30,23,988.75,989,988.25,988.75,158
20180101|2017-10-23 08:30,23,988.5,989.5,985.5,987.75,5871
20180101|2017-10-23 09:00,23,987.75,990,986.75,989.5,2815
20180101|2017-10-23 09:30,23,989.75,990.25,988.25,988.25,2117
20180101|2017-10-23 10:00,23,988.5,992.25,987.5,992.25,4211
20180101|2017-10-23 10:30,23,992.25,993.25,990.25,991,1878
20180101|2017-10-23 11:00,23,991,992,990.25,991.25,1770
20180101|2017-10-23 11:30,23,991.5,992.25,991,991,1189
20180101|2017-10-23 12:00,23,990.75,991.75,990.5,991.75,943
20180101|2017-10-23 12:30,23,991.5,992.25,990.5,991.25,1551
20180101|2017-10-23 13:00,23,991.25,992,990.25,990.25,3030
20180101|2017-10-23 19:00,24,990.25,992.75,990,992.25,848
20180101|2017-10-23 19:30,24,992.25,992.5,991,992,139
20180101|2017-10-23 20:00,24,991.75,993,991.75,993,366
20180101|2017-10-23 20:30,24,993,993,992.5,992.75,108
20180101|2017-10-23 21:00,24,992.5,992.5,991.5,991.75,127
20180101|2017-10-23 21:30,24,991.75,993.25,991.75,992.75,229
20180101|2017-10-23 22:00,24,992.5,992.75,991.75,992,67
20180101|2017-10-23 22:30,24,992.25,992.5,992,992,107
20180101|2017-10-23 23:00,24,992,992,991.75,991.75,27
20180101|2017-10-23 23:30,24,991.75,992,991.5,991.75,45
20180101|2017-10-24 00:00,24,991.5,992,991.5,991.75,30
20180101|2017-10-24 00:30,24,991.5,991.5,990.25,990.5,258
20180101|2017-10-24 01:00,24,990.5,992.25,990.5,991.75,611
20180101|2017-10-24 01:30,24,991.5,991.5,990.5,990.5,362
20180101|2017-10-24 02:00,24,990.75,990.75,989.25,989.75,486
20180101|2017-10-24 02:30,24,989.5,989.75,989,989.25,157
20180101|2017-10-24 03:00,24,989,989.75,989,989.5,203
20180101|2017-10-24 03:30,24,989.5,989.5,989,989.25,187
20180101|2017-10-24 04:00,24,989.25,989.25,989,989,49
20180101|2017-10-24 04:30,24,989,989.5,988.75,989,194
20180101|2017-10-24 05:00,24,989,989.25,988.75,989,82
20180101|2017-10-24 05:30,24,989,989.25,988.75,988.75,124
20180101|2017-10-24 06:00,24,988.75,989,988.5,988.5,188
20180101|2017-10-24 06:30,24,988.5,988.75,988,988.25,300
20180101|2017-10-24 07:00,24,988.25,988.5,988,988,232
20180101|2017-10-24 07:30,24,988,988.25,987.5,987.75,376
20180101|2017-10-24 08:30,24,987.75,989,986.5,988.75,4816
20180101|2017-10-24 09:00,24,988.75,989.25,986.25,987,2598
20180101|2017-10-24 09:30,24,986.75,987.5,985.25,985.25,2926
20180101|2017-10-24 10:00,24,985.25,987.25,985.25,985.75,1813
20180101|2017-10-24 10:30,24,985.75,986.5,985.5,985.75,1951
20180101|2017-10-24 11:00,24,985.5,986.5,985,985.25,2322
20180101|2017-10-24 11:30,24,985.25,985.75,984.5,985,2145
20180101|2017-10-24 12:00,24,985,985.5,983.5,984,2157
20180101|2017-10-24 12:30,24,984,984.5,983.25,983.75,2399
20180101|2017-10-24 13:00,24,983.75,987.5,983.75,987.25,2801
20180101|2017-10-24 19:00,25,986,987.75,985.75,987.25,628
20180101|2017-10-24 19:30,25,987.5,988.5,987.25,988,443
20180101|2017-10-24 20:00,25,988.25,989,987.75,988,664
20180101|2017-10-24 20:30,25,988,988.75,987.75,987.75,308
20180101|2017-10-24 21:00,25,987.75,988.5,987.75,988,187
20180101|2017-10-24 21:30,25,988,988.5,988,988.5,109
20180101|2017-10-24 22:00,25,988.75,989.25,988,989.25,186
20180101|2017-10-24 22:30,25,989.25,989.25,987.5,987.75,165
20180101|2017-10-24 23:00,25,988,988.75,988,988.5,40
20180101|2017-10-24 23:30,25,988.75,989,988.5,988.75,77
20180101|2017-10-25 00:00,25,989,989,988.75,989,23
20180101|2017-10-25 00:30,25,989,991.5,989,991,1317
20180101|2017-10-25 01:00,25,991.25,993.25,991.25,992.75,783
20180101|2017-10-25 01:30,25,992.75,993.25,991.5,992,212
20180101|2017-10-25 02:00,25,992,992.25,990.5,991.5,173
20180101|2017-10-25 02:30,25,991.25,993.25,991.25,992.25,520
20180101|2017-10-25 03:00,25,992.25,993,992,992.5,182
20180101|2017-10-25 03:30,25,992.75,993,992,992.25,216
20180101|2017-10-25 04:00,25,992.25,992.5,991.5,992,435
20180101|2017-10-25 04:30,25,992,992.75,991.25,992.75,279
20180101|2017-10-25 05:00,25,992.75,993.25,992.75,993.25,473
20180101|2017-10-25 05:30,25,993.25,993.25,992.75,993,161
20180101|2017-10-25 06:00,25,993,993.25,992.25,992.5,228
20180101|2017-10-25 06:30,25,992.5,993.25,992.25,993,258
20180101|2017-10-25 07:00,25,992.75,993,992,992.5,576
20180101|2017-10-25 07:30,25,992.5,993,992.25,992.5,462
20180101|2017-10-25 08:30,25,993,993.75,989.5,991,7902
20180101|2017-10-25 09:00,25,991,992.25,990.25,990.25,3076
20180101|2017-10-25 09:30,25,990.25,990.75,987,989,3924
20180101|2017-10-25 10:00,25,989.25,990,988.25,989.25,2205
20180101|2017-10-25 10:30,25,989,989.25,987.25,987.75,2446
20180101|2017-10-25 11:00,25,988,989,986.5,987,3436
20180101|2017-10-25 11:30,25,986.75,989,986.25,988.5,2715
20180101|2017-10-25 12:00,25,988.5,988.75,987,987,1961
20180101|2017-10-25 12:30,25,987.25,988,986.5,986.75,2528
20180101|2017-10-25 13:00,25,986.75,987,986,986.25,2951
20180101|2017-10-25 19:00,26,986.5,987,986,986.25,910
20180101|2017-10-25 19:30,26,986.5,986.75,986,986.5,195
20180101|2017-10-25 20:00,26,986.25,988,986.25,988,863
20180101|2017-10-25 20:30,26,988,988,987.5,987.5,245
20180101|2017-10-25 21:00,26,987.5,987.75,987.25,987.5,162
20180101|2017-10-25 21:30,26,987.5,987.5,987,987.5,153
20180101|2017-10-25 22:00,26,987.5,987.75,987,987.25,143
20180101|2017-10-25 22:30,26,987.25,987.75,987,987.5,76
20180101|2017-10-25 23:00,26,987.25,987.5,987.25,987.25,24
20180101|2017-10-25 23:30,26,987.5,987.5,987,987,50
20180101|2017-10-26 00:00,26,987,987.5,987,987.25,56
20180101|2017-10-26 00:30,26,987.5,987.75,987,987,272
20180101|2017-10-26 01:00,26,987.25,987.25,987,987,115
20180101|2017-10-26 01:30,26,987,987,986.75,986.75,435
20180101|2017-10-26 02:00,26,987,987,985.75,985.75,452
20180101|2017-10-26 02:30,26,985.75,986.25,985.75,986,130
20180101|2017-10-26 03:00,26,985.75,986.75,985.75,986.25,175
20180101|2017-10-26 03:30,26,986.5,987,986.25,986.25,110
20180101|2017-10-26 04:00,26,986.25,986.75,986,986.25,82
20180101|2017-10-26 04:30,26,986.25,986.5,986.25,986.25,70
20180101|2017-10-26 05:00,26,986.25,987.5,986.25,987.5,238
20180101|2017-10-26 05:30,26,987.5,987.5,987,987.5,199
20180101|2017-10-26 06:00,26,987.25,988.25,987,987.5,547
20180101|2017-10-26 06:30,26,987.5,987.75,986.75,987,324
20180101|2017-10-26 07:00,26,987.25,987.5,987,987.5,163
20180101|2017-10-26 07:30,26,987.5,989.25,987.25,989,636
20180101|2017-10-26 08:30,26,989,989.5,985.75,985.75,5333
20180101|2017-10-26 09:00,26,985.75,988,985.25,987.5,3293
20180101|2017-10-26 09:30,26,987.75,988.25,986.75,988,3054
20180101|2017-10-26 10:00,26,988,988.75,987,987.75,2857
20180101|2017-10-26 10:30,26,987.75,987.75,986.25,987.25,2067
20180101|2017-10-26 11:00,26,987.25,987.5,985.25,985.5,2822
20180101|2017-10-26 11:30,26,985.5,986.25,985,985.25,3084
20180101|2017-10-26 12:00,26,985.25,985.5,983.75,984.25,2980
20180101|2017-10-26 12:30,26,984.25,984.25,983.5,983.5,2641
20180101|2017-10-26 13:00,26,983.75,984.25,981.75,982.75,8274
20180101|2017-10-26 19:00,27,982.25,983.5,981.75,983,693
20180101|2017-10-26 19:30,27,983,983.25,982.75,983,213
20180101|2017-10-26 20:00,27,983,983.75,982.5,983.75,685
20180101|2017-10-26 20:30,27,983.5,984.25,983.5,984,795
20180101|2017-10-26 21:00,27,984,984.25,983,983.25,420
20180101|2017-10-26 21:30,27,983.25,983.5,983,983,172
20180101|2017-10-26 22:00,27,983,983.5,983,983,318
20180101|2017-10-26 22:30,27,983,983.25,982.75,983,125
20180101|2017-10-26 23:00,27,983,983.75,983,983.5,126
20180101|2017-10-26 23:30,27,983.5,983.75,983.5,983.5,61
20180101|2017-10-27 00:00,27,983.5,983.5,983.25,983.25,28
20180101|2017-10-27 00:30,27,983.25,983.75,982.75,983,384
20180101|2017-10-27 01:00,27,983,983.25,981.75,982.25,574
20180101|2017-10-27 01:30,27,982.25,983,982,982.75,200
20180101|2017-10-27 02:00,27,982.75,983.25,982.25,982.5,289
20180101|2017-10-27 02:30,27,982.25,982.75,982.25,982.75,125
20180101|2017-10-27 03:00,27,982.75,983.5,982.5,983.25,179
20180101|2017-10-27 03:30,27,983.25,984,983.25,983.75,235
20180101|2017-10-27 04:00,27,983.75,984.75,983.75,983.75,308
20180101|2017-10-27 04:30,27,983.75,983.75,982.5,983.25,223
20180101|2017-10-27 05:00,27,983.5,984,983.25,983.25,199
20180101|2017-10-27 05:30,27,983.25,983.5,983,983.25,77
20180101|2017-10-27 06:00,27,983.25,983.5,981.75,983.25,830
20180101|2017-10-27 06:30,27,983.25,983.5,982.75,983,559
20180101|2017-10-27 07:00,27,983,984.75,982.75,984,932
20180101|2017-10-27 07:30,27,984,984.25,983.5,983.75,650
20180101|2017-10-27 08:30,27,983.5,985.75,981,984.25,10793
20180101|2017-10-27 09:00,27,984.25,986,983.75,984.25,4488
20180101|2017-10-27 09:30,27,984.25,984.25,983,984.25,3417
20180101|2017-10-27 10:00,27,984.25,984.75,983.5,984,3353
20180101|2017-10-27 10:30,27,984,986,983.75,984.25,3126
20180101|2017-10-27 11:00,27,984,985.5,983.75,984.75,3725
20180101|2017-10-27 11:30,27,984.75,986.5,984.75,986.25,3786
20180101|2017-10-27 12:00,27,986.25,987.25,985.75,986.5,4979
20180101|2017-10-27 12:30,27,986.25,986.75,985.75,986,3011
20180101|2017-10-27 13:00,27,986.25,988,985.5,987.25,8200
20180101|2017-10-29 19:00,30,986.5,989.25,986.5,988.75,2477
20180101|2017-10-29 19:30,30,988.75,988.75,988,988.75,326
20180101|2017-10-29 20:00,30,988.75,990.25,988.75,990,1152
20180101|2017-10-29 20:30,30,990.25,991,989.5,990.75,810
20180101|2017-10-29 21:00,30,990.75,992.25,990.75,991.75,1531
20180101|2017-10-29 21:30,30,992,992.75,991.75,992.5,794
20180101|2017-10-29 22:00,30,992.5,992.75,992.25,992.5,426
20180101|2017-10-29 22:30,30,992.25,992.25,991.5,991.5,143
20180101|2017-10-29 23:00,30,991.75,992.25,991.5,992.25,236
20180101|2017-10-29 23:30,30,992.25,992.25,991.5,992,438
20180101|2017-10-30 00:00,30,992,992.5,992,992.25,100
20180101|2017-10-30 00:30,30,992,993,992,992.5,644
20180101|2017-10-30 01:00,30,992.75,993,991.5,992.25,645
20180101|2017-10-30 01:30,30,992.25,992.25,991.25,991.25,360
20180101|2017-10-30 02:00,30,991.25,991.75,991,991.25,165
20180101|2017-10-30 02:30,30,991.25,991.75,991,991.25,166
20180101|2017-10-30 03:00,30,991.25,991.75,990.75,991.75,280
20180101|2017-10-30 03:30,30,991.75,993.25,991.5,992.75,890
20180101|2017-10-30 04:00,30,992.5,993.25,992.5,992.5,428
20180101|2017-10-30 04:30,30,992.5,993.25,992.5,993,515
20180101|2017-10-30 05:00,30,993,993,992.5,992.75,358
20180101|2017-10-30 05:30,30,993,993,992.25,992.75,245
20180101|2017-10-30 06:00,30,992.5,992.75,992,992.25,303
20180101|2017-10-30 06:30,30,992.25,992.25,991,991.75,319
20180101|2017-10-30 07:00,30,991.75,991.75,990.5,991,573
20180101|2017-10-30 07:30,30,990.75,991.5,990.75,991.5,316
20180101|2017-10-30 08:30,30,991.25,991.25,988.5,990,10564
20180101|2017-10-30 09:00,30,990,990.5,987.25,987.5,3970
20180101|2017-10-30 09:30,30,987.5,987.5,984.75,987,7590
20180101|2017-10-30 10:00,30,987,987,983,984,6541
20180101|2017-10-30 10:30,30,984,985.5,983.25,984.75,4310
20180101|2017-10-30 11:00,30,984.75,985.25,984,984,3628
20180101|2017-10-30 11:30,30,984,985.25,983.75,985.25,3921
20180101|2017-10-30 12:00,30,985,986.75,984.5,986.25,5365
20180101|2017-10-30 12:30,30,986.25,987,984.5,985,6256
20180101|2017-10-30 13:00,30,985.25,985.5,984,984.25,6010
20180101|2017-10-30 19:00,31,984.5,985.5,983.5,985.25,1620
20180101|2017-10-30 19:30,31,985.5,986,985.5,985.5,233
20180101|2017-10-30 20:00,31,985.5,986.25,985,985.75,735
20180101|2017-10-30 20:30,31,985.5,985.5,985,985.25,151
20180101|2017-10-30 21:00,31,985.25,986.25,985,985.5,362
20180101|2017-10-30 21:30,31,985.75,986.25,985.5,986,800
20180101|2017-10-30 22:00,31,986,986.25,985.75,986,138
20180101|2017-10-30 22:30,31,985.75,986,985.75,985.75,80
20180101|2017-10-30 23:00,31,985.75,985.75,985.75,985.75,74
20180101|2017-10-30 23:30,31,985.75,986.25,985.75,986.25,70
20180101|2017-10-31 00:00,31,986,986.25,986,986,11
20180101|2017-10-31 00:30,31,986.25,986.25,986,986.25,304
20180101|2017-10-31 01:00,31,986.25,986.75,986,986.25,173
20180101|2017-10-31 01:30,31,986.5,986.75,986.25,986.5,97
20180101|2017-10-31 02:00,31,986.5,986.75,986,986.75,822
20180101|2017-10-31 02:30,31,986.75,987,986.5,986.75,318
20180101|2017-10-31 03:00,31,986.75,987.5,986.75,986.75,464
20180101|2017-10-31 03:30,31,986.75,987.25,986.25,986.25,305
20180101|2017-10-31 04:00,31,986.25,986.25,985.75,985.75,288
20180101|2017-10-31 04:30,31,986,987.25,985.75,986.75,339
20180101|2017-10-31 05:00,31,986.5,986.75,985.75,986,235
20180101|2017-10-31 05:30,31,985.75,986.75,985.75,986.5,143
20180101|2017-10-31 06:00,31,986.5,986.5,985.5,985.75,299
20180101|2017-10-31 06:30,31,985.75,986.25,985.5,986.25,796
20180101|2017-10-31 07:00,31,986.25,987,985.5,986.25,888
20180101|2017-10-31 07:30,31,986.5,986.75,986,986.25,641
20180101|2017-10-31 08:30,31,987,987.25,982.75,983.25,11215
20180101|2017-10-31 09:00,31,983.25,984.75,982.5,982.5,4698
20180101|2017-10-31 09:30,31,982.5,985.5,982,985.5,7060
20180101|2017-10-31 10:00,31,985.5,988.5,984.75,987.5,9088
20180101|2017-10-31 10:30,31,987.75,988,986.75,987,3420
20180101|2017-10-31 11:00,31,987,987.25,985.75,986,3020
20180101|2017-10-31 11:30,31,986,986.5,985.5,986.25,2887
20180101|2017-10-31 12:00,31,986,986.5,985.25,985.5,3470
20180101|2017-10-31 12:30,31,985.75,986.5,985,985,3698
20180101|2017-10-31 13:00,31,985.25,985.5,983.5,984.75,8294
20180101|2017-10-31 19:00,1,984.75,985.75,983.75,985.5,4530
20180101|2017-10-31 19:30,1,985.75,986.75,985.5,986.5,636
20180101|2017-10-31 20:00,1,986.5,986.75,985.25,985.25,452
20180101|2017-10-31 20:30,1,985.25,985.75,985,985,436
20180101|2017-10-31 21:00,1,985,986.5,985,986.25,393
20180101|2017-10-31 21:30,1,986.5,988.25,986.5,988.25,1308
20180101|2017-10-31 22:00,1,988,988.25,986,986.25,684
20180101|2017-10-31 22:30,1,986.5,986.5,986,986.5,57
20180101|2017-10-31 23:00,1,986.5,986.75,986.5,986.75,29
20180101|2017-10-31 23:30,1,986.75,986.75,986,986.25,92
20180101|2017-11-01 00:00,1,986.25,986.5,986,986,166
20180101|2017-11-01 00:30,1,986.25,987,986,987,137
20180101|2017-11-01 01:00,1,986.75,987.25,986.5,986.5,208
20180101|2017-11-01 01:30,1,986.5,987,986,986.25,315
20180101|2017-11-01 02:00,1,986,986.5,985.75,985.75,258
20180101|2017-11-01 02:30,1,986,986.5,985.75,986.25,90
20180101|2017-11-01 03:00,1,986.25,986.75,986,986.75,187
20180101|2017-11-01 03:30,1,986.75,987,986.5,987,188
20180101|2017-11-01 04:00,1,986.75,987,986.5,986.5,125
20180101|2017-11-01 04:30,1,986.5,987.25,986.5,987,477
20180101|2017-11-01 05:00,1,986.75,987.25,986.5,986.75,276
20180101|2017-11-01 05:30,1,986.75,987,986.5,986.75,112
20180101|2017-11-01 06:00,1,986.75,987.25,986.5,986.75,208
20180101|2017-11-01 06:30,1,986.75,987.25,986.5,987,489
20180101|2017-11-01 07:00,1,987,987.5,985.75,985.75,774
20180101|2017-11-01 07:30,1,985.75,986,985.5,985.5,566
20180101|2017-11-01 08:30,1,985.5,986.75,984.5,985.5,7620
20180101|2017-11-01 09:00,1,985.5,988,985.25,987.5,4877
20180101|2017-11-01 09:30,1,987.25,992,987.25,991.5,14138
20180101|2017-11-01 10:00,1,991.5,991.75,990,991.25,5352
20180101|2017-11-01 10:30,1,991.25,995,991.25,993.25,13278
20180101|2017-11-01 11:00,1,993.25,994.5,992.25,993.5,7126
20180101|2017-11-01 11:30,1,993.5,993.75,990.5,991.5,5296
20180101|2017-11-01 12:00,1,991.25,992,990.5,991,3877
20180101|2017-11-01 12:30,1,991,991.5,990,991.25,3516
20180101|2017-11-01 13:00,1,991.25,992.25,990.5,990.75,6765
20180101|2017-11-01 19:00,2,990.25,992.25,990,992,1273
20180101|2017-11-01 19:30,2,992.25,994,991.75,993.5,855
20180101|2017-11-01 20:00,2,993.5,997.5,993.25,997,3525
20180101|2017-11-01 20:30,2,997,998,996.5,997.25,2416
20180101|2017-11-01 21:00,2,997.25,997.75,997,997,565
20180101|2017-11-01 21:30,2,997.25,997.5,997,997,637
20180101|2017-11-01 22:00,2,997.25,997.75,997,997.5,321
20180101|2017-11-01 22:30,2,997.5,997.75,997.25,997.5,124
20180101|2017-11-01 23:00,2,997.5,997.5,997,997.25,128
20180101|2017-11-01 23:30,2,997,997.25,996.5,997,182
20180101|2017-11-02 00:00,2,997,997.25,996.5,996.75,41
20180101|2017-11-02 00:30,2,996.75,997.25,996.5,997.25,572
20180101|2017-11-02 01:00,2,997.25,997.75,997,997.25,769
20180101|2017-11-02 01:30,2,997,997.25,996.75,997,433
20180101|2017-11-02 02:00,2,997,997.25,996.75,997.25,511
20180101|2017-11-02 02:30,2,997.25,997.5,996.5,996.5,491
20180101|2017-11-02 03:00,2,996.5,997.5,995.5,996,929
20180101|2017-11-02 03:30,2,996,996.5,995.5,995.5,279
20180101|2017-11-02 04:00,2,995.5,996,995.25,996,384
20180101|2017-11-02 04:30,2,996,996.5,995.5,996,536
20180101|2017-11-02 05:00,2,996,996.5,995.5,996.25,512
20180101|2017-11-02 05:30,2,996.25,997,995.75,995.75,526
20180101|2017-11-02 06:00,2,996,996,993.25,994.5,1436
20180101|2017-11-02 06:30,2,994.5,994.75,994,994.5,254
20180101|2017-11-02 07:00,2,994.5,995,994.25,994.75,529
20180101|2017-11-02 07:30,2,994.75,995,994.25,995,621
20180101|2017-11-02 08:30,2,994.25,996.25,993.75,995.5,9154
20180101|2017-11-02 09:00,2,995.5,996.75,994.75,996.5,4836
20180101|2017-11-02 09:30,2,996.5,997.75,996,996.75,4679
20180101|2017-11-02 10:00,2,997,998,996.25,997.75,3268
20180101|2017-11-02 10:30,2,997.75,998.75,996.75,998.5,5425
20180101|2017-11-02 11:00,2,998.25,999.75,998,999.25,4909
20180101|2017-11-02 11:30,2,999.25,1000.5,998,998,8517
20180101|2017-11-02 12:00,2,998,998.75,997.25,998.25,3896
20180101|2017-11-02 12:30,2,998.25,999,997.5,998.5,3828
20180101|2017-11-02 13:00,2,998.5,999.75,997.25,998.75,8587
20180101|2017-11-02 19:00,3,999,999,997.75,998.5,1086
20180101|2017-11-02 19:30,3,998.25,998.5,997.75,997.75,456
20180101|2017-11-02 20:00,3,998,998,997.5,997.75,218
20180101|2017-11-02 20:30,3,997.5,997.75,997,997.5,362
20180101|2017-11-02 21:00,3,997.75,998,997.5,997.75,426
20180101|2017-11-02 21:30,3,997.75,998,997.5,997.75,274
20180101|2017-11-02 22:00,3,997.75,997.75,997,997,331
20180101|2017-11-02 22:30,3,997,997.75,997,997.5,143
20180101|2017-11-02 23:00,3,997.5,997.75,997.5,997.5,18
20180101|2017-11-02 23:30,3,997.75,997.75,997.25,997.5,66
20180101|2017-11-03 00:00,3,997.25,997.5,997,997.5,72
20180101|2017-11-03 00:30,3,997.5,998,996.75,997.75,482
20180101|2017-11-03 01:00,3,997.75,998.25,996.75,997.5,703
20180101|2017-11-03 01:30,3,997.5,998.5,997,998.25,480
20180101|2017-11-03 02:00,3,998.25,998.25,997,997.25,239
20180101|2017-11-03 02:30,3,997.25,997.5,997,997.25,181
20180101|2017-11-03 03:00,3,997.25,997.25,997,997.25,243
20180101|2017-11-03 03:30,3,997.25,997.5,997,997.25,69
20180101|2017-11-03 04:00,3,997,997.25,996.75,996.75,92
20180101|2017-11-03 04:30,3,996.75,997.25,996.5,996.75,275
20180101|2017-11-03 05:00,3,996.5,997,996.5,996.75,390
20180101|2017-11-03 05:30,3,996.5,997.25,996.25,997,299
20180101|2017-11-03 06:00,3,997,997.5,996.5,996.5,246
20180101|2017-11-03 06:30,3,996.5,997,996.5,996.5,216
20180101|2017-11-03 07:00,3,996.5,996.75,996,996.25,624
20180101|2017-11-03 07:30,3,996.25,996.75,995.75,996,1469
20180101|2017-11-03 08:30,3,996.25,997.5,992.5,992.75,23558
20180101|2017-11-03 09:00,3,992.75,993.75,988,988.5,22988
20180101|2017-11-03 09:30,3,988.5,989.25,987.25,988.25,16338
20180101|2017-11-03 10:00,3,988.25,989.75,987.5,989,10559
20180101|2017-11-03 10:30,3,988.75,989,987,988.25,6236
20180101|2017-11-03 11:00,3,988.25,988.75,987,987.5,4044
20180101|2017-11-03 11:30,3,987.25,987.75,986,986.25,8195
20180101|2017-11-03 12:00,3,986,986.5,985.75,986,6153
20180101|2017-11-03 12:30,3,986,988,986,988,7227
20180101|2017-11-03 13:00,3,987.75,988.25,986,986.25,9262
20180101|2017-11-05 19:00,6,987.25,988.75,987,988.5,2894
20180101|2017-11-05 19:30,6,988.25,989.25,988.25,989,725
20180101|2017-11-05 20:00,6,989,989.5,989,989,335
20180101|2017-11-05 20:30,6,989,989,987.25,987.5,314
20180101|2017-11-05 21:00,6,987.5,987.75,986.75,987,368
20180101|2017-11-05 21:30,6,987.25,988,987.25,987.75,108
20180101|2017-11-05 22:00,6,988,988.25,987.75,987.75,27
20180101|2017-11-05 22:30,6,987.75,987.75,987.5,987.75,72
20180101|2017-11-05 23:00,6,987.5,987.75,987.5,987.75,8
20180101|2017-11-05 23:30,6,987.75,989,987.75,989,180
20180101|2017-11-06 00:00,6,989,989.5,985,987.75,1932
20180101|2017-11-06 00:30,6,987.75,988.75,987.25,987.75,663
20180101|2017-11-06 01:00,6,987.75,988.25,987.75,988.25,92
20180101|2017-11-06 01:30,6,988.25,989,988.25,988.75,74
20180101|2017-11-06 02:00,6,988.5,988.75,987.75,988,232
20180101|2017-11-06 02:30,6,988,988,987.5,987.5,86
20180101|2017-11-06 03:00,6,987.5,987.75,987,987.25,599
20180101|2017-11-06 03:30,6,987.25,988,987.25,987.75,81
20180101|2017-11-06 04:00,6,987.75,987.75,987.25,987.25,113
20180101|2017-11-06 04:30,6,987.5,987.5,987,987,92
20180101|2017-11-06 05:00,6,987.25,987.25,985.25,985.5,958
20180101|2017-11-06 05:30,6,985.25,986,985.25,985.75,261
20180101|2017-11-06 06:00,6,986,987,985.75,986.75,428
20180101|2017-11-06 06:30,6,986.5,986.5,985.75,986.5,237
20180101|2017-11-06 07:00,6,986.5,988.75,986.5,987.75,2087
20180101|2017-11-06 07:30,6,987.75,988.75,987.75,988.75,490
20180101|2017-11-06 08:30,6,988.75,990.5,987.75,988.5,10450
20180101|2017-11-06 09:00,6,988.5,991,987.5,991,6441
20180101|2017-11-06 09:30,6,990.75,992,989.5,991.25,7083
20180101|2017-11-06 10:00,6,991.25,991.75,990,990.75,5182
20180101|2017-11-06 10:30,6,990.75,992,990,991.75,4083
20180101|2017-11-06 11:00,6,991.5,995.5,991.5,994.25,13212
20180101|2017-11-06 11:30,6,994.5,995.75,993.5,994.25,6861
20180101|2017-11-06 12:00,6,994.5,995,994,994.5,2634
20180101|2017-11-06 12:30,6,994.75,995.5,994,994.25,5372
20180101|2017-11-06 13:00,6,994.25,995,993.5,994,6708
20180101|2017-11-06 19:00,7,994,997,994,995.75,2524
20180101|2017-11-06 19:30,7,995.75,996.5,995.75,996.25,670
20180101|2017-11-06 20:00,7,996.25,996.75,996,996.5,193
20180101|2017-11-06 20:30,7,996.5,996.5,995.5,995.75,302
20180101|2017-11-06 21:00,7,995.75,995.75,994.75,995.25,262
20180101|2017-11-06 21:30,7,995.25,995.75,995,995.25,122
20180101|2017-11-06 22:00,7,995.5,995.5,994.75,995,51
20180101|2017-11-06 22:30,7,995.25,995.5,995,995.25,59
20180101|2017-11-06 23:00,7,995.25,995.25,994.5,994.5,144
20180101|2017-11-06 23:30,7,994.5,995.25,994.5,995,101
20180101|2017-11-07 00:00,7,994.75,995.25,994.75,995,51
20180101|2017-11-07 00:30,7,995,995.75,995,995.75,265
20180101|2017-11-07 01:00,7,995.5,995.75,995.25,995.75,72
20180101|2017-11-07 01:30,7,995.5,995.75,995.5,995.5,49
20180101|2017-11-07 02:00,7,995.5,995.75,995,995.25,238
20180101|2017-11-07 02:30,7,995,995.25,994,994.25,461
20180101|2017-11-07 03:00,7,994.25,994.75,993.25,993.75,777
20180101|2017-11-07 03:30,7,993.5,994,993,993.25,248
20180101|2017-11-07 04:00,7,993.25,993.25,992,992.5,394
20180101|2017-11-07 04:30,7,992.5,992.75,992,992.5,198
20180101|2017-11-07 05:00,7,992.25,992.5,991.25,991.75,648
20180101|2017-11-07 05:30,7,991.75,992,991.25,991.5,354
20180101|2017-11-07 06:00,7,991.5,991.75,991.25,991.5,178
20180101|2017-11-07 06:30,7,991.5,992.25,991.5,991.5,775
20180101|2017-11-07 07:00,7,991.5,992.75,991.25,992,1111
20180101|2017-11-07 07:30,7,992.25,993,992.25,993,403
20180101|2017-11-07 08:30,7,992.75,997.25,992,997,12224
20180101|2017-11-07 09:00,7,997.25,998.75,996.25,997.25,8677
20180101|2017-11-07 09:30,7,997,998.5,996.75,998,5813
20180101|2017-11-07 10:00,7,998,998.25,996.75,997.5,4824
20180101|2017-11-07 10:30,7,997.5,998.25,997,997.75,4453
20180101|2017-11-07 11:00,7,997.75,998,997,997.25,2385
20180101|2017-11-07 11:30,7,997.5,997.5,996.5,996.75,3090
20180101|2017-11-07 12:00,7,997,997.25,996.5,997,2421
20180101|2017-11-07 12:30,7,996.75,997.25,996,996,5148
20180101|2017-11-07 13:00,7,996.25,997,995.5,996.25,6305
20180101|2017-11-07 19:00,8,996,997.75,995.75,997.25,1515
20180101|2017-11-07 19:30,8,997.25,997.5,996.75,997,366
20180101|2017-11-07 20:00,8,997.25,997.5,997.25,997.5,129
20180101|2017-11-07 20:30,8,997.25,997.5,996.75,996.75,176
20180101|2017-11-07 21:00,8,996.75,997,996.25,997,294
20180101|2017-11-07 21:30,8,997,997,996.75,997,70
20180101|2017-11-07 22:00,8,997,997,996.75,997,34
20180101|2017-11-07 22:30,8,997,997.25,997,997.25,89
20180101|2017-11-07 23:00,8,997,997.25,997,997.25,16
20180101|2017-11-07 23:30,8,997,997,995.75,995.75,418
20180101|2017-11-08 00:00,8,996,996.25,995.25,995.5,159
20180101|2017-11-08 00:30,8,995.75,997.5,995.5,997.25,448
20180101|2017-11-08 01:00,8,997.25,997.5,996.75,997.25,195
20180101|2017-11-08 01:30,8,997.5,997.75,997.25,997.75,146
20180101|2017-11-08 02:00,8,997.75,998,997,997.25,395
20180101|2017-11-08 02:30,8,997.5,997.5,996.75,997.25,123
20180101|2017-11-08 03:00,8,997.25,997.25,996.75,997,75
20180101|2017-11-08 03:30,8,997,997.25,996.25,997,161
20180101|2017-11-08 04:00,8,996.75,997.75,996.75,997.25,189
20180101|2017-11-08 04:30,8,997.5,998,997.25,998,452
20180101|2017-11-08 05:00,8,998,998.5,998,998.25,457
20180101|2017-11-08 05:30,8,998.25,998.25,997.5,997.75,587
20180101|2017-11-08 06:00,8,997.75,998,997.5,998,119
20180101|2017-11-08 06:30,8,997.75,998.5,997.75,997.75,471
20180101|2017-11-08 07:00,8,997.75,998.25,997.75,998,580
20180101|2017-11-08 07:30,8,998,998.5,998,998,341
20180101|2017-11-08 08:30,8,998,999.5,997.75,998.5,8154
20180101|2017-11-08 09:00,8,998.5,999.25,994.75,995.75,7872
20180101|2017-11-08 09:30,8,995.75,997.5,995,996.25,5762
20180101|2017-11-08 10:00,8,996.25,997,995.5,996,4144
20180101|2017-11-08 10:30,8,996,997,996,996.25,2755
20180101|2017-11-08 11:00,8,996.25,997.5,996,997,3298
20180101|2017-11-08 11:30,8,997.25,997.5,996.5,997,2112
20180101|2017-11-08 12:00,8,997.25,997.75,996.75,997.5,2372
20180101|2017-11-08 12:30,8,997.5,998.25,997,998,4323
20180101|2017-11-08 13:00,8,998.25,998.75,997.5,998.25,4560
20180101|2017-11-08 19:00,9,998.25,998.5,997.25,998.25,1405
20180101|2017-11-08 19:30,9,998,998.25,997.5,998,216
20180101|2017-11-08 20:00,9,997.75,998.75,997.5,998.25,222
20180101|2017-11-08 20:30,9,998.25,998.75,997.75,998,456
20180101|2017-11-08 21:00,9,998,998,997.25,997.25,332
20180101|2017-11-08 21:30,9,997.25,997.5,997,997.5,107
20180101|2017-11-08 22:00,9,997.25,997.75,997.25,997.25,38
20180101|2017-11-08 22:30,9,997.25,998,997.25,997.75,46
20180101|2017-11-08 23:00,9,997.75,998.25,997.75,998,123
20180101|2017-11-08 23:30,9,998,998.5,997.5,998.25,678
20180101|2017-11-09 00:00,9,998.25,999,998.25,998.5,529
20180101|2017-11-09 00:30,9,998.25,1000.5,998.25,1000.5,1860
20180101|2017-11-09 01:00,9,1000.25,1000.5,1000,1000.25,297
20180101|2017-11-09 01:30,9,1000.5,1000.75,1000.25,1000.5,454
20180101|2017-11-09 02:00,9,1000.5,1001.25,1000.5,1001,685
20180101|2017-11-09 02:30,9,1001,1001.25,1000.75,1001,338
20180101|2017-11-09 03:00,9,1001,1001.75,1001,1001.5,721
20180101|2017-11-09 03:30,9,1001.5,1001.5,1000.5,1000.75,685
20180101|2017-11-09 04:00,9,1000.75,1001.25,1000.75,1000.75,295
20180101|2017-11-09 04:30,9,1001,1002.25,1001,1001.75,1166
20180101|2017-11-09 05:00,9,1001.75,1002.25,1001.25,1002,510
20180101|2017-11-09 05:30,9,1002,1003,1001.5,1002.25,1180
20180101|2017-11-09 06:00,9,1002.25,1002.5,1001.5,1002.25,623
20180101|2017-11-09 06:30,9,1002.25,1002.75,1002,1002.25,792
20180101|2017-11-09 07:00,9,1002.5,1002.75,1001.5,1001.75,1714
20180101|2017-11-09 07:30,9,1001.75,1002.25,999.75,1000,2007
20180101|2017-11-09 08:30,9,1000,1003.25,1000,1001,11481
20180101|2017-11-09 09:00,9,1001.25,1002,1000,1000.5,6629
20180101|2017-11-09 09:30,9,1000.5,1000.5,998,999,6085
20180101|2017-11-09 10:00,9,999,1001.5,999,1001.25,5300
20180101|2017-11-09 10:30,9,1001.25,1004.75,1001,1003.25,11241
20180101|2017-11-09 11:00,9,1003.5,1008.25,990.25,990.5,39006
20180101|2017-11-09 11:30,9,990.25,990.5,987.25,988,20990
20180101|2017-11-09 12:00,9,988,989.5,986,986.5,10275
20180101|2017-11-09 12:30,9,986.5,987,984.5,984.75,13867
20180101|2017-11-09 13:00,9,984.5,986.5,983.5,986.25,12466
20180101|2017-11-09 19:00,10,985.5,986.75,985,986.25,2922
20180101|2017-11-09 19:30,10,986,986.75,985.5,985.75,789
20180101|2017-11-09 20:00,10,985.75,986,984.75,985.25,503
20180101|2017-11-09 20:30,10,985.5,985.5,984.25,984.5,667
20180101|2017-11-09 21:00,10,984.25,985,984.25,984.5,337
20180101|2017-11-09 21:30,10,984.5,984.5,984.25,984.25,199
20180101|2017-11-09 22:00,10,984.25,984.75,984.25,984.25,153
20180101|2017-11-09 22:30,10,984.25,984.5,984,984,87
20180101|2017-11-09 23:00,10,984.25,984.25,984,984.25,58
20180101|2017-11-09 23:30,10,984,984.75,983.75,984.5,466
20180101|2017-11-10 00:00,10,984.5,984.5,984,984.25,201
20180101|2017-11-10 00:30,10,984.25,984.75,983.75,984.75,367
20180101|2017-11-10 01:00,10,984.5,984.75,984.5,984.5,197
20180101|2017-11-10 01:30,10,984.5,984.5,984.25,984.25,199
20180101|2017-11-10 02:00,10,984.25,985,984,984.5,316
20180101|2017-11-10 02:30,10,984.5,984.75,984,984,152
20180101|2017-11-10 03:00,10,984.25,984.5,983.75,984.25,258
20180101|2017-11-10 03:30,10,984.25,984.75,984,984.75,152
20180101|2017-11-10 04:00,10,984.75,984.75,984.5,984.5,61
20180101|2017-11-10 04:30,10,984.75,984.75,984,984,257
20180101|2017-11-10 05:00,10,984.25,984.5,984,984,266
20180101|2017-11-10 05:30,10,984.25,984.5,984,984.25,330
20180101|2017-11-10 06:00,10,984.25,984.5,984,984,150
20180101|2017-11-10 06:30,10,984,985.25,983.75,985,643
20180101|2017-11-10 07:00,10,985,985.75,984.75,985.75,660
20180101|2017-11-10 07:30,10,985.5,987.25,985.5,987.25,1292
20180101|2017-11-10 08:30,10,987,988,984,987.25,13186
20180101|2017-11-10 09:00,10,987.5,989.75,987,989,7688
20180101|2017-11-10 09:30,10,989.25,991,988.75,989.25,9307
20180101|2017-11-10 10:00,10,989.25,990,987.75,988,7848
20180101|2017-11-10 10:30,10,988.25,989.25,988,988.25,4463
20180101|2017-11-10 11:00,10,988.5,990,988,989.75,4003
20180101|2017-11-10 11:30,10,989.75,990,988.5,988.75,4166
20180101|2017-11-10 12:00,10,989,989.25,988,988,2807
20180101|2017-11-10 12:30,10,988,988.5,987.25,987.5,3675
20180101|2017-11-10 13:00,10,987.75,988.25,986.5,987,6120
20180101|2017-11-12 19:00,13,987,988.75,985.5,986.5,2352
20180101|2017-11-12 19:30,13,986.5,986.75,986.25,986.75,269
20180101|2017-11-12 20:00,13,986.75,987.75,986.75,987.5,330
20180101|2017-11-12 20:30,13,987.25,987.75,987.25,987.75,346
20180101|2017-11-12 21:00,13,988,990.25,988,988.75,1617
20180101|2017-11-12 21:30,13,989,989.75,988.75,988.75,179
20180101|2017-11-12 22:00,13,988.75,988.75,988.25,988.5,67
20180101|2017-11-12 22:30,13,988.25,988.75,988,988.25,75
20180101|2017-11-12 23:00,13,988,988.25,987.75,988,71
20180101|2017-11-12 23:30,13,988,989.75,988,989,563
20180101|2017-11-13 00:00,13,989.25,989.75,989,989,174
20180101|2017-11-13 00:30,13,989,989.25,988.25,989.25,440
20180101|2017-11-13 01:00,13,989,989.5,988.75,989.5,85
20180101|2017-11-13 01:30,13,989.25,989.25,988.25,988.25,162
20180101|2017-11-13 02:00,13,988.25,988.5,988,988.5,111
20180101|2017-11-13 02:30,13,988.5,988.75,988.25,988.25,96
20180101|2017-11-13 03:00,13,988.25,988.25,987,987,590
20180101|2017-11-13 03:30,13,987,987.25,986,986.25,476
20180101|2017-11-13 04:00,13,986.5,987.25,986,986.25,367
20180101|2017-11-13 04:30,13,986.25,986.5,986,986.25,605
20180101|2017-11-13 05:00,13,986.25,986.25,985.75,985.75,314
20180101|2017-11-13 05:30,13,985.75,986,984.25,985.25,1317
20180101|2017-11-13 06:00,13,985,985.25,984.25,984.25,357
20180101|2017-11-13 06:30,13,984.25,985,983.75,984,1531
20180101|2017-11-13 07:00,13,984,984.75,982.5,983.25,3020
20180101|2017-11-13 07:30,13,983.5,984.5,983,983.75,1297
20180101|2017-11-13 08:30,13,984.25,986.5,982.75,984,11015
20180101|2017-11-13 09:00,13,984.25,988.25,984,986.5,9210
20180101|2017-11-13 09:30,13,986.75,987.25,984,985.25,5543
20180101|2017-11-13 10:00,13,985.25,985.25,984,984.25,2536
20180101|2017-11-13 10:30,13,984.25,984.5,977.25,977.25,20774
20180101|2017-11-13 11:00,13,977.25,978.5,976.25,976.25,7928
20180101|2017-11-13 11:30,13,976.25,976.75,975.25,976.25,7192
20180101|2017-11-13 12:00,13,976.25,977,976,976.25,2402
20180101|2017-11-13 12:30,13,976.25,976.5,974.25,974.75,7381
20180101|2017-11-13 13:00,13,975,975.25,973.75,975.25,8498
20180101|2017-11-13 19:00,14,974.75,977,974.5,976.25,3613
20180101|2017-11-13 19:30,14,976.25,977,976,976.25,594
20180101|2017-11-13 20:00,14,976,976,975,975,558
20180101|2017-11-13 20:30,14,975,975.75,975,975.75,415
20180101|2017-11-13 21:00,14,976,976,975.5,975.75,351
20180101|2017-11-13 21:30,14,975.5,975.75,975.5,975.5,98
20180101|2017-11-13 22:00,14,975.5,975.75,975.25,975.75,69
20180101|2017-11-13 22:30,14,975.75,976,975.75,975.75,22
20180101|2017-11-13 23:00,14,975.75,976,975.75,976,6
20180101|2017-11-13 23:30,14,976,976.75,975.75,976.75,364
20180101|2017-11-14 00:00,14,976.75,977,976.5,976.75,300
20180101|2017-11-14 00:30,14,977,977.25,976.5,976.75,281
20180101|2017-11-14 01:00,14,977,977,976.25,976.25,147
20180101|2017-11-14 01:30,14,976.5,976.5,976,976,69
20180101|2017-11-14 02:00,14,976,976,974.75,974.75,571
20180101|2017-11-14 02:30,14,974.75,975.5,974.5,975.25,311
20180101|2017-11-14 03:00,14,975.25,975.75,975,975.5,349
20180101|2017-11-14 03:30,14,975.5,976,975,976,335
20180101|2017-11-14 04:00,14,976,976.25,975.75,976,268
20180101|2017-11-14 04:30,14,975.75,976,975,975.25,369
20180101|2017-11-14 05:00,14,975.25,976,975.25,975.5,305
20180101|2017-11-14 05:30,14,975.5,976,975.25,975.5,266
20180101|2017-11-14 06:00,14,975.5,975.75,975.5,975.5,153
20180101|2017-11-14 06:30,14,975.5,975.75,975,975.25,314
20180101|2017-11-14 07:00,14,975.5,977,975.5,976.75,951
20180101|2017-11-14 07:30,14,976.75,977.25,976.5,977,570
20180101|2017-11-14 08:30,14,977.5,977.5,973,973,11966
20180101|2017-11-14 09:00,14,973.25,974.25,971.5,972,8684
20180101|2017-11-14 09:30,14,972,972.25,970.75,970.75,6302
20180101|2017-11-14 10:00,14,970.75,971.75,969.75,971.25,7695
20180101|2017-11-14 10:30,14,971.25,971.5,968.5,968.75,5850
20180101|2017-11-14 11:00,14,968.75,970.5,968.75,969.5,4581
20180101|2017-11-14 11:30,14,969.25,970,968,968.75,5685
20180101|2017-11-14 12:00,14,969,969.25,967.75,967.75,3947
20180101|2017-11-14 12:30,14,967.75,968.5,967,967.5,6571
20180101|2017-11-14 13:00,14,967.75,969.25,967,968.75,6095
20180101|2017-11-14 19:00,15,969,969.75,968.5,968.75,2877
20180101|2017-11-14 19:30,15,968.75,969,968.25,968.75,1980
20180101|2017-11-14 20:00,15,968.75,968.75,968.25,968.25,624
20180101|2017-11-14 20:30,15,968.5,968.75,968,968,725
20180101|2017-11-14 21:00,15,968,969.25,968,969.25,539
20180101|2017-11-14 21:30,15,969.25,969.75,968.5,969,600
20180101|2017-11-14 22:00,15,969,969.25,968.25,968.25,111
20180101|2017-11-14 22:30,15,968.25,968.5,968.25,968.25,48
20180101|2017-11-14 23:00,15,968.25,968.5,968,968.5,100
20180101|2017-11-14 23:30,15,968.5,971.5,968.5,971.25,1506
20180101|2017-11-15 00:00,15,971.25,972.5,971.25,972.5,1395
20180101|2017-11-15 00:30,15,972.5,973,971.75,971.75,965
20180101|2017-11-15 01:00,15,971.75,972.25,971,971.5,402
20180101|2017-11-15 01:30,15,971.5,971.75,971.25,971.5,156
20180101|2017-11-15 02:00,15,971.25,972.5,971.25,972.5,568
20180101|2017-11-15 02:30,15,972.5,972.75,971.25,971.5,223
20180101|2017-11-15 03:00,15,971.75,974.25,971.75,972.75,964
20180101|2017-11-15 03:30,15,972.75,973,972,972,180
20180101|2017-11-15 04:00,15,972.25,972.25,971.25,971.5,401
20180101|2017-11-15 04:30,15,971.5,973.75,971.5,972.5,729
20180101|2017-11-15 05:00,15,972.5,972.75,971.5,971.75,292
20180101|2017-11-15 05:30,15,972,972.5,971.5,972,384
20180101|2017-11-15 06:00,15,972,972.25,971.5,971.5,191
20180101|2017-11-15 06:30,15,971.5,972,971.25,971.25,468
20180101|2017-11-15 07:00,15,971.5,971.75,970.5,971.5,1455
20180101|2017-11-15 07:30,15,971.5,972,970.75,971.5,755
20180101|2017-11-15 08:30,15,971.5,973.5,970.5,972.5,12424
20180101|2017-11-15 09:00,15,972.5,972.75,971,972.25,3727
20180101|2017-11-15 09:30,15,972.25,974.5,971.5,973.75,5573
20180101|2017-11-15 10:00,15,973.5,974.25,973,974,3076
20180101|2017-11-15 10:30,15,974.25,975.5,973.75,974,5509
20180101|2017-11-15 11:00,15,974,974.75,972.75,974.5,4485
20180101|2017-11-15 11:30,15,974.5,975.75,973.75,975.5,4205
20180101|2017-11-15 12:00,15,975.25,978,974.75,977.25,6830
20180101|2017-11-15 12:30,15,977.25,977.5,975.75,976.25,4144
20180101|2017-11-15 13:00,15,976.25,977.75,975.75,976.25,6263
20180101|2017-11-15 19:00,16,976.5,978,976,977.25,1458
20180101|2017-11-15 19:30,16,977.25,977.75,976.75,977.25,607
20180101|2017-11-15 20:00,16,977.25,978,977,978,265
20180101|2017-11-15 20:30,16,977.75,978.25,977.25,978,300
20180101|2017-11-15 21:00,16,978,978,977,977.75,424
20180101|2017-11-15 21:30,16,977.5,977.5,976.5,976.5,221
20180101|2017-11-15 22:00,16,976.5,977.25,976.25,977,197
20180101|2017-11-15 22:30,16,976.75,977,976.25,976.5,120
20180101|2017-11-15 23:00,16,976.5,976.75,976.25,976.75,74
20180101|2017-11-15 23:30,16,976.75,977.75,976.5,977.5,1256
20180101|2017-11-16 00:00,16,977.75,978.25,977,978,419
20180101|2017-11-16 00:30,16,978,978,977.25,977.5,359
20180101|2017-11-16 01:00,16,977.75,977.75,977,977.5,181
20180101|2017-11-16 01:30,16,977.5,978,977.25,977.75,167
20180101|2017-11-16 02:00,16,977.5,977.75,976.5,977,286
20180101|2017-11-16 02:30,16,977,977.75,976.5,977,321
20180101|2017-11-16 03:00,16,976.75,977.25,976.25,977,242
20180101|2017-11-16 03:30,16,977,977.5,976,977.25,206
20180101|2017-11-16 04:00,16,977.5,977.5,976.5,976.5,116
20180101|2017-11-16 04:30,16,976.75,977,976.25,976.25,78
20180101|2017-11-16 05:00,16,976.25,976.5,975.5,975.5,167
20180101|2017-11-16 05:30,16,975.75,975.75,974.5,974.5,407
20180101|2017-11-16 06:00,16,974.5,975.75,974.5,975.5,303
20180101|2017-11-16 06:30,16,975.5,975.5,974.25,974.25,334
20180101|2017-11-16 07:00,16,974.25,977.25,974.25,976.5,1189
20180101|2017-11-16 07:30,16,976.5,977.25,976,976.25,592
20180101|2017-11-16 08:30,16,976.25,976.75,972,972.25,11311
20180101|2017-11-16 09:00,16,972.25,975.75,971.5,975.25,7176
20180101|2017-11-16 09:30,16,975.25,975.5,974,974.25,3872
20180101|2017-11-16 10:00,16,974,974.25,972,972.25,4628
20180101|2017-11-16 10:30,16,972.25,972.5,970.75,971.75,4779
20180101|2017-11-16 11:00,16,971.75,974.25,971.75,972,5161
20180101|2017-11-16 11:30,16,972,972.5,971.5,971.5,2941
20180101|2017-11-16 12:00,16,971.5,971.75,970.75,970.75,3118
20180101|2017-11-16 12:30,16,971,972,970.5,970.75,2942
20180101|2017-11-16 13:00,16,970.75,972.75,970.25,972.75,5532
20180101|2017-11-16 19:00,17,972.75,973,971.5,973,1115
20180101|2017-11-16 19:30,17,973,973.5,972.75,973.25,886
20180101|2017-11-16 20:00,17,973,973.25,973,973,197
20180101|2017-11-16 20:30,17,973.25,973.75,973.25,973.75,316
20180101|2017-11-16 21:00,17,973.5,975,973.5,974.75,717
20180101|2017-11-16 21:30,17,975,975.25,974.75,974.75,205
20180101|2017-11-16 22:00,17,974.75,974.75,974,974,87
20180101|2017-11-16 22:30,17,974.25,974.25,974.25,974.25,8
20180101|2017-11-16 23:00,17,974.25,974.5,974.25,974.5,82
20180101|2017-11-16 23:30,17,974.5,974.5,974,974.25,176
20180101|2017-11-17 00:00,17,974.5,975,974.25,975,320
20180101|2017-11-17 00:30,17,975,975.5,974.5,974.75,546
20180101|2017-11-17 01:00,17,974.75,975,974.25,974.25,104
20180101|2017-11-17 01:30,17,974.25,974.5,974.25,974.25,87
20180101|2017-11-17 02:00,17,974.25,974.75,974.25,974.25,183
20180101|2017-11-17 02:30,17,974.5,975,974.5,974.75,179
20180101|2017-11-17 03:00,17,974.5,975,974.5,974.75,200
20180101|2017-11-17 03:30,17,974.75,975.5,974.75,975.25,152
20180101|2017-11-17 04:00,17,975,975.25,974.75,975,108
20180101|2017-11-17 04:30,17,975,975.25,974.75,974.75,167
20180101|2017-11-17 05:00,17,974.75,975.25,974.5,974.5,124
20180101|2017-11-17 05:30,17,974.75,975.25,974.75,974.75,451
20180101|2017-11-17 06:00,17,975,975.25,974.25,975,601
20180101|2017-11-17 06:30,17,975.25,976.5,975,976.5,982
20180101|2017-11-17 07:00,17,976.5,977.5,975,975.5,1928
20180101|2017-11-17 07:30,17,975.5,976,975.5,976,426
20180101|2017-11-17 08:30,17,975.75,978.5,975.5,978,9976
20180101|2017-11-17 09:00,17,978,980,976.75,977.5,7830
20180101|2017-11-17 09:30,17,977.75,979,977.25,978.5,3784
20180101|2017-11-17 10:00,17,978.75,981,978.5,979.75,5915
20180101|2017-11-17 10:30,17,980,984.75,979.75,983,13048
20180101|2017-11-17 11:00,17,983,984.25,982.25,984.25,5860
20180101|2017-11-17 11:30,17,984,989.75,984,989.5,9905
20180101|2017-11-17 12:00,17,989.5,991.25,988.25,989.75,17515
20180101|2017-11-17 12:30,17,989.75,992,989.75,990,11070
20180101|2017-11-17 13:00,17,990,992,988.5,992,9566
20180101|2017-11-19 19:00,20,990,992,988.75,989.75,5265
20180101|2017-11-19 19:30,20,989.75,990.5,989.5,990,782
20180101|2017-11-19 20:00,20,990,991,989.75,989.75,487
20180101|2017-11-19 20:30,20,989.75,990.75,989.5,990.25,386
20180101|2017-11-19 21:00,20,990.25,991.75,990.25,990.75,761
20180101|2017-11-19 21:30,20,990.75,991.5,990.75,991.25,137
20180101|2017-11-19 22:00,20,991.25,991.5,991,991.25,110
20180101|2017-11-19 22:30,20,991.25,991.25,990.25,990.25,97
20180101|2017-11-19 23:00,20,990.25,991.25,990.25,990.75,134
20180101|2017-11-19 23:30,20,990.75,991.5,990.5,991,324
20180101|2017-11-20 00:00,20,991,991.5,990.5,991.25,335
20180101|2017-11-20 00:30,20,991.25,991.5,990.5,990.75,302
20180101|2017-11-20 01:00,20,990.75,990.75,989.5,989.75,373
20180101|2017-11-20 01:30,20,989.75,990,988.75,989.5,470
20180101|2017-11-20 02:00,20,989.75,990.25,989.5,989.5,420
20180101|2017-11-20 02:30,20,989.75,990.25,986.75,987.25,1459
20180101|2017-11-20 03:00,20,987.5,988.25,987.25,987.5,417
20180101|2017-11-20 03:30,20,987.25,987.75,986.75,987,712
20180101|2017-11-20 04:00,20,986.75,987.5,986.25,986.5,660
20180101|2017-11-20 04:30,20,986.5,986.5,983,983.75,2570
20180101|2017-11-20 05:00,20,983.75,984.5,983.75,984.5,443
20180101|2017-11-20 05:30,20,984.5,985.5,984.5,985,814
20180101|2017-11-20 06:00,20,985,986.75,985,986.5,923
20180101|2017-11-20 06:30,20,986.75,987.5,985.75,986.5,1082
20180101|2017-11-20 07:00,20,986.5,988.75,986.5,987.25,1581
20180101|2017-11-20 07:30,20,987.25,988,986.75,987.25,763
20180101|2017-11-20 08:30,20,986.75,987,983.25,985.25,13332
20180101|2017-11-20 09:00,20,985.25,986.75,983.25,985.25,6598
20180101|2017-11-20 09:30,20,985.25,987.75,983.75,987.5,6326
20180101|2017-11-20 10:00,20,987.5,989,986.75,987.25,5751
20180101|2017-11-20 10:30,20,987.25,988.75,986.5,987.75,3939
20180101|2017-11-20 11:00,20,987.75,988.75,987,987,2052
20180101|2017-11-20 11:30,20,987,988,986.75,987.25,2755
20180101|2017-11-20 12:00,20,987.25,988.5,986.5,988,2355
20180101|2017-11-20 12:30,20,987.75,989.25,987,988,3573
20180101|2017-11-20 13:00,20,988.25,990.5,987.5,990.25,7484
20180101|2017-11-20 19:00,21,990,990,988,988.75,1634
20180101|2017-11-20 19:30,21,988.75,989.75,988.25,989,383
20180101|2017-11-20 20:00,21,989,989.25,988,988.25,140
20180101|2017-11-20 20:30,21,988.5,989,988.25,988.75,243
20180101|2017-11-20 21:00,21,988.5,989.25,988,989,300
20180101|2017-11-20 21:30,21,989,989,988.5,989,66
20180101|2017-11-20 22:00,21,988.75,989,988.75,989,57
20180101|2017-11-20 22:30,21,989,989,988.75,989,16
20180101|2017-11-20 23:00,21,989,989,988.5,988.75,24
20180101|2017-11-20 23:30,21,988.75,991,988.75,991,1265
20180101|2017-11-21 00:00,21,990.75,991.25,990.5,990.5,356
20180101|2017-11-21 00:30,21,990.5,991,989,989.25,374
20180101|2017-11-21 01:00,21,989.25,990.25,989,989.25,162
20180101|2017-11-21 01:30,21,989.25,990.5,989.25,990.5,343
20180101|2017-11-21 02:00,21,990.75,990.75,989.75,990,204
20180101|2017-11-21 02:30,21,990.25,990.5,988.5,988.75,437
20180101|2017-11-21 03:00,21,989,990,989,989.25,140
20180101|2017-11-21 03:30,21,989.25,989.75,987.5,987.75,967
20180101|2017-11-21 04:00,21,988,988.75,986.75,988.5,745
20180101|2017-11-21 04:30,21,988.5,988.5,987.5,987.75,267
20180101|2017-11-21 05:00,21,987.75,988.25,987.5,988,234
20180101|2017-11-21 05:30,21,988,988.75,988,988.5,324
20180101|2017-11-21 06:00,21,988.5,988.75,988,988.5,237
20180101|2017-11-21 06:30,21,988.5,988.5,987.5,987.75,347
20180101|2017-11-21 07:00,21,987.75,990,987.75,989.5,1387
20180101|2017-11-21 07:30,21,989.25,989.5,987.75,988,611
20180101|2017-11-21 08:30,21,988,991,987.5,988.5,9179
20180101|2017-11-21 09:00,21,988.5,989.5,987.5,987.75,3843
20180101|2017-11-21 09:30,21,987.5,989.25,987.5,987.75,4271
20180101|2017-11-21 10:00,21,988,989.25,986.25,988.25,5024
20180101|2017-11-21 10:30,21,988,989.25,987.75,988.5,1969
20180101|2017-11-21 11:00,21,988.75,990.75,988.5,990.25,3936
20180101|2017-11-21 11:30,21,990.25,991.25,989.5,989.5,3438
20180101|2017-11-21 12:00,21,989.75,990.5,988.75,989.25,3218
20180101|2017-11-21 12:30,21,989.5,990.5,988.5,988.75,4181
20180101|2017-11-21 13:00,21,988.75,989.5,988.25,988.5,3712
20180101|2017-11-21 19:00,22,988.5,989.25,987.5,989,1749
20180101|2017-11-21 19:30,22,989,989.25,987.75,988,417
20180101|2017-11-21 20:00,22,988,988.25,987.5,987.75,102
20180101|2017-11-21 20:30,22,988,988.5,987.5,988,234
20180101|2017-11-21 21:00,22,988,988.75,988,988.25,132
20180101|2017-11-21 21:30,22,988.25,988.5,988,988,44
20180101|2017-11-21 22:00,22,988,988.25,988,988,34
20180101|2017-11-21 22:30,22,988.25,988.5,988.25,988.5,28
20180101|2017-11-21 23:00,22,988.5,988.75,988.5,988.75,31
20180101|2017-11-21 23:30,22,988.5,990.25,988.5,990.25,550
20180101|2017-11-22 00:00,22,990,990.5,989.5,989.75,448
20180101|2017-11-22 00:30,22,989.5,990,989,990,405
20180101|2017-11-22 01:00,22,990,991.75,989.75,991,749
20180101|2017-11-22 01:30,22,991,992.5,991,992.25,672
20180101|2017-11-22 02:00,22,992.5,992.5,991.5,991.5,336
20180101|2017-11-22 02:30,22,991.75,992.5,991.5,992.5,186
20180101|2017-11-22 03:00,22,992.5,992.75,992.25,992.5,177
20180101|2017-11-22 03:30,22,992.75,992.75,991.75,992.75,390
20180101|2017-11-22 04:00,22,992.5,993.5,992.5,993,859
20180101|2017-11-22 04:30,22,993,993.25,992.75,993,275
20180101|2017-11-22 05:00,22,992.75,994.5,992.75,993.75,1247
20180101|2017-11-22 05:30,22,993.75,994.5,993.25,993.75,463
20180101|2017-11-22 06:00,22,993.5,993.75,992.75,992.75,317
20180101|2017-11-22 06:30,22,992.75,994.5,992.75,994,1112
20180101|2017-11-22 07:00,22,994,995,992.75,995,2330
20180101|2017-11-22 07:30,22,994.75,995,993.75,994.25,843
20180101|2017-11-22 08:30,22,994,998,993.75,996.5,17684
20180101|2017-11-22 09:00,22,996.5,997.5,996.25,997,6803
20180101|2017-11-22 09:30,22,997.25,999,997,997.25,9430
20180101|2017-11-22 10:00,22,997.5,999,997.25,998.25,7958
20180101|2017-11-22 10:30,22,998.5,999.5,998,998.25,5921
20180101|2017-11-22 11:00,22,998.25,999.25,996.5,998.5,6467
20180101|2017-11-22 11:30,22,998.5,998.5,996.25,996.5,4625
20180101|2017-11-22 12:00,22,996.5,997.25,996,996.75,4175
20180101|2017-11-22 12:30,22,997,997.5,996.5,997.25,3238
20180101|2017-11-22 13:00,22,997.25,998,996,997,8155
20180101|2017-11-24 08:30,24,995,997.5,994.25,997,12571
20180101|2017-11-24 09:00,24,996.75,998,996,998,3855
20180101|2017-11-24 09:30,24,998,999,997.25,998.5,4519
20180101|2017-11-24 10:00,24,998.5,999.75,997.5,998.5,5430
20180101|2017-11-24 10:30,24,998.5,998.5,994,994.25,6695
20180101|2017-11-24 11:00,24,994.25,995.5,991.5,992,5533
20180101|2017-11-24 11:30,24,992,994,991,993.25,5290
20180101|2017-11-24 12:00,24,993.25,993.5,992.25,992.5,1022
20180101|2017-11-26 19:00,27,993.75,997.25,993.75,994.5,3712
20180101|2017-11-26 19:30,27,994.5,994.5,992.75,994,1065
20180101|2017-11-26 20:00,27,994,994,992.5,992.75,514
20180101|2017-11-26 20:30,27,992.5,995.5,992.5,994.75,1413
20180101|2017-11-26 21:00,27,994.75,995.5,994.25,994.25,815
20180101|2017-11-26 21:30,27,994.5,995,994.25,994.25,118
20180101|2017-11-26 22:00,27,994.25,994.75,993.75,993.75,190
20180101|2017-11-26 22:30,27,993.5,996,993.5,995.5,299
20180101|2017-11-26 23:00,27,995.5,995.75,995.5,995.75,30
20180101|2017-11-26 23:30,27,995.75,995.75,993.5,993.5,493
20180101|2017-11-27 00:00,27,993.5,994.5,993.5,994,310
20180101|2017-11-27 00:30,27,993.75,993.75,992.5,992.5,451
20180101|2017-11-27 01:00,27,992.75,992.75,991.5,992,506
20180101|2017-11-27 01:30,27,992,992,991,991,437
20180101|2017-11-27 02:00,27,991.25,992.25,990.5,992.25,620
20180101|2017-11-27 02:30,27,992.25,992.25,991.25,992.25,381
20180101|2017-11-27 03:00,27,992.25,992.75,991.75,992.25,229
20180101|2017-11-27 03:30,27,992.25,993.25,992.25,992.5,341
20180101|2017-11-27 04:00,27,992.5,992.5,991.5,992.5,230
20180101|2017-11-27 04:30,27,992.5,993,991.75,992.5,628
20180101|2017-11-27 05:00,27,992.75,992.75,992,992.25,306
20180101|2017-11-27 05:30,27,992.25,993.25,992,993,251
20180101|2017-11-27 06:00,27,993.25,994.75,993,993.75,869
20180101|2017-11-27 06:30,27,993.75,994.5,993.75,994.25,672
20180101|2017-11-27 07:00,27,994.5,994.75,993.75,994.5,851
20180101|2017-11-27 07:30,27,994.5,994.75,993.25,993.5,595
20180101|2017-11-27 08:30,27,993.25,995.25,991.25,994,9969
20180101|2017-11-27 09:00,27,994.25,997.5,993.25,997.25,8777
20180101|2017-11-27 09:30,27,997.25,1001.5,997,1000,18264
20180101|2017-11-27 10:00,27,1000,1000.25,995,995.75,9710
20180101|2017-11-27 10:30,27,995.5,996.25,993.75,995.5,8019
20180101|2017-11-27 11:00,27,995.5,995.75,993,994.5,5274
20180101|2017-11-27 11:30,27,994.5,995.75,993.75,995.5,2879
20180101|2017-11-27 12:00,27,995.5,996,994,995,2454
20180101|2017-11-27 12:30,27,995,995.75,994,994.5,2436
20180101|2017-11-27 13:00,27,994.5,997,994,996.5,7824
20180101|2017-11-27 19:00,28,996,996,993.75,995.25,2140
20180101|2017-11-27 19:30,28,995.5,995.75,994,995,740
20180101|2017-11-27 20:00,28,995,995.75,992.75,993,920
20180101|2017-11-27 20:30,28,993.25,994,992.25,993,980
20180101|2017-11-27 21:00,28,993,994,992.75,993.5,1478
20180101|2017-11-27 21:30,28,993.25,993.5,992.75,993,391
20180101|2017-11-27 22:00,28,993,993.75,992.5,992.75,605
20180101|2017-11-27 22:30,28,993,993.75,992.75,993.5,331
20180101|2017-11-27 23:00,28,993.5,994,993,993.5,380
20180101|2017-11-27 23:30,28,993.5,993.75,992.25,993.25,1074
20180101|2017-11-28 00:00,28,993.25,993.25,992.25,992.25,523
20180101|2017-11-28 00:30,28,992.25,992.5,991.25,991.25,341
20180101|2017-11-28 01:00,28,991.25,992,991,991.25,979
20180101|2017-11-28 01:30,28,991.25,993.25,991.25,992.75,869
20180101|2017-11-28 02:00,28,992.75,993.5,992.75,993,1136
20180101|2017-11-28 02:30,28,993.25,993.5,992.5,992.75,1032
20180101|2017-11-28 03:00,28,992.75,993,992.25,992.5,190
20180101|2017-11-28 03:30,28,992.5,992.75,992,992.75,156
20180101|2017-11-28 04:00,28,992.75,992.75,992,992.25,160
20180101|2017-11-28 04:30,28,992.25,993,992,992.75,287
20180101|2017-11-28 05:00,28,992.75,993,992.25,992.5,246
20180101|2017-11-28 05:30,28,992.5,993,991.75,992,344
20180101|2017-11-28 06:00,28,992,992,990.5,990.5,847
20180101|2017-11-28 06:30,28,990.5,991.5,990.5,991.25,614
20180101|2017-11-28 07:00,28,991.25,992.25,991.25,991.75,889
20180101|2017-11-28 07:30,28,992,992.25,990.75,991.25,646
20180101|2017-11-28 08:30,28,990.75,991,989,990.5,12642
20180101|2017-11-28 09:00,28,990.5,992.25,989,991.5,5354
20180101|2017-11-28 09:30,28,991.5,992,988.5,988.5,6242
20180101|2017-11-28 10:00,28,988.5,989.75,987.5,989.75,4697
20180101|2017-11-28 10:30,28,989.5,991.25,989.25,989.5,3729
20180101|2017-11-28 11:00,28,989.5,990.25,988.75,990.25,2790
20180101|2017-11-28 11:30,28,990,990.25,989,990,2379
20180101|2017-11-28 12:00,28,989.75,990.25,989.25,990.25,2171
20180101|2017-11-28 12:30,28,990.25,994.25,990,993.5,6036
20180101|2017-11-28 13:00,28,993.5,994,992.25,993.75,6343
20180101|2017-11-28 19:00,29,993.25,993.5,992,992.75,1469
20180101|2017-11-28 19:30,29,992.75,993.25,991.75,992,918
20180101|2017-11-28 20:00,29,992,992.25,991,991.25,793
20180101|2017-11-28 20:30,29,991.5,991.75,991,991.5,974
20180101|2017-11-28 21:00,29,991.25,991.75,991,991,1177
20180101|2017-11-28 21:30,29,991,991.75,990.75,991.75,635
20180101|2017-11-28 22:00,29,991.75,992,991.25,991.5,481
20180101|2017-11-28 22:30,29,991.25,991.5,991,991.25,269
20180101|2017-11-28 23:00,29,991.5,991.5,991.25,991.25,163
20180101|2017-11-28 23:30,29,991.25,991.5,990.75,991,261
20180101|2017-11-29 00:00,29,991,991.25,990.75,990.75,67
20180101|2017-11-29 00:30,29,991,991,989.75,990,338
20180101|2017-11-29 01:00,29,990,990.5,989.5,990.25,218
20180101|2017-11-29 01:30,29,990.25,990.5,990,990.5,146
20180101|2017-11-29 02:00,29,990.5,991,989.75,989.75,159
20180101|2017-11-29 02:30,29,989.75,990,989.5,990,426
20180101|2017-11-29 03:00,29,990,990.25,989.5,989.75,258
20180101|2017-11-29 03:30,29,989.75,992,989.75,990.75,641
20180101|2017-11-29 04:00,29,990.75,991.25,990.25,990.75,236
20180101|2017-11-29 04:30,29,990.5,990.5,989.5,989.5,373
20180101|2017-11-29 05:00,29,989.5,990.25,989.25,989.5,391
20180101|2017-11-29 05:30,29,989.5,990.5,989.25,989.75,412
20180101|2017-11-29 06:00,29,989.75,990.5,989.5,990.5,229
20180101|2017-11-29 06:30,29,990.75,991,989.75,989.75,928
20180101|2017-11-29 07:00,29,990,991.5,989.75,991,855
20180101|2017-11-29 07:30,29,991,991.75,990.5,991.5,757
20180101|2017-11-29 08:30,29,991,996.25,990.75,996,14631
20180101|2017-11-29 09:00,29,996,996.5,994.75,995.25,3254
20180101|2017-11-29 09:30,29,995,995.75,993,994.25,5642
20180101|2017-11-29 10:00,29,994.25,995.5,992.5,992.75,3460
20180101|2017-11-29 10:30,29,992.75,993.75,992.25,993.75,4210
20180101|2017-11-29 11:00,29,994,994.25,993,994,2216
20180101|2017-11-29 11:30,29,994,995,993.5,994,4712
20180101|2017-11-29 12:00,29,993.75,994.75,993.25,994.25,3250
20180101|2017-11-29 12:30,29,994.25,994.5,993,993.25,2364
20180101|2017-11-29 13:00,29,993.25,993.5,991.75,993,4687
20180101|2017-11-29 19:00,30,992.75,993,991.5,992,1810
20180101|2017-11-29 19:30,30,992,992,991,991.75,1295
20180101|2017-11-29 20:00,30,991.5,992.5,991.5,992,646
20180101|2017-11-29 20:30,30,992.25,992.75,992,992.25,204
20180101|2017-11-29 21:00,30,992.5,992.75,992,992,260
20180101|2017-11-29 21:30,30,992,992.5,992,992.25,155
20180101|2017-11-29 22:00,30,992,992.5,992,992.25,85
20180101|2017-11-29 22:30,30,992,992.5,992,992.5,22
20180101|2017-11-29 23:00,30,992.25,992.5,992.25,992.5,149
20180101|2017-11-29 23:30,30,992.5,992.5,991.75,992,137
20180101|2017-11-30 00:00,30,991.75,992,991,991.25,116
20180101|2017-11-30 00:30,30,991,991.25,990.25,990.75,545
20180101|2017-11-30 01:00,30,990.75,991,990.25,990.5,212
20180101|2017-11-30 01:30,30,990.25,990.5,990.25,990.5,241
20180101|2017-11-30 02:00,30,990.75,991.5,990.25,991,242
20180101|2017-11-30 02:30,30,991,991,990.25,990.5,260
20180101|2017-11-30 03:00,30,990.5,991,990,990.75,455
20180101|2017-11-30 03:30,30,990.75,991.25,990.25,990.25,172
20180101|2017-11-30 04:00,30,990,991.75,990,991.25,222
20180101|2017-11-30 04:30,30,991.25,991.75,991,991,208
20180101|2017-11-30 05:00,30,991,992.25,991,991.5,299
20180101|2017-11-30 05:30,30,991.5,991.5,990.75,991,269
20180101|2017-11-30 06:00,30,990.75,991.25,990,990,303
20180101|2017-11-30 06:30,30,990.25,990.5,990,990,382
20180101|2017-11-30 07:00,30,990,990.25,987.5,987.5,2355
20180101|2017-11-30 07:30,30,987.5,988,986.5,987.25,1809
20180101|2017-11-30 08:30,30,987.5,990,987,989.25,12341
20180101|2017-11-30 09:00,30,989.5,989.5,987.5,988,5565
20180101|2017-11-30 09:30,30,988,990.75,987.5,989.25,6020
20180101|2017-11-30 10:00,30,989.5,992.25,988.25,989.5,7892
20180101|2017-11-30 10:30,30,989.25,990,987,987.25,5656
20180101|2017-11-30 11:00,30,987.25,987.5,985.5,986,9665
20180101|2017-11-30 11:30,30,985.75,987.25,985,985.25,5097
20180101|2017-11-30 12:00,30,985.25,986.5,985,985.75,4192
20180101|2017-11-30 12:30,30,985.75,987,985.25,985.75,3723
20180101|2017-11-30 13:00,30,985.75,986.75,985,986,7165
20180101|2017-11-30 19:00,1,985.75,987.25,985.5,986.75,1334
20180101|2017-11-30 19:30,1,986.5,986.75,986,986.25,121
20180101|2017-11-30 20:00,1,986.25,986.25,986,986,57
20180101|2017-11-30 20:30,1,986,987.25,985.75,987.25,178
20180101|2017-11-30 21:00,1,987.25,988.25,986.75,988,356
20180101|2017-11-30 21:30,1,988,988.5,987.75,988.25,248
20180101|2017-11-30 22:00,1,988.25,988.25,988,988.25,25
20180101|2017-11-30 22:30,1,988,988.25,987.75,988.25,81
20180101|2017-11-30 23:00,1,988.25,988.25,987.75,987.75,211
20180101|2017-11-30 23:30,1,987.75,988,987.5,987.5,78
20180101|2017-12-01 00:00,1,987.75,988.25,987,987,201
20180101|2017-12-01 00:30,1,987,987.75,987,987.25,122
20180101|2017-12-01 01:00,1,987.25,987.5,986.75,987.5,96
20180101|2017-12-01 01:30,1,987.5,987.5,987,987.25,60
20180101|2017-12-01 02:00,1,987.5,987.75,987,987,133
20180101|2017-12-01 02:30,1,987,988.25,986.5,986.5,193
20180101|2017-12-01 03:00,1,986.5,987.25,986,986.75,314
20180101|2017-12-01 03:30,1,987,988,987,987.5,246
20180101|2017-12-01 04:00,1,987.5,989.5,987.5,989,723
20180101|2017-12-01 04:30,1,988.75,991,988.5,990.75,1509
20180101|2017-12-01 05:00,1,991,991,989.5,989.5,620
20180101|2017-12-01 05:30,1,989.75,990,988.5,988.75,330
20180101|2017-12-01 06:00,1,989,989,988,988.25,325
20180101|2017-12-01 06:30,1,988.5,988.75,987.25,987.25,691
20180101|2017-12-01 07:00,1,987.5,989.5,987.5,988.5,1038
20180101|2017-12-01 07:30,1,988.5,989.5,988.25,988.75,621
20180101|2017-12-01 08:30,1,989.25,995.25,988.5,994.25,23359
20180101|2017-12-01 09:00,1,994.5,995.75,992.5,993.75,7873
20180101|2017-12-01 09:30,1,993.75,995.25,993,994.75,4115
20180101|2017-12-01 10:00,1,995,995.5,993,994,5257
20180101|2017-12-01 10:30,1,993.75,995,993.25,994.75,3406
20180101|2017-12-01 11:00,1,994.5,994.75,992,992.75,4630
20180101|2017-12-01 11:30,1,993,994.75,992.5,993.75,3377
20180101|2017-12-01 12:00,1,994,994.5,993.25,993.5,2069
20180101|2017-12-01 12:30,1,993.5,994.25,993,993.75,2413
20180101|2017-12-01 13:00,1,993.75,994.75,993.25,994,5511
20180101|2017-12-03 19:00,4,998.25,1003.75,997.75,1001.25,12540
20180101|2017-12-03 19:30,4,1001.5,1003.25,1001,1002.5,1694
20180101|2017-12-03 20:00,4,1002.75,1003.5,1002.5,1003.25,1140
20180101|2017-12-03 20:30,4,1003.25,1003.75,1002.75,1003.75,871
20180101|2017-12-03 21:00,4,1003.75,1004.25,1003.5,1003.75,1037
20180101|2017-12-03 21:30,4,1004,1004.5,1003.75,1004.5,216
20180101|2017-12-03 22:00,4,1004.25,1004.5,1004,1004.5,227
20180101|2017-12-03 22:30,4,1004.5,1004.5,1003.75,1004,414
20180101|2017-12-03 23:00,4,1004,1004.5,1003.75,1004.25,268
20180101|2017-12-03 23:30,4,1004.25,1004.75,1004,1004.5,216
20180101|2017-12-04 00:00,4,1004.75,1005.25,1004.75,1005,727
20180101|2017-12-04 00:30,4,1005.25,1005.25,1004.25,1004.75,407
20180101|2017-12-04 01:00,4,1004.75,1005,1003.75,1005,482
20180101|2017-12-04 01:30,4,1005,1005.25,1004.25,1005.25,356
20180101|2017-12-04 02:00,4,1005.25,1005.25,1004.75,1004.75,201
20180101|2017-12-04 02:30,4,1004.75,1006.25,1004.75,1005.75,1575
20180101|2017-12-04 03:00,4,1005.5,1006.25,1005.5,1006.25,1211
20180101|2017-12-04 03:30,4,1006.25,1007,1005.75,1007,1017
20180101|2017-12-04 04:00,4,1007,1008.5,1006.5,1008.25,2045
20180101|2017-12-04 04:30,4,1008,1008,1006,1007,1333
20180101|2017-12-04 05:00,4,1007,1007.25,1005,1005.25,1275
20180101|2017-12-04 05:30,4,1005.5,1005.5,1003,1004.25,2375
20180101|2017-12-04 06:00,4,1004,1004.25,1002.5,1003.75,1467
20180101|2017-12-04 06:30,4,1003.75,1004.75,1003.75,1004.5,1155
20180101|2017-12-04 07:00,4,1004.5,1005.5,1004,1004.75,1970
20180101|2017-12-04 07:30,4,1004.5,1005.25,1004.5,1004.75,716
20180101|2017-12-04 08:30,4,1004.5,1007.75,1001.25,1002.25,20290
20180101|2017-12-04 09:00,4,1002,1002.75,1000.25,1001.5,8427
20180101|2017-12-04 09:30,4,1001.5,1003.5,1001,1003.25,5506
20180101|2017-12-04 10:00,4,1003.25,1005,1002.75,1003.75,9003
20180101|2017-12-04 10:30,4,1003.75,1004.75,1002.25,1002.75,6741
20180101|2017-12-04 11:00,4,1002.75,1002.75,1000.5,1000.75,4150
20180101|2017-12-04 11:30,4,1000.75,1001,996.75,999.75,12440
20180101|2017-12-04 12:00,4,1000,1001,999.25,1000.25,3696
20180101|2017-12-04 12:30,4,1000.5,1001.5,999.75,1000.25,4155
20180101|2017-12-04 13:00,4,1000.5,1000.75,998,998.5,5653
20180101|2017-12-04 19:00,5,998.5,1000.75,998.25,999.75,2189
20180101|2017-12-04 19:30,5,1000,1000.5,999.5,1000.25,453
20180101|2017-12-04 20:00,5,1000.25,1001,1000.25,1000.75,393
20180101|2017-12-04 20:30,5,1000.75,1001.5,1000,1000,379
20180101|2017-12-04 21:00,5,1000,1000.75,999.75,1000,146
20180101|2017-12-04 21:30,5,1000,1000.75,999.75,999.75,195
20180101|2017-12-04 22:00,5,1000,1000,999.75,1000,24
20180101|2017-12-04 22:30,5,1000,1000.5,1000,1000.5,54
20180101|2017-12-04 23:00,5,1000.5,1000.5,1000.25,1000.25,8
20180101|2017-12-04 23:30,5,1000.25,1000.25,998.25,998.25,199
20180101|2017-12-05 00:00,5,998,998.5,998,998.25,298
20180101|2017-12-05 00:30,5,998.25,998.5,998,998,271
20180101|2017-12-05 01:00,5,998.25,998.75,998,998.25,91
20180101|2017-12-05 01:30,5,998.25,998.25,997.5,998.25,238
20180101|2017-12-05 02:00,5,998,998.75,997.5,998,354
20180101|2017-12-05 02:30,5,998.25,998.75,997.75,998.75,244
20180101|2017-12-05 03:00,5,998.75,999.75,998.25,999.75,173
20180101|2017-12-05 03:30,5,999.75,999.75,998.75,998.75,341
20180101|2017-12-05 04:00,5,999,999,998,998.25,288
20180101|2017-12-05 04:30,5,998.25,998.75,997.75,998,369
20180101|2017-12-05 05:00,5,998.25,999.75,998,998.75,689
20180101|2017-12-05 05:30,5,998.75,1001.5,998.25,1001.25,903
20180101|2017-12-05 06:00,5,1001.25,1002.25,1000.25,1001,1014
20180101|2017-12-05 06:30,5,1000.75,1002.75,1000.5,1002,952
20180101|2017-12-05 07:00,5,1002.25,1004.75,1002,1004.5,2463
20180101|2017-12-05 07:30,5,1004.5,1005.5,1004.5,1004.75,2252
20180101|2017-12-05 08:30,5,1004.75,1015,1004.25,1014,33218
20180101|2017-12-05 09:00,5,1013.75,1014.25,1010.5,1011.25,15551
20180101|2017-12-05 09:30,5,1011.25,1013,1010.5,1011.5,9115
20180101|2017-12-05 10:00,5,1011.75,1013,1011.5,1011.5,6018
20180101|2017-12-05 10:30,5,1011.5,1011.75,1008.5,1009.25,8764
20180101|2017-12-05 11:00,5,1009.75,1011,1008.25,1009.25,6303
20180101|2017-12-05 11:30,5,1009.25,1011,1009.25,1010.25,4843
20180101|2017-12-05 12:00,5,1010.5,1012,1010.25,1011.75,7428
20180101|2017-12-05 12:30,5,1012,1013,1009,1010.25,9736
20180101|2017-12-05 13:00,5,1010.25,1010.75,1008,1008.5,7286
20180101|2017-12-05 19:00,6,1008,1010.25,1007,1010,3051
20180101|2017-12-05 19:30,6,1010,1011.75,1010,1011.25,1315
20180101|2017-12-05 20:00,6,1011.25,1012,1011,1012,321
20180101|2017-12-05 20:30,6,1011.75,1012,1011,1011.5,556
20180101|2017-12-05 21:00,6,1011.25,1011.75,1011,1011.5,439
20180101|2017-12-05 21:30,6,1011.75,1012.75,1011.75,1012.5,398
20180101|2017-12-05 22:00,6,1012.5,1012.75,1012,1012.5,150
20180101|2017-12-05 22:30,6,1012.5,1012.75,1012.5,1012.5,87
20180101|2017-12-05 23:00,6,1012.5,1012.75,1011,1011.5,1444
20180101|2017-12-05 23:30,6,1011.5,1012,1010.5,1010.75,655
20180101|2017-12-06 00:00,6,1010.75,1012,1010.25,1012,696
20180101|2017-12-06 00:30,6,1011.75,1012.5,1011.5,1012,436
20180101|2017-12-06 01:00,6,1011.75,1012,1011,1011.5,109
20180101|2017-12-06 01:30,6,1011.5,1012.5,1010.75,1012.25,313
20180101|2017-12-06 02:00,6,1012.25,1013,1011.5,1012.25,420
20180101|2017-12-06 02:30,6,1012.25,1014,1012.25,1012.75,573
20180101|2017-12-06 03:00,6,1012.75,1013.25,1011.75,1011.75,405
20180101|2017-12-06 03:30,6,1011.75,1012.75,1011.5,1012.5,205
20180101|2017-12-06 04:00,6,1012.5,1013.75,1012.25,1013.5,303
20180101|2017-12-06 04:30,6,1013.5,1014.25,1013.25,1013.25,710
20180101|2017-12-06 05:00,6,1013.25,1014,1013,1013.25,697
20180101|2017-12-06 05:30,6,1013.25,1013.25,1012.25,1012.25,1113
20180101|2017-12-06 06:00,6,1012.25,1012.75,1011.25,1012,795
20180101|2017-12-06 06:30,6,1011.75,1013,1010.5,1012.5,1806
20180101|2017-12-06 07:00,6,1012.75,1012.75,1011.25,1011.25,780
20180101|2017-12-06 07:30,6,1011.25,1012.75,1011.25,1012,728
20180101|2017-12-06 08:30,6,1011.5,1012.5,1007.25,1010.5,18130
20180101|2017-12-06 09:00,6,1010.25,1010.25,1004.75,1005,14456
20180101|2017-12-06 09:30,6,1005,1005.75,995,999.75,28628
20180101|2017-12-06 10:00,6,1000,1000.25,996.5,996.75,7987
20180101|2017-12-06 10:30,6,996.5,997.75,995.25,997.75,9023
20180101|2017-12-06 11:00,6,998,1003.5,997.75,1001.75,9522
20180101|2017-12-06 11:30,6,1001.5,1002,999,999.25,3622
20180101|2017-12-06 12:00,6,999.25,1000.25,998.5,999.75,3538
20180101|2017-12-06 12:30,6,999.5,1000.5,997,999,5527
20180101|2017-12-06 13:00,6,999,1003.75,998.5,1003.25,5716
20180101|2017-12-06 19:00,7,1003.5,1004.75,1000.25,1002.25,3040
20180101|2017-12-06 19:30,7,1002,1002.5,1001,1001.25,780
20180101|2017-12-06 20:00,7,1001.5,1003.5,1001.5,1003.5,342
20180101|2017-12-06 20:30,7,1003.25,1004,1002.5,1003.75,399
20180101|2017-12-06 21:00,7,1003.75,1004.5,1003.75,1004.5,204
20180101|2017-12-06 21:30,7,1004.5,1006.25,1004.25,1006,585
20180101|2017-12-06 22:00,7,1006.25,1006.5,1005.5,1005.5,118
20180101|2017-12-06 22:30,7,1005.5,1005.75,1005,1005,115
20180101|2017-12-06 23:00,7,1005.25,1005.25,1004.75,1004.75,38
20180101|2017-12-06 23:30,7,1004.75,1004.75,1003,1003,363
20180101|2017-12-07 00:00,7,1003,1003.5,1000.5,1000.5,649
20180101|2017-12-07 00:30,7,1000.75,1000.75,998.75,1000,921
20180101|2017-12-07 01:00,7,1000.25,1000.25,999.75,1000,413
20180101|2017-12-07 01:30,7,999.75,1000,998,999.5,269
20180101|2017-12-07 02:00,7,999.75,1000.5,999.25,1000.25,326
20180101|2017-12-07 02:30,7,1000,1000,999,999.5,188
20180101|2017-12-07 03:00,7,999.25,999.5,998.25,999.25,334
20180101|2017-12-07 03:30,7,999.25,999.5,998.5,998.75,529
20180101|2017-12-07 04:00,7,998.5,998.75,997.5,997.75,581
20180101|2017-12-07 04:30,7,997.75,997.75,996.5,997.5,935
20180101|2017-12-07 05:00,7,997.25,997.75,996,996.5,1027
20180101|2017-12-07 05:30,7,996.25,996.5,995.25,995.5,852
20180101|2017-12-07 06:00,7,995.25,996,995,995.75,1446
20180101|2017-12-07 06:30,7,995.5,995.75,994,994.25,3202
20180101|2017-12-07 07:00,7,994.25,995.5,994,995.25,1406
20180101|2017-12-07 07:30,7,995.25,996,994.25,994.75,1188
20180101|2017-12-07 08:30,7,994.5,994.75,990.75,992.5,19202
20180101|2017-12-07 09:00,7,992.5,995,991,994.25,7946
20180101|2017-12-07 09:30,7,994.25,994.5,992,992.5,5102
20180101|2017-12-07 10:00,7,992.5,993.5,990.75,991.5,6452
20180101|2017-12-07 10:30,7,991.5,991.75,988.25,990.5,13812
20180101|2017-12-07 11:00,7,990.25,995,990.25,993,9335
20180101|2017-12-07 11:30,7,993.25,995,993,994.25,4514
20180101|2017-12-07 12:00,7,994.5,994.5,992.5,993,1802
20180101|2017-12-07 12:30,7,993.25,993.5,991.25,992,3628
20180101|2017-12-07 13:00,7,992,993.75,991.25,992,5029
20180101|2017-12-07 19:00,8,991.75,992.75,991,991.5,1557
20180101|2017-12-07 19:30,8,991.5,992,991.5,992,567
20180101|2017-12-07 20:00,8,992,993.5,992,993.5,371
20180101|2017-12-07 20:30,8,993.25,993.25,991.5,992.25,492
20180101|2017-12-07 21:00,8,992.25,992.5,992,992.25,265
20180101|2017-12-07 21:30,8,992,992.75,992,992.75,66
20180101|2017-12-07 22:00,8,992.5,992.75,991.5,991.75,196
20180101|2017-12-07 22:30,8,992,992,991.5,991.5,30
20180101|2017-12-07 23:00,8,991.5,992.75,991.5,992.5,128
20180101|2017-12-07 23:30,8,992.5,993,992.25,993,268
20180101|2017-12-08 00:00,8,993,993,992.25,993,175
20180101|2017-12-08 00:30,8,993,994.5,992.75,994,626
20180101|2017-12-08 01:00,8,994,994.75,993.75,994.5,187
20180101|2017-12-08 01:30,8,994.5,994.5,993.5,994,230
20180101|2017-12-08 02:00,8,994,994.25,993.25,993.25,114
20180101|2017-12-08 02:30,8,993.25,994.25,992.75,993,274
20180101|2017-12-08 03:00,8,993,994.25,993,993.5,384
20180101|2017-12-08 03:30,8,993.5,993.75,993,993.5,145
20180101|2017-12-08 04:00,8,993.5,994,993.25,994,133
20180101|2017-12-08 04:30,8,994,994.75,993.75,994.5,412
20180101|2017-12-08 05:00,8,994.5,996.5,994.5,995.75,1402
20180101|2017-12-08 05:30,8,995.5,996,994.75,995,649
20180101|2017-12-08 06:00,8,995.25,995.5,995,995.25,197
20180101|2017-12-08 06:30,8,995.5,996,994.5,994.75,741
20180101|2017-12-08 07:00,8,994.5,995,994,994.25,768
20180101|2017-12-08 07:30,8,994.25,995,994,994,770
20180101|2017-12-08 08:30,8,994.25,994.5,988,989,15247
20180101|2017-12-08 09:00,8,989.25,990.75,987.5,989.75,6967
20180101|2017-12-08 09:30,8,989.75,991,988.5,988.75,4345
20180101|2017-12-08 10:00,8,989,990,988,988.25,4232
20180101|2017-12-08 10:30,8,988.25,988.5,986,986.25,8594
20180101|2017-12-08 11:00,8,986.25,988.75,986,988.5,4605
20180101|2017-12-08 11:30,8,988.25,989.75,988,989,4945
20180101|2017-12-08 12:00,8,989.25,989.75,987.25,988,3159
20180101|2017-12-08 12:30,8,988,988.75,987.25,988,3306
20180101|2017-12-08 13:00,8,988.25,991.75,988,990.75,5529
20180101|2017-12-10 19:00,11,989,989,985.5,986,3295
20180101|2017-12-10 19:30,11,986,986.25,985.75,986,427
20180101|2017-12-10 20:00,11,986,986,985.5,985.75,253
20180101|2017-12-10 20:30,11,985.5,985.75,985.5,985.75,291
20180101|2017-12-10 21:00,11,985.75,986.25,985.5,986,315
20180101|2017-12-10 21:30,11,986.25,986.5,985.75,986,80
20180101|2017-12-10 22:00,11,986,986.5,985.75,986.25,236
20180101|2017-12-10 22:30,11,986.25,986.5,986,986,60
20180101|2017-12-10 23:00,11,986,986.25,985.75,986,110
20180101|2017-12-10 23:30,11,986,986.75,986,986.25,389
20180101|2017-12-11 00:00,11,986.25,987.5,986,986.75,501
20180101|2017-12-11 00:30,11,987,987.75,986.5,987.5,409
20180101|2017-12-11 01:00,11,987.5,987.75,987.25,987.25,322
20180101|2017-12-11 01:30,11,987.25,987.5,987,987.25,190
20180101|2017-12-11 02:00,11,987.25,987.5,986.5,986.75,356
20180101|2017-12-11 02:30,11,986.75,987,984.25,984.75,2177
20180101|2017-12-11 03:00,11,984.75,985,983.5,983.5,1233
20180101|2017-12-11 03:30,11,983.5,984,983.5,984,333
20180101|2017-12-11 04:00,11,983.75,984,983,983,1182
20180101|2017-12-11 04:30,11,983,983.5,982.5,982.75,1527
20180101|2017-12-11 05:00,11,983,983,982.5,982.75,806
20180101|2017-12-11 05:30,11,982.75,982.75,982.25,982.5,680
20180101|2017-12-11 06:00,11,982.5,983,982.5,982.75,280
20180101|2017-12-11 06:30,11,982.75,983,982.5,982.75,330
20180101|2017-12-11 07:00,11,982.75,984.5,982.75,983.25,1025
20180101|2017-12-11 07:30,11,983.5,985,983.25,984.75,578
20180101|2017-12-11 08:30,11,984.75,988.25,983,987.75,11876
20180101|2017-12-11 09:00,11,987.75,988.75,986.5,987.5,3933
20180101|2017-12-11 09:30,11,987.75,987.75,984.75,985.25,4059
20180101|2017-12-11 10:00,11,985.5,985.75,983.5,984,3782
20180101|2017-12-11 10:30,11,984,984.5,982,983.75,5206
20180101|2017-12-11 11:00,11,983.75,984,982,982.75,2325
20180101|2017-12-11 11:30,11,982.75,983,982,983,1521
20180101|2017-12-11 12:00,11,983,984.25,982.25,983.5,3293
20180101|2017-12-11 12:30,11,983.5,984,982.5,983.75,2201
20180101|2017-12-11 13:00,11,984,984.5,981.5,982.5,6576
20180101|2017-12-11 19:00,12,981.75,985.75,981.25,985,2091
20180101|2017-12-11 19:30,12,985,986.25,984.75,985.25,607
20180101|2017-12-11 20:00,12,985.25,985.75,985.25,985.5,290
20180101|2017-12-11 20:30,12,985.5,986.25,985,985.25,190
20180101|2017-12-11 21:00,12,985.25,985.5,985,985.5,59
20180101|2017-12-11 21:30,12,985.25,985.25,984.75,985,109
20180101|2017-12-11 22:00,12,985,985.25,984.75,984.75,69
20180101|2017-12-11 22:30,12,985,985.25,984.75,984.75,91
20180101|2017-12-11 23:00,12,984.5,984.75,984.25,984.75,190
20180101|2017-12-11 23:30,12,984.75,984.75,984.25,984.25,133
20180101|2017-12-12 00:00,12,984.25,984.5,983.5,984,297
20180101|2017-12-12 00:30,12,984,984.25,984,984,41
20180101|2017-12-12 01:00,12,984,984,979.25,979.75,2835
20180101|2017-12-12 01:30,12,979.5,980.25,978.75,980.25,615
20180101|2017-12-12 02:00,12,980.25,981,980,981,345
20180101|2017-12-12 02:30,12,981,981.75,980.75,981.5,455
20180101|2017-12-12 03:00,12,981.5,982.25,981.25,981.75,291
20180101|2017-12-12 03:30,12,981.5,982.25,981.5,982,285
20180101|2017-12-12 04:00,12,982,982.25,981,981.25,198
20180101|2017-12-12 04:30,12,981,981.75,981,981.5,367
20180101|2017-12-12 05:00,12,981.5,982.5,981.5,982,189
20180101|2017-12-12 05:30,12,982,982.75,981.5,982,478
20180101|2017-12-12 06:00,12,981.75,982.25,981.5,981.5,222
20180101|2017-12-12 06:30,12,981.5,981.75,980.75,981.25,472
20180101|2017-12-12 07:00,12,981.25,981.75,980.5,980.5,1115
20180101|2017-12-12 07:30,12,980.5,980.75,979.5,980.75,506
20180101|2017-12-12 08:30,12,981.75,982.5,978.5,979.5,6625
20180101|2017-12-12 09:00,12,979.25,979.5,978,978,5970
20180101|2017-12-12 09:30,12,978,978.5,976.5,976.5,4482
20180101|2017-12-12 10:00,12,976.5,980.25,976,979.5,5910
20180101|2017-12-12 10:30,12,979.5,980.5,978,978.75,5628
20180101|2017-12-12 11:00,12,978.75,982.25,975,981.25,11440
20180101|2017-12-12 11:30,12,981.5,986,981.25,983.75,8623
20180101|2017-12-12 12:00,12,983.75,983.75,981.5,982.25,4188
20180101|2017-12-12 12:30,12,982,982,978.5,978.5,5387
20180101|2017-12-12 13:00,12,978.5,979,975.5,976.25,9564
20180101|2017-12-12 19:00,13,976,979,976,978.75,2460
20180101|2017-12-12 19:30,13,978.75,980,978.5,979,629
20180101|2017-12-12 20:00,13,978.75,979,978.5,978.75,292
20180101|2017-12-12 20:30,13,978.75,978.75,978.5,978.5,271
20180101|2017-12-12 21:00,13,978.75,979.25,978.75,979,271
20180101|2017-12-12 21:30,13,979.25,979.25,978.5,978.75,126
20180101|2017-12-12 22:00,13,978.75,979,978.5,979,52
20180101|2017-12-12 22:30,13,979,979,978.75,979,161
20180101|2017-12-12 23:00,13,979,979.25,979,979.25,79
20180101|2017-12-12 23:30,13,979.25,980.25,979.25,980,356
20180101|2017-12-13 00:00,13,980.25,981,980.25,981,254
20180101|2017-12-13 00:30,13,980.75,981.5,980.5,981.25,504
20180101|2017-12-13 01:00,13,981,981.25,977.75,977.75,1648
20180101|2017-12-13 01:30,13,978,978,977.5,977.5,311
20180101|2017-12-13 02:00,13,977.5,978,977.25,977.75,243
20180101|2017-12-13 02:30,13,977.5,978.75,977.5,978.75,168
20180101|2017-12-13 03:00,13,978.5,979,978.25,979,176
20180101|2017-12-13 03:30,13,979,979.25,978.75,979.25,270
20180101|2017-12-13 04:00,13,979.5,979.5,978.5,978.75,105
20180101|2017-12-13 04:30,13,979,979,978.5,978.75,199
20180101|2017-12-13 05:00,13,978.75,978.75,977.75,978,186
20180101|2017-12-13 05:30,13,978,978.25,977.5,978,262
20180101|2017-12-13 06:00,13,978,979.25,977.75,978.75,368
20180101|2017-12-13 06:30,13,978.75,979.25,978.75,979,247
20180101|2017-12-13 07:00,13,979,979.5,978.25,978.75,596
20180101|2017-12-13 07:30,13,978.75,980,978.5,979.75,514
20180101|2017-12-13 08:30,13,979,980.5,977.25,977.5,9623
20180101|2017-12-13 09:00,13,977.75,978.25,976,976.5,3806
20180101|2017-12-13 09:30,13,976.75,978.5,976.5,978.25,3070
20180101|2017-12-13 10:00,13,978,978.25,976.5,977.5,2509
20180101|2017-12-13 10:30,13,977.25,978.25,976.75,978,1941
20180101|2017-12-13 11:00,13,978,978.5,977.25,977.25,2362
20180101|2017-12-13 11:30,13,977.5,978,976.75,977.25,2404
20180101|2017-12-13 12:00,13,977.25,977.5,976.75,976.75,2364
20180101|2017-12-13 12:30,13,976.75,979.25,976.75,978.75,2376
20180101|2017-12-13 13:00,13,979,980.25,978.25,979.25,5710
20180101|2017-12-13 19:00,14,979.5,981,979.25,980,1249
20180101|2017-12-13 19:30,14,980,980,979,980,253
20180101|2017-12-13 20:00,14,979.75,980,979.25,979.5,137
20180101|2017-12-13 20:30,14,979.5,979.75,976.5,977.5,1160
20180101|2017-12-13 21:00,14,977.5,977.5,976.5,976.5,374
20180101|2017-12-13 21:30,14,976.5,976.5,976,976,404
20180101|2017-12-13 22:00,14,976.25,976.75,976,976.5,88
20180101|2017-12-13 22:30,14,976.75,976.75,976,976.25,54
20180101|2017-12-13 23:00,14,976,976.75,976,976.25,88
20180101|2017-12-13 23:30,14,976.25,976.5,975.5,975.75,575
20180101|2017-12-14 00:00,14,975.5,976,974,974.5,1631
20180101|2017-12-14 00:30,14,974.5,975.5,974,975,1165
20180101|2017-12-14 01:00,14,975,976.75,975,976.25,492
20180101|2017-12-14 01:30,14,976,976.5,974.5,974.5,649
20180101|2017-12-14 02:00,14,974.75,975.5,974.5,975.25,220
20180101|2017-12-14 02:30,14,975.25,976,974.75,974.75,296
20180101|2017-12-14 03:00,14,974.75,975.25,974.5,974.5,334
20180101|2017-12-14 03:30,14,974.5,975,974.5,974.5,256
20180101|2017-12-14 04:00,14,974.75,975,974.5,974.5,140
20180101|2017-12-14 04:30,14,974.5,975,973.75,974,1247
20180101|2017-12-14 05:00,14,974,974.25,973.75,974,261
20180101|2017-12-14 05:30,14,974,974.25,973.75,974,170
20180101|2017-12-14 06:00,14,973.75,974.25,973.5,973.5,274
20180101|2017-12-14 06:30,14,973.5,974.25,973.25,974,1607
20180101|2017-12-14 07:00,14,974,975,973.25,974,1002
20180101|2017-12-14 07:30,14,974,975.5,974,975,708
20180101|2017-12-14 08:30,14,974.75,975,971.25,971.75,9826
20180101|2017-12-14 09:00,14,971.75,972.5,970.75,972,5142
20180101|2017-12-14 09:30,14,972,972.75,970.75,971,4690
20180101|2017-12-14 10:00,14,970.75,971.25,969.5,970,6921
20180101|2017-12-14 10:30,14,970,970.25,968.5,968.75,5833
20180101|2017-12-14 11:00,14,968.5,969,968.25,969,4164
20180101|2017-12-14 11:30,14,969,970,968.75,969.25,3932
20180101|2017-12-14 12:00,14,969.25,969.25,967.5,967.75,5069
20180101|2017-12-14 12:30,14,967.75,968.75,966.5,967.75,8067
20180101|2017-12-14 13:00,14,968,969,967.25,967.25,9470
20180101|2017-12-14 19:00,15,968,968.75,967.5,967.75,1484
20180101|2017-12-14 19:30,15,968,968.75,967.75,968,1073
20180101|2017-12-14 20:00,15,968,968.25,967.75,968.25,529
20180101|2017-12-14 20:30,15,968.5,969.5,968.5,969.5,503
20180101|2017-12-14 21:00,15,969.5,969.75,969,969,311
20180101|2017-12-14 21:30,15,969,969.25,969,969.25,99
20180101|2017-12-14 22:00,15,969,969.25,969,969.25,25
20180101|2017-12-14 22:30,15,969.25,969.25,969,969,19
20180101|2017-12-14 23:00,15,969,969,969,969,41
20180101|2017-12-14 23:30,15,969,969.5,967.5,967.75,1424
20180101|2017-12-15 00:00,15,967.75,968.5,967.75,968.25,458
20180101|2017-12-15 00:30,15,968.25,968.5,968,968.5,183
20180101|2017-12-15 01:00,15,968.75,968.75,966,968.25,1716
20180101|2017-12-15 01:30,15,968.5,969,968,968,260
20180101|2017-12-15 02:00,15,968,968,967.75,968,282
20180101|2017-12-15 02:30,15,968,968.5,967.75,968.25,221
20180101|2017-12-15 03:00,15,968.25,969.75,968,969.75,416
20180101|2017-12-15 03:30,15,969.5,970.5,969.5,970.5,519
20180101|2017-12-15 04:00,15,970.5,971,970,971,772
20180101|2017-12-15 04:30,15,971,971.5,970.5,971.25,586
20180101|2017-12-15 05:00,15,971,971.75,970.75,971,615
20180101|2017-12-15 05:30,15,971,971.25,969.75,970.5,594
20180101|2017-12-15 06:00,15,970.75,971.5,970.5,970.5,802
20180101|2017-12-15 06:30,15,970.75,971.5,970.5,971.5,657
20180101|2017-12-15 07:00,15,971.5,972.25,971,971.75,996
20180101|2017-12-15 07:30,15,971.75,972,971,971,425
20180101|2017-12-15 08:30,15,972,972.25,967.25,970.5,14859
20180101|2017-12-15 09:00,15,970.25,971,968.25,968.25,3697
20180101|2017-12-15 09:30,15,968.5,970.5,967.75,968.75,3586
20180101|2017-12-15 10:00,15,968.75,969.5,967.5,968.25,4275
20180101|2017-12-15 10:30,15,968,969.25,967.25,968,3627
20180101|2017-12-15 11:00,15,968.25,968.25,965.5,967,8779
20180101|2017-12-15 11:30,15,967,967,965.25,965.75,3389
20180101|2017-12-15 12:00,15,965.75,966,965,965,3343
20180101|2017-12-15 12:30,15,965.25,965.25,964,964.75,2888
20180101|2017-12-15 13:00,15,965,969,964.75,968.5,7102
20180101|2017-12-17 19:00,18,970.5,970.5,967.25,968.25,2320
20180101|2017-12-17 19:30,18,968.25,968.5,967.5,968,517
20180101|2017-12-17 20:00,18,968,968,967.25,967.75,248
20180101|2017-12-17 20:30,18,967.5,968.5,967.25,968.5,153
20180101|2017-12-17 21:00,18,968.25,969,968.25,969,262
20180101|2017-12-17 21:30,18,969,969,968.5,968.75,86
20180101|2017-12-17 22:00,18,968.75,969,968.75,969,45
20180101|2017-12-17 22:30,18,969,969,968.75,968.75,52
20180101|2017-12-17 23:00,18,968.75,969,968.75,968.75,144
20180101|2017-12-17 23:30,18,969,969.5,968.5,969.25,236
20180101|2017-12-18 00:00,18,969.5,969.5,969,969,119
20180101|2017-12-18 00:30,18,969.25,969.5,967.75,967.75,759
20180101|2017-12-18 01:00,18,967.5,967.5,964.75,965.25,2244
20180101|2017-12-18 01:30,18,965.25,965.25,964.75,965.25,190
20180101|2017-12-18 02:00,18,965.25,965.75,963.5,965.75,1090
20180101|2017-12-18 02:30,18,965.5,966.75,965.5,966.25,447
20180101|2017-12-18 03:00,18,966.25,966.75,966,966.25,292
20180101|2017-12-18 03:30,18,966,966.25,966,966,107
20180101|2017-12-18 04:00,18,966,967,966,967,252
20180101|2017-12-18 04:30,18,967,969.25,966.75,968.5,326
20180101|2017-12-18 05:00,18,968.5,969,968,968.25,314
20180101|2017-12-18 05:30,18,968,969,968,968.75,148
20180101|2017-12-18 06:00,18,968.75,970,968.75,969.75,674
20180101|2017-12-18 06:30,18,970,970,969,969.25,437
20180101|2017-12-18 07:00,18,969.5,970.25,969.25,969.5,882
20180101|2017-12-18 07:30,18,969.5,970.25,969.25,969.75,300
20180101|2017-12-18 08:30,18,968.75,970.5,964,964.25,9025
20180101|2017-12-18 09:00,18,964.25,965.25,963.5,964.25,4175
20180101|2017-12-18 09:30,18,964.5,964.75,962.5,963,5854
20180101|2017-12-18 10:00,18,963.25,963.5,962,962.5,5265
20180101|2017-12-18 10:30,18,962.5,963,961.5,962.25,4133
20180101|2017-12-18 11:00,18,962,962.25,959.5,960,7293
20180101|2017-12-18 11:30,18,960,960.25,957.5,957.75,5667
20180101|2017-12-18 12:00,18,957.75,959.5,957.25,959.5,2991
20180101|2017-12-18 12:30,18,959.5,959.5,958.25,958.5,2540
20180101|2017-12-18 13:00,18,958.75,962.75,958,962.75,6687
20180101|2017-12-18 19:00,19,962.25,962.25,961,961.25,1603
20180101|2017-12-18 19:30,19,961.5,961.5,960,960.25,405
20180101|2017-12-18 20:00,19,960,960.5,960,960.25,92
20180101|2017-12-18 20:30,19,960.25,961.25,960.25,961.25,55
20180101|2017-12-18 21:00,19,961,961.25,960.75,961,87
20180101|2017-12-18 21:30,19,961,961.5,961,961.5,12
20180101|2017-12-18 22:00,19,961.5,961.5,961,961,42
20180101|2017-12-18 23:00,19,961,962,961,962,153
20180101|2017-12-18 23:30,19,961.75,961.75,961.25,961.25,218
20180101|2017-12-19 00:00,19,961.5,962.25,961.5,962,254
20180101|2017-12-19 00:30,19,962.25,962.5,962,962.25,415
20180101|2017-12-19 01:00,19,962.5,962.75,962,962.25,321
20180101|2017-12-19 01:30,19,962.25,962.75,962.25,962.5,277
20180101|2017-12-19 02:00,19,962.5,963.25,962.5,963,169
20180101|2017-12-19 02:30,19,962.75,963.25,962.75,963.25,99
20180101|2017-12-19 03:00,19,963,963.75,963,963,235
20180101|2017-12-19 03:30,19,963,963,962.5,962.75,84
20180101|2017-12-19 04:00,19,962.75,964,961.25,961.5,1268
20180101|2017-12-19 04:30,19,961.5,961.75,961.5,961.5,31
20180101|2017-12-19 05:00,19,961.5,961.75,961,961,306
20180101|2017-12-19 05:30,19,961,961.25,960,960.25,342
20180101|2017-12-19 06:00,19,960.25,960.5,960,960.25,99
20180101|2017-12-19 06:30,19,960.25,961.25,960.25,961.25,361
20180101|2017-12-19 07:00,19,961.25,962.25,960.5,962,852
20180101|2017-12-19 07:30,19,962,962.75,961.75,962.5,238
20180101|2017-12-19 08:30,19,961.75,963.25,960.5,961.75,5361
20180101|2017-12-19 09:00,19,961.5,963,960.75,961.75,3007
20180101|2017-12-19 09:30,19,961.75,961.75,959.5,959.5,4254
20180101|2017-12-19 10:00,19,959.5,959.75,958,958.25,3705
20180101|2017-12-19 10:30,19,958.25,959,957.5,957.5,2304
20180101|2017-12-19 11:00,19,957.5,957.5,955.5,956,6135
20180101|2017-12-19 11:30,19,956,956.75,955.75,956,2355
20180101|2017-12-19 12:00,19,955.75,956.25,955.25,955.75,2158
20180101|2017-12-19 12:30,19,955.5,956.25,955.5,955.5,1918
20180101|2017-12-19 13:00,19,955.75,956.75,955,955.25,6035
20180101|2017-12-19 19:00,20,955.75,957.5,955.5,956.5,1281
20180101|2017-12-19 19:30,20,956.25,957.5,956,957,326
20180101|2017-12-19 20:00,20,957.25,957.25,957,957.25,98
20180101|2017-12-19 20:30,20,957.25,957.25,956.75,957.25,244
20180101|2017-12-19 21:00,20,957.25,957.75,957.25,957.25,222
20180101|2017-12-19 21:30,20,957.5,957.5,957.25,957.5,56
20180101|2017-12-19 22:00,20,957.25,957.5,957.25,957.25,141
20180101|2017-12-19 22:30,20,957.25,957.75,957.25,957.5,47
20180101|2017-12-19 23:00,20,957.5,957.75,957.5,957.5,77
20180101|2017-12-19 23:30,20,957.75,958,957.75,957.75,32
20180101|2017-12-20 00:00,20,957.75,958.25,957.5,957.5,341
20180101|2017-12-20 00:30,20,957.5,958,957.5,958,140
20180101|2017-12-20 01:00,20,958,958.25,958,958.25,276
20180101|2017-12-20 01:30,20,958.25,958.25,957.5,957.5,415
20180101|2017-12-20 02:00,20,957.25,957.25,953.25,956.75,2810
20180101|2017-12-20 02:30,20,956.75,956.75,955.75,956,205
20180101|2017-12-20 03:00,20,955.75,956.25,955.5,956.25,264
20180101|2017-12-20 03:30,20,956.25,956.25,955.5,955.75,196
20180101|2017-12-20 04:00,20,955.75,957.5,955.75,957.25,304
20180101|2017-12-20 04:30,20,957.25,958.25,957.25,957.75,466
20180101|2017-12-20 05:00,20,958,958.5,958,958.5,317
20180101|2017-12-20 05:30,20,958.25,958.25,958,958,15
20180101|2017-12-20 06:00,20,958,958.75,958,958.5,132
20180101|2017-12-20 06:30,20,958.5,959,957.75,957.75,552
20180101|2017-12-20 07:00,20,958,959,958,959,630
20180101|2017-12-20 07:30,20,958.75,959.5,958.75,959.5,251
20180101|2017-12-20 08:30,20,958.5,960,954.25,955.5,12467
20180101|2017-12-20 09:00,20,955.25,957,954.25,955.25,7512
20180101|2017-12-20 09:30,20,955.5,958,954.75,955.25,5162
20180101|2017-12-20 10:00,20,955.25,957.75,953,957.25,7715
20180101|2017-12-20 10:30,20,957.25,957.25,954.75,955,2207
20180101|2017-12-20 11:00,20,955,955.75,954.25,954.5,2958
20180101|2017-12-20 11:30,20,954.5,955.75,954.5,955.25,2018
20180101|2017-12-20 12:00,20,955.5,955.5,955,955,849
20180101|2017-12-20 12:30,20,955,955.5,955,955,467
20180101|2017-12-20 13:00,20,955.25,955.25,952.75,953,6108
20180101|2017-12-20 19:00,21,953.5,954.5,953.25,953.5,854
20180101|2017-12-20 19:30,21,953.5,955.25,953.5,955.25,313
20180101|2017-12-20 20:00,21,955,955,954.75,954.75,42
20180101|2017-12-20 20:30,21,955,956.75,954.75,954.75,573
20180101|2017-12-20 21:00,21,954.5,955,954.5,954.75,93
20180101|2017-12-20 21:30,21,954.75,954.75,954.25,954.25,33
20180101|2017-12-20 22:00,21,954.25,954.5,954.25,954.5,38
20180101|2017-12-20 22:30,21,954.5,955,954.5,955,11
20180101|2017-12-20 23:00,21,954.75,954.75,954.25,954.25,68
20180101|2017-12-20 23:30,21,954.25,954.5,953.5,953.75,204
20180101|2017-12-21 00:00,21,953.75,953.75,952.25,953,626
20180101|2017-12-21 00:30,21,953,953,952,952.25,305
20180101|2017-12-21 01:00,21,952.5,953.5,952.5,953.5,162
20180101|2017-12-21 01:30,21,953.5,953.75,953.5,953.5,108
20180101|2017-12-21 02:00,21,953.5,953.5,953.25,953.25,45
20180101|2017-12-21 02:30,21,953.25,953.5,953.25,953.25,139
20180101|2017-12-21 03:00,21,953.25,953.5,952.5,952.5,111
20180101|2017-12-21 03:30,21,952.5,953,952.5,953,106
20180101|2017-12-21 04:00,21,953,953,952.5,952.5,81
20180101|2017-12-21 04:30,21,952.5,952.75,952.25,952.75,101
20180101|2017-12-21 05:00,21,952.5,953,952.5,952.75,99
20180101|2017-12-21 05:30,21,952.5,953,952.5,952.5,43
20180101|2017-12-21 06:00,21,952.5,952.5,952,952.25,107
20180101|2017-12-21 06:30,21,952,952.25,951.5,951.75,437
20180101|2017-12-21 07:00,21,951.5,952.25,951.25,952.25,497
20180101|2017-12-21 07:30,21,952.25,953,952,952.25,643
20180101|2017-12-21 08:30,21,951.5,953,949.5,949.75,7066
20180101|2017-12-21 09:00,21,949.75,950.25,948.5,949.25,4031
20180101|2017-12-21 09:30,21,949.25,951.25,948.5,950.75,2726
20180101|2017-12-21 10:00,21,950.75,951.25,949.25,950,2607
20180101|2017-12-21 10:30,21,950,950,948.5,949,2329
20180101|2017-12-21 11:00,21,949.25,949.25,948,948.25,1039
20180101|2017-12-21 11:30,21,948.25,948.75,948,948.25,1145
20180101|2017-12-21 12:00,21,948,949.25,948,949.25,1543
20180101|2017-12-21 12:30,21,949,950.25,948.75,949.75,2090
20180101|2017-12-21 13:00,21,949.5,949.75,947.5,947.75,3982
20180101|2017-12-21 19:00,22,948,948.5,946.75,947.5,859
20180101|2017-12-21 19:30,22,947.25,947.25,946.5,947,80
20180101|2017-12-21 20:00,22,947,947,946.5,946.5,71
20180101|2017-12-21 20:30,22,946.75,947,946.75,946.75,92
20180101|2017-12-21 21:00,22,947,947.25,947,947.25,123
20180101|2017-12-21 21:30,22,947.25,947.25,947,947,95
20180101|2017-12-21 22:00,22,947,947.25,947,947,19
20180101|2017-12-21 22:30,22,947,947,946.75,946.75,17
20180101|2017-12-21 23:00,22,947,947,946.75,946.75,17
20180101|2017-12-21 23:30,22,947,948,947,947.75,151
20180101|2017-12-22 00:00,22,948,948,947.5,947.75,92
20180101|2017-12-22 00:30,22,947.5,948,947,947.5,249
20180101|2017-12-22 01:00,22,947.75,948,947.5,947.75,45
20180101|2017-12-22 01:30,22,947.75,948.5,946.75,947,886
20180101|2017-12-22 02:00,22,947,947.75,947,947.5,213
20180101|2017-12-22 02:30,22,947.25,947.25,947,947,82
20180101|2017-12-22 03:00,22,947.25,948.25,947.25,947.75,56
20180101|2017-12-22 03:30,22,947.75,948,947.5,947.75,154
20180101|2017-12-22 04:00,22,947.75,948.75,947.75,948.25,208
20180101|2017-12-22 04:30,22,948,948.5,947.5,948.25,143
20180101|2017-12-22 05:00,22,948.25,948.75,948,948.5,247
20180101|2017-12-22 05:30,22,948.5,949.25,948.25,948.75,546
20180101|2017-12-22 06:00,22,948.75,950,948.75,949.5,299
20180101|2017-12-22 06:30,22,949.75,950.5,949.25,950.25,136
20180101|2017-12-22 07:00,22,950.25,951.5,950.25,951.5,666
20180101|2017-12-22 07:30,22,951.25,951.75,950.75,951.5,246
20180101|2017-12-22 08:30,22,949.75,952,948.5,948.75,4289
20180101|2017-12-22 09:00,22,948.75,949.25,948,948.5,1764
20180101|2017-12-22 09:30,22,948.25,949.5,947.5,947.75,1285
20180101|2017-12-22 10:00,22,947.75,949.5,947.75,949.25,1440
20180101|2017-12-22 10:30,22,949.25,950.25,948.75,949.75,1043
20180101|2017-12-22 11:00,22,950,950,949,949.25,2269
20180101|2017-12-22 11:30,22,949.25,950,949.25,949.5,2610
20180101|2017-12-22 12:00,22,949.5,950.25,949.5,950.25,738
20180101|2017-12-26 08:30,26,952.25,962,952.25,961.75,5986
20180101|2017-12-26 09:00,26,962,963,958.5,960.5,2075
20180101|2017-12-26 09:30,26,960.5,962.5,959.25,959.25,1073
20180101|2017-12-26 10:00,26,959.5,959.5,957.25,957.5,1251
20180101|2017-12-26 10:30,26,957.75,960.25,957.75,959,603
20180101|2017-12-26 11:00,26,959,961,959,959,1007
20180101|2017-12-26 11:30,26,959.25,959.25,958.25,958.75,381
20180101|2017-12-26 12:00,26,959,959.25,958,959.25,241
20180101|2017-12-26 12:30,26,959,960.5,959,960,377
20180101|2017-12-26 13:00,26,960,960.25,958,958,1012
20180101|2017-12-26 19:00,27,958.75,961.75,958.75,961.75,568
20180101|2017-12-26 19:30,27,961.5,961.5,960.75,961,184
20180101|2017-12-26 20:00,27,960.75,961,960.5,961,14
20180101|2017-12-26 20:30,27,961.25,962.25,961.25,962.25,184
20180101|2017-12-26 21:00,27,962.5,963.25,962.25,963.25,121
20180101|2017-12-26 21:30,27,963,963.75,963,963.5,22
20180101|2017-12-26 22:00,27,963.25,963.5,963,963.25,27
20180101|2017-12-26 22:30,27,963,963.5,963,963.5,15
20180101|2017-12-26 23:00,27,963.5,963.5,963.25,963.25,17
20180101|2017-12-26 23:30,27,963.5,963.75,963.25,963.5,157
20180101|2017-12-27 00:00,27,963.25,964.75,963.25,964.25,172
20180101|2017-12-27 00:30,27,964,964,963,963.75,86
20180101|2017-12-27 01:00,27,963.75,963.75,963.25,963.25,87
20180101|2017-12-27 01:30,27,963.25,963.5,963,963.25,63
20180101|2017-12-27 02:00,27,963,964,962.75,963.5,96
20180101|2017-12-27 02:30,27,963.5,963.5,962.5,962.75,88
20180101|2017-12-27 03:00,27,962.75,963,962.5,963,51
20180101|2017-12-27 03:30,27,962.5,962.75,962.5,962.5,15
20180101|2017-12-27 04:00,27,962.5,963,962.5,962.75,72
20180101|2017-12-27 04:30,27,962.75,963.5,962.25,962.5,72
20180101|2017-12-27 05:00,27,962.25,962.5,962,962.25,32
20180101|2017-12-27 05:30,27,962.5,962.5,962.25,962.25,6
20180101|2017-12-27 06:00,27,962.5,962.75,962.25,962.75,63
20180101|2017-12-27 06:30,27,962.25,962.5,961.75,962.25,134
20180101|2017-12-27 07:00,27,962,963.25,962,962.5,99
20180101|2017-12-27 07:30,27,962.25,962.5,962,962.5,88
20180101|2017-12-27 08:30,27,961.75,962.5,959.5,959.75,1127
20180101|2017-12-27 09:00,27,959.5,959.5,957.5,958.5,709
20180101|2017-12-27 09:30,27,958.5,959,955.75,955.75,923
20180101|2017-12-27 10:00,27,955.75,956.75,954.75,955.25,911
20180101|2017-12-27 10:30,27,955.5,957,955.5,956,815
20180101|2017-12-27 11:00,27,956.25,956.25,953.5,953.75,618
20180101|2017-12-27 11:30,27,953.75,955.5,953.75,955.5,507
20180101|2017-12-27 12:00,27,955.5,955.5,954,954.5,280
20180101|2017-12-27 12:30,27,954.75,955,954.25,954.25,288
20180101|2017-12-27 13:00,27,954.5,956.25,953.75,954.5,740
20180101|2017-12-27 19:00,28,955,955,950,954.5,344
20180101|2017-12-27 19:30,28,954.5,955.75,954,954,65
20180101|2017-12-27 20:00,28,954.25,954.75,953.75,953.75,19
20180101|2017-12-27 20:30,28,954,954.5,953.75,954.5,12
20180101|2017-12-27 21:00,28,953.75,954,953.75,953.75,44
20180101|2017-12-27 21:30,28,953.5,953.5,953,953,29
20180101|2017-12-27 22:00,28,953,953,953,953,5
20180101|2017-12-27 22:30,28,953.25,953.25,953,953,3
20180101|2017-12-27 23:00,28,952.75,953,952.5,953,6
20180101|2017-12-27 23:30,28,953.25,954.75,953.25,953.75,111
20180101|2017-12-28 00:00,28,954,954,953.75,953.75,4
20180101|2017-12-28 00:30,28,954,954,954,954,14
20180101|2017-12-28 01:00,28,953.75,953.75,953.75,953.75,11
20180101|2017-12-28 01:30,28,954,954.75,954,954.5,34
20180101|2017-12-28 02:30,28,953.5,953.5,953,953,29
20180101|2017-12-28 03:00,28,953,953,952.75,952.75,44
20180101|2017-12-28 03:30,28,953,953,953,953,5
20180101|2017-12-28 04:00,28,952.25,952.75,951.75,952.75,16
20180101|2017-12-28 04:30,28,952.5,952.75,952,952,26
20180101|2017-12-28 05:00,28,951.75,952.25,951.75,952,3
20180101|2017-12-28 05:30,28,951.75,952,951.75,951.75,19
20180101|2017-12-28 06:00,28,951.75,952.25,951.5,951.75,36
20180101|2017-12-28 06:30,28,952.25,952.25,951.5,951.5,23
20180101|2017-12-28 07:00,28,951.75,953.25,951.75,953.25,66
20180101|2017-12-28 07:30,28,953,953.75,952.75,953,43
20180101|2017-12-28 08:30,28,953.75,953.75,949,949.25,1478
20180101|2017-12-28 09:00,28,949.25,949.25,948,948.5,600
20180101|2017-12-28 09:30,28,948.25,948.25,948,948,624
20180101|2017-12-28 10:00,28,947.5,947.5,947,947.25,304
20180101|2017-12-28 10:30,28,947,948.25,947,948.25,295
20180101|2017-12-28 11:00,28,948,948,946,946.25,667
20180101|2017-12-28 11:30,28,946.25,946.25,943.75,944.75,1118
20180101|2017-12-28 12:00,28,944.75,945.25,943.25,945,382
20180101|2017-12-28 12:30,28,945.25,945.25,944.25,945,354
20180101|2017-12-28 13:00,28,945.25,946,945,945.5,844
20180101|2017-12-28 19:00,29,945,945.5,944.25,945,192
20180101|2017-12-28 19:30,29,945.25,945.25,944.75,944.75,14
20180101|2017-12-28 20:30,29,945.25,945.75,945,945.75,10
20180101|2017-12-28 21:00,29,945.75,945.75,945.75,945.75,2
20180101|2017-12-28 21:30,29,945.75,945.75,945.75,945.75,1
20180101|2017-12-28 22:00,29,946.25,946.25,946.25,946.25,1
20180101|2017-12-28 23:00,29,946,946,946,946,2
20180101|2017-12-28 23:30,29,946.25,947.75,946.25,947.5,10
20180101|2017-12-29 00:00,29,948,948,948,948,1
20180101|2017-12-29 00:30,29,947,947,944.25,946.5,27
20180101|2017-12-29 01:00,29,947.25,947.25,946.25,946.25,4
20180101|2017-12-29 02:00,29,945,945,944.5,944.5,10
20180101|2017-12-29 02:30,29,944.75,945.25,944.5,944.5,6
20180101|2017-12-29 04:00,29,945.5,945.5,945.5,945.5,1
20180101|2017-12-29 04:30,29,946.5,946.5,946.5,946.5,1
20180101|2017-12-29 06:00,29,946,946,946,946,2
20180101|2017-12-29 06:30,29,947,947,945.5,946.25,12
20180101|2017-12-29 07:00,29,945.75,948,945.75,948,29
20180101|2017-12-29 08:30,29,948.5,948.5,944.75,945.25,224
20180101|2017-12-29 09:00,29,945.25,947,944.75,946.25,314
20180101|2017-12-29 09:30,29,946.25,949.5,946.25,949.5,294
20180101|2017-12-29 10:00,29,949.75,950.75,949.5,950.5,70
20180101|2017-12-29 10:30,29,949.5,951,949.25,950.75,49
20180101|2017-12-29 11:00,29,951,951.5,950.25,950.25,64
20180101|2017-12-29 11:30,29,951,952,951,951.5,42
20180101|2017-12-29 12:00,29,951.5,951.75,951,951.25,34
20180101|2017-12-29 12:30,29,951.25,951.75,950.75,951.75,60
20180101|2017-12-29 13:00,29,951.75,953.25,950.25,952.75,129
20180101|2018-01-02 08:30,2,956.5,960,955,958.5,181
20180101|2018-01-02 09:00,2,958.25,958.75,957,958,28
20180101|2018-01-02 09:30,2,958.5,958.5,957,957.75,43
20180101|2018-01-02 10:00,2,957.75,957.75,953.25,953.25,29
20180101|2018-01-02 10:30,2,952.5,952.75,949.5,950.25,26
20180101|2018-01-02 11:00,2,952,952,951,952,46
20180101|2018-01-02 11:30,2,952,952,951.25,951.25,9
20180101|2018-01-02 12:00,2,952,953.25,951.75,953.25,11
20180101|2018-01-02 12:30,2,953,954,952.75,953.5,25
20180101|2018-01-02 13:00,2,954.25,955.5,954,955.5,32
20180101|2018-01-02 19:00,3,956.25,957.75,956.25,957.5,14
20180101|2018-01-02 20:00,3,956.75,956.75,956.75,956.75,2
20180101|2018-01-02 20:30,3,956.5,956.5,956.5,956.5,7
20180101|2018-01-02 21:00,3,956.75,956.75,956.75,956.75,1
20180101|2018-01-02 21:30,3,956.5,956.5,956.5,956.5,1
20180101|2018-01-02 23:00,3,956.25,956.25,956.25,956.25,2
20180101|2018-01-03 00:00,3,957.5,957.5,957.25,957.25,2
20180101|2018-01-03 00:30,3,957.5,957.5,957.25,957.25,2
20180101|2018-01-03 03:30,3,955,955,955,955,2
20180101|2018-01-03 06:30,3,958.5,958.5,958.5,958.5,1
20180101|2018-01-03 07:00,3,959.75,959.75,959.75,959.75,4
20180101|2018-01-03 07:30,3,960.5,960.5,960.5,960.5,1
20180101|2018-01-03 08:30,3,960,960.25,956,956.5,50
20180101|2018-01-03 09:00,3,957.5,957.5,956.25,956.25,19
20180101|2018-01-03 09:30,3,956.5,958,956,956.75,55
20180101|2018-01-03 10:00,3,956.75,957.75,956.75,957,23
20180101|2018-01-03 10:30,3,958.25,958.25,958,958,11
20180101|2018-01-03 11:00,3,959.25,959.25,958.25,958.25,3
20180101|2018-01-03 11:30,3,959,959,958.5,958.5,69
20180101|2018-01-03 12:00,3,959,959.5,959,959.5,3
20180101|2018-01-03 12:30,3,960,960,959.5,960,11
20180101|2018-01-03 13:00,3,960,960.25,959.5,959.5,26
20180101|2018-01-03 19:00,4,959.25,959.25,958,958,13
20180101|2018-01-04 02:30,4,958,958,958,958,1
20180101|2018-01-04 03:30,4,958.5,958.5,958.5,958.5,2
20180101|2018-01-04 06:30,4,957.25,957.5,957.25,957.5,15
20180101|2018-01-04 07:00,4,957.5,957.5,957.5,957.5,2
20180101|2018-01-04 07:30,4,957,957.25,957,957.25,3
20180101|2018-01-04 08:30,4,956.5,956.5,951,951,132
20180101|2018-01-04 09:00,4,950.75,951.5,950.25,950.25,10
20180101|2018-01-04 09:30,4,950.75,950.75,950.25,950.75,12
20180101|2018-01-04 10:00,4,951.75,952.5,951.75,952,4
20180101|2018-01-04 10:30,4,954,955.75,953.75,955.75,15
20180101|2018-01-04 11:00,4,954.75,956,954.75,956,5
20180101|2018-01-04 11:30,4,960,960,959,959,2
20180101|2018-01-04 12:00,4,959,959,959,959,11
20180101|2018-01-04 12:30,4,957.75,958.25,957.75,958.25,16
20180101|2018-01-04 13:00,4,959,959.75,959,959.75,6
20180101|2018-01-04 19:00,5,960,960,960,960,5
20180101|2018-01-04 21:30,5,962.25,962.25,962.25,962.25,2
20180101|2018-01-05 03:00,5,963.25,963.25,963.25,963.25,2
20180101|2018-01-05 04:00,5,966.25,966.5,966.25,966.5,2
20180101|2018-01-05 04:30,5,966.5,966.5,966.5,966.5,40
20180101|2018-01-05 06:00,5,966.5,966.5,966.5,966.5,1
20180101|2018-01-05 06:30,5,966,966,965.25,965.75,3
20180101|2018-01-05 07:00,5,963.75,964.25,963.75,964.25,2
20180101|2018-01-05 08:30,5,961.5,963.75,960.75,963.5,94
20180101|2018-01-05 09:00,5,964.75,965,964.75,965,28
20180101|2018-01-05 09:30,5,962.5,962.5,962.5,962.5,2
20180101|2018-01-05 10:00,5,963.5,963.5,962,962,11
20180101|2018-01-05 10:30,5,961.75,962.5,961.25,962,33
20180101|2018-01-05 11:00,5,962.5,962.5,962.5,962.5,3
20180101|2018-01-05 11:30,5,962,962.25,961.25,961.75,32
20180101|2018-01-05 12:00,5,960.5,961.25,960.25,961.25,9
20180101|2018-01-05 12:30,5,961.25,962,960.75,962,32
20180101|2018-01-05 13:00,5,960.25,960.25,960.25,960.25,2
20180101|2018-01-07 19:00,8,960.75,960.75,959.75,959.75,18
20180101|2018-01-07 20:30,8,962.25,962.25,962.25,962.25,2
20180101|2018-01-08 03:00,8,958,958,958,958,1
20180101|2018-01-08 07:30,8,958.25,958.25,958,958,8
20180101|2018-01-08 08:30,8,959.25,961.75,959.25,961,115
20180101|2018-01-08 09:00,8,959.5,959.5,953,953,32
20180101|2018-01-08 09:30,8,953.25,954.5,953,953.25,64
20180101|2018-01-08 10:00,8,953.5,953.5,953.5,953.5,1
20180101|2018-01-08 10:30,8,952.5,953.5,951.5,953.5,13
20180101|2018-01-08 11:00,8,954,954,953,953,37
20180101|2018-01-08 11:30,8,953.75,954,953,954,5
20180101|2018-01-08 12:00,8,955.75,955.75,954,954,4
20180101|2018-01-08 12:30,8,955.75,955.75,955.75,955.75,2
20180101|2018-01-08 13:00,8,955.75,959,955.75,958.25,13
20180101|2018-01-08 20:00,9,958.75,958.75,958.75,958.75,2
20180101|2018-01-08 23:30,9,959.25,959.25,959.25,959.25,2
20180101|2018-01-09 08:30,9,956,956,954,954,40
20180101|2018-01-09 09:00,9,953.75,954,953.5,953.5,7
20180101|2018-01-09 09:30,9,955.25,955.25,954,954,5
20180101|2018-01-09 10:00,9,954,955,954,955,6
20180101|2018-01-09 10:30,9,955,955.25,954,954,37
20180101|2018-01-09 11:00,9,954.5,954.5,954.5,954.5,1
20180101|2018-01-09 11:30,9,955.5,956,955.5,955.75,7
20180101|2018-01-09 12:00,9,955.25,955.25,955,955,3
20180101|2018-01-09 23:30,10,953.25,953.25,953.25,953.25,1
20180101|2018-01-10 05:30,10,954,954,954,954,1
20180101|2018-01-10 06:30,10,951.5,952.25,951.5,952.25,4
20180101|2018-01-10 07:00,10,953.75,953.75,953.75,953.75,2
20180101|2018-01-10 07:30,10,953.25,953.25,953.25,953.25,1
20180101|2018-01-10 08:30,10,953.25,953.25,950.5,950.5,82
20180101|2018-01-10 09:00,10,950,950,950,950,1
20180101|2018-01-10 09:30,10,948.75,949.75,948.75,949.75,19
20180101|2018-01-10 10:00,10,949.5,951,949.5,951,6
20180101|2018-01-10 10:30,10,950.75,950.75,950.75,950.75,4
20180101|2018-01-10 11:00,10,949.5,949.5,949.5,949.5,19
20180101|2018-01-10 11:30,10,948,948,946,946,8
20180101|2018-01-10 12:00,10,946.25,946.25,944.5,945,5
20180101|2018-01-10 12:30,10,946,946,945.25,945.75,31
20180101|2018-01-10 13:00,10,946,946.25,946,946.25,39
20180101|2018-01-10 19:00,11,946,946,946,946,1
20180101|2018-01-10 19:30,11,945.25,945.25,945,945,2
20180101|2018-01-11 06:00,11,946.25,946.25,946.25,946.25,4
20180101|2018-01-11 08:30,11,946,948.25,946,946.5,20
20180101|2018-01-11 09:00,11,946,946,945,945,3
20180101|2018-01-11 09:30,11,944.25,944.25,944.25,944.25,1
20180101|2018-01-11 10:00,11,943.75,943.75,941.5,941.5,9
20180101|2018-01-11 10:30,11,941.5,944.25,941.5,944.25,4
20180101|2018-01-11 11:00,11,942.5,942.5,942.5,942.5,5
20180101|2018-01-11 11:30,11,942.5,943,942.5,943,6
20180101|2018-01-11 12:00,11,941,941,941,941,6
20180101|2018-01-11 12:30,11,941,941,940,940,10
20180101|2018-01-11 21:30,12,940.25,940.25,940.25,940.25,2
20180101|2018-01-11 22:30,12,940.25,940.25,940.25,940.25,1
20180101|2018-01-12 02:00,12,941.25,941.25,941.25,941.25,1
20180101|2018-01-12 07:30,12,941,941,941,941,6
20180101|2018-01-12 08:30,12,939.25,939.25,938,938,3
20180101|2018-01-12 09:00,12,938.25,938.25,938.25,938.25,1
20180101|2018-01-12 11:00,12,943.75,943.75,937.25,943.75,11
20180301|2017-08-08 00:00,8,990.5,990.5,990.5,990.5,1
20180301|2017-08-08 00:30,8,990.5,992.5,990.5,992.5,10
20180301|2017-08-08 01:00,8,992.75,993,992.75,993,3
20180301|2017-08-08 01:30,8,993.25,994,993.25,994,15
20180301|2017-08-08 02:00,8,994.25,994.25,993.5,993.5,5
20180301|2017-08-08 02:30,8,992.5,992.5,992.25,992.25,3
20180301|2017-08-08 03:00,8,993.25,993.25,993.25,993.25,2
20180301|2017-08-08 03:30,8,993.5,993.5,993.25,993.25,4
20180301|2017-08-08 04:00,8,994.25,995,993.5,993.5,15
20180301|2017-08-08 04:30,8,993.75,993.75,993.75,993.75,6
20180301|2017-08-08 05:00,8,993.75,993.75,993.75,993.75,1
20180301|2017-08-08 05:30,8,993.25,993.5,993.25,993.25,9
20180301|2017-08-08 06:00,8,993,993,992.5,992.5,5
20180301|2017-08-08 06:30,8,992.5,992.75,992.25,992.25,10
20180301|2017-08-08 07:00,8,992.25,993.75,992.25,993,22
20180301|2017-08-08 07:30,8,993.25,993.25,992.25,992.75,13
20180301|2017-08-08 08:30,8,992,993.25,989.75,991,223
20180301|2017-08-08 09:00,8,991,994,990.5,993.75,104
20180301|2017-08-08 09:30,8,993.5,994,991.25,992.25,83
20180301|2017-08-08 10:00,8,991.75,993.75,990.25,991,59
20180301|2017-08-08 10:30,8,990.75,991.5,990.25,990.25,21
20180301|2017-08-08 11:00,8,991.25,991.75,990.5,991.75,25
20180301|2017-08-08 11:30,8,992.75,994.25,991.75,991.75,40
20180301|2017-08-08 12:00,8,991.25,991.5,990,990.75,31
20180301|2017-08-08 12:30,8,990.25,990.25,989.25,989.25,45
20180301|2017-08-08 13:00,8,989.25,989.5,986.75,987,648
20180301|2017-08-08 19:00,9,988,989.5,988,989.5,27
20180301|2017-08-08 19:30,9,988,988.25,988,988.25,3
20180301|2017-08-08 20:00,9,989.5,990,989.25,990,8
20180301|2017-08-08 20:30,9,989.5,989.5,989.5,989.5,2
20180301|2017-08-08 21:00,9,990,990.75,990,990.75,79
20180301|2017-08-08 21:30,9,988.5,988.5,988.5,988.5,1
20180301|2017-08-08 22:00,9,989,989,988.75,988.75,3
20180301|2017-08-08 22:30,9,989.75,989.75,989.75,989.75,2
20180301|2017-08-09 01:00,9,989.75,992.25,989.75,991.75,30
20180301|2017-08-09 01:30,9,992,992.25,992,992.25,3
20180301|2017-08-09 02:00,9,991.75,992,991.75,992,5
20180301|2017-08-09 03:00,9,989.5,989.5,989.5,989.5,1
20180301|2017-08-09 04:00,9,990,990,990,990,1
20180301|2017-08-09 06:00,9,990.25,990.25,990.25,990.25,3
20180301|2017-08-09 06:30,9,990.75,990.75,990.75,990.75,1
20180301|2017-08-09 07:00,9,988.75,990,988.75,990,7
20180301|2017-08-09 07:30,9,990,990.25,990,990.25,6
20180301|2017-08-09 08:30,9,990,991.5,988,988.25,207
20180301|2017-08-09 09:00,9,988,989.5,984.25,984.75,326
20180301|2017-08-09 09:30,9,985,985,983,984.5,74
20180301|2017-08-09 10:00,9,984.5,985,983.5,984,90
20180301|2017-08-09 10:30,9,983.25,984,982.75,984,43
20180301|2017-08-09 11:00,9,983.75,989,983.75,987.75,64
20180301|2017-08-09 11:30,9,987.75,990.5,987,990,148
20180301|2017-08-09 12:00,9,990,990.75,989,990.75,232
20180301|2017-08-09 12:30,9,990.5,992.5,990,992.5,117
20180301|2017-08-09 13:00,9,992.75,992.75,987.25,987.75,732
20180301|2017-08-09 19:00,10,988.75,989,988.25,989,19
20180301|2017-08-09 19:30,10,987.75,988.75,987.5,988.5,8
20180301|2017-08-09 20:00,10,989,989.5,989,989.5,3
20180301|2017-08-09 20:30,10,989.5,990.25,989.5,990.25,241
20180301|2017-08-09 21:00,10,990.5,990.75,989.75,989.75,217
20180301|2017-08-09 21:30,10,989.25,990,989.25,990,60
20180301|2017-08-09 22:00,10,990,990,988.5,988.5,7
20180301|2017-08-09 23:30,10,988,988,988,988,12
20180301|2017-08-10 00:00,10,987.25,987.5,987.25,987.25,4
20180301|2017-08-10 00:30,10,987,988,986.5,988,10
20180301|2017-08-10 01:00,10,988.25,988.5,988,988.5,6
20180301|2017-08-10 01:30,10,989.75,991.25,989.75,991,91
20180301|2017-08-10 02:00,10,990.75,990.75,990.75,990.75,4
20180301|2017-08-10 02:30,10,990.75,991.25,990.75,991.25,3
20180301|2017-08-10 03:30,10,991.75,991.75,991.75,991.75,1
20180301|2017-08-10 04:00,10,992.5,992.5,992.5,992.5,3
20180301|2017-08-10 04:30,10,992.5,993.5,992.5,992.75,19
20180301|2017-08-10 05:00,10,993,994.25,993,994.25,6
20180301|2017-08-10 05:30,10,994.25,994.25,994,994,10
20180301|2017-08-10 06:00,10,994,994.25,993.5,993.5,9
20180301|2017-08-10 06:30,10,992.75,993,992.75,993,7
20180301|2017-08-10 07:00,10,992.75,994.5,992.75,994.5,11
20180301|2017-08-10 07:30,10,993.75,993.75,993.25,993.25,3
20180301|2017-08-10 08:30,10,994.5,996.75,992.75,996.25,513
20180301|2017-08-10 09:00,10,996.75,997.5,996,997,49
20180301|2017-08-10 09:30,10,996.5,999,996.5,997,137
20180301|2017-08-10 10:00,10,996.75,998,996,998,118
20180301|2017-08-10 10:30,10,997.5,1002.75,997,1001.25,122
20180301|2017-08-10 11:00,10,1001.75,1001.75,962.5,962.5,1333
20180301|2017-08-10 11:30,10,962.75,965.25,958,962.5,1026
20180301|2017-08-10 12:00,10,962,962,957.75,959,616
20180301|2017-08-10 12:30,10,958.25,959.25,955.5,956,256
20180301|2017-08-10 13:00,10,955.75,960,955,960,1455
20180301|2017-08-10 19:00,11,958,958.75,957,957.5,110
20180301|2017-08-10 19:30,11,957.5,957.5,957.25,957.5,13
20180301|2017-08-10 20:00,11,958.75,962,958.5,961.75,878
20180301|2017-08-10 20:30,11,961.75,962.5,961.25,962,393
20180301|2017-08-10 21:00,11,961.75,962.5,961.75,962.5,17
20180301|2017-08-10 21:30,11,962.25,962.5,961.75,962.25,35
20180301|2017-08-10 22:00,11,961,961.75,959.25,959.5,37
20180301|2017-08-10 23:00,11,960.25,960.25,959.5,960.25,6
20180301|2017-08-10 23:30,11,959,959.5,959,959.5,4
20180301|2017-08-11 00:00,11,959.25,959.5,959.25,959.5,10
20180301|2017-08-11 00:30,11,959.25,961.75,958.25,961.5,15
20180301|2017-08-11 01:00,11,962,962,962,962,4
20180301|2017-08-11 01:30,11,960.5,960.5,958,958,79
20180301|2017-08-11 02:00,11,958.25,958.75,956,956.5,120
20180301|2017-08-11 02:30,11,956.25,957.25,954.75,957.25,38
20180301|2017-08-11 03:00,11,956.75,956.75,956.5,956.75,63
20180301|2017-08-11 03:30,11,956.75,958.5,956.75,957.5,107
20180301|2017-08-11 04:00,11,957.75,958.5,956.75,958.5,117
20180301|2017-08-11 04:30,11,958.75,958.75,957.75,957.75,84
20180301|2017-08-11 05:00,11,959,959.5,957.5,958,56
20180301|2017-08-11 05:30,11,958,959.5,958,959.25,25
20180301|2017-08-11 06:00,11,959.5,959.75,959.25,959.25,31
20180301|2017-08-11 06:30,11,960.25,961.25,960,961.25,54
20180301|2017-08-11 07:00,11,962,963.25,961.5,962.5,70
20180301|2017-08-11 07:30,11,962.5,963.75,962.5,963.25,92
20180301|2017-08-11 08:30,11,963.5,963.5,958.25,959,328
20180301|2017-08-11 09:00,11,959,961.25,957.25,957.75,266
20180301|2017-08-11 09:30,11,957.75,959.25,957,958.25,218
20180301|2017-08-11 10:00,11,957.5,959.5,957.5,958.5,86
20180301|2017-08-11 10:30,11,958.5,960.25,958,959.5,141
20180301|2017-08-11 11:00,11,959.75,961.5,959.75,960.5,138
20180301|2017-08-11 11:30,11,960,961.75,959.25,961.75,99
20180301|2017-08-11 12:00,11,961.5,962.25,959.5,960,91
20180301|2017-08-11 12:30,11,959.75,961.5,959.75,961.25,94
20180301|2017-08-11 13:00,11,961.25,963,960.75,962.5,796
20180301|2017-08-13 19:00,14,955,955.75,952,954,124
20180301|2017-08-13 19:30,14,954,954,953.5,953.5,5
20180301|2017-08-13 20:00,14,954,954.75,952.5,954.75,26
20180301|2017-08-13 20:30,14,954.25,954.25,954,954.25,8
20180301|2017-08-13 21:00,14,954.5,954.5,954.25,954.25,2
20180301|2017-08-13 21:30,14,954.25,954.5,954.25,954.5,3
20180301|2017-08-13 22:00,14,954.75,954.75,954.75,954.75,1
20180301|2017-08-13 22:30,14,954.5,954.5,954.5,954.5,4
20180301|2017-08-13 23:00,14,954,954.25,954,954.25,15
20180301|2017-08-13 23:30,14,954.25,955,954.25,955,8
20180301|2017-08-14 00:00,14,955,955,955,955,2
20180301|2017-08-14 00:30,14,955.25,957.75,955.25,957.75,314
20180301|2017-08-14 01:00,14,958.25,958.25,957,957,9
20180301|2017-08-14 01:30,14,956.75,956.75,956.5,956.5,5
20180301|2017-08-14 02:00,14,956.5,956.5,955.75,955.75,64
20180301|2017-08-14 02:30,14,955.5,956.25,955.5,956.25,49
20180301|2017-08-14 03:00,14,956,956,953.5,954.25,33
20180301|2017-08-14 03:30,14,953.5,953.5,953.25,953.25,8
20180301|2017-08-14 04:00,14,953.25,953.25,952,952,15
20180301|2017-08-14 04:30,14,952,952.5,952,952.25,12
20180301|2017-08-14 05:00,14,952.5,952.5,952.25,952.5,12
20180301|2017-08-14 05:30,14,953.25,953.25,953,953.25,10
20180301|2017-08-14 06:00,14,953.25,954,953.25,954,18
20180301|2017-08-14 06:30,14,953,953,952.5,952.5,17
20180301|2017-08-14 07:00,14,953.25,953.25,952,952,52
20180301|2017-08-14 07:30,14,951.75,953,951.5,952.5,13
20180301|2017-08-14 08:30,14,952,952.25,948,949,569
20180301|2017-08-14 09:00,14,949,950.5,947.5,948.5,306
20180301|2017-08-14 09:30,14,948.25,950,947.75,949.75,187
20180301|2017-08-14 10:00,14,950.25,952.25,950.25,952.25,516
20180301|2017-08-14 10:30,14,952,952.25,949.75,949.75,110
20180301|2017-08-14 11:00,14,949.75,951.25,949.5,951.25,153
20180301|2017-08-14 11:30,14,951.25,951.5,950.25,950.75,47
20180301|2017-08-14 12:00,14,950.5,952.75,950.5,952.75,106
20180301|2017-08-14 12:30,14,952.25,952.75,952,952.25,51
20180301|2017-08-14 13:00,14,952.25,955.75,952,954.5,274
20180301|2017-08-14 19:00,15,954.5,955.25,953.5,954.25,47
20180301|2017-08-14 19:30,15,955,955,954.5,954.5,2
20180301|2017-08-14 20:00,15,954.75,955,953.75,955,22
20180301|2017-08-14 20:30,15,954.5,955.25,954.25,955.25,7
20180301|2017-08-14 21:30,15,955.25,955.25,954.5,954.5,34
20180301|2017-08-14 22:00,15,955,955,953.5,954.5,33
20180301|2017-08-14 22:30,15,954.25,954.25,953.75,953.75,4
20180301|2017-08-14 23:30,15,953.75,954,953.75,954,5
20180301|2017-08-15 00:00,15,954,954.25,954,954.25,6
20180301|2017-08-15 00:30,15,953.5,953.5,953.5,953.5,3
20180301|2017-08-15 01:00,15,953.25,954,953.25,954,49
20180301|2017-08-15 01:30,15,953.75,954,953.25,954,38
20180301|2017-08-15 02:00,15,954.25,954.25,953.25,953.25,11
20180301|2017-08-15 03:00,15,951.75,951.75,951.75,951.75,2
20180301|2017-08-15 03:30,15,951.25,951.5,951.25,951.5,15
20180301|2017-08-15 04:00,15,951.5,951.5,951.25,951.25,7
20180301|2017-08-15 04:30,15,951.5,951.5,951,951.25,12
20180301|2017-08-15 05:00,15,951.25,951.25,950.75,951.25,11
20180301|2017-08-15 05:30,15,951,951.25,948.75,948.75,50
20180301|2017-08-15 06:00,15,949.25,949.75,949,949.25,30
20180301|2017-08-15 06:30,15,949.5,950,949.5,950,6
20180301|2017-08-15 07:00,15,950.25,950.5,949.75,949.75,3
20180301|2017-08-15 07:30,15,949.5,949.5,949,949,3
20180301|2017-08-15 08:30,15,949.75,949.75,944.25,946.25,454
20180301|2017-08-15 09:00,15,946.5,948,945.5,947.5,128
20180301|2017-08-15 09:30,15,947.5,947.5,944.75,945.5,118
20180301|2017-08-15 10:00,15,945,945,943,943.5,213
20180301|2017-08-15 10:30,15,943.25,944.75,942.25,943.5,105
20180301|2017-08-15 11:00,15,943,944,943,944,109
20180301|2017-08-15 11:30,15,943.75,944.25,941.25,942.75,247
20180301|2017-08-15 12:00,15,942.5,943.5,941,942,144
20180301|2017-08-15 12:30,15,941.75,941.75,940,940,156
20180301|2017-08-15 13:00,15,940,941.5,939.5,941.5,888
20180301|2017-08-15 19:00,16,940.25,940.75,938.75,938.75,45
20180301|2017-08-15 19:30,16,938.75,938.75,938.75,938.75,2
20180301|2017-08-15 20:00,16,940.25,940.25,938.75,939,158
20180301|2017-08-15 20:30,16,939.5,940,939.5,939.75,5
20180301|2017-08-15 21:00,16,939.75,940,939.75,939.75,39
20180301|2017-08-15 21:30,16,939.25,939.5,939,939.25,42
20180301|2017-08-15 22:00,16,939.25,939.75,939.25,939.75,66
20180301|2017-08-15 22:30,16,939.75,939.75,939.75,939.75,8
20180301|2017-08-15 23:00,16,940.25,940.5,940.25,940.5,2
20180301|2017-08-15 23:30,16,940.25,941.25,940.25,940.75,14
20180301|2017-08-16 00:00,16,940,940.25,940,940,4
20180301|2017-08-16 00:30,16,940.5,942,940.25,942,49
20180301|2017-08-16 01:00,16,941.75,942,941.25,941.25,5
20180301|2017-08-16 01:30,16,940.75,940.75,940.25,940.5,12
20180301|2017-08-16 02:00,16,941.5,942,941.5,942,2
20180301|2017-08-16 02:30,16,942.25,943,942.25,943,5
20180301|2017-08-16 03:00,16,943,943,943,943,1
20180301|2017-08-16 03:30,16,943.25,944,943,944,10
20180301|2017-08-16 04:00,16,943.5,943.5,943.5,943.5,1
20180301|2017-08-16 04:30,16,943.75,944,943.75,943.75,5
20180301|2017-08-16 05:00,16,943,943,941.5,941.5,14
20180301|2017-08-16 05:30,16,941.75,942.25,941.75,942.25,5
20180301|2017-08-16 06:30,16,943,943.75,943,943.5,45
20180301|2017-08-16 07:00,16,943.5,943.5,942,943,16
20180301|2017-08-16 07:30,16,943.5,943.5,943,943,13
20180301|2017-08-16 08:30,16,943,943.75,938.5,938.75,526
20180301|2017-08-16 09:00,16,938.75,940.25,938.5,939,135
20180301|2017-08-16 09:30,16,938.75,941.25,937.5,940.75,220
20180301|2017-08-16 10:00,16,939.75,940.25,938.25,939.5,122
20180301|2017-08-16 10:30,16,939.5,941.75,939.5,939.75,117
20180301|2017-08-16 11:00,16,939.75,940.5,939,939.5,74
20180301|2017-08-16 11:30,16,939.25,940.75,938.5,940.5,157
20180301|2017-08-16 12:00,16,941.25,943.5,941,942.5,66
20180301|2017-08-16 12:30,16,942.5,942.5,941.25,942,72
20180301|2017-08-16 13:00,16,942.5,943.25,941.25,943.25,102
20180301|2017-08-16 19:00,17,944,945.5,944,944.5,39
20180301|2017-08-16 19:30,17,945,945.25,944.75,944.75,30
20180301|2017-08-16 20:00,17,944.75,946.25,944.25,944.75,335
20180301|2017-08-16 20:30,17,944.75,945.75,944.75,945.75,98
20180301|2017-08-16 21:00,17,945.75,946.5,945.75,946.5,61
20180301|2017-08-16 21:30,17,946.25,948,946.25,948,15
20180301|2017-08-16 22:00,17,948.25,948.25,947.5,947.75,9
20180301|2017-08-16 22:30,17,946.75,946.75,946.5,946.5,2
20180301|2017-08-16 23:00,17,946.75,946.75,945.5,946.25,10
20180301|2017-08-16 23:30,17,945.5,946,945.5,946,6
20180301|2017-08-17 00:00,17,945.5,946.25,945.5,946.25,6
20180301|2017-08-17 00:30,17,946,946.5,945,945,65
20180301|2017-08-17 01:00,17,945.25,945.25,945,945,2
20180301|2017-08-17 01:30,17,946.5,947,946.5,946.5,15
20180301|2017-08-17 02:00,17,946,946,945.75,945.75,9
20180301|2017-08-17 02:30,17,946.75,947.25,946.75,947.25,4
20180301|2017-08-17 03:00,17,948.25,948.25,948.25,948.25,1
20180301|2017-08-17 03:30,17,947.5,947.5,947,947,3
20180301|2017-08-17 04:00,17,947.5,947.75,947.5,947.75,3
20180301|2017-08-17 04:30,17,947.75,948.5,947.75,948.25,8
20180301|2017-08-17 05:00,17,947.75,949,947.75,949,10
20180301|2017-08-17 05:30,17,949.5,950.25,949.25,950.25,20
20180301|2017-08-17 06:00,17,950.5,950.5,950.5,950.5,13
20180301|2017-08-17 06:30,17,950.25,950.25,949.25,950.25,16
20180301|2017-08-17 07:00,17,950,950,948.5,948.75,38
20180301|2017-08-17 07:30,17,949,949,947.75,947.75,27
20180301|2017-08-17 08:30,17,947.75,948.5,944.5,945.25,205
20180301|2017-08-17 09:00,17,945.75,948.25,945.75,948,51
20180301|2017-08-17 09:30,17,948.25,948.75,945.75,946.5,241
20180301|2017-08-17 10:00,17,946.5,947.75,946.5,946.5,27
20180301|2017-08-17 10:30,17,946.25,946.5,945,945.25,60
20180301|2017-08-17 11:00,17,945.5,946,942.75,943.75,81
20180301|2017-08-17 11:30,17,944,946.25,943.5,946,175
20180301|2017-08-17 12:00,17,946,951,946,951,103
20180301|2017-08-17 12:30,17,951.25,951.25,948.5,949.75,176
20180301|2017-08-17 13:00,17,949.75,950.5,947.75,949.75,138
20180301|2017-08-17 19:00,18,949.5,951.75,949.25,951.25,106
20180301|2017-08-17 19:30,18,951.75,952.75,951.5,952.5,19
20180301|2017-08-17 20:00,18,951.5,951.5,950.75,950.75,3
20180301|2017-08-17 20:30,18,951.5,951.5,951.5,951.5,4
20180301|2017-08-17 21:00,18,952,952,952,952,2
20180301|2017-08-17 21:30,18,952,952.25,951.5,951.5,29
20180301|2017-08-17 22:00,18,951.5,951.5,951.25,951.25,2
20180301|2017-08-17 23:30,18,951.25,951.25,951.25,951.25,2
20180301|2017-08-18 00:30,18,951.25,952.5,951.25,952.5,120
20180301|2017-08-18 01:00,18,952,952,951.25,951.25,5
20180301|2017-08-18 01:30,18,951.25,951.25,950.5,950.75,45
20180301|2017-08-18 02:00,18,950.75,951,950.75,950.75,31
20180301|2017-08-18 03:00,18,951,951,951,951,1
20180301|2017-08-18 04:30,18,950.75,950.75,950.75,950.75,1
20180301|2017-08-18 05:30,18,949.75,949.75,947.75,947.75,45
20180301|2017-08-18 06:00,18,948,948,947.75,948,28
20180301|2017-08-18 06:30,18,948,950.25,948,949.25,24
20180301|2017-08-18 07:00,18,948.75,950,947.5,950,21
20180301|2017-08-18 07:30,18,949.75,949.75,949,949,4
20180301|2017-08-18 08:30,18,947.75,951.75,945.5,951.25,463
20180301|2017-08-18 09:00,18,951.75,951.75,949,950,103
20180301|2017-08-18 09:30,18,950.25,950.25,948,949.25,113
20180301|2017-08-18 10:00,18,949,950.75,948.5,949.75,109
20180301|2017-08-18 10:30,18,950,951.25,949.5,951.25,30
20180301|2017-08-18 11:00,18,951,953.5,951,953,167
20180301|2017-08-18 11:30,18,954,954,952,952,92
20180301|2017-08-18 12:00,18,952.5,953.25,952,953.25,31
20180301|2017-08-18 12:30,18,953,953,952.25,952.5,49
20180301|2017-08-18 13:00,18,953,954.25,953,953.75,251
20180301|2017-08-20 19:00,21,950,950.75,947.25,950.75,176
20180301|2017-08-20 19:30,21,951.25,951.25,950,950,21
20180301|2017-08-20 20:00,21,950,952.25,950,952.25,17
20180301|2017-08-20 20:30,21,951.5,951.5,950.75,951.25,76
20180301|2017-08-20 21:00,21,951.25,951.5,951.25,951.5,38
20180301|2017-08-20 21:30,21,951.75,951.75,951.75,951.75,4
20180301|2017-08-20 22:00,21,951,951,951,951,4
20180301|2017-08-20 22:30,21,950.25,950.25,950.25,950.25,1
20180301|2017-08-21 00:30,21,950.75,950.75,949.5,949.5,40
20180301|2017-08-21 01:00,21,949.5,950,949.5,949.5,4
20180301|2017-08-21 01:30,21,950,950,949.5,949.5,14
20180301|2017-08-21 02:00,21,949.5,949.5,949.5,949.5,2
20180301|2017-08-21 03:00,21,949.5,949.5,949,949,6
20180301|2017-08-21 03:30,21,948.25,948.5,948,948.5,14
20180301|2017-08-21 04:00,21,948.25,948.25,948.25,948.25,2
20180301|2017-08-21 05:00,21,948.25,948.25,948,948,11
20180301|2017-08-21 05:30,21,947.5,947.5,947.5,947.5,2
20180301|2017-08-21 06:00,21,947.75,947.75,947.5,947.5,2
20180301|2017-08-21 06:30,21,947.75,947.75,947.75,947.75,9
20180301|2017-08-21 07:00,21,948,948.5,948,948.5,4
20180301|2017-08-21 07:30,21,948.75,948.75,948.5,948.5,9
20180301|2017-08-21 08:30,21,949.25,951,948,949.75,244
20180301|2017-08-21 09:00,21,949.5,953,949.5,952.25,291
20180301|2017-08-21 09:30,21,952.25,952.25,950.75,951.5,99
20180301|2017-08-21 10:00,21,951.25,953,950.5,953,68
20180301|2017-08-21 10:30,21,952.75,953.75,951.25,951.75,67
20180301|2017-08-21 11:00,21,951.5,953.25,951.5,952.75,111
20180301|2017-08-21 11:30,21,952.75,954.75,952,953,109
20180301|2017-08-21 12:00,21,953.5,954.25,953,953.25,112
20180301|2017-08-21 12:30,21,953.5,954.75,952,954.5,53
20180301|2017-08-21 13:00,21,954.25,955.25,952,952.5,292
20180301|2017-08-21 19:00,22,952.25,952.25,949.75,951,65
20180301|2017-08-21 20:00,22,952,952.5,948.5,949,358
20180301|2017-08-21 20:30,22,948.25,951.25,948.25,951,253
20180301|2017-08-21 21:00,22,951.75,952.25,951.75,952.25,7
20180301|2017-08-21 21:30,22,952.25,956.25,952.25,956.25,158
20180301|2017-08-21 22:00,22,956,958,956,957.5,26
20180301|2017-08-21 22:30,22,958,958.25,957.75,957.75,16
20180301|2017-08-21 23:00,22,957,957,956.75,956.75,3
20180301|2017-08-21 23:30,22,956.75,956.75,956,956,11
20180301|2017-08-22 00:30,22,957.75,959,957.75,959,23
20180301|2017-08-22 01:00,22,959.25,959.75,959.25,959.75,7
20180301|2017-08-22 01:30,22,959,959.5,958.75,958.75,11
20180301|2017-08-22 02:00,22,958.5,958.5,957.75,957.75,8
20180301|2017-08-22 02:30,22,957.75,957.75,956,956,18
20180301|2017-08-22 03:00,22,956,956,956,956,1
20180301|2017-08-22 03:30,22,956,957,956,957,13
20180301|2017-08-22 04:00,22,956.5,956.5,956.5,956.5,7
20180301|2017-08-22 04:30,22,955.5,955.5,954.75,955.5,16
20180301|2017-08-22 05:00,22,955.75,957.5,955.75,957.5,5
20180301|2017-08-22 05:30,22,957.25,957.25,957.25,957.25,2
20180301|2017-08-22 06:00,22,956.25,956.25,954.75,955.25,29
20180301|2017-08-22 06:30,22,955.25,956.25,955.25,956.25,20
20180301|2017-08-22 07:00,22,955.75,955.75,953.75,953.75,17
20180301|2017-08-22 07:30,22,953.75,954,953.5,954,16
20180301|2017-08-22 08:30,22,956,957.75,953.25,953.75,769
20180301|2017-08-22 09:00,22,954.5,955,952,955,298
20180301|2017-08-22 09:30,22,955,957.5,954.75,957.25,191
20180301|2017-08-22 10:00,22,957,957.25,953.75,955.25,349
20180301|2017-08-22 10:30,22,955.5,956,954.5,954.5,99
20180301|2017-08-22 11:00,22,954.5,954.5,953.25,954.5,192
20180301|2017-08-22 11:30,22,954.25,955.25,954.25,955.25,39
20180301|2017-08-22 12:00,22,955.25,955.75,954.5,955,62
20180301|2017-08-22 12:30,22,955,956,954.5,955.5,116
20180301|2017-08-22 13:00,22,955.5,955.5,953.75,954.75,127
20180301|2017-08-22 19:00,23,961.25,963.75,959.25,961,379
20180301|2017-08-22 19:30,23,961.75,962,960.5,961,24
20180301|2017-08-22 20:00,23,960.25,961.75,960,961.75,178
20180301|2017-08-22 20:30,23,961.5,962.75,961.5,962.75,75
20180301|2017-08-22 21:00,23,963,963,961.75,961.75,53
20180301|2017-08-22 21:30,23,960.25,961,960,960.5,11
20180301|2017-08-22 22:00,23,960.25,961.5,960.25,961.5,73
20180301|2017-08-22 23:00,23,960.25,960.25,960,960,4
20180301|2017-08-22 23:30,23,959.75,960.25,959.75,960,5
20180301|2017-08-23 00:00,23,960,960,960,960,2
20180301|2017-08-23 00:30,23,961.5,962.25,961.5,962.25,118
20180301|2017-08-23 01:00,23,961.5,962,961.5,962,124
20180301|2017-08-23 01:30,23,962,962.75,961.75,961.75,367
20180301|2017-08-23 02:00,23,962.25,962.25,961.25,961.25,4
20180301|2017-08-23 02:30,23,962.25,962.5,961.75,961.75,4
20180301|2017-08-23 03:00,23,961.5,961.5,961.25,961.25,3
20180301|2017-08-23 03:30,23,961,961,960.5,960.5,6
20180301|2017-08-23 04:00,23,960.5,960.5,960.5,960.5,5
20180301|2017-08-23 04:30,23,960.5,960.5,960.5,960.5,3
20180301|2017-08-23 05:00,23,960.75,960.75,959,959.5,38
20180301|2017-08-23 05:30,23,960,960,959.5,960,28
20180301|2017-08-23 06:00,23,960,960.5,960,960.5,4
20180301|2017-08-23 06:30,23,961,961.75,961,961.75,30
20180301|2017-08-23 07:00,23,961.75,963,961.75,963,21
20180301|2017-08-23 07:30,23,962.5,962.75,962.25,962.75,7
20180301|2017-08-23 08:30,23,962,962.5,954,955.5,913
20180301|2017-08-23 09:00,23,955.75,956.5,952,952,931
20180301|2017-08-23 09:30,23,952,952.75,950.5,950.75,560
20180301|2017-08-23 10:00,23,950.75,952.75,950.25,951.5,206
20180301|2017-08-23 10:30,23,951.5,955.25,951.5,955,128
20180301|2017-08-23 11:00,23,955.25,955.75,954.5,955.5,72
20180301|2017-08-23 11:30,23,955.5,955.5,953.5,955.25,150
20180301|2017-08-23 12:00,23,955,955.75,954.25,954.75,106
20180301|2017-08-23 12:30,23,954.75,954.75,954,954.5,128
20180301|2017-08-23 13:00,23,954.75,956.25,954.5,956,166
20180301|2017-08-23 19:00,24,954.75,955.25,953.75,954.75,103
20180301|2017-08-23 19:30,24,954.75,955,954.75,955,2
20180301|2017-08-23 20:00,24,954.5,954.5,953.5,954,9
20180301|2017-08-23 20:30,24,954.5,954.5,954.5,954.5,3
20180301|2017-08-23 21:00,24,954.75,954.75,954.75,954.75,12
20180301|2017-08-23 21:30,24,955.25,959,955.25,959,24
20180301|2017-08-23 22:00,24,958.5,958.5,957.5,958.5,21
20180301|2017-08-23 23:00,24,958.75,958.75,958.75,958.75,2
20180301|2017-08-23 23:30,24,958.5,958.5,958.5,958.5,5
20180301|2017-08-24 00:30,24,959.25,959.75,959.25,959.25,18
20180301|2017-08-24 01:00,24,959.5,959.5,958,958,8
20180301|2017-08-24 01:30,24,958.75,958.75,958.75,958.75,3
20180301|2017-08-24 02:00,24,958.5,958.75,958.5,958.75,12
20180301|2017-08-24 02:30,24,959,959,959,959,9
20180301|2017-08-24 03:30,24,959,959,959,959,1
20180301|2017-08-24 04:00,24,958.75,958.75,958.75,958.75,8
20180301|2017-08-24 04:30,24,959,959,958,958,7
20180301|2017-08-24 05:00,24,958.5,958.5,958.5,958.5,2
20180301|2017-08-24 05:30,24,959.25,959.25,959.25,959.25,1
20180301|2017-08-24 06:00,24,959,959.5,959,959.5,6
20180301|2017-08-24 07:00,24,959.25,959.75,959.25,959.75,92
20180301|2017-08-24 07:30,24,959.75,960,959.75,960,17
20180301|2017-08-24 08:30,24,959.5,962,957.75,959.25,330
20180301|2017-08-24 09:00,24,959.5,962.25,959.5,962,107
20180301|2017-08-24 09:30,24,962.25,962.5,960.75,962,156
20180301|2017-08-24 10:00,24,961.75,963.75,961.25,962,338
20180301|2017-08-24 10:30,24,961.5,965,961,964.5,446
20180301|2017-08-24 11:00,24,964.25,964.25,961.5,962,267
20180301|2017-08-24 11:30,24,962.25,962.5,961.25,961.75,227
20180301|2017-08-24 12:00,24,962.5,964.25,962.5,964.25,113
20180301|2017-08-24 12:30,24,962.75,964,962.75,964,50
20180301|2017-08-24 13:00,24,964,964.5,963,963.5,217
20180301|2017-08-24 19:00,25,963,963.5,961.5,962,141
20180301|2017-08-24 19:30,25,962,962,962,962,10
20180301|2017-08-24 20:00,25,962,962,961.75,961.75,3
20180301|2017-08-24 20:30,25,962.5,963,962.25,962.5,100
20180301|2017-08-24 21:00,25,962.75,962.75,962.75,962.75,9
20180301|2017-08-24 21:30,25,962.25,962.5,961.75,962.5,92
20180301|2017-08-24 22:00,25,962.5,962.5,962.5,962.5,66
20180301|2017-08-25 00:30,25,962.5,962.5,962.5,962.5,3
20180301|2017-08-25 01:00,25,961.75,962.75,961.75,962.75,71
20180301|2017-08-25 01:30,25,962.75,963.75,962.75,963.75,155
20180301|2017-08-25 02:00,25,962.75,963.25,962.75,963,3
20180301|2017-08-25 02:30,25,962.75,962.75,962.75,962.75,1
20180301|2017-08-25 03:00,25,961.5,961.5,961.5,961.5,1
20180301|2017-08-25 03:30,25,961.75,961.75,961.25,961.25,12
20180301|2017-08-25 04:30,25,962,962.25,962,962.25,2
20180301|2017-08-25 06:00,25,961.5,962.25,961.25,961.75,19
20180301|2017-08-25 06:30,25,962,962.25,962,962.25,14
20180301|2017-08-25 07:00,25,962.75,962.75,962,962.5,40
20180301|2017-08-25 07:30,25,962.5,963,962,962.75,22
20180301|2017-08-25 08:30,25,963.75,964.75,960,961,215
20180301|2017-08-25 09:00,25,961.5,962.75,961.25,961.25,150
20180301|2017-08-25 09:30,25,961.75,962.75,961,962.75,41
20180301|2017-08-25 10:00,25,963.25,963.5,962,962.25,101
20180301|2017-08-25 10:30,25,962,962.5,960.25,961.25,151
20180301|2017-08-25 11:00,25,961.25,961.5,960,960,84
20180301|2017-08-25 11:30,25,960.25,960.75,960,960.75,73
20180301|2017-08-25 12:00,25,960.75,962,960.75,962,118
20180301|2017-08-25 12:30,25,962,962.25,960.75,962,250
20180301|2017-08-25 13:00,25,962.5,963,961.5,962.75,213
20180301|2017-08-27 19:00,28,960.75,962.25,960.75,962.25,21
20180301|2017-08-27 19:30,28,962.5,963.5,962.25,963.5,10
20180301|2017-08-27 20:00,28,964,967.75,964,967.5,110
20180301|2017-08-27 20:30,28,967.75,967.75,966.75,966.75,102
20180301|2017-08-27 21:00,28,967,967,967,967,1
20180301|2017-08-27 21:30,28,966.25,966.75,966.25,966.75,9
20180301|2017-08-27 22:00,28,965.75,966.5,965.75,966.5,5
20180301|2017-08-27 22:30,28,967,967,967,967,1
20180301|2017-08-27 23:00,28,966.25,966.25,966.25,966.25,1
20180301|2017-08-28 00:00,28,966.25,966.25,966.25,966.25,1
20180301|2017-08-28 00:30,28,965.75,966,965.75,966,18
20180301|2017-08-28 02:00,28,965.25,965.25,965.25,965.25,5
20180301|2017-08-28 02:30,28,965.25,965.5,965.25,965.5,9
20180301|2017-08-28 03:00,28,965,965,964,964,6
20180301|2017-08-28 03:30,28,963.75,963.75,962.75,962.75,13
20180301|2017-08-28 04:00,28,962.75,962.75,962.5,962.5,8
20180301|2017-08-28 04:30,28,961.5,961.5,961.5,961.5,1
20180301|2017-08-28 05:00,28,961.75,961.75,961.5,961.5,10
20180301|2017-08-28 05:30,28,961.5,961.75,961.5,961.75,2
20180301|2017-08-28 06:00,28,962,963,962,963,4
20180301|2017-08-28 06:30,28,962.75,962.75,961,961,5
20180301|2017-08-28 07:00,28,962.25,964.75,962.25,964.75,19
20180301|2017-08-28 07:30,28,964.25,964.5,964.25,964.5,4
20180301|2017-08-28 08:30,28,963.75,964.5,959.25,960,257
20180301|2017-08-28 09:00,28,960,960.75,957,957.5,244
20180301|2017-08-28 09:30,28,957.5,958.25,956,957.75,389
20180301|2017-08-28 10:00,28,957.5,959,956.75,958.25,101
20180301|2017-08-28 10:30,28,958.25,964,958.25,964,224
20180301|2017-08-28 11:00,28,964,964.5,963,963.5,127
20180301|2017-08-28 11:30,28,963,963,961.5,962.75,169
20180301|2017-08-28 12:00,28,962.75,962.75,961.25,961.25,17
20180301|2017-08-28 12:30,28,961,961.5,960.25,960.25,95
20180301|2017-08-28 13:00,28,960.25,960.25,958.5,960,144
20180301|2017-08-28 19:00,29,958.25,960.25,958.25,959.75,17
20180301|2017-08-28 19:30,29,959.25,959.25,958,958.5,5
20180301|2017-08-28 20:00,29,959.25,960.5,959.25,960.5,328
20180301|2017-08-28 20:30,29,960.75,961.5,960.75,961,31
20180301|2017-08-28 21:00,29,960.25,960.5,960.25,960.5,2
20180301|2017-08-28 21:30,29,959.5,959.5,958.75,958.75,7
20180301|2017-08-28 22:00,29,958.5,960,958.5,959.75,472
20180301|2017-08-28 22:30,29,957.75,957.75,957.75,957.75,1
20180301|2017-08-29 00:30,29,957.5,957.5,957,957.5,20
20180301|2017-08-29 01:00,29,958.5,958.75,958.5,958.75,76
20180301|2017-08-29 01:30,29,958.25,959.75,958,959.75,30
20180301|2017-08-29 02:00,29,959.25,959.25,958.25,958.25,21
20180301|2017-08-29 02:30,29,958.5,958.5,958.25,958.25,3
20180301|2017-08-29 03:30,29,958,958,956.75,956.75,4
20180301|2017-08-29 04:00,29,956.5,956.5,956.5,956.5,1
20180301|2017-08-29 04:30,29,956,956,956,956,4
20180301|2017-08-29 05:00,29,956,956,954,954.5,42
20180301|2017-08-29 05:30,29,954.25,954.25,953,953,38
20180301|2017-08-29 06:00,29,953.25,953.5,952.75,953,37
20180301|2017-08-29 06:30,29,953.25,953.75,952.5,952.75,90
20180301|2017-08-29 07:00,29,953,954.25,952.5,953.75,22
20180301|2017-08-29 07:30,29,953.5,953.75,953,953,67
20180301|2017-08-29 08:30,29,953.25,957.75,952.5,957.25,315
20180301|2017-08-29 09:00,29,957.25,957.25,955.25,955.75,286
20180301|2017-08-29 09:30,29,955.5,957.25,955.25,956.75,163
20180301|2017-08-29 10:00,29,957.25,957.25,956,956,363
20180301|2017-08-29 10:30,29,956.25,957.5,956.25,957,144
20180301|2017-08-29 11:00,29,957,959,957,958.5,93
20180301|2017-08-29 11:30,29,958.25,958.5,957.75,958.25,53
20180301|2017-08-29 12:00,29,958.25,958.25,956.5,957,78
20180301|2017-08-29 12:30,29,957,958.25,956.5,957.25,89
20180301|2017-08-29 13:00,29,957.25,957.25,954.5,954.5,415
20180301|2017-08-29 19:00,30,954.75,955.25,954,954.25,32
20180301|2017-08-29 19:30,30,955,956,955,956,155
20180301|2017-08-29 20:00,30,956,957.25,956,957.25,134
20180301|2017-08-29 20:30,30,957.25,959,957.25,958,77
20180301|2017-08-29 21:00,30,958.25,958.75,958.25,958.5,8
20180301|2017-08-29 22:00,30,958.75,959.25,958.25,958.75,496
20180301|2017-08-29 22:30,30,958.75,958.75,957.75,957.75,7
20180301|2017-08-29 23:00,30,957.5,957.75,957.5,957.75,6
20180301|2017-08-29 23:30,30,957.75,957.75,957.75,957.75,3
20180301|2017-08-30 00:30,30,957.75,958.5,957.75,958.5,197
20180301|2017-08-30 01:00,30,958.25,958.25,956.75,957.25,581
20180301|2017-08-30 01:30,30,957.25,958,956.75,956.75,187
20180301|2017-08-30 02:00,30,956.75,957.25,956.5,957.25,21
20180301|2017-08-30 03:00,30,956.25,956.25,956.25,956.25,3
20180301|2017-08-30 03:30,30,956.5,956.75,956.5,956.75,3
20180301|2017-08-30 04:00,30,956.5,956.5,956.5,956.5,1
20180301|2017-08-30 04:30,30,956.25,956.25,956.25,956.25,1
20180301|2017-08-30 05:00,30,956,956,955.75,955.75,30
20180301|2017-08-30 05:30,30,955.25,955.75,955.25,955.75,5
20180301|2017-08-30 06:00,30,955.75,955.75,955.75,955.75,3
20180301|2017-08-30 06:30,30,956.5,957,956.5,957,4
20180301|2017-08-30 07:00,30,956.25,956.25,956,956,5
20180301|2017-08-30 07:30,30,955.75,955.75,955.75,955.75,8
20180301|2017-08-30 08:30,30,955.75,955.75,951,952.5,461
20180301|2017-08-30 09:00,30,952.25,952.75,950.75,951.5,420
20180301|2017-08-30 09:30,30,951.5,953.25,950.75,952.25,257
20180301|2017-08-30 10:00,30,951.75,952.5,950.75,951.5,222
20180301|2017-08-30 10:30,30,951,951.5,950,951,131
20180301|2017-08-30 11:00,30,951,952.75,951,952.25,247
20180301|2017-08-30 11:30,30,952.25,953.25,952.25,953.25,88
20180301|2017-08-30 12:00,30,953.25,953.25,952.25,952.75,57
20180301|2017-08-30 12:30,30,952.75,952.75,951.25,952,253
20180301|2017-08-30 13:00,30,951.75,952.5,950.75,950.75,396
20180301|2017-08-30 19:00,31,951.5,953.25,951.5,952.5,49
20180301|2017-08-30 19:30,31,952.75,953.25,952.25,953.25,13
20180301|2017-08-30 20:00,31,953.5,953.75,952.75,953.75,32
20180301|2017-08-30 20:30,31,953.25,953.25,953,953.25,17
20180301|2017-08-30 21:00,31,953,953.5,952.75,953.25,26
20180301|2017-08-30 21:30,31,953.25,954.75,953.25,954.75,48
20180301|2017-08-30 22:00,31,955,955.5,955,955.5,13
20180301|2017-08-30 22:30,31,955.5,955.5,954.75,954.75,16
20180301|2017-08-30 23:00,31,954.75,954.75,954.75,954.75,2
20180301|2017-08-30 23:30,31,954.75,954.75,954.75,954.75,5
20180301|2017-08-31 00:00,31,954.5,954.5,954.5,954.5,1
20180301|2017-08-31 00:30,31,954.25,955,954.25,955,29
20180301|2017-08-31 01:00,31,955,955.5,955,955,26
20180301|2017-08-31 01:30,31,955.25,955.25,955,955,4
20180301|2017-08-31 02:00,31,953.25,953.25,953.25,953.25,2
20180301|2017-08-31 02:30,31,953.5,953.5,953.5,953.5,1
20180301|2017-08-31 03:30,31,953.25,953.25,953.25,953.25,1
20180301|2017-08-31 04:00,31,953,953,953,953,2
20180301|2017-08-31 04:30,31,952.25,952.25,952,952,5
20180301|2017-08-31 05:30,31,952.5,952.5,952.25,952.25,2
20180301|2017-08-31 06:30,31,952.25,952.25,952.25,952.25,1
20180301|2017-08-31 07:00,31,952,952.5,951.5,952.5,7
20180301|2017-08-31 07:30,31,952.75,952.75,952.75,952.75,4
20180301|2017-08-31 08:30,31,952.5,964,952.5,963.75,556
20180301|2017-08-31 09:00,31,963.25,965,962,963.75,164
20180301|2017-08-31 09:30,31,963.75,963.75,960.25,960.5,260
20180301|2017-08-31 10:00,31,960.75,961.5,959.25,961,109
20180301|2017-08-31 10:30,31,961.25,964.5,961,964.25,264
20180301|2017-08-31 11:00,31,964,964.25,961.75,962.75,210
20180301|2017-08-31 11:30,31,962.75,964.25,962.75,963.5,84
20180301|2017-08-31 12:00,31,963.5,966,963.5,966,118
20180301|2017-08-31 12:30,31,966.25,967,965,965.5,117
20180301|2017-08-31 13:00,31,965.5,967.25,962.75,965.5,538
20180301|2017-08-31 19:00,1,964.5,966.75,964.25,965.5,128
20180301|2017-08-31 19:30,1,965.5,966.75,965.5,966,39
20180301|2017-08-31 20:00,1,965.5,965.75,965,965.75,113
20180301|2017-08-31 20:30,1,965.75,966.25,965.5,966.25,49
20180301|2017-08-31 21:00,1,966.25,966.25,966.25,966.25,4
20180301|2017-08-31 21:30,1,966.25,967.25,966.25,966.75,51
20180301|2017-08-31 22:00,1,967,968.25,966.75,967,94
20180301|2017-08-31 22:30,1,967,968,967,968,13
20180301|2017-08-31 23:00,1,967.75,967.75,967.5,967.75,5
20180301|2017-08-31 23:30,1,967.75,967.75,967.25,967.25,4
20180301|2017-09-01 00:00,1,967.25,967.5,967.25,967.5,8
20180301|2017-09-01 00:30,1,967.75,967.75,967.75,967.75,1
20180301|2017-09-01 01:00,1,967.75,968.25,967.5,968.25,56
20180301|2017-09-01 01:30,1,967.5,967.5,967,967,6
20180301|2017-09-01 02:00,1,966.75,967,966.75,967,4
20180301|2017-09-01 02:30,1,968.25,968.25,968,968,2
20180301|2017-09-01 03:00,1,968.25,968.5,968,968.5,9
20180301|2017-09-01 03:30,1,968.75,968.75,968.75,968.75,35
20180301|2017-09-01 04:00,1,968.5,968.5,968.25,968.25,12
20180301|2017-09-01 04:30,1,967.75,967.75,967.25,967.25,9
20180301|2017-09-01 05:00,1,967.25,967.5,967.25,967.5,11
20180301|2017-09-01 05:30,1,967,967,967,967,3
20180301|2017-09-01 06:00,1,967.75,968.5,967.75,967.75,77
20180301|2017-09-01 06:30,1,967,968.25,966.5,967.5,31
20180301|2017-09-01 07:00,1,968.25,968.75,968,968.25,39
20180301|2017-09-01 07:30,1,968.5,970.25,968.5,969.5,82
20180301|2017-09-01 08:30,1,970.25,971,961.75,966,668
20180301|2017-09-01 09:00,1,966,966.75,964,964.75,204
20180301|2017-09-01 09:30,1,965,966,964.25,965.25,92
20180301|2017-09-01 10:00,1,965.5,967.5,965.5,966,180
20180301|2017-09-01 10:30,1,966,967.5,965.75,966,123
20180301|2017-09-01 11:00,1,966.25,967,964.75,965.75,171
20180301|2017-09-01 11:30,1,965.75,966.75,965.75,966,67
20180301|2017-09-01 12:00,1,966.75,968,966.5,967,71
20180301|2017-09-01 12:30,1,967,968.75,967,967.25,231
20180301|2017-09-01 13:00,1,967.5,969.5,967.5,969.25,382
20180301|2017-09-04 19:00,5,974,975.25,971.75,973,103
20180301|2017-09-04 19:30,5,973.75,973.75,973.75,973.75,15
20180301|2017-09-04 20:00,5,975.5,975.5,972.5,973,592
20180301|2017-09-04 20:30,5,972,973.25,971.75,973,277
20180301|2017-09-04 21:00,5,973,974,973,973.75,82
20180301|2017-09-04 21:30,5,974.25,974.25,973,974.25,9
20180301|2017-09-04 22:00,5,974.25,975,974.25,975,112
20180301|2017-09-05 00:00,5,974.5,974.5,974.5,974.5,1
20180301|2017-09-05 00:30,5,975,976,975,975.75,295
20180301|2017-09-05 01:00,5,975.75,975.75,975.5,975.5,46
20180301|2017-09-05 01:30,5,976.5,976.75,976.5,976.5,8
20180301|2017-09-05 02:00,5,976.5,976.5,976,976,4
20180301|2017-09-05 02:30,5,975.5,975.5,974.5,974.5,41
20180301|2017-09-05 03:00,5,975.5,975.75,975.5,975.75,4
20180301|2017-09-05 03:30,5,975.5,976.75,975.5,976.25,39
20180301|2017-09-05 04:00,5,976.5,976.5,976,976.25,5
20180301|2017-09-05 04:30,5,977,977.25,977,977,7
20180301|2017-09-05 05:00,5,977.5,979,977.25,979,54
20180301|2017-09-05 05:30,5,978.75,981.25,978.75,979.5,62
20180301|2017-09-05 06:00,5,980,980.25,979.25,979.5,105
20180301|2017-09-05 06:30,5,979.5,979.5,978.25,978.75,97
20180301|2017-09-05 07:00,5,978.25,979.25,977.5,977.5,67
20180301|2017-09-05 07:30,5,978,978.25,978,978.25,31
20180301|2017-09-05 08:30,5,978.25,982.5,977.5,979,775
20180301|2017-09-05 09:00,5,979.25,984.25,979,984,308
20180301|2017-09-05 09:30,5,983.75,986.25,982.75,986,509
20180301|2017-09-05 10:00,5,986,987.25,983.75,986.75,426
20180301|2017-09-05 10:30,5,986.75,992.25,986.75,990.5,378
20180301|2017-09-05 11:00,5,990.5,991,985,987.75,672
20180301|2017-09-05 11:30,5,988.25,989.75,987.5,987.5,135
20180301|2017-09-05 12:00,5,987.25,987.25,981,984.25,526
20180301|2017-09-05 12:30,5,984.25,987,984.25,986.25,207
20180301|2017-09-05 13:00,5,986.25,988.25,984.5,987.5,574
20180301|2017-09-05 19:00,6,986,987.75,985.75,987.5,44
20180301|2017-09-05 19:30,6,987,987,986.25,986.25,14
20180301|2017-09-05 20:00,6,985.75,987.5,985.75,986.75,156
20180301|2017-09-05 20:30,6,986.75,986.75,985.25,985.25,8
20180301|2017-09-05 21:00,6,985,985.25,984.75,984.75,12
20180301|2017-09-05 21:30,6,985.75,986.5,985.5,985.5,28
20180301|2017-09-05 22:00,6,984.75,985.5,984.75,985.5,4
20180301|2017-09-05 22:30,6,985.5,985.5,985.5,985.5,1
20180301|2017-09-06 00:00,6,985.5,985.5,985.5,985.5,1
20180301|2017-09-06 00:30,6,985.75,987,985.75,986.75,59
20180301|2017-09-06 01:00,6,987,987.75,986.5,987.75,11
20180301|2017-09-06 01:30,6,987.75,987.75,985.75,985.75,17
20180301|2017-09-06 02:00,6,986,987.75,986,986.5,6
20180301|2017-09-06 03:30,6,985.25,985.25,985.25,985.25,2
20180301|2017-09-06 04:00,6,985,985.75,985,985,13
20180301|2017-09-06 04:30,6,985,985.25,984.25,984.25,8
20180301|2017-09-06 05:00,6,983.75,984.5,983.75,984.5,5
20180301|2017-09-06 05:30,6,985.25,986.5,985.25,986.5,9
20180301|2017-09-06 06:00,6,985,985,984,984,11
20180301|2017-09-06 06:30,6,984.5,986,983.75,986,60
20180301|2017-09-06 07:00,6,986.5,987.25,985.5,987,42
20180301|2017-09-06 07:30,6,987,987,986.75,986.75,5
20180301|2017-09-06 08:30,6,987,990.25,985.25,990.25,403
20180301|2017-09-06 09:00,6,990.5,994,989.5,993.5,401
20180301|2017-09-06 09:30,6,993,994.5,991.5,993.5,391
20180301|2017-09-06 10:00,6,993,995,992,994.75,109
20180301|2017-09-06 10:30,6,994.75,995.25,992,993.5,301
20180301|2017-09-06 11:00,6,993.5,993.75,990.5,990.5,121
20180301|2017-09-06 11:30,6,990.75,990.75,987.5,988.25,185
20180301|2017-09-06 12:00,6,989,991.25,988.25,991.25,142
20180301|2017-09-06 12:30,6,990.75,991,988,990.25,122
20180301|2017-09-06 13:00,6,990.5,991.5,988.75,989.25,195
20180301|2017-09-06 19:00,7,989.75,991,988.75,991,109
20180301|2017-09-06 19:30,7,991,991,989.25,989.5,9
20180301|2017-09-06 20:00,7,990.5,990.5,988.25,988.25,8
20180301|2017-09-06 20:30,7,988,989,987.75,988.75,15
20180301|2017-09-06 21:00,7,989.25,989.25,988.25,988.25,5
20180301|2017-09-06 21:30,7,988,988.5,987.75,988,22
20180301|2017-09-06 22:00,7,988.5,988.75,988.25,988.5,5
20180301|2017-09-06 22:30,7,988.75,989,988.75,989,3
20180301|2017-09-06 23:00,7,989.5,989.5,989.5,989.5,3
20180301|2017-09-07 00:00,7,988.75,988.75,988.75,988.75,10
20180301|2017-09-07 00:30,7,989,989,988.5,989,16
20180301|2017-09-07 01:00,7,989.25,991.25,989.25,990.75,44
20180301|2017-09-07 01:30,7,991.5,991.5,990.25,991.25,46
20180301|2017-09-07 02:00,7,991.25,991.25,990.75,990.75,3
20180301|2017-09-07 02:30,7,991,991.25,990.75,991.25,11
20180301|2017-09-07 03:00,7,992,992,991.5,991.75,21
20180301|2017-09-07 03:30,7,992,993.25,991.5,993.25,26
20180301|2017-09-07 04:00,7,992.5,993,992.5,992.75,8
20180301|2017-09-07 04:30,7,993.25,993.5,992,992,17
20180301|2017-09-07 05:00,7,992.5,993.25,992.5,992.75,14
20180301|2017-09-07 05:30,7,993,994.25,993,994.25,28
20180301|2017-09-07 06:00,7,994.25,995.25,994.25,994.75,49
20180301|2017-09-07 06:30,7,995,995.25,993.75,993.75,155
20180301|2017-09-07 07:00,7,993.5,993.5,990.25,991,75
20180301|2017-09-07 07:30,7,991.25,992.75,990.75,992.75,56
20180301|2017-09-07 08:30,7,992.75,994.5,984.25,991.25,1180
20180301|2017-09-07 09:00,7,991.5,992.25,988.25,988.5,341
20180301|2017-09-07 09:30,7,989,991.25,987.5,991.25,423
20180301|2017-09-07 10:00,7,990.75,992,989.25,989.75,158
20180301|2017-09-07 10:30,7,990,990.5,988.5,989.75,59
20180301|2017-09-07 11:00,7,990,992.25,990,992,159
20180301|2017-09-07 11:30,7,992.5,992.75,990.25,990.5,83
20180301|2017-09-07 12:00,7,990,990.75,990,990.75,49
20180301|2017-09-07 12:30,7,991,991,989,989.5,64
20180301|2017-09-07 13:00,7,989,989.5,986.75,987.5,253
20180301|2017-09-07 19:00,8,986,987.5,986,987.5,38
20180301|2017-09-07 19:30,8,988,989.75,987.5,989.75,21
20180301|2017-09-07 20:00,8,990.25,991,989.75,990,55
20180301|2017-09-07 20:30,8,990.75,991.25,990.5,991,26
20180301|2017-09-07 21:00,8,991.25,991.5,991.25,991.5,21
20180301|2017-09-07 21:30,8,992,995,992,994.25,377
20180301|2017-09-07 22:00,8,994,994.25,991.75,992,184
20180301|2017-09-07 22:30,8,992,993.5,992,993.5,11
20180301|2017-09-07 23:00,8,992.75,993.75,992.75,993.75,18
20180301|2017-09-07 23:30,8,993.75,994,993,993.25,60
20180301|2017-09-08 00:00,8,993.75,994.25,993.75,994.25,13
20180301|2017-09-08 00:30,8,994.25,994.25,990.75,991,19
20180301|2017-09-08 01:00,8,990.75,991.25,989.5,989.5,36
20180301|2017-09-08 01:30,8,989.5,990.75,989.5,989.5,50
20180301|2017-09-08 02:00,8,989.75,989.75,989.25,989.5,52
20180301|2017-09-08 02:30,8,989.75,991,989.75,991,32
20180301|2017-09-08 03:00,8,990.75,991,989.25,990,24
20180301|2017-09-08 03:30,8,990.25,990.5,989.75,989.75,7
20180301|2017-09-08 04:00,8,990,990.25,989.75,990.25,18
20180301|2017-09-08 04:30,8,990.5,991,989,989,36
20180301|2017-09-08 05:00,8,989,990,988.25,989.75,39
20180301|2017-09-08 05:30,8,989.75,989.75,989.75,989.75,2
20180301|2017-09-08 06:30,8,990.25,990.25,990.25,990.25,7
20180301|2017-09-08 07:00,8,991,991.25,989,989,97
20180301|2017-09-08 07:30,8,989.5,989.75,988.75,989,13
20180301|2017-09-08 08:30,8,990.25,991.75,988.75,990.5,382
20180301|2017-09-08 09:00,8,990.5,991.5,988.5,988.75,126
20180301|2017-09-08 09:30,8,989,990.25,987.75,988.75,195
20180301|2017-09-08 10:00,8,988.75,988.75,982,982.25,299
20180301|2017-09-08 10:30,8,982.25,985,982,984,417
20180301|2017-09-08 11:00,8,984.25,985.25,983.25,983.25,208
20180301|2017-09-08 11:30,8,983.5,985,983,984.25,182
20180301|2017-09-08 12:00,8,984,986.5,983.75,986,152
20180301|2017-09-08 12:30,8,986.25,986.25,983,983,163
20180301|2017-09-08 13:00,8,982.75,983,980,980.25,321
20180301|2017-09-10 19:00,11,982.25,983.75,982.25,983.5,98
20180301|2017-09-10 19:30,11,983,983,982.25,982.25,4
20180301|2017-09-10 20:00,11,982,982.75,980.25,982,36
20180301|2017-09-10 20:30,11,982.25,982.75,982.25,982.25,10
20180301|2017-09-10 21:00,11,982.25,984,982.25,984,10
20180301|2017-09-10 21:30,11,984,984.75,984,984.25,18
20180301|2017-09-10 22:00,11,984.75,985,984.25,984.25,29
20180301|2017-09-10 22:30,11,984.5,984.5,984.5,984.5,3
20180301|2017-09-10 23:30,11,984,984,984,984,5
20180301|2017-09-11 00:00,11,983.75,983.75,983.75,983.75,1
20180301|2017-09-11 00:30,11,984.5,987,984.25,986.75,553
20180301|2017-09-11 01:00,11,986.25,986.25,985.5,985.5,11
20180301|2017-09-11 01:30,11,985,985.25,984.5,984.75,106
20180301|2017-09-11 02:00,11,984.75,984.75,984,984.25,36
20180301|2017-09-11 02:30,11,984,984,983.25,983.5,15
20180301|2017-09-11 03:00,11,983,983,982.5,983,20
20180301|2017-09-11 03:30,11,982.5,982.75,982.25,982.75,8
20180301|2017-09-11 04:00,11,982.5,982.75,982.5,982.75,7
20180301|2017-09-11 04:30,11,982.5,982.75,982.5,982.75,6
20180301|2017-09-11 05:00,11,982.5,982.5,981.5,981.5,3
20180301|2017-09-11 05:30,11,982,982.25,982,982.25,3
20180301|2017-09-11 06:00,11,982.25,982.5,981.5,982.5,16
20180301|2017-09-11 06:30,11,983,983,982.25,982.25,31
20180301|2017-09-11 07:00,11,982,982.5,981.5,981.5,24
20180301|2017-09-11 07:30,11,981.5,981.75,981.5,981.75,7
20180301|2017-09-11 08:30,11,981.5,985,980,983,523
20180301|2017-09-11 09:00,11,982.75,983.5,980.75,980.75,193
20180301|2017-09-11 09:30,11,981.75,982.25,975.5,977,348
20180301|2017-09-11 10:00,11,976.75,978.75,976,978,133
20180301|2017-09-11 10:30,11,977.75,977.75,976,976,267
20180301|2017-09-11 11:00,11,976.25,978.75,976.25,978.5,208
20180301|2017-09-11 11:30,11,978.5,979.75,978.25,978.75,120
20180301|2017-09-11 12:00,11,978.5,978.75,977,977.25,204
20180301|2017-09-11 12:30,11,977.5,978.5,977,978.5,120
20180301|2017-09-11 13:00,11,978.75,980.5,978,980.25,460
20180301|2017-09-11 19:00,12,979.5,979.5,978,978,30
20180301|2017-09-11 19:30,12,978,979.75,978,978.75,15
20180301|2017-09-11 20:00,12,978.5,979,978,978.5,8
20180301|2017-09-11 20:30,12,978,978,976.5,976.5,7
20180301|2017-09-11 21:00,12,976.25,976.75,976.25,976.75,2
20180301|2017-09-11 21:30,12,977,977.25,977,977.25,5
20180301|2017-09-11 22:00,12,976.25,976.75,976,976.75,23
20180301|2017-09-11 22:30,12,977,977.5,977,977,7
20180301|2017-09-11 23:00,12,976.75,976.75,976.75,976.75,1
20180301|2017-09-11 23:30,12,977,977,977,977,5
20180301|2017-09-12 00:30,12,976.75,977.25,976.5,977.25,75
20180301|2017-09-12 01:00,12,977,977,976.5,976.5,15
20180301|2017-09-12 01:30,12,977.5,977.75,977.5,977.75,10
20180301|2017-09-12 02:00,12,976.75,976.75,976.5,976.75,5
20180301|2017-09-12 02:30,12,976.75,976.75,976.75,976.75,1
20180301|2017-09-12 03:30,12,975.75,975.75,975.25,975.25,11
20180301|2017-09-12 04:00,12,975.75,976,975.5,976,5
20180301|2017-09-12 04:30,12,976.5,976.5,976.5,976.5,1
20180301|2017-09-12 05:00,12,976,976,976,976,4
20180301|2017-09-12 05:30,12,976.25,976.25,976.25,976.25,1
20180301|2017-09-12 06:00,12,976.75,977,976.5,977,5
20180301|2017-09-12 06:30,12,977,978.75,977,978.25,71
20180301|2017-09-12 07:00,12,978.25,978.75,977.5,977.75,102
20180301|2017-09-12 07:30,12,978,978,977.5,977.5,42
20180301|2017-09-12 08:30,12,978,980.75,977,980.25,481
20180301|2017-09-12 09:00,12,980.75,983.75,980,980,231
20180301|2017-09-12 09:30,12,979.25,979.25,976.5,977,151
20180301|2017-09-12 10:00,12,977.25,979.75,977.25,979.5,261
20180301|2017-09-12 10:30,12,979.5,979.5,975.75,975.75,226
20180301|2017-09-12 11:00,12,976,976,956.5,961.25,1143
20180301|2017-09-12 11:30,12,962,965,961.25,964.5,332
20180301|2017-09-12 12:00,12,965,967.25,964.25,964.5,269
20180301|2017-09-12 12:30,12,964.75,966.25,963.75,964.5,432
20180301|2017-09-12 13:00,12,964.75,970.75,964.75,969.5,596
20180301|2017-09-12 19:00,13,968.5,969.5,966,969.5,140
20180301|2017-09-12 19:30,13,969.5,971.25,969.5,971.25,78
20180301|2017-09-12 20:00,13,971.5,978.25,971.5,975.5,332
20180301|2017-09-12 20:30,13,975.5,976.25,973.5,975,145
20180301|2017-09-12 21:00,13,975.25,975.25,973,973.75,153
20180301|2017-09-12 21:30,13,973.5,973.75,971.5,971.75,38
20180301|2017-09-12 22:00,13,972.25,972.25,970.5,971.25,14
20180301|2017-09-12 22:30,13,970.75,972.25,970.5,972,12
20180301|2017-09-12 23:00,13,972,972.25,971.75,971.75,27
20180301|2017-09-12 23:30,13,971.75,971.75,971.75,971.75,2
20180301|2017-09-13 00:00,13,971.25,972,971.25,971.75,12
20180301|2017-09-13 00:30,13,971.75,973,971.5,972.25,498
20180301|2017-09-13 01:00,13,972.25,972.75,971.5,972,13
20180301|2017-09-13 01:30,13,972,972.25,971.25,971.25,39
20180301|2017-09-13 02:00,13,971,971,970.75,971,4
20180301|2017-09-13 02:30,13,971,971.75,971,971.75,9
20180301|2017-09-13 03:00,13,973.25,973.25,972.25,972.25,4
20180301|2017-09-13 03:30,13,972,972.75,971.75,972,66
20180301|2017-09-13 04:00,13,971.75,973,971.75,973,43
20180301|2017-09-13 04:30,13,973.75,973.75,973.5,973.5,8
20180301|2017-09-13 05:00,13,972.75,973.75,972.75,973.75,9
20180301|2017-09-13 05:30,13,973.75,973.75,973.75,973.75,2
20180301|2017-09-13 06:00,13,973.75,975.5,973.75,975.5,12
20180301|2017-09-13 06:30,13,975.5,976.25,974,974.25,10
20180301|2017-09-13 07:00,13,974,974,973,973.5,46
20180301|2017-09-13 07:30,13,973.5,974,973.5,973.75,30
20180301|2017-09-13 08:30,13,973.75,978.5,972,977.5,767
20180301|2017-09-13 09:00,13,977.25,978.25,975.75,977.5,432
20180301|2017-09-13 09:30,13,978,978,975.5,977,201
20180301|2017-09-13 10:00,13,977,977.5,976,976,237
20180301|2017-09-13 10:30,13,975.75,976.25,974.25,975.5,302
20180301|2017-09-13 11:00,13,975.75,977.5,975.75,976.75,204
20180301|2017-09-13 11:30,13,976.5,976.75,975.75,976,216
20180301|2017-09-13 12:00,13,976,977.5,975.25,977,100
20180301|2017-09-13 12:30,13,977,978.25,976,978.25,183
20180301|2017-09-13 13:00,13,978.5,982,978.5,980.25,369
20180301|2017-09-13 19:00,14,979.5,981,979,980.75,76
20180301|2017-09-13 19:30,14,980.75,981.75,980.75,981.25,24
20180301|2017-09-13 20:00,14,981.25,983.75,981.25,981.75,213
20180301|2017-09-13 20:30,14,981.75,981.75,981.25,981.75,13
20180301|2017-09-13 21:00,14,981.5,982.75,981.25,982.75,19
20180301|2017-09-13 21:30,14,983.25,983.25,982.75,982.75,7
20180301|2017-09-13 22:00,14,982,983.5,981.75,983.5,16
20180301|2017-09-13 22:30,14,983.25,983.25,983.25,983.25,10
20180301|2017-09-13 23:30,14,982.75,983.5,982.75,983.5,16
20180301|2017-09-14 00:00,14,983.5,983.5,983.25,983.25,6
20180301|2017-09-14 00:30,14,982.5,983.25,982.5,983,5
20180301|2017-09-14 01:00,14,982.5,983,982.5,982.75,7
20180301|2017-09-14 01:30,14,982.5,982.75,982.25,982.5,11
20180301|2017-09-14 02:00,14,982.25,982.75,981.75,982.75,26
20180301|2017-09-14 02:30,14,982.75,983.25,982.75,983.25,59
20180301|2017-09-14 03:00,14,982.75,982.75,981.75,981.75,12
20180301|2017-09-14 03:30,14,982.25,982.5,982.25,982.5,17
20180301|2017-09-14 04:00,14,982.25,982.25,982.25,982.25,2
20180301|2017-09-14 04:30,14,982.25,982.25,982.25,982.25,1
20180301|2017-09-14 05:00,14,982.5,983,982.5,983,7
20180301|2017-09-14 05:30,14,983.25,984,983.25,984,4
20180301|2017-09-14 06:00,14,984.75,985.75,984.5,984.75,85
20180301|2017-09-14 06:30,14,985,985,984,984.25,22
20180301|2017-09-14 07:00,14,984.5,984.5,983.75,984,16
20180301|2017-09-14 07:30,14,983.75,985.25,983.75,985,27
20180301|2017-09-14 08:30,14,984.5,993.75,984.5,992.25,1240
20180301|2017-09-14 09:00,14,992.25,992.75,990.75,991.75,270
20180301|2017-09-14 09:30,14,992.5,992.5,990.25,991.5,174
20180301|2017-09-14 10:00,14,991.75,995.25,991.75,994.75,404
20180301|2017-09-14 10:30,14,995.25,996,993,994.25,291
20180301|2017-09-14 11:00,14,994.5,994.75,993,994.25,142
20180301|2017-09-14 11:30,14,994.25,994.5,993.25,994.5,217
20180301|2017-09-14 12:00,14,994.75,994.75,993,993.25,292
20180301|2017-09-14 12:30,14,993.25,994,992.25,993,423
20180301|2017-09-14 13:00,14,993,994.25,992.75,994.25,604
20180301|2017-09-14 19:00,15,993,994.5,992.75,994.5,148
20180301|2017-09-14 19:30,15,994.25,994.25,993,993.75,24
20180301|2017-09-14 20:00,15,993.5,993.5,991.75,991.75,40
20180301|2017-09-14 20:30,15,992,992,991.75,991.75,15
20180301|2017-09-14 21:00,15,992.75,992.75,992.75,992.75,1
20180301|2017-09-14 21:30,15,992.75,992.75,992.75,992.75,3
20180301|2017-09-14 22:00,15,992.25,992.5,992.25,992.5,4
20180301|2017-09-14 22:30,15,992.75,992.75,992.75,992.75,1
20180301|2017-09-14 23:00,15,993.25,993.25,993.25,993.25,4
20180301|2017-09-14 23:30,15,992.75,992.75,992.75,992.75,8
20180301|2017-09-15 00:30,15,992.5,994.25,992.5,993.75,25
20180301|2017-09-15 01:00,15,994,994,993.5,993.5,3
20180301|2017-09-15 01:30,15,993,993.25,993,993.25,3
20180301|2017-09-15 02:00,15,992.75,992.75,991.5,991.5,26
20180301|2017-09-15 02:30,15,992.25,992.25,992.25,992.25,5
20180301|2017-09-15 03:00,15,992,992.25,992,992,9
20180301|2017-09-15 03:30,15,992.75,993.25,992.75,993.25,19
20180301|2017-09-15 04:00,15,993.5,993.5,992.75,992.75,8
20180301|2017-09-15 04:30,15,992.75,992.75,992.75,992.75,1
20180301|2017-09-15 05:00,15,992,992,991.25,991.25,24
20180301|2017-09-15 05:30,15,990.75,990.75,990.25,990.25,7
20180301|2017-09-15 06:00,15,990.25,990.25,989.75,990.25,5
20180301|2017-09-15 06:30,15,990.25,990.25,988.75,988.75,49
20180301|2017-09-15 07:00,15,989.25,990.25,989.25,989.5,26
20180301|2017-09-15 07:30,15,990.75,990.75,990.25,990.5,20
20180301|2017-09-15 08:30,15,991.75,995.25,990.25,991.25,586
20180301|2017-09-15 09:00,15,991,992.75,990.25,990.75,490
20180301|2017-09-15 09:30,15,990.75,990.75,986.25,987.75,490
20180301|2017-09-15 10:00,15,987.75,988.5,986.25,987.25,343
20180301|2017-09-15 10:30,15,987.5,989.25,987.5,988.75,58
20180301|2017-09-15 11:00,15,989.25,992.75,989.25,991,270
20180301|2017-09-15 11:30,15,991.25,991.25,988.5,989,250
20180301|2017-09-15 12:00,15,989,990.25,988.5,988.75,161
20180301|2017-09-15 12:30,15,988.5,989,987.25,989,67
20180301|2017-09-15 13:00,15,988.75,989,986.5,987.25,452
20180301|2017-09-17 19:00,18,985.5,991.25,985.5,990.25,115
20180301|2017-09-17 19:30,18,990.75,990.75,990.75,990.75,9
20180301|2017-09-17 20:00,18,990,992.75,990,992.25,75
20180301|2017-09-17 20:30,18,993.25,993.25,992.5,992.5,18
20180301|2017-09-17 21:00,18,993.25,993.25,992.5,992.5,49
20180301|2017-09-17 21:30,18,992.25,992.25,991.5,991.5,59
20180301|2017-09-17 22:00,18,992.5,992.5,992.5,992.5,4
20180301|2017-09-17 22:30,18,992.25,992.25,992.25,992.25,1
20180301|2017-09-17 23:00,18,991.75,991.75,991.5,991.5,3
20180301|2017-09-17 23:30,18,991.75,991.75,991.75,991.75,6
20180301|2017-09-18 00:00,18,991.5,991.5,991,991,2
20180301|2017-09-18 00:30,18,991.5,992.75,991.5,992,66
20180301|2017-09-18 01:00,18,992.25,992.25,992,992,22
20180301|2017-09-18 01:30,18,992.25,992.25,991.25,992,157
20180301|2017-09-18 02:00,18,990.5,990.75,990.5,990.75,13
20180301|2017-09-18 03:00,18,991.5,992,991.5,992,8
20180301|2017-09-18 04:00,18,991.75,991.75,991.5,991.5,3
20180301|2017-09-18 04:30,18,991,991,990.5,990.5,24
20180301|2017-09-18 05:00,18,990,990.5,990,990.5,7
20180301|2017-09-18 05:30,18,990.5,990.5,990.25,990.25,3
20180301|2017-09-18 06:00,18,990.5,990.5,989,989.5,13
20180301|2017-09-18 06:30,18,989.75,989.75,987.75,987.75,5
20180301|2017-09-18 07:00,18,987.25,987.25,986.5,986.75,28
20180301|2017-09-18 07:30,18,987,987.5,987,987.25,8
20180301|2017-09-18 08:30,18,987.25,993.25,987.25,993,731
20180301|2017-09-18 09:00,18,993,994,991.75,994,452
20180301|2017-09-18 09:30,18,993.75,994.75,992.75,994.5,245
20180301|2017-09-18 10:00,18,994.25,995.25,991.5,993.5,429
20180301|2017-09-18 10:30,18,993.5,993.5,992.25,992.75,94
20180301|2017-09-18 11:00,18,992.75,994.5,992,992.75,251
20180301|2017-09-18 11:30,18,992.75,992.75,990.25,990.75,99
20180301|2017-09-18 12:00,18,991,991,987,988.5,305
20180301|2017-09-18 12:30,18,988.25,989,987.5,987.5,81
20180301|2017-09-18 13:00,18,987.25,988.75,986.25,987.5,273
20180301|2017-09-18 19:00,19,987.25,989.75,987.25,988.25,66
20180301|2017-09-18 19:30,19,988.25,988.5,988.25,988.25,7
20180301|2017-09-18 20:00,19,988.5,990.75,988.25,990.25,40
20180301|2017-09-18 20:30,19,989.75,990.75,989.25,990.75,25
20180301|2017-09-18 21:00,19,989.75,989.75,988,988,15
20180301|2017-09-18 21:30,19,988.75,988.75,987,987,126
20180301|2017-09-18 22:00,19,987.5,988,987.5,987.5,90
20180301|2017-09-18 22:30,19,988.25,988.25,988,988,4
20180301|2017-09-18 23:30,19,987.75,987.75,987.75,987.75,1
20180301|2017-09-19 00:00,19,988,988,988,988,4
20180301|2017-09-19 00:30,19,987.75,987.75,987.75,987.75,1
20180301|2017-09-19 01:00,19,987.25,987.25,987.25,987.25,1
20180301|2017-09-19 01:30,19,987.5,987.75,986.75,987,20
20180301|2017-09-19 02:00,19,986.75,986.75,986,986,22
20180301|2017-09-19 02:30,19,986,986.5,986,986.5,4
20180301|2017-09-19 03:00,19,985.75,987.75,985.75,987.75,25
20180301|2017-09-19 03:30,19,987.25,988,987.25,987.75,20
20180301|2017-09-19 04:00,19,987.5,987.5,987.5,987.5,1
20180301|2017-09-19 04:30,19,988,988,988,988,1
20180301|2017-09-19 05:00,19,986.5,987,986.25,987,14
20180301|2017-09-19 05:30,19,986.75,987.25,986.5,987,38
20180301|2017-09-19 06:00,19,987,987,986.75,987,28
20180301|2017-09-19 06:30,19,986.75,987,986,986,23
20180301|2017-09-19 07:00,19,985.5,987,985,986.5,31
20180301|2017-09-19 07:30,19,986.25,986.75,986,986.75,9
20180301|2017-09-19 08:30,19,986.25,986.25,981.5,981.5,468
20180301|2017-09-19 09:00,19,981.5,983.25,980,981.5,279
20180301|2017-09-19 09:30,19,981.5,981.75,979.75,980.75,227
20180301|2017-09-19 10:00,19,980.75,980.75,979.25,980.75,195
20180301|2017-09-19 10:30,19,981,981,978,980.25,301
20180301|2017-09-19 11:00,19,980.25,983.25,980.25,983.25,159
20180301|2017-09-19 11:30,19,983.25,983.25,981.75,983,158
20180301|2017-09-19 12:00,19,982.75,983.25,982,982.5,195
20180301|2017-09-19 12:30,19,982.25,984.5,982,983.25,215
20180301|2017-09-19 13:00,19,983.5,987.5,983,985.75,473
20180301|2017-09-19 19:00,20,985.75,987.5,985,987,83
20180301|2017-09-19 19:30,20,987.25,987.25,986.75,986.75,5
20180301|2017-09-19 20:00,20,985.75,986.5,984.5,986.25,45
20180301|2017-09-19 20:30,20,985.75,987.25,985.75,987.25,103
20180301|2017-09-19 21:00,20,988,988.75,987.5,987.5,30
20180301|2017-09-19 22:00,20,987.25,987.25,987,987,14
20180301|2017-09-19 22:30,20,987,987,987,987,1
20180301|2017-09-19 23:00,20,986.5,986.5,986.5,986.5,1
20180301|2017-09-19 23:30,20,986.5,986.75,986.5,986.75,5
20180301|2017-09-20 00:00,20,987.25,987.25,987.25,987.25,20
20180301|2017-09-20 00:30,20,987.75,989.5,987.5,989.25,37
20180301|2017-09-20 01:00,20,989.5,989.5,988.25,988.75,19
20180301|2017-09-20 01:30,20,988.5,988.5,988,988.25,23
20180301|2017-09-20 02:00,20,987.75,987.75,987.75,987.75,1
20180301|2017-09-20 03:30,20,988,988,987.75,987.75,10
20180301|2017-09-20 04:00,20,988.25,988.5,988,988,5
20180301|2017-09-20 04:30,20,988.5,988.5,988.5,988.5,5
20180301|2017-09-20 05:00,20,988.5,989.25,988.25,989.25,54
20180301|2017-09-20 05:30,20,988.75,988.75,988.75,988.75,4
20180301|2017-09-20 06:00,20,988.5,988.5,988.5,988.5,14
20180301|2017-09-20 06:30,20,988.25,988.5,988.25,988.5,7
20180301|2017-09-20 07:00,20,988.5,989,988,988.75,16
20180301|2017-09-20 07:30,20,988.25,988.5,988.25,988.25,18
20180301|2017-09-20 08:30,20,988.5,993.25,988.5,992,646
20180301|2017-09-20 09:00,20,992.5,993,991.25,992.25,181
20180301|2017-09-20 09:30,20,992.5,993.25,990.25,990.75,110
20180301|2017-09-20 10:00,20,990.75,992,989.75,990.25,110
20180301|2017-09-20 10:30,20,990,991,988.75,988.75,148
20180301|2017-09-20 11:00,20,988.75,990,987.75,988.75,82
20180301|2017-09-20 11:30,20,988.75,989.5,986.75,989.25,261
20180301|2017-09-20 12:00,20,989.25,991,989.25,991,117
20180301|2017-09-20 12:30,20,990.5,991.25,989,989,104
20180301|2017-09-20 13:00,20,989.25,991.25,988,990,336
20180301|2017-09-20 19:00,21,989.25,991.75,989.25,991.75,82
20180301|2017-09-20 19:30,21,990.75,990.75,990.75,990.75,2
20180301|2017-09-20 20:00,21,990.5,990.5,989.25,989.5,24
20180301|2017-09-20 20:30,21,989.5,989.75,989.5,989.75,3
20180301|2017-09-20 21:00,21,989.25,989.25,988.75,989,15
20180301|2017-09-20 21:30,21,988.25,989.25,988.25,989.25,3
20180301|2017-09-20 22:30,21,989,989,989,989,2
20180301|2017-09-21 00:00,21,988.5,988.5,988.5,988.5,2
20180301|2017-09-21 00:30,21,988.25,988.25,986.5,986.5,16
20180301|2017-09-21 01:00,21,987.75,987.75,987.25,987.25,16
20180301|2017-09-21 01:30,21,987.75,988.75,987.75,988.5,8
20180301|2017-09-21 02:00,21,986.5,986.5,986,986,19
20180301|2017-09-21 02:30,21,985.75,986,985.75,986,10
20180301|2017-09-21 03:00,21,986,986,985,985,8
20180301|2017-09-21 03:30,21,985,985.25,985,985,7
20180301|2017-09-21 04:00,21,984.75,984.75,983.5,983.5,41
20180301|2017-09-21 04:30,21,983.25,984,983.25,983.75,12
20180301|2017-09-21 05:00,21,983.5,983.5,982.5,982.5,36
20180301|2017-09-21 05:30,21,982.5,983,982.5,983,13
20180301|2017-09-21 06:00,21,983,983.25,983,983.25,19
20180301|2017-09-21 06:30,21,983.25,983.75,983,983.5,38
20180301|2017-09-21 07:00,21,983.25,984.25,983,984.25,72
20180301|2017-09-21 07:30,21,984.25,985,983.25,984.5,42
20180301|2017-09-21 08:30,21,984.75,988.5,983.75,984.5,244
20180301|2017-09-21 09:00,21,984.75,987,984,986.25,139
20180301|2017-09-21 09:30,21,986,986.75,985.25,986.5,189
20180301|2017-09-21 10:00,21,986.75,988.5,986.25,987,135
20180301|2017-09-21 10:30,21,987.25,990.25,987.25,990,331
20180301|2017-09-21 11:00,21,990.25,991.25,988.75,991,119
20180301|2017-09-21 11:30,21,990.75,992,990,991.25,225
20180301|2017-09-21 12:00,21,991,991.75,990,990,135
20180301|2017-09-21 12:30,21,990,990.75,989.25,989.25,208
20180301|2017-09-21 13:00,21,989.25,990.5,989,990,577
20180301|2017-09-21 19:00,22,989,990.25,988.5,990,43
20180301|2017-09-21 19:30,22,989.75,990,989.75,990,24
20180301|2017-09-21 20:00,22,990,994,989.25,994,219
20180301|2017-09-21 20:30,22,993.75,994.75,993.5,994.75,61
20180301|2017-09-21 21:00,22,994.75,994.75,993.75,993.75,114
20180301|2017-09-21 21:30,22,993.75,995,993.75,995,75
20180301|2017-09-21 22:00,22,995,996.75,994.75,996.5,67
20180301|2017-09-21 22:30,22,997.25,997.75,997.25,997.75,11
20180301|2017-09-21 23:00,22,997,997.5,997,997,4
20180301|2017-09-22 00:00,22,998,998,997.75,997.75,6
20180301|2017-09-22 00:30,22,998,998.5,997,997.25,73
20180301|2017-09-22 01:00,22,997.5,997.5,995.75,996.25,18
20180301|2017-09-22 01:30,22,996,996,995.75,996,4
20180301|2017-09-22 02:00,22,996.25,997.75,996.25,997.75,20
20180301|2017-09-22 02:30,22,997,998.25,996.5,998,29
20180301|2017-09-22 03:00,22,997.75,998.5,997.5,997.75,76
20180301|2017-09-22 03:30,22,997.75,997.75,997,997.25,22
20180301|2017-09-22 04:00,22,997.5,997.5,997.5,997.5,2
20180301|2017-09-22 04:30,22,998,998.5,998,998,33
20180301|2017-09-22 05:00,22,998.25,998.5,998.25,998.5,15
20180301|2017-09-22 05:30,22,998,998,998,998,7
20180301|2017-09-22 06:00,22,998,998.25,998,998.25,20
20180301|2017-09-22 06:30,22,998.25,998.5,997.75,997.75,47
20180301|2017-09-22 07:00,22,997.75,997.75,996.75,996.75,68
20180301|2017-09-22 07:30,22,996.5,997.25,996.5,997.25,15
20180301|2017-09-22 08:30,22,997.5,1001.75,996.5,1001.25,1552
20180301|2017-09-22 09:00,22,1001.5,1003.75,1001.25,1003.25,483
20180301|2017-09-22 09:30,22,1003.25,1004,1001.25,1001.75,812
20180301|2017-09-22 10:00,22,1002,1002.25,999.75,1000.75,820
20180301|2017-09-22 10:30,22,1000.5,1001.25,998.5,998.75,354
20180301|2017-09-22 11:00,22,998.75,1000.75,998.75,1000.25,299
20180301|2017-09-22 11:30,22,1000.75,1001.75,1000.5,1001.5,159
20180301|2017-09-22 12:00,22,1001.75,1003.5,1001.5,1003,634
20180301|2017-09-22 12:30,22,1003.25,1006,1003.25,1004.25,627
20180301|2017-09-22 13:00,22,1004.25,1005.75,1002.75,1004.5,925
20180301|2017-09-24 19:00,25,1002.5,1005,1002.25,1003.75,155
20180301|2017-09-24 19:30,25,1004,1004.75,1003.5,1003.5,47
20180301|2017-09-24 20:00,25,1004,1004,1001.5,1002.5,84
20180301|2017-09-24 20:30,25,1002.25,1002.5,1000.25,1001,302
20180301|2017-09-24 21:00,25,1001.25,1001.25,1000.25,1000.5,47
20180301|2017-09-24 21:30,25,1000.75,1000.75,1000.25,1000.5,9
20180301|2017-09-24 22:00,25,1000,1000.25,999.25,999.75,23
20180301|2017-09-24 22:30,25,999.25,999.75,999.25,999.5,22
20180301|2017-09-24 23:30,25,999.5,999.5,998.5,998.5,25
20180301|2017-09-25 00:00,25,999,999,998.75,999,9
20180301|2017-09-25 00:30,25,998.75,998.75,998.75,998.75,3
20180301|2017-09-25 01:30,25,999.5,999.75,999,999,9
20180301|2017-09-25 02:00,25,998.25,998.25,997.75,997.75,4
20180301|2017-09-25 02:30,25,997.75,998.5,997.75,998.25,5
20180301|2017-09-25 03:00,25,998,998,998,998,1
20180301|2017-09-25 04:00,25,998.5,998.75,998.5,998.75,2
20180301|2017-09-25 04:30,25,998.5,998.5,998,998,3
20180301|2017-09-25 05:00,25,998.25,998.25,998.25,998.25,1
20180301|2017-09-25 05:30,25,997.75,997.75,997.5,997.75,5
20180301|2017-09-25 06:00,25,998.5,998.5,998.5,998.5,1
20180301|2017-09-25 06:30,25,998.25,998.5,998.25,998.5,3
20180301|2017-09-25 07:00,25,999,999,998.25,998.25,34
20180301|2017-09-25 07:30,25,998.25,998.25,998,998.25,62
20180301|2017-09-25 08:30,25,997.75,999,994.75,997,1050
20180301|2017-09-25 09:00,25,996,998.25,995,995.25,336
20180301|2017-09-25 09:30,25,995.25,995.75,993.5,994,265
20180301|2017-09-25 10:00,25,994,994.5,991.25,991.5,233
20180301|2017-09-25 10:30,25,991.25,993.25,990.75,991,273
20180301|2017-09-25 11:00,25,991.25,993,991,993,195
20180301|2017-09-25 11:30,25,993,993.5,992.25,993,89
20180301|2017-09-25 12:00,25,993.25,993.5,992.75,993.25,145
20180301|2017-09-25 12:30,25,993,993.5,990.75,991.25,373
20180301|2017-09-25 13:00,25,991.25,991.75,990.75,991.25,424
20180301|2017-09-25 19:00,26,991,992.5,991,992.25,136
20180301|2017-09-25 19:30,26,992.5,993.25,992,992.5,56
20180301|2017-09-25 20:00,26,992.75,993.75,992.75,993.25,68
20180301|2017-09-25 20:30,26,993.25,993.75,992.5,993.5,124
20180301|2017-09-25 21:00,26,993.5,993.75,993.25,993.5,75
20180301|2017-09-25 21:30,26,993.25,993.75,992.5,992.5,177
20180301|2017-09-25 22:00,26,992.75,992.75,992.25,992.75,66
20180301|2017-09-25 22:30,26,993.25,993.5,992.75,993.25,55
20180301|2017-09-25 23:00,26,993.25,993.25,993,993.25,23
20180301|2017-09-25 23:30,26,993.25,993.5,993.25,993.5,8
20180301|2017-09-26 00:00,26,993.5,993.5,993.25,993.25,19
20180301|2017-09-26 00:30,26,993.25,993.5,993,993.25,24
20180301|2017-09-26 01:00,26,993.5,993.5,991.75,992,15
20180301|2017-09-26 01:30,26,992.25,992.25,991.75,991.75,23
20180301|2017-09-26 02:00,26,991.75,991.75,990.25,990.5,42
20180301|2017-09-26 02:30,26,990.25,990.25,987.5,988.25,66
20180301|2017-09-26 03:00,26,989,989.5,988,988,38
20180301|2017-09-26 03:30,26,988.75,989.75,988.75,989.75,41
20180301|2017-09-26 04:00,26,990,991,989.25,991,75
20180301|2017-09-26 04:30,26,990.5,991.75,990,990.75,91
20180301|2017-09-26 05:00,26,990.25,991,990.25,990.75,90
20180301|2017-09-26 05:30,26,990.75,991.25,990.75,991,19
20180301|2017-09-26 06:00,26,991.25,991.25,990,990,7
20180301|2017-09-26 06:30,26,990,990,987.5,988,265
20180301|2017-09-26 07:00,26,988.25,988.25,986,987.5,104
20180301|2017-09-26 07:30,26,987.25,987.75,986.75,987.75,40
20180301|2017-09-26 08:30,26,988.75,989.25,982.25,984.25,630
20180301|2017-09-26 09:00,26,984.25,986.5,984,984.5,505
20180301|2017-09-26 09:30,26,984.25,984.75,982.25,984,370
20180301|2017-09-26 10:00,26,984,984.75,983.5,984,408
20180301|2017-09-26 10:30,26,984,984.5,983,984.5,96
20180301|2017-09-26 11:00,26,984,984.75,983.5,984.75,97
20180301|2017-09-26 11:30,26,985,986.5,984.75,985.75,312
20180301|2017-09-26 12:00,26,986.25,986.25,984,984.75,211
20180301|2017-09-26 12:30,26,984.5,984.75,983.25,984,119
20180301|2017-09-26 13:00,26,983.75,984,982.75,983,548
20180301|2017-09-26 19:00,27,983,983.25,982.5,982.75,51
20180301|2017-09-26 19:30,27,983.25,983.5,983,983,6
20180301|2017-09-26 20:00,27,984,984.5,983.5,983.75,171
20180301|2017-09-26 20:30,27,983.75,984.25,983.25,983.25,87
20180301|2017-09-26 21:00,27,983,983.25,982.75,983,15
20180301|2017-09-26 21:30,27,983.25,983.25,983.25,983.25,2
20180301|2017-09-26 22:00,27,983,983,983,983,1
20180301|2017-09-26 22:30,27,983.25,983.5,983.25,983.5,2
20180301|2017-09-26 23:00,27,983.5,983.5,982.75,983.25,8
20180301|2017-09-26 23:30,27,983,983.25,983,983,8
20180301|2017-09-27 00:00,27,983,983.5,983,983.5,34
20180301|2017-09-27 00:30,27,983,983.5,982.75,983,19
20180301|2017-09-27 01:00,27,983,983.5,983,983.25,13
20180301|2017-09-27 01:30,27,983.25,984.5,983.25,984,7
20180301|2017-09-27 02:00,27,983.75,984.25,983.75,984.25,11
20180301|2017-09-27 02:30,27,984,984.25,984,984.25,3
20180301|2017-09-27 03:00,27,983.75,983.75,982.5,982.5,36
20180301|2017-09-27 03:30,27,983,983,981.5,982.75,49
20180301|2017-09-27 04:00,27,982,982.25,981.75,982.25,19
20180301|2017-09-27 04:30,27,982,982.25,980,981.5,54
20180301|2017-09-27 05:00,27,981,982,981,981.75,8
20180301|2017-09-27 05:30,27,982,982.25,981.75,982.25,5
20180301|2017-09-27 06:00,27,982.25,982.75,982.25,982.75,3
20180301|2017-09-27 06:30,27,982.75,982.75,982.5,982.5,52
20180301|2017-09-27 07:00,27,982.75,982.75,980.75,980.75,41
20180301|2017-09-27 07:30,27,981,981,980.25,980.25,63
20180301|2017-09-27 08:30,27,981,981,978.25,978.5,624
20180301|2017-09-27 09:00,27,978.5,980.75,978,980.75,390
20180301|2017-09-27 09:30,27,980.75,982.5,980.25,982,475
20180301|2017-09-27 10:00,27,981.75,983.5,981.75,982.75,315
20180301|2017-09-27 10:30,27,982.25,984.75,982,984.5,201
20180301|2017-09-27 11:00,27,984.5,985.75,983.5,983.75,164
20180301|2017-09-27 11:30,27,983.75,984.75,983.25,984.25,99
20180301|2017-09-27 12:00,27,984,986.5,984,984.5,172
20180301|2017-09-27 12:30,27,984.75,988,984.75,986.75,1063
20180301|2017-09-27 13:00,27,986.5,988.25,984.75,985,432
20180301|2017-09-27 19:00,28,985.5,985.75,984.5,985.5,37
20180301|2017-09-27 19:30,28,984.75,984.75,984,984,23
20180301|2017-09-27 20:00,28,983.25,983.5,980,980.5,474
20180301|2017-09-27 20:30,28,980.25,981.75,980,981.5,96
20180301|2017-09-27 21:00,28,981.25,981.5,980.75,981.25,88
20180301|2017-09-27 21:30,28,981,981,980.75,980.75,6
20180301|2017-09-27 22:00,28,980.75,980.75,980.5,980.75,15
20180301|2017-09-27 22:30,28,981,981,981,981,1
20180301|2017-09-27 23:00,28,980.5,980.5,980.5,980.5,2
20180301|2017-09-28 00:00,28,981,981,981,981,2
20180301|2017-09-28 00:30,28,980.5,980.75,979.75,980,65
20180301|2017-09-28 01:00,28,980,980,978.75,979,123
20180301|2017-09-28 01:30,28,979.25,979.75,979.25,979.5,20
20180301|2017-09-28 02:00,28,979.25,979.75,979.25,979.75,7
20180301|2017-09-28 02:30,28,980,980.25,980,980.25,26
20180301|2017-09-28 03:00,28,979.75,980,979,979,16
20180301|2017-09-28 03:30,28,979.25,979.75,979.25,979.75,4
20180301|2017-09-28 04:00,28,979.75,979.75,979.75,979.75,3
20180301|2017-09-28 04:30,28,979,979,978.75,979,27
20180301|2017-09-28 05:00,28,978.75,978.75,978.5,978.5,6
20180301|2017-09-28 05:30,28,978.75,979,978.75,979,8
20180301|2017-09-28 06:00,28,978.75,979.5,978.75,979.5,10
20180301|2017-09-28 06:30,28,979.25,979.25,979.25,979.25,4
20180301|2017-09-28 07:00,28,979,979.5,978.5,979.25,29
20180301|2017-09-28 07:30,28,979.75,980.75,979.75,980,38
20180301|2017-09-28 08:30,28,980,981.25,977.25,979.5,464
20180301|2017-09-28 09:00,28,979.25,982.75,979,981.75,297
20180301|2017-09-28 09:30,28,981.75,984.5,981.5,983.5,356
20180301|2017-09-28 10:00,28,983.25,983.5,980.75,982,104
20180301|2017-09-28 10:30,28,982,982,980.5,980.75,198
20180301|2017-09-28 11:00,28,980.5,980.5,979.25,979.75,94
20180301|2017-09-28 11:30,28,980,981.25,979.5,981.25,118
20180301|2017-09-28 12:00,28,981,981,979.75,981,90
20180301|2017-09-28 12:30,28,981,981.5,980,980.5,157
20180301|2017-09-28 13:00,28,980.5,981,979,980.75,396
20180301|2017-09-28 19:00,29,979.25,979.5,978.75,979,65
20180301|2017-09-28 19:30,29,979,979,979,979,3
20180301|2017-09-28 20:00,29,979.25,979.25,979,979,2
20180301|2017-09-28 20:30,29,979.25,979.75,978.5,978.5,169
20180301|2017-09-28 21:00,29,978.5,978.5,977.75,977.75,42
20180301|2017-09-28 21:30,29,978.25,978.25,977.75,978.25,5
20180301|2017-09-28 22:00,29,978,978.5,978,978.5,2
20180301|2017-09-28 22:30,29,978.25,978.25,978.25,978.25,1
20180301|2017-09-28 23:00,29,979,979,979,979,4
20180301|2017-09-29 00:00,29,979,979,979,979,54
20180301|2017-09-29 00:30,29,978.5,978.5,977.25,977.75,32
20180301|2017-09-29 01:00,29,977,978.25,976.75,977.75,100
20180301|2017-09-29 01:30,29,976.5,976.5,975.5,975.5,262
20180301|2017-09-29 02:00,29,975.5,975.75,975.5,975.75,65
20180301|2017-09-29 02:30,29,976,976,976,976,38
20180301|2017-09-29 03:00,29,975.75,975.75,975.75,975.75,3
20180301|2017-09-29 03:30,29,975.75,976,975.75,975.75,15
20180301|2017-09-29 04:00,29,975.5,975.5,975.5,975.5,4
20180301|2017-09-29 04:30,29,976,976,975.75,976,39
20180301|2017-09-29 05:00,29,976,976.25,976,976.25,4
20180301|2017-09-29 05:30,29,976.25,976.25,976,976,6
20180301|2017-09-29 06:00,29,976.25,976.25,976.25,976.25,2
20180301|2017-09-29 07:00,29,976.25,976.25,976.25,976.25,1
20180301|2017-09-29 07:30,29,976.75,977,976,976,19
20180301|2017-09-29 08:30,29,977,979.75,976,977,347
20180301|2017-09-29 09:00,29,977.5,978.25,976.5,977,156
20180301|2017-09-29 09:30,29,976.75,976.75,975.5,976.25,131
20180301|2017-09-29 10:00,29,976.5,977.25,975.5,976.25,206
20180301|2017-09-29 10:30,29,976,977.75,975.75,976.25,110
20180301|2017-09-29 11:00,29,976.75,990.75,976.75,989,1650
20180301|2017-09-29 11:30,29,989.25,993.75,988.75,992.75,533
20180301|2017-09-29 12:00,29,993.25,995.75,992,994.75,567
20180301|2017-09-29 12:30,29,994.75,994.75,990.5,990.75,329
20180301|2017-09-29 13:00,29,990.5,991,985.75,987,1513
20180301|2017-10-01 19:00,2,986.5,987,985.25,985.75,123
20180301|2017-10-01 19:30,2,985.75,986,985.75,986,8
20180301|2017-10-01 20:00,2,985.75,986,985.75,986,6
20180301|2017-10-01 21:30,2,985,985,984.75,985,6
20180301|2017-10-01 22:00,2,985,985,985,985,2
20180301|2017-10-01 22:30,2,985,985,985,985,31
20180301|2017-10-01 23:30,2,985.25,986,985.25,986,60
20180301|2017-10-02 00:00,2,986,986.25,985.75,985.75,35
20180301|2017-10-02 01:00,2,986.25,986.5,986.25,986.25,4
20180301|2017-10-02 01:30,2,986.5,987,986.5,987,23
20180301|2017-10-02 02:00,2,986.75,987.25,986.75,987,54
20180301|2017-10-02 02:30,2,986.5,986.75,986.25,986.5,18
20180301|2017-10-02 03:00,2,986.5,986.5,986.5,986.5,1
20180301|2017-10-02 03:30,2,986.25,986.25,984.75,985,10
20180301|2017-10-02 04:00,2,985,985,984.25,984.25,26
20180301|2017-10-02 04:30,2,984.5,984.5,983.75,983.75,5
20180301|2017-10-02 05:00,2,984,984,983,983.25,14
20180301|2017-10-02 05:30,2,983.25,983.25,983.25,983.25,2
20180301|2017-10-02 06:00,2,983.25,983.25,983.25,983.25,3
20180301|2017-10-02 06:30,2,982.5,983.5,982.5,983.5,10
20180301|2017-10-02 07:00,2,983.5,985.25,983.5,985,290
20180301|2017-10-02 07:30,2,985,985.25,984,984,16
20180301|2017-10-02 08:30,2,984,984,976.75,978.75,1456
20180301|2017-10-02 09:00,2,978.5,978.75,977.25,978,520
20180301|2017-10-02 09:30,2,977.75,978.75,976.75,978,393
20180301|2017-10-02 10:00,2,977.75,977.75,976,977.25,264
20180301|2017-10-02 10:30,2,977,978,976.75,977.25,233
20180301|2017-10-02 11:00,2,977,978.75,976.5,978.75,233
20180301|2017-10-02 11:30,2,978.5,980.25,978.25,980,303
20180301|2017-10-02 12:00,2,980,980,978.75,979,117
20180301|2017-10-02 12:30,2,979,979,977.75,978.25,248
20180301|2017-10-02 13:00,2,977.75,978.25,976.5,976.75,396
20180301|2017-10-02 19:00,3,976.5,976.5,972.5,974,216
20180301|2017-10-02 19:30,3,974.25,974.5,974.25,974.5,9
20180301|2017-10-02 20:00,3,974,974,974,974,35
20180301|2017-10-02 20:30,3,974,974,973.5,973.5,25
20180301|2017-10-02 21:00,3,973.75,974,973.75,973.75,9
20180301|2017-10-02 21:30,3,973.5,974,973.5,973.75,53
20180301|2017-10-02 22:00,3,974,974,973.75,974,7
20180301|2017-10-02 22:30,3,974.25,974.5,974.25,974.25,15
20180301|2017-10-02 23:00,3,974.75,975.5,974.75,975.25,27
20180301|2017-10-02 23:30,3,975,975,974.25,974.25,20
20180301|2017-10-03 00:00,3,974.25,974.25,974,974,54
20180301|2017-10-03 00:30,3,974.25,974.25,974,974.25,30
20180301|2017-10-03 01:00,3,974.5,974.5,974,974,94
20180301|2017-10-03 01:30,3,974.25,974.25,974.25,974.25,1
20180301|2017-10-03 02:00,3,974.5,974.75,974.5,974.75,6
20180301|2017-10-03 02:30,3,974.75,975.25,974.75,975.25,166
20180301|2017-10-03 03:00,3,975,975.25,974.25,974.75,98
20180301|2017-10-03 03:30,3,975,975,974.25,974.25,33
20180301|2017-10-03 04:00,3,974.25,974.25,974.25,974.25,13
20180301|2017-10-03 04:30,3,974,975,974,975,3
20180301|2017-10-03 05:00,3,974,975,974,974.5,6
20180301|2017-10-03 05:30,3,974.5,974.75,974,974,52
20180301|2017-10-03 06:00,3,974.25,974.75,974,974.5,13
20180301|2017-10-03 06:30,3,974.75,975.5,974.75,975.25,11
20180301|2017-10-03 07:00,3,975.5,975.75,974.75,974.75,24
20180301|2017-10-03 07:30,3,974.75,974.75,974.5,974.75,26
20180301|2017-10-03 08:30,3,975,977.75,973.75,976,604
20180301|2017-10-03 09:00,3,976,981,976,980,366
20180301|2017-10-03 09:30,3,979.75,979.75,977.25,977.75,310
20180301|2017-10-03 10:00,3,977.5,979,976.5,976.5,371
20180301|2017-10-03 10:30,3,976.25,978,976.25,978,212
20180301|2017-10-03 11:00,3,978,978.5,977.25,978,344
20180301|2017-10-03 11:30,3,978,978.5,977,978.25,378
20180301|2017-10-03 12:00,3,978.5,979.75,978.25,979,428
20180301|2017-10-03 12:30,3,979.25,979.75,978.5,978.75,280
20180301|2017-10-03 13:00,3,978.75,979,974.75,976,1014
20180301|2017-10-03 19:00,4,975.5,976.75,975.5,976.75,118
20180301|2017-10-03 19:30,4,976.5,976.75,976.25,976.5,64
20180301|2017-10-03 20:00,4,976.5,976.5,976,976,30
20180301|2017-10-03 20:30,4,976.25,976.5,976.25,976.5,142
20180301|2017-10-03 21:00,4,976.75,976.75,976,976,60
20180301|2017-10-03 21:30,4,976,976,975.75,976,74
20180301|2017-10-03 22:00,4,976,976.75,976,976.75,306
20180301|2017-10-03 22:30,4,976.5,976.5,976.25,976.25,52
20180301|2017-10-03 23:00,4,976.25,976.25,976,976,16
20180301|2017-10-03 23:30,4,976,976,976,976,6
20180301|2017-10-04 00:00,4,976,976.5,975.75,976.5,172
20180301|2017-10-04 00:30,4,976.25,976.25,975.5,975.5,66
20180301|2017-10-04 01:00,4,975.5,975.75,975.5,975.5,56
20180301|2017-10-04 01:30,4,975.5,975.75,975.5,975.75,52
20180301|2017-10-04 02:00,4,975.5,975.5,975,975,110
20180301|2017-10-04 02:30,4,975.25,976,975.25,975.5,244
20180301|2017-10-04 03:00,4,975.25,976.25,975.25,976,76
20180301|2017-10-04 03:30,4,976,976.75,976,976,38
20180301|2017-10-04 04:00,4,976.5,976.5,975.5,975.5,54
20180301|2017-10-04 04:30,4,975.75,976,975.25,975.25,68
20180301|2017-10-04 05:00,4,975.75,976.5,975.75,976.5,46
20180301|2017-10-04 05:30,4,976.25,976.75,976.25,976.5,24
20180301|2017-10-04 06:00,4,976,976,976,976,12
20180301|2017-10-04 06:30,4,976.25,976.25,975.75,975.75,16
20180301|2017-10-04 07:00,4,975.5,975.5,975,975,90
20180301|2017-10-04 07:30,4,975,975.5,975,975.25,84
20180301|2017-10-04 08:30,4,974.75,975.25,973,974.75,926
20180301|2017-10-04 09:00,4,974.5,974.75,973,973.75,390
20180301|2017-10-04 09:30,4,973.75,974.25,973,973.75,349
20180301|2017-10-04 10:00,4,973.5,974.75,973.5,974.25,320
20180301|2017-10-04 10:30,4,974,976.75,973.5,976.5,558
20180301|2017-10-04 11:00,4,977,977.5,976,976.75,481
20180301|2017-10-04 11:30,4,976.75,981.5,976.75,981,730
20180301|2017-10-04 12:00,4,981.25,981.25,979.5,979.5,474
20180301|2017-10-04 12:30,4,979.75,980.25,978.5,978.5,498
20180301|2017-10-04 13:00,4,978.5,979.5,978,978,636
20180301|2017-10-04 19:00,5,978.25,981.5,978,981.5,152
20180301|2017-10-04 19:30,5,981.25,981.25,981,981,14
20180301|2017-10-04 20:00,5,981.75,982.75,981.25,982.5,44
20180301|2017-10-04 20:30,5,982.75,983.5,982.75,983.25,74
20180301|2017-10-04 21:00,5,983.25,983.75,983,983.75,70
20180301|2017-10-04 21:30,5,984,984,984,984,4
20180301|2017-10-04 22:00,5,983.75,983.75,983.75,983.75,2
20180301|2017-10-04 22:30,5,983.75,983.75,983.75,983.75,2
20180301|2017-10-04 23:00,5,983.5,983.5,983.5,983.5,2
20180301|2017-10-04 23:30,5,983.5,983.75,983.5,983.75,44
20180301|2017-10-05 00:00,5,984,984,984,984,12
20180301|2017-10-05 01:00,5,984,984,983.75,983.75,8
20180301|2017-10-05 01:30,5,984,984,983.75,983.75,4
20180301|2017-10-05 02:00,5,983.5,984,983.5,983.5,44
20180301|2017-10-05 02:30,5,983.25,983.5,983,983.5,24
20180301|2017-10-05 03:00,5,983,983.25,983,983.25,20
20180301|2017-10-05 03:30,5,983.25,983.25,983.25,983.25,2
20180301|2017-10-05 04:00,5,983.25,983.25,982.25,982.25,50
20180301|2017-10-05 04:30,5,982.75,982.75,982,982,10
20180301|2017-10-05 05:00,5,982.5,982.75,982.5,982.75,36
20180301|2017-10-05 05:30,5,982.5,982.5,982.5,982.5,64
20180301|2017-10-05 06:00,5,982.25,982.5,981.75,981.75,22
20180301|2017-10-05 06:30,5,982,982.5,982,982.5,34
20180301|2017-10-05 07:00,5,982.5,983.25,982.5,982.5,62
20180301|2017-10-05 07:30,5,982,982.75,982,982.75,62
20180301|2017-10-05 08:30,5,982,985,981.5,982.25,1344
20180301|2017-10-05 09:00,5,982.25,987.75,982.25,986.25,1228
20180301|2017-10-05 09:30,5,986.5,989,986,988.5,850
20180301|2017-10-05 10:00,5,988.5,990.5,987.25,990.25,908
20180301|2017-10-05 10:30,5,990,991,988,988.75,1012
20180301|2017-10-05 11:00,5,989,990.25,988.75,990.25,465
20180301|2017-10-05 11:30,5,990.25,990.75,989.5,990,178
20180301|2017-10-05 12:00,5,990.25,990.75,989.75,989.75,243
20180301|2017-10-05 12:30,5,990,990.5,988.25,988.5,210
20180301|2017-10-05 13:00,5,988.75,989,986.25,988.5,733
20180301|2017-10-05 19:00,6,987.75,989.25,987.75,989,156
20180301|2017-10-05 19:30,6,989.25,990,989.25,989.75,7
20180301|2017-10-05 20:00,6,989.75,989.75,989,989,19
20180301|2017-10-05 20:30,6,988.5,989.25,988.5,989.25,13
20180301|2017-10-05 21:00,6,989.5,989.75,989.25,989.25,6
20180301|2017-10-05 22:00,6,989.75,989.75,989.75,989.75,3
20180301|2017-10-05 22:30,6,989.75,989.75,989.75,989.75,1
20180301|2017-10-05 23:00,6,989.5,989.5,989.5,989.5,4
20180301|2017-10-05 23:30,6,989.75,989.75,989.75,989.75,1
20180301|2017-10-06 00:30,6,989.5,989.75,988.75,988.75,25
20180301|2017-10-06 01:00,6,989,989,989,989,1
20180301|2017-10-06 01:30,6,988.75,988.75,988.5,988.5,4
20180301|2017-10-06 02:00,6,988.5,988.5,988.25,988.25,13
20180301|2017-10-06 02:30,6,988.75,988.75,988.75,988.75,3
20180301|2017-10-06 03:00,6,989,989,989,989,1
20180301|2017-10-06 03:30,6,988.25,988.25,987.5,987.75,14
20180301|2017-10-06 04:00,6,987.5,987.5,986.75,986.75,7
20180301|2017-10-06 04:30,6,986.75,987.75,986.75,986.75,13
20180301|2017-10-06 05:00,6,987,987.5,987,987.5,7
20180301|2017-10-06 05:30,6,987.75,988,986.25,986.25,20
20180301|2017-10-06 06:00,6,986,986.5,986,986.5,3
20180301|2017-10-06 06:30,6,986.5,987.5,986.5,987.5,18
20180301|2017-10-06 07:00,6,987.5,989.5,987.5,989.5,31
20180301|2017-10-06 07:30,6,989,989,986.75,987.25,33
20180301|2017-10-06 08:30,6,986.5,989,986,986.75,425
20180301|2017-10-06 09:00,6,986.5,986.75,984.25,984.5,245
20180301|2017-10-06 09:30,6,984.25,986.25,983.5,986,184
20180301|2017-10-06 10:00,6,986,987.25,985,987.25,211
20180301|2017-10-06 10:30,6,987.25,990.5,987.25,990.5,582
20180301|2017-10-06 11:00,6,990.25,990.75,989.25,989.75,309
20180301|2017-10-06 11:30,6,990,990.25,989.25,989.5,159
20180301|2017-10-06 12:00,6,989.5,991,989.25,989.75,151
20180301|2017-10-06 12:30,6,989.75,990.75,989,990.75,186
20180301|2017-10-06 13:00,6,990.25,993.5,990,993,570
20180301|2017-10-08 19:00,9,994.25,996.25,994.25,995.25,200
20180301|2017-10-08 19:30,9,995.25,996.5,995.25,996.5,25
20180301|2017-10-08 20:00,9,996.25,996.5,993.25,994.75,196
20180301|2017-10-08 20:30,9,993.75,993.75,991.75,992.25,61
20180301|2017-10-08 21:00,9,992,992.75,992,992.25,68
20180301|2017-10-08 21:30,9,992.25,992.5,991,991.75,52
20180301|2017-10-08 22:00,9,992,992,991.75,991.75,2
20180301|2017-10-08 23:00,9,992.25,992.25,992.25,992.25,1
20180301|2017-10-08 23:30,9,992.25,992.25,991.75,991.75,7
20180301|2017-10-09 00:00,9,992,992,991.5,991.5,14
20180301|2017-10-09 00:30,9,991.75,992.75,991,992.5,41
20180301|2017-10-09 01:00,9,992.5,993,992.5,992.75,5
20180301|2017-10-09 01:30,9,992.25,992.75,991.5,991.5,29
20180301|2017-10-09 02:00,9,991.75,991.75,989.5,990,37
20180301|2017-10-09 02:30,9,990,990.75,990,990.25,19
20180301|2017-10-09 03:00,9,990.25,990.5,990.25,990.5,4
20180301|2017-10-09 03:30,9,990.75,991.25,990.75,991,11
20180301|2017-10-09 04:00,9,990.75,991,990.5,990.5,4
20180301|2017-10-09 04:30,9,990.75,990.75,990,990,63
20180301|2017-10-09 05:00,9,990.25,990.25,989.5,989.75,24
20180301|2017-10-09 06:00,9,990,990.25,990,990.25,6
20180301|2017-10-09 06:30,9,990.25,991.5,990.25,991.5,6
20180301|2017-10-09 07:00,9,991.5,991.5,990,990,31
20180301|2017-10-09 07:30,9,990,990.5,990,990.25,47
20180301|2017-10-09 08:30,9,992.25,993.5,990,992,481
20180301|2017-10-09 09:00,9,992.25,994,991.25,992.25,344
20180301|2017-10-09 09:30,9,992.25,994.5,992.25,994,204
20180301|2017-10-09 10:00,9,993.75,995.75,993.5,995,310
20180301|2017-10-09 10:30,9,994.75,994.75,993,993,341
20180301|2017-10-09 11:00,9,993.25,993.5,992.5,993.25,327
20180301|2017-10-09 11:30,9,993.5,993.75,992.75,993.25,268
20180301|2017-10-09 12:00,9,993,993.25,991.5,992.25,322
20180301|2017-10-09 12:30,9,992.25,992.25,988.25,988.5,460
20180301|2017-10-09 13:00,9,988.25,988.25,985.75,987.25,482
20180301|2017-10-09 19:00,10,986.5,987.25,985.25,987.25,154
20180301|2017-10-09 19:30,10,987.25,987.75,986.75,987.25,27
20180301|2017-10-09 20:00,10,987.5,989.75,987.5,989.75,187
20180301|2017-10-09 20:30,10,989.5,990.25,989,989.25,32
20180301|2017-10-09 21:00,10,989.25,990.25,989.25,990.25,27
20180301|2017-10-09 21:30,10,990,990.25,989.75,989.75,16
20180301|2017-10-09 22:00,10,989.5,989.75,989.5,989.75,2
20180301|2017-10-09 23:30,10,989.75,989.75,989.5,989.75,10
20180301|2017-10-10 00:30,10,989.25,990,989.25,990,15
20180301|2017-10-10 01:30,10,989.75,990.25,989.75,990.25,9
20180301|2017-10-10 02:00,10,990.5,990.5,990.25,990.25,8
20180301|2017-10-10 02:30,10,990,990,989.75,989.75,3
20180301|2017-10-10 03:00,10,989.75,990,989.5,989.5,22
20180301|2017-10-10 03:30,10,989.75,990,989.5,989.5,23
20180301|2017-10-10 04:00,10,989.75,990,989.5,989.5,13
20180301|2017-10-10 04:30,10,989.5,989.75,989.25,989.75,8
20180301|2017-10-10 05:30,10,989.75,989.75,989.75,989.75,3
20180301|2017-10-10 06:00,10,990,990.5,990,990.5,11
20180301|2017-10-10 06:30,10,990.75,991,990.75,990.75,22
20180301|2017-10-10 07:00,10,991,992,991,992,43
20180301|2017-10-10 07:30,10,991.75,992,991,991.75,47
20180301|2017-10-10 08:30,10,992.25,995.25,991.75,992.75,832
20180301|2017-10-10 09:00,10,993,993.25,992,992.5,122
20180301|2017-10-10 09:30,10,992.25,993,991.25,991.25,294
20180301|2017-10-10 10:00,10,991.5,991.5,988.75,989.5,491
20180301|2017-10-10 10:30,10,989.5,989.75,987,987,325
20180301|2017-10-10 11:00,10,987,987.5,986,986.25,201
20180301|2017-10-10 11:30,10,986,987,985,986.75,575
20180301|2017-10-10 12:00,10,986.75,987.25,984.25,984.75,880
20180301|2017-10-10 12:30,10,984.75,985.5,984.5,985,467
20180301|2017-10-10 13:00,10,985,987,985,986.75,706
20180301|2017-10-10 19:00,11,985.25,986,985.25,986,41
20180301|2017-10-10 19:30,11,986,986,985.75,986,15
20180301|2017-10-10 20:00,11,986.5,986.75,984.5,985.25,266
20180301|2017-10-10 20:30,11,985,987,983.75,987,151
20180301|2017-10-10 22:00,11,985.75,985.75,985.75,985.75,1
20180301|2017-10-10 22:30,11,986,986,986,986,1
20180301|2017-10-10 23:00,11,985.5,985.5,985.5,985.5,1
20180301|2017-10-10 23:30,11,985.25,985.25,985.25,985.25,4
20180301|2017-10-11 00:00,11,984.75,984.75,984.75,984.75,1
20180301|2017-10-11 00:30,11,984.75,984.75,984.75,984.75,1
20180301|2017-10-11 01:00,11,985.5,985.5,985.5,985.5,7
20180301|2017-10-11 01:30,11,984.75,984.75,984.25,984.75,17
20180301|2017-10-11 02:00,11,984.25,984.75,984.25,984.75,5
20180301|2017-10-11 02:30,11,984.25,984.25,984.25,984.25,4
20180301|2017-10-11 04:00,11,984.5,984.5,984.25,984.5,14
20180301|2017-10-11 05:00,11,984.75,985.25,984.75,985.25,10
20180301|2017-10-11 05:30,11,985,985.5,985,985.5,6
20180301|2017-10-11 06:00,11,985.25,986.25,985.25,986.25,7
20180301|2017-10-11 06:30,11,986.75,986.75,986,986.25,21
20180301|2017-10-11 07:00,11,986.25,986.5,985.5,986,124
20180301|2017-10-11 07:30,11,986,986.25,985.75,986,27
20180301|2017-10-11 08:30,11,986.5,987.75,984.75,987.25,971
20180301|2017-10-11 09:00,11,987.5,987.75,986.25,987,643
20180301|2017-10-11 09:30,11,986.75,987.25,986,986.75,326
20180301|2017-10-11 10:00,11,986.75,987.5,985.75,986,267
20180301|2017-10-11 10:30,11,986,986.5,985,985.25,136
20180301|2017-10-11 11:00,11,985,986.5,985,986.5,192
20180301|2017-10-11 11:30,11,986.25,986.5,985.75,986.25,164
20180301|2017-10-11 12:00,11,986.25,987.25,986,986.25,205
20180301|2017-10-11 12:30,11,986.25,986.5,985.75,986,275
20180301|2017-10-11 13:00,11,986.25,986.75,985.5,986.75,399
20180301|2017-10-11 19:00,12,985.25,986.75,984.75,986.75,124
20180301|2017-10-11 19:30,12,986.75,987.75,986.75,987.5,92
20180301|2017-10-11 20:00,12,987.5,987.5,987,987.5,39
20180301|2017-10-11 20:30,12,987.5,987.75,987.5,987.5,22
20180301|2017-10-11 21:00,12,988,988.25,988,988,13
20180301|2017-10-11 21:30,12,988,989.5,988,989.5,23
20180301|2017-10-11 22:00,12,989.75,990,989.75,990,10
20180301|2017-10-11 22:30,12,990,990,989.5,989.5,13
20180301|2017-10-11 23:00,12,989.5,989.5,988.75,988.75,19
20180301|2017-10-11 23:30,12,988.5,988.5,988.5,988.5,6
20180301|2017-10-12 00:00,12,988.75,989.25,988.75,989,5
20180301|2017-10-12 00:30,12,989,989.75,988.75,989,36
20180301|2017-10-12 01:00,12,989.25,989.5,989.25,989.25,57
20180301|2017-10-12 01:30,12,989.5,989.5,989.25,989.25,71
20180301|2017-10-12 02:00,12,989.25,989.25,989,989.25,7
20180301|2017-10-12 02:30,12,989,990,989,990,11
20180301|2017-10-12 03:00,12,989.75,989.75,989.75,989.75,5
20180301|2017-10-12 03:30,12,989.75,989.75,989.5,989.5,16
20180301|2017-10-12 04:00,12,989.5,990.25,989.5,989.75,52
20180301|2017-10-12 04:30,12,989.75,989.75,989.5,989.5,14
20180301|2017-10-12 05:00,12,989.25,989.25,988.75,988.75,33
20180301|2017-10-12 05:30,12,988.5,988.75,988.5,988.75,17
20180301|2017-10-12 06:00,12,988.75,989,988.5,988.5,25
20180301|2017-10-12 06:30,12,988.5,988.5,987.75,988.5,16
20180301|2017-10-12 07:00,12,988.25,988.5,987.5,987.5,40
20180301|2017-10-12 07:30,12,988,988.25,987.5,988,82
20180301|2017-10-12 08:30,12,988,988,985.75,986.25,642
20180301|2017-10-12 09:00,12,986.25,986.5,985.25,985.25,306
20180301|2017-10-12 09:30,12,985.25,986.75,985,986.75,296
20180301|2017-10-12 10:00,12,986.75,987,985.25,986.75,479
20180301|2017-10-12 10:30,12,987,987.75,984.75,985.5,415
20180301|2017-10-12 11:00,12,985,1017.25,979.25,1010.25,3551
20180301|2017-10-12 11:30,12,1010.5,1013.5,1007.5,1008,2007
20180301|2017-10-12 12:00,12,1008.25,1008.5,1004.25,1006.75,1134
20180301|2017-10-12 12:30,12,1006.75,1010.25,1005.25,1010,961
20180301|2017-10-12 13:00,12,1010.25,1013,1008.75,1013,952
20180301|2017-10-12 19:00,13,1010.75,1011.5,1010.25,1011.5,169
20180301|2017-10-12 19:30,13,1011.25,1011.5,1010.75,1011,84
20180301|2017-10-12 20:00,13,1011.5,1012.75,1011.5,1012.75,264
20180301|2017-10-12 20:30,13,1012.75,1013.75,1012.25,1013.75,75
20180301|2017-10-12 21:00,13,1013.25,1014,1013.25,1014,21
20180301|2017-10-12 21:30,13,1014,1014,1013.25,1013.5,31
20180301|2017-10-12 22:00,13,1013.5,1013.75,1013.25,1013.25,97
20180301|2017-10-12 22:30,13,1013.75,1013.75,1013.75,1013.75,4
20180301|2017-10-12 23:00,13,1013.75,1014,1013.75,1014,15
20180301|2017-10-12 23:30,13,1014,1014,1014,1014,1
20180301|2017-10-13 00:00,13,1014,1014,1014,1014,2
20180301|2017-10-13 00:30,13,1013.75,1014.25,1013.75,1014,16
20180301|2017-10-13 01:00,13,1014,1014,1013.75,1013.75,4
20180301|2017-10-13 01:30,13,1014,1014,1013.5,1013.75,39
20180301|2017-10-13 02:00,13,1013.5,1014,1013.5,1014,10
20180301|2017-10-13 02:30,13,1014,1014.25,1013.75,1014,33
20180301|2017-10-13 03:00,13,1014.25,1014.25,1014,1014,17
20180301|2017-10-13 03:30,13,1014,1014.25,1013.75,1014,119
20180301|2017-10-13 04:00,13,1013.75,1014.25,1013.75,1014.25,36
20180301|2017-10-13 04:30,13,1014.25,1014.75,1014.25,1014.5,88
20180301|2017-10-13 05:00,13,1014.5,1014.75,1014.5,1014.5,37
20180301|2017-10-13 05:30,13,1014.5,1015.25,1014.5,1015.25,436
20180301|2017-10-13 06:00,13,1015.25,1015.5,1015,1015,206
20180301|2017-10-13 06:30,13,1015.25,1015.25,1014,1014.25,54
20180301|2017-10-13 07:00,13,1014.5,1014.75,1014,1014,110
20180301|2017-10-13 07:30,13,1014.25,1015.75,1014.25,1015.25,133
20180301|2017-10-13 08:30,13,1015,1018,1012.25,1017.5,959
20180301|2017-10-13 09:00,13,1017.75,1018.25,1015.5,1016.25,833
20180301|2017-10-13 09:30,13,1016,1018.75,1015.75,1017.75,676
20180301|2017-10-13 10:00,13,1017.75,1019,1017.5,1018.5,601
20180301|2017-10-13 10:30,13,1019,1019.25,1017,1018,1069
20180301|2017-10-13 11:00,13,1018,1018.25,1016.5,1017.5,513
20180301|2017-10-13 11:30,13,1017.75,1018.25,1017,1017.5,725
20180301|2017-10-13 12:00,13,1017.5,1019.5,1017.25,1018.75,629
20180301|2017-10-13 12:30,13,1018.75,1022.25,1018.25,1020.75,1565
20180301|2017-10-13 13:00,13,1020.5,1021.5,1018.25,1018.75,1250
20180301|2017-10-15 19:00,16,1017,1018,1016.25,1017.25,757
20180301|2017-10-15 19:30,16,1017,1017.75,1017,1017.25,53
20180301|2017-10-15 20:00,16,1017.25,1017.5,1015.25,1015.25,178
20180301|2017-10-15 20:30,16,1015.25,1015.5,1013.5,1013.5,39
20180301|2017-10-15 21:00,16,1013.5,1014,1013.25,1013.25,40
20180301|2017-10-15 21:30,16,1013.5,1015,1013.5,1014,45
20180301|2017-10-15 22:00,16,1015,1015,1014.5,1014.75,9
20180301|2017-10-15 22:30,16,1014.5,1014.5,1014,1014.25,4
20180301|2017-10-15 23:00,16,1014.25,1014.25,1014.25,1014.25,6
20180301|2017-10-15 23:30,16,1014.25,1014.25,1014.25,1014.25,1
20180301|2017-10-16 00:30,16,1014,1014.25,1014,1014.25,18
20180301|2017-10-16 01:00,16,1015,1015.25,1015,1015.25,13
20180301|2017-10-16 01:30,16,1015.75,1016.75,1015.5,1016.25,77
20180301|2017-10-16 02:00,16,1016.5,1016.5,1016,1016,11
20180301|2017-10-16 02:30,16,1016.25,1016.25,1015.25,1015.25,28
20180301|2017-10-16 03:00,16,1015.25,1015.75,1015,1015.25,35
20180301|2017-10-16 03:30,16,1015.5,1015.5,1015,1015.25,50
20180301|2017-10-16 04:00,16,1014.5,1015,1014.5,1014.5,30
20180301|2017-10-16 04:30,16,1014.5,1015.25,1014.25,1015,46
20180301|2017-10-16 05:00,16,1014.75,1014.75,1014.5,1014.75,8
20180301|2017-10-16 05:30,16,1014.25,1014.25,1014,1014.25,20
20180301|2017-10-16 06:00,16,1014.25,1014.5,1014,1014.25,30
20180301|2017-10-16 06:30,16,1015,1015.25,1014.75,1015.25,5
20180301|2017-10-16 07:00,16,1015.25,1016,1014.5,1016,67
20180301|2017-10-16 07:30,16,1016,1016.25,1015.5,1015.75,77
20180301|2017-10-16 08:30,16,1015.75,1017.25,1015,1017,1128
20180301|2017-10-16 09:00,16,1016.75,1016.75,1014.75,1015,992
20180301|2017-10-16 09:30,16,1015,1016.25,1013.75,1015.25,528
20180301|2017-10-16 10:00,16,1015.5,1016,1014,1014.75,584
20180301|2017-10-16 10:30,16,1014.75,1015.75,1014.25,1015,594
20180301|2017-10-16 11:00,16,1015,1015,1012.75,1013.25,672
20180301|2017-10-16 11:30,16,1013.5,1014,1011,1011.75,593
20180301|2017-10-16 12:00,16,1011.5,1012,1010,1011.5,618
20180301|2017-10-16 12:30,16,1011.75,1012.25,1010.5,1011.25,309
20180301|2017-10-16 13:00,16,1011.75,1012.25,1010,1011.25,651
20180301|2017-10-16 19:00,17,1009.5,1010,1009,1009.75,123
20180301|2017-10-16 19:30,17,1009.5,1009.75,1009.25,1009.75,30
20180301|2017-10-16 20:00,17,1009.25,1010,1009.25,1009.5,40
20180301|2017-10-16 20:30,17,1009.5,1009.75,1009.25,1009.25,59
20180301|2017-10-16 21:00,17,1009,1009,1008,1008,59
20180301|2017-10-16 21:30,17,1008.5,1009.75,1008.5,1009,34
20180301|2017-10-16 22:00,17,1009.25,1009.75,1009.25,1009.75,38
20180301|2017-10-16 22:30,17,1009.5,1010,1009.5,1010,32
20180301|2017-10-16 23:00,17,1010,1010,1009.75,1009.75,32
20180301|2017-10-16 23:30,17,1009.75,1009.75,1009.5,1009.5,13
20180301|2017-10-17 00:00,17,1009.5,1009.5,1009.5,1009.5,6
20180301|2017-10-17 00:30,17,1009.75,1010,1009.5,1009.5,18
20180301|2017-10-17 01:00,17,1009,1009.25,1009,1009.25,44
20180301|2017-10-17 01:30,17,1008.75,1009,1008,1008.5,119
20180301|2017-10-17 02:00,17,1008.5,1008.5,1008,1008,5
20180301|2017-10-17 02:30,17,1008,1008.5,1008,1008,17
20180301|2017-10-17 03:00,17,1007.75,1007.75,1007.5,1007.5,22
20180301|2017-10-17 03:30,17,1007.75,1007.75,1007.25,1007.5,49
20180301|2017-10-17 04:00,17,1007.5,1007.75,1007.25,1007.75,3
20180301|2017-10-17 04:30,17,1007.25,1007.5,1007.25,1007.25,6
20180301|2017-10-17 05:00,17,1007.25,1007.5,1006.25,1006.25,49
20180301|2017-10-17 05:30,17,1006.25,1006.5,1006,1006.25,39
20180301|2017-10-17 06:00,17,1006,1006,1005.5,1005.5,20
20180301|2017-10-17 06:30,17,1005.5,1005.75,1005.25,1005.5,63
20180301|2017-10-17 07:00,17,1005.25,1005.25,1004.25,1004.75,115
20180301|2017-10-17 07:30,17,1004.5,1005,1004.5,1005,37
20180301|2017-10-17 08:30,17,1005,1006.75,1002.5,1006,1082
20180301|2017-10-17 09:00,17,1006,1007,1004.5,1005.5,682
20180301|2017-10-17 09:30,17,1006,1006.5,1004,1006,1042
20180301|2017-10-17 10:00,17,1006,1007.75,1005.25,1007.5,664
20180301|2017-10-17 10:30,17,1007.5,1007.75,1005.75,1006.75,661
20180301|2017-10-17 11:00,17,1006.75,1007,1005.25,1006.75,694
20180301|2017-10-17 11:30,17,1006.75,1007.5,1006.25,1006.5,505
20180301|2017-10-17 12:00,17,1006.75,1007.25,1006,1006.5,249
20180301|2017-10-17 12:30,17,1006.75,1007.25,1005.5,1005.5,270
20180301|2017-10-17 13:00,17,1005.5,1006.25,1004.5,1006,850
20180301|2017-10-17 19:00,18,1005,1006.25,1004.5,1005,161
20180301|2017-10-17 19:30,18,1005.25,1005.25,1004,1004,32
20180301|2017-10-17 20:00,18,1004,1005,1004,1005,54
20180301|2017-10-17 20:30,18,1004.75,1005,1004.5,1005,16
20180301|2017-10-17 21:00,18,1005,1005,1003.75,1003.75,14
20180301|2017-10-17 21:30,18,1003.75,1004.25,1003.5,1004.25,108
20180301|2017-10-17 22:00,18,1004.25,1004.25,1004.25,1004.25,43
20180301|2017-10-17 23:00,18,1004,1004,1004,1004,1
20180301|2017-10-17 23:30,18,1004.25,1004.25,1004.25,1004.25,1
20180301|2017-10-18 00:30,18,1003.5,1004,1003,1003,17
20180301|2017-10-18 01:00,18,1003.25,1003.75,1003.25,1003.25,15
20180301|2017-10-18 01:30,18,1003.5,1003.75,1003.25,1003.25,12
20180301|2017-10-18 02:00,18,1003.5,1003.75,1003.5,1003.5,86
20180301|2017-10-18 02:30,18,1003.5,1003.75,1003,1003,26
20180301|2017-10-18 03:00,18,1002.75,1003.25,1002.75,1002.75,25
20180301|2017-10-18 03:30,18,1002.75,1003.25,1002.5,1003.25,22
20180301|2017-10-18 04:00,18,1002.75,1003,1002.75,1003,3
20180301|2017-10-18 04:30,18,1003.25,1003.5,1003.25,1003.25,14
20180301|2017-10-18 05:00,18,1003.25,1004,1003.25,1004,14
20180301|2017-10-18 05:30,18,1004.25,1004.5,1004,1004,6
20180301|2017-10-18 06:00,18,1003.25,1003.5,1003.25,1003.5,10
20180301|2017-10-18 06:30,18,1004.25,1004.5,1004,1004.25,23
20180301|2017-10-18 07:00,18,1004.25,1004.25,1003.5,1004,78
20180301|2017-10-18 07:30,18,1004,1004.25,1003.75,1003.75,29
20180301|2017-10-18 08:30,18,1003.5,1005.75,1002,1004,750
20180301|2017-10-18 09:00,18,1004,1007.25,1003.25,1006.5,475
20180301|2017-10-18 09:30,18,1006.75,1008.5,1006.25,1007.75,521
20180301|2017-10-18 10:00,18,1007.25,1007.5,1004.75,1005.75,428
20180301|2017-10-18 10:30,18,1005.75,1006,1004,1005,396
20180301|2017-10-18 11:00,18,1005,1006,1004.5,1005,301
20180301|2017-10-18 11:30,18,1005,1005.5,1003.5,1005,650
20180301|2017-10-18 12:00,18,1005.25,1005.5,1004,1005.25,273
20180301|2017-10-18 12:30,18,1005.5,1005.75,1004.5,1004.5,197
20180301|2017-10-18 13:00,18,1004.25,1005.5,1003.5,1003.5,578
20180301|2017-10-18 19:00,19,1003.75,1005.25,1003.25,1004.75,115
20180301|2017-10-18 19:30,19,1005.5,1006,1005.5,1005.75,25
20180301|2017-10-18 20:00,19,1006.5,1007.75,1006.25,1006.5,47
20180301|2017-10-18 20:30,19,1006.5,1007,1005.75,1005.75,48
20180301|2017-10-18 21:00,19,1005.75,1005.75,1005.25,1005.25,58
20180301|2017-10-18 21:30,19,1005,1005,1004.5,1004.5,93
20180301|2017-10-18 22:00,19,1004.5,1005.25,1004.25,1005.25,187
20180301|2017-10-18 23:00,19,1005.25,1005.25,1005.25,1005.25,2
20180301|2017-10-18 23:30,19,1005.5,1006,1005.5,1005.75,15
20180301|2017-10-19 00:30,19,1005.5,1005.5,1005.25,1005.5,7
20180301|2017-10-19 01:00,19,1005.5,1006,1005.5,1005.75,3
20180301|2017-10-19 01:30,19,1005.5,1005.5,1004,1004.5,109
20180301|2017-10-19 02:00,19,1005,1005.5,1003.75,1005,58
20180301|2017-10-19 02:30,19,1004.75,1005.25,1004.75,1005.25,12
20180301|2017-10-19 03:00,19,1004.5,1004.5,1003.5,1004.25,44
20180301|2017-10-19 03:30,19,1004.25,1005.5,1004.25,1005.5,18
20180301|2017-10-19 04:00,19,1005.75,1006,1005.5,1005.5,47
20180301|2017-10-19 04:30,19,1005.25,1006,1005.25,1005.75,25
20180301|2017-10-19 05:00,19,1006,1006.5,1006,1006.5,55
20180301|2017-10-19 05:30,19,1006.25,1006.75,1006.25,1006.75,29
20180301|2017-10-19 06:00,19,1006.5,1006.5,1006,1006,31
20180301|2017-10-19 06:30,19,1006,1006,1005.5,1006,43
20180301|2017-10-19 07:00,19,1005.75,1005.75,1004.75,1005.25,94
20180301|2017-10-19 07:30,19,1004.75,1005.75,1004.5,1005.75,55
20180301|2017-10-19 08:30,19,1005.75,1007,1004.75,1006,1129
20180301|2017-10-19 09:00,19,1006.25,1006.5,1005.5,1006.25,838
20180301|2017-10-19 09:30,19,1006,1008.25,1005.5,1007.25,842
20180301|2017-10-19 10:00,19,1007.25,1008,1006.25,1007.5,963
20180301|2017-10-19 10:30,19,1007.75,1008,1007.25,1007.5,255
20180301|2017-10-19 11:00,19,1007.5,1008.25,1006.5,1008,434
20180301|2017-10-19 11:30,19,1007.75,1009.25,1007.5,1008.25,301
20180301|2017-10-19 12:00,19,1008.5,1008.75,1008,1008.5,306
20180301|2017-10-19 12:30,19,1008.5,1009,1007.5,1007.5,435
20180301|2017-10-19 13:00,19,1007.5,1008.25,1006.5,1006.75,868
20180301|2017-10-19 19:00,20,1005.75,1007,1005.25,1007,105
20180301|2017-10-19 19:30,20,1007,1007,1006.25,1007,52
20180301|2017-10-19 20:00,20,1007,1008,1006.75,1006.75,31
20180301|2017-10-19 20:30,20,1006.5,1007.5,1006.5,1007.5,9
20180301|2017-10-19 21:00,20,1007.25,1007.75,1007,1007.25,14
20180301|2017-10-19 21:30,20,1007.25,1007.5,1006.75,1007.5,38
20180301|2017-10-19 22:00,20,1007.75,1008,1007.5,1008,31
20180301|2017-10-19 22:30,20,1008,1008,1008,1008,2
20180301|2017-10-19 23:00,20,1007.75,1007.75,1007.75,1007.75,1
20180301|2017-10-19 23:30,20,1007.5,1007.5,1007.5,1007.5,3
20180301|2017-10-20 00:00,20,1007.25,1007.25,1007.25,1007.25,5
20180301|2017-10-20 00:30,20,1007.5,1008.5,1007.5,1008.25,57
20180301|2017-10-20 01:00,20,1008.5,1009,1008.5,1009,55
20180301|2017-10-20 01:30,20,1009.25,1009.25,1008,1008.5,12
20180301|2017-10-20 02:00,20,1008,1009,1008,1008.5,65
20180301|2017-10-20 02:30,20,1008.5,1008.5,1008.5,1008.5,4
20180301|2017-10-20 03:00,20,1008.75,1009.5,1008.5,1008.5,29
20180301|2017-10-20 03:30,20,1008.75,1008.75,1008.75,1008.75,2
20180301|2017-10-20 04:00,20,1008.5,1009,1008.5,1009,27
20180301|2017-10-20 04:30,20,1009.25,1009.25,1009.25,1009.25,3
20180301|2017-10-20 05:00,20,1009.5,1010.5,1009.5,1009.75,75
20180301|2017-10-20 05:30,20,1009.75,1009.75,1009.5,1009.5,3
20180301|2017-10-20 06:00,20,1009,1009.5,1009,1009.5,8
20180301|2017-10-20 06:30,20,1009.5,1011.25,1009.5,1011.25,249
20180301|2017-10-20 07:00,20,1011,1011.5,1009.75,1011,127
20180301|2017-10-20 07:30,20,1011,1011,1010,1010.5,154
20180301|2017-10-20 08:30,20,1012,1014.25,1008,1008.25,1529
20180301|2017-10-20 09:00,20,1008.5,1009.75,1006.25,1006.75,905
20180301|2017-10-20 09:30,20,1006.75,1007.5,1003.25,1003.5,993
20180301|2017-10-20 10:00,20,1003.5,1005,1003,1004,514
20180301|2017-10-20 10:30,20,1004,1004,1001.25,1001.25,599
20180301|2017-10-20 11:00,20,1001.5,1002.25,1001,1001.5,552
20180301|2017-10-20 11:30,20,1001.5,1002,1001,1001.5,582
20180301|2017-10-20 12:00,20,1001.5,1002.25,1001.25,1001.5,288
20180301|2017-10-20 12:30,20,1001.5,1002,999.75,999.75,612
20180301|2017-10-20 13:00,20,999.75,1000.5,998.25,998.75,1242
20180301|2017-10-22 19:00,23,997.75,998.75,996.75,998,405
20180301|2017-10-22 19:30,23,998,998.75,998,998,18
20180301|2017-10-22 20:00,23,998,1000,998,1000,146
20180301|2017-10-22 20:30,23,999.5,1000.5,999.5,1000.25,31
20180301|2017-10-22 21:00,23,1000.25,1000.25,999.75,1000,39
20180301|2017-10-22 21:30,23,1000.25,1000.25,999.5,999.5,24
20180301|2017-10-22 22:00,23,999.5,999.75,999.5,999.75,25
20180301|2017-10-22 22:30,23,999.75,1000,999.75,1000,8
20180301|2017-10-22 23:30,23,1000.25,1000.25,999.75,1000,11
20180301|2017-10-23 00:00,23,999.75,999.75,999.75,999.75,1
20180301|2017-10-23 00:30,23,1000.25,1000.75,1000.25,1000.5,12
20180301|2017-10-23 01:00,23,1000.25,1000.75,1000,1000.25,40
20180301|2017-10-23 01:30,23,999.75,1001,999.75,1001,35
20180301|2017-10-23 02:00,23,1000.75,1000.75,1000,1000.75,12
20180301|2017-10-23 02:30,23,1000.5,1001.75,1000.25,1001.75,424
20180301|2017-10-23 03:00,23,1001.5,1001.5,1000.25,1000.25,354
20180301|2017-10-23 03:30,23,1000.25,1001.5,999.75,1000.25,437
20180301|2017-10-23 04:00,23,1000.5,1000.75,1000,1000.5,60
20180301|2017-10-23 04:30,23,1000.5,1000.75,1000,1000.5,20
20180301|2017-10-23 05:00,23,1001,1001,1000.5,1000.5,20
20180301|2017-10-23 05:30,23,1000,1000,999.75,999.75,7
20180301|2017-10-23 06:00,23,999.5,1000,999.25,1000,26
20180301|2017-10-23 06:30,23,1000,1000,998.75,998.75,16
20180301|2017-10-23 07:00,23,998.75,999,998,999,215
20180301|2017-10-23 07:30,23,999,999,998.25,998.75,67
20180301|2017-10-23 08:30,23,998.5,999.5,995.75,997.75,1429
20180301|2017-10-23 09:00,23,998,1000,996.75,999.5,703
20180301|2017-10-23 09:30,23,999.75,1000,998.25,998.25,585
20180301|2017-10-23 10:00,23,998.5,1002.5,997.5,1002.25,1562
20180301|2017-10-23 10:30,23,1002.25,1003.25,1000.25,1001.25,641
20180301|2017-10-23 11:00,23,1001.25,1001.75,1000.25,1001.5,381
20180301|2017-10-23 11:30,23,1001.5,1002.25,1001,1001,383
20180301|2017-10-23 12:00,23,1001,1001.75,1000.5,1001.5,242
20180301|2017-10-23 12:30,23,1001.5,1002,1000.5,1001,531
20180301|2017-10-23 13:00,23,1001.25,1001.75,1000.25,1000.25,522
20180301|2017-10-23 19:00,24,1000.75,1002.5,999.75,1002.25,284
20180301|2017-10-23 19:30,24,1002,1002.25,1001.25,1002,48
20180301|2017-10-23 20:00,24,1002,1003,1001.75,1003,162
20180301|2017-10-23 20:30,24,1003,1003,1002.25,1002.25,17
20180301|2017-10-23 21:00,24,1002.25,1002.25,1001.75,1001.75,3
20180301|2017-10-23 21:30,24,1001.75,1003,1001.75,1002.75,10
20180301|2017-10-23 22:30,24,1002,1002,1002,1002,2
20180301|2017-10-23 23:00,24,1001.75,1001.75,1001.75,1001.75,2
20180301|2017-10-23 23:30,24,1001.75,1001.75,1001.25,1001.25,9
20180301|2017-10-24 00:00,24,1001.5,1001.5,1001.5,1001.5,1
20180301|2017-10-24 00:30,24,1001.25,1001.25,1000,1000.25,74
20180301|2017-10-24 01:00,24,1000.5,1002.25,1000.5,1001.5,226
20180301|2017-10-24 01:30,24,1001.25,1001.5,1000.5,1000.75,90
20180301|2017-10-24 02:00,24,1000.5,1000.5,999.5,999.5,35
20180301|2017-10-24 02:30,24,999.25,999.5,998.75,998.75,63
20180301|2017-10-24 03:00,24,998.75,999.5,998.75,999.5,19
20180301|2017-10-24 03:30,24,999.25,999.5,999.25,999.25,25
20180301|2017-10-24 04:00,24,999.25,999.25,999,999.25,25
20180301|2017-10-24 04:30,24,999.25,999.25,998.75,999,94
20180301|2017-10-24 05:00,24,999,999.25,999,999.25,12
20180301|2017-10-24 05:30,24,998.75,999,998.75,999,20
20180301|2017-10-24 06:00,24,999,999,998.75,998.75,10
20180301|2017-10-24 06:30,24,998.5,998.75,998,998.25,78
20180301|2017-10-24 07:00,24,998.25,998.5,998,998,46
20180301|2017-10-24 07:30,24,997.75,997.75,997.5,997.75,71
20180301|2017-10-24 08:30,24,998,999,996.75,998.75,1523
20180301|2017-10-24 09:00,24,999,999.25,996.25,997,869
20180301|2017-10-24 09:30,24,997,997.5,995.25,995.25,808
20180301|2017-10-24 10:00,24,995.75,997.25,995.25,996,561
20180301|2017-10-24 10:30,24,996,996.5,995.5,996,535
20180301|2017-10-24 11:00,24,995.75,996.5,995,995.5,714
20180301|2017-10-24 11:30,24,995.5,996,994.75,995.25,791
20180301|2017-10-24 12:00,24,995.5,995.75,993.75,994.25,818
20180301|2017-10-24 12:30,24,994.25,994.75,993.5,994.25,421
20180301|2017-10-24 13:00,24,994,997.5,994,997.5,1132
20180301|2017-10-24 19:00,25,996,998,996,997.75,131
20180301|2017-10-24 19:30,25,997.75,998.5,997.5,998.5,224
20180301|2017-10-24 20:00,25,998.5,999,998.25,998.25,198
20180301|2017-10-24 20:30,25,998.25,999,998.25,998.75,31
20180301|2017-10-24 21:00,25,998,998.5,998,998.5,16
20180301|2017-10-24 21:30,25,998.25,999,998.25,999,17
20180301|2017-10-24 22:00,25,998.75,999.25,998.5,999.25,20
20180301|2017-10-24 22:30,25,999.5,999.5,997.75,997.75,29
20180301|2017-10-24 23:00,25,998,999,998,999,29
20180301|2017-10-24 23:30,25,999,999.25,999,999,41
20180301|2017-10-25 00:00,25,999,999,999,999,5
20180301|2017-10-25 00:30,25,999.25,1001.5,999.25,1001.5,220
20180301|2017-10-25 01:00,25,1001.75,1003.5,1001.75,1003.25,233
20180301|2017-10-25 01:30,25,1003.25,1003.5,1001.75,1002.25,94
20180301|2017-10-25 02:00,25,1002.25,1002.5,1000.75,1001.5,39
20180301|2017-10-25 02:30,25,1002,1003.5,1002,1002.25,127
20180301|2017-10-25 03:00,25,1002.25,1003,1002,1003,59
20180301|2017-10-25 03:30,25,1002.75,1003,1002,1002.5,41
20180301|2017-10-25 04:00,25,1002.5,1002.5,1001.75,1002,7
20180301|2017-10-25 04:30,25,1002,1002.75,1001.5,1002.75,38
20180301|2017-10-25 05:00,25,1003,1003.5,1003,1003.25,122
20180301|2017-10-25 05:30,25,1003.25,1003.25,1003.25,1003.25,13
20180301|2017-10-25 06:00,25,1003,1003.25,1002.5,1002.5,43
20180301|2017-10-25 06:30,25,1002.5,1003.25,1002.5,1003.25,25
20180301|2017-10-25 07:00,25,1003.25,1003.25,1002.25,1002.75,165
20180301|2017-10-25 07:30,25,1002.5,1003,1002.5,1003,90
20180301|2017-10-25 08:30,25,1003,1003.75,999.5,1001.25,1750
20180301|2017-10-25 09:00,25,1001,1002.5,1000.5,1000.5,723
20180301|2017-10-25 09:30,25,1000.5,1001,997.25,999.5,742
20180301|2017-10-25 10:00,25,999.5,1000.25,998.5,999.5,549
20180301|2017-10-25 10:30,25,999.5,999.5,997.75,998.25,365
20180301|2017-10-25 11:00,25,998.5,999.5,997,997.75,859
20180301|2017-10-25 11:30,25,997.25,999.5,996.75,999,1149
20180301|2017-10-25 12:00,25,999,999,997.5,997.5,735
20180301|2017-10-25 12:30,25,997.75,998.5,997,997.5,983
20180301|2017-10-25 13:00,25,997.25,997.25,996.5,996.75,942
20180301|2017-10-25 19:00,26,996.75,997.25,996.75,996.75,88
20180301|2017-10-25 19:30,26,996.75,997,996.75,997,19
20180301|2017-10-25 20:00,26,997,998.25,997,998.25,149
20180301|2017-10-25 20:30,26,998.25,998.25,998,998,26
20180301|2017-10-25 21:00,26,997.75,998,997.75,998,12
20180301|2017-10-25 21:30,26,998,998,997.5,998,39
20180301|2017-10-25 22:00,26,998,998,997.5,997.75,31
20180301|2017-10-25 22:30,26,997.75,998,997.5,997.75,48
20180301|2017-10-25 23:00,26,997.75,997.75,997.75,997.75,4
20180301|2017-10-25 23:30,26,997.75,997.75,997.75,997.75,15
20180301|2017-10-26 00:00,26,997.75,997.75,997.5,997.5,10
20180301|2017-10-26 00:30,26,998,998.25,997.5,997.5,34
20180301|2017-10-26 01:00,26,997.5,997.75,997.5,997.5,12
20180301|2017-10-26 01:30,26,997.25,997.5,997.25,997.25,47
20180301|2017-10-26 02:00,26,997,997,996.25,996.25,118
20180301|2017-10-26 02:30,26,996.25,996.5,996.25,996.25,25
20180301|2017-10-26 03:00,26,996.25,997,996.25,996.5,23
20180301|2017-10-26 03:30,26,997,997.5,996.75,997.25,16
20180301|2017-10-26 04:00,26,996.75,996.75,996.75,996.75,1
20180301|2017-10-26 05:00,26,997.25,997.75,997.25,997.25,3
20180301|2017-10-26 05:30,26,998,998,997.5,997.5,6
20180301|2017-10-26 06:00,26,997.25,998.5,997.25,998.25,26
20180301|2017-10-26 06:30,26,997.75,998.25,997.5,997.75,35
20180301|2017-10-26 07:00,26,998,998,997.5,998,43
20180301|2017-10-26 07:30,26,998,999.5,998,999.25,137
20180301|2017-10-26 08:30,26,999,1000,996.25,996.25,1251
20180301|2017-10-26 09:00,26,996.25,998.5,995.75,998,533
20180301|2017-10-26 09:30,26,998,998.75,997.25,998.5,996
20180301|2017-10-26 10:00,26,998.5,999,997.5,998,991
20180301|2017-10-26 10:30,26,998,998,996.75,997.75,326
20180301|2017-10-26 11:00,26,997.75,997.75,995.75,995.75,713
20180301|2017-10-26 11:30,26,996,996.5,995.5,995.5,775
20180301|2017-10-26 12:00,26,995.5,996,994.25,994.5,535
20180301|2017-10-26 12:30,26,994.5,994.75,993.75,994,1079
20180301|2017-10-26 13:00,26,994,994.75,992,993,1734
20180301|2017-10-26 19:00,27,992.75,994,992.25,993.5,422
20180301|2017-10-26 19:30,27,993.25,993.5,993.25,993.5,82
20180301|2017-10-26 20:00,27,993.5,994,993,994,180
20180301|2017-10-26 20:30,27,993.75,994.5,993.75,994.5,45
20180301|2017-10-26 21:00,27,994.25,994.25,993.5,993.75,127
20180301|2017-10-26 21:30,27,993.75,994,993.75,993.75,9
20180301|2017-10-26 22:00,27,993.5,994,993.5,993.5,129
20180301|2017-10-26 22:30,27,993.75,993.75,993.5,993.5,8
20180301|2017-10-26 23:00,27,993.5,994,993.5,994,27
20180301|2017-10-26 23:30,27,994.25,994.25,994,994,14
20180301|2017-10-27 00:00,27,994,994,994,994,2
20180301|2017-10-27 00:30,27,993.75,994,993.5,993.5,33
20180301|2017-10-27 01:00,27,993.5,993.75,992.5,992.75,205
20180301|2017-10-27 01:30,27,992.75,993.5,992.5,993.5,46
20180301|2017-10-27 02:00,27,993.25,993.75,992.75,993,76
20180301|2017-10-27 02:30,27,993,993.5,993,993.25,30
20180301|2017-10-27 03:00,27,993,994,993,994,65
20180301|2017-10-27 03:30,27,993.75,994.5,993.75,994.5,50
20180301|2017-10-27 04:00,27,994.25,995,994.25,994.25,63
20180301|2017-10-27 04:30,27,994,994,993.25,993.75,53
20180301|2017-10-27 05:00,27,993.5,994.25,993.5,994.25,4
20180301|2017-10-27 05:30,27,993.75,993.75,993.75,993.75,12
20180301|2017-10-27 06:00,27,993.5,993.75,992.25,993.75,114
20180301|2017-10-27 06:30,27,993.75,994,993.25,993.5,31
20180301|2017-10-27 07:00,27,993.5,995,993.25,994.75,184
20180301|2017-10-27 07:30,27,994.5,994.5,993.75,994.25,50
20180301|2017-10-27 08:30,27,993.75,996,991.25,994.5,1988
20180301|2017-10-27 09:00,27,994.5,996.25,994.25,994.5,840
20180301|2017-10-27 09:30,27,994.5,994.75,993.5,994.5,578
20180301|2017-10-27 10:00,27,994.5,995,994,994.25,711
20180301|2017-10-27 10:30,27,994.5,996.25,994.25,994.5,601
20180301|2017-10-27 11:00,27,994.5,995.75,994,995.25,602
20180301|2017-10-27 11:30,27,995,996.5,995,996.5,565
20180301|2017-10-27 12:00,27,996.5,997.25,996,996.5,887
20180301|2017-10-27 12:30,27,996.5,997,996,996.25,534
20180301|2017-10-27 13:00,27,996.5,998.25,995.5,997.5,1541
20180301|2017-10-29 19:00,30,996.75,999.5,996.75,999.5,484
20180301|2017-10-29 19:30,30,998.5,999,998.5,999,18
20180301|2017-10-29 20:00,30,998.75,1000.25,998.75,1000.25,163
20180301|2017-10-29 20:30,30,1000.25,1001,999.75,1001,87
20180301|2017-10-29 21:00,30,1000.75,1002.25,1000.75,1002,106
20180301|2017-10-29 21:30,30,1002,1002.75,1002,1002.75,69
20180301|2017-10-29 22:00,30,1002.5,1002.75,1002.5,1002.5,14
20180301|2017-10-29 22:30,30,1002.25,1002.25,1002,1002,11
20180301|2017-10-29 23:00,30,1002,1002,1001.75,1002,47
20180301|2017-10-29 23:30,30,1001.5,1002,1001.5,1002,22
20180301|2017-10-30 00:00,30,1002.25,1002.25,1002.25,1002.25,5
20180301|2017-10-30 00:30,30,1002.25,1003.25,1002.25,1003,36
20180301|2017-10-30 01:00,30,1002.75,1003,1001.75,1002.25,63
20180301|2017-10-30 01:30,30,1002.25,1002.25,1001.5,1001.75,73
20180301|2017-10-30 02:00,30,1001.75,1001.75,1001.5,1001.5,17
20180301|2017-10-30 02:30,30,1001.25,1001.75,1001.25,1001.5,39
20180301|2017-10-30 03:00,30,1001.25,1002,1001,1002,27
20180301|2017-10-30 03:30,30,1002,1003.25,1001.75,1002.75,95
20180301|2017-10-30 04:00,30,1003,1003.25,1002.75,1002.75,28
20180301|2017-10-30 04:30,30,1002.75,1003.25,1002.75,1003.25,31
20180301|2017-10-30 05:00,30,1003,1003.25,1002.75,1003,42
20180301|2017-10-30 05:30,30,1002.75,1003,1002.5,1002.75,12
20180301|2017-10-30 06:00,30,1002.75,1002.75,1002.25,1002.25,34
20180301|2017-10-30 06:30,30,1002.25,1002.25,1001.25,1001.75,84
20180301|2017-10-30 07:00,30,1001.75,1001.75,1000.75,1001.25,78
20180301|2017-10-30 07:30,30,1001.25,1001.75,1001,1001.75,37
20180301|2017-10-30 08:30,30,1001,1001.5,999,1000.5,1866
20180301|2017-10-30 09:00,30,1000.5,1000.75,997.75,997.75,947
20180301|2017-10-30 09:30,30,997.75,997.75,995.25,997.25,1664
20180301|2017-10-30 10:00,30,997.25,997.25,993.5,994.75,1408
20180301|2017-10-30 10:30,30,994.5,996,993.75,995,1094
20180301|2017-10-30 11:00,30,995,995.5,994.5,994.5,556
20180301|2017-10-30 11:30,30,994.5,995.5,994,995.5,847
20180301|2017-10-30 12:00,30,995.25,997,995,996.75,1003
20180301|2017-10-30 12:30,30,996.75,997.25,994.5,995.5,1382
20180301|2017-10-30 13:00,30,995.5,995.75,994.5,994.75,855
20180301|2017-10-30 19:00,31,994.75,995.75,994,995.75,226
20180301|2017-10-30 19:30,31,996,996.25,996,996,43
20180301|2017-10-30 20:00,31,996,996.75,995.5,996.25,76
20180301|2017-10-30 20:30,31,996,996,995.5,995.75,31
20180301|2017-10-30 21:00,31,995.5,996.75,995.5,996.25,71
20180301|2017-10-30 21:30,31,996.25,996.5,996,996.5,38
20180301|2017-10-30 22:00,31,996.5,996.5,996.5,996.5,1
20180301|2017-10-30 23:00,31,996,996,996,996,1
20180301|2017-10-30 23:30,31,996.5,996.75,996.25,996.75,19
20180301|2017-10-31 00:00,31,996.5,996.5,996.5,996.5,3
20180301|2017-10-31 00:30,31,996.75,996.75,996.5,996.75,178
20180301|2017-10-31 01:00,31,996.75,996.75,996.5,996.75,9
20180301|2017-10-31 01:30,31,996.75,997,996.5,996.75,41
20180301|2017-10-31 02:00,31,997,997.25,996.25,997,460
20180301|2017-10-31 02:30,31,997.25,997.5,997.25,997.5,55
20180301|2017-10-31 03:00,31,997.25,998,997.25,997.5,32
20180301|2017-10-31 03:30,31,997.5,997.75,996.75,996.75,73
20180301|2017-10-31 04:00,31,996.5,996.5,996,996,12
20180301|2017-10-31 04:30,31,996.25,997.5,996,997,32
20180301|2017-10-31 05:00,31,996.75,996.75,996.25,996.5,8
20180301|2017-10-31 05:30,31,996.25,997,996.25,997,21
20180301|2017-10-31 06:00,31,996.5,996.5,996,996.25,82
20180301|2017-10-31 06:30,31,996.25,996.5,996,996.5,103
20180301|2017-10-31 07:00,31,996.5,997,996,996.75,139
20180301|2017-10-31 07:30,31,996.5,997,996.5,996.5,41
20180301|2017-10-31 08:30,31,997,997.25,993,993.5,2059
20180301|2017-10-31 09:00,31,993.5,994.75,993,993,929
20180301|2017-10-31 09:30,31,993,996,992.5,995.75,1310
20180301|2017-10-31 10:00,31,995.75,998.75,995.5,997.5,1506
20180301|2017-10-31 10:30,31,997.75,998,997,997.25,565
20180301|2017-10-31 11:00,31,997,997.25,995.75,996,553
20180301|2017-10-31 11:30,31,996.25,996.75,995.75,996.5,549
20180301|2017-10-31 12:00,31,996.25,996.75,995.5,995.75,618
20180301|2017-10-31 12:30,31,995.75,996.5,995.25,995.25,824
20180301|2017-10-31 13:00,31,995.25,995.75,993.75,995.25,1871
20180301|2017-10-31 19:00,1,994.75,995.75,994,995.75,317
20180301|2017-10-31 19:30,1,995.75,996.75,995.5,996.5,157
20180301|2017-10-31 20:00,1,996.75,997,995.5,995.5,128
20180301|2017-10-31 20:30,1,995.5,995.75,995.5,995.5,104
20180301|2017-10-31 21:00,1,995.75,996.5,995.5,996.5,36
20180301|2017-10-31 21:30,1,996.75,998.25,996.75,998.25,695
20180301|2017-10-31 22:00,1,998,998.25,996.25,996.75,326
20180301|2017-10-31 22:30,1,996.5,996.5,996.25,996.5,9
20180301|2017-10-31 23:00,1,996.75,996.75,996.75,996.75,7
20180301|2017-10-31 23:30,1,996.75,996.75,996.25,996.25,19
20180301|2017-11-01 00:00,1,996.5,996.5,996,996.25,9
20180301|2017-11-01 00:30,1,996.25,997.25,996,997.25,146
20180301|2017-11-01 01:00,1,997,997.25,996.75,996.75,31
20180301|2017-11-01 01:30,1,996.75,997,996,996,115
20180301|2017-11-01 02:00,1,996.25,996.25,995.75,996,11
20180301|2017-11-01 02:30,1,996,996.25,996,996.25,11
20180301|2017-11-01 03:00,1,996.25,996.75,996.25,996.75,7
20180301|2017-11-01 03:30,1,996.75,997,996.75,997,20
20180301|2017-11-01 04:00,1,997,997.25,996.75,996.75,27
20180301|2017-11-01 04:30,1,997,997.25,996.75,997,72
20180301|2017-11-01 05:00,1,997,997.25,996.75,996.75,14
20180301|2017-11-01 05:30,1,997,997,997,997,3
20180301|2017-11-01 06:00,1,997,997.25,997,997,18
20180301|2017-11-01 06:30,1,997,997.5,996.75,997.25,175
20180301|2017-11-01 07:00,1,997.25,997.25,996,996,147
20180301|2017-11-01 07:30,1,996,996,995.5,995.75,171
20180301|2017-11-01 08:30,1,995.5,996.75,994.75,995.5,1502
20180301|2017-11-01 09:00,1,995.75,998,995.5,997.75,1121
20180301|2017-11-01 09:30,1,997.5,1002.25,997.25,1001.75,2285
20180301|2017-11-01 10:00,1,1001.75,1001.75,1000,1001.5,1179
20180301|2017-11-01 10:30,1,1001.75,1005.25,1001.75,1003.25,2737
20180301|2017-11-01 11:00,1,1003.5,1004.5,1002.5,1004,1380
20180301|2017-11-01 11:30,1,1003.75,1004.25,1000.75,1001.75,1106
20180301|2017-11-01 12:00,1,1001.25,1002,1000.5,1001,905
20180301|2017-11-01 12:30,1,1001,1001.5,1000,1001.5,595
20180301|2017-11-01 13:00,1,1001.5,1002.5,1000.5,1001,1271
20180301|2017-11-01 19:00,2,1000.25,1002.25,1000,1002.25,290
20180301|2017-11-01 19:30,2,1002.25,1004.25,1002.25,1003.25,157
20180301|2017-11-01 20:00,2,1003.75,1007.75,1003.25,1007.25,615
20180301|2017-11-01 20:30,2,1007,1008.25,1006.75,1007.5,833
20180301|2017-11-01 21:00,2,1007.75,1007.75,1007,1007.25,362
20180301|2017-11-01 21:30,2,1007.5,1007.75,1007.25,1007.25,112
20180301|2017-11-01 22:00,2,1007.5,1008,1007.25,1007.75,242
20180301|2017-11-01 22:30,2,1007.75,1008,1007.5,1007.5,15
20180301|2017-11-01 23:00,2,1007.75,1007.75,1007.5,1007.5,9
20180301|2017-11-01 23:30,2,1007.25,1007.25,1007,1007.25,24
20180301|2017-11-02 00:00,2,1007.25,1007.25,1006.75,1006.75,2
20180301|2017-11-02 00:30,2,1007,1007.5,1006.75,1007.5,48
20180301|2017-11-02 01:00,2,1007.25,1007.5,1007.25,1007.25,38
20180301|2017-11-02 01:30,2,1007.25,1007.25,1007,1007.25,18
20180301|2017-11-02 02:00,2,1007,1007.5,1007,1007.5,27
20180301|2017-11-02 02:30,2,1007.25,1007.25,1006.5,1006.75,103
20180301|2017-11-02 03:00,2,1006.75,1007.75,1005.5,1006,161
20180301|2017-11-02 03:30,2,1006.5,1006.5,1005.75,1005.75,29
20180301|2017-11-02 04:00,2,1005.5,1006,1005.5,1006,16
20180301|2017-11-02 04:30,2,1006,1006.25,1005.75,1006.25,50
20180301|2017-11-02 05:00,2,1006,1006.25,1005.75,1006,69
20180301|2017-11-02 05:30,2,1006,1006.75,1006,1006,63
20180301|2017-11-02 06:00,2,1006,1006,1003.25,1004,375
20180301|2017-11-02 06:30,2,1004.25,1004.5,1004.25,1004.5,15
20180301|2017-11-02 07:00,2,1004.5,1005,1004.25,1004.75,37
20180301|2017-11-02 07:30,2,1004.5,1005.25,1004.25,1004.75,51
20180301|2017-11-02 08:30,2,1004.25,1006.5,1004,1005.75,1478
20180301|2017-11-02 09:00,2,1005.75,1006.75,1005,1006.5,854
20180301|2017-11-02 09:30,2,1006.5,1008,1006.25,1007.25,824
20180301|2017-11-02 10:00,2,1007,1008,1006.5,1008,1038
20180301|2017-11-02 10:30,2,1007.75,1008.75,1006.75,1008.75,1035
20180301|2017-11-02 11:00,2,1008.5,1009.75,1008.25,1009.25,1043
20180301|2017-11-02 11:30,2,1009.25,1010.5,1008,1008,1195
20180301|2017-11-02 12:00,2,1008.25,1008.75,1007.25,1008.5,625
20180301|2017-11-02 12:30,2,1008.25,1009,1007.5,1008.5,534
20180301|2017-11-02 13:00,2,1008.75,1010,1007.5,1009,1274
20180301|2017-11-02 19:00,3,1009,1009,1008,1008.25,196
20180301|2017-11-02 19:30,3,1008.25,1008.5,1008,1008,56
20180301|2017-11-02 20:00,3,1008,1008.25,1007.75,1007.75,43
20180301|2017-11-02 20:30,3,1007.5,1007.75,1007,1007.5,51
20180301|2017-11-02 21:00,3,1007.75,1008.5,1007.5,1008,79
20180301|2017-11-02 21:30,3,1008,1008.25,1007.5,1008,44
20180301|2017-11-02 22:00,3,1007.75,1008,1007.25,1007.25,42
20180301|2017-11-02 22:30,3,1007.5,1007.75,1007.5,1007.75,35
20180301|2017-11-02 23:00,3,1007.75,1007.75,1007.75,1007.75,4
20180301|2017-11-02 23:30,3,1007.5,1007.75,1007.5,1007.5,13
20180301|2017-11-03 00:00,3,1007.5,1007.5,1007.25,1007.5,16
20180301|2017-11-03 00:30,3,1007.5,1008,1007,1008,233
20180301|2017-11-03 01:00,3,1008,1008.25,1007,1007.25,413
20180301|2017-11-03 01:30,3,1007.5,1008.25,1007.25,1008,42
20180301|2017-11-03 02:00,3,1008,1008,1007.75,1007.75,13
20180301|2017-11-03 02:30,3,1007.5,1007.5,1007.25,1007.25,8
20180301|2017-11-03 03:00,3,1007.25,1007.5,1007.25,1007.25,12
20180301|2017-11-03 03:30,3,1007.25,1007.75,1007.25,1007.25,11
20180301|2017-11-03 04:00,3,1007,1007.25,1007,1007.25,7
20180301|2017-11-03 04:30,3,1007,1007.25,1006.75,1007.25,31
20180301|2017-11-03 05:00,3,1006.75,1007,1006.75,1006.75,17
20180301|2017-11-03 05:30,3,1006.75,1007.25,1006.75,1007.25,7
20180301|2017-11-03 06:00,3,1007.25,1007.5,1006.75,1007,29
20180301|2017-11-03 06:30,3,1006.75,1007.25,1006.5,1006.75,82
20180301|2017-11-03 07:00,3,1006.75,1007,1006.25,1006.75,211
20180301|2017-11-03 07:30,3,1006.75,1007,1006.25,1006.25,145
20180301|2017-11-03 08:30,3,1006.75,1007.75,1003,1003.25,3631
20180301|2017-11-03 09:00,3,1003,1003.75,998.5,999,2674
20180301|2017-11-03 09:30,3,998.75,999.5,997.75,998.75,2717
20180301|2017-11-03 10:00,3,998.75,1000,998.25,999.5,1452
20180301|2017-11-03 10:30,3,999.5,999.5,997.5,998.75,1224
20180301|2017-11-03 11:00,3,998.75,999,997.5,997.75,737
20180301|2017-11-03 11:30,3,997.75,998.25,996.5,996.5,1054
20180301|2017-11-03 12:00,3,996.5,996.75,996,996.5,1091
20180301|2017-11-03 12:30,3,996.5,998.5,996.5,998.25,1544
20180301|2017-11-03 13:00,3,998.25,999,996.5,996.75,2076
20180301|2017-11-05 19:00,6,997.5,999.25,997.5,998.75,274
20180301|2017-11-05 19:30,6,998.75,999.75,998.75,999.75,59
20180301|2017-11-05 20:00,6,999.5,999.75,999.5,999.5,16
20180301|2017-11-05 20:30,6,999.25,999.25,997.75,997.75,35
20180301|2017-11-05 21:00,6,998,998.25,997,997.5,53
20180301|2017-11-05 21:30,6,997.75,998.5,997.75,998.5,12
20180301|2017-11-05 22:30,6,998,998,998,998,4
20180301|2017-11-05 23:00,6,998,998,998,998,2
20180301|2017-11-05 23:30,6,998.5,999.5,998.5,999.5,44
20180301|2017-11-06 00:00,6,999.5,999.75,995.25,998,1528
20180301|2017-11-06 00:30,6,998.25,999,997.75,998.5,427
20180301|2017-11-06 01:00,6,998.25,998.5,998.25,998.5,7
20180301|2017-11-06 01:30,6,998.5,999,998.5,999,10
20180301|2017-11-06 02:00,6,999.25,999.25,998.5,998.5,18
20180301|2017-11-06 02:30,6,998.25,998.25,997.75,997.75,3
20180301|2017-11-06 03:00,6,997.75,997.75,997.5,997.75,9
20180301|2017-11-06 03:30,6,997.75,998.25,997.75,998,4
20180301|2017-11-06 04:00,6,998,998,997.75,997.75,3
20180301|2017-11-06 04:30,6,997.5,997.5,997.5,997.5,4
20180301|2017-11-06 05:00,6,997.25,997.25,995.5,996,77
20180301|2017-11-06 05:30,6,995.75,995.75,995.75,995.75,4
20180301|2017-11-06 06:00,6,996.25,997.25,996.25,997,52
20180301|2017-11-06 06:30,6,996.75,996.75,996.25,996.75,26
20180301|2017-11-06 07:00,6,997,999,997,998.25,300
20180301|2017-11-06 07:30,6,998,999,998,999,41
20180301|2017-11-06 08:30,6,999,1000.75,998.25,999,1341
20180301|2017-11-06 09:00,6,999,1001.5,997.75,1001.5,881
20180301|2017-11-06 09:30,6,1001.25,1002.25,1000,1001.5,1348
20180301|2017-11-06 10:00,6,1001.75,1002.25,1000.5,1001,715
20180301|2017-11-06 10:30,6,1001,1002.25,1000.25,1002,565
20180301|2017-11-06 11:00,6,1002,1005.75,1002,1004.75,1582
20180301|2017-11-06 11:30,6,1004.75,1006,1004,1004.75,1156
20180301|2017-11-06 12:00,6,1004.75,1005.25,1004.25,1005,554
20180301|2017-11-06 12:30,6,1005,1005.75,1004.5,1004.75,821
20180301|2017-11-06 13:00,6,1004.5,1005.25,1004,1004.75,961
20180301|2017-11-06 19:00,7,1004.25,1007.25,1004.25,1006.25,421
20180301|2017-11-06 19:30,7,1006.5,1007,1006.25,1006.5,78
20180301|2017-11-06 20:00,7,1006.75,1007,1006.5,1006.75,45
20180301|2017-11-06 20:30,7,1006.75,1007,1006,1006,78
20180301|2017-11-06 21:00,7,1005.75,1006,1005.5,1005.5,57
20180301|2017-11-06 21:30,7,1005.75,1006,1005.5,1006,21
20180301|2017-11-06 22:00,7,1005.75,1006,1005.25,1005.25,29
20180301|2017-11-06 22:30,7,1005.5,1005.75,1005.5,1005.5,9
20180301|2017-11-06 23:00,7,1005,1005,1005,1005,13
20180301|2017-11-06 23:30,7,1005,1005.25,1005,1005,11
20180301|2017-11-07 00:00,7,1005.5,1005.5,1005.25,1005.5,20
20180301|2017-11-07 00:30,7,1005.5,1006,1005.5,1006,116
20180301|2017-11-07 01:00,7,1005.75,1005.75,1005.5,1005.75,8
20180301|2017-11-07 01:30,7,1005.75,1006,1005.75,1006,5
20180301|2017-11-07 02:00,7,1005.5,1005.75,1005.5,1005.5,23
20180301|2017-11-07 02:30,7,1005.5,1005.5,1004.5,1004.75,27
20180301|2017-11-07 03:00,7,1004.5,1005,1003.75,1004,98
20180301|2017-11-07 03:30,7,1003.75,1003.75,1003.5,1003.5,19
20180301|2017-11-07 04:00,7,1003.5,1003.5,1002.5,1002.75,11
20180301|2017-11-07 04:30,7,1002.5,1002.75,1002.5,1002.5,3
20180301|2017-11-07 05:00,7,1002.5,1002.5,1001.75,1002.25,57
20180301|2017-11-07 05:30,7,1002,1002.25,1002,1002.25,9
20180301|2017-11-07 06:00,7,1002,1002,1001.75,1001.75,6
20180301|2017-11-07 06:30,7,1002.25,1002.5,1001.75,1001.75,54
20180301|2017-11-07 07:00,7,1001.75,1003.25,1001.75,1002.75,144
20180301|2017-11-07 07:30,7,1002.75,1003.25,1002.75,1003,70
20180301|2017-11-07 08:30,7,1003,1007.75,1002.5,1007.75,1769
20180301|2017-11-07 09:00,7,1007.75,1009,1006.75,1007.5,1814
20180301|2017-11-07 09:30,7,1007.25,1008.5,1007,1008.5,900
20180301|2017-11-07 10:00,7,1008.25,1008.5,1007.25,1007.75,833
20180301|2017-11-07 10:30,7,1008,1008.5,1007.5,1008.25,731
20180301|2017-11-07 11:00,7,1008.25,1008.25,1007.5,1007.75,440
20180301|2017-11-07 11:30,7,1007.5,1007.75,1006.75,1007,701
20180301|2017-11-07 12:00,7,1007.25,1007.5,1006.75,1007.25,421
20180301|2017-11-07 12:30,7,1007,1007.5,1006.5,1006.5,851
20180301|2017-11-07 13:00,7,1006.25,1007.25,1005.75,1006.75,1165
20180301|2017-11-07 19:00,8,1006.25,1008,1006.25,1007.75,394
20180301|2017-11-07 19:30,8,1007.75,1007.75,1007.25,1007.75,160
20180301|2017-11-07 20:00,8,1007.75,1008,1007.75,1007.75,60
20180301|2017-11-07 20:30,8,1007.75,1008,1007.25,1007.25,39
20180301|2017-11-07 21:00,8,1007.5,1007.5,1007,1007.5,17
20180301|2017-11-07 21:30,8,1007.25,1007.5,1007.25,1007.5,14
20180301|2017-11-07 22:00,8,1007.5,1007.5,1007.25,1007.25,6
20180301|2017-11-07 23:30,8,1007.25,1007.25,1006,1006.25,18
20180301|2017-11-08 00:00,8,1006.25,1006.25,1005.75,1006.25,33
20180301|2017-11-08 00:30,8,1006.5,1007.75,1006.5,1007.75,99
20180301|2017-11-08 01:00,8,1007.5,1008,1007.25,1007.75,48
20180301|2017-11-08 01:30,8,1008,1008.5,1007.75,1008.25,82
20180301|2017-11-08 02:00,8,1008,1008.25,1007.5,1007.75,86
20180301|2017-11-08 02:30,8,1007.5,1007.75,1007.25,1007.5,24
20180301|2017-11-08 03:00,8,1007.25,1007.5,1007.25,1007.5,5
20180301|2017-11-08 03:30,8,1007.5,1007.5,1006.75,1007,13
20180301|2017-11-08 04:00,8,1007.5,1008.25,1007.5,1008,33
20180301|2017-11-08 04:30,8,1008,1008.5,1008,1008.5,159
20180301|2017-11-08 05:00,8,1008.75,1009,1008.5,1008.75,121
20180301|2017-11-08 05:30,8,1008.75,1008.75,1008.25,1008.25,52
20180301|2017-11-08 06:00,8,1008.25,1008.25,1008,1008,8
20180301|2017-11-08 06:30,8,1008.25,1008.75,1008.25,1008.25,109
20180301|2017-11-08 07:00,8,1008.25,1008.75,1008.25,1008.5,259
20180301|2017-11-08 07:30,8,1008.75,1009,1008.5,1009,90
20180301|2017-11-08 08:30,8,1008.25,1009.75,1008.25,1009.25,1459
20180301|2017-11-08 09:00,8,1009.25,1009.75,1005.5,1006.25,1171
20180301|2017-11-08 09:30,8,1006.25,1008.25,1005.75,1006.75,1007
20180301|2017-11-08 10:00,8,1007,1007.5,1006.25,1006.75,582
20180301|2017-11-08 10:30,8,1006.75,1007.75,1006.75,1006.75,432
20180301|2017-11-08 11:00,8,1007,1008,1006.75,1007.75,582
20180301|2017-11-08 11:30,8,1007.75,1008,1007.25,1008,1055
20180301|2017-11-08 12:00,8,1007.75,1008.5,1007.5,1008,1032
20180301|2017-11-08 12:30,8,1008,1009,1007.5,1008.75,818
20180301|2017-11-08 13:00,8,1009,1009.5,1008.5,1009.25,894
20180301|2017-11-08 19:00,9,1009,1009.5,1008.25,1009,236
20180301|2017-11-08 19:30,9,1009,1009.25,1008.5,1008.5,98
20180301|2017-11-08 20:00,9,1008.75,1009.25,1008.5,1009,96
20180301|2017-11-08 20:30,9,1009,1009.25,1008.5,1008.75,79
20180301|2017-11-08 21:00,9,1008.75,1008.75,1008,1008,186
20180301|2017-11-08 21:30,9,1008,1008.25,1008,1008.25,19
20180301|2017-11-08 22:00,9,1008.25,1008.25,1008.25,1008.25,6
20180301|2017-11-08 22:30,9,1008.5,1008.75,1008.5,1008.75,4
20180301|2017-11-08 23:00,9,1009,1009,1009,1009,4
20180301|2017-11-08 23:30,9,1008.75,1009.25,1008.25,1009,163
20180301|2017-11-09 00:00,9,1009,1009.75,1009,1009.25,114
20180301|2017-11-09 00:30,9,1009.25,1011.25,1009.25,1011.25,287
20180301|2017-11-09 01:00,9,1011,1011,1010.75,1011,84
20180301|2017-11-09 01:30,9,1011.25,1011.5,1011.25,1011.25,63
20180301|2017-11-09 02:00,9,1011.25,1011.75,1011.25,1011.75,20
20180301|2017-11-09 02:30,9,1011.75,1012.25,1011.75,1011.75,56
20180301|2017-11-09 03:00,9,1012,1012.5,1012,1012.25,43
20180301|2017-11-09 03:30,9,1012.25,1012.25,1011.5,1011.75,46
20180301|2017-11-09 04:00,9,1011.75,1012,1011.75,1012,54
20180301|2017-11-09 04:30,9,1012,1013,1012,1012.5,445
20180301|2017-11-09 05:00,9,1012.75,1013.25,1012.25,1013,97
20180301|2017-11-09 05:30,9,1013,1013.75,1012.75,1013,127
20180301|2017-11-09 06:00,9,1013.5,1013.5,1012.5,1013,143
20180301|2017-11-09 06:30,9,1013.25,1013.25,1013,1013.25,94
20180301|2017-11-09 07:00,9,1013.25,1013.5,1012.75,1012.75,330
20180301|2017-11-09 07:30,9,1012.75,1013,1010.75,1011.25,486
20180301|2017-11-09 08:30,9,1010.75,1014,1010.75,1011.75,2027
20180301|2017-11-09 09:00,9,1012,1012.75,1011,1011.5,1519
20180301|2017-11-09 09:30,9,1011,1011.5,1008.75,1009.75,1134
20180301|2017-11-09 10:00,9,1010,1012.5,1009.75,1012,1193
20180301|2017-11-09 10:30,9,1012,1015.75,1011.75,1014.25,1858
20180301|2017-11-09 11:00,9,1014.25,1019,1001.25,1001.25,5229
20180301|2017-11-09 11:30,9,1001.25,1001.5,998.25,999,4034
20180301|2017-11-09 12:00,9,999,1000.25,997.25,997.75,1668
20180301|2017-11-09 12:30,9,997.75,998,995.75,995.75,1792
20180301|2017-11-09 13:00,9,995.75,997.5,994.75,997.25,2118
20180301|2017-11-09 19:00,10,996.25,997.75,996,997,400
20180301|2017-11-09 19:30,10,997.25,997.5,996.5,996.75,253
20180301|2017-11-09 20:00,10,996.75,996.75,996,996.25,202
20180301|2017-11-09 20:30,10,996.25,996.25,995.5,995.5,129
20180301|2017-11-09 21:00,10,995.5,996,995.25,995.5,290
20180301|2017-11-09 21:30,10,995.5,995.5,995.25,995.25,78
20180301|2017-11-09 22:00,10,995.5,995.5,995.25,995.25,26
20180301|2017-11-09 22:30,10,995.25,995.25,995.25,995.25,4
20180301|2017-11-09 23:00,10,995,995,994.75,994.75,9
20180301|2017-11-09 23:30,10,995,995.5,994.75,995.5,119
20180301|2017-11-10 00:00,10,995.5,995.5,994.75,994.75,67
20180301|2017-11-10 00:30,10,995,995.5,994.75,995.5,16
20180301|2017-11-10 01:00,10,995.5,995.5,995.5,995.5,2
20180301|2017-11-10 01:30,10,995.5,995.5,995.25,995.25,16
20180301|2017-11-10 02:00,10,995.5,995.75,995.5,995.75,30
20180301|2017-11-10 02:30,10,995.5,995.5,995.25,995.25,7
20180301|2017-11-10 03:00,10,995.25,995.25,994.75,995,11
20180301|2017-11-10 03:30,10,995,995.75,995,995.75,24
20180301|2017-11-10 04:00,10,995.75,995.75,995.75,995.75,7
20180301|2017-11-10 04:30,10,995.75,995.75,995.25,995.25,108
20180301|2017-11-10 05:00,10,995,995.25,995,995.25,8
20180301|2017-11-10 05:30,10,995,995.5,995,995.25,25
20180301|2017-11-10 06:00,10,995.25,995.25,995,995.25,14
20180301|2017-11-10 06:30,10,995,996.25,995,996.25,100
20180301|2017-11-10 07:00,10,996,996.5,995.75,996.5,72
20180301|2017-11-10 07:30,10,996.75,998,996.5,998,125
20180301|2017-11-10 08:30,10,997.75,999.25,995.25,998.5,2202
20180301|2017-11-10 09:00,10,998.5,1001,998.25,1000.5,1403
20180301|2017-11-10 09:30,10,1000.5,1002,999.75,1000.75,1627
20180301|2017-11-10 10:00,10,1000.75,1001.25,999,999.25,1170
20180301|2017-11-10 10:30,10,999.25,1000.25,999,999.5,753
20180301|2017-11-10 11:00,10,999.5,1001,999.25,1000.75,884
20180301|2017-11-10 11:30,10,1000.75,1001,999.75,1000,1265
20180301|2017-11-10 12:00,10,1000,1000.25,999.25,999.25,594
20180301|2017-11-10 12:30,10,999.25,999.5,998.5,998.75,687
20180301|2017-11-10 13:00,10,998.5,999.25,997.75,998.5,1361
20180301|2017-11-12 19:00,13,998,999.5,996.75,997.5,290
20180301|2017-11-12 19:30,13,997.25,998,997.25,997.75,61
20180301|2017-11-12 20:00,13,998,998.75,998,998.5,155
20180301|2017-11-12 20:30,13,998.5,998.75,998.25,998.75,67
20180301|2017-11-12 21:00,13,999,1001.25,999,999.75,138
20180301|2017-11-12 21:30,13,1000.75,1000.75,1000.75,1000.75,1
20180301|2017-11-12 22:00,13,999.75,999.75,999.5,999.5,10
20180301|2017-11-12 22:30,13,999.5,999.5,999.5,999.5,10
20180301|2017-11-12 23:00,13,999,999,998.75,998.75,8
20180301|2017-11-12 23:30,13,999.5,1000.75,999.5,1000,52
20180301|2017-11-13 00:00,13,1000.25,1000.5,1000,1000.5,59
20180301|2017-11-13 00:30,13,1000,1000.5,999.5,1000,46
20180301|2017-11-13 01:00,13,1000,1000.25,999.75,1000,21
20180301|2017-11-13 01:30,13,1000,1000,999.5,999.5,9
20180301|2017-11-13 02:00,13,999.25,999.5,999.25,999.5,27
20180301|2017-11-13 02:30,13,999.5,999.75,999.5,999.5,9
20180301|2017-11-13 03:00,13,999.25,999.25,998,998.5,141
20180301|2017-11-13 03:30,13,998,998,997.5,997.5,33
20180301|2017-11-13 04:00,13,997.25,998,997.25,997.5,19
20180301|2017-11-13 04:30,13,997.75,997.75,997.25,997.5,20
20180301|2017-11-13 05:00,13,997.25,997.25,996.75,996.75,33
20180301|2017-11-13 05:30,13,996.75,996.75,995.5,996.25,108
20180301|2017-11-13 06:00,13,996,996.25,995.25,995.25,25
20180301|2017-11-13 06:30,13,995.75,995.75,995,995.25,96
20180301|2017-11-13 07:00,13,995.25,995.75,993.5,994.5,674
20180301|2017-11-13 07:30,13,994.5,995.5,994.25,995,183
20180301|2017-11-13 08:30,13,995,997.5,994,995,2108
20180301|2017-11-13 09:00,13,995.25,999.25,995.25,997.75,1784
20180301|2017-11-13 09:30,13,997.75,998,995.25,996.25,1139
20180301|2017-11-13 10:00,13,996.25,996.25,995.5,995.5,419
20180301|2017-11-13 10:30,13,995.5,995.75,988.25,988.5,2920
20180301|2017-11-13 11:00,13,988.5,989.5,987.5,987.5,941
20180301|2017-11-13 11:30,13,987.5,988,986.5,987.75,859
20180301|2017-11-13 12:00,13,987.5,988,987.25,987.5,412
20180301|2017-11-13 12:30,13,987.5,987.5,985.25,986,1633
20180301|2017-11-13 13:00,13,986.25,986.5,985,986.5,1523
20180301|2017-11-13 19:00,14,986,988,985.5,987.25,647
20180301|2017-11-13 19:30,14,987.25,988,987.25,987.25,149
20180301|2017-11-13 20:00,14,987.25,987.25,986.25,986.25,119
20180301|2017-11-13 20:30,14,986.25,987,986,987,271
20180301|2017-11-13 21:00,14,987,987.25,986.75,987,342
20180301|2017-11-13 21:30,14,986.75,987,986.5,986.75,30
20180301|2017-11-13 22:00,14,986.75,987,986.5,987,22
20180301|2017-11-13 22:30,14,986.75,987.25,986.75,987,16
20180301|2017-11-13 23:00,14,987.25,987.25,986.75,987,17
20180301|2017-11-13 23:30,14,987,987.5,987,987.5,56
20180301|2017-11-14 00:00,14,987.75,988,987.75,988,45
20180301|2017-11-14 00:30,14,988.25,988.25,987.75,988,93
20180301|2017-11-14 01:00,14,987.75,987.75,987.75,987.75,77
20180301|2017-11-14 01:30,14,987.5,987.5,987.5,987.5,11
20180301|2017-11-14 02:00,14,987.25,987.25,986,986,53
20180301|2017-11-14 02:30,14,986,986.5,986,986.5,36
20180301|2017-11-14 03:00,14,986.25,986.75,986,986.75,24
20180301|2017-11-14 03:30,14,986.25,986.75,986.25,986.75,67
20180301|2017-11-14 04:00,14,987,987.25,987,987.25,56
20180301|2017-11-14 04:30,14,987,987.25,986.5,986.5,95
20180301|2017-11-14 05:00,14,986.5,987.25,986.5,986.75,94
20180301|2017-11-14 05:30,14,986.75,987,986.75,987,24
20180301|2017-11-14 06:00,14,987,987,986.75,987,62
20180301|2017-11-14 06:30,14,986.75,987,986.25,986.5,141
20180301|2017-11-14 07:00,14,986.5,988.25,986.5,987.75,359
20180301|2017-11-14 07:30,14,988,988.5,988,988.25,118
20180301|2017-11-14 08:30,14,988.75,988.75,984,984.25,2780
20180301|2017-11-14 09:00,14,984,985,982.75,983,2173
20180301|2017-11-14 09:30,14,983.25,983.25,982,982,1231
20180301|2017-11-14 10:00,14,982,982.75,981,982.5,1117
20180301|2017-11-14 10:30,14,982.25,982.25,979.75,980,1257
20180301|2017-11-14 11:00,14,980,981.5,980,980.5,953
20180301|2017-11-14 11:30,14,980.5,981,979.25,980,1068
20180301|2017-11-14 12:00,14,980,980.25,979,979,572
20180301|2017-11-14 12:30,14,979,979.5,978.25,978.75,1884
20180301|2017-11-14 13:00,14,978.5,980,978.25,980,1643
20180301|2017-11-14 19:00,15,980,980.75,979.75,980,1205
20180301|2017-11-14 19:30,15,980,980.25,979.5,979.75,608
20180301|2017-11-14 20:00,15,979.75,980,979.5,979.5,391
20180301|2017-11-14 20:30,15,979.5,979.75,979,979.25,588
20180301|2017-11-14 21:00,15,979.5,980.25,979.5,980.25,155
20180301|2017-11-14 21:30,15,980.5,980.5,980,980,72
20180301|2017-11-14 22:00,15,979.5,979.5,979.25,979.25,5
20180301|2017-11-14 22:30,15,979.5,979.5,979.5,979.5,4
20180301|2017-11-14 23:00,15,979.5,979.5,979.5,979.5,4
20180301|2017-11-14 23:30,15,979.75,982.5,979.75,982.5,842
20180301|2017-11-15 00:00,15,982.75,983.75,982.75,983.5,597
20180301|2017-11-15 00:30,15,983.75,984.25,983.25,983.25,351
20180301|2017-11-15 01:00,15,983,983.25,982.25,982.75,107
20180301|2017-11-15 01:30,15,982.75,983,982.5,982.75,30
20180301|2017-11-15 02:00,15,982.75,983.75,982.75,983.75,258
20180301|2017-11-15 02:30,15,983.75,983.75,982.5,982.75,39
20180301|2017-11-15 03:00,15,983.25,985.25,983.25,984,225
20180301|2017-11-15 03:30,15,984,984,983.25,983.25,42
20180301|2017-11-15 04:00,15,983.25,983.25,982.5,982.75,228
20180301|2017-11-15 04:30,15,983.25,985,983.25,983.75,368
20180301|2017-11-15 05:00,15,983.75,983.75,983,983.25,26
20180301|2017-11-15 05:30,15,983.5,983.75,983,983.5,25
20180301|2017-11-15 06:00,15,983.25,983.5,982.75,983,18
20180301|2017-11-15 06:30,15,983,983,982.25,982.25,107
20180301|2017-11-15 07:00,15,982.75,982.75,981.75,982.5,210
20180301|2017-11-15 07:30,15,982.5,982.75,982,982.5,90
20180301|2017-11-15 08:30,15,982.5,984.5,981.5,983.5,2368
20180301|2017-11-15 09:00,15,983.5,983.75,982.25,983.5,983
20180301|2017-11-15 09:30,15,983.25,985.5,982.75,984.5,1538
20180301|2017-11-15 10:00,15,984.75,985.25,984,985,614
20180301|2017-11-15 10:30,15,985,986.5,985,985,959
20180301|2017-11-15 11:00,15,985,985.75,984,985.25,1115
20180301|2017-11-15 11:30,15,985.5,986.75,985,986.25,1079
20180301|2017-11-15 12:00,15,986.5,988.75,985.75,988,1590
20180301|2017-11-15 12:30,15,988.25,988.25,987,987,860
20180301|2017-11-15 13:00,15,987.25,988.75,986.75,987.25,1149
20180301|2017-11-15 19:00,16,987.5,989,987.25,988.5,254
20180301|2017-11-15 19:30,16,988.25,989,988,988.25,324
20180301|2017-11-15 20:00,16,988.25,989,988.25,989,94
20180301|2017-11-15 20:30,16,989,989.5,988.5,989,42
20180301|2017-11-15 21:00,16,989,989,988.25,989,58
20180301|2017-11-15 21:30,16,988.75,988.75,987.75,987.75,61
20180301|2017-11-15 22:00,16,987.5,988.25,987.5,988,57
20180301|2017-11-15 22:30,16,987.75,987.75,987.5,987.5,26
20180301|2017-11-15 23:00,16,987.25,987.5,987.25,987.5,9
20180301|2017-11-15 23:30,16,987.75,989,987.75,988.75,259
20180301|2017-11-16 00:00,16,988.75,989.25,988.5,989.25,89
20180301|2017-11-16 00:30,16,989,989,988.5,989,138
20180301|2017-11-16 01:00,16,988.75,988.75,988,988.25,29
20180301|2017-11-16 01:30,16,988.5,989,988.5,988.75,24
20180301|2017-11-16 02:00,16,988.75,989,987.75,988,59
20180301|2017-11-16 02:30,16,988.25,988.5,987.5,987.75,77
20180301|2017-11-16 03:00,16,987.75,988.25,987.5,988.25,41
20180301|2017-11-16 03:30,16,988.25,988.5,987.25,988.25,102
20180301|2017-11-16 04:00,16,988.5,988.5,988.5,988.5,7
20180301|2017-11-16 04:30,16,988,988,987.5,987.5,5
20180301|2017-11-16 05:00,16,987.5,987.5,987,987,41
20180301|2017-11-16 05:30,16,986.75,986.75,985.75,985.75,116
20180301|2017-11-16 06:00,16,985.75,986.75,985.75,986.75,38
20180301|2017-11-16 06:30,16,986.5,986.5,985.75,985.75,47
20180301|2017-11-16 07:00,16,985.75,988.25,985.75,987.75,510
20180301|2017-11-16 07:30,16,987.5,988.25,987.25,987.75,115
20180301|2017-11-16 08:30,16,987.25,987.75,983.25,983.5,3523
20180301|2017-11-16 09:00,16,983.25,986.5,982.75,986.25,1949
20180301|2017-11-16 09:30,16,986.25,986.5,985.25,985.25,887
20180301|2017-11-16 10:00,16,985.25,985.5,983.25,983.25,986
20180301|2017-11-16 10:30,16,983.5,983.5,981.75,983,1076
20180301|2017-11-16 11:00,16,982.75,985.25,982.75,983.25,889
20180301|2017-11-16 11:30,16,983.25,983.5,982.5,982.75,430
20180301|2017-11-16 12:00,16,982.5,982.5,982,982,408
20180301|2017-11-16 12:30,16,982,983,981.75,981.75,1056
20180301|2017-11-16 13:00,16,982,984,981.5,983.75,1360
20180301|2017-11-16 19:00,17,983.75,984,982.5,984,439
20180301|2017-11-16 19:30,17,984.25,984.5,984,984.25,369
20180301|2017-11-16 20:00,17,984.5,984.5,984.25,984.25,40
20180301|2017-11-16 20:30,17,984.25,985,984.25,985,156
20180301|2017-11-16 21:00,17,985,986,984.75,986,591
20180301|2017-11-16 21:30,17,986.25,986.5,986.25,986.25,114
20180301|2017-11-16 22:00,17,986,986,985.25,985.25,37
20180301|2017-11-16 22:30,17,985.25,985.25,985.25,985.25,2
20180301|2017-11-16 23:00,17,985.5,985.5,985.5,985.5,1
20180301|2017-11-16 23:30,17,985.75,985.75,985.25,985.5,110
20180301|2017-11-17 00:00,17,985.5,986,985.5,986,144
20180301|2017-11-17 00:30,17,986,986.5,986,986.25,97
20180301|2017-11-17 01:00,17,986,986,985.5,985.5,16
20180301|2017-11-17 01:30,17,985.5,985.5,985.5,985.5,6
20180301|2017-11-17 02:00,17,985.5,985.75,985.5,985.75,42
20180301|2017-11-17 02:30,17,986,986,985.75,985.75,7
20180301|2017-11-17 03:00,17,986,986,985.75,986,11
20180301|2017-11-17 03:30,17,986.25,986.75,986,986.25,43
20180301|2017-11-17 04:00,17,986,986.25,986,986.25,27
20180301|2017-11-17 04:30,17,986.25,986.25,986,986,52
20180301|2017-11-17 05:00,17,986,986,985.75,985.75,30
20180301|2017-11-17 05:30,17,986,986.75,986,986,95
20180301|2017-11-17 06:00,17,986.25,986.25,985.5,986.25,83
20180301|2017-11-17 06:30,17,986.25,987.5,986,987.5,89
20180301|2017-11-17 07:00,17,987.5,988.5,986.25,986.5,327
20180301|2017-11-17 07:30,17,986.75,987,986.5,986.75,168
20180301|2017-11-17 08:30,17,987,989.5,986.5,989.25,1781
20180301|2017-11-17 09:00,17,989.25,991,988,988.75,2030
20180301|2017-11-17 09:30,17,988.5,990,988.25,989.75,1189
20180301|2017-11-17 10:00,17,990,992,990,991,1306
20180301|2017-11-17 10:30,17,991.25,995.75,991.25,994,2672
20180301|2017-11-17 11:00,17,994,995.5,993.5,995,1153
20180301|2017-11-17 11:30,17,995,1001,995,1000.5,1975
20180301|2017-11-17 12:00,17,1000.5,1002.25,999.25,1000.75,2845
20180301|2017-11-17 12:30,17,1000.75,1002.75,1000.5,1000.75,1886
20180301|2017-11-17 13:00,17,1000.75,1003,999.5,1002.75,2082
20180301|2017-11-19 19:00,20,1000.75,1002.75,999.75,1000.5,762
20180301|2017-11-19 19:30,20,1000.75,1001.25,1000.25,1000.75,390
20180301|2017-11-19 20:00,20,1001.25,1001.75,1000.75,1000.75,150
20180301|2017-11-19 20:30,20,1000.75,1001.5,1000.5,1001,66
20180301|2017-11-19 21:00,20,1001.25,1002.5,1001,1001.75,220
20180301|2017-11-19 21:30,20,1001.75,1002.5,1001.75,1002.25,71
20180301|2017-11-19 22:00,20,1002.25,1002.25,1002.25,1002.25,10
20180301|2017-11-19 22:30,20,1002,1002,1001.25,1001.25,20
20180301|2017-11-19 23:00,20,1001.5,1002,1001.5,1002,5
20180301|2017-11-19 23:30,20,1001.75,1002.25,1001.5,1002,141
20180301|2017-11-20 00:00,20,1001.75,1002.25,1001.5,1002.25,58
20180301|2017-11-20 00:30,20,1002,1002.25,1001.25,1001.5,62
20180301|2017-11-20 01:00,20,1001.25,1001.25,1000.5,1000.5,34
20180301|2017-11-20 01:30,20,1000.75,1000.75,999.75,1000.5,22
20180301|2017-11-20 02:00,20,1000.5,1001,1000.5,1001,10
20180301|2017-11-20 02:30,20,1001,1001,997.75,998.5,401
20180301|2017-11-20 03:00,20,998.5,999,998,998,50
20180301|2017-11-20 03:30,20,998.25,998.5,997.75,997.75,68
20180301|2017-11-20 04:00,20,997.5,998.25,997.25,997.25,65
20180301|2017-11-20 04:30,20,997,997,994.25,994.75,200
20180301|2017-11-20 05:00,20,994.75,995.5,994.5,995.5,47
20180301|2017-11-20 05:30,20,995.5,996.25,995.5,996,124
20180301|2017-11-20 06:00,20,996.25,997.75,996,997.25,45
20180301|2017-11-20 06:30,20,997.75,998.25,996.75,997.25,162
20180301|2017-11-20 07:00,20,998,999.5,997.5,997.75,306
20180301|2017-11-20 07:30,20,998,998.75,997.75,998.25,192
20180301|2017-11-20 08:30,20,997.75,998,994,996,2337
20180301|2017-11-20 09:00,20,996,997.5,994.25,996.25,1494
20180301|2017-11-20 09:30,20,996.25,998.75,994.75,998.5,1456
20180301|2017-11-20 10:00,20,998.5,1000,998,998.25,1907
20180301|2017-11-20 10:30,20,998.5,999.5,997.5,998.75,763
20180301|2017-11-20 11:00,20,998.5,999.5,998,998,439
20180301|2017-11-20 11:30,20,997.75,999,997.75,998.25,728
20180301|2017-11-20 12:00,20,998.25,999.25,997.75,999,622
20180301|2017-11-20 12:30,20,999,1000.25,998,999.25,660
20180301|2017-11-20 13:00,20,999.25,1001.75,998.5,1001,1598
20180301|2017-11-20 19:00,21,1001,1001,999,1000,550
20180301|2017-11-20 19:30,21,1000,1000.75,999.25,1000.25,53
20180301|2017-11-20 20:00,21,1000.5,1000.5,999.5,999.75,12
20180301|2017-11-20 20:30,21,999.75,1000,999.5,999.5,227
20180301|2017-11-20 21:00,21,999.25,1000,999.25,1000,63
20180301|2017-11-20 21:30,21,999.75,999.75,999.75,999.75,3
20180301|2017-11-20 22:00,21,1000,1000,1000,1000,3
20180301|2017-11-20 23:00,21,999.75,999.75,999.75,999.75,2
20180301|2017-11-20 23:30,21,999.75,1002.25,999.75,1002,427
20180301|2017-11-21 00:00,21,1001.75,1002.25,1001.5,1002,69
20180301|2017-11-21 00:30,21,1001.75,1002,1000.25,1000.25,130
20180301|2017-11-21 01:00,21,1000.25,1001,1000.25,1000.5,67
20180301|2017-11-21 01:30,21,1000.5,1001.75,1000.5,1001.75,106
20180301|2017-11-21 02:00,21,1001.75,1001.75,1001.5,1001.5,16
20180301|2017-11-21 02:30,21,1001.25,1001.25,999.5,1000,41
20180301|2017-11-21 03:00,21,1000.25,1001,1000.25,1000.5,41
20180301|2017-11-21 03:30,21,1000.5,1000.5,998.75,998.75,99
20180301|2017-11-21 04:00,21,998.75,999.5,997.75,999.5,161
20180301|2017-11-21 04:30,21,999.25,999.25,998.75,998.75,8
20180301|2017-11-21 05:00,21,998.75,999,998.75,999,7
20180301|2017-11-21 05:30,21,999,1000,999,999.5,129
20180301|2017-11-21 06:00,21,999.5,999.75,999.25,999.25,24
20180301|2017-11-21 06:30,21,999.25,999.5,998.5,998.5,86
20180301|2017-11-21 07:00,21,998.75,1001,998.75,1000.5,404
20180301|2017-11-21 07:30,21,1000.25,1000.5,999,999,119
20180301|2017-11-21 08:30,21,999,1002.25,998.5,999.5,2103
20180301|2017-11-21 09:00,21,999.5,1000.5,998.5,998.75,1328
20180301|2017-11-21 09:30,21,998.5,1000.25,998.5,999,1442
20180301|2017-11-21 10:00,21,999,1000,997.5,999.5,1051
20180301|2017-11-21 10:30,21,999.25,1000.25,999,999.75,541
20180301|2017-11-21 11:00,21,999.75,1001.75,999.5,1001.5,893
20180301|2017-11-21 11:30,21,1001,1002.25,1000.5,1001,795
20180301|2017-11-21 12:00,21,1000.75,1001.75,1000,1000.5,646
20180301|2017-11-21 12:30,21,1000.5,1001.5,999.5,999.75,1361
20180301|2017-11-21 13:00,21,999.75,1000.75,999.25,1000,887
20180301|2017-11-21 19:00,22,999.5,1000.25,998.75,1000,440
20180301|2017-11-21 19:30,22,1000,1000.25,999,999,181
20180301|2017-11-21 20:00,22,999.25,999.25,998.75,999,9
20180301|2017-11-21 20:30,22,998.75,999.5,998.75,999.5,34
20180301|2017-11-21 21:00,22,999.25,999.75,999.25,999.5,36
20180301|2017-11-21 21:30,22,999.5,999.5,999.5,999.5,4
20180301|2017-11-21 22:00,22,999.25,999.25,999.25,999.25,1
20180301|2017-11-21 22:30,22,999.5,999.75,999.5,999.5,21
20180301|2017-11-21 23:00,22,999.75,999.75,999.75,999.75,2
20180301|2017-11-21 23:30,22,999.75,1001.5,999.5,1001.25,458
20180301|2017-11-22 00:00,22,1001.25,1001.5,1000.5,1001,237
20180301|2017-11-22 00:30,22,1000.75,1001.25,1000.25,1001.25,85
20180301|2017-11-22 01:00,22,1001.25,1002.75,1001.25,1002,208
20180301|2017-11-22 01:30,22,1002.25,1003.75,1002.25,1003.75,50
20180301|2017-11-22 02:00,22,1003.5,1003.5,1002.25,1002.75,22
20180301|2017-11-22 02:30,22,1002.75,1003.5,1002.75,1003.5,30
20180301|2017-11-22 03:00,22,1003.5,1003.5,1003.25,1003.5,29
20180301|2017-11-22 03:30,22,1003.5,1003.75,1003.25,1003.75,30
20180301|2017-11-22 04:00,22,1003.75,1004.75,1003.75,1004.25,72
20180301|2017-11-22 04:30,22,1004.25,1004.5,1004,1004.25,13
20180301|2017-11-22 05:00,22,1004,1005.5,1004,1004.75,143
20180301|2017-11-22 05:30,22,1005,1005.75,1004.5,1005,138
20180301|2017-11-22 06:00,22,1004.75,1004.75,1004,1004,88
20180301|2017-11-22 06:30,22,1004.25,1005.5,1004,1005,469
20180301|2017-11-22 07:00,22,1005,1006.25,1004,1006,598
20180301|2017-11-22 07:30,22,1006,1006.25,1005,1005.25,230
20180301|2017-11-22 08:30,22,1005,1009.25,1005,1007.25,4650
20180301|2017-11-22 09:00,22,1007.75,1008.75,1007.5,1008,1541
20180301|2017-11-22 09:30,22,1008.25,1010,1008.25,1008.5,2680
20180301|2017-11-22 10:00,22,1008.75,1010,1008.5,1009.25,1736
20180301|2017-11-22 10:30,22,1009.5,1010.5,1009,1009.5,2051
20180301|2017-11-22 11:00,22,1009.5,1010.25,1007.75,1009.5,1393
20180301|2017-11-22 11:30,22,1009.5,1009.5,1007.5,1008,1332
20180301|2017-11-22 12:00,22,1007.75,1008.5,1007,1007.75,995
20180301|2017-11-22 12:30,22,1008,1008.75,1007.75,1008,708
20180301|2017-11-22 13:00,22,1008.25,1009,1007.25,1008.25,1720
20180301|2017-11-24 08:30,24,1006.25,1008.75,1005.5,1008.25,3292
20180301|2017-11-24 09:00,24,1008.25,1009.25,1007.25,1009.25,1329
20180301|2017-11-24 09:30,24,1009.25,1010.25,1008.75,1009.75,883
20180301|2017-11-24 10:00,24,1009.75,1011,1009,1010,1370
20180301|2017-11-24 10:30,24,1009.75,1010,1005.5,1005.5,2067
20180301|2017-11-24 11:00,24,1005.5,1007,1003,1003.5,1135
20180301|2017-11-24 11:30,24,1003.25,1005,1002.25,1004.5,1060
20180301|2017-11-24 12:00,24,1004.75,1004.75,1003.75,1004,186
20180301|2017-11-26 19:00,27,1005,1008.5,1005,1006,739
20180301|2017-11-26 19:30,27,1006,1006,1004.25,1005.5,352
20180301|2017-11-26 20:00,27,1005.25,1005.25,1004,1004,69
20180301|2017-11-26 20:30,27,1004,1006.75,1003.75,1006.25,185
20180301|2017-11-26 21:00,27,1006,1006.75,1005.5,1005.75,262
20180301|2017-11-26 21:30,27,1005.75,1006.25,1005.75,1005.75,69
20180301|2017-11-26 22:00,27,1005.75,1005.75,1005,1005,23
20180301|2017-11-26 22:30,27,1005,1007.25,1005,1007,184
20180301|2017-11-26 23:00,27,1006.75,1006.75,1006.75,1006.75,1
20180301|2017-11-26 23:30,27,1007.25,1007.25,1004.5,1004.5,185
20180301|2017-11-27 00:00,27,1004.5,1005.75,1004.5,1005.25,131
20180301|2017-11-27 00:30,27,1005,1005,1004,1004,56
20180301|2017-11-27 01:00,27,1003.75,1003.75,1003,1003.25,56
20180301|2017-11-27 01:30,27,1003.25,1003.25,1002.5,1002.5,69
20180301|2017-11-27 02:00,27,1002.5,1003.75,1002,1003.75,134
20180301|2017-11-27 02:30,27,1003.5,1003.75,1002.75,1003.5,34
20180301|2017-11-27 03:00,27,1003.75,1004,1003.25,1003.75,46
20180301|2017-11-27 03:30,27,1004,1004.5,1003.75,1003.75,44
20180301|2017-11-27 04:00,27,1003.75,1004,1003,1004,21
20180301|2017-11-27 04:30,27,1004,1004,1003.5,1003.5,11
20180301|2017-11-27 05:00,27,1004.25,1004.25,1003.5,1003.75,110
20180301|2017-11-27 05:30,27,1003.75,1004.75,1003.75,1004.75,128
20180301|2017-11-27 06:00,27,1004.75,1006.25,1004.75,1005.5,258
20180301|2017-11-27 06:30,27,1005.25,1006,1005.25,1006,288
20180301|2017-11-27 07:00,27,1006,1006.25,1005.25,1006,264
20180301|2017-11-27 07:30,27,1006,1006,1004.75,1004.75,146
20180301|2017-11-27 08:30,27,1004.75,1006.5,1002.75,1005.25,3045
20180301|2017-11-27 09:00,27,1005.25,1008.75,1004.75,1008.75,2202
20180301|2017-11-27 09:30,27,1008.75,1013,1008.25,1011.25,4618
20180301|2017-11-27 10:00,27,1011.25,1011.5,1006.5,1007,2070
20180301|2017-11-27 10:30,27,1007,1007.5,1005.25,1007,1508
20180301|2017-11-27 11:00,27,1007,1007,1004.25,1006,1343
20180301|2017-11-27 11:30,27,1006,1007.25,1005.25,1007.25,852
20180301|2017-11-27 12:00,27,1007,1007.25,1005.75,1006.75,838
20180301|2017-11-27 12:30,27,1006.5,1007.25,1005.75,1006.25,791
20180301|2017-11-27 13:00,27,1006.25,1008.5,1005.75,1008.5,1786
20180301|2017-11-27 19:00,28,1007.5,1007.75,1005.25,1006.75,450
20180301|2017-11-27 19:30,28,1007,1007.5,1005.75,1006.5,281
20180301|2017-11-27 20:00,28,1006.75,1007.25,1004.5,1004.75,293
20180301|2017-11-27 20:30,28,1005,1005.5,1004,1004.75,314
20180301|2017-11-27 21:00,28,1004.75,1005.5,1004.25,1005,491
20180301|2017-11-27 21:30,28,1004.75,1005,1004.5,1005,29
20180301|2017-11-27 22:00,28,1004.75,1005.5,1004.25,1004.75,109
20180301|2017-11-27 22:30,28,1004.75,1005.25,1004.75,1005,98
20180301|2017-11-27 23:00,28,1005,1005.25,1004.75,1005,95
20180301|2017-11-27 23:30,28,1005,1005.25,1004.25,1004.75,143
20180301|2017-11-28 00:00,28,1004.75,1004.75,1003.75,1003.75,116
20180301|2017-11-28 00:30,28,1004,1004,1003,1003.25,118
20180301|2017-11-28 01:00,28,1003,1004,1002.75,1002.75,87
20180301|2017-11-28 01:30,28,1003.25,1004.75,1003.25,1004.25,55
20180301|2017-11-28 02:00,28,1004.25,1005,1004.25,1004.5,86
20180301|2017-11-28 02:30,28,1004.75,1005,1004.25,1004.5,69
20180301|2017-11-28 03:00,28,1004.5,1004.5,1004.25,1004.25,18
20180301|2017-11-28 03:30,28,1004.25,1004.25,1004,1004,218
20180301|2017-11-28 04:00,28,1004.25,1004.25,1004,1004,20
20180301|2017-11-28 04:30,28,1004,1004.5,1003.75,1004.5,59
20180301|2017-11-28 05:00,28,1004.25,1004.5,1004,1004.5,39
20180301|2017-11-28 05:30,28,1004.25,1004.5,1003.5,1003.75,32
20180301|2017-11-28 06:00,28,1003.5,1003.75,1002.25,1002.5,130
20180301|2017-11-28 06:30,28,1002.5,1003,1002.25,1002.75,90
20180301|2017-11-28 07:00,28,1003,1003.75,1002.75,1003.25,250
20180301|2017-11-28 07:30,28,1003.25,1003.75,1002.25,1002.25,80
20180301|2017-11-28 08:30,28,1002.25,1002.75,1000.75,1002.25,1797
20180301|2017-11-28 09:00,28,1002.25,1003.75,1000.75,1003.25,1733
20180301|2017-11-28 09:30,28,1003.5,1003.5,1000,1000.25,1423
20180301|2017-11-28 10:00,28,1000.25,1001.25,999.25,1001.25,1570
20180301|2017-11-28 10:30,28,1001.25,1003,1001,1001.25,1408
20180301|2017-11-28 11:00,28,1001.25,1002,1000.5,1001.5,928
20180301|2017-11-28 11:30,28,1001.75,1002,1000.75,1001.5,669
20180301|2017-11-28 12:00,28,1001.5,1002,1001,1002,522
20180301|2017-11-28 12:30,28,1001.75,1005.75,1001.75,1005.25,2111
20180301|2017-11-28 13:00,28,1005.25,1005.5,1004,1005.25,2329
20180301|2017-11-28 19:00,29,1005,1005,1003.75,1004.25,387
20180301|2017-11-28 19:30,29,1004.5,1004.75,1003.25,1003.5,141
20180301|2017-11-28 20:00,29,1003.5,1004,1002.75,1003,231
20180301|2017-11-28 20:30,29,1003.25,1003.25,1002.5,1003,139
20180301|2017-11-28 21:00,29,1002.75,1003.25,1002.5,1002.5,218
20180301|2017-11-28 21:30,29,1002.75,1003.25,1002.5,1003.25,89
20180301|2017-11-28 22:00,29,1003.5,1003.5,1003,1003,104
20180301|2017-11-28 22:30,29,1003,1003.25,1002.75,1003,215
20180301|2017-11-28 23:00,29,1003,1003.25,1002.75,1003,68
20180301|2017-11-28 23:30,29,1002.75,1003,1002.25,1002.5,211
20180301|2017-11-29 00:00,29,1002.5,1002.75,1002.5,1002.5,114
20180301|2017-11-29 00:30,29,1002.5,1002.5,1001.5,1001.75,324
20180301|2017-11-29 01:00,29,1001.75,1001.75,1001.25,1001.75,34
20180301|2017-11-29 01:30,29,1001.75,1002.25,1001.75,1002,35
20180301|2017-11-29 02:00,29,1002.25,1002.25,1001.5,1001.5,15
20180301|2017-11-29 02:30,29,1001.25,1001.5,1001.25,1001.5,16
20180301|2017-11-29 03:00,29,1001.5,1001.5,1001.5,1001.5,7
20180301|2017-11-29 03:30,29,1001.5,1003.5,1001.5,1002.5,79
20180301|2017-11-29 04:00,29,1002.25,1002.5,1002.25,1002.25,7
20180301|2017-11-29 04:30,29,1002,1002,1001.25,1001.25,11
20180301|2017-11-29 05:00,29,1001.5,1001.75,1001.25,1001.25,57
20180301|2017-11-29 05:30,29,1001.25,1002,1001.25,1001.5,65
20180301|2017-11-29 06:00,29,1001.5,1002,1001.5,1002,22
20180301|2017-11-29 06:30,29,1002.25,1002.75,1001.5,1001.5,324
20180301|2017-11-29 07:00,29,1001.5,1003.25,1001.5,1002.5,156
20180301|2017-11-29 07:30,29,1002.5,1003.25,1002.25,1003.25,396
20180301|2017-11-29 08:30,29,1002.5,1007.75,1002.25,1007.5,5139
20180301|2017-11-29 09:00,29,1007.5,1007.75,1006.25,1006.75,1475
20180301|2017-11-29 09:30,29,1006.75,1007.25,1004.75,1005.75,1508
20180301|2017-11-29 10:00,29,1006,1006.75,1004.25,1004.25,1273
20180301|2017-11-29 10:30,29,1004.5,1005.5,1004,1005.25,1382
20180301|2017-11-29 11:00,29,1005.25,1005.75,1004.75,1005.75,1100
20180301|2017-11-29 11:30,29,1005.5,1006.5,1005,1005.5,2079
20180301|2017-11-29 12:00,29,1005.5,1006.25,1005,1006,2586
20180301|2017-11-29 12:30,29,1006.25,1006.25,1004.75,1005,1397
20180301|2017-11-29 13:00,29,1005,1005,1003.5,1004.75,1124
20180301|2017-11-29 19:00,30,1004,1004.5,1003.25,1003.75,596
20180301|2017-11-29 19:30,30,1003.5,1003.75,1002.75,1003.25,480
20180301|2017-11-29 20:00,30,1003.25,1004,1003.25,1003.5,117
20180301|2017-11-29 20:30,30,1003.75,1004.25,1003.5,1004,51
20180301|2017-11-29 21:00,30,1004.25,1004.25,1003.5,1003.5,59
20180301|2017-11-29 21:30,30,1003.75,1004,1003.75,1003.75,41
20180301|2017-11-29 22:00,30,1003.75,1003.75,1003.75,1003.75,7
20180301|2017-11-29 22:30,30,1003.75,1003.75,1003.75,1003.75,9
20180301|2017-11-29 23:00,30,1004,1004.25,1004,1004.25,8
20180301|2017-11-29 23:30,30,1004,1004,1003.5,1003.5,30
20180301|2017-11-30 00:00,30,1003.5,1003.5,1002.75,1002.75,34
20180301|2017-11-30 00:30,30,1002.5,1002.75,1002,1002,244
20180301|2017-11-30 01:00,30,1002,1002.5,1002,1002.25,100
20180301|2017-11-30 01:30,30,1002,1002,1001.75,1002,162
20180301|2017-11-30 02:00,30,1002,1002.75,1001.75,1002.5,64
20180301|2017-11-30 02:30,30,1002.5,1002.5,1002.25,1002.25,52
20180301|2017-11-30 03:00,30,1002.25,1002.5,1002,1002.5,243
20180301|2017-11-30 03:30,30,1002.5,1002.75,1001.75,1001.75,26
20180301|2017-11-30 04:00,30,1002,1003.25,1002,1003.25,61
20180301|2017-11-30 04:30,30,1003.25,1003.5,1003,1003,34
20180301|2017-11-30 05:00,30,1003,1003.75,1003,1003.25,93
20180301|2017-11-30 05:30,30,1003.25,1003.25,1002.5,1002.5,85
20180301|2017-11-30 06:00,30,1002.5,1003,1001.5,1001.5,77
20180301|2017-11-30 06:30,30,1002.25,1002.25,1001.5,1001.75,25
20180301|2017-11-30 07:00,30,1001.5,1001.75,999,999.25,867
20180301|2017-11-30 07:30,30,999.25,999.25,998.25,999,318
20180301|2017-11-30 08:30,30,999,1001.5,998.5,1001,3350
20180301|2017-11-30 09:00,30,1001,1001.25,999,999.75,1915
20180301|2017-11-30 09:30,30,999.5,1002.25,999.25,1001.25,1595
20180301|2017-11-30 10:00,30,1001,1003.75,999.75,1001.25,1794
20180301|2017-11-30 10:30,30,1001.25,1001.75,999,999.25,1485
20180301|2017-11-30 11:00,30,999.25,999.5,997.5,997.75,1847
20180301|2017-11-30 11:30,30,997.75,999.25,996.75,997.25,1098
20180301|2017-11-30 12:00,30,997.25,998.5,996.75,997.5,1148
20180301|2017-11-30 12:30,30,997.75,999,997.25,997.75,963
20180301|2017-11-30 13:00,30,997.5,998.5,997,998,1433
20180301|2017-11-30 19:00,1,997.5,999,997.5,998.5,286
20180301|2017-11-30 19:30,1,998.5,998.5,998,998,12
20180301|2017-11-30 20:00,1,998,998,997.75,998,29
20180301|2017-11-30 20:30,1,997.75,999,997.75,999,44
20180301|2017-11-30 21:00,1,999,1000,998.5,999.75,281
20180301|2017-11-30 21:30,1,1000,1000.25,999.75,1000.25,61
20180301|2017-11-30 22:00,1,1000.25,1000.25,1000.25,1000.25,2
20180301|2017-11-30 22:30,1,1000,1000.25,999.75,1000,13
20180301|2017-11-30 23:00,1,1000,1000.25,999.75,999.75,9
20180301|2017-11-30 23:30,1,999.75,1000,999.75,999.75,17
20180301|2017-12-01 00:00,1,999.75,999.75,999,999,48
20180301|2017-12-01 00:30,1,999,999.5,999,999.25,31
20180301|2017-12-01 01:00,1,999.25,999.25,999,999.25,24
20180301|2017-12-01 01:30,1,999.5,999.5,999.5,999.5,1
20180301|2017-12-01 02:00,1,999.5,999.5,999.25,999.25,7
20180301|2017-12-01 02:30,1,999.5,999.75,998.5,998.5,31
20180301|2017-12-01 03:00,1,998.5,999,998,999,26
20180301|2017-12-01 03:30,1,999,999.5,998.75,999,13
20180301|2017-12-01 04:00,1,999.75,1001.25,999.75,1001,40
20180301|2017-12-01 04:30,1,1000.75,1002.75,1000.75,1002.5,217
20180301|2017-12-01 05:00,1,1002.75,1002.75,1001.25,1001.75,49
20180301|2017-12-01 05:30,1,1001.5,1001.5,1000.5,1000.75,57
20180301|2017-12-01 06:00,1,1000.5,1000.75,1000,1000,38
20180301|2017-12-01 06:30,1,1000.5,1000.5,999.25,999.25,82
20180301|2017-12-01 07:00,1,999.5,1001.25,999.25,1000.25,233
20180301|2017-12-01 07:30,1,1000.5,1001.25,1000.25,1000.5,140
20180301|2017-12-01 08:30,1,1001,1006.75,1000.5,1006,6148
20180301|2017-12-01 09:00,1,1006,1007.25,1004.25,1005.25,1718
20180301|2017-12-01 09:30,1,1005.25,1006.5,1004.75,1006.5,988
20180301|2017-12-01 10:00,1,1006.25,1007,1004.5,1005.25,1370
20180301|2017-12-01 10:30,1,1005.5,1006.75,1004.75,1006,1137
20180301|2017-12-01 11:00,1,1006,1006.25,1003.75,1004.25,1708
20180301|2017-12-01 11:30,1,1004.5,1006.25,1004.25,1005.5,1054
20180301|2017-12-01 12:00,1,1005.5,1006,1004.75,1005.25,746
20180301|2017-12-01 12:30,1,1005,1005.75,1004.5,1005.25,1030
20180301|2017-12-01 13:00,1,1005.25,1006.5,1005.25,1006,1762
20180301|2017-12-03 19:00,4,1010,1015.25,1009.5,1013,3950
20180301|2017-12-03 19:30,4,1013.25,1015,1012.75,1014.25,759
20180301|2017-12-03 20:00,4,1014.25,1015.25,1014.25,1014.5,743
20180301|2017-12-03 20:30,4,1014.75,1015.5,1014.25,1015.5,523
20180301|2017-12-03 21:00,4,1015.5,1015.75,1015,1015.5,258
20180301|2017-12-03 21:30,4,1015.5,1016,1015.25,1016,103
20180301|2017-12-03 22:00,4,1016,1016,1015.75,1015.75,11
20180301|2017-12-03 22:30,4,1015.75,1015.75,1015.5,1015.75,25
20180301|2017-12-03 23:00,4,1015.5,1016,1015.5,1016,17
20180301|2017-12-03 23:30,4,1016,1016.5,1016,1016.5,54
20180301|2017-12-04 00:00,4,1016.5,1016.75,1016.25,1016.75,417
20180301|2017-12-04 00:30,4,1016.5,1016.5,1016,1016.5,134
20180301|2017-12-04 01:00,4,1016.25,1016.25,1015.25,1016.25,151
20180301|2017-12-04 01:30,4,1016.5,1016.75,1016.25,1016.75,50
20180301|2017-12-04 02:00,4,1016.5,1016.75,1016.25,1016.5,61
20180301|2017-12-04 02:30,4,1016.5,1017.75,1016.25,1017.25,212
20180301|2017-12-04 03:00,4,1017.25,1017.75,1017,1017.75,208
20180301|2017-12-04 03:30,4,1017.75,1018.5,1017.5,1018.5,328
20180301|2017-12-04 04:00,4,1018.5,1020,1018,1019.75,589
20180301|2017-12-04 04:30,4,1019.5,1019.5,1017.75,1018.5,355
20180301|2017-12-04 05:00,4,1018.5,1018.75,1016.75,1017,434
20180301|2017-12-04 05:30,4,1017,1017,1014.5,1015.25,424
20180301|2017-12-04 06:00,4,1015.5,1015.5,1014,1015.25,266
20180301|2017-12-04 06:30,4,1015.25,1016,1015.25,1015.75,286
20180301|2017-12-04 07:00,4,1015.75,1016.75,1015.25,1016,789
20180301|2017-12-04 07:30,4,1016.25,1016.75,1015.75,1016,208
20180301|2017-12-04 08:30,4,1015.75,1019,1013,1013.75,6291
20180301|2017-12-04 09:00,4,1013.75,1014.25,1012,1013,2959
20180301|2017-12-04 09:30,4,1013,1015,1012.75,1014.75,1683
20180301|2017-12-04 10:00,4,1014.75,1016.5,1014.5,1015.5,2378
20180301|2017-12-04 10:30,4,1015.5,1016.5,1014,1014.5,1979
20180301|2017-12-04 11:00,4,1014.25,1014.25,1012.25,1012.25,1865
20180301|2017-12-04 11:30,4,1012.5,1012.5,1008.5,1011.25,2935
20180301|2017-12-04 12:00,4,1011.5,1012.5,1011,1012,996
20180301|2017-12-04 12:30,4,1012,1013,1011.5,1011.75,1659
20180301|2017-12-04 13:00,4,1012,1012.25,1009.75,1010.25,1527
20180301|2017-12-04 19:00,5,1010,1012.25,1010,1011.25,397
20180301|2017-12-04 19:30,5,1011.75,1012,1011.25,1011.75,79
20180301|2017-12-04 20:00,5,1011.75,1012.25,1011.75,1012,25
20180301|2017-12-04 20:30,5,1012.5,1013,1011.75,1011.75,75
20180301|2017-12-04 21:00,5,1011.75,1012,1011.25,1011.5,81
20180301|2017-12-04 21:30,5,1011.75,1012.25,1011.75,1011.75,33
20180301|2017-12-04 22:00,5,1011.5,1011.5,1011.5,1011.5,3
20180301|2017-12-04 22:30,5,1011.75,1012,1011.75,1012,28
20180301|2017-12-04 23:00,5,1012,1012,1012,1012,5
20180301|2017-12-04 23:30,5,1011.5,1011.5,1009.75,1009.75,106
20180301|2017-12-05 00:00,5,1009.75,1010.25,1009.5,1009.75,59
20180301|2017-12-05 00:30,5,1010,1010,1009.5,1009.5,75
20180301|2017-12-05 01:00,5,1009.75,1010.25,1009.75,1010,32
20180301|2017-12-05 01:30,5,1009.75,1009.75,1009.25,1009.75,70
20180301|2017-12-05 02:00,5,1009.75,1010.5,1009.5,1009.75,74
20180301|2017-12-05 02:30,5,1009.75,1010,1009.25,1010,46
20180301|2017-12-05 03:00,5,1010.25,1011.25,1010,1011.25,24
20180301|2017-12-05 03:30,5,1011.5,1011.5,1010.5,1010.75,100
20180301|2017-12-05 04:00,5,1010.5,1010.5,1009.75,1009.75,53
20180301|2017-12-05 04:30,5,1010,1010,1009.5,1009.5,103
20180301|2017-12-05 05:00,5,1010,1011,1009.75,1010.75,42
20180301|2017-12-05 05:30,5,1010.5,1013,1009.75,1013,184
20180301|2017-12-05 06:00,5,1013,1013.75,1012,1012.5,337
20180301|2017-12-05 06:30,5,1012.75,1014.25,1012,1014,317
20180301|2017-12-05 07:00,5,1014,1016.5,1013.75,1016,1267
20180301|2017-12-05 07:30,5,1016.25,1017.25,1016,1016.5,1136
20180301|2017-12-05 08:30,5,1016,1027,1016,1026,13723
20180301|2017-12-05 09:00,5,1026,1026.25,1022.25,1023.25,4782
20180301|2017-12-05 09:30,5,1023.25,1025,1022.25,1023.75,2608
20180301|2017-12-05 10:00,5,1023.75,1024.75,1023.5,1023.5,1651
20180301|2017-12-05 10:30,5,1023.25,1023.5,1020.5,1021.25,3190
20180301|2017-12-05 11:00,5,1021.5,1022.5,1020.25,1021.25,2487
20180301|2017-12-05 11:30,5,1021.25,1022.75,1021,1022.25,2123
20180301|2017-12-05 12:00,5,1022.25,1023.75,1022,1023.5,2195
20180301|2017-12-05 12:30,5,1023.75,1024.75,1021,1022.25,2477
20180301|2017-12-05 13:00,5,1022,1022.75,1020,1020.25,2691
20180301|2017-12-05 19:00,6,1020,1022,1018.75,1021.75,898
20180301|2017-12-05 19:30,6,1022,1023.75,1022,1023.25,342
20180301|2017-12-05 20:00,6,1023.25,1024,1023.25,1023.5,47
20180301|2017-12-05 20:30,6,1024,1024,1023,1023.25,430
20180301|2017-12-05 21:00,6,1023.25,1023.75,1023,1023.5,150
20180301|2017-12-05 21:30,6,1023.75,1024.5,1023.75,1024.5,93
20180301|2017-12-05 22:00,6,1024.25,1024.5,1024.25,1024.5,48
20180301|2017-12-05 22:30,6,1024.5,1024.75,1024.5,1024.5,53
20180301|2017-12-05 23:00,6,1024.5,1024.75,1023,1023.5,918
20180301|2017-12-05 23:30,6,1023.75,1024,1022.5,1022.75,349
20180301|2017-12-06 00:00,6,1022.75,1024,1022.25,1024,502
20180301|2017-12-06 00:30,6,1024,1024.25,1023.5,1024,249
20180301|2017-12-06 01:00,6,1024,1024,1023,1023.5,22
20180301|2017-12-06 01:30,6,1023.25,1024.25,1022.75,1024.25,127
20180301|2017-12-06 02:00,6,1024.25,1024.75,1023.5,1024.25,77
20180301|2017-12-06 02:30,6,1024.25,1025.75,1024.25,1024.75,151
20180301|2017-12-06 03:00,6,1024.75,1024.75,1024,1024,39
20180301|2017-12-06 03:30,6,1023.75,1024.75,1023.5,1024.75,61
20180301|2017-12-06 04:00,6,1024.5,1025.5,1024.5,1025.5,39
20180301|2017-12-06 04:30,6,1025.5,1026.25,1025.25,1025.5,496
20180301|2017-12-06 05:00,6,1025.25,1026,1025,1025,267
20180301|2017-12-06 05:30,6,1025.25,1025.25,1024,1024.5,239
20180301|2017-12-06 06:00,6,1024.25,1024.75,1023.25,1024,235
20180301|2017-12-06 06:30,6,1023.75,1025,1022.5,1024.5,526
20180301|2017-12-06 07:00,6,1024.5,1024.5,1023,1023.25,280
20180301|2017-12-06 07:30,6,1023,1024.75,1023,1024.25,544
20180301|2017-12-06 08:30,6,1023.5,1024.5,1019,1022.5,7260
20180301|2017-12-06 09:00,6,1022.25,1022.25,1016.75,1017,4021
20180301|2017-12-06 09:30,6,1017,1017.5,1007.25,1011.75,7733
20180301|2017-12-06 10:00,6,1012,1012,1008.75,1008.75,2693
20180301|2017-12-06 10:30,6,1008.75,1009.75,1007.25,1009.75,2907
20180301|2017-12-06 11:00,6,1009.75,1015.25,1009.75,1013.5,3542
20180301|2017-12-06 11:30,6,1013.25,1013.75,1011,1011.25,1294
20180301|2017-12-06 12:00,6,1011,1012,1010.25,1011.5,1225
20180301|2017-12-06 12:30,6,1011.5,1012.5,1009,1010.75,2091
20180301|2017-12-06 13:00,6,1011,1015.75,1010.25,1015.5,2359
20180301|2017-12-06 19:00,7,1015,1016.75,1012.25,1013.75,692
20180301|2017-12-06 19:30,7,1014,1014.5,1012.75,1013.25,277
20180301|2017-12-06 20:00,7,1013.25,1015.25,1013.25,1015.25,117
20180301|2017-12-06 20:30,7,1015.25,1015.75,1014.5,1015.75,160
20180301|2017-12-06 21:00,7,1015.75,1016.5,1015.75,1016.5,86
20180301|2017-12-06 21:30,7,1016.25,1018,1016.25,1018,192
20180301|2017-12-06 22:00,7,1018.25,1018.25,1017.5,1017.5,29
20180301|2017-12-06 22:30,7,1017.25,1017.5,1017,1017,50
20180301|2017-12-06 23:00,7,1017,1017,1016.5,1016.5,17
20180301|2017-12-06 23:30,7,1016.5,1016.5,1014.5,1014.5,115
20180301|2017-12-07 00:00,7,1014.75,1015.25,1012.25,1012.25,401
20180301|2017-12-07 00:30,7,1012.25,1012.5,1010.5,1012,746
20180301|2017-12-07 01:00,7,1012,1012,1011.5,1011.5,30
20180301|2017-12-07 01:30,7,1011.5,1011.5,1010,1011.25,135
20180301|2017-12-07 02:00,7,1011.5,1012.5,1011.5,1012.25,60
20180301|2017-12-07 02:30,7,1011.75,1011.75,1011,1011,45
20180301|2017-12-07 03:00,7,1010.75,1011.5,1010.25,1011.25,51
20180301|2017-12-07 03:30,7,1011,1011.25,1010.75,1010.75,77
20180301|2017-12-07 04:00,7,1010.5,1010.75,1009.25,1009.5,94
20180301|2017-12-07 04:30,7,1009.5,1009.5,1008.5,1009,390
20180301|2017-12-07 05:00,7,1009.25,1009.5,1007.75,1008.25,273
20180301|2017-12-07 05:30,7,1008.25,1008.25,1007,1007.5,544
20180301|2017-12-07 06:00,7,1007.5,1007.75,1007,1007.5,483
20180301|2017-12-07 06:30,7,1007.5,1007.5,1005.75,1006.25,689
20180301|2017-12-07 07:00,7,1006.25,1007.25,1006,1007,422
20180301|2017-12-07 07:30,7,1007.25,1007.75,1006,1007,405
20180301|2017-12-07 08:30,7,1006.5,1006.75,1002.75,1004.75,5862
20180301|2017-12-07 09:00,7,1004.25,1007,1003.5,1006.5,2623
20180301|2017-12-07 09:30,7,1006.25,1006.25,1004.25,1004.5,1637
20180301|2017-12-07 10:00,7,1004.5,1005.5,1002.75,1003.75,1895
20180301|2017-12-07 10:30,7,1003.75,1003.75,1000.25,1002.5,4044
20180301|2017-12-07 11:00,7,1002.5,1007.25,1002.25,1005.25,2598
20180301|2017-12-07 11:30,7,1005.25,1007.25,1005.25,1006.5,1122
20180301|2017-12-07 12:00,7,1006.25,1006.25,1004.75,1005.25,759
20180301|2017-12-07 12:30,7,1005.25,1005.75,1003.5,1004,910
20180301|2017-12-07 13:00,7,1004.25,1006,1003.5,1004.75,2116
20180301|2017-12-07 19:00,8,1004,1005,1003.25,1003.5,435
20180301|2017-12-07 19:30,8,1003.75,1004.25,1003.5,1004.25,115
20180301|2017-12-07 20:00,8,1004,1005.75,1004,1005.5,98
20180301|2017-12-07 20:30,8,1005.5,1005.5,1003.75,1004,122
20180301|2017-12-07 21:00,8,1004.5,1004.75,1004,1004.25,26
20180301|2017-12-07 21:30,8,1004.5,1004.5,1004.5,1004.5,8
20180301|2017-12-07 22:00,8,1004.5,1004.5,1003.5,1004,16
20180301|2017-12-07 22:30,8,1003.75,1003.75,1003.75,1003.75,1
20180301|2017-12-07 23:00,8,1004,1004.5,1003.75,1004.5,50
20180301|2017-12-07 23:30,8,1004.5,1005.25,1004.5,1005.25,327
20180301|2017-12-08 00:00,8,1005,1005.25,1004.5,1004.75,17
20180301|2017-12-08 00:30,8,1005.25,1006.5,1005.25,1006.25,207
20180301|2017-12-08 01:00,8,1006.5,1006.75,1006,1006.75,34
20180301|2017-12-08 01:30,8,1006.5,1006.5,1005.75,1006.25,73
20180301|2017-12-08 02:00,8,1006,1006,1005.75,1005.75,19
20180301|2017-12-08 02:30,8,1005.5,1006.25,1005.25,1005.75,41
20180301|2017-12-08 03:00,8,1005.75,1006.25,1005.5,1005.75,63
20180301|2017-12-08 03:30,8,1006,1006,1005.5,1005.5,57
20180301|2017-12-08 04:00,8,1006,1006.25,1006,1006.25,3
20180301|2017-12-08 04:30,8,1006.5,1006.75,1006,1006.5,176
20180301|2017-12-08 05:00,8,1006.75,1008.75,1006.75,1008,425
20180301|2017-12-08 05:30,8,1007.75,1008.25,1007,1007.5,147
20180301|2017-12-08 06:00,8,1007.25,1007.5,1007.25,1007.5,39
20180301|2017-12-08 06:30,8,1007.75,1008,1006.75,1006.75,143
20180301|2017-12-08 07:00,8,1006.75,1007.25,1006.5,1006.75,397
20180301|2017-12-08 07:30,8,1006.75,1007,1006,1006.5,161
20180301|2017-12-08 08:30,8,1006.25,1007,1000,1001.25,4658
20180301|2017-12-08 09:00,8,1001.25,1002.5,999.5,1001.5,2275
20180301|2017-12-08 09:30,8,1001.75,1002.75,1000.5,1001,1356
20180301|2017-12-08 10:00,8,1001,1001.75,1000,1000.25,1334
20180301|2017-12-08 10:30,8,1000.25,1000.25,997.75,998.25,4044
20180301|2017-12-08 11:00,8,998.25,1000.75,997.75,1000.25,2288
20180301|2017-12-08 11:30,8,1000.25,1001.75,1000,1001,2377
20180301|2017-12-08 12:00,8,1001,1001.5,999,999.75,1466
20180301|2017-12-08 12:30,8,999.75,1000.75,999.25,1000.25,1723
20180301|2017-12-08 13:00,8,1000,1003.75,1000,1002.75,2250
20180301|2017-12-10 19:00,11,1000.75,1001,997.25,997.75,1129
20180301|2017-12-10 19:30,11,997.75,998,997.5,998,264
20180301|2017-12-10 20:00,11,997.75,997.75,997.5,997.5,157
20180301|2017-12-10 20:30,11,997.5,997.5,997,997.5,219
20180301|2017-12-10 21:00,11,997.5,998.25,997.25,998,130
20180301|2017-12-10 21:30,11,998,998.25,998,998,12
20180301|2017-12-10 22:00,11,998,998.25,998,998.25,35
20180301|2017-12-10 22:30,11,998,998,997.75,997.75,16
20180301|2017-12-10 23:00,11,997.75,998,997.5,998,36
20180301|2017-12-10 23:30,11,998,998.75,997.75,998.25,152
20180301|2017-12-11 00:00,11,998,999.25,998,999,379
20180301|2017-12-11 00:30,11,998.75,999.5,998.5,999.25,130
20180301|2017-12-11 01:00,11,999.25,999.5,999.25,999.25,14
20180301|2017-12-11 01:30,11,999,999,998.75,998.75,20
20180301|2017-12-11 02:00,11,999,999,998.5,998.75,74
20180301|2017-12-11 02:30,11,998.25,998.25,996,996.5,430
20180301|2017-12-11 03:00,11,996.5,996.75,995.25,995.5,274
20180301|2017-12-11 03:30,11,995.5,995.75,995.25,995.5,51
20180301|2017-12-11 04:00,11,995.5,995.75,994.75,995,198
20180301|2017-12-11 04:30,11,995,995.25,994.25,994.75,302
20180301|2017-12-11 05:00,11,994.75,994.75,994.25,994.75,352
20180301|2017-12-11 05:30,11,994.75,994.75,994,994.25,297
20180301|2017-12-11 06:00,11,994.25,994.75,994.25,994.5,42
20180301|2017-12-11 06:30,11,994.5,994.75,994.25,994.25,98
20180301|2017-12-11 07:00,11,994.5,996.25,994.5,995.25,679
20180301|2017-12-11 07:30,11,995.25,996.75,995.25,996.75,360
20180301|2017-12-11 08:30,11,996.75,1000,995,999.5,5359
20180301|2017-12-11 09:00,11,999.5,1000.25,998.25,999.25,1863
20180301|2017-12-11 09:30,11,999.25,999.25,996.25,997,1786
20180301|2017-12-11 10:00,11,997,997.5,995,995.5,1663
20180301|2017-12-11 10:30,11,995.5,996,993.5,995.5,2335
20180301|2017-12-11 11:00,11,995.5,995.5,993.5,994,1609
20180301|2017-12-11 11:30,11,994,994.75,993.75,994.75,1285
20180301|2017-12-11 12:00,11,994.5,996,994,995.25,2126
20180301|2017-12-11 12:30,11,995.25,995.5,994,995.5,1121
20180301|2017-12-11 13:00,11,995.75,996,993.25,994.25,2558
20180301|2017-12-11 19:00,12,993.5,997.5,993,996.5,1314
20180301|2017-12-11 19:30,12,996.75,997.75,996.5,996.75,443
20180301|2017-12-11 20:00,12,997,997.25,997,997.25,265
20180301|2017-12-11 20:30,12,997.25,997.25,996.75,996.75,127
20180301|2017-12-11 21:00,12,996.75,997,996.5,996.75,114
20180301|2017-12-11 21:30,12,996.5,996.75,996.5,996.5,32
20180301|2017-12-11 22:00,12,996.75,996.75,996.5,996.5,25
20180301|2017-12-11 22:30,12,996.75,996.75,996.25,996.25,55
20180301|2017-12-11 23:00,12,996,996.25,996,996.25,181
20180301|2017-12-11 23:30,12,996,996.25,995.75,995.75,114
20180301|2017-12-12 00:00,12,995.75,995.75,995.25,995.25,111
20180301|2017-12-12 00:30,12,995.25,996,995.25,995.75,30
20180301|2017-12-12 01:00,12,995.5,995.5,991,991.25,1080
20180301|2017-12-12 01:30,12,991.25,991.75,990.5,991.75,378
20180301|2017-12-12 02:00,12,991.5,992.75,991.5,992.75,120
20180301|2017-12-12 02:30,12,992.75,993.25,992.25,993,102
20180301|2017-12-12 03:00,12,993,993.75,992.75,993.25,244
20180301|2017-12-12 03:30,12,993.5,993.75,993.5,993.5,35
20180301|2017-12-12 04:00,12,993.5,993.5,992.75,993,192
20180301|2017-12-12 04:30,12,993,993.5,992.75,993.25,156
20180301|2017-12-12 05:00,12,993.25,993.75,993.25,993.75,50
20180301|2017-12-12 05:30,12,993.75,994.25,993.25,993.5,234
20180301|2017-12-12 06:00,12,993.25,993.75,993,993.25,68
20180301|2017-12-12 06:30,12,993.25,993.25,992.25,992.75,386
20180301|2017-12-12 07:00,12,993,993.25,992,992.25,710
20180301|2017-12-12 07:30,12,992.25,992.5,991.25,992.5,667
20180301|2017-12-12 08:30,12,993.25,994,990.25,991,3701
20180301|2017-12-12 09:00,12,991,991.25,989.5,989.5,2836
20180301|2017-12-12 09:30,12,989.75,990.25,988,988.25,1922
20180301|2017-12-12 10:00,12,988,991.75,987.5,991.25,2869
20180301|2017-12-12 10:30,12,991.25,992.25,989.5,990.5,2551
20180301|2017-12-12 11:00,12,990.25,993.75,986.75,992.75,4940
20180301|2017-12-12 11:30,12,993,997.5,992.75,995,4388
20180301|2017-12-12 12:00,12,995.25,995.25,993,993.5,1665
20180301|2017-12-12 12:30,12,993.25,993.5,989.75,990,1984
20180301|2017-12-12 13:00,12,990,990.25,986.75,987.5,3804
20180301|2017-12-12 19:00,13,988.5,990.5,987.75,990.25,2431
20180301|2017-12-12 19:30,13,990.25,991.5,990,990.5,499
20180301|2017-12-12 20:00,13,990.25,990.5,990,990,77
20180301|2017-12-12 20:30,13,990.25,990.25,990,990.25,89
20180301|2017-12-12 21:00,13,990,990.75,990,990.5,173
20180301|2017-12-12 21:30,13,990.5,990.75,990.5,990.5,96
20180301|2017-12-12 22:00,13,990.25,990.25,990.25,990.25,13
20180301|2017-12-12 22:30,13,990.5,990.75,990.25,990.75,51
20180301|2017-12-12 23:00,13,990.75,990.75,990.5,990.75,38
20180301|2017-12-12 23:30,13,991,991.75,991,991.5,286
20180301|2017-12-13 00:00,13,991.75,992.5,991.75,992.5,246
20180301|2017-12-13 00:30,13,992.25,993,992,992.75,600
20180301|2017-12-13 01:00,13,992.5,992.75,989.25,989.25,556
20180301|2017-12-13 01:30,13,989.5,989.5,989,989,119
20180301|2017-12-13 02:00,13,989.25,989.5,989,989,69
20180301|2017-12-13 02:30,13,989,990.25,989,990.25,248
20180301|2017-12-13 03:00,13,990.25,990.75,990,990.75,155
20180301|2017-12-13 03:30,13,990.75,991,990.25,990.75,133
20180301|2017-12-13 04:00,13,991,991,990.25,990.25,33
20180301|2017-12-13 04:30,13,990.5,990.5,990,990.5,174
20180301|2017-12-13 05:00,13,990.5,990.5,989.25,989.5,234
20180301|2017-12-13 05:30,13,989.5,990,989.25,989.75,168
20180301|2017-12-13 06:00,13,989.75,991,989.5,990.5,442
20180301|2017-12-13 06:30,13,990.5,990.75,990.25,990.75,111
20180301|2017-12-13 07:00,13,991,991.25,990,990.25,426
20180301|2017-12-13 07:30,13,990,991.5,990,991.5,196
20180301|2017-12-13 08:30,13,990.75,991.75,988.75,988.75,4750
20180301|2017-12-13 09:00,13,989,989.5,987.5,988,1393
20180301|2017-12-13 09:30,13,988.25,990,988,989.5,1139
20180301|2017-12-13 10:00,13,989.5,989.5,987.75,988.75,1052
20180301|2017-12-13 10:30,13,988.75,989.5,988,989.5,938
20180301|2017-12-13 11:00,13,989.25,989.75,988.5,988.5,1099
20180301|2017-12-13 11:30,13,988.75,989,988,988.25,1794
20180301|2017-12-13 12:00,13,988.25,988.75,987.75,988.25,1359
20180301|2017-12-13 12:30,13,988,990.25,988,989.75,1370
20180301|2017-12-13 13:00,13,990,991.5,989.25,990.25,2762
20180301|2017-12-13 19:00,14,990.5,992.25,990.25,991,813
20180301|2017-12-13 19:30,14,991,991.25,990.25,991,869
20180301|2017-12-13 20:00,14,991,991,990.5,990.5,163
20180301|2017-12-13 20:30,14,990.75,991,987.75,988.5,548
20180301|2017-12-13 21:00,14,988.5,988.75,987.5,987.75,255
20180301|2017-12-13 21:30,14,987.75,987.75,987,987.25,108
20180301|2017-12-13 22:00,14,987.25,988,987,988,37
20180301|2017-12-13 22:30,14,987.75,987.75,987.25,987.5,15
20180301|2017-12-13 23:00,14,987.25,987.75,987.25,987.5,41
20180301|2017-12-13 23:30,14,987.25,987.5,986.5,987,447
20180301|2017-12-14 00:00,14,986.75,987,985.25,985.75,410
20180301|2017-12-14 00:30,14,985.5,986.5,985.25,986,625
20180301|2017-12-14 01:00,14,986.25,987.75,986.25,987.75,218
20180301|2017-12-14 01:30,14,987.25,987.5,985.25,985.75,589
20180301|2017-12-14 02:00,14,986,986.5,986,986.5,63
20180301|2017-12-14 02:30,14,986.5,986.75,986,986,72
20180301|2017-12-14 03:00,14,986,986.25,985.5,985.75,58
20180301|2017-12-14 03:30,14,985.75,986,985.75,986,17
20180301|2017-12-14 04:00,14,985.75,986,985.75,986,30
20180301|2017-12-14 04:30,14,985.75,986,985,985.25,300
20180301|2017-12-14 05:00,14,985,985.25,985,985.25,149
20180301|2017-12-14 05:30,14,985,985.25,985,985,98
20180301|2017-12-14 06:00,14,985.25,985.25,984.5,984.75,336
20180301|2017-12-14 06:30,14,984.75,985.25,984.25,985,342
20180301|2017-12-14 07:00,14,985,986,984.5,985,619
20180301|2017-12-14 07:30,14,984.75,986.5,984.75,986,510
20180301|2017-12-14 08:30,14,985.75,986,982.25,982.75,4884
20180301|2017-12-14 09:00,14,983,983.5,982,983.5,2702
20180301|2017-12-14 09:30,14,983.5,983.75,982,982,2205
20180301|2017-12-14 10:00,14,982.25,982.25,980.75,981.25,2768
20180301|2017-12-14 10:30,14,981,981.5,979.5,979.5,3171
20180301|2017-12-14 11:00,14,979.5,980.25,979.25,980.25,1910
20180301|2017-12-14 11:30,14,980.25,981,980,980.25,2442
20180301|2017-12-14 12:00,14,980.25,980.5,978.5,978.75,2895
20180301|2017-12-14 12:30,14,979,979.75,977.5,979.25,3646
20180301|2017-12-14 13:00,14,979,980,978.5,978.5,4280
20180301|2017-12-14 19:00,15,978.75,979.75,978.75,979,1722
20180301|2017-12-14 19:30,15,979,980,978.75,979,1233
20180301|2017-12-14 20:00,15,979,979.25,978.75,979.25,500
20180301|2017-12-14 20:30,15,979.5,980.75,979.25,980.75,573
20180301|2017-12-14 21:00,15,980.75,981,979.75,979.75,496
20180301|2017-12-14 21:30,15,980,980.25,980,980.25,47
20180301|2017-12-14 22:00,15,980,980.25,980,980.25,19
20180301|2017-12-14 22:30,15,980.25,980.25,980,980.25,22
20180301|2017-12-14 23:00,15,980,980,980,980,53
20180301|2017-12-14 23:30,15,980,980.5,978.75,979,346
20180301|2017-12-15 00:00,15,979,979.5,978.75,979.5,148
20180301|2017-12-15 00:30,15,979.25,979.75,979,979.5,141
20180301|2017-12-15 01:00,15,979.5,979.75,977.25,979.5,443
20180301|2017-12-15 01:30,15,979.5,980,979.25,979.25,79
20180301|2017-12-15 02:00,15,979,979.25,979,979.25,69
20180301|2017-12-15 02:30,15,979.25,979.75,979.25,979.5,120
20180301|2017-12-15 03:00,15,979.5,980.75,979.5,980.75,146
20180301|2017-12-15 03:30,15,980.75,981.5,980.5,981.5,134
20180301|2017-12-15 04:00,15,981.5,982.25,981.25,982.25,348
20180301|2017-12-15 04:30,15,982.25,982.5,981.5,982,292
20180301|2017-12-15 05:00,15,982,982.75,982,982,132
20180301|2017-12-15 05:30,15,982,982.5,981,981.75,634
20180301|2017-12-15 06:00,15,982,982.75,981.5,981.75,492
20180301|2017-12-15 06:30,15,981.75,982.75,981.5,982.5,393
20180301|2017-12-15 07:00,15,982.5,983.25,982.25,983,652
20180301|2017-12-15 07:30,15,983,983.25,982,982,410
20180301|2017-12-15 08:30,15,983,983.25,978.25,981.5,8274
20180301|2017-12-15 09:00,15,981.5,982,979.5,979.5,2196
20180301|2017-12-15 09:30,15,979.5,981.5,978.75,979.5,2301
20180301|2017-12-15 10:00,15,979.5,980.5,978.25,978.75,2928
20180301|2017-12-15 10:30,15,978.75,980,978,979,2630
20180301|2017-12-15 11:00,15,979,979.25,976.25,977.75,4068
20180301|2017-12-15 11:30,15,977.75,977.75,976,976.5,2232
20180301|2017-12-15 12:00,15,976.5,976.5,975.5,975.5,1806
20180301|2017-12-15 12:30,15,975.5,975.75,974.5,975.25,2438
20180301|2017-12-15 13:00,15,975.25,979.5,975.25,979,3895
20180301|2017-12-17 19:00,18,980.25,981,978,978.75,2023
20180301|2017-12-17 19:30,18,978.75,979,977.75,978.5,236
20180301|2017-12-17 20:00,18,978.5,978.75,978,978.5,178
20180301|2017-12-17 20:30,18,978.25,979.25,978,979,150
20180301|2017-12-17 21:00,18,979.25,979.5,979,979.5,209
20180301|2017-12-17 21:30,18,979.75,979.75,979.5,979.75,33
20180301|2017-12-17 22:00,18,979.75,979.75,979.5,979.75,10
20180301|2017-12-17 22:30,18,979.5,979.75,979.5,979.75,7
20180301|2017-12-17 23:00,18,979.75,979.75,979.5,979.5,20
20180301|2017-12-17 23:30,18,979.75,980,979.25,980,202
20180301|2017-12-18 00:00,18,980,980.25,979.75,979.75,55
20180301|2017-12-18 00:30,18,979.75,980.25,978.25,978.5,328
20180301|2017-12-18 01:00,18,978.25,978.25,975.5,976,611
20180301|2017-12-18 01:30,18,976,976,975.5,976,134
20180301|2017-12-18 02:00,18,976,976.5,974,976.5,497
20180301|2017-12-18 02:30,18,976.25,977.5,976,976.75,303
20180301|2017-12-18 03:00,18,976.75,977.5,976.75,977,27
20180301|2017-12-18 03:30,18,976.75,977,976.75,976.75,16
20180301|2017-12-18 04:00,18,976.75,977.75,976.5,977.5,92
20180301|2017-12-18 04:30,18,977.5,980,977.5,979,141
20180301|2017-12-18 05:00,18,979,980,978.5,979,291
20180301|2017-12-18 05:30,18,979,979.75,978.5,979.5,76
20180301|2017-12-18 06:00,18,979.5,980.75,979.5,980.5,488
20180301|2017-12-18 06:30,18,980.5,980.75,979.75,980,342
20180301|2017-12-18 07:00,18,980.25,981,980,980.25,639
20180301|2017-12-18 07:30,18,980.25,981.25,980.25,981,236
20180301|2017-12-18 08:30,18,980,981.25,975.25,975.25,6577
20180301|2017-12-18 09:00,18,975.25,976.5,974.5,975.25,2230
20180301|2017-12-18 09:30,18,975.5,975.75,973.5,974.25,2776
20180301|2017-12-18 10:00,18,974,974.5,973,973.75,2716
20180301|2017-12-18 10:30,18,973.75,974,972.5,973,2107
20180301|2017-12-18 11:00,18,973,973.25,970.5,970.75,3063
20180301|2017-12-18 11:30,18,971,971.5,968.5,968.75,3876
20180301|2017-12-18 12:00,18,968.75,970.5,968.25,970.25,3035
20180301|2017-12-18 12:30,18,970.25,970.25,969.25,969.5,2828
20180301|2017-12-18 13:00,18,969.25,973.5,969,973.5,5008
20180301|2017-12-18 19:00,19,973.25,973.25,971.75,972.5,745
20180301|2017-12-18 19:30,19,972.25,972.25,970.75,971,567
20180301|2017-12-18 20:00,19,971,971.25,970.75,971,67
20180301|2017-12-18 20:30,19,971,972,971,971.75,61
20180301|2017-12-18 21:00,19,971.75,972,971.75,972,124
20180301|2017-12-18 21:30,19,971.75,972.5,971.75,972.5,30
20180301|2017-12-18 22:00,19,972.25,972.25,971.75,971.75,16
20180301|2017-12-18 22:30,19,971.5,971.5,971.5,971.5,9
20180301|2017-12-18 23:00,19,971.5,972.75,971.5,972.75,68
20180301|2017-12-18 23:30,19,972.5,972.75,972,972,216
20180301|2017-12-19 00:00,19,972.25,973,972.25,973,74
20180301|2017-12-19 00:30,19,973,973.25,972.75,973.25,164
20180301|2017-12-19 01:00,19,973.25,973.25,972.75,973,226
20180301|2017-12-19 01:30,19,973,973.5,973,973.25,331
20180301|2017-12-19 02:00,19,973.25,974,973,973.75,220
20180301|2017-12-19 02:30,19,973.75,974.25,973.5,974,230
20180301|2017-12-19 03:00,19,973.75,974.5,973.5,973.75,258
20180301|2017-12-19 03:30,19,973.75,973.75,973.25,973.5,121
20180301|2017-12-19 04:00,19,973.75,975,972.25,972.75,664
20180301|2017-12-19 04:30,19,972.5,972.5,972.25,972.25,37
20180301|2017-12-19 05:00,19,972.25,972.5,971.75,971.75,163
20180301|2017-12-19 05:30,19,971.75,972,970.75,971.25,302
20180301|2017-12-19 06:00,19,971.25,971.25,970.75,971,203
20180301|2017-12-19 06:30,19,971,972,970.75,972,207
20180301|2017-12-19 07:00,19,972,973,971.25,973,724
20180301|2017-12-19 07:30,19,972.75,973.5,972.5,973.25,401
20180301|2017-12-19 08:30,19,972.5,974,971.25,972.25,4819
20180301|2017-12-19 09:00,19,972.5,974,971.75,972.75,2180
20180301|2017-12-19 09:30,19,972.5,972.5,970.25,970.5,3209
20180301|2017-12-19 10:00,19,970.5,970.75,968.75,969,3058
20180301|2017-12-19 10:30,19,969.25,970.25,968.25,968.25,2182
20180301|2017-12-19 11:00,19,968.25,968.5,966.5,966.75,5835
20180301|2017-12-19 11:30,19,967,967.5,966.5,966.75,2193
20180301|2017-12-19 12:00,19,966.5,967.25,966,966.25,2487
20180301|2017-12-19 12:30,19,966.25,967,966.25,966.25,1570
20180301|2017-12-19 13:00,19,966.25,967.5,965.75,966.5,4016
20180301|2017-12-19 19:00,20,966.25,968.5,966.25,967.25,1451
20180301|2017-12-19 19:30,20,967.25,968.5,967,968,402
20180301|2017-12-19 20:00,20,968,968.25,968,968,86
20180301|2017-12-19 20:30,20,968,968.25,967.75,968.25,292
20180301|2017-12-19 21:00,20,968.25,968.75,968,968,388
20180301|2017-12-19 21:30,20,968,968.25,968,968,47
20180301|2017-12-19 22:00,20,968,968.25,968,968,78
20180301|2017-12-19 22:30,20,968,968.5,968,968.5,45
20180301|2017-12-19 23:00,20,968.25,968.75,968.25,968.75,36
20180301|2017-12-19 23:30,20,968.5,968.75,968.5,968.5,50
20180301|2017-12-20 00:00,20,968.5,969,968.25,968.25,241
20180301|2017-12-20 00:30,20,968.25,969.25,968,969,348
20180301|2017-12-20 01:00,20,969,969.25,968.75,969,206
20180301|2017-12-20 01:30,20,969.25,969.25,968.25,968.25,116
20180301|2017-12-20 02:00,20,968.25,968.25,964,967.5,1317
20180301|2017-12-20 02:30,20,967.75,967.75,966.5,966.5,73
20180301|2017-12-20 03:00,20,966.5,967.25,966.25,967,106
20180301|2017-12-20 03:30,20,967,967.25,966,966.75,96
20180301|2017-12-20 04:00,20,966.75,968.5,966.5,968.25,408
20180301|2017-12-20 04:30,20,968.25,969.25,968.25,968.75,584
20180301|2017-12-20 05:00,20,969,969.5,968.75,969.25,373
20180301|2017-12-20 05:30,20,969.25,969.25,968.75,968.75,85
20180301|2017-12-20 06:00,20,968.75,969.75,968.75,969.5,193
20180301|2017-12-20 06:30,20,969.5,969.75,968.5,968.75,410
20180301|2017-12-20 07:00,20,969,969.75,969,969.75,330
20180301|2017-12-20 07:30,20,969.75,970.25,969.75,970.25,358
20180301|2017-12-20 08:30,20,968.25,970.75,965,966,8764
20180301|2017-12-20 09:00,20,965.75,967.5,965,965.75,4574
20180301|2017-12-20 09:30,20,966,968.5,965.5,965.75,3441
20180301|2017-12-20 10:00,20,965.75,968.5,963.75,968,4852
20180301|2017-12-20 10:30,20,967.75,967.75,965.5,965.75,1953
20180301|2017-12-20 11:00,20,965.5,966.25,965,965,1825
20180301|2017-12-20 11:30,20,965.25,966.25,965,965.75,1663
20180301|2017-12-20 12:00,20,966,966.25,965.5,965.5,824
20180301|2017-12-20 12:30,20,965.75,966,965.5,965.5,833
20180301|2017-12-20 13:00,20,965.5,965.75,963.5,963.5,4248
20180301|2017-12-20 19:00,21,964,965.25,964,964,1229
20180301|2017-12-20 19:30,21,964,966,964,966,708
20180301|2017-12-20 20:00,21,965.75,965.75,965.5,965.5,34
20180301|2017-12-20 20:30,21,965.75,967.5,965.25,965.25,1163
20180301|2017-12-20 21:00,21,965.25,965.5,965,965.25,91
20180301|2017-12-20 21:30,21,965.25,965.5,964.75,965,80
20180301|2017-12-20 22:00,21,965,965.25,964.75,965,55
20180301|2017-12-20 22:30,21,965.25,965.5,965,965.5,26
20180301|2017-12-20 23:00,21,965.25,965.5,965,965,37
20180301|2017-12-20 23:30,21,965,965.25,964.25,964.25,227
20180301|2017-12-21 00:00,21,964.25,964.5,963,963.5,356
20180301|2017-12-21 00:30,21,963.25,963.5,962.5,962.75,663
20180301|2017-12-21 01:00,21,963,964.5,962.75,964.5,1465
20180301|2017-12-21 01:30,21,964.25,964.5,964,964,49
20180301|2017-12-21 02:00,21,964,964.25,964,964,107
20180301|2017-12-21 02:30,21,964,964,963.75,963.75,167
20180301|2017-12-21 03:00,21,963.75,964,962.75,962.75,173
20180301|2017-12-21 03:30,21,962.75,963.5,962.75,963.5,123
20180301|2017-12-21 04:00,21,963.25,963.5,962.75,962.75,60
20180301|2017-12-21 04:30,21,962.75,963.25,962.75,963,137
20180301|2017-12-21 05:00,21,963,963.5,963,963.25,109
20180301|2017-12-21 05:30,21,963,963.5,963,963,106
20180301|2017-12-21 06:00,21,962.75,963,962.5,962.5,185
20180301|2017-12-21 06:30,21,962.5,962.5,961.75,962,553
20180301|2017-12-21 07:00,21,962,962.5,961.75,962.5,532
20180301|2017-12-21 07:30,21,962.75,963.5,962.5,962.75,464
20180301|2017-12-21 08:30,21,961.5,963.5,960,960,7325
20180301|2017-12-21 09:00,21,960,960.5,959,959.75,3487
20180301|2017-12-21 09:30,21,959.5,961.5,959,961,3217
20180301|2017-12-21 10:00,21,961,961.75,959.5,960.25,2132
20180301|2017-12-21 10:30,21,960.25,960.5,959,959.5,2539
20180301|2017-12-21 11:00,21,959.5,959.75,958.5,958.75,2133
20180301|2017-12-21 11:30,21,958.5,959,958.5,958.5,1530
20180301|2017-12-21 12:00,21,958.25,959.5,958.25,959.5,1406
20180301|2017-12-21 12:30,21,959.5,960.75,959.25,959.75,2241
20180301|2017-12-21 13:00,21,959.75,960,958,958.25,4706
20180301|2017-12-21 19:00,22,958.5,959,957.5,957.75,933
20180301|2017-12-21 19:30,22,958,958,957.25,957.5,347
20180301|2017-12-21 20:00,22,957.5,957.75,957.25,957.25,109
20180301|2017-12-21 20:30,22,957.5,957.5,957.25,957.5,227
20180301|2017-12-21 21:00,22,957.5,958,957.5,958,253
20180301|2017-12-21 21:30,22,958,958,957.5,957.5,268
20180301|2017-12-21 22:00,22,957.5,957.75,957.5,957.75,25
20180301|2017-12-21 22:30,22,957.5,957.5,957.25,957.25,55
20180301|2017-12-21 23:00,22,957.25,957.25,957.25,957.25,10
20180301|2017-12-21 23:30,22,957.25,959,957.25,958.5,260
20180301|2017-12-22 00:00,22,958.5,958.75,958,958.25,214
20180301|2017-12-22 00:30,22,958,958.5,957.75,958,170
20180301|2017-12-22 01:00,22,958.5,958.75,958.25,958.5,68
20180301|2017-12-22 01:30,22,958.5,959.25,957.5,957.5,362
20180301|2017-12-22 02:00,22,957.75,958.5,957.75,957.75,236
20180301|2017-12-22 02:30,22,958,958,957.5,957.5,111
20180301|2017-12-22 03:00,22,957.75,959,957.5,958.5,207
20180301|2017-12-22 03:30,22,958.75,958.75,958,958.25,85
20180301|2017-12-22 04:00,22,958.5,959.25,958.5,958.75,293
20180301|2017-12-22 04:30,22,958.75,959.25,958,958.75,274
20180301|2017-12-22 05:00,22,958.75,959.5,958.75,959.5,703
20180301|2017-12-22 05:30,22,959.25,960.25,959,959.5,1429
20180301|2017-12-22 06:00,22,959.75,960.75,959.5,960.5,1004
20180301|2017-12-22 06:30,22,960.5,961.25,960.25,961,687
20180301|2017-12-22 07:00,22,961,962.5,961,962.5,1329
20180301|2017-12-22 07:30,22,962.25,962.75,961.5,962.5,466
20180301|2017-12-22 08:30,22,960.5,962.75,959.5,959.5,7274
20180301|2017-12-22 09:00,22,959.5,960,958.75,959.25,2869
20180301|2017-12-22 09:30,22,959,960,958.25,958.5,2873
20180301|2017-12-22 10:00,22,958.25,960.25,958.25,959.75,2523
20180301|2017-12-22 10:30,22,960,960.75,959.5,960.5,2049
20180301|2017-12-22 11:00,22,960.5,960.75,959.75,960,2368
20180301|2017-12-22 11:30,22,960,960.75,960,960,3470
20180301|2017-12-22 12:00,22,960.25,961,960,960.75,644
20180301|2017-12-26 08:30,26,963,973,963,972.75,15038
20180301|2017-12-26 09:00,26,973,974,969.5,971.5,7652
20180301|2017-12-26 09:30,26,971.5,973.25,970,970.25,3340
20180301|2017-12-26 10:00,26,970.5,970.5,968.25,968.5,4231
20180301|2017-12-26 10:30,26,968.75,971.25,968.75,970,3694
20180301|2017-12-26 11:00,26,970.25,971.75,970.25,970.25,2379
20180301|2017-12-26 11:30,26,970.5,970.5,969.5,969.75,1713
20180301|2017-12-26 12:00,26,969.75,970.5,969.25,970,2078
20180301|2017-12-26 12:30,26,970,971.5,970,971.25,1613
20180301|2017-12-26 13:00,26,971.5,971.5,969.25,969.25,3496
20180301|2017-12-26 19:00,27,970,973,969.75,973,2271
20180301|2017-12-26 19:30,27,972.5,972.75,972,972.25,372
20180301|2017-12-26 20:00,27,972,972.75,971.75,972.25,235
20180301|2017-12-26 20:30,27,972.25,973.75,972.25,973.5,607
20180301|2017-12-26 21:00,27,973.75,974.75,973.25,974.25,713
20180301|2017-12-26 21:30,27,974.25,975,974.25,974.75,435
20180301|2017-12-26 22:00,27,974.75,974.75,974.25,974.5,74
20180301|2017-12-26 22:30,27,974.5,975,974.5,974.75,48
20180301|2017-12-26 23:00,27,975,975,974.75,975,75
20180301|2017-12-26 23:30,27,974.75,975.25,974.5,974.75,314
20180301|2017-12-27 00:00,27,974.75,976,974.5,975.5,630
20180301|2017-12-27 00:30,27,975.5,975.5,974.25,975,608
20180301|2017-12-27 01:00,27,975,975,974.25,974.25,519
20180301|2017-12-27 01:30,27,974.5,975,974.5,974.5,200
20180301|2017-12-27 02:00,27,974.5,975.5,974,974.75,548
20180301|2017-12-27 02:30,27,974.75,974.75,974,974.5,128
20180301|2017-12-27 03:00,27,974.25,974.5,973.75,974,230
20180301|2017-12-27 03:30,27,974,974.25,973.5,974,254
20180301|2017-12-27 04:00,27,973.75,974.5,973.75,974.25,137
20180301|2017-12-27 04:30,27,974.25,975.25,973.75,973.75,400
20180301|2017-12-27 05:00,27,973.75,974,973.5,973.75,259
20180301|2017-12-27 05:30,27,973.5,973.75,973.25,973.5,101
20180301|2017-12-27 06:00,27,973.5,974.25,973.25,973.75,501
20180301|2017-12-27 06:30,27,973.75,973.75,973,973.75,241
20180301|2017-12-27 07:00,27,973.5,974.5,973.25,974,650
20180301|2017-12-27 07:30,27,974,974,973.5,974,281
20180301|2017-12-27 08:30,27,973,974,971,971.25,6869
20180301|2017-12-27 09:00,27,971.25,971.25,969,970,4474
20180301|2017-12-27 09:30,27,970.25,970.25,967.5,967.5,5217
20180301|2017-12-27 10:00,27,967.5,968.25,966.5,967.25,5776
20180301|2017-12-27 10:30,27,967.25,968.5,967.25,968,3829
20180301|2017-12-27 11:00,27,968,968,965.5,965.75,3866
20180301|2017-12-27 11:30,27,965.5,967.5,965.5,967.5,3317
20180301|2017-12-27 12:00,27,967.5,967.5,965.75,966.25,1646
20180301|2017-12-27 12:30,27,966.5,967,966,966.25,1687
20180301|2017-12-27 13:00,27,966.25,968.25,965.75,966.25,4107
20180301|2017-12-27 19:00,28,966.75,966.75,961,966.25,3823
20180301|2017-12-27 19:30,28,966.25,967.75,965.75,966.25,1104
20180301|2017-12-27 20:00,28,966.5,966.75,965.5,965.75,390
20180301|2017-12-27 20:30,28,965.5,966.5,965.5,965.75,116
20180301|2017-12-27 21:00,28,965.75,966,965.25,965.75,118
20180301|2017-12-27 21:30,28,965.5,965.75,964.75,964.75,200
20180301|2017-12-27 22:00,28,965,965.25,964.75,965.25,93
20180301|2017-12-27 22:30,28,965.25,965.25,964.75,965,123
20180301|2017-12-27 23:00,28,964.75,965,964.5,965,71
20180301|2017-12-27 23:30,28,965,966.75,965,965.5,616
20180301|2017-12-28 00:00,28,965.75,966.25,965.5,966.25,314
20180301|2017-12-28 00:30,28,966.25,966.25,965.75,965.75,119
20180301|2017-12-28 01:00,28,965.75,966.25,965.75,966,72
20180301|2017-12-28 01:30,28,965.75,966.75,965.75,966.25,169
20180301|2017-12-28 02:00,28,966.25,966.5,965.5,965.5,182
20180301|2017-12-28 02:30,28,965.5,965.5,964.5,964.75,274
20180301|2017-12-28 03:00,28,964.75,965,964.5,965,315
20180301|2017-12-28 03:30,28,964.75,965,964.5,964.5,178
20180301|2017-12-28 04:00,28,964.5,964.75,963.75,964.25,342
20180301|2017-12-28 04:30,28,964.25,964.5,963.75,963.75,263
20180301|2017-12-28 05:00,28,963.75,964.5,963.5,963.75,222
20180301|2017-12-28 05:30,28,963.75,964,963.5,963.5,221
20180301|2017-12-28 06:00,28,963.75,964,963.25,963.75,522
20180301|2017-12-28 06:30,28,964,964,963.25,963.5,236
20180301|2017-12-28 07:00,28,963.5,965,963.5,965,736
20180301|2017-12-28 07:30,28,964.75,965.75,964.75,965,589
20180301|2017-12-28 08:30,28,965.75,965.75,961,961.5,6663
20180301|2017-12-28 09:00,28,961.25,961.5,960.25,960.5,4902
20180301|2017-12-28 09:30,28,960.5,960.5,959.75,959.75,3351
20180301|2017-12-28 10:00,28,959.75,960,959,959.25,3671
20180301|2017-12-28 10:30,28,959.25,960.5,959.25,960.25,2109
20180301|2017-12-28 11:00,28,960,960.25,958,958,3593
20180301|2017-12-28 11:30,28,958,958.25,955.5,956.5,5770
20180301|2017-12-28 12:00,28,956.5,956.75,955,956.5,3562
20180301|2017-12-28 12:30,28,956.5,956.75,955.75,956.75,2408
20180301|2017-12-28 13:00,28,956.5,957.25,956,956.5,4975
20180301|2017-12-28 19:00,29,955.5,956.75,955.25,955.75,2644
20180301|2017-12-28 19:30,29,955.75,956.25,955.5,955.5,286
20180301|2017-12-28 20:00,29,955.75,955.75,955.5,955.5,103
20180301|2017-12-28 20:30,29,955.5,956.5,955.5,956.5,153
20180301|2017-12-28 21:00,29,956.5,957.25,955.75,956,615
20180301|2017-12-28 21:30,29,956,956.5,956,956,56
20180301|2017-12-28 22:00,29,956,957,956,956.5,135
20180301|2017-12-28 22:30,29,956.5,956.75,956.25,956.5,31
20180301|2017-12-28 23:00,29,956.5,956.75,956.5,956.5,27
20180301|2017-12-28 23:30,29,956.75,958.5,956.75,958.25,818
20180301|2017-12-29 00:00,29,958.25,958.5,957.25,957.5,501
20180301|2017-12-29 00:30,29,957.5,958,954.75,957.5,1979
20180301|2017-12-29 01:00,29,957.75,958,956.25,956.25,331
20180301|2017-12-29 01:30,29,956.25,956.75,956.25,956.5,53
20180301|2017-12-29 02:00,29,956.5,956.75,955.25,956,1017
20180301|2017-12-29 02:30,29,955.75,956.25,955,955.25,256
20180301|2017-12-29 03:00,29,955.5,956.25,955.25,956,711
20180301|2017-12-29 03:30,29,956,956.25,955.75,956,319
20180301|2017-12-29 04:00,29,956,956.75,956,956.75,255
20180301|2017-12-29 04:30,29,956.75,957.75,956.75,957.75,395
20180301|2017-12-29 05:00,29,957.5,958,957.25,957.25,172
20180301|2017-12-29 05:30,29,957.25,957.75,957,957,193
20180301|2017-12-29 06:00,29,957,958,957,958,327
20180301|2017-12-29 06:30,29,958,958.5,956.25,957,1388
20180301|2017-12-29 07:00,29,957,958.75,956.75,958.5,868
20180301|2017-12-29 07:30,29,958.5,959,958,958.5,401
20180301|2017-12-29 08:30,29,959.25,959.25,955.25,955.5,6530
20180301|2017-12-29 09:00,29,955.5,957.75,955,957,3251
20180301|2017-12-29 09:30,29,957,960.25,956.5,960,5007
20180301|2017-12-29 10:00,29,960,961.25,959.75,960.75,3537
20180301|2017-12-29 10:30,29,960.75,961.75,959.5,961.5,2851
20180301|2017-12-29 11:00,29,961.5,962,960.5,961,2664
20180301|2017-12-29 11:30,29,961,962,960.75,961.75,2057
20180301|2017-12-29 12:00,29,961.75,962,961.25,961.75,1417
20180301|2017-12-29 12:30,29,961.75,962,961,962,2180
20180301|2017-12-29 13:00,29,962,963.5,960.25,962.5,8494
20180301|2018-01-02 08:30,2,967.5,970,964.5,968.5,15846
20180301|2018-01-02 09:00,2,968.75,969,966.25,967.75,4996
20180301|2018-01-02 09:30,2,967.75,968.25,966.25,966.25,3568
20180301|2018-01-02 10:00,2,966.25,967.25,961,961.5,7777
20180301|2018-01-02 10:30,2,961.5,962.25,958.75,961.5,6743
20180301|2018-01-02 11:00,2,961.25,962,960.25,961.25,3345
20180301|2018-01-02 11:30,2,961.25,961.5,960.75,961,1804
20180301|2018-01-02 12:00,2,961,963.25,961,962.75,2217
20180301|2018-01-02 12:30,2,962.5,964,962,963.25,1682
20180301|2018-01-02 13:00,2,963,965.75,962.75,965.5,4411
20180301|2018-01-02 19:00,3,965.75,967.25,965.75,966.5,2270
20180301|2018-01-02 19:30,3,966.5,967,965.5,966.25,758
20180301|2018-01-02 20:00,3,966.25,966.75,965.75,965.75,128
20180301|2018-01-02 20:30,3,966,967,966,966.75,507
20180301|2018-01-02 21:00,3,967,967,966.25,966.75,169
20180301|2018-01-02 21:30,3,966.5,966.75,966,966.5,1068
20180301|2018-01-02 22:00,3,966.5,966.5,966,966.25,137
20180301|2018-01-02 22:30,3,966.25,966.25,965.75,966,102
20180301|2018-01-02 23:00,3,966,966.25,965.75,966.25,55
20180301|2018-01-02 23:30,3,966.25,967.25,966,967.25,519
20180301|2018-01-03 00:00,3,967.25,967.5,967,967,347
20180301|2018-01-03 00:30,3,967,967.25,966.5,966.5,175
20180301|2018-01-03 01:00,3,966.75,967.25,966.5,966.75,134
20180301|2018-01-03 01:30,3,967,967,966.75,967,35
20180301|2018-01-03 02:00,3,967,967.5,967,967.25,170
20180301|2018-01-03 02:30,3,967.5,967.5,967,967,270
20180301|2018-01-03 03:00,3,967.25,967.25,965,965.25,959
20180301|2018-01-03 03:30,3,965.25,965.25,963.5,965.25,596
20180301|2018-01-03 04:00,3,965.25,966,965,965.25,319
20180301|2018-01-03 04:30,3,965.25,965.25,964.75,965.25,104
20180301|2018-01-03 05:00,3,965.25,965.25,964.75,965,173
20180301|2018-01-03 05:30,3,965,966.75,964.75,965.75,535
20180301|2018-01-03 06:00,3,965.75,968.25,965.75,968,1182
20180301|2018-01-03 06:30,3,968.25,968.75,967.5,968.75,683
20180301|2018-01-03 07:00,3,968.5,970,968.5,969.75,1974
20180301|2018-01-03 07:30,3,969.75,970,969.5,969.5,612
20180301|2018-01-03 08:30,3,969.5,969.75,965,966.75,7068
20180301|2018-01-03 09:00,3,966.75,967.5,965.5,966.25,4604
20180301|2018-01-03 09:30,3,966.25,967.25,965.5,966,2724
20180301|2018-01-03 10:00,3,966,967.25,965.75,966.25,1956
20180301|2018-01-03 10:30,3,966.5,968.5,966.25,968.5,3088
20180301|2018-01-03 11:00,3,968.5,969,967.5,968.25,3323
20180301|2018-01-03 11:30,3,968.25,968.5,967.25,967.5,1420
20180301|2018-01-03 12:00,3,967.5,968.75,967.5,968.5,2064
20180301|2018-01-03 12:30,3,968.5,969.25,968,969.25,1406
20180301|2018-01-03 13:00,3,969.25,969.5,968.25,969,4278
20180301|2018-01-03 19:00,4,968.5,968.5,967,967.25,1087
20180301|2018-01-03 19:30,4,967.25,968,967.25,967.75,243
20180301|2018-01-03 20:00,4,967.5,967.75,967,967.25,156
20180301|2018-01-03 20:30,4,967.5,968.25,967.5,968,286
20180301|2018-01-03 21:00,4,968,968.25,967.25,967.5,140
20180301|2018-01-03 21:30,4,967.5,967.5,967.25,967.5,72
20180301|2018-01-03 22:00,4,967.5,967.75,967.5,967.5,65
20180301|2018-01-03 22:30,4,967.5,967.5,967,967.25,108
20180301|2018-01-03 23:00,4,967,967.25,967,967.25,181
20180301|2018-01-03 23:30,4,967.25,967.75,967.25,967.75,109
20180301|2018-01-04 00:00,4,967.75,967.75,967.25,967.5,145
20180301|2018-01-04 00:30,4,967.5,967.75,967.25,967.5,134
20180301|2018-01-04 01:00,4,967.5,968,967.5,967.5,186
20180301|2018-01-04 01:30,4,967.75,968.5,967.5,968.25,110
20180301|2018-01-04 02:00,4,968.5,968.5,967,967.5,212
20180301|2018-01-04 02:30,4,967.5,967.5,966.5,967,414
20180301|2018-01-04 03:00,4,966.75,967.75,966.75,967.5,270
20180301|2018-01-04 03:30,4,967.5,967.5,967.25,967.5,179
20180301|2018-01-04 04:00,4,967.5,967.75,967.25,967.75,107
20180301|2018-01-04 04:30,4,967.75,967.75,966.5,966.75,474
20180301|2018-01-04 05:00,4,966.75,966.75,966.25,966.5,311
20180301|2018-01-04 05:30,4,966.5,966.75,966,966.25,536
20180301|2018-01-04 06:00,4,966,966.5,965.5,965.5,281
20180301|2018-01-04 06:30,4,965.75,966.5,965.5,966.25,388
20180301|2018-01-04 07:00,4,966.5,967.25,966,966,1466
20180301|2018-01-04 07:30,4,966,966.25,965.25,965.5,842
20180301|2018-01-04 08:30,4,965.75,966,960,960.25,16387
20180301|2018-01-04 09:00,4,960,960.75,959.25,959.75,6919
20180301|2018-01-04 09:30,4,960,960.25,959.25,960,3215
20180301|2018-01-04 10:00,4,959.75,963.5,959.75,962.5,5601
20180301|2018-01-04 10:30,4,962.5,965,962.5,964.5,6035
20180301|2018-01-04 11:00,4,964.5,967.25,963.75,967,6534
20180301|2018-01-04 11:30,4,967.25,969,966.25,966.25,7386
20180301|2018-01-04 12:00,4,966.25,967.75,966,966.75,3344
20180301|2018-01-04 12:30,4,966.75,967,965.5,966.5,2654
20180301|2018-01-04 13:00,4,966.5,968,966.5,967.25,5384
20180301|2018-01-04 19:00,5,968,968.5,967.5,968,1968
20180301|2018-01-04 19:30,5,967.75,969.75,967.75,969.25,1182
20180301|2018-01-04 20:00,5,969.25,969.75,969,969.5,226
20180301|2018-01-04 20:30,5,969.5,970.75,969.5,970.5,1132
20180301|2018-01-04 21:00,5,970.75,972,970.25,970.75,761
20180301|2018-01-04 21:30,5,970.75,970.75,970.25,970.5,312
20180301|2018-01-04 22:00,5,970.5,970.5,970,970,88
20180301|2018-01-04 22:30,5,970,970.25,970,970,31
20180301|2018-01-04 23:00,5,970,970.25,969.75,970,114
20180301|2018-01-04 23:30,5,970.25,971,970,970.75,702
20180301|2018-01-05 00:00,5,970.75,970.75,970,970.25,194
20180301|2018-01-05 00:30,5,970.25,971,970,970.75,493
20180301|2018-01-05 01:00,5,970.75,971.25,970.75,971,194
20180301|2018-01-05 01:30,5,971,971,970.25,970.25,176
20180301|2018-01-05 02:00,5,970.5,971.25,970,971.25,363
20180301|2018-01-05 02:30,5,971.25,971.5,971,971,206
20180301|2018-01-05 03:00,5,971,971.75,970.75,971,714
20180301|2018-01-05 03:30,5,971,971.25,970.75,970.75,226
20180301|2018-01-05 04:00,5,971,974.75,971,974.75,2425
20180301|2018-01-05 04:30,5,974.75,977,974.75,975.25,3145
20180301|2018-01-05 05:00,5,975.25,975.75,974.75,975,347
20180301|2018-01-05 05:30,5,975,975,974.25,974.5,294
20180301|2018-01-05 06:00,5,974.5,974.75,974.25,974.5,388
20180301|2018-01-05 06:30,5,974.5,974.75,973.25,973.5,638
20180301|2018-01-05 07:00,5,973.25,973.5,971.25,972,1709
20180301|2018-01-05 07:30,5,972,972.25,969.75,970.5,1580
20180301|2018-01-05 08:30,5,970.5,973.75,968.75,972.75,12652
20180301|2018-01-05 09:00,5,973,974.5,972.5,973,4672
20180301|2018-01-05 09:30,5,973,973.75,971.25,972.5,3898
20180301|2018-01-05 10:00,5,972.5,972.75,971,971.5,2795
20180301|2018-01-05 10:30,5,971.25,972,969.5,971.5,4187
20180301|2018-01-05 11:00,5,971.25,971.75,970.25,971.25,1868
20180301|2018-01-05 11:30,5,971.25,971.5,970,970.25,2057
20180301|2018-01-05 12:00,5,970.25,970.5,969.25,970.25,1605
20180301|2018-01-05 12:30,5,970,971.25,969.25,970.75,2307
20180301|2018-01-05 13:00,5,970.75,971,969.5,969.75,4711
20180301|2018-01-07 19:00,8,969.75,970,968.75,969.5,2423
20180301|2018-01-07 19:30,8,969.5,971.25,969.5,970.75,946
20180301|2018-01-07 20:00,8,970.75,971.5,970.5,971.5,526
20180301|2018-01-07 20:30,8,971.25,971.25,969.5,970,634
20180301|2018-01-07 21:00,8,970,970.5,969.5,970,316
20180301|2018-01-07 21:30,8,970.25,970.5,970,970.5,87
20180301|2018-01-07 22:00,8,970.75,971,970.5,971,261
20180301|2018-01-07 22:30,8,971,971,970,970,288
20180301|2018-01-07 23:00,8,970,970,969.75,969.75,144
20180301|2018-01-07 23:30,8,969.75,969.75,965.75,966.5,1135
20180301|2018-01-08 00:00,8,966.75,967.25,966.5,966.5,354
20180301|2018-01-08 00:30,8,966.5,966.5,965.5,966,350
20180301|2018-01-08 01:00,8,965.75,966.25,965.75,966,122
20180301|2018-01-08 01:30,8,966,966.75,965.75,966.5,273
20180301|2018-01-08 02:00,8,966.5,967.25,966.5,966.5,276
20180301|2018-01-08 02:30,8,966.5,966.5,966,966.25,147
20180301|2018-01-08 03:00,8,966.25,967,966.25,966.75,166
20180301|2018-01-08 03:30,8,966.5,968.25,966.5,967.5,665
20180301|2018-01-08 04:00,8,967.5,968.25,967.5,967.5,292
20180301|2018-01-08 04:30,8,967.75,968.5,967.5,968,275
20180301|2018-01-08 05:00,8,968,968.5,968,968.5,176
20180301|2018-01-08 05:30,8,968.25,969,968,968.25,466
20180301|2018-01-08 06:00,8,968.25,969.5,968.25,969,397
20180301|2018-01-08 06:30,8,969,969.75,969,969.25,637
20180301|2018-01-08 07:00,8,969.25,969.75,968,968.25,931
20180301|2018-01-08 07:30,8,968,968.5,967.25,967.75,722
20180301|2018-01-08 08:30,8,968.75,971,967,969,9969
20180301|2018-01-08 09:00,8,969.25,969.5,961.25,962.25,11913
20180301|2018-01-08 09:30,8,962,963.75,961,961.5,9260
20180301|2018-01-08 10:00,8,961.25,962.75,961,961.75,4335
20180301|2018-01-08 10:30,8,961.5,963.5,960.5,963.5,3513
20180301|2018-01-08 11:00,8,963.75,963.75,962,962,2592
20180301|2018-01-08 11:30,8,962.25,963.5,961.75,963,2682
20180301|2018-01-08 12:00,8,963.25,964.75,963,963.5,2649
20180301|2018-01-08 12:30,8,963.25,965.25,963,965.25,2482
20180301|2018-01-08 13:00,8,965.25,967.5,964.5,967,6599
20180301|2018-01-08 19:00,9,966.75,967.5,964,965.5,2057
20180301|2018-01-08 19:30,9,965.25,966.75,965,966.25,718
20180301|2018-01-08 20:00,9,966.25,967.75,966.25,967.5,678
20180301|2018-01-08 20:30,9,967.5,967.75,967.25,967.25,276
20180301|2018-01-08 21:00,9,967.25,967.5,967.25,967.25,150
20180301|2018-01-08 21:30,9,967.25,967.5,967.25,967.5,20
20180301|2018-01-08 22:00,9,967.75,968.5,967.75,968,237
20180301|2018-01-08 22:30,9,968,968,967.5,967.5,15
20180301|2018-01-08 23:00,9,967.5,967.75,967.25,967.75,105
20180301|2018-01-08 23:30,9,968,968,967.25,967.5,216
20180301|2018-01-09 00:00,9,967.5,967.5,966.25,966.5,315
20180301|2018-01-09 00:30,9,966.5,967.25,966,967,341
20180301|2018-01-09 01:00,9,967,967,966.25,966.75,102
20180301|2018-01-09 01:30,9,966.5,966.75,966.5,966.5,75
20180301|2018-01-09 02:00,9,966.5,966.75,965.75,966,238
20180301|2018-01-09 02:30,9,965.75,966,964.75,965,309
20180301|2018-01-09 03:00,9,965,965,963,963.25,620
20180301|2018-01-09 03:30,9,963,963.25,962.75,963.25,478
20180301|2018-01-09 04:00,9,963.25,963.5,963,963.25,210
20180301|2018-01-09 04:30,9,963,964.5,962.75,964,437
20180301|2018-01-09 05:00,9,964,964.25,963.25,963.5,335
20180301|2018-01-09 05:30,9,963.5,963.75,963.5,963.5,57
20180301|2018-01-09 06:00,9,963.5,964,963.5,963.75,259
20180301|2018-01-09 06:30,9,963.75,963.75,962.5,962.75,659
20180301|2018-01-09 07:00,9,962.5,963.75,962.25,963,680
20180301|2018-01-09 07:30,9,963,963,962.25,963,1185
20180301|2018-01-09 08:30,9,963.25,965,961.75,962,7543
20180301|2018-01-09 09:00,9,962,963.25,961,962.75,4725
20180301|2018-01-09 09:30,9,962.75,963.75,961.75,962.75,2631
20180301|2018-01-09 10:00,9,963,963.5,962,962.75,3181
20180301|2018-01-09 10:30,9,962.75,964,961.75,963.75,2350
20180301|2018-01-09 11:00,9,963.75,964,962,963,1797
20180301|2018-01-09 11:30,9,962.75,964,962.75,963.5,2277
20180301|2018-01-09 12:00,9,963.25,963.75,962.75,963,1115
20180301|2018-01-09 12:30,9,963.25,964.25,963,963.5,2248
20180301|2018-01-09 13:00,9,963.5,964,963,963.25,4485
20180301|2018-01-09 19:00,10,962.75,963.5,961.75,962,1422
20180301|2018-01-09 19:30,10,962,962.5,962,962,547
20180301|2018-01-09 20:00,10,962,962.75,962,962.5,112
20180301|2018-01-09 20:30,10,962.5,962.75,962,962.25,304
20180301|2018-01-09 21:00,10,962,962.5,961.75,962.25,244
20180301|2018-01-09 21:30,10,962.25,963,962.25,962.5,185
20180301|2018-01-09 22:00,10,962.5,963,962.5,962.75,86
20180301|2018-01-09 22:30,10,962.75,963,962.75,963,17
20180301|2018-01-09 23:00,10,962.75,962.75,962,962,72
20180301|2018-01-09 23:30,10,962,962.5,960.75,960.75,735
20180301|2018-01-10 00:00,10,961,961.25,960.75,961.25,188
20180301|2018-01-10 00:30,10,961.25,961.25,960.5,961,289
20180301|2018-01-10 01:00,10,961,961.25,960,960.5,640
20180301|2018-01-10 01:30,10,960.5,960.75,958.25,960.25,1842
20180301|2018-01-10 02:00,10,960.25,960.5,959.25,959.5,300
20180301|2018-01-10 02:30,10,959.5,959.75,958.75,959,260
20180301|2018-01-10 03:00,10,958.75,959.5,958.75,959.5,392
20180301|2018-01-10 03:30,10,959.5,959.5,959,959.25,390
20180301|2018-01-10 04:00,10,959.25,960,959.25,959.5,196
20180301|2018-01-10 04:30,10,959.5,960.25,959.5,960,417
20180301|2018-01-10 05:00,10,959.75,961.75,959.75,961,596
20180301|2018-01-10 05:30,10,961,962.5,960.5,960.75,982
20180301|2018-01-10 06:00,10,961,961,959.75,960,716
20180301|2018-01-10 06:30,10,959.75,960.25,959.5,960,438
20180301|2018-01-10 07:00,10,960.25,962,960,961.5,1363
20180301|2018-01-10 07:30,10,961.5,961.75,961,961.5,333
20180301|2018-01-10 08:30,10,961.25,961.5,957,957.25,9337
20180301|2018-01-10 09:00,10,957.5,958.75,956,956.75,6934
20180301|2018-01-10 09:30,10,956.5,958.75,956.25,958,4540
20180301|2018-01-10 10:00,10,957.75,958.75,957,958.5,2704
20180301|2018-01-10 10:30,10,958.75,959,957.75,958.5,2145
20180301|2018-01-10 11:00,10,958.25,958.5,956,956,4200
20180301|2018-01-10 11:30,10,956,956,953.5,954.75,9472
20180301|2018-01-10 12:00,10,955,955.25,951.75,952.75,7346
20180301|2018-01-10 12:30,10,952.75,954,952.25,953.5,3196
20180301|2018-01-10 13:00,10,953.5,955.75,953.25,954.5,6281
20180301|2018-01-10 19:00,11,954,955.25,953.5,954.5,1386
20180301|2018-01-10 19:30,11,954.75,954.75,953,954.75,920
20180301|2018-01-10 20:00,11,954.75,955,954.5,954.5,389
20180301|2018-01-10 20:30,11,954.5,955.5,953.75,955.25,1154
20180301|2018-01-10 21:00,11,955.25,956.25,954.75,955.75,791
20180301|2018-01-10 21:30,11,956,956.25,955.75,955.75,226
20180301|2018-01-10 22:00,11,955.75,956,955.75,956,164
20180301|2018-01-10 22:30,11,955.75,956.25,955.75,956,62
20180301|2018-01-10 23:00,11,956,956.25,955.75,956.25,63
20180301|2018-01-10 23:30,11,956,956,954.75,955.25,426
20180301|2018-01-11 00:00,11,955.5,955.5,954.75,955,458
20180301|2018-01-11 00:30,11,955,956,955,956,161
20180301|2018-01-11 01:00,11,956,956.25,955.75,956,164
20180301|2018-01-11 01:30,11,955.75,956,955.75,956,140
20180301|2018-01-11 02:00,11,955.75,956,955.25,955.75,199
20180301|2018-01-11 02:30,11,956,956,955.5,955.75,130
20180301|2018-01-11 03:00,11,955.75,956,954.5,954.75,341
20180301|2018-01-11 03:30,11,954.75,955.5,954.25,954.5,407
20180301|2018-01-11 04:00,11,954.5,954.75,954.25,954.5,99
20180301|2018-01-11 04:30,11,954.25,956,954.25,955.5,641
20180301|2018-01-11 05:00,11,955.5,955.75,954.75,955,244
20180301|2018-01-11 05:30,11,955,955.25,954.5,955.25,123
20180301|2018-01-11 06:00,11,955,955.5,954.75,955.25,419
20180301|2018-01-11 06:30,11,955,956,955,955.5,576
20180301|2018-01-11 07:00,11,955.5,956.75,955.5,956.5,1343
20180301|2018-01-11 07:30,11,956.5,956.75,955.5,955.75,715
20180301|2018-01-11 08:30,11,956,957.5,953.75,954.75,8249
20180301|2018-01-11 09:00,11,954.75,955.5,952,952.25,5893
20180301|2018-01-11 09:30,11,952.5,954,952.25,953,3912
20180301|2018-01-11 10:00,11,953.25,953.5,950.25,950.25,7242
20180301|2018-01-11 10:30,11,950.25,954.25,950,952.75,11794
20180301|2018-01-11 11:00,11,953,953.25,951,951.75,3667
20180301|2018-01-11 11:30,11,951.5,952.25,951,951.25,2764
20180301|2018-01-11 12:00,11,951,951.5,950,950.5,4277
20180301|2018-01-11 12:30,11,950.5,950.75,949,949.5,2883
20180301|2018-01-11 13:00,11,949.5,950.75,949,949,5989
20180301|2018-01-11 19:00,12,948.25,949,947.75,948.5,1662
20180301|2018-01-11 19:30,12,948.5,949.5,948.25,949.5,356
20180301|2018-01-11 20:00,12,949.25,949.5,948.75,949.5,363
20180301|2018-01-11 20:30,12,949.5,950,949.5,949.75,470
20180301|2018-01-11 21:00,12,949.75,950.25,949.75,950,372
20180301|2018-01-11 21:30,12,950,950.25,949.5,949.5,111
20180301|2018-01-11 22:00,12,949.5,949.75,949.5,949.5,48
20180301|2018-01-11 22:30,12,949.75,949.75,949.5,949.5,55
20180301|2018-01-11 23:00,12,949.5,950.25,949.5,949.75,48
20180301|2018-01-11 23:30,12,950,950.5,949.5,950,500
20180301|2018-01-12 00:00,12,950,950.25,949.25,950,227
20180301|2018-01-12 00:30,12,950.25,950.75,950,950.5,264
20180301|2018-01-12 01:00,12,950.5,950.5,950.25,950.5,59
20180301|2018-01-12 01:30,12,950.5,950.5,950.25,950.25,191
20180301|2018-01-12 02:00,12,950.25,950.5,950.25,950.5,335
20180301|2018-01-12 02:30,12,950.25,950.75,950.25,950.25,354
20180301|2018-01-12 03:00,12,950.25,950.75,950.25,950.25,256
20180301|2018-01-12 03:30,12,950.25,950.5,950,950.25,322
20180301|2018-01-12 04:00,12,950.25,950.75,950,950.75,288
20180301|2018-01-12 04:30,12,950.5,951,950.25,950.75,627
20180301|2018-01-12 05:00,12,950.75,951,950.5,950.5,354
20180301|2018-01-12 05:30,12,950.5,950.75,950.5,950.75,176
20180301|2018-01-12 06:00,12,950.5,950.75,950,950.5,545
20180301|2018-01-12 06:30,12,950.25,950.5,949.5,950,590
20180301|2018-01-12 07:00,12,950,951,950,950.5,751
20180301|2018-01-12 07:30,12,950.5,950.75,949.25,949.25,391
20180301|2018-01-12 08:30,12,950.25,950.5,947.5,948,8407
20180301|2018-01-12 09:00,12,948,948,946.75,947.25,3676
20180301|2018-01-12 09:30,12,947.25,947.25,945.5,946.5,4192
20180301|2018-01-12 10:00,12,946.25,946.5,945,945.25,3610
20180301|2018-01-12 10:30,12,945,947.75,944.5,945.75,6349
20180301|2018-01-12 11:00,12,946,959,945.75,954.25,26508
20180301|2018-01-12 11:30,12,954.25,955.5,952.75,953.5,5032
20180301|2018-01-12 12:00,12,953.5,954.75,953,954.5,2927
20180301|2018-01-12 12:30,12,954.5,959.5,954,958.5,9261
20180301|2018-01-12 13:00,12,958.5,962.75,957.25,962.5,12792
20180301|2018-01-15 19:00,16,965,967.5,964.75,965,7620
20180301|2018-01-15 19:30,16,965,965.25,964.75,964.75,458
20180301|2018-01-15 20:00,16,965,965.5,965,965,341
20180301|2018-01-15 20:30,16,965,965.5,964.5,964.75,501
20180301|2018-01-15 21:00,16,964.75,965,964,964.25,577
20180301|2018-01-15 21:30,16,964.25,965,964,964.5,256
20180301|2018-01-15 22:00,16,964.5,964.5,963.75,964,201
20180301|2018-01-15 22:30,16,964,964,963.75,964,82
20180301|2018-01-15 23:00,16,964,964,963.75,964,26
20180301|2018-01-15 23:30,16,963.75,963.75,963.25,963.75,489
20180301|2018-01-16 00:00,16,963.75,964.25,963.5,964.25,272
20180301|2018-01-16 00:30,16,964,964.5,964,964,267
20180301|2018-01-16 01:00,16,964,965,964,964.75,246
20180301|2018-01-16 01:30,16,964.75,965.25,964.75,965.25,433
20180301|2018-01-16 02:00,16,965.25,965.5,964.5,964.75,381
20180301|2018-01-16 02:30,16,964.75,964.75,964.25,964.25,199
20180301|2018-01-16 03:00,16,964.5,965.25,964.25,965.25,318
20180301|2018-01-16 03:30,16,965.25,965.75,965,965.25,318
20180301|2018-01-16 04:00,16,965.5,965.75,965.25,965.75,617
20180301|2018-01-16 04:30,16,965.75,966.25,965.5,966,960
20180301|2018-01-16 05:00,16,966,966.25,965.75,966.25,356
20180301|2018-01-16 05:30,16,966,966.5,965.75,966,352
20180301|2018-01-16 06:00,16,966,967.25,966,966.25,1511
20180301|2018-01-16 06:30,16,966,966.5,965.5,966,788
20180301|2018-01-16 07:00,16,966,966.75,965.25,966.5,1332
20180301|2018-01-16 07:30,16,966.25,968.5,966,967.75,2042
20180301|2018-01-16 08:30,16,967,970,965,967.75,14868
20180301|2018-01-16 09:00,16,967.75,970,967.5,969.25,6368
20180301|2018-01-16 09:30,16,969.25,969.75,966,967,5191
20180301|2018-01-16 10:00,16,967.25,967.5,965.25,965.5,3838
20180301|2018-01-16 10:30,16,965.5,967.5,965.5,967.25,2769
20180301|2018-01-16 11:00,16,967.25,967.5,963.5,964.75,6654
20180301|2018-01-16 11:30,16,964.5,966,964.25,965.5,3172
20180301|2018-01-16 12:00,16,965.5,966.5,965,966,2225
20180301|2018-01-16 12:30,16,966,967.75,965.25,967,3503
20180301|2018-01-16 13:00,16,967,968.5,966.5,966.75,7121
20180301|2018-01-16 19:00,17,966.25,967.75,965.5,967.75,1931
20180301|2018-01-16 19:30,17,967.75,967.75,967,967.25,201
20180301|2018-01-16 20:00,17,967.25,967.75,967.25,967.5,91
20180301|2018-01-16 20:30,17,967.5,967.75,967.25,967.5,105
20180301|2018-01-16 21:00,17,967.5,967.5,966.5,966.5,455
20180301|2018-01-16 21:30,17,966.5,967.25,966.5,967,81
20180301|2018-01-16 22:00,17,967,967.25,966.5,966.5,31
20180301|2018-01-16 22:30,17,966.75,966.75,966.25,966.25,42
20180301|2018-01-16 23:00,17,966.25,966.75,966.25,966.75,26
20180301|2018-01-16 23:30,17,966.5,967,966,966.5,404
20180301|2018-01-17 00:00,17,966.25,967.25,966.25,967,104
20180301|2018-01-17 00:30,17,967,967.25,966.25,967,187
20180301|2018-01-17 01:00,17,967.25,967.25,966.75,966.75,53
20180301|2018-01-17 01:30,17,967,967,966.25,966.25,271
20180301|2018-01-17 02:00,17,966.25,967,966.25,966.25,187
20180301|2018-01-17 02:30,17,966.5,967,966.25,966.5,249
20180301|2018-01-17 03:00,17,966.25,967,966.25,966.75,269
20180301|2018-01-17 03:30,17,967,967.25,966.75,966.75,215
20180301|2018-01-17 04:00,17,967,967.5,967,967,270
20180301|2018-01-17 04:30,17,967.25,967.25,967,967,112
20180301|2018-01-17 05:00,17,967,967,966,966,252
20180301|2018-01-17 05:30,17,966.25,966.5,966,966.5,101
20180301|2018-01-17 06:00,17,966.5,966.75,966,966.75,440
20180301|2018-01-17 06:30,17,967,967,966.25,966.25,575
20180301|2018-01-17 07:00,17,966.5,968,966.5,968,1124
20180301|2018-01-17 07:30,17,967.75,968.25,967.5,968,491
20180301|2018-01-17 08:30,17,968.25,968.5,963.5,964.25,9134
20180301|2018-01-17 09:00,17,964,964.75,961.25,962.25,7448
20180301|2018-01-17 09:30,17,962.25,967.25,962,966,7538
20180301|2018-01-17 10:00,17,966,966,963.75,965.5,4672
20180301|2018-01-17 10:30,17,965.25,966,964,965,3742
20180301|2018-01-17 11:00,17,965,967.5,964.25,967,5522
20180301|2018-01-17 11:30,17,967,968.5,965.5,966.75,3711
20180301|2018-01-17 12:00,17,967,967.5,966,967.25,2605
20180301|2018-01-17 12:30,17,967.25,968.75,967.25,967.75,3381
20180301|2018-01-17 13:00,17,968,969.25,967.75,969.25,5588
20180301|2018-01-17 19:00,18,968.75,968.75,968,968.5,1274
20180301|2018-01-17 19:30,18,968.25,968.75,968,968.5,190
20180301|2018-01-17 20:00,18,968.5,969.25,968.25,969.25,461
20180301|2018-01-17 20:30,18,969,969.25,968.75,968.75,129
20180301|2018-01-17 21:00,18,968.75,969.25,968.75,969.25,88
20180301|2018-01-17 21:30,18,969,969,968.75,969,46
20180301|2018-01-17 22:00,18,969,969,969,969,1
20180301|2018-01-17 22:30,18,968.75,968.75,968.5,968.5,15
20180301|2018-01-17 23:00,18,968.5,968.75,968.5,968.5,58
20180301|2018-01-17 23:30,18,968.5,968.75,968.25,968.5,108
20180301|2018-01-18 00:00,18,968.25,968.5,968.25,968.25,34
20180301|2018-01-18 00:30,18,968.5,968.75,968.25,968.5,86
20180301|2018-01-18 01:00,18,968.75,968.75,968.5,968.75,87
20180301|2018-01-18 01:30,18,968.75,969.25,968.75,969.25,76
20180301|2018-01-18 02:00,18,969,969.25,968.5,969.25,280
20180301|2018-01-18 02:30,18,969.25,969.25,969,969.25,151
20180301|2018-01-18 03:00,18,969,969.5,969,969.5,146
20180301|2018-01-18 03:30,18,969.25,969.25,968.5,968.75,115
20180301|2018-01-18 04:00,18,968.75,968.75,968.25,968.5,81
20180301|2018-01-18 04:30,18,968.5,969,968.25,968.75,193
20180301|2018-01-18 05:00,18,968.5,968.75,968.5,968.5,52
20180301|2018-01-18 05:30,18,968.5,968.75,968.25,968.5,66
20180301|2018-01-18 06:00,18,968.5,969,968,968.5,160
20180301|2018-01-18 06:30,18,968.25,968.5,967.5,967.5,250
20180301|2018-01-18 07:00,18,967.5,968,967,967,596
20180301|2018-01-18 07:30,18,967,968,967,968,278
20180301|2018-01-18 08:30,18,967.25,974.25,966.5,973.5,15316
20180301|2018-01-18 09:00,18,973.5,974.25,971.25,972,5924
20180301|2018-01-18 09:30,18,972,973,970.25,970.75,5932
20180301|2018-01-18 10:00,18,971,973,970.75,973,4711
20180301|2018-01-18 10:30,18,972.75,973.25,971.75,971.75,3270
20180301|2018-01-18 11:00,18,972,974.75,972,974.25,5445
20180301|2018-01-18 11:30,18,974.25,974.25,971.25,972,3409
20180301|2018-01-18 12:00,18,972,973,971.5,972.5,1729
20180301|2018-01-18 12:30,18,972.75,972.75,972.25,972.25,1596
20180301|2018-01-18 13:00,18,972.25,973.25,971.75,972.5,5698
20180301|2018-01-18 19:00,19,972.5,974.5,972,974.25,1830
20180301|2018-01-18 19:30,19,974.25,975,974.25,975,1165
20180301|2018-01-18 20:00,19,974.75,975,974.5,974.75,584
20180301|2018-01-18 20:30,19,974.75,975,974.5,974.75,179
20180301|2018-01-18 21:00,19,974.5,975,974.5,974.5,112
20180301|2018-01-18 21:30,19,974.75,975,974.5,974.75,92
20180301|2018-01-18 22:00,19,975,975,974.75,974.75,26
20180301|2018-01-18 22:30,19,974.75,974.75,974.5,974.5,61
20180301|2018-01-18 23:00,19,974.75,975,974.5,974.75,70
20180301|2018-01-18 23:30,19,974.75,975,974.75,975,530
20180301|2018-01-19 00:00,19,974.75,975,974.75,975,383
20180301|2018-01-19 00:30,19,975,975.5,974.75,975.25,324
20180301|2018-01-19 01:00,19,975.25,975.5,975.25,975.5,257
20180301|2018-01-19 01:30,19,975.25,975.5,975.25,975.5,71
20180301|2018-01-19 02:00,19,975.25,975.75,975.25,975.75,619
20180301|2018-01-19 02:30,19,975.75,975.75,975.25,975.5,170
20180301|2018-01-19 03:00,19,975.75,976.25,975.5,976,625
20180301|2018-01-19 03:30,19,975.75,976,975.25,975.5,227
20180301|2018-01-19 04:00,19,975.5,976.25,975.25,975.75,372
20180301|2018-01-19 04:30,19,975.75,976.5,975.75,976.25,564
20180301|2018-01-19 05:00,19,976.25,977,976.25,976.5,987
20180301|2018-01-19 05:30,19,976.75,977,976.25,977,518
20180301|2018-01-19 06:00,19,977.25,977.75,976.75,977.5,1096
20180301|2018-01-19 06:30,19,977.5,978.25,977,978,1117
20180301|2018-01-19 07:00,19,978,978,976,977,1741
20180301|2018-01-19 07:30,19,977,977.5,976.5,976.75,1223
20180301|2018-01-19 08:30,19,977,982.75,976.75,982.25,27772
20180301|2018-01-19 09:00,19,982.5,982.75,980,980.25,8500
20180301|2018-01-19 09:30,19,980,981,976.5,977.25,7689
20180301|2018-01-19 10:00,19,977.5,977.75,976,976.75,3962
20180301|2018-01-19 10:30,19,977,979.25,976.75,979.25,4808
20180301|2018-01-19 11:00,19,979.25,979.75,978.25,979.25,2598
20180301|2018-01-19 11:30,19,979.25,979.5,977.5,978.25,3343
20180301|2018-01-19 12:00,19,978.5,979,977.75,977.75,1979
20180301|2018-01-19 12:30,19,977.75,978.5,977.5,977.75,2849
20180301|2018-01-19 13:00,19,977.5,978,975,975,6969
20180301|2018-01-21 19:00,22,980.5,984,980,982.75,9652
20180301|2018-01-21 19:30,22,982.5,983.25,982.25,982.75,648
20180301|2018-01-21 20:00,22,982.75,982.75,982.25,982.5,205
20180301|2018-01-21 20:30,22,982.5,983.25,982.25,983.25,734
20180301|2018-01-21 21:00,22,983.25,983.25,982.75,982.75,249
20180301|2018-01-21 21:30,22,982.75,983,982.25,982.25,154
20180301|2018-01-21 22:00,22,982.25,982.5,982,982,197
20180301|2018-01-21 22:30,22,982,982.25,981.75,982,102
20180301|2018-01-21 23:00,22,982,982.5,982,982.25,66
20180301|2018-01-21 23:30,22,982.25,982.5,982,982.25,55
20180301|2018-01-22 00:00,22,982.5,983,981.75,982,399
20180301|2018-01-22 00:30,22,982,982.5,982,982.25,130
20180301|2018-01-22 01:00,22,982.25,983,982,983,117
20180301|2018-01-22 01:30,22,982.75,983.25,982.75,983.25,120
20180301|2018-01-22 02:00,22,983.25,984,983,984,601
20180301|2018-01-22 02:30,22,983.75,984,983.75,984,383
20180301|2018-01-22 03:00,22,984,984.25,983.75,984,357
20180301|2018-01-22 03:30,22,984,985,984,984.75,1015
20180301|2018-01-22 04:00,22,984.75,984.75,984.25,984.75,337
20180301|2018-01-22 04:30,22,984.75,985,984.5,985,311
20180301|2018-01-22 05:00,22,985,985,984.5,984.75,229
20180301|2018-01-22 05:30,22,984.5,984.75,984.25,984.75,228
20180301|2018-01-22 06:00,22,984.5,985,984.5,985,433
20180301|2018-01-22 06:30,22,985,985.75,984.75,985,926
20180301|2018-01-22 07:00,22,985.25,985.75,984.5,985,1241
20180301|2018-01-22 07:30,22,985,985.5,984.75,985,578
20180301|2018-01-22 08:30,22,985,987.25,982.5,982.5,18967
20180301|2018-01-22 09:00,22,982.5,985.25,982.25,983.25,7233
20180301|2018-01-22 09:30,22,983.5,984,982.25,982.25,5192
20180301|2018-01-22 10:00,22,982.25,984.25,982,984.25,6420
20180301|2018-01-22 10:30,22,984.25,986.5,984,984.5,5553
20180301|2018-01-22 11:00,22,984.5,985.75,983.75,984.75,3056
20180301|2018-01-22 11:30,22,984.75,985,983.25,983.5,2812
20180301|2018-01-22 12:00,22,983.5,984.5,983,983.5,2506
20180301|2018-01-22 12:30,22,983.5,985,983.25,984.75,2671
20180301|2018-01-22 13:00,22,984.75,985,983,983.25,6841
20180301|2018-01-22 19:00,23,983,983.75,982.75,983.5,1850
20180301|2018-01-22 19:30,23,983.5,984,983,984,553
20180301|2018-01-22 20:00,23,983.75,984,983.5,984,283
20180301|2018-01-22 20:30,23,983.75,984.25,983.5,984,278
20180301|2018-01-22 21:00,23,983.75,984.25,983.5,984.25,174
20180301|2018-01-22 21:30,23,984.25,984.25,984,984.25,138
20180301|2018-01-22 22:00,23,984.25,985,984,984.5,190
20180301|2018-01-22 22:30,23,984.75,984.75,984.5,984.75,50
20180301|2018-01-22 23:00,23,984.5,984.5,984.25,984.25,58
20180301|2018-01-22 23:30,23,984.5,985,984.25,984.75,204
20180301|2018-01-23 00:00,23,984.75,986,984.75,985.75,738
20180301|2018-01-23 00:30,23,985.75,986,985.75,985.75,307
20180301|2018-01-23 01:00,23,985.75,986,985.25,985.75,178
20180301|2018-01-23 01:30,23,986,986.25,985.75,986.25,185
20180301|2018-01-23 02:00,23,986.25,986.75,985.75,986.25,855
20180301|2018-01-23 02:30,23,986.25,986.25,985.25,985.5,290
20180301|2018-01-23 03:00,23,985.5,986.25,985.5,985.75,420
20180301|2018-01-23 03:30,23,985.75,985.75,985.25,985.25,212
20180301|2018-01-23 04:00,23,985.5,986.5,985.5,986.5,418
20180301|2018-01-23 04:30,23,986.5,987,986.5,987,337
20180301|2018-01-23 05:00,23,986.75,987,986.5,986.5,351
20180301|2018-01-23 05:30,23,986.5,986.75,986.25,986.5,459
20180301|2018-01-23 06:00,23,986.5,986.75,986,986.5,252
20180301|2018-01-23 06:30,23,986.25,987,986,986.75,1116
20180301|2018-01-23 07:00,23,986.75,988.5,986.5,988.25,3123
20180301|2018-01-23 07:30,23,988,988.5,987.75,987.75,776
20180301|2018-01-23 08:30,23,987.25,988.75,985.25,985.5,13807
20180301|2018-01-23 09:00,23,985.5,986,979.5,980.75,13789
20180301|2018-01-23 09:30,23,980.75,984.5,980.75,983.5,7671
20180301|2018-01-23 10:00,23,983.25,983.75,981.25,983,3908
20180301|2018-01-23 10:30,23,982.75,985.25,982.25,984.75,5719
20180301|2018-01-23 11:00,23,984.75,985.25,983.5,985,5808
20180301|2018-01-23 11:30,23,984.75,985,983.25,983.75,3919
20180301|2018-01-23 12:00,23,983.75,984.5,983.25,984.5,3068
20180301|2018-01-23 12:30,23,984.25,985.75,984.25,985.5,3843
20180301|2018-01-23 13:00,23,985.5,986.5,985,985.75,6350
20180301|2018-01-23 19:00,24,985.75,986.5,985,985.75,1988
20180301|2018-01-23 19:30,24,986,986,985.5,985.75,668
20180301|2018-01-23 20:00,24,985.5,985.5,984.5,985,353
20180301|2018-01-23 20:30,24,985,985.75,984.5,985.75,282
20180301|2018-01-23 21:00,24,985.75,986,984.5,985.5,952
20180301|2018-01-23 21:30,24,985.5,985.5,984.75,985,121
20180301|2018-01-23 22:00,24,985.25,985.25,983.75,984.5,438
20180301|2018-01-23 22:30,24,984.25,984.5,983.75,983.75,71
20180301|2018-01-23 23:00,24,983.75,985,983.75,984.5,298
20180301|2018-01-23 23:30,24,984.5,984.5,980.25,981,2244
20180301|2018-01-24 00:00,24,981.25,984.5,981,983.5,2327
20180301|2018-01-24 00:30,24,983.75,983.75,981.5,982.75,1078
20180301|2018-01-24 01:00,24,982.5,985.75,982.5,985.25,1304
20180301|2018-01-24 01:30,24,985.25,985.75,983.75,984.75,491
20180301|2018-01-24 02:00,24,985,985.25,984.5,984.75,428
20180301|2018-01-24 02:30,24,984.75,986,984.75,985.75,271
20180301|2018-01-24 03:00,24,985.75,985.75,984.75,985.5,362
20180301|2018-01-24 03:30,24,985.5,985.5,983.5,984.5,546
20180301|2018-01-24 04:00,24,984.5,984.5,983.75,984.25,204
20180301|2018-01-24 04:30,24,984,984,982.25,982.5,986
20180301|2018-01-24 05:00,24,982.5,982.75,981.5,981.5,807
20180301|2018-01-24 05:30,24,981.5,982.75,981.5,982,295
20180301|2018-01-24 06:00,24,982,983,982,983,301
20180301|2018-01-24 06:30,24,983.25,985.25,982.75,985.25,1120
20180301|2018-01-24 07:00,24,985.25,986.5,984.75,986.5,2021
20180301|2018-01-24 07:30,24,986.25,987.5,986.25,987,1157
20180301|2018-01-24 08:30,24,987,988.5,984.5,986,13570
20180301|2018-01-24 09:00,24,986,987.75,985.25,987.5,4515
20180301|2018-01-24 09:30,24,987.5,988.75,987.25,987.5,4641
20180301|2018-01-24 10:00,24,987.5,988.5,987,988.5,3928
20180301|2018-01-24 10:30,24,988.25,991.25,988,991,11423
20180301|2018-01-24 11:00,24,990.75,994.75,990.25,992.75,11759
20180301|2018-01-24 11:30,24,992.75,993.25,991.25,991.25,6567
20180301|2018-01-24 12:00,24,991.25,993,991.25,992.5,6178
20180301|2018-01-24 12:30,24,993,993,991.5,992.25,3979
20180301|2018-01-24 13:00,24,992.5,993.75,990,990.25,8187
20180301|2018-01-24 19:00,25,992,994,991.75,994,3383
20180301|2018-01-24 19:30,25,994.25,994.5,993.75,994.25,687
20180301|2018-01-24 20:00,25,994.25,994.5,994,994.25,423
20180301|2018-01-24 20:30,25,994.25,994.75,994,994.5,533
20180301|2018-01-24 21:00,25,994.25,995,994.25,995,469
20180301|2018-01-24 21:30,25,995,995,994.75,995,211
20180301|2018-01-24 22:00,25,994.75,995,994.75,994.75,110
20180301|2018-01-24 22:30,25,994.75,995,994.75,995,95
20180301|2018-01-24 23:00,25,994.75,995,994.75,994.75,23
20180301|2018-01-24 23:30,25,994.75,995,994.25,994.5,460
20180301|2018-01-25 00:00,25,994.75,995,994.5,995,262
20180301|2018-01-25 00:30,25,995,995.5,994.75,995.5,1023
20180301|2018-01-25 01:00,25,995.25,995.5,995,995.25,206
20180301|2018-01-25 01:30,25,995,995.25,995,995,11
20180301|2018-01-25 02:00,25,995,995.5,995,995,531
20180301|2018-01-25 02:30,25,995.25,995.5,994.5,995,430
20180301|2018-01-25 03:00,25,995,995.25,994.25,994.25,333
20180301|2018-01-25 03:30,25,994.5,995.25,994.25,995,511
20180301|2018-01-25 04:00,25,995,995.5,994.75,995,460
20180301|2018-01-25 04:30,25,995,995.5,995,995,493
20180301|2018-01-25 05:00,25,995,995,994.25,994.25,703
20180301|2018-01-25 05:30,25,994.5,994.75,994.25,994.5,248
20180301|2018-01-25 06:00,25,994.75,995,994.5,995,499
20180301|2018-01-25 06:30,25,995,995.5,994.75,995.25,650
20180301|2018-01-25 07:00,25,995.25,996,995.25,995.75,1837
20180301|2018-01-25 07:30,25,995.75,997,995.75,996.75,2434
20180301|2018-01-25 08:30,25,997.25,1000,996.75,996.75,18195
20180301|2018-01-25 09:00,25,996.75,999.5,996.25,998.75,7597
20180301|2018-01-25 09:30,25,999,1002,997.5,998.5,13104
20180301|2018-01-25 10:00,25,998.5,999.5,997.75,999,4966
20180301|2018-01-25 10:30,25,999.25,1000.75,990.75,992.75,19327
20180301|2018-01-25 11:00,25,992.75,994.25,987,990.5,16999
20180301|2018-01-25 11:30,25,990.75,995,989.75,993.75,6662
20180301|2018-01-25 12:00,25,993.75,998,993.75,997.75,7917
20180301|2018-01-25 12:30,25,997.5,998.5,996.75,997,5197
20180301|2018-01-25 13:00,25,997,997.75,990.5,991.25,12543
20180301|2018-01-25 19:00,26,990.25,992.5,990,992.25,3293
20180301|2018-01-25 19:30,26,992.25,994.75,992.25,994,1573
20180301|2018-01-25 20:00,26,994,994.75,993.5,994.75,373
20180301|2018-01-25 20:30,26,994.75,994.75,993.75,994.25,714
20180301|2018-01-25 21:00,26,994.5,994.75,994,994,364
20180301|2018-01-25 21:30,26,994.25,995,994.25,995,242
20180301|2018-01-25 22:00,26,995,995,994.5,994.5,77
20180301|2018-01-25 22:30,26,994.75,995.25,994.5,995.25,74
20180301|2018-01-25 23:00,26,995,995,994.5,995,64
20180301|2018-01-25 23:30,26,994.75,994.75,993.25,993.25,230
20180301|2018-01-26 00:00,26,993.25,994.75,993.25,994.25,147
20180301|2018-01-26 00:30,26,994.5,995,994.25,995,97
20180301|2018-01-26 01:00,26,995,995.5,994.75,995.25,280
20180301|2018-01-26 01:30,26,995.25,995.25,994.25,994.75,284
20180301|2018-01-26 02:00,26,994.75,994.75,992.5,992.75,663
20180301|2018-01-26 02:30,26,992.75,994,992.5,993.25,336
20180301|2018-01-26 03:00,26,993.5,994.25,993.25,993.5,211
20180301|2018-01-26 03:30,26,993.5,993.75,993,993.75,216
20180301|2018-01-26 04:00,26,993.75,993.75,993.25,993.25,227
20180301|2018-01-26 04:30,26,993.25,993.25,990.75,991.25,1146
20180301|2018-01-26 05:00,26,991.25,992.25,991.25,991.75,973
20180301|2018-01-26 05:30,26,991.75,992.5,991.75,992,327
20180301|2018-01-26 06:00,26,992,992.75,991.75,992.75,292
20180301|2018-01-26 06:30,26,992.5,992.75,991.5,991.5,857
20180301|2018-01-26 07:00,26,991.75,993,991.5,992,1440
20180301|2018-01-26 07:30,26,992.25,992.25,988.75,989.5,2516
20180301|2018-01-26 08:30,26,990.75,992,988,990.75,14119
20180301|2018-01-26 09:00,26,990.5,990.75,987.5,987.5,8133
20180301|2018-01-26 09:30,26,987.5,990,984,984,8900
20180301|2018-01-26 10:00,26,984.25,987,983.75,986.5,8740
20180301|2018-01-26 10:30,26,986.25,989,986,988.75,8158
20180301|2018-01-26 11:00,26,988.75,990,986.5,987.5,5814
20180301|2018-01-26 11:30,26,987.5,989.25,986.75,988.25,3133
20180301|2018-01-26 12:00,26,988,988.25,987,988,3183
20180301|2018-01-26 12:30,26,988.25,989,985.75,986.25,6837
20180301|2018-01-26 13:00,26,986.25,986.5,984.75,986,7960
20180301|2018-01-28 19:00,29,992.25,995.75,991.5,994.5,9327
20180301|2018-01-28 19:30,29,994.5,995.25,994,995.25,2095
20180301|2018-01-28 20:00,29,995.25,996.25,995,995.5,1592
20180301|2018-01-28 20:30,29,995.75,998,995.75,997.5,2029
20180301|2018-01-28 21:00,29,997.5,998.25,997.25,997.75,988
20180301|2018-01-28 21:30,29,997.75,997.75,996.75,996.75,246
20180301|2018-01-28 22:00,29,996.75,997,996.75,997,55
20180301|2018-01-28 22:30,29,997,997,996.5,996.75,108
20180301|2018-01-28 23:00,29,996.75,997.5,996.75,997.5,138
20180301|2018-01-28 23:30,29,997.5,997.75,997,997.75,359
20180301|2018-01-29 00:00,29,997.75,998.5,997.75,998.25,651
20180301|2018-01-29 00:30,29,998.25,998.75,997.5,998.75,585
20180301|2018-01-29 01:00,29,998.75,998.75,997.25,997.25,581
20180301|2018-01-29 01:30,29,997.5,998.25,997.25,998.25,424
20180301|2018-01-29 02:00,29,998,998.5,997.5,997.5,340
20180301|2018-01-29 02:30,29,997.75,998.25,997.5,997.75,281
20180301|2018-01-29 03:00,29,998,998.5,997.75,998.5,271
20180301|2018-01-29 03:30,29,998.5,998.5,998,998.5,273
20180301|2018-01-29 04:00,29,998.5,998.75,998.5,998.75,295
20180301|2018-01-29 04:30,29,998.5,998.75,997.75,998.25,294
20180301|2018-01-29 05:00,29,998.25,998.25,996.75,997,788
20180301|2018-01-29 05:30,29,997,997.25,995.5,995.5,691
20180301|2018-01-29 06:00,29,995.25,996.5,993.5,996.25,1619
20180301|2018-01-29 06:30,29,996.25,998,996,997.75,989
20180301|2018-01-29 07:00,29,997.5,998,997,997.5,1144
20180301|2018-01-29 07:30,29,997.5,997.5,996.5,997,755
20180301|2018-01-29 08:30,29,995.5,997.5,994.5,996.5,15721
20180301|2018-01-29 09:00,29,996.75,998.25,992.5,993,8575
20180301|2018-01-29 09:30,29,993,994.75,989,990.25,10169
20180301|2018-01-29 10:00,29,990.5,995,990.25,994.25,9601
20180301|2018-01-29 10:30,29,994.5,996.25,986.25,989.25,16530
20180301|2018-01-29 11:00,29,989.25,994,989,991.25,7892
20180301|2018-01-29 11:30,29,991.25,993.5,990,992.75,6415
20180301|2018-01-29 12:00,29,992.75,993.5,990,991,3476
20180301|2018-01-29 12:30,29,990.75,992.75,990.75,992,5595
20180301|2018-01-29 13:00,29,992,992.5,988.75,991.25,7898
20180301|2018-01-29 19:00,30,994.5,994.5,990.75,992.25,4920
20180301|2018-01-29 19:30,30,992,993,991.75,991.75,1396
20180301|2018-01-29 20:00,30,991.75,992.25,988.75,989,1198
20180301|2018-01-29 20:30,30,989.25,990.25,988.25,989.75,1172
20180301|2018-01-29 21:00,30,989.5,990.75,989.25,989.5,475
20180301|2018-01-29 21:30,30,989.75,989.75,989,989.25,173
20180301|2018-01-29 22:00,30,989.25,989.75,989,989.25,155
20180301|2018-01-29 22:30,30,989.25,989.5,989.25,989.25,71
20180301|2018-01-29 23:00,30,989.25,989.5,989,989.5,61
20180301|2018-01-29 23:30,30,989.25,989.75,988.75,989.5,378
20180301|2018-01-30 00:00,30,989.5,991.5,989.5,991.5,428
20180301|2018-01-30 00:30,30,991.5,992.25,990.25,992.25,429
20180301|2018-01-30 01:00,30,992,992,990.25,990.5,316
20180301|2018-01-30 01:30,30,990.5,991.5,990.5,991.5,86
20180301|2018-01-30 02:00,30,991.5,991.5,990.5,990.75,322
20180301|2018-01-30 02:30,30,990.75,991.5,990.5,991.5,311
20180301|2018-01-30 03:00,30,991.5,992.75,991.25,992,517
20180301|2018-01-30 03:30,30,992.25,992.5,991.25,991.25,334
20180301|2018-01-30 04:00,30,991.5,991.5,990.25,990.25,438
20180301|2018-01-30 04:30,30,990.25,991.75,990.25,991.75,620
20180301|2018-01-30 05:00,30,992,993.5,991.75,993.25,1211
20180301|2018-01-30 05:30,30,993.25,993.25,992.5,993.25,284
20180301|2018-01-30 06:00,30,993.25,994.75,993.25,993.5,1635
20180301|2018-01-30 06:30,30,993.5,994.5,992.75,994.5,1201
20180301|2018-01-30 07:00,30,994.25,994.5,993,993.25,1519
20180301|2018-01-30 07:30,30,993.25,993.25,992,992.5,610
20180301|2018-01-30 08:30,30,992.5,997,992.25,997,10873
20180301|2018-01-30 09:00,30,996.75,997.75,995.5,997.5,5544
20180301|2018-01-30 09:30,30,997.75,998.25,994.75,996.5,6111
20180301|2018-01-30 10:00,30,996.25,999,995.75,997.25,7696
20180301|2018-01-30 10:30,30,997,1004.5,996.25,1003.25,20106
20180301|2018-01-30 11:00,30,1003.25,1004.75,1001.75,1001.75,13365
20180301|2018-01-30 11:30,30,1002,1002.25,998,998.5,10328
20180301|2018-01-30 12:00,30,998.75,1000.5,998.25,999,4166
20180301|2018-01-30 12:30,30,998.75,1000.25,998,999.5,5074
20180301|2018-01-30 13:00,30,999.75,1001.25,999,999.5,6083
20180301|2018-01-30 19:00,31,1000,1001.5,999.25,1000.25,2843
20180301|2018-01-30 19:30,31,1000.25,1000.5,999.75,999.75,291
20180301|2018-01-30 20:00,31,999.75,1000.25,999.75,1000,301
20180301|2018-01-30 20:30,31,1000.25,1000.25,999.75,999.75,81
20180301|2018-01-30 21:00,31,999.75,1000.25,999.75,1000.25,120
20180301|2018-01-30 21:30,31,1000,1001,1000,1000.75,169
20180301|2018-01-30 22:00,31,1000.5,1001,1000,1000,108
20180301|2018-01-30 22:30,31,1000,1000,999,999.75,355
20180301|2018-01-30 23:00,31,999.75,1000,999,999.25,159
20180301|2018-01-30 23:30,31,999.5,1000,999.25,999.75,356
20180301|2018-01-31 00:00,31,999.75,1000.5,999.5,1000,288
20180301|2018-01-31 00:30,31,1000.25,1002,1000.25,1002,756
20180301|2018-01-31 01:00,31,1001.75,1001.75,999.5,999.75,499
20180301|2018-01-31 01:30,31,999.75,999.75,998.5,999,286
20180301|2018-01-31 02:00,31,999,999,996.75,997.25,1880
20180301|2018-01-31 02:30,31,997.25,997.25,995.75,997,1175
20180301|2018-01-31 03:00,31,996.75,997,996.25,996.75,340
20180301|2018-01-31 03:30,31,996.5,996.75,992.25,994.5,1966
20180301|2018-01-31 04:00,31,994.5,996.25,993,993,1613
20180301|2018-01-31 04:30,31,993,994.25,991.5,994,1570
20180301|2018-01-31 05:00,31,994,994.25,992.25,992.5,1139
20180301|2018-01-31 05:30,31,992.5,994.5,992,994,1034
20180301|2018-01-31 06:00,31,994.25,994.25,992,992.75,1142
20180301|2018-01-31 06:30,31,992.75,994,992.25,994,1476
20180301|2018-01-31 07:00,31,994,996,994,995.25,2723
20180301|2018-01-31 07:30,31,995.25,996.5,994.5,995,2733
20180301|2018-01-31 08:30,31,996,996.5,989.5,992.5,18406
20180301|2018-01-31 09:00,31,992.25,993.75,990.5,991,6913
20180301|2018-01-31 09:30,31,991,993.25,990.75,992,6049
20180301|2018-01-31 10:00,31,992,995.25,992,992.75,9297
20180301|2018-01-31 10:30,31,992.5,994.5,989,991,10477
20180301|2018-01-31 11:00,31,990.75,992.25,990.5,991.25,3487
20180301|2018-01-31 11:30,31,991.5,993.5,991.25,992.75,4689
20180301|2018-01-31 12:00,31,992.75,993.5,991.25,993.25,5515
20180301|2018-01-31 12:30,31,993.25,995,992.5,994.75,4367
20180301|2018-01-31 13:00,31,994.75,996.75,994,996.75,8537
20180301|2018-01-31 18:30,1,995.25,995.5,995.25,995.5,373
20180301|2018-01-31 19:00,1,995.25,995.5,991.25,991.75,2253
20180301|2018-01-31 19:30,1,991.75,992.75,991.75,992.5,537
20180301|2018-01-31 20:00,1,992.5,992.75,991.5,991.75,230
20180301|2018-01-31 20:30,1,991.75,992,990.25,990.25,996
20180301|2018-01-31 21:00,1,990.25,992.25,990.25,992,1085
20180301|2018-01-31 21:30,1,991.75,992,991.25,991.5,189
20180301|2018-01-31 22:00,1,991.25,991.5,991.25,991.25,69
20180301|2018-01-31 22:30,1,991.25,991.5,991.25,991.5,165
20180301|2018-01-31 23:00,1,991.5,992.25,991.25,992.25,183
20180301|2018-01-31 23:30,1,992.25,992.5,991.25,991.5,292
20180301|2018-02-01 00:00,1,991.5,991.75,990.75,990.75,319
20180301|2018-02-01 00:30,1,990.75,992,990.5,992,460
20180301|2018-02-01 01:00,1,992,992,990.5,991,287
20180301|2018-02-01 01:30,1,991,991.25,990.75,990.75,168
20180301|2018-02-01 02:00,1,991,991,990.5,990.5,502
20180301|2018-02-01 02:30,1,990.5,991.25,990,990,217
20180301|2018-02-01 03:00,1,990,990.75,990,990.25,294
20180301|2018-02-01 03:30,1,990.5,990.5,990,990.25,666
20180301|2018-02-01 04:00,1,990.25,990.5,989.75,990,176
20180301|2018-02-01 04:30,1,990.25,990.25,988,988.25,2308
20180301|2018-02-01 05:00,1,988.5,989.25,988.5,989.25,1082
20180301|2018-02-01 05:30,1,989.25,989.75,989,989.5,180
20180301|2018-02-01 06:00,1,989.75,990,988.75,988.75,522
20180301|2018-02-01 06:30,1,989,989,988.25,988.75,810
20180301|2018-02-01 07:00,1,988.75,990.25,987.5,988,3491
20180301|2018-02-01 07:30,1,987.75,988,985.25,986.25,2532
20180301|2018-02-01 08:30,1,987,988.5,985.25,986.25,12726
20180301|2018-02-01 09:00,1,986.25,988.5,986.25,987.75,2675
20180301|2018-02-01 09:30,1,987.5,988,982.5,982.75,12060
20180301|2018-02-01 10:00,1,982.75,983,977.5,979.25,26472
20180301|2018-02-01 10:30,1,979.5,988,977.5,986,18958
20180301|2018-02-01 11:00,1,985.75,987.75,985,985.5,7803
20180301|2018-02-01 11:30,1,985.5,988,985.25,987.5,2868
20180301|2018-02-01 12:00,1,987.5,988.75,985.75,987.5,6762
20180301|2018-02-01 12:30,1,987.75,988.25,985.75,987.25,7454
20180301|2018-02-01 13:00,1,987.25,987.5,984.5,984.75,7275
20180301|2018-02-01 19:00,2,985.75,986.25,984,984.75,2240
20180301|2018-02-01 19:30,2,985,985.25,984.75,985.25,480
20180301|2018-02-01 20:00,2,985,985.5,985,985,290
20180301|2018-02-01 20:30,2,985,985.25,984.75,985,211
20180301|2018-02-01 21:00,2,984.75,985,984.75,984.75,154
20180301|2018-02-01 21:30,2,984.5,984.75,981.5,982,1350
20180301|2018-02-01 22:00,2,982,983,981.5,982.25,184
20180301|2018-02-01 22:30,2,982.25,982.75,982.25,982.5,50
20180301|2018-02-01 23:00,2,982.25,982.5,981.5,982,182
20180301|2018-02-01 23:30,2,982,982.25,981.25,981.25,153
20180301|2018-02-02 00:00,2,981.25,981.25,979,979,1147
20180301|2018-02-02 00:30,2,979,980,979,979.5,391
20180301|2018-02-02 01:00,2,979.75,980.75,979.75,980.25,205
20180301|2018-02-02 01:30,2,980.25,980.75,980.25,980.25,328
20180301|2018-02-02 02:00,2,980.25,980.75,980,980.5,359
20180301|2018-02-02 02:30,2,980.75,981.25,980.25,980.25,344
20180301|2018-02-02 03:00,2,980.25,980.5,979.5,979.5,563
20180301|2018-02-02 03:30,2,979.5,979.75,977.25,977.5,1694
20180301|2018-02-02 04:00,2,977.75,979.5,977.5,979.5,752
20180301|2018-02-02 04:30,2,979.5,979.75,979.25,979.25,358
20180301|2018-02-02 05:00,2,979.5,980.75,979.25,979.75,456
20180301|2018-02-02 05:30,2,979.75,980.5,979.25,980,413
20180301|2018-02-02 06:00,2,980,982,980,981.25,1265
20180301|2018-02-02 06:30,2,981.25,981.25,979,979.25,1183
20180301|2018-02-02 07:00,2,979.25,980,979,979,1152
20180301|2018-02-02 07:30,2,979,979.75,978,979.5,1159
20180301|2018-02-02 08:30,2,979.5,980.5,977,979.75,12980
20180301|2018-02-02 09:00,2,979.75,981.5,978.25,981,5533
20180301|2018-02-02 09:30,2,981.25,982,979.75,981.25,3175
20180301|2018-02-02 10:00,2,981.25,981.25,978.25,979.25,6094
20180301|2018-02-02 10:30,2,979.25,984.25,979.25,981.5,8138
20180301|2018-02-02 11:00,2,981.25,983,979.75,980.25,4121
20180301|2018-02-02 11:30,2,980,981,978.5,979.5,4054
20180301|2018-02-02 12:00,2,979.75,980.25,978.75,979.5,3591
20180301|2018-02-02 12:30,2,979.5,980.75,979,979.5,3950
20180301|2018-02-02 13:00,2,979.75,980,977.75,978.5,7348
20180301|2018-02-04 19:00,5,976.25,976.25,972.25,972.75,5585
20180301|2018-02-04 19:30,5,972.5,973.75,972.5,973.75,761
20180301|2018-02-04 20:00,5,973.75,973.75,972.25,972.5,245
20180301|2018-02-04 20:30,5,972.75,973.25,972.25,972.5,469
20180301|2018-02-04 21:00,5,972.5,973.25,971.75,972.25,1427
20180301|2018-02-04 21:30,5,972.25,973.25,972,972.75,457
20180301|2018-02-04 22:00,5,973,973.75,972.75,973.5,221
20180301|2018-02-04 22:30,5,973.5,973.5,973.25,973.25,43
20180301|2018-02-04 23:00,5,973.25,973.75,973.25,973.5,23
20180301|2018-02-04 23:30,5,973.75,974.25,973.25,973.5,331
20180301|2018-02-05 00:00,5,973.5,973.5,972.75,973,556
20180301|2018-02-05 00:30,5,973,974.75,973,974.5,539
20180301|2018-02-05 01:00,5,974.25,974.5,973.25,973.75,199
20180301|2018-02-05 01:30,5,973.75,974.5,973.75,974.25,283
20180301|2018-02-05 02:00,5,974,974.25,973.75,974,197
20180301|2018-02-05 02:30,5,973.75,973.75,972.25,973.5,582
20180301|2018-02-05 03:00,5,973.25,973.25,972.5,973,325
20180301|2018-02-05 03:30,5,972.75,973,972.25,972.75,467
20180301|2018-02-05 04:00,5,972.5,972.75,972,972.25,219
20180301|2018-02-05 04:30,5,972,972.75,972,972.75,340
20180301|2018-02-05 05:00,5,972.5,972.5,972,972.25,193
20180301|2018-02-05 05:30,5,972.5,972.5,971.25,971.25,296
20180301|2018-02-05 06:00,5,971.5,971.5,970.5,970.75,555
20180301|2018-02-05 06:30,5,970.75,971.5,970.5,970.75,725
20180301|2018-02-05 07:00,5,970.75,973.25,970.75,972.75,1435
20180301|2018-02-05 07:30,5,973,974,972,972.25,837
20180301|2018-02-05 08:30,5,972.75,975.25,971.25,975,8710
20180301|2018-02-05 09:00,5,975,977.5,973.25,975.5,6837
20180301|2018-02-05 09:30,5,975.75,976.5,974,975,5059
20180301|2018-02-05 10:00,5,975,975.5,971.5,972.5,6942
20180301|2018-02-05 10:30,5,972.5,976.75,972.5,975,9246
20180301|2018-02-05 11:00,5,975,975.5,972.5,972.75,4023
20180301|2018-02-05 11:30,5,972.75,974.5,972.25,973.5,2979
20180301|2018-02-05 12:00,5,973.5,974,971,971.25,4133
20180301|2018-02-05 12:30,5,971,972.25,969.5,971.5,9005
20180301|2018-02-05 13:00,5,971.25,972,969.5,970.25,6155
20180301|2018-02-05 19:00,6,969.75,972,969,971,3018
20180301|2018-02-05 19:30,6,971.25,971.25,967.75,968.25,1833
20180301|2018-02-05 20:00,6,968.25,969.5,967.75,969,434
20180301|2018-02-05 20:30,6,969,970.25,968.75,969,514
20180301|2018-02-05 21:00,6,969,970.75,968.75,970.25,510
20180301|2018-02-05 21:30,6,970.25,970.25,968.75,968.75,220
20180301|2018-02-05 22:00,6,968.5,969.25,968.5,969,106
20180301|2018-02-05 22:30,6,969.25,969.25,968.5,968.75,118
20180301|2018-02-05 23:00,6,968.75,969,968,968.5,77
20180301|2018-02-05 23:30,6,968.25,969.5,968.25,968.75,484
20180301|2018-02-06 00:00,6,968.5,969.25,968.25,969.25,162
20180301|2018-02-06 00:30,6,969.25,970,968.75,969.25,1009
20180301|2018-02-06 01:00,6,969.25,970.25,969.25,970.25,215
20180301|2018-02-06 01:30,6,970.25,970.25,969.5,970,126
20180301|2018-02-06 02:00,6,969.75,972,969.75,972,854
20180301|2018-02-06 02:30,6,971.75,975.5,971.5,975.5,1715
20180301|2018-02-06 03:00,6,975.25,975.5,973.25,974.75,533
20180301|2018-02-06 03:30,6,975,976,974.75,976,966
20180301|2018-02-06 04:00,6,976,976.25,974.25,974.5,820
20180301|2018-02-06 04:30,6,974.5,974.5,974,974.5,253
20180301|2018-02-06 05:00,6,974.5,975.75,974.5,974.5,634
20180301|2018-02-06 05:30,6,974.5,974.75,973.75,973.75,729
20180301|2018-02-06 06:00,6,973.75,974.25,973,974,815
20180301|2018-02-06 06:30,6,974,975.75,973.75,975.5,1521
20180301|2018-02-06 07:00,6,975.25,976,974.75,975.25,2160
20180301|2018-02-06 07:30,6,975,975.5,974.75,975.25,422
20180301|2018-02-06 08:30,6,974.75,981.75,974.75,979.5,15303
20180301|2018-02-06 09:00,6,979.75,980,977.5,978.5,4287
20180301|2018-02-06 09:30,6,978.5,983,978.5,980.75,8003
20180301|2018-02-06 10:00,6,980.75,983.75,979.5,983.25,9515
20180301|2018-02-06 10:30,6,983.25,983.5,979.75,982.75,6781
20180301|2018-02-06 11:00,6,982.5,983.75,979.75,983.5,6894
20180301|2018-02-06 11:30,6,983.5,986,982.75,984.75,7735
20180301|2018-02-06 12:00,6,984.75,985.25,983.75,983.75,2998
20180301|2018-02-06 12:30,6,984,985.25,983.25,985.25,3144
20180301|2018-02-06 13:00,6,985.25,987.5,984.5,987,11262
20180301|2018-02-06 19:00,7,988.75,992,987.5,992,5563
20180301|2018-02-06 19:30,7,991.75,992,991.5,992,624
20180301|2018-02-06 20:00,7,992,992,991.25,992,375
20180301|2018-02-06 20:30,7,992,992.5,991.75,992.25,588
20180301|2018-02-06 21:00,7,992.5,993.25,992.25,992.5,1255
20180301|2018-02-06 21:30,7,992.5,993,992.25,992.75,156
20180301|2018-02-06 22:00,7,992.75,993.25,992.75,993,172
20180301|2018-02-06 22:30,7,993,993.25,993,993,47
20180301|2018-02-06 23:00,7,992.75,993,992.75,992.75,42
20180301|2018-02-06 23:30,7,993,993.25,992.75,993,481
20180301|2018-02-07 00:00,7,993.25,993.75,992.75,993.25,371
20180301|2018-02-07 00:30,7,993.25,993.75,992.5,992.75,461
20180301|2018-02-07 01:00,7,992.75,992.75,991.75,992.5,563
20180301|2018-02-07 01:30,7,992.5,992.5,991.75,992.25,238
20180301|2018-02-07 02:00,7,992.25,993,991.75,993,309
20180301|2018-02-07 02:30,7,992.75,993.5,992.5,993,628
20180301|2018-02-07 03:00,7,993,993.25,992,992.25,515
20180301|2018-02-07 03:30,7,992.5,993.5,992.5,992.75,333
20180301|2018-02-07 04:00,7,993,993,992.25,992.75,171
20180301|2018-02-07 04:30,7,992.75,993,990.5,991,1135
20180301|2018-02-07 05:00,7,991.25,991.5,989,989.75,1288
20180301|2018-02-07 05:30,7,989.5,990.5,982.25,983,3250
20180301|2018-02-07 06:00,7,983,985.5,982.75,985,1771
20180301|2018-02-07 06:30,7,984.75,985.5,984.25,985.25,956
20180301|2018-02-07 07:00,7,985.5,988,984.75,985.75,1987
20180301|2018-02-07 07:30,7,985.5,987.25,985.5,986.5,753
20180301|2018-02-07 08:30,7,986.25,989.5,983,985.25,12176
20180301|2018-02-07 09:00,7,985.25,988.5,985.25,986.5,5397
20180301|2018-02-07 09:30,7,986.5,989,984,985.75,6412
20180301|2018-02-07 10:00,7,985.75,988,985,985,4859
20180301|2018-02-07 10:30,7,985,987.5,983,984.75,6336
20180301|2018-02-07 11:00,7,985,986.75,983.5,986.25,4252
20180301|2018-02-07 11:30,7,986.25,987.75,985.75,987.75,3993
20180301|2018-02-07 12:00,7,987.5,987.75,983.5,983.5,5200
20180301|2018-02-07 12:30,7,983.5,986,983.25,985.25,3345
20180301|2018-02-07 13:00,7,985.5,985.5,982,984,6506
20180301|2018-02-07 19:00,8,983.25,985.75,982.5,984.75,3445
20180301|2018-02-07 19:30,8,984.5,984.75,984,984,405
20180301|2018-02-07 20:00,8,984,984,983,983.25,316
20180301|2018-02-07 20:30,8,983.25,984,983.25,984,208
20180301|2018-02-07 21:00,8,984,984.5,983.5,983.5,231
20180301|2018-02-07 21:30,8,983.5,983.5,982.75,983.25,273
20180301|2018-02-07 22:00,8,983,983.25,982.5,982.5,63
20180301|2018-02-07 22:30,8,982.5,982.75,982.5,982.5,85
20180301|2018-02-07 23:00,8,982.5,982.5,981.75,982,325
20180301|2018-02-07 23:30,8,982,983.5,982,983.25,736
20180301|2018-02-08 00:00,8,983.25,983.5,982.5,982.75,194
20180301|2018-02-08 00:30,8,982.75,982.75,981.75,982.5,459
20180301|2018-02-08 01:00,8,982.5,982.75,982.25,982.75,124
20180301|2018-02-08 01:30,8,982.5,983,982.25,982.25,126
20180301|2018-02-08 02:00,8,982.5,982.75,981.75,982,371
20180301|2018-02-08 02:30,8,982,982.25,981.75,982,108
20180301|2018-02-08 03:00,8,982,982,981.25,982,433
20180301|2018-02-08 03:30,8,982.25,984.5,982,984.5,578
20180301|2018-02-08 04:00,8,984.5,985,984,985,596
20180301|2018-02-08 04:30,8,984.75,987,984.5,986.75,1685
20180301|2018-02-08 05:00,8,986.75,988.25,985.75,986.5,1947
20180301|2018-02-08 05:30,8,986.5,986.5,985,985.25,839
20180301|2018-02-08 06:00,8,985.25,986,985.25,985.75,459
20180301|2018-02-08 06:30,8,985.75,985.75,985,985.25,725
20180301|2018-02-08 07:00,8,985.25,986,984.75,985.25,1129
20180301|2018-02-08 07:30,8,985.5,985.75,984.5,984.75,384
20180301|2018-02-08 08:30,8,984.5,989.5,984,987.75,12055
20180301|2018-02-08 09:00,8,987.75,987.75,985,985.5,3432
20180301|2018-02-08 09:30,8,985.5,986.75,984.75,985.75,2874
20180301|2018-02-08 10:00,8,986,987.75,986,986.75,4015
20180301|2018-02-08 10:30,8,986.75,988.5,986,986.25,6417
20180301|2018-02-08 11:00,8,986.25,989.75,977.75,986.5,26931
20180301|2018-02-08 11:30,8,986.5,996,985.75,988.5,22155
20180301|2018-02-08 12:00,8,988.5,991,986.75,988.5,8632
20180301|2018-02-08 12:30,8,988.75,989.75,987.5,988.25,3211
20180301|2018-02-08 13:00,8,988.25,989,985.75,987.5,5825
20180301|2018-02-08 19:00,9,987.5,988,986.25,986.5,1362
20180301|2018-02-08 19:30,9,986.5,986.75,986.25,986.75,398
20180301|2018-02-08 20:00,9,986.5,987,986.25,986.5,101
20180301|2018-02-08 20:30,9,986.75,987.5,986.25,986.5,342
20180301|2018-02-08 21:00,9,986.75,988.75,986.75,987,867
20180301|2018-02-08 21:30,9,987,987.5,987,987.25,48
20180301|2018-02-08 22:00,9,987,987.25,986.5,987,148
20180301|2018-02-08 22:30,9,987,987,986.25,986.5,114
20180301|2018-02-08 23:00,9,986.5,986.5,986.25,986.5,15
20180301|2018-02-08 23:30,9,986.25,986.75,985.5,985.75,360
20180301|2018-02-09 00:00,9,985.5,985.5,985,985,278
20180301|2018-02-09 00:30,9,985,985.5,985,985.5,104
20180301|2018-02-09 01:00,9,985.5,986,985.25,985.5,162
20180301|2018-02-09 01:30,9,985.5,985.5,985.25,985.5,136
20180301|2018-02-09 02:00,9,985.25,985.75,984.75,985,373
20180301|2018-02-09 02:30,9,985,985.25,984.75,985,217
20180301|2018-02-09 03:00,9,984.75,985,984.75,985,248
20180301|2018-02-09 03:30,9,984.75,985,984.5,984.5,207
20180301|2018-02-09 04:00,9,984.75,985,984.25,984.25,460
20180301|2018-02-09 04:30,9,984.25,985,984.25,984.25,259
20180301|2018-02-09 05:00,9,984.25,984.75,983.25,983.5,752
20180301|2018-02-09 05:30,9,983.5,984.25,983.25,983.25,462
20180301|2018-02-09 06:00,9,983.25,985.25,982.5,985,1636
20180301|2018-02-09 06:30,9,985.25,986,983.5,983.75,790
20180301|2018-02-09 07:00,9,984,984.75,983.25,983.25,1075
20180301|2018-02-09 07:30,9,983,983.5,982.5,983.5,486
20180301|2018-02-09 08:30,9,983.5,986,982.5,984.25,8363
20180301|2018-02-09 09:00,9,984.25,985.25,983,983.5,4935
20180301|2018-02-09 09:30,9,983.25,984.5,982.5,984.5,4512
20180301|2018-02-09 10:00,9,984.5,986,983.5,984.25,4569
20180301|2018-02-09 10:30,9,984.5,989.75,984,985,8653
20180301|2018-02-09 11:00,9,985,985,980.25,981,11761
20180301|2018-02-09 11:30,9,981,982.5,979.75,981.25,5354
20180301|2018-02-09 12:00,9,981,982.75,980.5,981.75,3869
20180301|2018-02-09 12:30,9,981.75,985,981.25,984,4048
20180301|2018-02-09 13:00,9,984.25,985.5,982.5,983.75,6567
20180301|2018-02-11 19:00,12,995.5,998.75,994,997.5,10816
20180301|2018-02-11 19:30,12,997.5,998.25,995,998.25,2334
20180301|2018-02-11 20:00,12,998.25,999,998,998.75,992
20180301|2018-02-11 20:30,12,998.75,999,997.5,999,1298
20180301|2018-02-11 21:00,12,999,1000,998.75,999.75,1553
20180301|2018-02-11 21:30,12,999.75,1000,998.25,998.75,513
20180301|2018-02-11 22:00,12,998.75,999,998,998.75,356
20180301|2018-02-11 22:30,12,998.5,999,998.25,998.75,236
20180301|2018-02-11 23:00,12,998.75,999.25,998.75,999.25,133
20180301|2018-02-11 23:30,12,999.25,999.75,999,999.25,561
20180301|2018-02-12 00:00,12,999.5,999.75,999.25,999.5,237
20180301|2018-02-12 00:30,12,999.75,999.75,999,999.75,313
20180301|2018-02-12 01:00,12,1000,1001.75,999.75,1001.5,1547
20180301|2018-02-12 01:30,12,1001.75,1001.75,1001.25,1001.75,522
20180301|2018-02-12 02:00,12,1001.5,1001.75,1000.25,1001.25,995
20180301|2018-02-12 02:30,12,1001.5,1001.5,1000.25,1000.5,588
20180301|2018-02-12 03:00,12,1000.75,1002,1000.25,1001.75,618
20180301|2018-02-12 03:30,12,1001.75,1002.75,1001.75,1002,791
20180301|2018-02-12 04:00,12,1002.25,1002.25,1002,1002.25,330
20180301|2018-02-12 04:30,12,1002.25,1002.25,1002,1002,628
20180301|2018-02-12 05:00,12,1002,1002.25,1002,1002,373
20180301|2018-02-12 05:30,12,1002.25,1002.5,999.25,1000,1524
20180301|2018-02-12 06:00,12,999.75,1000.75,999.25,999.5,821
20180301|2018-02-12 06:30,12,999.5,999.5,996.25,996.25,1942
20180301|2018-02-12 07:00,12,996.25,997.5,996,996.75,1396
20180301|2018-02-12 07:30,12,997,997.25,995.5,996.75,1012
20180301|2018-02-12 08:30,12,996.75,1001.25,994.5,999.25,12988
20180301|2018-02-12 09:00,12,999.5,1002.75,998.5,1002,7922
20180301|2018-02-12 09:30,12,1002.25,1004.25,1000,1000,10007
20180301|2018-02-12 10:00,12,1000,1001.5,994.5,995.75,12588
20180301|2018-02-12 10:30,12,996,997.5,989,991.25,16280
20180301|2018-02-12 11:00,12,991.5,997.5,991.25,996.5,6081
20180301|2018-02-12 11:30,12,996.75,998.5,994.5,998.25,4429
20180301|2018-02-12 12:00,12,998.5,999,997.5,998.75,3122
20180301|2018-02-12 12:30,12,999,1001.75,997.75,1000.25,7682
20180301|2018-02-12 13:00,12,1000.25,1002.25,999.5,1001.25,10704
20180301|2018-02-12 19:00,13,1001,1002,1000,1001.75,2955
20180301|2018-02-12 19:30,13,1002,1002.75,1001.75,1002.5,504
20180301|2018-02-12 20:00,13,1002.5,1002.75,1002.25,1002.75,313
20180301|2018-02-12 20:30,13,1002.5,1002.75,1001.5,1002.25,291
20180301|2018-02-12 21:00,13,1002.25,1002.5,1001.75,1002.5,212
20180301|2018-02-12 21:30,13,1002.25,1002.5,1002,1002.25,36
20180301|2018-02-12 22:00,13,1002.25,1002.75,1002.25,1002.5,63
20180301|2018-02-12 22:30,13,1002.25,1002.25,1001.5,1002.25,159
20180301|2018-02-12 23:00,13,1002.25,1002.25,1001.25,1001.25,144
20180301|2018-02-12 23:30,13,1001.25,1002,1001,1001.75,246
20180301|2018-02-13 00:00,13,1001.75,1001.75,1001.25,1001.25,219
20180301|2018-02-13 00:30,13,1001.5,1001.75,1000.75,1001.5,397
20180301|2018-02-13 01:00,13,1001.25,1001.25,999.75,1000.25,582
20180301|2018-02-13 01:30,13,1000.25,1001,1000,1000.75,225
20180301|2018-02-13 02:00,13,1000.75,1001,1000.25,1000.5,520
20180301|2018-02-13 02:30,13,1000.5,1000.5,1000,1000.25,102
20180301|2018-02-13 03:00,13,1000.25,1000.75,1000,1000.25,295
20180301|2018-02-13 03:30,13,1000.25,1000.5,998.75,999.5,627
20180301|2018-02-13 04:00,13,999.5,1000.5,999.25,1000.25,185
20180301|2018-02-13 04:30,13,1000.5,1001.25,1000.25,1000.75,616
20180301|2018-02-13 05:00,13,1000.5,1000.75,999.25,999.5,256
20180301|2018-02-13 05:30,13,999.5,1000.25,999.5,1000,136
20180301|2018-02-13 06:00,13,1000,1001.75,999.75,1001.5,579
20180301|2018-02-13 06:30,13,1001.5,1003.75,1001.25,1002.5,1295
20180301|2018-02-13 07:00,13,1002.5,1006.75,1002.5,1005,4544
20180301|2018-02-13 07:30,13,1005,1005.25,1004,1004.75,874
20180301|2018-02-13 08:30,13,1005,1008.5,1004.5,1008.25,12799
20180301|2018-02-13 09:00,13,1008.25,1008.75,1004.5,1004.75,8126
20180301|2018-02-13 09:30,13,1004.75,1009,1004.75,1008.75,7603
20180301|2018-02-13 10:00,13,1009,1011.5,1009,1010.75,14146
20180301|2018-02-13 10:30,13,1010.75,1011.75,1008.25,1008.75,10089
20180301|2018-02-13 11:00,13,1008.75,1011.5,1008.75,1010.5,5001
20180301|2018-02-13 11:30,13,1010.5,1011.5,1010,1010.75,4283
20180301|2018-02-13 12:00,13,1011,1013.5,1010.5,1011.25,6981
20180301|2018-02-13 12:30,13,1011.5,1011.5,1008.75,1010.25,5843
20180301|2018-02-13 13:00,13,1010.25,1012.25,1010.25,1010.75,7427
20180301|2018-02-13 19:00,14,1011.25,1011.75,1007.75,1009.5,6080
20180301|2018-02-13 19:30,14,1009.5,1009.5,1007,1007,1537
20180301|2018-02-13 20:00,14,1007.25,1008,1006.25,1006.5,877
20180301|2018-02-13 20:30,14,1006.75,1007.5,1006,1007.25,711
20180301|2018-02-13 21:00,14,1007.25,1008.25,1007.25,1007.75,210
20180301|2018-02-13 21:30,14,1007.75,1008.25,1007.5,1008.25,153
20180301|2018-02-13 22:00,14,1008,1008.25,1008,1008,78
20180301|2018-02-13 22:30,14,1008.25,1008.25,1008,1008.25,35
20180301|2018-02-13 23:00,14,1008.5,1008.75,1008,1008.5,126
20180301|2018-02-13 23:30,14,1008.5,1009.25,1008.25,1009,245
20180301|2018-02-14 00:00,14,1009,1009,1008,1008.25,281
20180301|2018-02-14 00:30,14,1008.25,1009.5,1008,1009.5,383
20180301|2018-02-14 01:00,14,1009.25,1009.25,1008,1008.25,314
20180301|2018-02-14 01:30,14,1008,1008.75,1008,1008.25,269
20180301|2018-02-14 02:00,14,1008.25,1009.5,1008,1009,576
20180301|2018-02-14 02:30,14,1009,1009.25,1008.25,1008.25,226
20180301|2018-02-14 03:00,14,1008.5,1008.75,1008,1008.5,422
20180301|2018-02-14 03:30,14,1008.75,1009,1008.25,1008.5,130
20180301|2018-02-14 04:00,14,1008.75,1008.75,1007.5,1008,571
20180301|2018-02-14 04:30,14,1008.25,1009,1008,1008.75,448
20180301|2018-02-14 05:00,14,1008.75,1009.25,1008.25,1009,403
20180301|2018-02-14 05:30,14,1009.25,1009.25,1008.5,1008.75,357
20180301|2018-02-14 06:00,14,1008.75,1009.75,1008.5,1009.75,438
20180301|2018-02-14 06:30,14,1009.5,1009.5,1008,1008.25,556
20180301|2018-02-14 07:00,14,1008.25,1010.5,1007.75,1010,1377
20180301|2018-02-14 07:30,14,1010.25,1010.5,1007.25,1007.25,1223
20180301|2018-02-14 08:30,14,1009,1015.75,1008,1012.75,21375
20180301|2018-02-14 09:00,14,1012.75,1015.75,1012.25,1012.5,7162
20180301|2018-02-14 09:30,14,1012.5,1014.25,1012,1014.25,5257
20180301|2018-02-14 10:00,14,1014.25,1015,1012.75,1014.5,4101
20180301|2018-02-14 10:30,14,1014.25,1016.5,1014.25,1015.5,4874
20180301|2018-02-14 11:00,14,1015.75,1016.25,1014.25,1014.5,4466
20180301|2018-02-14 11:30,14,1014.5,1017,1013.5,1016.25,5294
20180301|2018-02-14 12:00,14,1016.5,1018.75,1015.75,1017.25,8828
20180301|2018-02-14 12:30,14,1017.25,1018.75,1016.25,1018.5,4394
20180301|2018-02-14 13:00,14,1018.25,1019.5,1016.25,1017,8523
20180301|2018-02-14 19:00,15,1016.5,1017.5,1016,1017.25,2311
20180301|2018-02-14 19:30,15,1017.5,1017.75,1017,1017.75,362
20180301|2018-02-14 20:00,15,1017.75,1019.75,1017.75,1019.5,1491
20180301|2018-02-14 20:30,15,1019.5,1020.5,1019.5,1020.25,1462
20180301|2018-02-14 21:00,15,1020,1020.25,1019.5,1019.75,198
20180301|2018-02-14 21:30,15,1020,1020.25,1019.5,1019.5,351
20180301|2018-02-14 22:00,15,1019.5,1020,1019.5,1019.5,108
20180301|2018-02-14 22:30,15,1019.75,1019.75,1019.5,1019.5,90
20180301|2018-02-14 23:00,15,1019.75,1019.75,1019.5,1019.5,119
20180301|2018-02-14 23:30,15,1019.5,1020,1019.5,1020,56
20180301|2018-02-15 00:00,15,1020,1020.25,1020,1020,60
20180301|2018-02-15 00:30,15,1020,1020.5,1019.75,1020,141
20180301|2018-02-15 01:00,15,1020,1020,1019.25,1019.75,194
20180301|2018-02-15 01:30,15,1019.5,1020,1019.5,1019.5,100
20180301|2018-02-15 02:00,15,1019.5,1019.75,1019.25,1019.5,398
20180301|2018-02-15 02:30,15,1019.5,1019.75,1018.5,1019.25,603
20180301|2018-02-15 03:00,15,1019.25,1019.5,1018.75,1019.25,216
20180301|2018-02-15 03:30,15,1019.25,1020,1019.25,1019.5,135
20180301|2018-02-15 04:00,15,1019.5,1020,1018.5,1018.5,232
20180301|2018-02-15 04:30,15,1018.75,1019.25,1018.75,1019,204
20180301|2018-02-15 05:00,15,1018.75,1019,1018.5,1018.5,179
20180301|2018-02-15 05:30,15,1018.5,1019,1018.5,1018.75,322
20180301|2018-02-15 06:00,15,1018.75,1019,1018.5,1018.75,287
20180301|2018-02-15 06:30,15,1018.75,1019.25,1018.25,1018.75,872
20180301|2018-02-15 07:00,15,1018.75,1019,1017.5,1018,1369
20180301|2018-02-15 07:30,15,1018,1018.75,1017,1018.25,954
20180301|2018-02-15 08:30,15,1017.75,1020.75,1017,1019.5,12696
20180301|2018-02-15 09:00,15,1019.5,1022.75,1019.25,1021.5,7133
20180301|2018-02-15 09:30,15,1021.5,1021.75,1018.25,1018.75,8961
20180301|2018-02-15 10:00,15,1018.75,1021.5,1015.5,1021.25,9885
20180301|2018-02-15 10:30,15,1021.25,1024,1021,1022.5,6965
20180301|2018-02-15 11:00,15,1022.75,1024.5,1021.25,1023,5825
20180301|2018-02-15 11:30,15,1023,1023,1022.25,1022.75,2812
20180301|2018-02-15 12:00,15,1022.75,1024.25,1022,1023.25,4159
20180301|2018-02-15 12:30,15,1023.25,1024.75,1022.5,1024.25,4718
20180301|2018-02-15 13:00,15,1024.25,1024.75,1023.25,1024,6861
20180301|2018-02-15 19:00,16,1023.5,1024,1022.75,1024,1296
20180301|2018-02-15 19:30,16,1024,1024,1023.5,1024,861
20180301|2018-02-15 20:00,16,1024,1024.25,1024,1024.25,164
20180301|2018-02-15 20:30,16,1024.25,1024.75,1024.25,1024.5,150
20180301|2018-02-15 21:00,16,1024.5,1024.75,1024.5,1024.5,94
20180301|2018-02-15 21:30,16,1024.5,1024.75,1024.5,1024.5,15
20180301|2018-02-15 22:00,16,1024.5,1024.75,1024.5,1024.75,8
20180301|2018-02-15 22:30,16,1024.75,1025,1024.75,1024.75,96
20180301|2018-02-15 23:00,16,1024.5,1025,1024.5,1025,51
20180301|2018-02-15 23:30,16,1024.75,1024.75,1024.5,1024.75,57
20180301|2018-02-16 00:00,16,1024.75,1024.75,1024.5,1024.5,12
20180301|2018-02-16 00:30,16,1024.5,1024.75,1024.5,1024.5,35
20180301|2018-02-16 01:00,16,1024.5,1024.75,1024.25,1024.5,70
20180301|2018-02-16 01:30,16,1024.75,1024.75,1024.5,1024.75,83
20180301|2018-02-16 02:00,16,1024.75,1024.75,1024.25,1024.5,235
20180301|2018-02-16 02:30,16,1024.75,1024.75,1024.5,1024.5,145
20180301|2018-02-16 03:00,16,1024.5,1025,1024.5,1024.5,346
20180301|2018-02-16 03:30,16,1024.5,1024.75,1024.5,1024.5,27
20180301|2018-02-16 04:00,16,1024.75,1024.75,1024.5,1024.5,276
20180301|2018-02-16 04:30,16,1024.5,1024.75,1024.25,1024.5,123
20180301|2018-02-16 05:00,16,1024.25,1024.5,1023.5,1023.5,401
20180301|2018-02-16 05:30,16,1023.5,1024.75,1023.5,1024.25,727
20180301|2018-02-16 06:00,16,1024,1024.5,1023.5,1023.75,441
20180301|2018-02-16 06:30,16,1023.75,1024.25,1023.25,1024,1028
20180301|2018-02-16 07:00,16,1024,1025,1023.75,1024.5,781
20180301|2018-02-16 07:30,16,1024.75,1026,1024.5,1025.5,1532
20180301|2018-02-16 08:30,16,1024.25,1028.25,1024.25,1026.25,9777
20180301|2018-02-16 09:00,16,1026.25,1026.5,1019.25,1020.25,13498
20180301|2018-02-16 09:30,16,1020.25,1021.5,1012,1017.5,16283
20180301|2018-02-16 10:00,16,1017.25,1024.5,1017.25,1022.5,8308
20180301|2018-02-16 10:30,16,1022.5,1024.25,1021.25,1023.75,4337
20180301|2018-02-16 11:00,16,1023.75,1025.25,1023.5,1024,2924
20180301|2018-02-16 11:30,16,1024.25,1026.5,1024,1024.25,3298
20180301|2018-02-16 12:00,16,1024.25,1024.5,1022,1023.75,3702
20180301|2018-02-16 12:30,16,1023.5,1025,1022.5,1022.75,2635
20180301|2018-02-16 13:00,16,1022.75,1023,1019.75,1021.25,6601
20180301|2018-02-19 19:00,20,1031.5,1033.5,1029.25,1030,11642
20180301|2018-02-19 19:30,20,1030,1031.25,1029,1030.75,768
20180301|2018-02-19 20:00,20,1030.75,1032.75,1030.5,1031.5,810
20180301|2018-02-19 20:30,20,1031.25,1033.5,1031.25,1033.25,834
20180301|2018-02-19 21:00,20,1033.5,1033.75,1032.5,1033.25,550
20180301|2018-02-19 21:30,20,1033.25,1033.5,1033,1033,334
20180301|2018-02-19 22:00,20,1033,1033.25,1032.5,1032.5,328
20180301|2018-02-19 22:30,20,1032.5,1032.75,1032,1032.5,139
20180301|2018-02-19 23:00,20,1032.75,1033,1032.25,1033,32
20180301|2018-02-19 23:30,20,1032.75,1032.75,1032.75,1032.75,67
20180301|2018-02-20 00:00,20,1032.75,1032.75,1032.5,1032.75,38
20180301|2018-02-20 00:30,20,1032.5,1033.25,1032.5,1033.25,55
20180301|2018-02-20 01:00,20,1033,1033.25,1032.5,1032.5,67
20180301|2018-02-20 01:30,20,1032.25,1032.5,1032.25,1032.25,243
20180301|2018-02-20 02:00,20,1032.25,1032.75,1032.25,1032.75,304
20180301|2018-02-20 02:30,20,1032.75,1034.25,1032.5,1033.75,486
20180301|2018-02-20 03:00,20,1034,1035,1033.25,1034.5,904
20180301|2018-02-20 03:30,20,1034.75,1036,1034.5,1035.75,1120
20180301|2018-02-20 04:00,20,1035.75,1036,1034.75,1035.25,330
20180301|2018-02-20 04:30,20,1035.25,1036.75,1035.25,1036.75,877
20180301|2018-02-20 05:00,20,1036.5,1037,1036.25,1036.5,406
20180301|2018-02-20 05:30,20,1036.5,1036.5,1036,1036.25,545
20180301|2018-02-20 06:00,20,1036.25,1037,1035.5,1036.75,1341
20180301|2018-02-20 06:30,20,1036.75,1039,1036.5,1038,2613
20180301|2018-02-20 07:00,20,1038.25,1038.25,1034.25,1034.25,1578
20180301|2018-02-20 07:30,20,1034.25,1035.5,1033.5,1034.25,1226
20180301|2018-02-20 08:30,20,1034,1037.25,1033.75,1035.5,13168
20180301|2018-02-20 09:00,20,1035.75,1037.25,1034.5,1035.25,4485
20180301|2018-02-20 09:30,20,1035.25,1036.75,1034,1035.5,5159
20180301|2018-02-20 10:00,20,1035.75,1036,1030.5,1033,7029
20180301|2018-02-20 10:30,20,1033,1034.5,1030.75,1030.75,4153
20180301|2018-02-20 11:00,20,1030.75,1033,1029.25,1030.75,4807
20180301|2018-02-20 11:30,20,1031,1032.5,1030,1030.75,2599
20180301|2018-02-20 12:00,20,1030.75,1032,1027.5,1028.25,5352
20180301|2018-02-20 12:30,20,1028.25,1029,1024.5,1028.75,8666
20180301|2018-02-20 13:00,20,1028.75,1030,1025.5,1025.75,7125
20180301|2018-02-20 19:00,21,1027.75,1028,1024,1024.75,1441
20180301|2018-02-20 19:30,21,1024.75,1025,1022.5,1022.5,536
20180301|2018-02-20 20:00,21,1022.25,1023.5,1021.75,1023,296
20180301|2018-02-20 20:30,21,1023.25,1023.25,1020.75,1021,672
20180301|2018-02-20 21:00,21,1020.75,1021.25,1019.25,1020.25,570
20180301|2018-02-20 21:30,21,1020.5,1021.75,1019.5,1020.5,344
20180301|2018-02-20 22:00,21,1020.75,1021,1019.75,1020.25,127
20180301|2018-02-20 22:30,21,1020.25,1020.75,1019.75,1020,83
20180301|2018-02-20 23:00,21,1020,1020.5,1020,1020.25,90
20180301|2018-02-20 23:30,21,1020.25,1021.5,1020.25,1021.25,139
20180301|2018-02-21 00:00,21,1021.25,1021.5,1021,1021.25,93
20180301|2018-02-21 00:30,21,1021,1021.25,1021,1021.25,113
20180301|2018-02-21 01:00,21,1021.25,1023.5,1021.25,1023.25,200
20180301|2018-02-21 01:30,21,1023.25,1023.75,1023,1023,108
20180301|2018-02-21 02:00,21,1023.25,1023.5,1022.75,1023.25,212
20180301|2018-02-21 02:30,21,1023.25,1025,1023.25,1024.5,257
20180301|2018-02-21 03:00,21,1024.5,1025.25,1023.5,1025.25,467
20180301|2018-02-21 03:30,21,1025.25,1026.75,1025,1026.5,508
20180301|2018-02-21 04:00,21,1026.5,1026.75,1024.25,1026.5,684
20180301|2018-02-21 04:30,21,1026.25,1026.25,1023.75,1025,354
20180301|2018-02-21 05:00,21,1025.25,1026,1024.75,1025.25,293
20180301|2018-02-21 05:30,21,1025.5,1026,1025.5,1026,174
20180301|2018-02-21 06:00,21,1026,1026.75,1026,1026,313
20180301|2018-02-21 06:30,21,1025.75,1028,1025.25,1028,601
20180301|2018-02-21 07:00,21,1028,1028.5,1027.25,1027.75,615
20180301|2018-02-21 07:30,21,1027.5,1028,1026.5,1027,445
20180301|2018-02-21 08:30,21,1026.25,1037.25,1026.25,1034.75,15720
20180301|2018-02-21 09:00,21,1034.75,1036,1032.75,1033.25,4876
20180301|2018-02-21 09:30,21,1033,1035.5,1032.25,1035.25,4535
20180301|2018-02-21 10:00,21,1035.25,1038.25,1035.25,1036.75,5593
20180301|2018-02-21 10:30,21,1037,1037.75,1031,1033,7709
20180301|2018-02-21 11:00,21,1033,1035.25,1032.5,1034.5,3391
20180301|2018-02-21 11:30,21,1034.5,1035.5,1033.5,1035.5,1599
20180301|2018-02-21 12:00,21,1035.5,1036.5,1035.25,1036,2441
20180301|2018-02-21 12:30,21,1036,1036.75,1034.25,1034.25,2572
20180301|2018-02-21 13:00,21,1034.5,1035,1032.75,1034,5869
20180301|2018-02-21 19:00,22,1034,1034,1027.25,1031.75,4678
20180301|2018-02-21 19:30,22,1032,1032,1030,1030,1239
20180301|2018-02-21 20:00,22,1030,1031,1030,1030.75,644
20180301|2018-02-21 20:30,22,1030.75,1031.5,1030.5,1031.25,1075
20180301|2018-02-21 21:00,22,1031,1032.25,1030.5,1032.25,521
20180301|2018-02-21 21:30,22,1032.5,1033.5,1032.5,1032.75,264
20180301|2018-02-21 22:00,22,1032.75,1032.75,1032,1032.25,22
20180301|2018-02-21 22:30,22,1032,1032.75,1031.75,1032.75,27
20180301|2018-02-21 23:00,22,1033.25,1033.25,1032.5,1033,37
20180301|2018-02-21 23:30,22,1033,1033.75,1032.5,1033.5,689
20180301|2018-02-22 00:00,22,1033.5,1033.5,1031.75,1031.75,338
20180301|2018-02-22 00:30,22,1031.75,1032,1031,1032,183
20180301|2018-02-22 01:00,22,1031.75,1031.75,1031.5,1031.5,28
20180301|2018-02-22 01:30,22,1031.5,1032.25,1031.5,1031.75,35
20180301|2018-02-22 02:00,22,1032,1032,1030.5,1030.5,239
20180301|2018-02-22 02:30,22,1030.5,1031,1030,1030.25,292
20180301|2018-02-22 03:00,22,1030.25,1031,1029.75,1031,147
20180301|2018-02-22 03:30,22,1031,1032,1031,1031.5,146
20180301|2018-02-22 04:00,22,1031.75,1032,1030.75,1031,75
20180301|2018-02-22 04:30,22,1031.25,1031.75,1030,1030.25,244
20180301|2018-02-22 05:00,22,1030.25,1032.25,1030.25,1032,536
20180301|2018-02-22 05:30,22,1031.75,1033.5,1031.75,1032.5,519
20180301|2018-02-22 06:00,22,1032.5,1033.25,1031.25,1031.75,256
20180301|2018-02-22 06:30,22,1031.5,1031.75,1029.25,1030,409
20180301|2018-02-22 07:00,22,1030.25,1032,1030.25,1031,1209
20180301|2018-02-22 07:30,22,1030.5,1031.75,1030.25,1031.75,139
20180301|2018-02-22 08:30,22,1032.75,1034,1029.5,1032.75,3342
20180301|2018-02-22 09:00,22,1033,1035.5,1032.75,1035,1897
20180301|2018-02-22 09:30,22,1035,1036,1034,1035,1842
20180301|2018-02-22 10:00,22,1035,1036.75,1035,1036.75,1969
20180301|2018-02-22 10:30,22,1036.75,1037,1034.5,1035.5,1859
20180301|2018-02-22 11:00,22,1035.75,1037,1034.5,1034.5,1712
20180301|2018-02-22 11:30,22,1034.75,1035,1032.75,1033.75,1813
20180301|2018-02-22 12:00,22,1033.75,1035.25,1033.25,1034,1251
20180301|2018-02-22 12:30,22,1034,1034.75,1033.75,1034,1075
20180301|2018-02-22 13:00,22,1034,1034,1031.5,1031.5,2861
20180301|2018-02-22 19:00,23,1031,1033.75,1031,1033.5,993
20180301|2018-02-22 19:30,23,1033.5,1033.75,1033,1033.75,82
20180301|2018-02-22 20:00,23,1033.5,1034,1033.5,1034,134
20180301|2018-02-22 20:30,23,1034,1034.25,1033.75,1034.25,199
20180301|2018-02-22 21:00,23,1034.5,1034.5,1034.25,1034.5,72
20180301|2018-02-22 21:30,23,1034.5,1034.75,1034,1034.5,80
20180301|2018-02-22 22:00,23,1034.5,1034.5,1034.25,1034.25,26
20180301|2018-02-22 22:30,23,1034,1034.25,1034,1034,13
20180301|2018-02-22 23:00,23,1033.75,1034,1033.5,1034,32
20180301|2018-02-22 23:30,23,1034.25,1034.75,1034,1034,60
20180301|2018-02-23 00:00,23,1034.25,1034.25,1034,1034.25,28
20180301|2018-02-23 00:30,23,1034.25,1035.25,1034,1035.25,88
20180301|2018-02-23 01:00,23,1035,1035.5,1034.75,1034.75,104
20180301|2018-02-23 01:30,23,1034.75,1035,1033.25,1033.25,277
20180301|2018-02-23 02:00,23,1033.5,1033.75,1032.75,1033,148
20180301|2018-02-23 02:30,23,1033.25,1034.5,1033.25,1034.25,26
20180301|2018-02-23 03:00,23,1034.25,1034.25,1032.75,1033.25,62
20180301|2018-02-23 03:30,23,1033.25,1034.25,1032.75,1033.75,105
20180301|2018-02-23 04:00,23,1033.5,1033.5,1033,1033,27
20180301|2018-02-23 04:30,23,1033,1034.5,1033,1034.5,167
20180301|2018-02-23 05:00,23,1034.5,1036.5,1034.25,1036.25,296
20180301|2018-02-23 05:30,23,1036.25,1036.5,1036.25,1036.25,33
20180301|2018-02-23 06:00,23,1036.25,1036.75,1035.5,1035.75,150
20180301|2018-02-23 06:30,23,1035.5,1036.25,1035.25,1035.75,178
20180301|2018-02-23 07:00,23,1036,1038.75,1036,1038.25,1082
20180301|2018-02-23 07:30,23,1038.25,1038.25,1035.5,1035.5,1181
20180301|2018-02-23 08:30,23,1035.25,1035.5,1028,1030.25,8411
20180301|2018-02-23 09:00,23,1030.5,1033,1030.25,1031.25,2699
20180301|2018-02-23 09:30,23,1031.5,1032,1029.5,1031.75,1566
20180301|2018-02-23 10:00,23,1032,1033.5,1031.25,1033.25,1477
20180301|2018-02-23 10:30,23,1033.5,1038,1033.25,1037.5,3934
20180301|2018-02-23 11:00,23,1037.75,1039.5,1037.25,1038,3655
20180301|2018-02-23 11:30,23,1038.25,1038.75,1036.5,1036.75,1160
20180301|2018-02-23 12:00,23,1036.75,1038.5,1036.75,1037.75,1308
20180301|2018-02-23 12:30,23,1038,1038,1036.75,1037,1027
20180301|2018-02-23 13:00,23,1037.25,1037.5,1036,1037,3728
20180301|2018-02-25 19:00,26,1039.5,1043.75,1039.25,1041.25,4415
20180301|2018-02-25 19:30,26,1041.25,1042.5,1040.5,1041,401
20180301|2018-02-25 20:00,26,1041.25,1042.75,1041.25,1042.75,81
20180301|2018-02-25 20:30,26,1042.5,1043,1042,1043,309
20180301|2018-02-25 21:00,26,1043.25,1043.5,1042.75,1043,27
20180301|2018-02-25 21:30,26,1043,1043.25,1042.25,1042.25,38
20180301|2018-02-25 22:00,26,1042.5,1042.5,1042,1042,7
20180301|2018-02-25 22:30,26,1042,1042.25,1042,1042.25,11
20180301|2018-02-25 23:00,26,1042.5,1042.75,1042.5,1042.75,10
20180301|2018-02-25 23:30,26,1042.5,1043,1042.25,1042.5,19
20180301|2018-02-26 00:00,26,1043,1043,1042,1042.25,95
20180301|2018-02-26 00:30,26,1042.25,1042.25,1042,1042.25,85
20180301|2018-02-26 01:00,26,1042,1043,1042,1042.75,38
20180301|2018-02-26 01:30,26,1042.75,1043.25,1041.75,1042,127
20180301|2018-02-26 02:00,26,1042.25,1043,1042.25,1043,47
20180301|2018-02-26 02:30,26,1043,1043,1042.25,1042.25,74
20180301|2018-02-26 03:00,26,1042.25,1042.5,1041.75,1042.5,80
20180301|2018-02-26 03:30,26,1042.5,1043,1042.5,1043,80
20180301|2018-02-26 04:00,26,1043,1043.25,1042.75,1043,26
20180301|2018-02-26 04:30,26,1043.25,1043.25,1042.75,1043,108
20180301|2018-02-26 05:00,26,1043.25,1044,1042.75,1043.75,142
20180301|2018-02-26 05:30,26,1043.75,1044,1042.75,1042.75,175
20180301|2018-02-26 06:00,26,1043,1044.25,1042.5,1043.25,308
20180301|2018-02-26 06:30,26,1043.5,1043.5,1042.5,1043,207
20180301|2018-02-26 07:00,26,1043,1043.5,1042.25,1043.5,592
20180301|2018-02-26 07:30,26,1043.25,1043.5,1042.75,1043.5,262
20180301|2018-02-26 08:30,26,1042.5,1047.75,1042,1046.5,3124
20180301|2018-02-26 09:00,26,1046.5,1046.75,1043.75,1045.75,1109
20180301|2018-02-26 09:30,26,1046,1046.5,1043,1043,824
20180301|2018-02-26 10:00,26,1043.25,1045,1043,1044.25,650
20180301|2018-02-26 10:30,26,1044.25,1045,1043.5,1043.75,1024
20180301|2018-02-26 11:00,26,1043.75,1044,1039.25,1040.5,2329
20180301|2018-02-26 11:30,26,1040.5,1040.75,1038.25,1040.5,492
20180301|2018-02-26 12:00,26,1040.5,1040.75,1037,1037.5,1055
20180301|2018-02-26 12:30,26,1037.5,1038.25,1035.25,1036.75,1208
20180301|2018-02-26 13:00,26,1036.75,1037.25,1034,1034.25,2089
20180301|2018-02-26 19:00,27,1034,1036.5,1031.75,1032,366
20180301|2018-02-26 19:30,27,1032,1033.5,1032,1032.5,147
20180301|2018-02-26 20:00,27,1032.25,1033.25,1032.25,1033.25,77
20180301|2018-02-26 20:30,27,1033.5,1034.25,1033.5,1033.75,114
20180301|2018-02-26 21:00,27,1034,1034.25,1033.75,1034.25,30
20180301|2018-02-26 21:30,27,1034.5,1034.5,1034.25,1034.25,12
20180301|2018-02-26 22:30,27,1034,1034.5,1034,1034.25,3
20180301|2018-02-26 23:00,27,1034.75,1034.75,1034.75,1034.75,1
20180301|2018-02-26 23:30,27,1034.5,1035.75,1034.5,1035.5,88
20180301|2018-02-27 00:00,27,1035.75,1036,1035.75,1036,16
20180301|2018-02-27 00:30,27,1036,1036,1035.75,1036,48
20180301|2018-02-27 01:00,27,1036.25,1036.75,1036,1036,52
20180301|2018-02-27 01:30,27,1036.5,1036.5,1035.5,1035.5,11
20180301|2018-02-27 02:00,27,1035.5,1037,1035.25,1036.25,151
20180301|2018-02-27 02:30,27,1036,1036,1034.25,1035,95
20180301|2018-02-27 03:00,27,1034.5,1035,1033.5,1033.5,159
20180301|2018-02-27 03:30,27,1033.5,1033.75,1033.5,1033.75,127
20180301|2018-02-27 04:00,27,1033.75,1034.25,1033.75,1033.75,34
20180301|2018-02-27 04:30,27,1034.25,1035.75,1034.25,1035.75,101
20180301|2018-02-27 05:00,27,1036.5,1037.25,1036.25,1036.75,23
20180301|2018-02-27 05:30,27,1036.75,1037.25,1036.5,1036.5,14
20180301|2018-02-27 06:00,27,1037.25,1039.75,1037.25,1037.25,155
20180301|2018-02-27 06:30,27,1037.25,1038.25,1037,1037,203
20180301|2018-02-27 07:00,27,1036.75,1037,1033,1033.5,106
20180301|2018-02-27 07:30,27,1033.25,1034.75,1032.5,1032.75,94
20180301|2018-02-27 08:30,27,1033.75,1038,1033.25,1036,757
20180301|2018-02-27 09:00,27,1036.5,1041.5,1036.5,1039,630
20180301|2018-02-27 09:30,27,1039.25,1041.75,1038,1039,667
20180301|2018-02-27 10:00,27,1039,1042.5,1038.25,1042,503
20180301|2018-02-27 10:30,27,1042,1044.25,1037.5,1039,677
20180301|2018-02-27 11:00,27,1039,1041.5,1039,1041.25,435
20180301|2018-02-27 11:30,27,1041.5,1042.5,1040.5,1041.75,823
20180301|2018-02-27 12:00,27,1041.75,1042.25,1040.75,1041.5,313
20180301|2018-02-27 12:30,27,1041.5,1042.25,1039.25,1039.5,427
20180301|2018-02-27 13:00,27,1039.5,1040.25,1036.75,1037.5,612
20180301|2018-02-27 19:00,28,1037.75,1041,1035,1041,106
20180301|2018-02-27 19:30,28,1042,1042,1042,1042,2
20180301|2018-02-27 20:00,28,1043,1043,1043,1043,2
20180301|2018-02-27 20:30,28,1042.75,1042.75,1042.75,1042.75,8
20180301|2018-02-27 21:30,28,1042.75,1042.75,1042.75,1042.75,2
20180301|2018-02-27 22:00,28,1044,1044,1044,1044,3
20180301|2018-02-27 23:00,28,1044,1044,1044,1044,3
20180301|2018-02-28 00:00,28,1044.75,1045.25,1044.75,1045.25,32
20180301|2018-02-28 00:30,28,1044,1046,1044,1046,23
20180301|2018-02-28 01:00,28,1046.75,1046.75,1046.75,1046.75,2
20180301|2018-02-28 03:00,28,1047,1047,1047,1047,9
20180301|2018-02-28 03:30,28,1048,1048,1048,1048,5
20180301|2018-02-28 04:00,28,1047.75,1047.75,1047.75,1047.75,2
20180301|2018-02-28 04:30,28,1046.75,1046.75,1046.75,1046.75,1
20180301|2018-02-28 06:00,28,1047.25,1047.5,1046,1046,72
20180301|2018-02-28 07:00,28,1046.5,1046.5,1044.5,1044.5,21
20180301|2018-02-28 07:30,28,1045.25,1046,1045.25,1045.25,17
20180301|2018-02-28 08:30,28,1045.25,1048,1043,1044.5,193
20180301|2018-02-28 09:00,28,1046,1046.75,1043.75,1046.5,133
20180301|2018-02-28 09:30,28,1047.5,1047.5,1043.75,1044,105
20180301|2018-02-28 10:00,28,1044,1045,1042,1043.25,90
20180301|2018-02-28 10:30,28,1043.75,1045.25,1042.75,1045.25,92
20180301|2018-02-28 11:00,28,1045.5,1047,1045.5,1045.5,79
20180301|2018-02-28 11:30,28,1045.75,1046.75,1044.25,1044.75,52
20180301|2018-02-28 12:00,28,1044.75,1045.25,1044.25,1044.75,93
20180301|2018-02-28 12:30,28,1044.75,1046.25,1044.25,1045.5,94
20180301|2018-02-28 13:00,28,1045.75,1045.75,1043.5,1045.25,259
20180301|2018-02-28 19:00,1,1043.75,1043.75,1041,1041.75,20
20180301|2018-02-28 19:30,1,1044,1044,1044,1044,1
20180301|2018-02-28 20:30,1,1045,1045,1045,1045,7
20180301|2018-03-01 00:00,1,1049,1050.25,1049,1050.25,21
20180301|2018-03-01 00:30,1,1050.75,1052,1050.75,1052,12
20180301|2018-03-01 01:00,1,1051.75,1051.75,1051.75,1051.75,1
20180301|2018-03-01 05:30,1,1049.75,1049.75,1049.75,1049.75,5
20180301|2018-03-01 06:00,1,1049,1049,1043,1043,16
20180301|2018-03-01 06:30,1,1043,1044,1042.5,1044,3
20180301|2018-03-01 07:00,1,1046,1046,1044.5,1045.75,37
20180301|2018-03-01 07:30,1,1046,1049,1046,1049,22
20180301|2018-03-01 08:30,1,1048.75,1049.5,1043,1043,52
20180301|2018-03-01 09:00,1,1042,1047,1042,1047,24
20180301|2018-03-01 09:30,1,1047.75,1048.5,1047.25,1048.25,48
20180301|2018-03-01 10:00,1,1049.75,1053,1049,1051,27
20180301|2018-03-01 10:30,1,1051.75,1055.5,1050,1053.75,61
20180301|2018-03-01 11:00,1,1055,1055.25,1053,1053.75,35
20180301|2018-03-01 11:30,1,1053,1053,1050,1052,25
20180301|2018-03-01 12:00,1,1052.25,1053.25,1051.75,1052,14
20180301|2018-03-01 12:30,1,1054,1054.75,1052.75,1052.75,8
20180301|2018-03-01 13:00,1,1053.25,1057.5,1052.75,1056.5,52
20180301|2018-03-01 19:00,2,1057,1065,1057,1065,26
20180301|2018-03-01 19:30,2,1067.75,1068.5,1067.75,1068.5,41
20180301|2018-03-01 20:00,2,1066,1066,1066,1066,2
20180301|2018-03-01 21:00,2,1066,1066,1066,1066,4
20180301|2018-03-02 00:00,2,1070,1071,1070,1071,3
20180301|2018-03-02 03:00,2,1066.25,1066.25,1066.25,1066.25,1
20180301|2018-03-02 04:00,2,1066.5,1066.5,1066.5,1066.5,3
20180301|2018-03-02 05:00,2,1065.25,1065.25,1065.25,1065.25,1
20180301|2018-03-02 05:30,2,1065,1065.25,1065,1065.25,2
20180301|2018-03-02 06:00,2,1065.25,1065.25,1065.25,1065.25,1
20180301|2018-03-02 06:30,2,1066.5,1067.25,1066.5,1067.25,2
20180301|2018-03-02 07:00,2,1067.25,1068.25,1065.75,1066,47
20180301|2018-03-02 07:30,2,1066.25,1066.5,1066.25,1066.5,29
20180301|2018-03-02 08:30,2,1064.5,1065.25,1057.25,1057.25,96
20180301|2018-03-02 09:00,2,1057.5,1057.5,1053.5,1055.25,17
20180301|2018-03-02 09:30,2,1057,1057.5,1055.75,1057.5,14
20180301|2018-03-02 10:00,2,1057.5,1058.5,1057.5,1058.5,5
20180301|2018-03-02 10:30,2,1057.5,1057.5,1055.75,1055.75,4
20180301|2018-03-02 11:00,2,1055,1055,1054,1054,20
20180301|2018-03-02 11:30,2,1055,1057,1055,1057,3
20180301|2018-03-02 12:30,2,1059.75,1060,1059.25,1060,14
20180301|2018-03-02 13:00,2,1062,1062.25,1062,1062.25,25
20180301|2018-03-04 19:00,5,1063.5,1067.5,1062.25,1067,18
20180301|2018-03-04 19:30,5,1061.5,1061.5,1061.5,1061.5,5
20180301|2018-03-05 04:30,5,1057.75,1057.75,1057.75,1057.75,5
20180301|2018-03-05 05:00,5,1057.75,1057.75,1057.75,1057.75,1
20180301|2018-03-05 06:30,5,1061.5,1064,1061.5,1063.75,6
20180301|2018-03-05 07:00,5,1062,1062,1062,1062,4
20180301|2018-03-05 08:30,5,1061.5,1061.5,1056.75,1056.75,164
20180301|2018-03-05 09:00,5,1058.5,1064,1058.5,1064,13
20180301|2018-03-05 09:30,5,1063.5,1065,1063,1065,9
20180301|2018-03-05 10:00,5,1064.5,1064.5,1064.5,1064.5,1
20180301|2018-03-05 10:30,5,1065.5,1067,1065.5,1067,7
20180301|2018-03-05 11:00,5,1067.25,1068,1067,1067,6
20180301|2018-03-05 11:30,5,1066.5,1066.75,1064.75,1066.75,13
20180301|2018-03-05 12:00,5,1067,1067,1067,1067,1
20180301|2018-03-05 12:30,5,1066.5,1066.5,1065.25,1065.25,5
20180301|2018-03-05 13:00,5,1066,1067,1066,1067,3
20180301|2018-03-05 19:00,6,1066,1066,1066,1066,2
20180301|2018-03-05 19:30,6,1064.5,1064.5,1064.25,1064.25,4
20180301|2018-03-06 01:30,6,1063.5,1063.5,1063.5,1063.5,3
20180301|2018-03-06 06:00,6,1067,1067,1066.75,1066.75,3
20180301|2018-03-06 06:30,6,1066.75,1066.75,1065,1065,2
20180301|2018-03-06 07:30,6,1065,1065,1065,1065,5
20180301|2018-03-06 08:30,6,1064.5,1064.5,1060.75,1061.5,4
20180301|2018-03-06 09:00,6,1064,1065.25,1064,1065.25,6
20180301|2018-03-06 09:30,6,1066.75,1066.75,1064.75,1065.5,29
20180301|2018-03-06 10:00,6,1067,1067,1067,1067,2
20180301|2018-03-06 10:30,6,1066.75,1066.75,1066.5,1066.5,6
20180301|2018-03-06 11:00,6,1065.75,1065.75,1065.75,1065.75,6
20180301|2018-03-06 11:30,6,1065.5,1065.75,1065.5,1065.75,11
20180301|2018-03-06 12:00,6,1067,1067,1067,1067,36
20180301|2018-03-06 12:30,6,1066.75,1067,1066.75,1067,6
20180301|2018-03-06 13:00,6,1065,1065,1065,1065,1
20180301|2018-03-06 19:00,7,1058,1058,1058,1058,20
20180301|2018-03-06 20:30,7,1060.25,1060.25,1060.25,1060.25,1
20180301|2018-03-07 04:30,7,1061.75,1061.75,1061.25,1061.25,2
20180301|2018-03-07 05:30,7,1059,1059,1058.75,1058.75,3
20180301|2018-03-07 06:30,7,1058.75,1058.75,1058.75,1058.75,1
20180301|2018-03-07 07:00,7,1061.75,1061.75,1061.75,1061.75,1
20180301|2018-03-07 08:30,7,1061.25,1061.25,1060.5,1061,19
20180301|2018-03-07 09:00,7,1062.75,1063,1060,1060,36
20180301|2018-03-07 09:30,7,1060,1060,1057.75,1059.5,37
20180301|2018-03-07 10:00,7,1058.25,1059,1058.25,1058.25,20
20180301|2018-03-07 10:30,7,1057.75,1057.75,1056,1056.75,22
20180301|2018-03-07 11:00,7,1058.5,1058.5,1056.75,1056.75,10
20180301|2018-03-07 11:30,7,1059,1059,1058.25,1058.25,11
20180301|2018-03-07 12:00,7,1059,1059,1057,1057,32
20180301|2018-03-07 12:30,7,1056.75,1056.75,1055.75,1055.75,3
20180301|2018-03-07 13:00,7,1056,1056.25,1054.5,1054.5,129
20180301|2018-03-07 19:00,8,1052.5,1052.5,1052.5,1052.5,1
20180301|2018-03-07 19:30,8,1052.5,1052.5,1052.5,1052.5,2
20180301|2018-03-07 20:00,8,1053,1053,1053,1053,5
20180301|2018-03-08 02:30,8,1051.5,1051.5,1051,1051,2
20180301|2018-03-08 06:00,8,1047,1047,1047,1047,1
20180301|2018-03-08 06:30,8,1047,1047,1047,1047,1
20180301|2018-03-08 07:30,8,1051.5,1051.5,1051.5,1051.5,3
20180301|2018-03-08 08:30,8,1055,1055,1054.5,1054.75,18
20180301|2018-03-08 09:00,8,1054,1055.75,1054,1055.75,5
20180301|2018-03-08 09:30,8,1056.75,1057.25,1056.75,1057.25,4
20180301|2018-03-08 10:00,8,1057.25,1057.25,1057.25,1057.25,2
20180301|2018-03-08 10:30,8,1053.5,1053.5,1053.5,1053.5,1
20180301|2018-03-08 11:00,8,1053.5,1055,1047,1055,100
20180301|2018-03-08 11:30,8,1048,1048,1048,1048,2
20180301|2018-03-08 12:30,8,1052.25,1053.75,1052.25,1053.75,4
20180301|2018-03-08 20:30,9,1049.75,1049.75,1049.75,1049.75,1
20180301|2018-03-09 07:00,9,1040.25,1040.25,1040.25,1040.25,11
20180301|2018-03-09 08:30,9,1040,1040,1036.25,1036.25,60
20180301|2018-03-09 09:00,9,1040.75,1040.75,1038.25,1038.25,22
20180301|2018-03-09 09:30,9,1037.5,1038.25,1037.5,1038.25,4
20180301|2018-03-09 10:00,9,1038.75,1038.75,1037.25,1037.25,26
20180301|2018-03-09 10:30,9,1035,1035,1035,1035,2
20180301|2018-03-09 11:00,9,1035,1035,1035,1035,10
20180301|2018-03-09 11:30,9,1034.25,1034.25,1034.25,1034.25,2
20180301|2018-03-09 12:00,9,1033,1033,1031.75,1032.5,7
20180301|2018-03-09 12:30,9,1033,1033,1033,1033,4
20180301|2018-03-09 13:00,9,1030.5,1030.5,1030,1030,42
20180301|2018-03-11 19:00,12,1023,1025.25,1023,1025.25,6
20180301|2018-03-12 05:30,12,1028,1028,1028,1028,4
20180301|2018-03-12 08:30,12,1029,1032.5,1028.75,1032.5,24
20180301|2018-03-12 09:00,12,1031.25,1031.75,1031.25,1031.75,3
20180301|2018-03-12 09:30,12,1033,1033,1031,1031,8
20180301|2018-03-12 10:00,12,1030,1031.5,1030,1031.5,12
20180301|2018-03-12 10:30,12,1031.75,1032,1031.75,1032,8
20180301|2018-03-12 11:00,12,1031.25,1031.25,1031.25,1031.25,3
20180301|2018-03-12 11:30,12,1031,1031,1031,1031,2
20180301|2018-03-12 12:00,12,1033,1033.5,1033,1033.5,6
20180301|2018-03-12 12:30,12,1032.75,1032.75,1032,1032.75,8
20180301|2018-03-12 13:00,12,1033,1034.25,1033,1034.25,4
20180301|2018-03-13 07:00,13,1035.5,1037,1035.5,1036.5,13
20180301|2018-03-13 08:30,13,1039,1040,1037,1040,7
20180301|2018-03-13 09:00,13,1041.5,1041.5,1041.5,1041.5,2
20180301|2018-03-13 09:30,13,1039.5,1041.25,1039.5,1041.25,3
20180301|2018-03-13 10:30,13,1042,1043.25,1041.5,1042.5,41
20180301|2018-03-13 11:00,13,1042,1042,1039.25,1041.25,9
20180301|2018-03-13 12:00,13,1040.5,1040.5,1040.5,1040.5,1
20180301|2018-03-13 12:30,13,1039.5,1039.5,1039,1039,5
20180301|2018-03-13 13:00,13,1040.5,1040.5,1039.25,1039.25,11
20180301|2018-03-14 09:00,14,1042.25,1042.25,1040.25,1040.25,9
20180301|2018-03-14 09:30,14,1040,1041.25,1040,1041.25,21
20180301|2018-03-14 10:00,14,1042.75,1042.75,1038.25,1038.25,21
20180301|2018-03-14 10:30,14,1036,1036,1036,1036,2
20180501|2017-10-04 23:30,5,992.5,992.5,992.5,992.5,2
20180501|2017-10-05 00:00,5,992.75,992.75,992.75,992.75,2
20180501|2017-10-05 01:30,5,992.25,992.25,992.25,992.25,2
20180501|2017-10-05 02:00,5,992.75,992.75,992,992,10
20180501|2017-10-05 02:30,5,992.25,992.25,992.25,992.25,4
20180501|2017-10-05 03:00,5,991.75,991.75,991.75,991.75,6
20180501|2017-10-05 03:30,5,992,992,991.75,991.75,20
20180501|2017-10-05 04:00,5,992,992,991.25,991.25,10
20180501|2017-10-05 05:30,5,991.25,991.25,991.25,991.25,4
20180501|2017-10-05 06:00,5,990.75,990.75,990.5,990.5,12
20180501|2017-10-05 06:30,5,990.75,991,990.75,991,10
20180501|2017-10-05 07:00,5,991.25,991.5,991.25,991.25,40
20180501|2017-10-05 07:30,5,990.75,991.75,990.75,991.75,46
20180501|2017-10-05 08:30,5,990.75,993.75,990.5,991,318
20180501|2017-10-05 09:00,5,992.25,996,992.25,996,392
20180501|2017-10-05 09:30,5,995.5,998,994.75,997.75,228
20180501|2017-10-05 10:00,5,997.5,999.25,996.5,998.75,576
20180501|2017-10-05 10:30,5,999.25,999.75,996.75,997.25,265
20180501|2017-10-05 11:00,5,998,999.25,997.75,999.25,195
20180501|2017-10-05 11:30,5,999,999.5,998.5,998.5,142
20180501|2017-10-05 12:00,5,999,999.5,998.25,998.25,104
20180501|2017-10-05 12:30,5,998.75,999.5,996.75,997.5,143
20180501|2017-10-05 13:00,5,996.75,997.75,995,997.75,361
20180501|2017-10-05 19:00,6,996.75,998,996.5,998,41
20180501|2017-10-05 19:30,6,997.75,997.75,997.75,997.75,2
20180501|2017-10-05 20:30,6,998.25,998.25,998.25,998.25,1
20180501|2017-10-06 00:30,6,998,998,997.75,997.75,2
20180501|2017-10-06 01:30,6,997.75,997.75,997.75,997.75,1
20180501|2017-10-06 02:00,6,997.25,997.25,997,997,5
20180501|2017-10-06 02:30,6,997.5,997.5,997.5,997.5,2
20180501|2017-10-06 03:30,6,997.25,997.25,996.25,996.25,14
20180501|2017-10-06 04:00,6,996.5,996.5,996.25,996.25,5
20180501|2017-10-06 04:30,6,996.25,997,995.75,995.75,7
20180501|2017-10-06 05:00,6,995.75,995.75,995.75,995.75,2
20180501|2017-10-06 05:30,6,996.5,996.75,995,995,52
20180501|2017-10-06 06:30,6,995.25,996.25,995.25,996.25,3
20180501|2017-10-06 07:00,6,996,998.5,996,998.5,12
20180501|2017-10-06 07:30,6,996.75,996.75,995.75,995.75,4
20180501|2017-10-06 08:30,6,995.25,997.75,995.25,997,75
20180501|2017-10-06 09:00,6,995.25,995.5,993,993.5,48
20180501|2017-10-06 09:30,6,993.5,995.25,992.5,994.5,58
20180501|2017-10-06 10:00,6,995.25,996,994,996,50
20180501|2017-10-06 10:30,6,996.25,999.5,996.25,999,89
20180501|2017-10-06 11:00,6,999,999.25,998.5,998.5,29
20180501|2017-10-06 11:30,6,998.5,999.25,998.25,998.5,34
20180501|2017-10-06 12:00,6,998.25,999.75,998.25,998.5,43
20180501|2017-10-06 12:30,6,998.5,999.75,998,999.5,113
20180501|2017-10-06 13:00,6,999,1002.5,999,1001.75,214
20180501|2017-10-08 19:00,9,1003.25,1005,1003.25,1004.25,77
20180501|2017-10-08 19:30,9,1004.25,1005.5,1004.25,1005.5,5
20180501|2017-10-08 20:00,9,1005.25,1005.5,1002.25,1002.75,58
20180501|2017-10-08 20:30,9,1001.75,1001.75,1000.75,1000.75,16
20180501|2017-10-08 21:00,9,1001,1001.75,1001,1001.25,24
20180501|2017-10-08 21:30,9,1001.25,1001.5,1000.25,1000.25,26
20180501|2017-10-08 22:00,9,1000.5,1000.5,1000.5,1000.5,1
20180501|2017-10-09 00:30,9,1000.5,1001.25,1000.5,1001,4
20180501|2017-10-09 02:00,9,999.75,999.75,998.5,998.5,26
20180501|2017-10-09 02:30,9,998.5,999,998.5,999,21
20180501|2017-10-09 03:00,9,998.5,999,998.5,999,8
20180501|2017-10-09 03:30,9,999.75,1000,999.75,1000,13
20180501|2017-10-09 04:00,9,999.75,999.75,999.5,999.5,15
20180501|2017-10-09 04:30,9,999.75,999.75,998.75,999,19
20180501|2017-10-09 05:00,9,999,999,998.5,998.5,4
20180501|2017-10-09 06:00,9,999.25,999.25,999,999,2
20180501|2017-10-09 06:30,9,999.25,999.5,999.25,999.5,7
20180501|2017-10-09 07:00,9,1000.25,1000.5,999,999,35
20180501|2017-10-09 07:30,9,999.25,999.5,999,999.5,37
20180501|2017-10-09 08:30,9,1000.5,1002.5,999.25,1000.5,175
20180501|2017-10-09 09:00,9,1001.25,1003,1000.5,1000.75,167
20180501|2017-10-09 09:30,9,1001,1003.5,1001,1002.75,27
20180501|2017-10-09 10:00,9,1003.25,1004.5,1002.75,1004,240
20180501|2017-10-09 10:30,9,1003.5,1003.75,1002.25,1002.25,208
20180501|2017-10-09 11:00,9,1002.25,1002.5,1001.5,1002.5,63
20180501|2017-10-09 11:30,9,1002.25,1002.5,1001.75,1002,78
20180501|2017-10-09 12:00,9,1002,1002,1000.5,1001.25,72
20180501|2017-10-09 12:30,9,1001,1001.25,997.25,997.5,241
20180501|2017-10-09 13:00,9,997.25,997.25,994.75,995.75,474
20180501|2017-10-09 19:00,10,995,996,994.25,996,37
20180501|2017-10-09 19:30,10,996.5,996.5,996.5,996.5,3
20180501|2017-10-09 20:00,10,997,997.75,997,997.75,42
20180501|2017-10-09 21:00,10,999.25,999.25,999.25,999.25,6
20180501|2017-10-10 00:30,10,999,999,999,999,1
20180501|2017-10-10 01:30,10,999,999,999,999,2
20180501|2017-10-10 02:30,10,998.5,998.5,998.5,998.5,6
20180501|2017-10-10 03:00,10,998.5,998.75,998.5,998.5,5
20180501|2017-10-10 03:30,10,998.5,998.5,998.5,998.5,3
20180501|2017-10-10 04:00,10,998.75,999,998.5,998.5,5
20180501|2017-10-10 04:30,10,998.75,998.75,998.5,998.5,2
20180501|2017-10-10 05:30,10,998.75,998.75,998.75,998.75,1
20180501|2017-10-10 06:00,10,999.25,999.5,999.25,999.5,2
20180501|2017-10-10 06:30,10,999.75,1000,999.75,1000,3
20180501|2017-10-10 07:00,10,1000,1001.25,1000,1001,14
20180501|2017-10-10 07:30,10,1000.75,1001,1000.25,1001,14
20180501|2017-10-10 08:30,10,1001,1004.5,1001,1001.75,253
20180501|2017-10-10 09:00,10,1001.5,1002,1001.25,1001.5,36
20180501|2017-10-10 09:30,10,1001.5,1002,1000.5,1000.5,58
20180501|2017-10-10 10:00,10,1000.75,1000.75,998,998.25,128
20180501|2017-10-10 10:30,10,998.75,998.75,996.25,996.25,77
20180501|2017-10-10 11:00,10,996.25,996.5,995.5,995.75,61
20180501|2017-10-10 11:30,10,994.5,996,994.25,995.75,103
20180501|2017-10-10 12:00,10,995.75,996.5,993.75,994.25,1055
20180501|2017-10-10 12:30,10,994,994.75,993.5,994.5,284
20180501|2017-10-10 13:00,10,994.25,996.25,994,996,334
20180501|2017-10-10 19:00,11,995,995,995,995,2
20180501|2017-10-10 19:30,11,995,995,995,995,2
20180501|2017-10-10 20:00,11,995,995,994,994.25,18
20180501|2017-10-10 20:30,11,993.75,996,993.5,996,10
20180501|2017-10-10 23:30,11,994.5,994.5,994.5,994.5,1
20180501|2017-10-11 01:00,11,994.75,994.75,994.75,994.75,3
20180501|2017-10-11 01:30,11,994,994,994,994,8
20180501|2017-10-11 03:30,11,994,994,994,994,3
20180501|2017-10-11 04:00,11,993.5,993.5,993.5,993.5,1
20180501|2017-10-11 04:30,11,993.5,993.5,993.5,993.5,2
20180501|2017-10-11 05:00,11,994,994.5,994,994.5,3
20180501|2017-10-11 06:00,11,994.75,995.75,994.75,995.75,5
20180501|2017-10-11 06:30,11,996,996,996,996,5
20180501|2017-10-11 07:00,11,995.5,995.75,995,995.25,15
20180501|2017-10-11 07:30,11,995.25,995.25,995,995.25,10
20180501|2017-10-11 08:30,11,995.5,996.5,994.25,996,153
20180501|2017-10-11 09:00,11,996.75,996.75,995.75,996.5,50
20180501|2017-10-11 09:30,11,996.25,996.5,995.5,996,32
20180501|2017-10-11 10:00,11,995.75,996.75,995.25,995.5,48
20180501|2017-10-11 10:30,11,995.5,995.5,994.5,994.5,37
20180501|2017-10-11 11:00,11,994.25,996,994.25,995.75,28
20180501|2017-10-11 11:30,11,995.5,995.75,995.25,995.25,21
20180501|2017-10-11 12:00,11,995.75,996,995.5,995.5,69
20180501|2017-10-11 12:30,11,995.5,995.75,995,995,72
20180501|2017-10-11 13:00,11,995.5,995.75,995,995,94
20180501|2017-10-11 19:00,12,994,996,994,996,11
20180501|2017-10-11 19:30,12,996.5,996.75,996.5,996.75,3
20180501|2017-10-11 20:00,12,996.75,996.75,996.5,996.5,3
20180501|2017-10-11 20:30,12,997,997,997,997,5
20180501|2017-10-11 21:00,12,997.5,997.5,997.25,997.5,12
20180501|2017-10-11 22:00,12,999,999,999,999,10
20180501|2017-10-12 01:00,12,998.75,998.75,998.75,998.75,3
20180501|2017-10-12 01:30,12,998.75,998.75,998.75,998.75,3
20180501|2017-10-12 02:30,12,999,999.5,998.75,999.5,44
20180501|2017-10-12 03:30,12,999.25,999.25,999,999,2
20180501|2017-10-12 04:00,12,999.25,999.5,998.75,998.75,7
20180501|2017-10-12 04:30,12,999.25,999.25,999.25,999.25,3
20180501|2017-10-12 05:00,12,998.25,998.5,997.75,997.75,30
20180501|2017-10-12 05:30,12,998,998,998,998,5
20180501|2017-10-12 06:30,12,997.75,997.75,997.75,997.75,2
20180501|2017-10-12 07:00,12,997.75,997.75,997,997,36
20180501|2017-10-12 07:30,12,997.25,997.25,997,997,6
20180501|2017-10-12 08:30,12,997.25,997.25,995.25,995.25,82
20180501|2017-10-12 09:00,12,995.25,995.5,994.5,994.75,49
20180501|2017-10-12 09:30,12,994.5,996,994.25,995.75,45
20180501|2017-10-12 10:00,12,995,996,994.75,995.5,23
20180501|2017-10-12 10:30,12,996.25,997,994,994.5,212
20180501|2017-10-12 11:00,12,994.25,1026.25,988.25,1019.25,1581
20180501|2017-10-12 11:30,12,1019.5,1022.5,1016.75,1017,718
20180501|2017-10-12 12:00,12,1017.5,1017.75,1013.5,1016,357
20180501|2017-10-12 12:30,12,1016,1019.25,1014.25,1019.25,533
20180501|2017-10-12 13:00,12,1019.25,1022.25,1018,1022.25,925
20180501|2017-10-12 19:00,13,1020,1020,1019,1020,116
20180501|2017-10-12 19:30,13,1020.25,1020.25,1020,1020,5
20180501|2017-10-12 20:00,13,1021,1021.25,1020.75,1021.25,73
20180501|2017-10-12 20:30,13,1022,1022.5,1022,1022.5,29
20180501|2017-10-12 23:00,13,1022.75,1023,1022.75,1023,2
20180501|2017-10-13 00:30,13,1022.75,1022.75,1022.75,1022.75,2
20180501|2017-10-13 01:00,13,1022.75,1022.75,1022.75,1022.75,1
20180501|2017-10-13 01:30,13,1022.75,1023,1022.5,1022.5,5
20180501|2017-10-13 02:30,13,1022.75,1023,1022.5,1023,6
20180501|2017-10-13 03:30,13,1023,1023,1022.75,1022.75,5
20180501|2017-10-13 04:00,13,1022.75,1023.25,1022.75,1023.25,4
20180501|2017-10-13 05:00,13,1023.75,1023.75,1023.5,1023.5,2
20180501|2017-10-13 05:30,13,1023.5,1024,1023.5,1024,33
20180501|2017-10-13 06:00,13,1024.5,1024.5,1024,1024,48
20180501|2017-10-13 07:00,13,1023.25,1023.75,1023,1023,41
20180501|2017-10-13 07:30,13,1023.25,1024.75,1023.25,1024.25,62
20180501|2017-10-13 08:30,13,1024,1026.75,1021.25,1026.5,610
20180501|2017-10-13 09:00,13,1026.5,1027,1024.25,1025,389
20180501|2017-10-13 09:30,13,1025,1027.5,1025,1026.75,349
20180501|2017-10-13 10:00,13,1026.75,1027.75,1026.25,1027.5,238
20180501|2017-10-13 10:30,13,1027.5,1027.75,1025.75,1026.5,405
20180501|2017-10-13 11:00,13,1026.75,1026.75,1025.25,1026.25,284
20180501|2017-10-13 11:30,13,1026.25,1027,1025.5,1026.25,348
20180501|2017-10-13 12:00,13,1026.25,1028,1026,1027.5,269
20180501|2017-10-13 12:30,13,1027.25,1031,1027,1029,1449
20180501|2017-10-13 13:00,13,1029,1030,1027,1027.25,650
20180501|2017-10-15 19:00,16,1026,1026.5,1025,1025.75,117
20180501|2017-10-15 19:30,16,1025.5,1026,1025.5,1026,27
20180501|2017-10-15 20:00,16,1025.5,1025.5,1023.75,1024.25,34
20180501|2017-10-15 20:30,16,1024.25,1024.25,1022.25,1022.25,13
20180501|2017-10-15 21:00,16,1022.25,1022.25,1022,1022,4
20180501|2017-10-15 21:30,16,1023.5,1023.5,1023.5,1023.5,1
20180501|2017-10-15 22:00,16,1023.5,1023.5,1023.5,1023.5,1
20180501|2017-10-15 23:30,16,1023,1023,1023,1023,2
20180501|2017-10-16 01:00,16,1023.75,1024.25,1023.5,1024,12
20180501|2017-10-16 01:30,16,1024.5,1025,1024.5,1025,11
20180501|2017-10-16 02:30,16,1024.75,1024.75,1023.75,1023.75,10
20180501|2017-10-16 03:00,16,1024.25,1024.25,1024,1024,3
20180501|2017-10-16 04:00,16,1023.25,1023.25,1023.25,1023.25,1
20180501|2017-10-16 04:30,16,1023.5,1023.5,1023.5,1023.5,3
20180501|2017-10-16 05:00,16,1023.25,1023.25,1023,1023,7
20180501|2017-10-16 05:30,16,1022.75,1022.75,1022.75,1022.75,2
20180501|2017-10-16 06:00,16,1022.5,1022.75,1022.5,1022.75,9
20180501|2017-10-16 06:30,16,1023.5,1023.5,1023.5,1023.5,1
20180501|2017-10-16 07:00,16,1023.75,1024.75,1023.25,1024.75,9
20180501|2017-10-16 07:30,16,1024.5,1024.75,1024.25,1024.25,16
20180501|2017-10-16 08:30,16,1024.75,1025.75,1023.75,1025.5,313
20180501|2017-10-16 09:00,16,1025.25,1025.25,1023.5,1023.5,347
20180501|2017-10-16 09:30,16,1024,1024.75,1022.5,1023.75,163
20180501|2017-10-16 10:00,16,1024.5,1024.75,1022.75,1023.75,173
20180501|2017-10-16 10:30,16,1023.5,1024.5,1023,1024,152
20180501|2017-10-16 11:00,16,1023.75,1023.75,1021.5,1022,342
20180501|2017-10-16 11:30,16,1022.25,1022.5,1019.75,1020.5,197
20180501|2017-10-16 12:00,16,1020.5,1020.5,1018.75,1020.5,228
20180501|2017-10-16 12:30,16,1020.5,1021,1019.5,1020.75,197
20180501|2017-10-16 13:00,16,1020.5,1020.75,1018.75,1020.25,217
20180501|2017-10-16 19:00,17,1018.75,1018.75,1018,1018.25,20
20180501|2017-10-16 19:30,17,1018.5,1018.5,1018.5,1018.5,4
20180501|2017-10-16 20:30,17,1018,1018,1018,1018,1
20180501|2017-10-16 21:00,17,1017.5,1017.5,1017,1017,8
20180501|2017-10-16 21:30,17,1017,1018.25,1017,1018.25,22
20180501|2017-10-16 22:00,17,1018.5,1018.75,1018.25,1018.5,14
20180501|2017-10-16 22:30,17,1018.5,1018.5,1018.5,1018.5,7
20180501|2017-10-16 23:00,17,1018.75,1018.75,1018.75,1018.75,3
20180501|2017-10-16 23:30,17,1018.5,1018.5,1018.5,1018.5,3
20180501|2017-10-17 00:00,17,1018.5,1018.5,1018.5,1018.5,1
20180501|2017-10-17 00:30,17,1018.5,1018.5,1018.5,1018.5,9
20180501|2017-10-17 01:00,17,1018.25,1018.25,1018,1018,2
20180501|2017-10-17 01:30,17,1017.75,1017.75,1016.75,1017.5,45
20180501|2017-10-17 02:00,17,1017,1017,1017,1017,6
20180501|2017-10-17 02:30,17,1016.75,1017.25,1016.75,1017.25,3
20180501|2017-10-17 03:00,17,1016.25,1016.25,1016.25,1016.25,2
20180501|2017-10-17 03:30,17,1016.5,1016.5,1016.5,1016.5,1
20180501|2017-10-17 04:00,17,1016.5,1016.5,1016.5,1016.5,1
20180501|2017-10-17 04:30,17,1016.75,1016.75,1016.5,1016.5,2
20180501|2017-10-17 05:00,17,1016,1016,1015,1015,12
20180501|2017-10-17 05:30,17,1015,1015,1015,1015,4
20180501|2017-10-17 06:00,17,1014.5,1014.5,1014.25,1014.25,4
20180501|2017-10-17 06:30,17,1014.25,1014.5,1014,1014.25,20
20180501|2017-10-17 07:00,17,1014,1014,1013.25,1013.25,14
20180501|2017-10-17 07:30,17,1013.5,1013.75,1013.5,1013.5,11
20180501|2017-10-17 08:30,17,1014,1015.5,1011.75,1015.25,372
20180501|2017-10-17 09:00,17,1015.25,1016,1013.5,1014.5,219
20180501|2017-10-17 09:30,17,1015,1015.25,1013,1015,208
20180501|2017-10-17 10:00,17,1014.75,1016.5,1014.25,1016.25,156
20180501|2017-10-17 10:30,17,1016.75,1016.75,1014.75,1015.75,252
20180501|2017-10-17 11:00,17,1015.5,1016,1014.5,1015.75,129
20180501|2017-10-17 11:30,17,1015.75,1016.5,1015.25,1015.75,166
20180501|2017-10-17 12:00,17,1015.5,1016.25,1015.25,1015.75,97
20180501|2017-10-17 12:30,17,1015.75,1016.25,1014.5,1014.5,117
20180501|2017-10-17 13:00,17,1014.5,1015,1013.5,1014.75,284
20180501|2017-10-17 19:00,18,1014,1015,1014,1014.25,15
20180501|2017-10-17 19:30,18,1014,1014,1013,1013,19
20180501|2017-10-17 20:00,18,1013,1013.5,1013,1013.5,10
20180501|2017-10-17 21:30,18,1012.75,1012.75,1012.25,1012.75,12
20180501|2017-10-18 00:30,18,1012.75,1012.75,1012,1012,2
20180501|2017-10-18 01:30,18,1012.75,1012.75,1012.75,1012.75,1
20180501|2017-10-18 02:00,18,1012.5,1012.75,1012.5,1012.5,6
20180501|2017-10-18 02:30,18,1012.25,1012.25,1011.75,1011.75,3
20180501|2017-10-18 03:00,18,1011.75,1011.75,1011.75,1011.75,2
20180501|2017-10-18 03:30,18,1012,1012,1012,1012,50
20180501|2017-10-18 04:30,18,1012.25,1012.25,1012.25,1012.25,1
20180501|2017-10-18 05:30,18,1013.5,1013.5,1012.75,1012.75,5
20180501|2017-10-18 06:00,18,1012,1012,1012,1012,2
20180501|2017-10-18 07:00,18,1012.75,1013,1012.75,1013,53
20180501|2017-10-18 07:30,18,1013,1013,1012.75,1013,5
20180501|2017-10-18 08:30,18,1012.25,1014.75,1011,1013,287
20180501|2017-10-18 09:00,18,1012.75,1016,1012.25,1015.75,281
20180501|2017-10-18 09:30,18,1015.5,1017.5,1015,1016.25,300
20180501|2017-10-18 10:00,18,1016,1016,1013.5,1014.5,269
20180501|2017-10-18 10:30,18,1014.5,1015,1013,1013.75,242
20180501|2017-10-18 11:00,18,1014,1015,1013.5,1013.75,103
20180501|2017-10-18 11:30,18,1013.75,1014.25,1012.25,1013.75,211
20180501|2017-10-18 12:00,18,1013.75,1014,1013,1014,233
20180501|2017-10-18 12:30,18,1014.5,1014.5,1013.25,1013.25,158
20180501|2017-10-18 13:00,18,1013.25,1014,1012.5,1012.5,334
20180501|2017-10-18 19:00,19,1012.5,1014,1012.5,1014,40
20180501|2017-10-18 19:30,19,1014.5,1014.75,1014.5,1014.75,3
20180501|2017-10-18 20:00,19,1015.25,1016.5,1015.25,1015.75,14
20180501|2017-10-18 20:30,19,1015.5,1015.5,1015.5,1015.5,1
20180501|2017-10-18 21:30,19,1014.25,1014.25,1013.75,1013.75,11
20180501|2017-10-18 22:00,19,1013.25,1014.25,1013.25,1014.25,8
20180501|2017-10-18 23:30,19,1014.75,1014.75,1014.75,1014.75,2
20180501|2017-10-19 00:30,19,1014.5,1014.5,1014.5,1014.5,2
20180501|2017-10-19 01:30,19,1013.75,1013.75,1013,1013,4
20180501|2017-10-19 02:00,19,1014,1014,1014,1014,1
20180501|2017-10-19 03:00,19,1013,1013,1012.5,1012.75,24
20180501|2017-10-19 03:30,19,1014.25,1014.5,1014.25,1014.5,9
20180501|2017-10-19 04:00,19,1014.75,1014.75,1014.75,1014.75,4
20180501|2017-10-19 04:30,19,1014.25,1014.75,1014.25,1014.75,16
20180501|2017-10-19 05:00,19,1015,1015.25,1015,1015.25,8
20180501|2017-10-19 05:30,19,1015.25,1015.25,1015.25,1015.25,1
20180501|2017-10-19 06:00,19,1015,1015,1015,1015,11
20180501|2017-10-19 06:30,19,1014.75,1014.75,1014.75,1014.75,1
20180501|2017-10-19 07:00,19,1014.75,1014.75,1014,1014,3
20180501|2017-10-19 07:30,19,1013.5,1014.25,1013.25,1014.25,56
20180501|2017-10-19 08:30,19,1014.5,1016,1013.75,1015,293
20180501|2017-10-19 09:00,19,1015.25,1015.5,1014.25,1015,271
20180501|2017-10-19 09:30,19,1014.5,1017.25,1014.5,1016.5,782
20180501|2017-10-19 10:00,19,1016.25,1017,1015,1016.75,490
20180501|2017-10-19 10:30,19,1016.75,1016.75,1015.75,1016.25,215
20180501|2017-10-19 11:00,19,1016.25,1017,1015.5,1017,233
20180501|2017-10-19 11:30,19,1016.75,1018.25,1016.75,1017.25,164
20180501|2017-10-19 12:00,19,1017.5,1017.75,1017,1017.5,133
20180501|2017-10-19 12:30,19,1017.5,1018,1016.5,1016.5,200
20180501|2017-10-19 13:00,19,1016.5,1017,1015.5,1015.75,405
20180501|2017-10-19 19:00,20,1014.75,1016,1014.75,1016,24
20180501|2017-10-19 19:30,20,1015.75,1015.75,1015.5,1015.75,9
20180501|2017-10-19 20:00,20,1016,1016,1015.75,1015.75,9
20180501|2017-10-19 21:00,20,1016.25,1016.75,1016,1016.25,6
20180501|2017-10-19 22:00,20,1017,1017,1016.75,1017,4
20180501|2017-10-20 00:00,20,1016.5,1016.5,1016.5,1016.5,1
20180501|2017-10-20 00:30,20,1017,1017.5,1017,1017.5,3
20180501|2017-10-20 01:00,20,1017.5,1018,1017.5,1018,23
20180501|2017-10-20 01:30,20,1018.25,1018.25,1017.25,1017.5,8
20180501|2017-10-20 02:00,20,1017.25,1018,1017.25,1017.75,21
20180501|2017-10-20 03:00,20,1017.75,1018.25,1017.5,1017.75,10
20180501|2017-10-20 03:30,20,1017.75,1017.75,1017.75,1017.75,11
20180501|2017-10-20 04:00,20,1017.25,1018,1017.25,1018,7
20180501|2017-10-20 04:30,20,1018,1018.5,1018,1018.25,15
20180501|2017-10-20 05:00,20,1018.5,1019.25,1018.5,1019.25,20
20180501|2017-10-20 05:30,20,1018.5,1018.5,1018.5,1018.5,1
20180501|2017-10-20 06:00,20,1018.5,1018.5,1018.5,1018.5,4
20180501|2017-10-20 06:30,20,1018.75,1020.25,1018.75,1020.25,94
20180501|2017-10-20 07:00,20,1020.5,1020.5,1019,1020.25,36
20180501|2017-10-20 07:30,20,1020,1020,1019.25,1019.75,48
20180501|2017-10-20 08:30,20,1020.5,1023.25,1017.25,1017.75,590
20180501|2017-10-20 09:00,20,1017.5,1018.75,1015.25,1016.25,258
20180501|2017-10-20 09:30,20,1015.75,1016.5,1012.25,1012.5,227
20180501|2017-10-20 10:00,20,1013,1014,1012,1013,158
20180501|2017-10-20 10:30,20,1013,1013,1010.25,1010.25,277
20180501|2017-10-20 11:00,20,1010.5,1011.5,1010,1010.25,265
20180501|2017-10-20 11:30,20,1010.25,1010.75,1010,1010.5,192
20180501|2017-10-20 12:00,20,1010.5,1011.25,1010.25,1010.5,83
20180501|2017-10-20 12:30,20,1010.25,1011,1008.75,1009,324
20180501|2017-10-20 13:00,20,1008.75,1009.75,1007.5,1007.5,597
20180501|2017-10-22 19:00,23,1007,1008,1006,1007.25,141
20180501|2017-10-22 20:00,23,1007.25,1009.25,1007.25,1008.75,37
20180501|2017-10-22 20:30,23,1008.75,1009.75,1008.5,1009.75,17
20180501|2017-10-22 21:00,23,1009,1009,1009,1009,1
20180501|2017-10-22 21:30,23,1009.5,1009.5,1009.5,1009.5,3
20180501|2017-10-22 22:00,23,1008.75,1009,1008.75,1009,7
20180501|2017-10-22 22:30,23,1009,1009.25,1009,1009.25,8
20180501|2017-10-22 23:30,23,1009,1009.25,1009,1009.25,2
20180501|2017-10-23 00:30,23,1009.5,1010,1009.5,1009.75,9
20180501|2017-10-23 01:00,23,1009.25,1010,1009.25,1009.25,104
20180501|2017-10-23 01:30,23,1008.75,1010,1008.75,1010,16
20180501|2017-10-23 02:00,23,1010,1010,1010,1010,1
20180501|2017-10-23 02:30,23,1009.5,1010.75,1009.5,1010.75,18
20180501|2017-10-23 03:00,23,1010.25,1010.25,1009.75,1009.75,6
20180501|2017-10-23 03:30,23,1009.5,1010.75,1009.25,1009.25,31
20180501|2017-10-23 04:00,23,1009.25,1010,1009.25,1009.5,8
20180501|2017-10-23 04:30,23,1009.75,1009.75,1009,1009,9
20180501|2017-10-23 05:00,23,1009.25,1010.25,1009.25,1010.25,7
20180501|2017-10-23 05:30,23,1009.25,1009.25,1008.75,1008.75,5
20180501|2017-10-23 06:00,23,1008.75,1009,1008.75,1009,53
20180501|2017-10-23 06:30,23,1009,1009,1008,1008,23
20180501|2017-10-23 07:00,23,1008,1008.25,1007.25,1008.25,52
20180501|2017-10-23 07:30,23,1008,1008.25,1007.5,1007.5,6
20180501|2017-10-23 08:30,23,1007.75,1008.5,1005,1007,507
20180501|2017-10-23 09:00,23,1006.75,1009.25,1006.25,1008.75,202
20180501|2017-10-23 09:30,23,1009,1009.25,1007.5,1007.5,174
20180501|2017-10-23 10:00,23,1007.5,1011.5,1006.5,1011.5,455
20180501|2017-10-23 10:30,23,1011.5,1012.25,1009.5,1010.5,340
20180501|2017-10-23 11:00,23,1009.75,1011,1009.25,1010.25,203
20180501|2017-10-23 11:30,23,1011,1011.25,1010,1010,145
20180501|2017-10-23 12:00,23,1010,1010.75,1009.75,1010.75,159
20180501|2017-10-23 12:30,23,1010.75,1011.25,1009.75,1010,178
20180501|2017-10-23 13:00,23,1010,1011,1009.5,1010,340
20180501|2017-10-23 19:00,24,1009.75,1011.5,1009,1011,77
20180501|2017-10-23 19:30,24,1010.5,1011.5,1010.5,1011.25,22
20180501|2017-10-23 20:00,24,1011,1012,1011,1012,27
20180501|2017-10-23 20:30,24,1011.75,1011.75,1011.5,1011.5,3
20180501|2017-10-23 21:00,24,1011.5,1011.5,1010.75,1010.75,6
20180501|2017-10-23 21:30,24,1011,1012.25,1011,1012.25,4
20180501|2017-10-23 22:00,24,1011,1011,1011,1011,1
20180501|2017-10-23 23:30,24,1011,1011,1011,1011,2
20180501|2017-10-24 00:30,24,1010,1010,1009.5,1009.5,50
20180501|2017-10-24 01:00,24,1009.75,1011.25,1009.75,1010.75,75
20180501|2017-10-24 01:30,24,1010.5,1010.5,1009.5,1009.75,124
20180501|2017-10-24 02:00,24,1009.25,1009.5,1008.75,1008.75,27
20180501|2017-10-24 02:30,24,1008.75,1008.75,1008,1008,59
20180501|2017-10-24 03:00,24,1008.25,1008.5,1008.25,1008.5,41
20180501|2017-10-24 03:30,24,1008.5,1008.5,1008.25,1008.25,3
20180501|2017-10-24 04:00,24,1008.25,1008.25,1008,1008,13
20180501|2017-10-24 04:30,24,1008,1008,1007.75,1008,45
20180501|2017-10-24 05:00,24,1008,1008,1008,1008,4
20180501|2017-10-24 05:30,24,1008.25,1008.25,1008,1008,8
20180501|2017-10-24 06:00,24,1008,1008,1008,1008,16
20180501|2017-10-24 06:30,24,1007.75,1008,1007.25,1007.5,23
20180501|2017-10-24 07:00,24,1007.25,1007.25,1007.25,1007.25,1
20180501|2017-10-24 07:30,24,1007,1007,1006.75,1007,65
20180501|2017-10-24 08:30,24,1007,1008.25,1005.75,1007.25,459
20180501|2017-10-24 09:00,24,1008.25,1008.25,1005.5,1006.25,476
20180501|2017-10-24 09:30,24,1006,1006.75,1004.5,1004.75,276
20180501|2017-10-24 10:00,24,1005,1006.5,1004.75,1005.25,296
20180501|2017-10-24 10:30,24,1005.25,1005.75,1004.75,1005.25,171
20180501|2017-10-24 11:00,24,1005.25,1005.75,1004.25,1004.75,425
20180501|2017-10-24 11:30,24,1004.75,1005.25,1004,1004.5,320
20180501|2017-10-24 12:00,24,1004.5,1004.75,1003,1003.5,189
20180501|2017-10-24 12:30,24,1003.5,1004,1002.75,1003.5,224
20180501|2017-10-24 13:00,24,1003.5,1007,1003,1007,301
20180501|2017-10-24 19:00,25,1005.5,1007.25,1005.5,1007.25,212
20180501|2017-10-24 19:30,25,1007.25,1008,1007,1007.5,97
20180501|2017-10-24 20:00,25,1008,1008.25,1007.5,1007.5,20
20180501|2017-10-24 20:30,25,1007.75,1008.25,1007.75,1008,20
20180501|2017-10-24 21:00,25,1007.5,1008,1007.5,1007.75,14
20180501|2017-10-24 21:30,25,1007.75,1007.75,1007.75,1007.75,2
20180501|2017-10-24 22:00,25,1008.25,1008.5,1008.25,1008.5,2
20180501|2017-10-24 22:30,25,1008.75,1008.75,1007.75,1007.75,2
20180501|2017-10-24 23:00,25,1007.75,1008.25,1007.75,1008.25,10
20180501|2017-10-24 23:30,25,1008.5,1008.5,1008.5,1008.5,5
20180501|2017-10-25 00:00,25,1008.5,1008.5,1008.5,1008.5,2
20180501|2017-10-25 00:30,25,1008.75,1010.75,1008.75,1010.75,62
20180501|2017-10-25 01:00,25,1012,1012.75,1012,1012.5,24
20180501|2017-10-25 01:30,25,1012.5,1012.5,1011.5,1011.5,9
20180501|2017-10-25 02:00,25,1011.5,1011.5,1010.25,1011.25,15
20180501|2017-10-25 02:30,25,1011,1012.75,1011,1011.75,22
20180501|2017-10-25 03:00,25,1011.5,1012.5,1011.5,1012.25,13
20180501|2017-10-25 03:30,25,1012,1012.25,1011.75,1012,11
20180501|2017-10-25 04:00,25,1011.75,1012,1011,1011,16
20180501|2017-10-25 04:30,25,1011,1011.75,1011,1011.75,13
20180501|2017-10-25 05:00,25,1012.25,1012.75,1012.25,1012.5,43
20180501|2017-10-25 05:30,25,1012.5,1012.5,1012.5,1012.5,2
20180501|2017-10-25 06:00,25,1012.5,1012.5,1012,1012,11
20180501|2017-10-25 06:30,25,1012.25,1012.5,1012.25,1012.5,27
20180501|2017-10-25 07:00,25,1012.25,1012.25,1011.75,1012,132
20180501|2017-10-25 07:30,25,1012.25,1012.25,1011.75,1011.75,140
20180501|2017-10-25 08:30,25,1012.25,1013,1009,1010.5,677
20180501|2017-10-25 09:00,25,1010.5,1011.5,1009.75,1010,199
20180501|2017-10-25 09:30,25,1010,1010.25,1006.5,1008.75,370
20180501|2017-10-25 10:00,25,1009,1009.5,1008,1009,143
20180501|2017-10-25 10:30,25,1008.5,1008.75,1007.25,1007.5,107
20180501|2017-10-25 11:00,25,1007.25,1008.5,1006.25,1007,260
20180501|2017-10-25 11:30,25,1006.5,1008.75,1006,1008.5,257
20180501|2017-10-25 12:00,25,1008,1008,1006.75,1007,215
20180501|2017-10-25 12:30,25,1007,1008,1006.75,1007,298
20180501|2017-10-25 13:00,25,1006.75,1006.75,1006,1006.25,403
20180501|2017-10-25 19:00,26,1006.25,1006.75,1006.25,1006.25,52
20180501|2017-10-25 20:00,26,1006.75,1007.75,1006.75,1007.75,38
20180501|2017-10-25 20:30,26,1007.75,1007.75,1007.5,1007.5,6
20180501|2017-10-25 21:00,26,1007.5,1007.5,1007.5,1007.5,5
20180501|2017-10-25 21:30,26,1007.25,1007.25,1007,1007.25,21
20180501|2017-10-25 22:00,26,1007.25,1007.25,1007,1007.25,119
20180501|2017-10-25 22:30,26,1007.5,1007.5,1007.25,1007.25,5
20180501|2017-10-25 23:30,26,1007.25,1007.25,1007.25,1007.25,5
20180501|2017-10-26 00:30,26,1007.5,1007.5,1007,1007.25,8
20180501|2017-10-26 01:00,26,1007,1007,1007,1007,5
20180501|2017-10-26 01:30,26,1006.75,1006.75,1006.75,1006.75,5
20180501|2017-10-26 02:00,26,1006.5,1006.5,1005.75,1005.75,81
20180501|2017-10-26 02:30,26,1005.75,1005.75,1005.5,1005.5,32
20180501|2017-10-26 03:00,26,1005.5,1006.5,1005.5,1006,37
20180501|2017-10-26 03:30,26,1006.5,1006.75,1006,1006,12
20180501|2017-10-26 04:00,26,1006.25,1006.25,1006,1006,6
20180501|2017-10-26 04:30,26,1006,1006.25,1006,1006.25,29
20180501|2017-10-26 05:00,26,1006.5,1007.25,1006.5,1007.25,11
20180501|2017-10-26 05:30,26,1007.25,1007.25,1007,1007.25,7
20180501|2017-10-26 06:00,26,1006.75,1008.25,1006.75,1007.75,24
20180501|2017-10-26 06:30,26,1007.25,1007.5,1007,1007,35
20180501|2017-10-26 07:00,26,1007,1007.25,1007,1007.25,34
20180501|2017-10-26 07:30,26,1007.25,1009,1007.25,1009,102
20180501|2017-10-26 08:30,26,1008.25,1009,1005.75,1006,451
20180501|2017-10-26 09:00,26,1005.5,1007.75,1005,1007.25,260
20180501|2017-10-26 09:30,26,1007.5,1008,1006.5,1008,217
20180501|2017-10-26 10:00,26,1007.75,1008.5,1007,1007.25,204
20180501|2017-10-26 10:30,26,1007.25,1007.5,1006.25,1007.25,160
20180501|2017-10-26 11:00,26,1007,1007,1005,1005.25,339
20180501|2017-10-26 11:30,26,1005,1006,1004.75,1005,354
20180501|2017-10-26 12:00,26,1005,1005.25,1003.5,1003.75,388
20180501|2017-10-26 12:30,26,1003.75,1004,1003.25,1003.25,338
20180501|2017-10-26 13:00,26,1003.5,1003.75,1001.25,1002,993
20180501|2017-10-26 19:00,27,1001.75,1002.75,1001.5,1002.75,47
20180501|2017-10-26 19:30,27,1002.5,1002.75,1002.25,1002.5,10
20180501|2017-10-26 20:00,27,1002.5,1003,1002.25,1003,29
20180501|2017-10-26 20:30,27,1003,1003.5,1003,1003.5,28
20180501|2017-10-26 21:00,27,1003.5,1003.5,1002.75,1002.75,13
20180501|2017-10-26 21:30,27,1002.75,1002.75,1002.75,1002.75,3
20180501|2017-10-26 22:00,27,1002.75,1003,1002.75,1002.75,12
20180501|2017-10-26 22:30,27,1002.75,1002.75,1002.75,1002.75,1
20180501|2017-10-26 23:00,27,1002.75,1003.25,1002.75,1003.25,9
20180501|2017-10-26 23:30,27,1003.25,1003.25,1003.25,1003.25,5
20180501|2017-10-27 00:30,27,1003.25,1003.25,1002.5,1002.5,43
20180501|2017-10-27 01:00,27,1002.5,1002.5,1002,1002,25
20180501|2017-10-27 01:30,27,1002,1002.5,1002,1002.5,4
20180501|2017-10-27 02:00,27,1002.25,1002.75,1002,1002.25,30
20180501|2017-10-27 02:30,27,1002,1002.5,1002,1002.5,26
20180501|2017-10-27 03:00,27,1002.5,1003,1002.25,1003,43
20180501|2017-10-27 03:30,27,1003.25,1003.25,1003.25,1003.25,20
20180501|2017-10-27 04:00,27,1003.25,1004,1003.25,1003.25,54
20180501|2017-10-27 04:30,27,1003,1003.25,1002.25,1002.75,35
20180501|2017-10-27 05:00,27,1003,1003,1003,1003,1
20180501|2017-10-27 06:00,27,1002.75,1002.75,1001.5,1002.5,71
20180501|2017-10-27 06:30,27,1002.5,1003,1002.5,1002.5,24
20180501|2017-10-27 07:00,27,1002.5,1004,1002.5,1003.75,24
20180501|2017-10-27 07:30,27,1003.25,1003.5,1002.75,1003,17
20180501|2017-10-27 08:30,27,1002.75,1005.25,1000.5,1004,952
20180501|2017-10-27 09:00,27,1003.5,1005.5,1003.25,1003.75,704
20180501|2017-10-27 09:30,27,1003.75,1003.75,1002.5,1003.5,580
20180501|2017-10-27 10:00,27,1003.5,1004,1003.25,1003.5,328
20180501|2017-10-27 10:30,27,1003.75,1005,1003.25,1003.5,409
20180501|2017-10-27 11:00,27,1003.5,1004.75,1003,1004.25,380
20180501|2017-10-27 11:30,27,1004.25,1005.75,1004.25,1005.5,276
20180501|2017-10-27 12:00,27,1005.5,1006.25,1005.25,1005.75,532
20180501|2017-10-27 12:30,27,1005.5,1006.25,1005.25,1005.5,194
20180501|2017-10-27 13:00,27,1005.5,1007.25,1004.75,1006.75,921
20180501|2017-10-29 19:00,30,1005.75,1008.5,1005.75,1008.25,144
20180501|2017-10-29 19:30,30,1007.5,1008,1007.5,1008,7
20180501|2017-10-29 20:00,30,1008,1009.5,1008,1009.25,55
20180501|2017-10-29 20:30,30,1009.25,1010,1009,1010,48
20180501|2017-10-29 21:00,30,1010,1011.25,1010,1011.25,43
20180501|2017-10-29 21:30,30,1011,1012,1011,1011.75,26
20180501|2017-10-29 22:00,30,1011.75,1011.75,1011.5,1011.5,14
20180501|2017-10-29 22:30,30,1011.25,1011.25,1011,1011,22
20180501|2017-10-29 23:00,30,1011,1011.5,1011,1011.5,62
20180501|2017-10-29 23:30,30,1011.5,1011.5,1010.75,1011.25,56
20180501|2017-10-30 00:00,30,1011.25,1011.5,1011.25,1011.5,12
20180501|2017-10-30 00:30,30,1011.25,1012,1011.25,1012,18
20180501|2017-10-30 01:00,30,1012,1012.25,1011,1011.75,68
20180501|2017-10-30 01:30,30,1011.25,1011.5,1010.75,1010.75,16
20180501|2017-10-30 02:00,30,1010.75,1010.75,1010.75,1010.75,11
20180501|2017-10-30 02:30,30,1010.5,1011,1010.25,1010.75,27
20180501|2017-10-30 03:00,30,1010.25,1011,1010.25,1011,34
20180501|2017-10-30 03:30,30,1011,1012.25,1010.75,1011.75,72
20180501|2017-10-30 04:00,30,1012,1012.25,1011.75,1011.75,19
20180501|2017-10-30 04:30,30,1011.75,1012,1011.75,1012,20
20180501|2017-10-30 05:00,30,1012,1012,1011.75,1012,71
20180501|2017-10-30 05:30,30,1012,1012,1011.75,1012,13
20180501|2017-10-30 06:00,30,1011.75,1011.75,1011.5,1011.5,14
20180501|2017-10-30 06:30,30,1011.25,1011.25,1010.5,1010.5,15
20180501|2017-10-30 07:00,30,1010.75,1010.75,1009.75,1010.25,22
20180501|2017-10-30 07:30,30,1010.25,1010.75,1010,1010.75,44
20180501|2017-10-30 08:30,30,1010.25,1010.5,1008.25,1009.75,583
20180501|2017-10-30 09:00,30,1009.75,1009.75,1007,1007,185
20180501|2017-10-30 09:30,30,1006.75,1007,1004.5,1006.75,431
20180501|2017-10-30 10:00,30,1006.5,1006.5,1002.5,1004,553
20180501|2017-10-30 10:30,30,1003.75,1005,1003,1004.25,324
20180501|2017-10-30 11:00,30,1004.5,1004.75,1003.75,1004,136
20180501|2017-10-30 11:30,30,1003.75,1004.75,1003.25,1004.5,426
20180501|2017-10-30 12:00,30,1004.5,1006,1004.25,1006,300
20180501|2017-10-30 12:30,30,1006,1006.5,1004.25,1004.75,409
20180501|2017-10-30 13:00,30,1004.5,1005,1003.5,1003.75,528
20180501|2017-10-30 19:00,31,1004,1005,1003.25,1005,77
20180501|2017-10-30 19:30,31,1005,1005.5,1005,1005.5,31
20180501|2017-10-30 20:00,31,1004.75,1005.75,1004.75,1005.25,24
20180501|2017-10-30 20:30,31,1004.75,1004.75,1004.75,1004.75,4
20180501|2017-10-30 21:00,31,1004.75,1005.5,1004.75,1005.5,10
20180501|2017-10-30 21:30,31,1005.5,1005.75,1005.25,1005.75,14
20180501|2017-10-30 22:00,31,1005.75,1005.75,1005.5,1005.5,5
20180501|2017-10-30 23:30,31,1005.75,1005.75,1005.5,1005.75,14
20180501|2017-10-31 00:00,31,1005.75,1005.75,1005.75,1005.75,5
20180501|2017-10-31 00:30,31,1006,1006,1005.75,1006,17
20180501|2017-10-31 01:00,31,1005.75,1006,1005.75,1006,9
20180501|2017-10-31 01:30,31,1006,1006.25,1005.75,1006.25,15
20180501|2017-10-31 02:00,31,1006.5,1006.5,1005.5,1006.25,33
20180501|2017-10-31 02:30,31,1006.5,1006.5,1006.25,1006.25,6
20180501|2017-10-31 03:00,31,1006.5,1007,1006.5,1006.5,19
20180501|2017-10-31 03:30,31,1006.5,1007,1005.75,1005.75,33
20180501|2017-10-31 04:00,31,1005.75,1005.75,1005.5,1005.5,5
20180501|2017-10-31 04:30,31,1005.5,1007,1005.5,1006.25,29
20180501|2017-10-31 05:00,31,1006,1006,1005.75,1005.75,2
20180501|2017-10-31 05:30,31,1005.5,1006,1005.5,1005.75,7
20180501|2017-10-31 06:00,31,1006,1006,1005.5,1005.5,18
20180501|2017-10-31 06:30,31,1005.25,1005.75,1005.25,1005.75,67
20180501|2017-10-31 07:00,31,1005.75,1006,1005.25,1005.75,152
20180501|2017-10-31 07:30,31,1005.75,1006,1005.75,1005.75,36
20180501|2017-10-31 08:30,31,1006,1006.25,1002,1002.5,1069
20180501|2017-10-31 09:00,31,1002.75,1003.75,1002,1002,419
20180501|2017-10-31 09:30,31,1002,1005,1001.5,1004.75,306
20180501|2017-10-31 10:00,31,1005,1008,1004.5,1006.5,510
20180501|2017-10-31 10:30,31,1006.75,1007,1006,1006.25,382
20180501|2017-10-31 11:00,31,1006.25,1006.25,1004.75,1005.25,182
20180501|2017-10-31 11:30,31,1005.25,1005.75,1004.75,1005.25,182
20180501|2017-10-31 12:00,31,1005.25,1005.75,1004.5,1005,135
20180501|2017-10-31 12:30,31,1005,1005.5,1004.25,1004.25,305
20180501|2017-10-31 13:00,31,1004.5,1004.75,1003,1004.25,795
20180501|2017-10-31 19:00,1,1004,1005,1003.25,1004.75,304
20180501|2017-10-31 19:30,1,1005,1005.75,1005,1005.5,16
20180501|2017-10-31 20:00,1,1005.75,1005.75,1004.5,1004.5,18
20180501|2017-10-31 20:30,1,1004.5,1004.75,1004.25,1004.5,19
20180501|2017-10-31 21:00,1,1004.5,1005.75,1004.5,1005.75,26
20180501|2017-10-31 21:30,1,1005.75,1007.5,1005.75,1007.5,143
20180501|2017-10-31 22:00,1,1007.25,1007.25,1005.25,1005.75,155
20180501|2017-10-31 22:30,1,1005.75,1005.75,1005.75,1005.75,17
20180501|2017-10-31 23:00,1,1006,1006,1006,1006,2
20180501|2017-10-31 23:30,1,1005.75,1005.75,1005.5,1005.5,27
20180501|2017-11-01 00:00,1,1005.5,1005.5,1005.25,1005.25,6
20180501|2017-11-01 00:30,1,1005.5,1006.25,1005.25,1006.25,15
20180501|2017-11-01 01:00,1,1006.25,1006.5,1006,1006,15
20180501|2017-11-01 01:30,1,1005.75,1006,1005.5,1005.5,36
20180501|2017-11-01 02:00,1,1005.25,1005.25,1004.75,1005,19
20180501|2017-11-01 02:30,1,1005.25,1005.25,1005.25,1005.25,1
20180501|2017-11-01 03:00,1,1005.5,1005.75,1005.25,1005.75,21
20180501|2017-11-01 03:30,1,1006,1006.25,1006,1006.25,10
20180501|2017-11-01 04:00,1,1006.25,1006.5,1006,1006,10
20180501|2017-11-01 04:30,1,1006,1006.5,1006,1006.25,24
20180501|2017-11-01 05:00,1,1006.25,1006.5,1006,1006,5
20180501|2017-11-01 05:30,1,1006.25,1006.25,1006,1006,8
20180501|2017-11-01 06:00,1,1006,1006.25,1006,1006,70
20180501|2017-11-01 06:30,1,1006,1006.5,1006,1006.25,34
20180501|2017-11-01 07:00,1,1006,1006,1005,1005,67
20180501|2017-11-01 07:30,1,1005,1005.25,1004.5,1005.25,34
20180501|2017-11-01 08:30,1,1004.5,1005.75,1003.5,1005,495
20180501|2017-11-01 09:00,1,1005,1007,1005,1006.75,269
20180501|2017-11-01 09:30,1,1006.5,1011,1006.25,1010.75,513
20180501|2017-11-01 10:00,1,1011,1011,1009.5,1010.75,409
20180501|2017-11-01 10:30,1,1010.75,1014.25,1010.75,1012.25,850
20180501|2017-11-01 11:00,1,1012.25,1013.75,1011.75,1013,627
20180501|2017-11-01 11:30,1,1013,1013.25,1010,1010.5,479
20180501|2017-11-01 12:00,1,1010.25,1010.75,1009.5,1010,366
20180501|2017-11-01 12:30,1,1009.75,1010.5,1009,1010.25,325
20180501|2017-11-01 13:00,1,1010.25,1011.5,1009.75,1009.75,703
20180501|2017-11-01 19:00,2,1009.5,1011.5,1009,1011,627
20180501|2017-11-01 19:30,2,1011,1013,1011,1012.5,52
20180501|2017-11-01 20:00,2,1012.5,1016.75,1012.5,1016,263
20180501|2017-11-01 20:30,2,1016,1017,1015.75,1016.75,154
20180501|2017-11-01 21:00,2,1016.5,1016.75,1016.25,1016.25,14
20180501|2017-11-01 21:30,2,1016.25,1016.25,1016,1016,11
20180501|2017-11-01 22:00,2,1016.25,1016.5,1016.25,1016.25,6
20180501|2017-11-01 22:30,2,1016.75,1016.75,1016.5,1016.5,6
20180501|2017-11-01 23:00,2,1016.75,1016.75,1016.75,1016.75,2
20180501|2017-11-01 23:30,2,1016.25,1016.25,1016,1016,7
20180501|2017-11-02 00:00,2,1016,1016,1015.75,1015.75,20
20180501|2017-11-02 00:30,2,1016,1016.25,1016,1016.25,4
20180501|2017-11-02 01:00,2,1016.25,1016.5,1016,1016.25,38
20180501|2017-11-02 01:30,2,1016.25,1016.25,1016,1016,16
20180501|2017-11-02 02:00,2,1016.25,1016.5,1016,1016.5,25
20180501|2017-11-02 02:30,2,1016.25,1016.25,1015.5,1016,100
20180501|2017-11-02 03:00,2,1015.75,1016.25,1014.5,1015,116
20180501|2017-11-02 03:30,2,1015.25,1015.5,1015,1015,13
20180501|2017-11-02 04:00,2,1014.5,1014.75,1014.5,1014.75,16
20180501|2017-11-02 04:30,2,1015.25,1015.25,1015,1015.25,14
20180501|2017-11-02 05:00,2,1015.25,1015.25,1014.75,1014.75,27
20180501|2017-11-02 05:30,2,1015,1015.75,1014.75,1014.75,42
20180501|2017-11-02 06:00,2,1015,1015,1012,1013.75,111
20180501|2017-11-02 06:30,2,1013.5,1013.5,1013.5,1013.5,5
20180501|2017-11-02 07:00,2,1013.5,1013.75,1013.5,1013.75,110
20180501|2017-11-02 07:30,2,1013.5,1014.25,1013.25,1013.75,35
20180501|2017-11-02 08:30,2,1013.5,1015.25,1012.75,1014.5,472
20180501|2017-11-02 09:00,2,1014.75,1015.75,1014,1015.5,181
20180501|2017-11-02 09:30,2,1015.5,1016.75,1015.5,1016.25,430
20180501|2017-11-02 10:00,2,1016,1017,1015.5,1016.75,207
20180501|2017-11-02 10:30,2,1017,1017.75,1015.75,1017.5,396
20180501|2017-11-02 11:00,2,1017.25,1018.5,1017.25,1018,173
20180501|2017-11-02 11:30,2,1018.25,1019.25,1017,1017,417
20180501|2017-11-02 12:00,2,1017.25,1017.5,1016.25,1017.25,219
20180501|2017-11-02 12:30,2,1017.25,1017.75,1016.75,1017.5,111
20180501|2017-11-02 13:00,2,1017.5,1019,1016.5,1018,671
20180501|2017-11-02 19:00,3,1018,1018,1016.75,1017.5,71
20180501|2017-11-02 19:30,3,1017.25,1017.5,1016.75,1017,25
20180501|2017-11-02 20:00,3,1017,1017.25,1016.5,1016.75,18
20180501|2017-11-02 20:30,3,1016.5,1016.5,1016,1016.5,13
20180501|2017-11-02 21:00,3,1016.75,1017,1016.5,1017,34
20180501|2017-11-02 21:30,3,1017,1017,1016.5,1016.75,11
20180501|2017-11-02 22:00,3,1016.75,1016.75,1016.25,1016.25,10
20180501|2017-11-02 22:30,3,1016.5,1016.75,1016.5,1016.75,3
20180501|2017-11-02 23:00,3,1016.5,1016.5,1016.5,1016.5,1
20180501|2017-11-02 23:30,3,1016.25,1016.5,1016.25,1016.5,12
20180501|2017-11-03 00:00,3,1016.25,1016.5,1016.25,1016.5,10
20180501|2017-11-03 00:30,3,1016.25,1016.75,1016,1016.75,40
20180501|2017-11-03 01:00,3,1016.75,1016.75,1016,1016.25,42
20180501|2017-11-03 01:30,3,1016.5,1017.25,1016.5,1017,21
20180501|2017-11-03 02:00,3,1016.75,1016.75,1016.75,1016.75,7
20180501|2017-11-03 02:30,3,1016.5,1016.5,1016.25,1016.25,4
20180501|2017-11-03 03:00,3,1016.25,1016.25,1016.25,1016.25,6
20180501|2017-11-03 03:30,3,1016.25,1016.5,1016.25,1016.5,5
20180501|2017-11-03 04:00,3,1016.25,1016.25,1015.75,1015.75,9
20180501|2017-11-03 04:30,3,1016,1016.25,1015.75,1015.75,27
20180501|2017-11-03 05:00,3,1015.5,1015.75,1015.5,1015.75,19
20180501|2017-11-03 05:30,3,1015.5,1016,1015.25,1016,37
20180501|2017-11-03 06:00,3,1016.25,1016.25,1015.5,1015.75,23
20180501|2017-11-03 06:30,3,1015.5,1016,1015.5,1015.5,26
20180501|2017-11-03 07:00,3,1015.75,1015.75,1015,1015.25,64
20180501|2017-11-03 07:30,3,1015.75,1016,1015,1015.25,67
20180501|2017-11-03 08:30,3,1015.5,1016.75,1011.75,1012.25,632
20180501|2017-11-03 09:00,3,1012,1012.75,1007.25,1007.75,978
20180501|2017-11-03 09:30,3,1007.5,1008.5,1007,1007.5,1007
20180501|2017-11-03 10:00,3,1007.75,1009,1007,1008.25,431
20180501|2017-11-03 10:30,3,1008,1008.25,1006.5,1007.75,293
20180501|2017-11-03 11:00,3,1007.75,1007.75,1006.5,1006.75,142
20180501|2017-11-03 11:30,3,1006.75,1007,1005.5,1005.5,426
20180501|2017-11-03 12:00,3,1005.5,1005.75,1005,1005.25,145
20180501|2017-11-03 12:30,3,1005.5,1007.5,1005.5,1007.25,308
20180501|2017-11-03 13:00,3,1007.25,1007.75,1005.5,1005.75,606
20180501|2017-11-05 19:00,6,1006.5,1008.25,1006.5,1007.75,131
20180501|2017-11-05 19:30,6,1008,1008.75,1008,1008.75,51
20180501|2017-11-05 20:00,6,1008.75,1008.75,1008.5,1008.5,12
20180501|2017-11-05 20:30,6,1008.25,1008.25,1006.75,1007,26
20180501|2017-11-05 21:00,6,1007.5,1007.5,1006.25,1006.75,31
20180501|2017-11-05 21:30,6,1007,1007.5,1007,1007.5,8
20180501|2017-11-05 22:30,6,1007,1007,1007,1007,1
20180501|2017-11-05 23:30,6,1007.25,1008.5,1007.25,1008.5,46
20180501|2017-11-06 00:00,6,1008.75,1008.75,1004.5,1007,216
20180501|2017-11-06 00:30,6,1007.25,1008.25,1006.75,1007.5,84
20180501|2017-11-06 01:00,6,1007.5,1007.5,1007.25,1007.25,3
20180501|2017-11-06 01:30,6,1007.75,1008.25,1007.5,1008.25,38
20180501|2017-11-06 02:00,6,1008.25,1008.25,1007.5,1007.5,28
20180501|2017-11-06 02:30,6,1007.25,1007.25,1007,1007,2
20180501|2017-11-06 03:00,6,1007.25,1007.25,1006.5,1006.75,9
20180501|2017-11-06 03:30,6,1007.25,1007.5,1007.25,1007.25,8
20180501|2017-11-06 04:00,6,1007,1007,1006.75,1006.75,5
20180501|2017-11-06 04:30,6,1006.75,1006.75,1006.5,1006.5,15
20180501|2017-11-06 05:00,6,1006.5,1006.5,1004.5,1005,257
20180501|2017-11-06 05:30,6,1005,1005.25,1005,1005.25,27
20180501|2017-11-06 06:00,6,1005.25,1006.25,1005.25,1006,23
20180501|2017-11-06 06:30,6,1005.75,1005.75,1005.25,1005.75,19
20180501|2017-11-06 07:00,6,1006,1008,1006,1007.5,187
20180501|2017-11-06 07:30,6,1007.5,1008,1007.25,1008,43
20180501|2017-11-06 08:30,6,1008,1010,1007.25,1008,578
20180501|2017-11-06 09:00,6,1008.25,1010.5,1006.75,1010.25,318
20180501|2017-11-06 09:30,6,1010.5,1011.25,1009,1010.75,360
20180501|2017-11-06 10:00,6,1010.75,1011.25,1009.5,1010,203
20180501|2017-11-06 10:30,6,1010.25,1011.25,1009.5,1011.25,138
20180501|2017-11-06 11:00,6,1011,1014.75,1011,1013.75,529
20180501|2017-11-06 11:30,6,1014,1015,1013,1013.75,274
20180501|2017-11-06 12:00,6,1014,1014.25,1013.5,1014,99
20180501|2017-11-06 12:30,6,1014.25,1014.75,1013.5,1013.75,350
20180501|2017-11-06 13:00,6,1013.75,1014.25,1012.75,1013.5,490
20180501|2017-11-06 19:00,7,1013.25,1016.25,1013.25,1015.25,281
20180501|2017-11-06 19:30,7,1015.5,1015.75,1015.25,1015.5,20
20180501|2017-11-06 20:00,7,1015.75,1016,1015.5,1015.75,12
20180501|2017-11-06 20:30,7,1015.75,1016,1015.25,1015.25,14
20180501|2017-11-06 21:00,7,1015.25,1015.25,1014.75,1014.75,16
20180501|2017-11-06 21:30,7,1014.5,1014.5,1014.5,1014.5,2
20180501|2017-11-06 22:00,7,1014.25,1014.5,1014.25,1014.5,4
20180501|2017-11-06 22:30,7,1014.75,1014.75,1014.75,1014.75,1
20180501|2017-11-06 23:00,7,1014.5,1014.5,1013.75,1013.75,27
20180501|2017-11-06 23:30,7,1014,1014.25,1014,1014.25,16
20180501|2017-11-07 00:00,7,1014.5,1014.5,1014.5,1014.5,7
20180501|2017-11-07 00:30,7,1014.5,1015,1014.5,1015,23
20180501|2017-11-07 01:00,7,1014.5,1015,1014.5,1015,5
20180501|2017-11-07 01:30,7,1014.75,1014.75,1014.75,1014.75,3
20180501|2017-11-07 02:00,7,1014.75,1014.75,1014.5,1014.75,12
20180501|2017-11-07 02:30,7,1014.5,1014.5,1013.5,1013.5,37
20180501|2017-11-07 03:00,7,1013.5,1014.25,1012.75,1013,65
20180501|2017-11-07 03:30,7,1013,1013.25,1012.5,1012.75,42
20180501|2017-11-07 04:00,7,1012.25,1012.25,1011.5,1011.75,12
20180501|2017-11-07 04:30,7,1011.75,1011.75,1011.75,1011.75,2
20180501|2017-11-07 05:00,7,1011.5,1011.5,1010.75,1011.25,32
20180501|2017-11-07 05:30,7,1011,1011.5,1011,1011.5,7
20180501|2017-11-07 06:00,7,1011,1011,1011,1011,13
20180501|2017-11-07 06:30,7,1011.25,1011.75,1011,1011,23
20180501|2017-11-07 07:00,7,1011,1012,1011,1011.75,44
20180501|2017-11-07 07:30,7,1011.75,1012.25,1011.75,1012,34
20180501|2017-11-07 08:30,7,1012,1016.5,1011.5,1016.5,519
20180501|2017-11-07 09:00,7,1016.75,1017.75,1015.75,1016.25,419
20180501|2017-11-07 09:30,7,1016.25,1017.5,1016,1017.25,351
20180501|2017-11-07 10:00,7,1017,1017.25,1015.75,1016.5,408
20180501|2017-11-07 10:30,7,1016.75,1017.5,1016.25,1017,566
20180501|2017-11-07 11:00,7,1017,1017.25,1016.25,1016.25,202
20180501|2017-11-07 11:30,7,1016.5,1016.5,1015.5,1015.75,202
20180501|2017-11-07 12:00,7,1015.75,1016.25,1015.75,1015.75,135
20180501|2017-11-07 12:30,7,1016,1016.25,1015.25,1015.25,278
20180501|2017-11-07 13:00,7,1015.5,1016.25,1014.5,1015.25,687
20180501|2017-11-07 19:00,8,1015.25,1017,1015.25,1016.5,203
20180501|2017-11-07 19:30,8,1016.25,1016.5,1016,1016.25,47
20180501|2017-11-07 20:00,8,1016.75,1016.75,1016.5,1016.5,2
20180501|2017-11-07 20:30,8,1016.75,1016.75,1016.5,1016.5,5
20180501|2017-11-07 21:00,8,1016.25,1016.5,1015.5,1016,19
20180501|2017-11-07 21:30,8,1016.25,1016.25,1016.25,1016.25,2
20180501|2017-11-07 22:00,8,1016.25,1016.25,1016.25,1016.25,1
20180501|2017-11-07 22:30,8,1016.25,1016.25,1016.25,1016.25,1
20180501|2017-11-07 23:00,8,1016.5,1016.5,1016.5,1016.5,1
20180501|2017-11-07 23:30,8,1016.25,1016.25,1015.25,1015.25,18
20180501|2017-11-08 00:00,8,1015.25,1015.25,1015,1015.25,12
20180501|2017-11-08 00:30,8,1015,1016.5,1015,1016.5,43
20180501|2017-11-08 01:00,8,1016.5,1016.75,1016.25,1016.75,40
20180501|2017-11-08 01:30,8,1016.75,1017,1016.75,1017,16
20180501|2017-11-08 02:00,8,1017,1017.25,1016.5,1016.75,64
20180501|2017-11-08 02:30,8,1016.5,1016.5,1016.25,1016.5,8
20180501|2017-11-08 03:00,8,1016.25,1016.25,1016.25,1016.25,8
20180501|2017-11-08 03:30,8,1016,1016.25,1015.5,1016.25,19
20180501|2017-11-08 04:00,8,1016.25,1017,1016.25,1016.75,51
20180501|2017-11-08 04:30,8,1017,1017.25,1017,1017.25,30
20180501|2017-11-08 05:00,8,1017.5,1018,1017.5,1017.75,95
20180501|2017-11-08 05:30,8,1017.75,1017.75,1017,1017.25,52
20180501|2017-11-08 06:00,8,1017,1017,1017,1017,80
20180501|2017-11-08 06:30,8,1017.25,1017.5,1017,1017,70
20180501|2017-11-08 07:00,8,1017,1017.5,1017,1017.25,35
20180501|2017-11-08 07:30,8,1017.25,1017.75,1017.25,1017.5,41
20180501|2017-11-08 08:30,8,1017.25,1018.5,1017,1018,452
20180501|2017-11-08 09:00,8,1018,1018.25,1014.25,1015,387
20180501|2017-11-08 09:30,8,1015,1017,1014.5,1015.5,565
20180501|2017-11-08 10:00,8,1015.5,1016.25,1015,1015.5,192
20180501|2017-11-08 10:30,8,1015.5,1016.25,1015.5,1015.5,149
20180501|2017-11-08 11:00,8,1015.5,1016.5,1015.5,1016.5,182
20180501|2017-11-08 11:30,8,1016.5,1016.75,1016,1016.5,201
20180501|2017-11-08 12:00,8,1016.25,1017.25,1016,1016.75,244
20180501|2017-11-08 12:30,8,1016.75,1017.5,1016.25,1017.25,215
20180501|2017-11-08 13:00,8,1017.5,1018.25,1017,1017.75,520
20180501|2017-11-08 19:00,9,1017.5,1018,1016.75,1017.5,77
20180501|2017-11-08 19:30,9,1017.5,1017.75,1017.25,1017.25,19
20180501|2017-11-08 20:00,9,1017.25,1017.75,1017,1017.75,16
20180501|2017-11-08 20:30,9,1017.75,1018,1017.5,1017.5,19
20180501|2017-11-08 21:00,9,1017.25,1017.25,1016.75,1016.75,13
20180501|2017-11-08 21:30,9,1016.75,1016.75,1016.75,1016.75,2
20180501|2017-11-08 22:00,9,1016.75,1017,1016.75,1017,2
20180501|2017-11-08 22:30,9,1017,1017.25,1017,1017.25,4
20180501|2017-11-08 23:00,9,1017.5,1017.5,1017.5,1017.5,9
20180501|2017-11-08 23:30,9,1017.5,1017.75,1017,1017.75,66
20180501|2017-11-09 00:00,9,1018,1018.25,1017.75,1017.75,34
20180501|2017-11-09 00:30,9,1017.75,1019.75,1017.75,1019.75,48
20180501|2017-11-09 01:00,9,1019.75,1019.75,1019.5,1019.75,11
20180501|2017-11-09 01:30,9,1019.75,1020,1019.5,1019.75,48
20180501|2017-11-09 02:00,9,1019.75,1020.5,1019.5,1020.25,17
20180501|2017-11-09 02:30,9,1020.5,1020.5,1020.25,1020.5,9
20180501|2017-11-09 03:00,9,1020.5,1021,1020.5,1021,22
20180501|2017-11-09 03:30,9,1020.75,1020.75,1020.25,1020.25,45
20180501|2017-11-09 04:00,9,1020.25,1020.75,1020.25,1020.5,45
20180501|2017-11-09 04:30,9,1020.5,1021.5,1020.5,1021.25,62
20180501|2017-11-09 05:00,9,1021.25,1021.75,1020.75,1021.5,48
20180501|2017-11-09 05:30,9,1021.5,1022.5,1021.25,1022,62
20180501|2017-11-09 06:00,9,1022,1022,1021,1021.5,32
20180501|2017-11-09 06:30,9,1021.75,1022,1021.5,1021.75,33
20180501|2017-11-09 07:00,9,1021.75,1022,1021.25,1021.5,91
20180501|2017-11-09 07:30,9,1021.25,1021.5,1019.5,1020,79
20180501|2017-11-09 08:30,9,1019.25,1022.5,1019.25,1020.5,639
20180501|2017-11-09 09:00,9,1020.75,1021.25,1019.5,1019.75,364
20180501|2017-11-09 09:30,9,1019.75,1019.75,1017.5,1018.5,295
20180501|2017-11-09 10:00,9,1018.5,1021,1018.5,1020.75,323
20180501|2017-11-09 10:30,9,1020.75,1024.25,1020.5,1023,724
20180501|2017-11-09 11:00,9,1023,1027.5,1010.25,1010.25,2429
20180501|2017-11-09 11:30,9,1010.25,1010.25,1007,1008,1080
20180501|2017-11-09 12:00,9,1007.25,1009.25,1006.25,1006.75,613
20180501|2017-11-09 12:30,9,1006.75,1007,1004.75,1005,523
20180501|2017-11-09 13:00,9,1004.75,1006.75,1004,1006.5,821
20180501|2017-11-09 19:00,10,1005.5,1006.75,1005.5,1006,111
20180501|2017-11-09 19:30,10,1006.25,1006.5,1005.75,1005.75,44
20180501|2017-11-09 20:00,10,1005.75,1005.75,1005,1005.25,39
20180501|2017-11-09 20:30,10,1005.25,1005.25,1004.5,1004.5,41
20180501|2017-11-09 21:00,10,1004.5,1005,1004.5,1004.5,35
20180501|2017-11-09 21:30,10,1004.5,1004.5,1004.25,1004.5,10
20180501|2017-11-09 22:00,10,1004.5,1004.5,1004.5,1004.5,9
20180501|2017-11-09 22:30,10,1004.5,1004.5,1004.25,1004.25,6
20180501|2017-11-09 23:00,10,1004,1004,1004,1004,15
20180501|2017-11-09 23:30,10,1004,1004.75,1004,1004.75,25
20180501|2017-11-10 00:00,10,1004.5,1004.5,1004,1004.25,21
20180501|2017-11-10 00:30,10,1004.25,1004.5,1004,1004.5,25
20180501|2017-11-10 01:00,10,1004.5,1004.75,1004.5,1004.5,41
20180501|2017-11-10 01:30,10,1004.5,1004.5,1004.5,1004.5,15
20180501|2017-11-10 02:00,10,1004.5,1004.75,1004.5,1004.5,28
20180501|2017-11-10 02:30,10,1004.75,1004.75,1004.25,1004.25,10
20180501|2017-11-10 03:00,10,1004.25,1004.5,1004,1004,25
20180501|2017-11-10 03:30,10,1004.25,1004.5,1004.25,1004.5,9
20180501|2017-11-10 04:00,10,1004.75,1004.75,1004.75,1004.75,2
20180501|2017-11-10 04:30,10,1004.75,1004.75,1004.5,1004.5,9
20180501|2017-11-10 05:00,10,1004.25,1004.75,1004.25,1004.75,4
20180501|2017-11-10 05:30,10,1004.25,1004.5,1004.25,1004.5,7
20180501|2017-11-10 06:00,10,1004.25,1004.25,1004.25,1004.25,8
20180501|2017-11-10 06:30,10,1004,1005.25,1004,1005.25,45
20180501|2017-11-10 07:00,10,1005,1005.75,1004.5,1005.75,211
20180501|2017-11-10 07:30,10,1005.75,1007.25,1005.75,1007.25,356
20180501|2017-11-10 08:30,10,1007,1008.25,1004.5,1007.75,545
20180501|2017-11-10 09:00,10,1007.75,1010,1007.25,1009.25,385
20180501|2017-11-10 09:30,10,1009.25,1011,1009,1009.75,397
20180501|2017-11-10 10:00,10,1010,1010,1008.25,1008.25,357
20180501|2017-11-10 10:30,10,1008.25,1009.5,1008.25,1008.75,229
20180501|2017-11-10 11:00,10,1008.5,1010,1008.25,1010,219
20180501|2017-11-10 11:30,10,1010,1010,1009,1009,304
20180501|2017-11-10 12:00,10,1009.25,1009.25,1008.5,1008.5,216
20180501|2017-11-10 12:30,10,1008.25,1008.5,1007.75,1008,188
20180501|2017-11-10 13:00,10,1008,1008.25,1007,1007,779
20180501|2017-11-12 19:00,13,1007.25,1008,1005.75,1006.5,44
20180501|2017-11-12 19:30,13,1006.5,1007,1006.5,1006.75,7
20180501|2017-11-12 20:00,13,1007,1007.75,1007,1007.75,28
20180501|2017-11-12 20:30,13,1007.5,1007.75,1007.5,1007.75,5
20180501|2017-11-12 21:00,13,1008,1010.25,1008,1008.75,64
20180501|2017-11-12 21:30,13,1009.25,1009.5,1009.25,1009.5,3
20180501|2017-11-12 22:00,13,1009,1009,1008.5,1008.5,12
20180501|2017-11-12 22:30,13,1008.75,1008.75,1008.75,1008.75,2
20180501|2017-11-12 23:00,13,1008.25,1008.25,1007.75,1008,13
20180501|2017-11-12 23:30,13,1008.75,1009.75,1008.75,1009,17
20180501|2017-11-13 00:00,13,1009.25,1009.75,1009.25,1009.5,7
20180501|2017-11-13 00:30,13,1009.25,1009.25,1008.5,1009.25,74
20180501|2017-11-13 01:00,13,1009.25,1009.25,1008.75,1009.25,30
20180501|2017-11-13 01:30,13,1009.25,1009.25,1008.75,1008.75,9
20180501|2017-11-13 02:00,13,1008.5,1008.75,1008.5,1008.75,24
20180501|2017-11-13 02:30,13,1009,1009,1009,1009,25
20180501|2017-11-13 03:00,13,1008.25,1008.25,1007.25,1007.25,40
20180501|2017-11-13 03:30,13,1007.25,1007.25,1006.5,1006.5,28
20180501|2017-11-13 04:00,13,1006.5,1007.25,1006.5,1007,3
20180501|2017-11-13 04:30,13,1006.5,1006.5,1006.25,1006.25,11
20180501|2017-11-13 05:00,13,1006.25,1006.25,1005.75,1006,41
20180501|2017-11-13 05:30,13,1006,1006,1004.5,1005.25,120
20180501|2017-11-13 06:00,13,1005,1005.25,1004.75,1004.75,16
20180501|2017-11-13 06:30,13,1004.75,1004.75,1004,1004.5,69
20180501|2017-11-13 07:00,13,1004.25,1004.5,1002.75,1003.5,134
20180501|2017-11-13 07:30,13,1003.5,1004.75,1003.5,1004,72
20180501|2017-11-13 08:30,13,1004.5,1006.75,1003,1004.25,538
20180501|2017-11-13 09:00,13,1004.5,1008.5,1004.5,1006.75,511
20180501|2017-11-13 09:30,13,1007,1007,1004.5,1005.5,363
20180501|2017-11-13 10:00,13,1005.25,1005.25,1004.5,1004.5,165
20180501|2017-11-13 10:30,13,1004.25,1004.25,997.5,997.5,993
20180501|2017-11-13 11:00,13,997.75,998.75,996.75,996.75,648
20180501|2017-11-13 11:30,13,996.75,997.25,996,997,230
20180501|2017-11-13 12:00,13,996.75,997.25,996.5,996.75,81
20180501|2017-11-13 12:30,13,996.75,996.75,994.75,995.25,289
20180501|2017-11-13 13:00,13,995.25,996,994.25,996,918
20180501|2017-11-13 19:00,14,995.5,997.5,995.25,996.75,337
20180501|2017-11-13 19:30,14,996.75,997.25,996.5,996.5,18
20180501|2017-11-13 20:00,14,996.25,996.5,995.75,995.75,77
20180501|2017-11-13 20:30,14,995.5,996.5,995.5,996.5,22
20180501|2017-11-13 21:00,14,996.5,996.75,996.25,996.5,16
20180501|2017-11-13 21:30,14,996.25,996.25,996.25,996.25,5
20180501|2017-11-13 22:00,14,996,996.25,996,996.25,8
20180501|2017-11-13 22:30,14,996.5,996.5,996.5,996.5,11
20180501|2017-11-13 23:00,14,996.5,996.5,996.5,996.5,6
20180501|2017-11-13 23:30,14,996.75,997,996.75,997,20
20180501|2017-11-14 00:00,14,997.25,997.5,997.25,997.5,23
20180501|2017-11-14 00:30,14,997.25,997.5,997.25,997.5,6
20180501|2017-11-14 01:00,14,997.25,997.5,997,997.25,30
20180501|2017-11-14 01:30,14,997.25,997.25,996.75,997,35
20180501|2017-11-14 02:00,14,996.75,996.75,995.5,995.5,25
20180501|2017-11-14 02:30,14,995.25,995.5,995.25,995.5,3
20180501|2017-11-14 03:00,14,996,996,996,996,10
20180501|2017-11-14 03:30,14,996,996.5,996,996.5,32
20180501|2017-11-14 04:00,14,996.5,996.75,996.5,996.5,9
20180501|2017-11-14 04:30,14,996.5,996.5,996,996,13
20180501|2017-11-14 05:00,14,996,996.5,996,996.25,18
20180501|2017-11-14 05:30,14,996.25,996.5,996,996.5,19
20180501|2017-11-14 06:00,14,996.25,996.25,996,996.25,12
20180501|2017-11-14 06:30,14,996.25,996.5,995.75,996,148
20180501|2017-11-14 07:00,14,996.25,997.5,996.25,997.5,67
20180501|2017-11-14 07:30,14,997.25,997.75,997.25,997.75,65
20180501|2017-11-14 08:30,14,998,998,993.5,993.75,734
20180501|2017-11-14 09:00,14,993.75,994.5,992.25,992.25,573
20180501|2017-11-14 09:30,14,992.5,992.5,991.25,991.25,623
20180501|2017-11-14 10:00,14,991.5,992.25,990.5,991.75,566
20180501|2017-11-14 10:30,14,992,992,989.25,989.5,422
20180501|2017-11-14 11:00,14,989.5,990.75,989.5,990,280
20180501|2017-11-14 11:30,14,989.75,990.25,988.75,989.5,440
20180501|2017-11-14 12:00,14,989.5,989.75,988.5,988.5,263
20180501|2017-11-14 12:30,14,988.75,989,987.75,988,506
20180501|2017-11-14 13:00,14,988.25,989.75,987.75,989.5,751
20180501|2017-11-14 19:00,15,989.5,990.25,989.25,989.5,153
20180501|2017-11-14 19:30,15,989.75,989.75,989,989,86
20180501|2017-11-14 20:00,15,989.25,989.5,989,989,41
20180501|2017-11-14 20:30,15,989.25,989.25,988.75,988.75,74
20180501|2017-11-14 21:00,15,989,990,989,990,16
20180501|2017-11-14 21:30,15,990,990,989.5,989.5,36
20180501|2017-11-14 22:00,15,989.75,989.75,989,989.25,7
20180501|2017-11-14 23:00,15,989,989,989,989,4
20180501|2017-11-14 23:30,15,989.5,992.25,989.5,992.25,93
20180501|2017-11-15 00:00,15,992.25,993.25,992.25,993.25,81
20180501|2017-11-15 00:30,15,993.25,993.75,992.5,992.5,67
20180501|2017-11-15 01:00,15,992.5,992.75,991.75,992.25,25
20180501|2017-11-15 01:30,15,992.25,992.25,992,992.25,12
20180501|2017-11-15 02:00,15,992.25,993.25,992.25,993.25,82
20180501|2017-11-15 02:30,15,993.25,993.25,992,992.25,7
20180501|2017-11-15 03:00,15,992.5,994.75,992.5,993.5,107
20180501|2017-11-15 03:30,15,993.5,993.5,992.75,992.75,23
20180501|2017-11-15 04:00,15,992.75,992.75,992,992.25,45
20180501|2017-11-15 04:30,15,993,994.5,993,993.5,84
20180501|2017-11-15 05:00,15,992.75,992.75,992.5,992.5,41
20180501|2017-11-15 05:30,15,992.75,993.25,992.5,993,38
20180501|2017-11-15 06:00,15,993,993,992.5,992.75,6
20180501|2017-11-15 06:30,15,992.5,992.75,992,992,47
20180501|2017-11-15 07:00,15,992.25,992.25,991.25,992,87
20180501|2017-11-15 07:30,15,992,992.25,991.5,992.25,79
20180501|2017-11-15 08:30,15,992.25,993.75,991.25,992.75,966
20180501|2017-11-15 09:00,15,992.75,993.25,991.5,992.75,281
20180501|2017-11-15 09:30,15,992.5,994.75,992,994.25,318
20180501|2017-11-15 10:00,15,994,994.5,993.25,994.25,170
20180501|2017-11-15 10:30,15,994.5,995.75,994.5,994.5,171
20180501|2017-11-15 11:00,15,994.5,995,993.25,994.75,124
20180501|2017-11-15 11:30,15,994.75,996.25,994.5,995.75,273
20180501|2017-11-15 12:00,15,995.75,998.25,995.25,997.75,639
20180501|2017-11-15 12:30,15,997.5,997.75,996.25,996.5,358
20180501|2017-11-15 13:00,15,996.75,998,996,997,500
20180501|2017-11-15 19:00,16,997,998.5,996.5,998,96
20180501|2017-11-15 19:30,16,997.75,998.25,997.5,997.5,24
20180501|2017-11-15 20:00,16,997.75,998.25,997.75,998.25,15
20180501|2017-11-15 20:30,16,998.75,998.75,998,998.25,8
20180501|2017-11-15 21:00,16,998.25,998.5,997.5,998.5,11
20180501|2017-11-15 21:30,16,998.25,998.25,997.25,997.25,25
20180501|2017-11-15 22:00,16,997,997.75,996.75,997.5,24
20180501|2017-11-15 22:30,16,997.5,997.5,997,997,11
20180501|2017-11-15 23:00,16,997,997,997,997,3
20180501|2017-11-15 23:30,16,997.25,998.5,997,998,60
20180501|2017-11-16 00:00,16,998,998.75,998,998.75,31
20180501|2017-11-16 00:30,16,998.5,998.5,998.25,998.25,18
20180501|2017-11-16 02:00,16,998.25,998.25,997.5,997.5,20
20180501|2017-11-16 02:30,16,997.25,997.75,997.25,997.5,17
20180501|2017-11-16 03:00,16,997,997.5,997,997.5,10
20180501|2017-11-16 03:30,16,997.75,997.75,996.75,997.75,31
20180501|2017-11-16 04:00,16,998,998.25,997.25,997.25,9
20180501|2017-11-16 04:30,16,997.5,997.5,996.75,997,24
20180501|2017-11-16 05:00,16,997,997.25,996.25,996.25,15
20180501|2017-11-16 05:30,16,996.25,996.25,995.25,995.25,20
20180501|2017-11-16 06:00,16,995.75,996.25,995.75,996.25,21
20180501|2017-11-16 06:30,16,996,996,995,995,25
20180501|2017-11-16 07:00,16,995.5,997.75,995.25,997.5,55
20180501|2017-11-16 07:30,16,997.5,997.5,996.75,997.25,58
20180501|2017-11-16 08:30,16,997,997.5,992.75,993,614
20180501|2017-11-16 09:00,16,992.75,996,992.25,995.75,923
20180501|2017-11-16 09:30,16,995.75,996,994.5,994.75,250
20180501|2017-11-16 10:00,16,994.5,994.75,993,993,320
20180501|2017-11-16 10:30,16,993,993,991.5,992.5,385
20180501|2017-11-16 11:00,16,992.5,994.75,992.5,992.75,277
20180501|2017-11-16 11:30,16,992.75,993.25,992.25,992.25,210
20180501|2017-11-16 12:00,16,992.25,992.5,991.5,991.5,334
20180501|2017-11-16 12:30,16,991.5,992.75,991.25,991.5,469
20180501|2017-11-16 13:00,16,991.5,993.5,991,993.5,826
20180501|2017-11-16 19:00,17,993.25,993.5,992.25,993.5,70
20180501|2017-11-16 19:30,17,993.75,994.25,993.5,994,74
20180501|2017-11-16 20:00,17,993.75,994,993.75,994,8
20180501|2017-11-16 20:30,17,994,994.25,994,994.25,8
20180501|2017-11-16 21:00,17,994.25,995.5,994.25,995.5,51
20180501|2017-11-16 21:30,17,995.75,996,995.75,995.75,19
20180501|2017-11-16 22:00,17,995.5,995.5,995,995,8
20180501|2017-11-16 23:00,17,995,995,995,995,3
20180501|2017-11-16 23:30,17,995.25,995.25,994.75,995,17
20180501|2017-11-17 00:00,17,995.25,995.5,995.25,995.25,14
20180501|2017-11-17 00:30,17,995.5,996,995.5,995.5,10
20180501|2017-11-17 01:00,17,995.5,995.5,995.25,995.25,3
20180501|2017-11-17 01:30,17,995.25,995.25,995,995.25,18
20180501|2017-11-17 02:00,17,995,995.5,995,995.25,19
20180501|2017-11-17 02:30,17,995.25,995.5,995.25,995.5,26
20180501|2017-11-17 03:00,17,995.5,995.5,995.25,995.25,8
20180501|2017-11-17 03:30,17,995.75,995.75,995.75,995.75,6
20180501|2017-11-17 04:00,17,995.75,995.75,995.75,995.75,4
20180501|2017-11-17 04:30,17,995.75,995.75,995.5,995.5,7
20180501|2017-11-17 05:00,17,995.5,995.5,995.5,995.5,7
20180501|2017-11-17 05:30,17,995.5,996,995.5,995.75,16
20180501|2017-11-17 06:00,17,995.5,995.75,995,995.75,46
20180501|2017-11-17 06:30,17,996,997,995.75,997,20
20180501|2017-11-17 07:00,17,997.25,998,995.75,996.25,92
20180501|2017-11-17 07:30,17,996.25,996.75,996.25,996.75,14
20180501|2017-11-17 08:30,17,996.25,999.25,996.25,998.75,467
20180501|2017-11-17 09:00,17,999,1000.25,997.5,998.25,410
20180501|2017-11-17 09:30,17,998,999.5,997.75,999.25,169
20180501|2017-11-17 10:00,17,999.5,1001.5,999.5,1000.75,310
20180501|2017-11-17 10:30,17,1000.75,1005.25,1000.75,1003.5,547
20180501|2017-11-17 11:00,17,1003.5,1005,1003,1004.75,182
20180501|2017-11-17 11:30,17,1004.75,1010.5,1004.5,1010.25,752
20180501|2017-11-17 12:00,17,1010.25,1011.75,1009,1010,940
20180501|2017-11-17 12:30,17,1010.25,1012.25,1010,1010,466
20180501|2017-11-17 13:00,17,1010,1012.5,1009.25,1012.25,952
20180501|2017-11-19 19:00,20,1010.5,1012.5,1009.5,1010.25,272
20180501|2017-11-19 19:30,20,1010.5,1011,1010,1010.5,134
20180501|2017-11-19 20:00,20,1010.75,1011.5,1010.25,1010.25,56
20180501|2017-11-19 20:30,20,1010.5,1011,1010.25,1010.75,17
20180501|2017-11-19 21:00,20,1011,1012.25,1011,1011.25,62
20180501|2017-11-19 21:30,20,1011.5,1012,1011.5,1011.75,13
20180501|2017-11-19 22:00,20,1011.75,1011.75,1011.75,1011.75,4
20180501|2017-11-19 22:30,20,1011.25,1011.25,1011,1011,7
20180501|2017-11-19 23:00,20,1011,1011.25,1011,1011.25,5
20180501|2017-11-19 23:30,20,1011.25,1011.75,1011,1011.5,29
20180501|2017-11-20 00:00,20,1011,1011.75,1011,1011.75,51
20180501|2017-11-20 00:30,20,1011.5,1011.75,1011,1011,64
20180501|2017-11-20 01:00,20,1011.25,1011.25,1010,1010,24
20180501|2017-11-20 01:30,20,1010.25,1010.25,1009.5,1010,14
20180501|2017-11-20 02:00,20,1010.25,1010.5,1010,1010.25,19
20180501|2017-11-20 02:30,20,1010.25,1010.5,1007.25,1008,60
20180501|2017-11-20 03:00,20,1008,1008.5,1007.75,1007.75,13
20180501|2017-11-20 03:30,20,1007.75,1008,1007.25,1007.25,16
20180501|2017-11-20 04:00,20,1007.25,1007.5,1006.75,1006.75,37
20180501|2017-11-20 04:30,20,1006.5,1006.5,1003.75,1004.25,94
20180501|2017-11-20 05:00,20,1004.5,1005,1004.5,1005,11
20180501|2017-11-20 05:30,20,1005,1005.75,1005,1005.5,31
20180501|2017-11-20 06:00,20,1005.75,1007,1005.5,1006.75,28
20180501|2017-11-20 06:30,20,1007.25,1007.75,1006.25,1006.75,57
20180501|2017-11-20 07:00,20,1007,1009,1007,1008,85
20180501|2017-11-20 07:30,20,1007.5,1008.25,1007.25,1007.5,53
20180501|2017-11-20 08:30,20,1007.25,1007.25,1003.75,1005.25,576
20180501|2017-11-20 09:00,20,1006,1007,1003.75,1006.25,265
20180501|2017-11-20 09:30,20,1005.5,1008.25,1004.5,1008,352
20180501|2017-11-20 10:00,20,1008,1009.25,1007.25,1008.25,300
20180501|2017-11-20 10:30,20,1007.75,1009,1007.25,1008.5,134
20180501|2017-11-20 11:00,20,1008.25,1009.5,1007.5,1007.5,111
20180501|2017-11-20 11:30,20,1007.5,1008.75,1007.5,1008,283
20180501|2017-11-20 12:00,20,1007.75,1009,1007.25,1008.75,124
20180501|2017-11-20 12:30,20,1008.5,1009.75,1007.75,1009,218
20180501|2017-11-20 13:00,20,1008.75,1011.25,1008.25,1010.75,764
20180501|2017-11-20 19:00,21,1010.5,1010.5,1009,1009.5,113
20180501|2017-11-20 19:30,21,1010.25,1010.25,1008.75,1009.75,33
20180501|2017-11-20 20:00,21,1009.75,1009.75,1009,1009.25,11
20180501|2017-11-20 20:30,21,1009.25,1009.75,1009,1009.25,31
20180501|2017-11-20 21:00,21,1009,1009.75,1009,1009.25,61
20180501|2017-11-20 22:00,21,1009.5,1009.5,1009.5,1009.5,2
20180501|2017-11-20 23:30,21,1009.25,1011.75,1009.25,1011.25,91
20180501|2017-11-21 00:00,21,1011.25,1011.75,1011,1011.5,19
20180501|2017-11-21 00:30,21,1011.25,1011.25,1010,1010.25,39
20180501|2017-11-21 01:00,21,1009.75,1010.75,1009.75,1010.75,7
20180501|2017-11-21 01:30,21,1010.25,1011.25,1010,1011.25,36
20180501|2017-11-21 02:00,21,1011.25,1011.5,1010.75,1010.75,16
20180501|2017-11-21 02:30,21,1010.75,1010.75,1009.25,1009.75,82
20180501|2017-11-21 03:00,21,1009.75,1010.5,1009.75,1010,28
20180501|2017-11-21 03:30,21,1010,1010,1008.25,1008.5,82
20180501|2017-11-21 04:00,21,1008.5,1009.25,1007.25,1009,90
20180501|2017-11-21 04:30,21,1009,1009,1008,1008,37
20180501|2017-11-21 05:00,21,1008.25,1008.75,1008.25,1008.75,5
20180501|2017-11-21 05:30,21,1008.75,1009.5,1008.75,1009.5,16
20180501|2017-11-21 06:00,21,1009.5,1009.5,1008.75,1008.75,8
20180501|2017-11-21 06:30,21,1008.75,1009,1008,1008.25,56
20180501|2017-11-21 07:00,21,1009,1010.5,1008.5,1010,93
20180501|2017-11-21 07:30,21,1010.25,1010.25,1008.75,1008.75,65
20180501|2017-11-21 08:30,21,1008.5,1011.75,1008.25,1009,432
20180501|2017-11-21 09:00,21,1009.25,1010,1008.25,1008.25,174
20180501|2017-11-21 09:30,21,1008.25,1009.75,1008,1008.5,156
20180501|2017-11-21 10:00,21,1008.5,1009.5,1007,1009,185
20180501|2017-11-21 10:30,21,1008.75,1009.75,1008.5,1008.75,213
20180501|2017-11-21 11:00,21,1009.5,1011.25,1009.25,1011.25,230
20180501|2017-11-21 11:30,21,1010.75,1012,1010.25,1010.75,147
20180501|2017-11-21 12:00,21,1010.5,1011.25,1009.5,1010.25,239
20180501|2017-11-21 12:30,21,1010,1011.25,1009.5,1009.5,255
20180501|2017-11-21 13:00,21,1009.75,1010.25,1009,1009.75,355
20180501|2017-11-21 19:00,22,1008.75,1009.75,1008.5,1009.75,92
20180501|2017-11-21 19:30,22,1009.75,1009.75,1008.75,1008.75,29
20180501|2017-11-21 20:00,22,1008.75,1008.75,1008.5,1008.5,10
20180501|2017-11-21 20:30,22,1008.5,1009.25,1008.25,1009,23
20180501|2017-11-21 21:00,22,1009,1009,1009,1009,7
20180501|2017-11-21 21:30,22,1009,1009,1009,1009,5
20180501|2017-11-21 22:00,22,1008.75,1008.75,1008.75,1008.75,1
20180501|2017-11-21 23:30,22,1009.25,1011,1009.25,1011,81
20180501|2017-11-22 00:00,22,1010.75,1011,1010,1010.5,53
20180501|2017-11-22 00:30,22,1010.25,1010.5,1009.75,1010.5,37
20180501|2017-11-22 01:00,22,1010.75,1012.25,1010.75,1011.75,47
20180501|2017-11-22 01:30,22,1011.75,1013.25,1011.75,1013.25,20
20180501|2017-11-22 02:00,22,1013,1013,1012.25,1012.25,13
20180501|2017-11-22 02:30,22,1012.25,1013.25,1012.25,1013.25,17
20180501|2017-11-22 03:00,22,1013,1013.25,1013,1013.25,12
20180501|2017-11-22 03:30,22,1013.25,1013.25,1012.75,1013.25,19
20180501|2017-11-22 04:00,22,1013.5,1014.25,1013.5,1013.75,62
20180501|2017-11-22 04:30,22,1013.5,1014,1013.5,1014,7
20180501|2017-11-22 05:00,22,1013.75,1015.25,1013.5,1014.5,69
20180501|2017-11-22 05:30,22,1014.5,1015.25,1014.25,1014.25,121
20180501|2017-11-22 06:00,22,1014.25,1014.25,1013.5,1013.5,116
20180501|2017-11-22 06:30,22,1013.75,1015,1013.75,1014.75,72
20180501|2017-11-22 07:00,22,1014.5,1015.5,1013.5,1015.5,125
20180501|2017-11-22 07:30,22,1015.5,1015.5,1014.5,1014.75,39
20180501|2017-11-22 08:30,22,1014.5,1018.75,1014.5,1017,1154
20180501|2017-11-22 09:00,22,1017.5,1018,1017.25,1017.75,269
20180501|2017-11-22 09:30,22,1018.25,1019.5,1018,1018,643
20180501|2017-11-22 10:00,22,1018.25,1019.5,1018.25,1018.75,523
20180501|2017-11-22 10:30,22,1019,1020.25,1018.5,1019.25,862
20180501|2017-11-22 11:00,22,1019.25,1019.75,1017.25,1019.25,411
20180501|2017-11-22 11:30,22,1019,1019,1017.25,1017.5,269
20180501|2017-11-22 12:00,22,1017.25,1018,1016.75,1017.5,245
20180501|2017-11-22 12:30,22,1017.75,1018.25,1017.5,1017.75,330
20180501|2017-11-22 13:00,22,1017.75,1018.5,1017,1017.5,533
20180501|2017-11-24 08:30,24,1015.75,1018.25,1015.25,1018,887
20180501|2017-11-24 09:00,24,1017.75,1019,1017,1019,306
20180501|2017-11-24 09:30,24,1018.75,1020,1018.25,1019.5,662
20180501|2017-11-24 10:00,24,1019.5,1020.5,1018.5,1019.75,811
20180501|2017-11-24 10:30,24,1019.75,1019.75,1015.25,1015.25,902
20180501|2017-11-24 11:00,24,1015.25,1016.5,1012.5,1013,402
20180501|2017-11-24 11:30,24,1013,1015,1012.25,1014.75,444
20180501|2017-11-24 12:00,24,1014.5,1014.75,1013.5,1013.75,196
20180501|2017-11-26 19:00,27,1014.75,1018.25,1014.75,1015.5,223
20180501|2017-11-26 19:30,27,1015.25,1015.5,1013.75,1015.25,71
20180501|2017-11-26 20:00,27,1014.5,1014.5,1013.5,1014,18
20180501|2017-11-26 20:30,27,1013.5,1016.5,1013.5,1016,62
20180501|2017-11-26 21:00,27,1015.5,1016.5,1015.25,1015.25,68
20180501|2017-11-26 21:30,27,1015.5,1016,1015.5,1015.5,13
20180501|2017-11-26 22:00,27,1015.5,1015.5,1014.75,1014.75,14
20180501|2017-11-26 22:30,27,1014.75,1017,1014.75,1016.5,24
20180501|2017-11-26 23:30,27,1017,1017,1014.5,1014.5,97
20180501|2017-11-27 00:00,27,1014.5,1015.75,1014.5,1015,55
20180501|2017-11-27 00:30,27,1014.5,1014.5,1013.75,1013.75,28
20180501|2017-11-27 01:00,27,1013.5,1013.5,1012.75,1013,35
20180501|2017-11-27 01:30,27,1012.5,1012.5,1012.25,1012.25,24
20180501|2017-11-27 02:00,27,1012.25,1013.5,1011.5,1013.25,44
20180501|2017-11-27 02:30,27,1013.25,1013.25,1012.25,1013,25
20180501|2017-11-27 03:00,27,1013.5,1013.5,1013,1013.5,7
20180501|2017-11-27 03:30,27,1013.75,1014.5,1013.5,1013.5,37
20180501|2017-11-27 04:00,27,1013.5,1013.5,1012.75,1013.5,17
20180501|2017-11-27 04:30,27,1013.5,1013.75,1013,1013.75,11
20180501|2017-11-27 05:00,27,1013.75,1013.75,1013,1013,12
20180501|2017-11-27 05:30,27,1013.25,1014,1013.25,1014,8
20180501|2017-11-27 06:00,27,1015,1015.5,1014.75,1015,23
20180501|2017-11-27 06:30,27,1015.5,1015.75,1014.75,1015.25,97
20180501|2017-11-27 07:00,27,1015.5,1015.75,1015,1015.5,47
20180501|2017-11-27 07:30,27,1015.5,1015.5,1014.25,1014.25,18
20180501|2017-11-27 08:30,27,1014.5,1016.25,1012.25,1015,525
20180501|2017-11-27 09:00,27,1015,1018.25,1014.5,1018.25,517
20180501|2017-11-27 09:30,27,1018.25,1022.5,1018,1021,1420
20180501|2017-11-27 10:00,27,1021,1021.25,1016.5,1017,900
20180501|2017-11-27 10:30,27,1016.75,1017.5,1015.25,1017,567
20180501|2017-11-27 11:00,27,1017,1017,1014.25,1016,356
20180501|2017-11-27 11:30,27,1016,1017,1015.25,1017,168
20180501|2017-11-27 12:00,27,1017.25,1017.25,1015.5,1016.75,360
20180501|2017-11-27 12:30,27,1016.5,1017,1015.5,1016,323
20180501|2017-11-27 13:00,27,1016,1018.25,1015.5,1018.25,657
20180501|2017-11-27 19:00,28,1017,1017.25,1015.25,1016.5,84
20180501|2017-11-27 19:30,28,1017,1017,1015.75,1016.5,20
20180501|2017-11-27 20:00,28,1016.5,1017,1014.25,1014.5,142
20180501|2017-11-27 20:30,28,1014.75,1015.25,1013.75,1014.5,115
20180501|2017-11-27 21:00,28,1014.5,1015.25,1014.25,1014.5,88
20180501|2017-11-27 21:30,28,1014.75,1014.75,1014.25,1014.5,19
20180501|2017-11-27 22:00,28,1014.75,1015,1014,1014.75,25
20180501|2017-11-27 22:30,28,1014.75,1015.25,1014.5,1015,15
20180501|2017-11-27 23:00,28,1015,1015.25,1014.5,1014.5,18
20180501|2017-11-27 23:30,28,1014.75,1015,1013.75,1014.75,43
20180501|2017-11-28 00:00,28,1014.5,1014.5,1013.75,1013.75,23
20180501|2017-11-28 00:30,28,1013.5,1013.5,1012.5,1013,32
20180501|2017-11-28 01:00,28,1012.5,1013.5,1012.5,1012.75,35
20180501|2017-11-28 01:30,28,1013.25,1014.5,1013,1014.25,49
20180501|2017-11-28 02:00,28,1014.5,1015,1014.25,1014.25,38
20180501|2017-11-28 02:30,28,1014.75,1015,1014,1014.25,54
20180501|2017-11-28 03:00,28,1014.25,1014.25,1014,1014,12
20180501|2017-11-28 03:30,28,1014,1014,1013.5,1014,42
20180501|2017-11-28 04:00,28,1014,1014,1013.75,1013.75,8
20180501|2017-11-28 04:30,28,1014,1014.25,1013.5,1014.25,69
20180501|2017-11-28 05:00,28,1014,1014.25,1013.75,1014,48
20180501|2017-11-28 05:30,28,1014,1014,1013.25,1013.5,29
20180501|2017-11-28 06:00,28,1013.25,1013.5,1012,1012.25,88
20180501|2017-11-28 06:30,28,1012.25,1012.5,1012.25,1012.25,21
20180501|2017-11-28 07:00,28,1013,1013.5,1012.75,1013,49
20180501|2017-11-28 07:30,28,1013,1013.5,1012.25,1012.5,33
20180501|2017-11-28 08:30,28,1012.25,1012.5,1010.5,1012,362
20180501|2017-11-28 09:00,28,1012,1013.5,1010.5,1013.25,284
20180501|2017-11-28 09:30,28,1013.25,1013.5,1009.75,1010,314
20180501|2017-11-28 10:00,28,1010,1011.25,1009,1011.25,670
20180501|2017-11-28 10:30,28,1011,1013,1011,1011.25,275
20180501|2017-11-28 11:00,28,1011.25,1012,1010.5,1011.75,286
20180501|2017-11-28 11:30,28,1011.75,1011.75,1010.5,1011.25,257
20180501|2017-11-28 12:00,28,1011.5,1011.75,1011,1011.75,117
20180501|2017-11-28 12:30,28,1012,1015.75,1011.75,1015.25,452
20180501|2017-11-28 13:00,28,1015.25,1015.5,1013.75,1015.25,376
20180501|2017-11-28 19:00,29,1014.75,1015,1014,1014.25,174
20180501|2017-11-28 19:30,29,1014.5,1014.75,1013.5,1013.5,37
20180501|2017-11-28 20:00,29,1014,1014,1012.75,1012.75,55
20180501|2017-11-28 20:30,29,1013,1013.5,1012.5,1013,62
20180501|2017-11-28 21:00,29,1012.75,1013.25,1012.5,1012.75,42
20180501|2017-11-28 21:30,29,1012.75,1013.25,1012.5,1013.25,25
20180501|2017-11-28 22:00,29,1013.25,1013.5,1013,1013.25,19
20180501|2017-11-28 22:30,29,1013,1013,1012.75,1012.75,17
20180501|2017-11-28 23:00,29,1013,1013,1012.75,1013,9
20180501|2017-11-28 23:30,29,1012.75,1013,1012,1012,11
20180501|2017-11-29 00:00,29,1012.5,1012.5,1012.5,1012.5,13
20180501|2017-11-29 00:30,29,1012.25,1012.25,1011.5,1011.5,34
20180501|2017-11-29 01:00,29,1011.25,1011.75,1011.25,1011.75,13
20180501|2017-11-29 01:30,29,1011.75,1012,1011.75,1012,12
20180501|2017-11-29 02:00,29,1012.25,1012.25,1011.75,1012,8
20180501|2017-11-29 02:30,29,1011.25,1011.5,1011.25,1011.5,8
20180501|2017-11-29 03:30,29,1011.5,1013.5,1011.5,1013,50
20180501|2017-11-29 04:00,29,1012.25,1012.25,1012.25,1012.25,3
20180501|2017-11-29 04:30,29,1012,1012,1011.25,1011.25,6
20180501|2017-11-29 05:00,29,1011.5,1012,1011.5,1011.5,5
20180501|2017-11-29 05:30,29,1011,1012,1011,1011.75,21
20180501|2017-11-29 06:00,29,1011.5,1012,1011.25,1012,20
20180501|2017-11-29 06:30,29,1012.25,1012.5,1011.5,1011.5,76
20180501|2017-11-29 07:00,29,1011.75,1013,1011.5,1012.75,35
20180501|2017-11-29 07:30,29,1012.5,1013.25,1012.5,1013.25,25
20180501|2017-11-29 08:30,29,1012.75,1017.75,1012.25,1017.5,931
20180501|2017-11-29 09:00,29,1017.5,1018,1016.5,1017,322
20180501|2017-11-29 09:30,29,1016.75,1017.25,1014.75,1015.75,331
20180501|2017-11-29 10:00,29,1016,1017,1014.25,1014.5,212
20180501|2017-11-29 10:30,29,1014.5,1015.5,1014,1015.5,333
20180501|2017-11-29 11:00,29,1015.25,1015.75,1014.75,1015.5,294
20180501|2017-11-29 11:30,29,1015.5,1016.5,1015,1015.5,393
20180501|2017-11-29 12:00,29,1015.5,1016.25,1015,1016,260
20180501|2017-11-29 12:30,29,1016.25,1016.25,1015,1015,245
20180501|2017-11-29 13:00,29,1015,1015,1013.75,1015,672
20180501|2017-11-29 19:00,30,1014.5,1014.75,1013.5,1014,86
20180501|2017-11-29 19:30,30,1013.5,1013.5,1013,1013.5,19
20180501|2017-11-29 20:00,30,1013.5,1014.25,1013.5,1014.25,6
20180501|2017-11-29 20:30,30,1014,1014.5,1014,1014.5,20
20180501|2017-11-29 21:00,30,1014.5,1014.5,1013.75,1013.75,24
20180501|2017-11-29 21:30,30,1014,1014.25,1014,1014,7
20180501|2017-11-29 22:30,30,1014,1014,1014,1014,1
20180501|2017-11-29 23:00,30,1014.25,1014.25,1014.25,1014.25,2
20180501|2017-11-29 23:30,30,1014.25,1014.25,1013.75,1013.75,5
20180501|2017-11-30 00:00,30,1013.75,1013.75,1013,1013,15
20180501|2017-11-30 00:30,30,1012.75,1013,1012.25,1012.5,51
20180501|2017-11-30 01:00,30,1012.5,1012.75,1012.5,1012.5,32
20180501|2017-11-30 01:30,30,1012,1012.25,1012,1012.25,5
20180501|2017-11-30 02:00,30,1012.25,1013,1012.25,1013,9
20180501|2017-11-30 02:30,30,1012.5,1012.5,1012.5,1012.5,4
20180501|2017-11-30 03:00,30,1012.25,1012.75,1012,1012.75,18
20180501|2017-11-30 03:30,30,1012.5,1013,1012.25,1012.25,18
20180501|2017-11-30 04:00,30,1012.25,1013.5,1012.25,1013.5,6
20180501|2017-11-30 04:30,30,1013.5,1013.75,1013.25,1013.25,41
20180501|2017-11-30 05:00,30,1013.25,1014,1013.25,1013.75,27
20180501|2017-11-30 05:30,30,1013.5,1013.5,1012.75,1012.75,22
20180501|2017-11-30 06:00,30,1013,1013,1012.25,1012.25,17
20180501|2017-11-30 06:30,30,1012,1012.25,1011.75,1012,14
20180501|2017-11-30 07:00,30,1011.75,1012,1009.5,1009.5,244
20180501|2017-11-30 07:30,30,1009.25,1009.75,1008.5,1009.75,122
20180501|2017-11-30 08:30,30,1009.75,1012,1009,1011.25,921
20180501|2017-11-30 09:00,30,1011.25,1011.5,1009.5,1010,282
20180501|2017-11-30 09:30,30,1010,1012.5,1009.5,1011.5,315
20180501|2017-11-30 10:00,30,1011.25,1014.25,1010.25,1012,645
20180501|2017-11-30 10:30,30,1012,1012.5,1009.75,1009.75,487
20180501|2017-11-30 11:00,30,1010,1010,1008,1008.5,576
20180501|2017-11-30 11:30,30,1008.5,1009.75,1007.75,1008,504
20180501|2017-11-30 12:00,30,1007.75,1009.25,1007.5,1008.25,353
20180501|2017-11-30 12:30,30,1008.5,1009.5,1008,1008.25,279
20180501|2017-11-30 13:00,30,1008.25,1009.25,1007.75,1008.5,442
20180501|2017-11-30 19:00,1,1008.5,1009.25,1008.25,1009,88
20180501|2017-11-30 19:30,1,1009.25,1009.25,1009,1009,8
20180501|2017-11-30 20:00,1,1008.75,1008.75,1008.75,1008.75,9
20180501|2017-11-30 20:30,1,1008.75,1009.75,1008.75,1009.75,12
20180501|2017-11-30 21:00,1,1010,1010.75,1009.5,1010.5,38
20180501|2017-11-30 21:30,1,1010.75,1011,1010.5,1011,29
20180501|2017-11-30 22:30,1,1010.5,1011,1010.5,1011,2
20180501|2017-11-30 23:00,1,1011,1011,1010.5,1010.5,2
20180501|2017-11-30 23:30,1,1010.5,1010.75,1010.5,1010.75,5
20180501|2017-12-01 00:00,1,1010.5,1010.5,1010,1010,7
20180501|2017-12-01 00:30,1,1010,1010.5,1010,1010.25,5
20180501|2017-12-01 01:00,1,1009.75,1010,1009.75,1010,4
20180501|2017-12-01 01:30,1,1010,1010,1010,1010,1
20180501|2017-12-01 02:00,1,1010.25,1010.25,1010.25,1010.25,1
20180501|2017-12-01 02:30,1,1010,1010.5,1010,1010.25,23
20180501|2017-12-01 03:00,1,1009.25,1010,1009,1009.25,15
20180501|2017-12-01 03:30,1,1010,1010.25,1009.75,1009.75,20
20180501|2017-12-01 04:00,1,1010.25,1011.75,1010.25,1011.5,23
20180501|2017-12-01 04:30,1,1011.5,1013.75,1011.25,1013.75,65
20180501|2017-12-01 05:00,1,1013.25,1013.25,1012.5,1012.5,29
20180501|2017-12-01 05:30,1,1012.25,1012.25,1011.5,1011.5,12
20180501|2017-12-01 06:00,1,1011.5,1011.5,1010.75,1011,32
20180501|2017-12-01 06:30,1,1011.25,1011.5,1010,1010,37
20180501|2017-12-01 07:00,1,1010.25,1012,1010.25,1011.25,97
20180501|2017-12-01 07:30,1,1011.25,1012,1011,1011.5,98
20180501|2017-12-01 08:30,1,1011.75,1017.25,1011.25,1017,933
20180501|2017-12-01 09:00,1,1016.75,1017.75,1015,1015.75,498
20180501|2017-12-01 09:30,1,1016,1017.25,1015.5,1017,251
20180501|2017-12-01 10:00,1,1017.25,1017.5,1015.25,1016.25,358
20180501|2017-12-01 10:30,1,1016.25,1017.25,1015.5,1016.75,235
20180501|2017-12-01 11:00,1,1016.75,1017,1014.5,1015,328
20180501|2017-12-01 11:30,1,1015,1016.75,1015,1016.25,206
20180501|2017-12-01 12:00,1,1016.25,1016.75,1015.75,1016,289
20180501|2017-12-01 12:30,1,1015.75,1016.5,1015.25,1016,362
20180501|2017-12-01 13:00,1,1016,1017.25,1016,1016.75,704
20180501|2017-12-03 19:00,4,1021,1026.25,1020.25,1024,883
20180501|2017-12-03 19:30,4,1023.75,1025.75,1023.5,1025,168
20180501|2017-12-03 20:00,4,1025.25,1026,1025.25,1025.25,128
20180501|2017-12-03 20:30,4,1025.75,1026.25,1025,1026.25,34
20180501|2017-12-03 21:00,4,1026.25,1026.5,1026,1026.25,60
20180501|2017-12-03 21:30,4,1026.25,1026.75,1026.25,1026.75,9
20180501|2017-12-03 22:00,4,1026.75,1026.75,1026.5,1026.5,8
20180501|2017-12-03 22:30,4,1026.5,1026.5,1026.25,1026.5,12
20180501|2017-12-03 23:00,4,1026.5,1026.75,1026.5,1026.5,13
20180501|2017-12-03 23:30,4,1026.75,1027,1026.75,1027,28
20180501|2017-12-04 00:00,4,1027.25,1027.5,1027,1027.5,340
20180501|2017-12-04 00:30,4,1027.25,1027.25,1026.75,1027,46
20180501|2017-12-04 01:00,4,1027,1027,1026.25,1027,46
20180501|2017-12-04 01:30,4,1027.5,1027.5,1027,1027.25,7
20180501|2017-12-04 02:00,4,1027.25,1027.5,1027.25,1027.5,16
20180501|2017-12-04 02:30,4,1027.25,1028.5,1027.25,1028,668
20180501|2017-12-04 03:00,4,1028,1028.5,1027.75,1028.5,69
20180501|2017-12-04 03:30,4,1028.5,1029.5,1028.25,1029.25,58
20180501|2017-12-04 04:00,4,1029.25,1030.75,1029,1030.25,181
20180501|2017-12-04 04:30,4,1030.25,1030.25,1028.5,1029,155
20180501|2017-12-04 05:00,4,1029.25,1029.5,1027.5,1027.75,111
20180501|2017-12-04 05:30,4,1027.75,1027.75,1025.5,1026.25,260
20180501|2017-12-04 06:00,4,1026,1026,1024.75,1026,173
20180501|2017-12-04 06:30,4,1026.5,1026.75,1026,1026.5,122
20180501|2017-12-04 07:00,4,1026.5,1027.5,1026.25,1026.75,252
20180501|2017-12-04 07:30,4,1027,1027.5,1026.5,1026.5,117
20180501|2017-12-04 08:30,4,1026.25,1029.75,1023.75,1024.5,1958
20180501|2017-12-04 09:00,4,1024.25,1025,1022.75,1024,594
20180501|2017-12-04 09:30,4,1023.75,1025.5,1023.5,1025,385
20180501|2017-12-04 10:00,4,1025.5,1027.5,1025,1026.25,699
20180501|2017-12-04 10:30,4,1026.25,1027.25,1024.75,1025.25,768
20180501|2017-12-04 11:00,4,1025.25,1025.25,1023,1023,601
20180501|2017-12-04 11:30,4,1023,1023,1019.25,1022,719
20180501|2017-12-04 12:00,4,1022,1023.25,1021.75,1022.75,315
20180501|2017-12-04 12:30,4,1022.75,1023.75,1022.25,1022.75,280
20180501|2017-12-04 13:00,4,1022.5,1023,1020.25,1020.75,414
20180501|2017-12-04 19:00,5,1020.75,1023,1020.75,1022,152
20180501|2017-12-04 19:30,5,1022.25,1023,1022,1022.75,28
20180501|2017-12-04 20:00,5,1022.5,1023,1022.5,1023,4
20180501|2017-12-04 20:30,5,1023.25,1023.5,1022.5,1022.5,24
20180501|2017-12-04 21:00,5,1022.25,1022.25,1022.25,1022.25,5
20180501|2017-12-04 21:30,5,1022.75,1023,1022.75,1022.75,19
20180501|2017-12-04 22:30,5,1022.75,1022.75,1022.75,1022.75,3
20180501|2017-12-04 23:00,5,1022.75,1022.75,1022.75,1022.75,2
20180501|2017-12-04 23:30,5,1022.5,1022.5,1020.75,1020.75,34
20180501|2017-12-05 00:00,5,1020.5,1020.5,1020.25,1020.5,20
20180501|2017-12-05 00:30,5,1020.75,1020.75,1020.25,1020.25,32
20180501|2017-12-05 01:00,5,1020.5,1021,1020.5,1020.75,21
20180501|2017-12-05 01:30,5,1020.5,1020.75,1020,1020.5,33
20180501|2017-12-05 02:00,5,1021,1021,1020.25,1020.5,18
20180501|2017-12-05 02:30,5,1020.5,1020.75,1020,1020.75,10
20180501|2017-12-05 03:00,5,1021,1021.25,1021,1021.25,9
20180501|2017-12-05 03:30,5,1022,1022,1021.25,1021.25,39
20180501|2017-12-05 04:00,5,1021.5,1021.5,1020.5,1020.5,44
20180501|2017-12-05 04:30,5,1020.75,1020.75,1020.25,1020.25,36
20180501|2017-12-05 05:00,5,1020.75,1021.75,1020.75,1021.25,27
20180501|2017-12-05 05:30,5,1021.25,1023.75,1021.25,1023.75,71
20180501|2017-12-05 06:00,5,1023.75,1024.5,1023,1023,87
20180501|2017-12-05 06:30,5,1023.25,1025,1023.25,1024.5,149
20180501|2017-12-05 07:00,5,1024.5,1027,1024.5,1026.75,204
20180501|2017-12-05 07:30,5,1026.5,1027.75,1026.5,1027,153
20180501|2017-12-05 08:30,5,1027,1037.25,1026.75,1036.5,3957
20180501|2017-12-05 09:00,5,1036.5,1036.5,1032.75,1033.5,1123
20180501|2017-12-05 09:30,5,1033.75,1035.25,1032.75,1034,955
20180501|2017-12-05 10:00,5,1034.25,1035,1034,1034,680
20180501|2017-12-05 10:30,5,1033.75,1033.75,1030.75,1031.5,997
20180501|2017-12-05 11:00,5,1031.5,1032.75,1030.5,1031.5,869
20180501|2017-12-05 11:30,5,1031.5,1032.75,1031.5,1032.5,577
20180501|2017-12-05 12:00,5,1032.75,1034,1032.5,1034,915
20180501|2017-12-05 12:30,5,1034.25,1035,1031.5,1032.75,962
20180501|2017-12-05 13:00,5,1032.75,1033,1030.5,1030.75,760
20180501|2017-12-05 19:00,6,1030.25,1032.5,1029.25,1032.25,227
20180501|2017-12-05 19:30,6,1032.5,1033.75,1032.25,1033.75,114
20180501|2017-12-05 20:00,6,1033.5,1034.25,1033.5,1034.25,42
20180501|2017-12-05 20:30,6,1034,1034.25,1033.25,1033.75,140
20180501|2017-12-05 21:00,6,1033.75,1034,1033.5,1034,108
20180501|2017-12-05 21:30,6,1034.25,1035,1034.25,1034.75,131
20180501|2017-12-05 22:00,6,1034.75,1035,1034.75,1035,7
20180501|2017-12-05 22:30,6,1035.25,1035.25,1035,1035,13
20180501|2017-12-05 23:00,6,1035,1035,1033.5,1034,233
20180501|2017-12-05 23:30,6,1034.5,1034.5,1033,1033.25,70
20180501|2017-12-06 00:00,6,1033,1034.5,1032.75,1034.25,133
20180501|2017-12-06 00:30,6,1034.5,1034.75,1034,1034.25,58
20180501|2017-12-06 01:00,6,1034.25,1034.25,1033.5,1033.75,7
20180501|2017-12-06 01:30,6,1034,1034.75,1033.25,1034.75,72
20180501|2017-12-06 02:00,6,1034.75,1035,1034.25,1034.25,28
20180501|2017-12-06 02:30,6,1035,1036,1035,1035.75,41
20180501|2017-12-06 03:00,6,1035,1035.25,1034.5,1034.5,17
20180501|2017-12-06 03:30,6,1034,1034.75,1034,1034.75,14
20180501|2017-12-06 04:00,6,1035.25,1036,1035.25,1035.75,14
20180501|2017-12-06 04:30,6,1035.75,1036.5,1035.75,1036,76
20180501|2017-12-06 05:00,6,1035.75,1036.5,1035.5,1035.75,60
20180501|2017-12-06 05:30,6,1035.25,1035.25,1034.5,1034.5,138
20180501|2017-12-06 06:00,6,1034.75,1034.75,1033.75,1034.25,87
20180501|2017-12-06 06:30,6,1034,1035.5,1033,1034.75,176
20180501|2017-12-06 07:00,6,1034.75,1034.75,1033.5,1033.5,121
20180501|2017-12-06 07:30,6,1033.75,1034.75,1033.75,1034.5,56
20180501|2017-12-06 08:30,6,1034,1034.75,1029.5,1032.75,1769
20180501|2017-12-06 09:00,6,1032.75,1032.75,1027,1027.25,1088
20180501|2017-12-06 09:30,6,1027.25,1027.75,1017.5,1022.25,2223
20180501|2017-12-06 10:00,6,1022.25,1022.5,1019,1019.25,426
20180501|2017-12-06 10:30,6,1019.25,1020,1017.75,1020,616
20180501|2017-12-06 11:00,6,1020.25,1025.5,1020.25,1024,1050
20180501|2017-12-06 11:30,6,1023.75,1024.25,1021.5,1021.5,221
20180501|2017-12-06 12:00,6,1021.25,1022,1020.75,1022,192
20180501|2017-12-06 12:30,6,1021.75,1022.75,1019.5,1021,285
20180501|2017-12-06 13:00,6,1021.25,1026,1021,1025.75,481
20180501|2017-12-06 19:00,7,1025.25,1027,1022.5,1024.5,460
20180501|2017-12-06 19:30,7,1024.5,1024.75,1023.25,1023.25,42
20180501|2017-12-06 20:00,7,1023.75,1025.75,1023.75,1025.75,45
20180501|2017-12-06 20:30,7,1025.75,1026.25,1025,1026.25,55
20180501|2017-12-06 21:00,7,1026.25,1026.75,1026.25,1026.75,15
20180501|2017-12-06 21:30,7,1026.75,1028.5,1026.75,1028.5,98
20180501|2017-12-06 22:00,7,1028.75,1028.75,1028,1028,5
20180501|2017-12-06 22:30,7,1027.5,1028,1027.5,1027.5,31
20180501|2017-12-06 23:00,7,1027.25,1027.25,1027.25,1027.25,1
20180501|2017-12-06 23:30,7,1026.75,1026.75,1025.25,1025.5,24
20180501|2017-12-07 00:00,7,1025.25,1025.75,1022.75,1023,191
20180501|2017-12-07 00:30,7,1022.75,1023,1021.25,1022.75,334
20180501|2017-12-07 01:00,7,1022.5,1022.5,1022.25,1022.25,18
20180501|2017-12-07 01:30,7,1022,1022,1020.5,1022,45
20180501|2017-12-07 02:00,7,1022,1023,1021.75,1022.75,54
20180501|2017-12-07 02:30,7,1022.75,1022.75,1021.5,1021.75,24
20180501|2017-12-07 03:00,7,1021.25,1022,1020.75,1021.5,27
20180501|2017-12-07 03:30,7,1021.5,1022,1021.25,1021.25,37
20180501|2017-12-07 04:00,7,1020.75,1021,1020,1020,44
20180501|2017-12-07 04:30,7,1020,1020,1019,1020,42
20180501|2017-12-07 05:00,7,1019.75,1020,1018.5,1018.75,54
20180501|2017-12-07 05:30,7,1018.75,1018.75,1017.75,1018,111
20180501|2017-12-07 06:00,7,1018,1018.25,1017.5,1018.25,57
20180501|2017-12-07 06:30,7,1018,1018,1016.5,1017,175
20180501|2017-12-07 07:00,7,1016.75,1017.75,1016.75,1017.5,75
20180501|2017-12-07 07:30,7,1017.75,1018.25,1016.75,1017,86
20180501|2017-12-07 08:30,7,1016.5,1017.5,1013.5,1015,1558
20180501|2017-12-07 09:00,7,1015,1017.5,1014,1017,517
20180501|2017-12-07 09:30,7,1016.75,1016.75,1014.75,1015,408
20180501|2017-12-07 10:00,7,1015,1016,1013.25,1014.25,499
20180501|2017-12-07 10:30,7,1014.25,1014.25,1011,1013.25,862
20180501|2017-12-07 11:00,7,1013.25,1017.75,1012.75,1016.25,1018
20180501|2017-12-07 11:30,7,1016,1017.75,1016,1017.25,390
20180501|2017-12-07 12:00,7,1017.25,1017.25,1015.5,1015.75,335
20180501|2017-12-07 12:30,7,1016,1016.25,1014.5,1014.5,187
20180501|2017-12-07 13:00,7,1015,1016.5,1014.5,1015,410
20180501|2017-12-07 19:00,8,1014,1015.5,1014,1014.5,146
20180501|2017-12-07 19:30,8,1014.75,1014.75,1014.25,1014.75,29
20180501|2017-12-07 20:00,8,1015.25,1016.25,1015.25,1016.25,19
20180501|2017-12-07 20:30,8,1016,1016,1014.75,1015,24
20180501|2017-12-07 21:00,8,1015,1015.25,1014.75,1014.75,15
20180501|2017-12-07 21:30,8,1015.25,1015.5,1015.25,1015.5,2
20180501|2017-12-07 22:00,8,1015,1015,1014.25,1014.25,13
20180501|2017-12-07 22:30,8,1014.5,1014.5,1014.5,1014.5,4
20180501|2017-12-07 23:00,8,1014.5,1014.5,1014.25,1014.5,9
20180501|2017-12-07 23:30,8,1015.25,1015.75,1015.25,1015.5,56
20180501|2017-12-08 00:00,8,1015.75,1015.75,1015.5,1015.5,9
20180501|2017-12-08 00:30,8,1015.75,1017.25,1015.75,1016.75,123
20180501|2017-12-08 01:00,8,1016.75,1017.25,1016.75,1017.25,14
20180501|2017-12-08 01:30,8,1017.25,1017.25,1016.25,1016.75,22
20180501|2017-12-08 02:00,8,1016.5,1016.5,1016.25,1016.25,8
20180501|2017-12-08 02:30,8,1016,1016.75,1015.75,1016,16
20180501|2017-12-08 03:00,8,1016.25,1016.75,1016.25,1016.25,28
20180501|2017-12-08 03:30,8,1016.5,1016.5,1016,1016.25,30
20180501|2017-12-08 04:00,8,1016.25,1016.75,1016.25,1016.75,22
20180501|2017-12-08 04:30,8,1017,1017.5,1016.75,1017.25,35
20180501|2017-12-08 05:00,8,1017.75,1019.25,1017.75,1018.5,90
20180501|2017-12-08 05:30,8,1018.25,1018.5,1017.5,1017.75,64
20180501|2017-12-08 06:00,8,1017.75,1018,1017.75,1017.75,11
20180501|2017-12-08 06:30,8,1018.25,1018.5,1017.25,1017.25,53
20180501|2017-12-08 07:00,8,1017.75,1017.75,1017,1017,103
20180501|2017-12-08 07:30,8,1017.25,1017.5,1016.75,1017,16
20180501|2017-12-08 08:30,8,1017.25,1017.25,1010.75,1012,1071
20180501|2017-12-08 09:00,8,1011.75,1013.25,1010.25,1012.5,522
20180501|2017-12-08 09:30,8,1012.5,1013.5,1011.25,1011.5,341
20180501|2017-12-08 10:00,8,1011.5,1012.5,1011,1011,791
20180501|2017-12-08 10:30,8,1011,1011,1008.75,1008.75,730
20180501|2017-12-08 11:00,8,1009,1011.25,1008.5,1011,345
20180501|2017-12-08 11:30,8,1011,1012.25,1010.75,1011.75,511
20180501|2017-12-08 12:00,8,1011.75,1012.5,1010,1010.5,441
20180501|2017-12-08 12:30,8,1010.75,1011.5,1010.25,1011,415
20180501|2017-12-08 13:00,8,1011,1014.25,1011,1013.75,580
20180501|2017-12-10 19:00,11,1012,1012,1008.5,1009,192
20180501|2017-12-10 19:30,11,1008.5,1009,1008.5,1008.75,49
20180501|2017-12-10 20:00,11,1008.5,1008.75,1008.5,1008.5,14
20180501|2017-12-10 20:30,11,1008.25,1008.5,1008.25,1008.5,35
20180501|2017-12-10 21:00,11,1008.75,1009,1008.5,1009,19
20180501|2017-12-10 21:30,11,1009,1009,1008.75,1008.75,6
20180501|2017-12-10 22:00,11,1008.75,1009.5,1008.75,1009.25,26
20180501|2017-12-10 22:30,11,1009,1009,1008.75,1008.75,5
20180501|2017-12-10 23:00,11,1008.75,1009,1008.75,1009,3
20180501|2017-12-10 23:30,11,1008.75,1009.5,1008.75,1009,26
20180501|2017-12-11 00:00,11,1009,1010,1009,1009.5,61
20180501|2017-12-11 00:30,11,1009.25,1010.25,1009.25,1010,36
20180501|2017-12-11 01:00,11,1010.25,1010.25,1010,1010,18
20180501|2017-12-11 01:30,11,1010,1010,1009.75,1009.75,2
20180501|2017-12-11 02:00,11,1009.75,1009.75,1009.5,1009.5,9
20180501|2017-12-11 02:30,11,1009.5,1009.5,1007,1007.5,116
20180501|2017-12-11 03:00,11,1007.5,1007.5,1006.25,1006.25,59
20180501|2017-12-11 03:30,11,1006.5,1006.5,1006.25,1006.5,8
20180501|2017-12-11 04:00,11,1006.5,1006.5,1005.5,1005.75,35
20180501|2017-12-11 04:30,11,1005.75,1006,1005.25,1005.75,30
20180501|2017-12-11 05:00,11,1005.5,1005.5,1005,1005.25,66
20180501|2017-12-11 05:30,11,1005.5,1005.5,1005,1005,56
20180501|2017-12-11 06:00,11,1005.25,1005.5,1005,1005.25,48
20180501|2017-12-11 06:30,11,1005.5,1005.75,1005,1005,51
20180501|2017-12-11 07:00,11,1005.5,1007,1005.5,1006.25,107
20180501|2017-12-11 07:30,11,1006.25,1007.5,1006.25,1007.5,64
20180501|2017-12-11 08:30,11,1007.75,1010.75,1005.75,1010.75,962
20180501|2017-12-11 09:00,11,1010.5,1011,1009.25,1010.25,354
20180501|2017-12-11 09:30,11,1010.25,1010.25,1007.25,1008,516
20180501|2017-12-11 10:00,11,1008,1008.25,1006,1006.5,340
20180501|2017-12-11 10:30,11,1006.5,1007,1004.75,1006.5,699
20180501|2017-12-11 11:00,11,1006.5,1006.5,1004.5,1005.25,454
20180501|2017-12-11 11:30,11,1005,1005.5,1004.75,1005.5,349
20180501|2017-12-11 12:00,11,1005.5,1007,1005.25,1006.5,488
20180501|2017-12-11 12:30,11,1006.5,1006.75,1005.5,1006.75,256
20180501|2017-12-11 13:00,11,1007,1007.25,1004.5,1005.5,552
20180501|2017-12-11 19:00,12,1004.75,1008.5,1004.75,1007.75,240
20180501|2017-12-11 19:30,12,1008,1008.75,1007.5,1008,43
20180501|2017-12-11 20:00,12,1008,1008.5,1008,1008.5,10
20180501|2017-12-11 20:30,12,1008.25,1008.5,1008,1008,29
20180501|2017-12-11 21:00,12,1008,1008,1007.5,1008,17
20180501|2017-12-11 21:30,12,1007.75,1007.75,1007.75,1007.75,8
20180501|2017-12-11 22:00,12,1007.75,1007.75,1007.75,1007.75,3
20180501|2017-12-11 22:30,12,1007.5,1007.5,1007.25,1007.25,4
20180501|2017-12-11 23:00,12,1007,1007.25,1007,1007.25,21
20180501|2017-12-11 23:30,12,1007.25,1007.25,1007,1007,24
20180501|2017-12-12 00:00,12,1007,1007.25,1006.5,1006.5,30
20180501|2017-12-12 00:30,12,1006.75,1007,1006.75,1007,3
20180501|2017-12-12 01:00,12,1006.75,1006.75,1002,1002.5,405
20180501|2017-12-12 01:30,12,1002,1003,1001.5,1003,39
20180501|2017-12-12 02:00,12,1002.75,1003.5,1002.5,1003.5,17
20180501|2017-12-12 02:30,12,1003.5,1004.25,1003.5,1004,33
20180501|2017-12-12 03:00,12,1004,1004.75,1004,1004.5,17
20180501|2017-12-12 03:30,12,1004.5,1005,1004.5,1004.75,33
20180501|2017-12-12 04:00,12,1004.75,1004.75,1004,1004,18
20180501|2017-12-12 04:30,12,1004,1004.5,1003.75,1004.5,51
20180501|2017-12-12 05:00,12,1004.5,1005,1004.5,1005,58
20180501|2017-12-12 05:30,12,1005,1005.25,1004.25,1004.75,118
20180501|2017-12-12 06:00,12,1004.5,1005,1004.25,1004.5,130
20180501|2017-12-12 06:30,12,1004.25,1004.25,1003.5,1004,47
20180501|2017-12-12 07:00,12,1004,1004.5,1003.25,1003.25,86
20180501|2017-12-12 07:30,12,1003.25,1003.75,1002.5,1003.5,48
20180501|2017-12-12 08:30,12,1004.25,1005,1001.5,1002.25,1145
20180501|2017-12-12 09:00,12,1002.25,1002.25,1000.75,1001,1176
20180501|2017-12-12 09:30,12,1001,1001.25,999.25,999.5,615
20180501|2017-12-12 10:00,12,999.5,1003,999,1002.5,838
20180501|2017-12-12 10:30,12,1002.5,1003.25,1000.75,1001.75,524
20180501|2017-12-12 11:00,12,1001.25,1004.75,997.75,1004,937
20180501|2017-12-12 11:30,12,1004,1008.5,1004,1006.25,839
20180501|2017-12-12 12:00,12,1006.25,1006.25,1004.25,1004.75,687
20180501|2017-12-12 12:30,12,1004.5,1004.5,1001.25,1001.25,552
20180501|2017-12-12 13:00,12,1001,1001.25,997.75,998.75,727
20180501|2017-12-12 19:00,13,998.75,1001.25,998.75,1001,351
20180501|2017-12-12 19:30,13,1001.25,1002.5,1001.25,1001.5,55
20180501|2017-12-12 20:00,13,1001.5,1001.5,1001.5,1001.5,1
20180501|2017-12-12 20:30,13,1001.25,1001.5,1001.25,1001.5,16
20180501|2017-12-12 21:00,13,1001.75,1001.75,1001.5,1001.75,12
20180501|2017-12-12 21:30,13,1001.5,1001.5,1001.5,1001.5,1
20180501|2017-12-12 22:00,13,1001.5,1001.5,1001.5,1001.5,7
20180501|2017-12-12 22:30,13,1001.5,1002,1001.5,1001.75,7
20180501|2017-12-12 23:00,13,1002,1002,1002,1002,1
20180501|2017-12-12 23:30,13,1002.25,1002.75,1002.25,1002.75,31
20180501|2017-12-13 00:00,13,1003,1003.5,1003,1003.25,12
20180501|2017-12-13 00:30,13,1003.5,1003.75,1003.25,1003.75,12
20180501|2017-12-13 01:00,13,1003.75,1003.75,1000.5,1000.5,317
20180501|2017-12-13 01:30,13,1000.75,1000.75,1000,1000.25,38
20180501|2017-12-13 02:00,13,1000.25,1000.5,1000,1000,23
20180501|2017-12-13 02:30,13,1000.25,1001.25,1000.25,1001.25,31
20180501|2017-12-13 03:00,13,1001.25,1001.75,1001.25,1001.75,27
20180501|2017-12-13 03:30,13,1001.5,1001.75,1001.25,1001.75,27
20180501|2017-12-13 04:00,13,1002,1002,1001.5,1001.5,9
20180501|2017-12-13 04:30,13,1001.5,1001.75,1001.25,1001.25,11
20180501|2017-12-13 05:00,13,1001.5,1001.5,1000.75,1001,13
20180501|2017-12-13 05:30,13,1000.5,1000.75,1000.25,1000.75,13
20180501|2017-12-13 06:00,13,1000.75,1001.75,1000.75,1001.5,52
20180501|2017-12-13 06:30,13,1001.75,1002,1001.5,1001.75,35
20180501|2017-12-13 07:00,13,1002,1002.25,1001,1001.25,78
20180501|2017-12-13 07:30,13,1001.5,1002.5,1001.25,1002.5,36
20180501|2017-12-13 08:30,13,1001.75,1002.75,1000,1000.25,1339
20180501|2017-12-13 09:00,13,1000,1000.75,998.5,999.25,742
20180501|2017-12-13 09:30,13,999.25,1000.75,999.25,1000.5,402
20180501|2017-12-13 10:00,13,1000.5,1000.5,999,1000,377
20180501|2017-12-13 10:30,13,999.75,1000.75,999.25,1000.5,235
20180501|2017-12-13 11:00,13,1001,1001,999.5,999.75,298
20180501|2017-12-13 11:30,13,999.75,1000.25,999.25,999.5,370
20180501|2017-12-13 12:00,13,999.5,999.75,999,999,639
20180501|2017-12-13 12:30,13,999.25,1001.25,999.25,1001,961
20180501|2017-12-13 13:00,13,1001,1002.25,1000.5,1001.5,1425
20180501|2017-12-13 19:00,14,1001.5,1003.25,1001.25,1002,146
20180501|2017-12-13 19:30,14,1002,1002.25,1001.5,1002,105
20180501|2017-12-13 20:00,14,1001.75,1002,1001.75,1001.75,33
20180501|2017-12-13 20:30,14,1001.75,1002,998.75,999.5,97
20180501|2017-12-13 21:00,14,999.5,999.5,998.75,998.75,28
20180501|2017-12-13 21:30,14,998.75,998.75,998.25,998.25,12
20180501|2017-12-13 22:00,14,998.25,998.5,998.25,998.5,3
20180501|2017-12-13 22:30,14,998.5,998.5,998.5,998.5,2
20180501|2017-12-13 23:30,14,998.25,998.5,998,998.25,32
20180501|2017-12-14 00:00,14,997.75,998,996.5,996.75,88
20180501|2017-12-14 00:30,14,996.75,997.75,996.25,997.25,68
20180501|2017-12-14 01:00,14,997.25,998.75,997.25,998.75,34
20180501|2017-12-14 01:30,14,998.5,998.5,996.5,997,66
20180501|2017-12-14 02:00,14,997.5,997.75,997.5,997.75,4
20180501|2017-12-14 02:30,14,997.5,998,997.5,997.5,17
20180501|2017-12-14 03:00,14,997.25,997.25,996.75,996.75,10
20180501|2017-12-14 03:30,14,996.75,996.75,996.75,996.75,2
20180501|2017-12-14 04:00,14,997,997,996.75,996.75,7
20180501|2017-12-14 04:30,14,996.75,996.75,996,996.25,39
20180501|2017-12-14 05:00,14,996.25,996.25,996,996.25,9
20180501|2017-12-14 05:30,14,996.25,996.25,996.25,996.25,2
20180501|2017-12-14 06:00,14,996,996,995.75,995.75,20
20180501|2017-12-14 06:30,14,995.5,996.25,995.5,996.25,42
20180501|2017-12-14 07:00,14,996.25,997,995.75,996,90
20180501|2017-12-14 07:30,14,996,997.75,996,997.25,49
20180501|2017-12-14 08:30,14,997,997,993.5,994,869
20180501|2017-12-14 09:00,14,994,994.5,993,994.5,992
20180501|2017-12-14 09:30,14,994.5,995,993.25,993.5,508
20180501|2017-12-14 10:00,14,993.25,993.5,992,992.5,602
20180501|2017-12-14 10:30,14,992.5,993,991,991.25,1007
20180501|2017-12-14 11:00,14,991,991.5,990.75,991.5,491
20180501|2017-12-14 11:30,14,991.5,992.5,991.25,991.5,578
20180501|2017-12-14 12:00,14,991.75,991.75,990,990,662
20180501|2017-12-14 12:30,14,990,991.25,989,990.25,930
20180501|2017-12-14 13:00,14,990.5,991.25,989.5,989.75,1030
20180501|2017-12-14 19:00,15,990.5,991,990,990,275
20180501|2017-12-14 19:30,15,990,991,990,990,426
20180501|2017-12-14 20:00,15,990.25,990.25,990,990.25,209
20180501|2017-12-14 20:30,15,990.5,991.75,990.5,991.75,315
20180501|2017-12-14 21:00,15,992,992,991,991,45
20180501|2017-12-14 21:30,15,991,991.5,991,991.25,7
20180501|2017-12-14 23:00,15,991.25,991.25,991.25,991.25,5
20180501|2017-12-14 23:30,15,991.25,991.75,989.75,990.25,169
20180501|2017-12-15 00:00,15,990,990.5,990,990.5,51
20180501|2017-12-15 00:30,15,990.25,990.5,990,990.5,105
20180501|2017-12-15 01:00,15,990.5,990.5,988.5,990.5,126
20180501|2017-12-15 01:30,15,990.5,991,990.25,990.25,29
20180501|2017-12-15 02:00,15,990,990.25,990,990.25,14
20180501|2017-12-15 02:30,15,990.25,990.75,990.25,990.5,46
20180501|2017-12-15 03:00,15,990.5,991.75,990.5,991.75,25
20180501|2017-12-15 03:30,15,991.75,992.5,991.75,992.5,82
20180501|2017-12-15 04:00,15,992.75,993.25,992.5,993.25,103
20180501|2017-12-15 04:30,15,993.25,993.5,992.5,993.5,58
20180501|2017-12-15 05:00,15,993.5,993.75,993,993.25,94
20180501|2017-12-15 05:30,15,993,993.25,992,992.75,234
20180501|2017-12-15 06:00,15,993,993.75,992.75,992.75,77
20180501|2017-12-15 06:30,15,992.75,993.75,992.75,993.75,101
20180501|2017-12-15 07:00,15,993.5,994.25,993.25,994,85
20180501|2017-12-15 07:30,15,994,994.25,993.25,993.25,58
20180501|2017-12-15 08:30,15,994.25,994.25,989.5,992.75,1850
20180501|2017-12-15 09:00,15,992.75,993,990.5,990.5,455
20180501|2017-12-15 09:30,15,990.75,992.5,990,990.75,443
20180501|2017-12-15 10:00,15,990.5,991.5,989.5,990.25,939
20180501|2017-12-15 10:30,15,990,991.25,989,990.25,1129
20180501|2017-12-15 11:00,15,990.25,990.25,987.25,988.75,917
20180501|2017-12-15 11:30,15,989,989,987,987.75,221
20180501|2017-12-15 12:00,15,987.5,987.5,986.5,986.5,492
20180501|2017-12-15 12:30,15,986.5,987,985.5,986.25,643
20180501|2017-12-15 13:00,15,986.5,990.25,986.5,990,784
20180501|2017-12-17 19:00,18,991.5,991.75,988.75,989.25,578
20180501|2017-12-17 19:30,18,989.75,990,989,989.5,138
20180501|2017-12-17 20:00,18,989.5,989.5,989,989.25,53
20180501|2017-12-17 20:30,18,989.25,990,989.25,990,49
20180501|2017-12-17 21:00,18,990.5,990.5,990.25,990.5,14
20180501|2017-12-17 21:30,18,990.5,990.5,990.25,990.5,8
20180501|2017-12-17 22:00,18,990.5,990.5,990.5,990.5,2
20180501|2017-12-17 23:00,18,990.5,990.5,990.5,990.5,2
20180501|2017-12-17 23:30,18,990.25,990.75,990.25,990.75,16
20180501|2017-12-18 00:00,18,991,991,990.75,990.75,3
20180501|2017-12-18 00:30,18,990.75,991.25,989.25,989.5,70
20180501|2017-12-18 01:00,18,989.25,989.25,986.5,986.75,230
20180501|2017-12-18 01:30,18,986.75,986.75,986.25,986.75,137
20180501|2017-12-18 02:00,18,986.5,987,985,987,215
20180501|2017-12-18 02:30,18,987.25,988.25,987.25,988,40
20180501|2017-12-18 03:00,18,988,988.25,987.75,988.25,4
20180501|2017-12-18 03:30,18,987.75,987.75,987.75,987.75,12
20180501|2017-12-18 04:00,18,987.75,988.75,987.75,988.25,19
20180501|2017-12-18 04:30,18,989,990.75,989,990.25,24
20180501|2017-12-18 05:00,18,990,990.75,989.75,989.75,20
20180501|2017-12-18 05:30,18,990.25,990.25,989.75,990.25,6
20180501|2017-12-18 06:00,18,991,991.75,991,991.25,54
20180501|2017-12-18 06:30,18,991,991.5,991,991.5,61
20180501|2017-12-18 07:00,18,991,992,991,991.5,127
20180501|2017-12-18 07:30,18,991.25,992,991.25,992,96
20180501|2017-12-18 08:30,18,991.25,992.25,986.25,986.25,941
20180501|2017-12-18 09:00,18,986.25,987.25,985.5,986.25,527
20180501|2017-12-18 09:30,18,986.5,987,984.75,985.5,596
20180501|2017-12-18 10:00,18,985.25,985.5,984,984.75,735
20180501|2017-12-18 10:30,18,984.75,984.75,983.5,984.25,496
20180501|2017-12-18 11:00,18,984.25,984.25,981.75,982,544
20180501|2017-12-18 11:30,18,982,982.5,979.75,980,689
20180501|2017-12-18 12:00,18,980,981.25,979.25,981.25,765
20180501|2017-12-18 12:30,18,981,981.25,980.25,980.5,341
20180501|2017-12-18 13:00,18,980.5,984.5,980,984.5,1105
20180501|2017-12-18 19:00,19,984,984,982.75,983,393
20180501|2017-12-18 19:30,19,983,983,981.75,982,56
20180501|2017-12-18 20:00,19,981.75,982.25,981.75,981.75,10
20180501|2017-12-18 20:30,19,982.25,982.5,982.25,982.5,7
20180501|2017-12-18 21:00,19,982.75,982.75,982.75,982.75,7
20180501|2017-12-18 21:30,19,983,983,983,983,3
20180501|2017-12-18 22:00,19,983,983,983,983,2
20180501|2017-12-18 23:00,19,983.25,983.25,983.25,983.25,1
20180501|2017-12-18 23:30,19,983.25,983.5,983,983.25,36
20180501|2017-12-19 00:00,19,983.75,983.75,983.75,983.75,1
20180501|2017-12-19 00:30,19,984,984.25,983.75,984.25,33
20180501|2017-12-19 01:00,19,984.25,984.25,983.75,984,29
20180501|2017-12-19 01:30,19,984,984.5,984,984.5,15
20180501|2017-12-19 02:00,19,984.25,984.75,984.25,984.75,19
20180501|2017-12-19 02:30,19,984.75,984.75,984.75,984.75,13
20180501|2017-12-19 03:00,19,984.75,985.25,984.75,985,12
20180501|2017-12-19 03:30,19,984.75,984.75,984.5,984.5,18
20180501|2017-12-19 04:00,19,984.75,985.75,983.25,983.25,145
20180501|2017-12-19 04:30,19,983.5,983.5,983.5,983.5,1
20180501|2017-12-19 05:00,19,983.25,983.25,983,983,15
20180501|2017-12-19 05:30,19,982.75,983,982,982,32
20180501|2017-12-19 06:00,19,982.25,982.25,982,982,9
20180501|2017-12-19 06:30,19,982,983,981.75,983,32
20180501|2017-12-19 07:00,19,983,983.75,982.25,983.75,150
20180501|2017-12-19 07:30,19,983.75,984.25,983.5,984,14
20180501|2017-12-19 08:30,19,983.75,984.75,982.25,983.5,589
20180501|2017-12-19 09:00,19,983.5,984.75,982.75,983.75,368
20180501|2017-12-19 09:30,19,983.5,983.5,981.5,981.5,818
20180501|2017-12-19 10:00,19,981.5,981.75,979.75,980.25,1065
20180501|2017-12-19 10:30,19,980,981,979.5,979.5,645
20180501|2017-12-19 11:00,19,979.25,979.5,977.5,978,946
20180501|2017-12-19 11:30,19,977.75,978.5,977.75,977.75,711
20180501|2017-12-19 12:00,19,977.75,978.25,977,977.5,736
20180501|2017-12-19 12:30,19,977.25,978,977.25,977.5,264
20180501|2017-12-19 13:00,19,977.25,978.5,977,977.25,621
20180501|2017-12-19 19:00,20,977.5,979.5,977.5,978.5,818
20180501|2017-12-19 19:30,20,978.5,979.5,978.25,979.25,133
20180501|2017-12-19 20:00,20,979.25,979.25,979.25,979.25,10
20180501|2017-12-19 20:30,20,979,979.25,979,979.25,11
20180501|2017-12-19 21:00,20,979.5,979.75,979.25,979.25,17
20180501|2017-12-19 21:30,20,979.25,979.5,979.25,979.5,5
20180501|2017-12-19 22:00,20,979.5,979.5,979.25,979.25,35
20180501|2017-12-19 22:30,20,979.5,979.5,979.5,979.5,12
20180501|2017-12-19 23:00,20,979.5,979.5,979.5,979.5,3
20180501|2017-12-19 23:30,20,980,980,980,980,5
20180501|2017-12-20 00:00,20,979.75,980.25,979.5,979.5,76
20180501|2017-12-20 00:30,20,979.25,980,979.25,980,111
20180501|2017-12-20 01:00,20,980,980.25,980,980.25,15
20180501|2017-12-20 01:30,20,980.25,980.25,979.5,979.5,36
20180501|2017-12-20 02:00,20,979.25,979.25,975.5,978.75,444
20180501|2017-12-20 02:30,20,978.75,978.75,977.75,977.75,40
20180501|2017-12-20 03:00,20,978,978.25,977.5,978.25,29
20180501|2017-12-20 03:30,20,978.25,978.25,977.5,977.75,24
20180501|2017-12-20 04:00,20,978,979.75,978,979.5,134
20180501|2017-12-20 04:30,20,979.5,980.25,979.5,980,219
20180501|2017-12-20 05:00,20,980.25,980.5,980.25,980.5,191
20180501|2017-12-20 05:30,20,980.5,980.5,980.25,980.25,11
20180501|2017-12-20 06:00,20,980.25,981,980.25,980.75,151
20180501|2017-12-20 06:30,20,980.75,981,979.75,980,129
20180501|2017-12-20 07:00,20,980.25,981,980.25,981,79
20180501|2017-12-20 07:30,20,981,981.5,981,981.25,260
20180501|2017-12-20 08:30,20,981.25,982,976,977.25,1654
20180501|2017-12-20 09:00,20,977,978.75,976.25,977.25,1014
20180501|2017-12-20 09:30,20,977.25,979.5,977,977.25,535
20180501|2017-12-20 10:00,20,977.25,979.75,975.25,979.25,1079
20180501|2017-12-20 10:30,20,979,979,976.75,977,573
20180501|2017-12-20 11:00,20,976.75,977.25,976.25,976.75,215
20180501|2017-12-20 11:30,20,976.5,977.5,976.25,977,139
20180501|2017-12-20 12:00,20,977.25,977.5,976.75,977,132
20180501|2017-12-20 12:30,20,977,977.25,976.75,976.75,259
20180501|2017-12-20 13:00,20,976.75,977,974.75,974.75,475
20180501|2017-12-20 19:00,21,975.5,976.5,975.25,975.25,150
20180501|2017-12-20 19:30,21,975.5,977.25,975.5,977.25,278
20180501|2017-12-20 20:00,21,977,977,977,977,17
20180501|2017-12-20 20:30,21,977,978.5,976.75,976.75,112
20180501|2017-12-20 21:00,21,976.5,976.5,976.5,976.5,1
20180501|2017-12-20 21:30,21,976.75,976.75,976.25,976.25,13
20180501|2017-12-20 22:30,21,976.75,976.75,976.75,976.75,2
20180501|2017-12-20 23:00,21,976.5,976.5,976.25,976.25,10
20180501|2017-12-20 23:30,21,976.25,976.5,975.75,975.75,42
20180501|2017-12-21 00:00,21,975.75,975.75,974.5,975,148
20180501|2017-12-21 00:30,21,974.75,974.75,974,974.25,92
20180501|2017-12-21 01:00,21,974.25,975.5,974.25,975.5,38
20180501|2017-12-21 01:30,21,975.75,975.75,975.25,975.5,451
20180501|2017-12-21 02:00,21,975.25,975.5,975.25,975.5,7
20180501|2017-12-21 02:30,21,975,975.25,975,975.25,77
20180501|2017-12-21 03:00,21,975.25,975.25,974.25,974.25,39
20180501|2017-12-21 03:30,21,974.5,975,974.5,974.5,22
20180501|2017-12-21 04:00,21,975,975,974.5,974.5,7
20180501|2017-12-21 04:30,21,974.25,974.5,974.25,974.5,15
20180501|2017-12-21 05:00,21,975,975,974.75,974.75,15
20180501|2017-12-21 05:30,21,974.75,974.75,974.5,974.5,13
20180501|2017-12-21 06:00,21,974.5,974.5,974,974,32
20180501|2017-12-21 06:30,21,974,974,973.25,973.5,53
20180501|2017-12-21 07:00,21,973.5,974,973.25,974,55
20180501|2017-12-21 07:30,21,974.25,975,974,974.25,128
20180501|2017-12-21 08:30,21,973.25,975,971.25,971.5,1135
20180501|2017-12-21 09:00,21,971.5,972,970.5,971.25,859
20180501|2017-12-21 09:30,21,971,973,970.25,972.5,947
20180501|2017-12-21 10:00,21,972.5,973,971.25,971.75,454
20180501|2017-12-21 10:30,21,971.75,971.75,970.5,971,400
20180501|2017-12-21 11:00,21,971,971,970,970.25,578
20180501|2017-12-21 11:30,21,970.25,970.25,969.75,970,271
20180501|2017-12-21 12:00,21,970,971,969.75,971,265
20180501|2017-12-21 12:30,21,971,972,970.75,971.5,366
20180501|2017-12-21 13:00,21,971.25,971.25,969.25,969.5,407
20180501|2017-12-21 19:00,22,970,970.25,969,969.25,218
20180501|2017-12-21 19:30,22,969.25,969.25,968.75,969,35
20180501|2017-12-21 20:00,22,968.75,969,968.5,968.75,69
20180501|2017-12-21 20:30,22,968.75,969,968.75,968.75,50
20180501|2017-12-21 21:00,22,969,969.5,968.75,969.5,212
20180501|2017-12-21 21:30,22,969.5,969.5,969,969,42
20180501|2017-12-21 22:00,22,969,969,969,969,10
20180501|2017-12-21 22:30,22,969,969,968.75,968.75,11
20180501|2017-12-21 23:00,22,968.75,968.75,968.75,968.75,12
20180501|2017-12-21 23:30,22,969,970.5,969,970.25,288
20180501|2017-12-22 00:00,22,970.25,970.5,969.5,969.75,29
20180501|2017-12-22 00:30,22,969.5,969.75,969.5,969.5,48
20180501|2017-12-22 01:00,22,970,970,969.75,970,8
20180501|2017-12-22 01:30,22,970,970.5,969.25,969.25,81
20180501|2017-12-22 02:00,22,969,969.75,969,969.25,53
20180501|2017-12-22 02:30,22,969.5,969.5,969,969,14
20180501|2017-12-22 03:00,22,969.25,970.25,969.25,970,12
20180501|2017-12-22 03:30,22,970.25,970.25,969.75,969.75,25
20180501|2017-12-22 04:00,22,970.25,970.75,970,970.5,78
20180501|2017-12-22 04:30,22,970.25,970.5,969.75,970.25,28
20180501|2017-12-22 05:00,22,970.5,970.75,970.25,970.75,387
20180501|2017-12-22 05:30,22,970.5,971.5,970.25,971,777
20180501|2017-12-22 06:00,22,971,972,971,972,456
20180501|2017-12-22 06:30,22,971.75,972.5,971.75,972.5,39
20180501|2017-12-22 07:00,22,972.5,973.5,972.5,973.5,119
20180501|2017-12-22 07:30,22,973.75,974,973,973.75,43
20180501|2017-12-22 08:30,22,973.25,974,970.75,971,2034
20180501|2017-12-22 09:00,22,970.75,971.25,970,970.5,839
20180501|2017-12-22 09:30,22,970.5,971.25,969.5,969.5,466
20180501|2017-12-22 10:00,22,969.5,971.5,969.5,971,342
20180501|2017-12-22 10:30,22,971,972,970.75,972,328
20180501|2017-12-22 11:00,22,971.75,971.75,971,971.25,468
20180501|2017-12-22 11:30,22,971.25,971.75,971,971.25,743
20180501|2017-12-22 12:00,22,971.25,972,971,971.75,99
20180501|2017-12-26 08:30,26,974.25,983.75,974,983.75,1968
20180501|2017-12-26 09:00,26,984,984.75,980.5,982.5,2653
20180501|2017-12-26 09:30,26,982.5,984.5,981.25,981.25,562
20180501|2017-12-26 10:00,26,981.5,981.5,979.5,979.5,819
20180501|2017-12-26 10:30,26,979.75,982,979.75,981,656
20180501|2017-12-26 11:00,26,981.25,982.5,981,981.5,370
20180501|2017-12-26 11:30,26,981.25,981.5,980.5,980.75,300
20180501|2017-12-26 12:00,26,981,981.5,980.25,981,634
20180501|2017-12-26 12:30,26,981.25,982.5,981.25,982.5,327
20180501|2017-12-26 13:00,26,982.25,982.5,980.25,980.25,646
20180501|2017-12-26 19:00,27,981.25,983.75,981,983.75,155
20180501|2017-12-26 19:30,27,983.5,983.75,983,983.25,39
20180501|2017-12-26 20:30,27,983.5,984.75,983.5,984.75,135
20180501|2017-12-26 21:00,27,984.75,985.75,984.75,985.75,55
20180501|2017-12-26 21:30,27,985.75,986.25,985.75,986,31
20180501|2017-12-26 22:00,27,985.75,986,985.75,985.75,8
20180501|2017-12-26 22:30,27,985.5,986,985.5,986,14
20180501|2017-12-26 23:00,27,986,986,986,986,7
20180501|2017-12-26 23:30,27,986,986.25,986,986,44
20180501|2017-12-27 00:00,27,985.75,987,985.75,986.5,71
20180501|2017-12-27 00:30,27,986.75,986.75,985.25,985.75,73
20180501|2017-12-27 01:00,27,986,986.25,985.75,985.75,22
20180501|2017-12-27 01:30,27,985.75,986,985.5,985.75,27
20180501|2017-12-27 02:00,27,985.5,986.5,985.25,986,57
20180501|2017-12-27 02:30,27,985.75,985.75,985.25,985.25,13
20180501|2017-12-27 03:00,27,985.25,985.5,985,985,22
20180501|2017-12-27 03:30,27,985,985.25,984.75,984.75,20
20180501|2017-12-27 04:00,27,985,985.25,985,985.25,9
20180501|2017-12-27 04:30,27,985.25,986,984.75,984.75,35
20180501|2017-12-27 05:00,27,984.75,985,984.75,984.75,21
20180501|2017-12-27 05:30,27,984.5,985,984.5,985,7
20180501|2017-12-27 06:00,27,985,985.25,984.75,985.25,34
20180501|2017-12-27 06:30,27,985,985,984.25,984.75,103
20180501|2017-12-27 07:00,27,984.5,985.75,984.5,985,113
20180501|2017-12-27 07:30,27,985,985,984.75,985,43
20180501|2017-12-27 08:30,27,984.25,985,982,982,1095
20180501|2017-12-27 09:00,27,982,982,980.25,981.25,630
20180501|2017-12-27 09:30,27,981.25,981.25,978.5,978.5,700
20180501|2017-12-27 10:00,27,978.5,979.25,977.5,978,980
20180501|2017-12-27 10:30,27,978.25,979.5,978.25,979,1328
20180501|2017-12-27 11:00,27,979,979,976.75,976.75,458
20180501|2017-12-27 11:30,27,976.75,978.5,976.5,978.25,497
20180501|2017-12-27 12:00,27,978.25,978.25,976.75,977.25,255
20180501|2017-12-27 12:30,27,977.5,977.75,977,977,389
20180501|2017-12-27 13:00,27,977,979,976.75,977.5,567
20180501|2017-12-27 19:00,28,977,977.5,972.75,977.25,206
20180501|2017-12-27 19:30,28,977.25,978.75,977,977,82
20180501|2017-12-27 20:00,28,977.5,977.5,976.5,976.5,44
20180501|2017-12-27 20:30,28,976.75,977.25,976.5,976.75,21
20180501|2017-12-27 21:00,28,976.75,976.75,976.25,976.5,17
20180501|2017-12-27 21:30,28,976.25,976.25,976,976,17
20180501|2017-12-27 22:30,28,975.75,975.75,975.75,975.75,1
20180501|2017-12-27 23:00,28,975.5,975.5,975.5,975.5,3
20180501|2017-12-27 23:30,28,975.75,977.75,975.75,976.75,455
20180501|2017-12-28 00:00,28,976.75,977.25,976.75,977.25,150
20180501|2017-12-28 00:30,28,976.75,977,976.75,977,4
20180501|2017-12-28 01:00,28,976.75,976.75,976.75,976.75,4
20180501|2017-12-28 01:30,28,977,977.75,977,977.25,49
20180501|2017-12-28 02:00,28,977.25,977.5,976.5,976.5,40
20180501|2017-12-28 02:30,28,976.5,976.5,975.75,975.75,18
20180501|2017-12-28 03:00,28,976,976,975.5,976,66
20180501|2017-12-28 03:30,28,975.75,976,975.75,975.75,31
20180501|2017-12-28 04:00,28,975.5,975.5,974.75,975.5,37
20180501|2017-12-28 04:30,28,975.5,975.75,975,975,18
20180501|2017-12-28 05:00,28,974.75,975.25,974.75,975,29
20180501|2017-12-28 05:30,28,974.75,975,974.75,974.75,27
20180501|2017-12-28 06:00,28,974.75,975,974.5,975,21
20180501|2017-12-28 06:30,28,975,975,974.5,974.5,39
20180501|2017-12-28 07:00,28,974.75,976,974.75,976,50
20180501|2017-12-28 07:30,28,976.25,976.5,975.75,976.25,44
20180501|2017-12-28 08:30,28,976.75,976.75,972.25,972.25,1271
20180501|2017-12-28 09:00,28,972.25,972.5,971.25,971.75,771
20180501|2017-12-28 09:30,28,971.5,971.5,970.75,970.75,398
20180501|2017-12-28 10:00,28,970.75,970.75,970.25,970.5,332
20180501|2017-12-28 10:30,28,970.5,971.5,970.25,971.25,252
20180501|2017-12-28 11:00,28,971,971,969,969.5,463
20180501|2017-12-28 11:30,28,969.25,969.25,966.5,967.5,871
20180501|2017-12-28 12:00,28,967.5,967.75,966,967.75,519
20180501|2017-12-28 12:30,28,967.75,967.75,967,967.5,224
20180501|2017-12-28 13:00,28,967.75,968.5,967.25,967.75,575
20180501|2017-12-28 19:00,29,966.75,967.5,966.25,967,181
20180501|2017-12-28 19:30,29,967,967,966.75,966.75,88
20180501|2017-12-28 20:00,29,966.75,966.75,966.75,966.75,30
20180501|2017-12-28 20:30,29,966.75,967.75,966.75,967.75,185
20180501|2017-12-28 21:00,29,967.75,968.5,967,967.25,458
20180501|2017-12-28 21:30,29,967.25,967.5,967.25,967.5,6
20180501|2017-12-28 22:00,29,967.5,967.75,967.5,967.75,2
20180501|2017-12-28 22:30,29,967.75,968,967.75,967.75,8
20180501|2017-12-28 23:00,29,968,968,968,968,4
20180501|2017-12-28 23:30,29,968,969.75,968,969.5,638
20180501|2017-12-29 00:00,29,969.5,969.75,968.5,968.75,292
20180501|2017-12-29 00:30,29,968.75,969.25,966,968.5,365
20180501|2017-12-29 01:00,29,969,969,967.75,967.75,43
20180501|2017-12-29 01:30,29,967.75,968,967.75,967.75,11
20180501|2017-12-29 02:00,29,967.75,967.75,966.75,967,51
20180501|2017-12-29 02:30,29,967,967.25,966.5,966.5,58
20180501|2017-12-29 03:00,29,967.25,967.5,967,967.25,17
20180501|2017-12-29 03:30,29,967.25,967.5,967,967.25,35
20180501|2017-12-29 04:00,29,967.5,967.75,967.5,967.75,52
20180501|2017-12-29 04:30,29,968,968.75,968,968.75,43
20180501|2017-12-29 05:00,29,968.75,969,968.75,968.75,8
20180501|2017-12-29 05:30,29,968.5,968.75,968.5,968.5,15
20180501|2017-12-29 06:00,29,968.25,969.25,968.25,969.25,19
20180501|2017-12-29 06:30,29,969.5,969.75,967.5,968.25,192
20180501|2017-12-29 07:00,29,968.25,970,968,969.75,289
20180501|2017-12-29 07:30,29,969.75,970.25,969.5,969.75,62
20180501|2017-12-29 08:30,29,970.25,970.25,966.5,966.75,1213
20180501|2017-12-29 09:00,29,966.75,968.75,966.25,968.25,1062
20180501|2017-12-29 09:30,29,968.25,971.25,967.75,971.25,740
20180501|2017-12-29 10:00,29,971,972.25,970.75,971.75,483
20180501|2017-12-29 10:30,29,972,972.5,970.5,972.5,300
20180501|2017-12-29 11:00,29,972.5,972.75,971.5,972.25,698
20180501|2017-12-29 11:30,29,972.25,973,972.25,972.75,244
20180501|2017-12-29 12:00,29,972.75,973,972.25,973,230
20180501|2017-12-29 12:30,29,973,973.25,972.25,973,337
20180501|2017-12-29 13:00,29,973.25,974.75,971.5,973.5,1838
20180501|2018-01-02 08:30,2,978.5,981.25,975.75,979.75,2421
20180501|2018-01-02 09:00,2,980,980,977.5,978.75,852
20180501|2018-01-02 09:30,2,978.75,979.25,977.5,977.5,644
20180501|2018-01-02 10:00,2,977.5,978.5,972.25,972.75,1318
20180501|2018-01-02 10:30,2,972.75,973.25,970,972.5,945
20180501|2018-01-02 11:00,2,972.5,973.25,971.5,972.25,348
20180501|2018-01-02 11:30,2,972.5,972.5,971.75,972,528
20180501|2018-01-02 12:00,2,972.25,974.5,972,973.75,375
20180501|2018-01-02 12:30,2,973.75,975,973,974.25,257
20180501|2018-01-02 13:00,2,974.25,976.75,974,976.5,552
20180501|2018-01-02 19:00,3,977,978.5,977,977.5,298
20180501|2018-01-02 19:30,3,977.5,978,976.75,977.5,130
20180501|2018-01-02 20:00,3,977.5,978,977,977,56
20180501|2018-01-02 20:30,3,977.25,978.25,977.25,978,363
20180501|2018-01-02 21:00,3,978.25,978.25,977.5,978,127
20180501|2018-01-02 21:30,3,977.75,977.75,977,977.5,41
20180501|2018-01-02 22:00,3,977.5,977.5,977.25,977.5,18
20180501|2018-01-02 22:30,3,977.25,977.25,977.25,977.25,5
20180501|2018-01-02 23:00,3,977.25,977.25,977.25,977.25,3
20180501|2018-01-02 23:30,3,977.25,978.5,977.25,978.5,327
20180501|2018-01-03 00:00,3,978.5,978.75,978.5,978.5,301
20180501|2018-01-03 00:30,3,978.25,978.25,977.75,978,34
20180501|2018-01-03 01:00,3,978,978.25,978,978,27
20180501|2018-01-03 01:30,3,978.25,978.25,978.25,978.25,11
20180501|2018-01-03 02:00,3,978.25,978.75,978.25,978.75,57
20180501|2018-01-03 02:30,3,978.75,978.75,978.25,978.25,44
20180501|2018-01-03 03:00,3,978.5,978.5,976.5,976.5,149
20180501|2018-01-03 03:30,3,976.25,976.5,974.5,976.25,134
20180501|2018-01-03 04:00,3,976.5,977.25,976.25,976.25,21
20180501|2018-01-03 04:30,3,976.25,976.5,976.25,976.5,15
20180501|2018-01-03 05:00,3,976.25,976.25,976,976.25,26
20180501|2018-01-03 05:30,3,976.25,978,976.25,977,84
20180501|2018-01-03 06:00,3,977,979.5,977,979.5,231
20180501|2018-01-03 06:30,3,979.25,979.5,978.5,979.25,57
20180501|2018-01-03 07:00,3,979.75,981,979.75,981,110
20180501|2018-01-03 07:30,3,980.75,981,980.5,980.75,68
20180501|2018-01-03 08:30,3,980.75,980.75,976.25,977.75,961
20180501|2018-01-03 09:00,3,977.5,978.5,976.5,977,913
20180501|2018-01-03 09:30,3,977,978,976.5,977,314
20180501|2018-01-03 10:00,3,977,978,976.75,977.25,352
20180501|2018-01-03 10:30,3,977.5,979.25,977.25,979.25,642
20180501|2018-01-03 11:00,3,979.25,979.75,978.5,979,695
20180501|2018-01-03 11:30,3,979.25,979.5,978.25,978.5,392
20180501|2018-01-03 12:00,3,978.25,979.75,978.25,979.5,467
20180501|2018-01-03 12:30,3,979.5,980,979,980,258
20180501|2018-01-03 13:00,3,980,980.25,979.25,979.5,728
20180501|2018-01-03 19:00,4,979.25,979.5,978,978.25,160
20180501|2018-01-03 19:30,4,978.5,978.75,978.5,978.75,31
20180501|2018-01-03 20:00,4,978.25,978.5,978,978,36
20180501|2018-01-03 20:30,4,978.25,979,978.25,978.75,27
20180501|2018-01-03 21:00,4,979,979,978.25,978.25,45
20180501|2018-01-03 21:30,4,978.25,978.5,978.25,978.5,16
20180501|2018-01-03 22:00,4,978.5,978.75,978.25,978.25,34
20180501|2018-01-03 22:30,4,978.25,978.25,978,978,12
20180501|2018-01-03 23:00,4,978,978,978,978,10
20180501|2018-01-03 23:30,4,978,978.5,978,978.5,31
20180501|2018-01-04 00:00,4,978.5,978.5,978,978,19
20180501|2018-01-04 00:30,4,978.5,978.75,978.25,978.75,38
20180501|2018-01-04 01:00,4,978.5,978.75,978.25,978.75,27
20180501|2018-01-04 01:30,4,978.75,979.5,978.5,979.25,48
20180501|2018-01-04 02:00,4,979.25,979.25,978,978.5,77
20180501|2018-01-04 02:30,4,978.5,978.5,977.5,978,51
20180501|2018-01-04 03:00,4,978,978.5,978,978.5,23
20180501|2018-01-04 03:30,4,978.5,978.5,978.5,978.5,17
20180501|2018-01-04 04:00,4,978.25,978.75,978.25,978.75,5
20180501|2018-01-04 04:30,4,978.5,978.5,977.75,977.75,47
20180501|2018-01-04 05:00,4,977.75,977.75,977.25,977.25,9
20180501|2018-01-04 05:30,4,977.5,977.75,977,977,124
20180501|2018-01-04 06:00,4,977,977,976.5,976.5,34
20180501|2018-01-04 06:30,4,976.5,977.25,976.5,977,171
20180501|2018-01-04 07:00,4,977.25,978,977,977.25,120
20180501|2018-01-04 07:30,4,977,977,976.25,976.5,45
20180501|2018-01-04 08:30,4,976.5,977,971,971.25,2742
20180501|2018-01-04 09:00,4,971.25,971.75,970.25,970.75,1191
20180501|2018-01-04 09:30,4,971,971.25,970.25,971,553
20180501|2018-01-04 10:00,4,971,974.25,971,973.75,980
20180501|2018-01-04 10:30,4,973.5,976,973.5,975.5,893
20180501|2018-01-04 11:00,4,975.5,978.25,974.75,978.25,1175
20180501|2018-01-04 11:30,4,978.25,979.75,977.25,977.25,903
20180501|2018-01-04 12:00,4,977.25,978.75,977,978,392
20180501|2018-01-04 12:30,4,977.5,977.75,976.5,977.5,438
20180501|2018-01-04 13:00,4,977.75,978.75,977.75,978,798
20180501|2018-01-04 19:00,5,978.75,979.25,978.25,978.5,90
20180501|2018-01-04 19:30,5,978.5,980.25,978.5,979.75,91
20180501|2018-01-04 20:00,5,979.75,980.5,979.75,980,25
20180501|2018-01-04 20:30,5,980.5,981.5,980,981.25,203
20180501|2018-01-04 21:00,5,981.25,982.75,981,981.5,409
20180501|2018-01-04 21:30,5,981.5,981.5,981,981,15
20180501|2018-01-04 22:00,5,981,981,980.75,980.75,4
20180501|2018-01-04 23:00,5,981,981,980.75,981,29
20180501|2018-01-04 23:30,5,981,981.5,981,981.25,41
20180501|2018-01-05 00:00,5,981.5,981.5,980.75,981,26
20180501|2018-01-05 00:30,5,981,981.5,981,981.5,11
20180501|2018-01-05 01:00,5,981.5,981.5,981.5,981.5,6
20180501|2018-01-05 01:30,5,981.25,981.25,980.75,981,11
20180501|2018-01-05 02:00,5,981,982,980.75,981.75,68
20180501|2018-01-05 02:30,5,982,982,982,982,29
20180501|2018-01-05 03:00,5,981.75,982.5,981.25,981.25,43
20180501|2018-01-05 03:30,5,981.5,981.75,981.5,981.5,141
20180501|2018-01-05 04:00,5,981.5,985.25,981.5,985,161
20180501|2018-01-05 04:30,5,985.5,987.75,985.5,985.75,683
20180501|2018-01-05 05:00,5,986,986.25,985.75,985.75,30
20180501|2018-01-05 05:30,5,985.5,985.5,985.25,985.25,23
20180501|2018-01-05 06:00,5,985.25,985.25,985,985.25,33
20180501|2018-01-05 06:30,5,985,985.25,984,984,40
20180501|2018-01-05 07:00,5,983.75,983.75,982.25,982.75,125
20180501|2018-01-05 07:30,5,982.25,983,980.75,981.25,193
20180501|2018-01-05 08:30,5,981.25,984.5,979.75,983.5,1623
20180501|2018-01-05 09:00,5,983.75,985.25,983.5,984,783
20180501|2018-01-05 09:30,5,983.75,984.5,982.25,983.25,681
20180501|2018-01-05 10:00,5,983.25,983.5,981.75,982,462
20180501|2018-01-05 10:30,5,982.25,982.75,980.75,982.25,541
20180501|2018-01-05 11:00,5,982.25,982.5,981,982,340
20180501|2018-01-05 11:30,5,982,982,980.75,981.25,297
20180501|2018-01-05 12:00,5,981,981,980,981,374
20180501|2018-01-05 12:30,5,981,982,980,981.25,370
20180501|2018-01-05 13:00,5,981.5,981.75,980,980.25,820
20180501|2018-01-07 19:00,8,980.25,980.75,979.5,980,466
20180501|2018-01-07 19:30,8,980.25,981.5,980.25,981.25,106
20180501|2018-01-07 20:00,8,981.25,982,981.25,982,68
20180501|2018-01-07 20:30,8,982,982,980.5,980.75,170
20180501|2018-01-07 21:00,8,980.75,981,980.5,980.75,199
20180501|2018-01-07 21:30,8,980.75,981,980.75,981,6
20180501|2018-01-07 22:00,8,981.25,981.5,981.25,981.5,14
20180501|2018-01-07 22:30,8,981.5,981.5,980.75,980.75,30
20180501|2018-01-07 23:00,8,980.5,980.75,980.5,980.75,79
20180501|2018-01-07 23:30,8,980.5,980.5,976.5,977,251
20180501|2018-01-08 00:00,8,977.5,978,977,977,127
20180501|2018-01-08 00:30,8,977,977,976,976.75,89
20180501|2018-01-08 01:00,8,976.25,976.75,976.25,976.25,33
20180501|2018-01-08 01:30,8,976.5,977.25,976.5,977.25,67
20180501|2018-01-08 02:00,8,977.25,977.75,977.25,977.25,26
20180501|2018-01-08 02:30,8,977,977,976.75,977,20
20180501|2018-01-08 03:00,8,977.25,977.5,977.25,977.5,4
20180501|2018-01-08 03:30,8,977.5,979,977.5,978,152
20180501|2018-01-08 04:00,8,978.5,979,978,978.5,38
20180501|2018-01-08 04:30,8,978.5,979.25,978.5,979,164
20180501|2018-01-08 05:00,8,979,979,979,979,18
20180501|2018-01-08 05:30,8,979.5,979.5,978.75,978.75,16
20180501|2018-01-08 06:00,8,979.25,980,979,980,30
20180501|2018-01-08 06:30,8,980,980.25,980,980.25,31
20180501|2018-01-08 07:00,8,980,980.5,978.75,978.75,292
20180501|2018-01-08 07:30,8,978.75,979,978,978,162
20180501|2018-01-08 08:30,8,979.5,981.75,977.5,980,1730
20180501|2018-01-08 09:00,8,980,980,972,972.75,2259
20180501|2018-01-08 09:30,8,973,974.5,971.75,972,808
20180501|2018-01-08 10:00,8,972,973.5,971.75,972.5,542
20180501|2018-01-08 10:30,8,972.5,974.5,971.25,974.5,430
20180501|2018-01-08 11:00,8,974.25,974.5,972.75,972.75,272
20180501|2018-01-08 11:30,8,973,974.25,972.5,974,447
20180501|2018-01-08 12:00,8,974,975.5,974,974.25,338
20180501|2018-01-08 12:30,8,974,976.25,974,976,627
20180501|2018-01-08 13:00,8,976,978.5,975.5,977.75,940
20180501|2018-01-08 19:00,9,977.25,978.5,975,976,292
20180501|2018-01-08 19:30,9,975.75,977.75,975.75,977.25,209
20180501|2018-01-08 20:00,9,977.5,978.75,977.25,978.25,104
20180501|2018-01-08 20:30,9,978.5,979,978.25,978.25,116
20180501|2018-01-08 21:00,9,978.25,978.5,978.25,978.25,15
20180501|2018-01-08 21:30,9,978.5,978.5,978.5,978.5,2
20180501|2018-01-08 22:00,9,979,979.25,979,979,33
20180501|2018-01-08 22:30,9,978.75,978.75,978.5,978.5,2
20180501|2018-01-08 23:00,9,978.5,978.75,978.25,978.5,17
20180501|2018-01-08 23:30,9,978.75,978.75,978.25,978.25,14
20180501|2018-01-09 00:00,9,978.25,978.25,977.25,977.5,59
20180501|2018-01-09 00:30,9,977.25,978,977,978,110
20180501|2018-01-09 01:00,9,977.75,977.75,977.25,977.5,89
20180501|2018-01-09 01:30,9,977.5,977.5,977.5,977.5,12
20180501|2018-01-09 02:00,9,977.5,977.5,976.75,976.75,16
20180501|2018-01-09 02:30,9,976.75,976.75,975.75,975.75,24
20180501|2018-01-09 03:00,9,975.5,975.5,974.25,974.25,41
20180501|2018-01-09 03:30,9,973.75,974,973.5,974,35
20180501|2018-01-09 04:00,9,974,974.25,974,974.25,6
20180501|2018-01-09 04:30,9,974,975,974,975,23
20180501|2018-01-09 05:00,9,974.75,975,974,974.25,119
20180501|2018-01-09 05:30,9,974.75,974.75,974.75,974.75,3
20180501|2018-01-09 06:00,9,974.75,974.75,974.5,974.5,4
20180501|2018-01-09 06:30,9,974.5,974.5,973.25,973.5,41
20180501|2018-01-09 07:00,9,973.5,974.5,973.25,974.25,54
20180501|2018-01-09 07:30,9,974,974,973.25,974,221
20180501|2018-01-09 08:30,9,974.5,975.75,972.75,973,1183
20180501|2018-01-09 09:00,9,973.25,974.25,972,974,860
20180501|2018-01-09 09:30,9,973.75,974.5,972.75,973.5,401
20180501|2018-01-09 10:00,9,973.75,974,973,973.5,599
20180501|2018-01-09 10:30,9,973.75,975,972.75,974.5,640
20180501|2018-01-09 11:00,9,974.75,974.75,973,973.75,189
20180501|2018-01-09 11:30,9,974,974.75,973.75,974.25,496
20180501|2018-01-09 12:00,9,974.5,974.75,973.75,974,221
20180501|2018-01-09 12:30,9,974,975.25,974,974.5,502
20180501|2018-01-09 13:00,9,974.5,975,974,974,754
20180501|2018-01-09 19:00,10,973.75,974.25,972.5,973,270
20180501|2018-01-09 19:30,10,973,973.5,972.75,973,165
20180501|2018-01-09 20:00,10,973.25,973.75,973.25,973.75,29
20180501|2018-01-09 20:30,10,973.5,973.5,973,973,123
20180501|2018-01-09 21:00,10,973,973.5,972.75,973.25,139
20180501|2018-01-09 21:30,10,973.25,973.75,973.25,973.75,46
20180501|2018-01-09 22:00,10,973.75,973.75,973.75,973.75,2
20180501|2018-01-09 22:30,10,973.75,973.75,973.75,973.75,3
20180501|2018-01-09 23:00,10,973.5,973.5,973.25,973.25,9
20180501|2018-01-09 23:30,10,972.75,973.25,971.75,971.75,107
20180501|2018-01-10 00:00,10,971.75,972.25,971.75,972.25,26
20180501|2018-01-10 00:30,10,972.25,972.25,971.5,972,75
20180501|2018-01-10 01:00,10,972,972,971,971.5,60
20180501|2018-01-10 01:30,10,971.5,971.5,969.25,971.25,318
20180501|2018-01-10 02:00,10,971.25,971.25,970.25,970.25,27
20180501|2018-01-10 02:30,10,970.25,970.75,970,970,31
20180501|2018-01-10 03:00,10,970,970.25,970,970.25,39
20180501|2018-01-10 03:30,10,970.25,970.5,970,970,161
20180501|2018-01-10 04:00,10,970.25,970.75,970,970.5,18
20180501|2018-01-10 04:30,10,970.75,971.25,970.5,970.5,41
20180501|2018-01-10 05:00,10,970.75,972.25,970.75,972,45
20180501|2018-01-10 05:30,10,972,973.25,971.25,971.25,122
20180501|2018-01-10 06:00,10,971.5,971.75,970.75,970.75,78
20180501|2018-01-10 06:30,10,970.75,971,970.5,971,112
20180501|2018-01-10 07:00,10,971,973,971,972.5,306
20180501|2018-01-10 07:30,10,972.5,972.75,972,972.5,100
20180501|2018-01-10 08:30,10,972.25,972.25,968.25,968.5,2116
20180501|2018-01-10 09:00,10,968.5,969.75,967,967.75,2045
20180501|2018-01-10 09:30,10,967.5,969.75,967.5,969,857
20180501|2018-01-10 10:00,10,969,969.75,968,969.5,388
20180501|2018-01-10 10:30,10,969.5,970,969,969.25,496
20180501|2018-01-10 11:00,10,969.5,969.5,967,967.25,1008
20180501|2018-01-10 11:30,10,967,967,964.75,966,1815
20180501|2018-01-10 12:00,10,966,966.25,963,964,1520
20180501|2018-01-10 12:30,10,963.75,965.25,963.5,964.75,1050
20180501|2018-01-10 13:00,10,964.75,966.75,964.5,965.75,1323
20180501|2018-01-10 19:00,11,965,966.5,964.75,965.75,369
20180501|2018-01-10 19:30,11,965.75,965.75,964.25,965.75,338
20180501|2018-01-10 20:00,11,966,966,965.5,965.5,86
20180501|2018-01-10 20:30,11,965.5,966.75,965,966.5,675
20180501|2018-01-10 21:00,11,966.25,967.5,966,967,133
20180501|2018-01-10 21:30,11,967.25,967.25,966.75,966.75,33
20180501|2018-01-10 22:00,11,967,967,967,967,6
20180501|2018-01-10 23:30,11,967.25,967.25,966.25,966.5,69
20180501|2018-01-11 00:00,11,966.5,966.5,966,966,54
20180501|2018-01-11 00:30,11,966.25,967,966.25,967,27
20180501|2018-01-11 01:00,11,967,967.25,967,967.25,7
20180501|2018-01-11 01:30,11,967,967,967,967,19
20180501|2018-01-11 02:00,11,966.75,967,966.5,966.75,31
20180501|2018-01-11 02:30,11,967,967,966.75,967,12
20180501|2018-01-11 03:00,11,966.75,967,966,966,50
20180501|2018-01-11 03:30,11,965.75,966.5,965.25,965.5,61
20180501|2018-01-11 04:00,11,965.5,965.5,965.25,965.5,17
20180501|2018-01-11 04:30,11,965.5,967,965.5,966.75,63
20180501|2018-01-11 05:00,11,966.5,966.5,966,966.25,14
20180501|2018-01-11 05:30,11,966,966.5,966,966.5,6
20180501|2018-01-11 06:00,11,966.25,966.5,966,966.25,61
20180501|2018-01-11 06:30,11,966.25,967,966.25,966.25,158
20180501|2018-01-11 07:00,11,966.75,968,966.75,968,688
20180501|2018-01-11 07:30,11,967.5,967.75,966.75,967,157
20180501|2018-01-11 08:30,11,967,968.5,965.25,966,1825
20180501|2018-01-11 09:00,11,966,966.5,963.25,963.5,1416
20180501|2018-01-11 09:30,11,963.5,965,963.5,964.25,785
20180501|2018-01-11 10:00,11,964.25,964.5,961.5,961.75,1520
20180501|2018-01-11 10:30,11,961.5,965.25,961.25,964,1969
20180501|2018-01-11 11:00,11,964,964.5,962.25,962.75,632
20180501|2018-01-11 11:30,11,962.75,963.5,962.25,962.25,520
20180501|2018-01-11 12:00,11,962.5,962.5,961,961.75,544
20180501|2018-01-11 12:30,11,961.5,961.75,960.25,960.75,758
20180501|2018-01-11 13:00,11,960.75,962,960,960.5,1019
20180501|2018-01-11 19:00,12,958.75,960,958.75,959.75,387
20180501|2018-01-11 19:30,12,959.75,960.5,959.75,960.5,169
20180501|2018-01-11 20:00,12,960.5,960.75,960,960.75,316
20180501|2018-01-11 20:30,12,961,961.25,960.75,960.75,190
20180501|2018-01-11 21:00,12,961,961.5,961,961.25,38
20180501|2018-01-11 21:30,12,961.5,961.5,960.75,960.75,19
20180501|2018-01-11 22:00,12,960.75,960.75,960.75,960.75,5
20180501|2018-01-11 22:30,12,960.75,961,960.75,960.75,13
20180501|2018-01-11 23:00,12,961,961,961,961,1
20180501|2018-01-11 23:30,12,961.25,961.75,961,961.25,55
20180501|2018-01-12 00:00,12,961.25,961.5,960.5,961.5,41
20180501|2018-01-12 00:30,12,961.25,961.75,961.25,961.25,37
20180501|2018-01-12 01:00,12,961.5,961.75,961.5,961.5,22
20180501|2018-01-12 01:30,12,961.5,961.75,961.25,961.5,38
20180501|2018-01-12 02:00,12,961.5,961.75,961.5,961.5,80
20180501|2018-01-12 02:30,12,961.5,961.75,961.25,961.5,77
20180501|2018-01-12 03:00,12,961.5,961.75,961.25,961.5,58
20180501|2018-01-12 03:30,12,961.25,961.75,961.25,961.5,136
20180501|2018-01-12 04:00,12,961.25,961.75,961.25,961.5,59
20180501|2018-01-12 04:30,12,961.5,962.25,961.5,962,209
20180501|2018-01-12 05:00,12,962,962.25,961.75,961.75,99
20180501|2018-01-12 05:30,12,961.75,962,961.75,961.75,13
20180501|2018-01-12 06:00,12,961.75,961.75,961.25,961.25,69
20180501|2018-01-12 06:30,12,961.5,961.5,960.75,961,163
20180501|2018-01-12 07:00,12,961,962.25,961,962,76
20180501|2018-01-12 07:30,12,961.75,962,960.5,960.5,114
20180501|2018-01-12 08:30,12,961,961.5,958.75,959.25,1869
20180501|2018-01-12 09:00,12,959.25,959.25,958,958.25,759
20180501|2018-01-12 09:30,12,958.5,958.5,957,957.5,1361
20180501|2018-01-12 10:00,12,957.5,957.75,956.25,956.5,835
20180501|2018-01-12 10:30,12,956.5,958.5,955.75,957,1179
20180501|2018-01-12 11:00,12,957.75,970,957.75,965.5,3779
20180501|2018-01-12 11:30,12,965.5,966.75,964.25,964.75,1307
20180501|2018-01-12 12:00,12,964.75,966,964.25,966,659
20180501|2018-01-12 12:30,12,965.75,970.75,965.25,970,1966
20180501|2018-01-12 13:00,12,970,973.75,968.5,973.75,2711
20180501|2018-01-15 19:00,16,976.5,979,976.25,976.5,896
20180501|2018-01-15 19:30,16,976.25,976.5,976.25,976.5,39
20180501|2018-01-15 20:00,16,976.5,976.75,976.25,976.5,26
20180501|2018-01-15 20:30,16,976.5,976.75,976,976,73
20180501|2018-01-15 21:00,16,976,976,975.25,975.75,196
20180501|2018-01-15 21:30,16,975.5,976,975.5,976,17
20180501|2018-01-15 22:00,16,975.75,975.75,975.5,975.5,13
20180501|2018-01-15 22:30,16,975.25,975.25,975,975.25,6
20180501|2018-01-15 23:00,16,975.25,975.25,975.25,975.25,2
20180501|2018-01-15 23:30,16,975.25,975.25,974.75,974.75,109
20180501|2018-01-16 00:00,16,975,975.5,975,975.5,7
20180501|2018-01-16 00:30,16,975.75,975.75,975.5,975.75,27
20180501|2018-01-16 01:00,16,975.75,976.25,975.75,976.25,28
20180501|2018-01-16 01:30,16,976.25,976.75,976.25,976.75,36
20180501|2018-01-16 02:00,16,976.5,976.5,976,976,26
20180501|2018-01-16 02:30,16,976.25,976.25,975.5,975.5,70
20180501|2018-01-16 03:00,16,975.75,976.5,975.75,976.5,51
20180501|2018-01-16 03:30,16,976.5,977,976.5,976.75,40
20180501|2018-01-16 04:00,16,976.75,977,976.75,977,38
20180501|2018-01-16 04:30,16,977.25,977.75,977,977.25,179
20180501|2018-01-16 05:00,16,977.25,977.5,977.25,977.5,60
20180501|2018-01-16 05:30,16,977.5,977.75,977.25,977.25,14
20180501|2018-01-16 06:00,16,977.5,978.75,977.5,977.5,203
20180501|2018-01-16 06:30,16,977.5,977.5,977,977.25,47
20180501|2018-01-16 07:00,16,977.5,978.25,977,978,196
20180501|2018-01-16 07:30,16,977.75,979.75,977.5,979.75,101
20180501|2018-01-16 08:30,16,978.5,981.25,976.5,979,2288
20180501|2018-01-16 09:00,16,979,981.25,978.75,980.75,1259
20180501|2018-01-16 09:30,16,980.5,981,977.5,978.5,765
20180501|2018-01-16 10:00,16,978.75,978.75,976.5,976.75,656
20180501|2018-01-16 10:30,16,976.75,978.75,976.75,978.75,516
20180501|2018-01-16 11:00,16,978.75,978.75,974.75,976,1295
20180501|2018-01-16 11:30,16,975.75,977.25,975.5,977,762
20180501|2018-01-16 12:00,16,977,977.75,976.5,977.25,451
20180501|2018-01-16 12:30,16,977.25,979,976.75,978,735
20180501|2018-01-16 13:00,16,978.25,979.75,978,978,1134
20180501|2018-01-16 19:00,17,977.75,979,977,979,150
20180501|2018-01-16 19:30,17,979,979,978.5,978.5,37
20180501|2018-01-16 20:00,17,978.5,979,978.5,979,36
20180501|2018-01-16 20:30,17,978.75,979,978.75,978.75,60
20180501|2018-01-16 21:00,17,978.75,979,978,978,171
20180501|2018-01-16 21:30,17,978.25,978.5,978.25,978.5,3
20180501|2018-01-16 22:00,17,978.25,978.25,978.25,978.25,1
20180501|2018-01-16 22:30,17,978.25,978.25,977.75,977.75,27
20180501|2018-01-16 23:00,17,978,978.25,978,978,28
20180501|2018-01-16 23:30,17,977.75,978.25,977.5,977.75,263
20180501|2018-01-17 00:00,17,978,978.75,978,978.75,46
20180501|2018-01-17 00:30,17,978.5,978.75,977.75,978.5,111
20180501|2018-01-17 01:00,17,978.5,978.5,978.25,978.5,17
20180501|2018-01-17 01:30,17,978.5,978.5,977.75,977.75,39
20180501|2018-01-17 02:00,17,978,978,977.75,977.75,13
20180501|2018-01-17 02:30,17,977.75,978,977.5,977.5,23
20180501|2018-01-17 03:00,17,977.75,978.25,977.75,978.25,92
20180501|2018-01-17 03:30,17,978.25,978.5,978.25,978.25,13
20180501|2018-01-17 04:00,17,978.5,978.5,978.5,978.5,27
20180501|2018-01-17 04:30,17,978.5,978.5,978.5,978.5,4
20180501|2018-01-17 05:00,17,978.25,978.25,977.75,977.75,55
20180501|2018-01-17 05:30,17,977.75,978,977.5,978,7
20180501|2018-01-17 06:00,17,977.75,978.25,977.5,978.25,93
20180501|2018-01-17 06:30,17,978,978,977.75,977.75,46
20180501|2018-01-17 07:00,17,978,979.5,978,979,195
20180501|2018-01-17 07:30,17,979,979.75,978.75,979.5,151
20180501|2018-01-17 08:30,17,979.5,980,975,975.5,2272
20180501|2018-01-17 09:00,17,975.5,976,972.75,973.75,1268
20180501|2018-01-17 09:30,17,973.5,978.75,973.25,977.25,1587
20180501|2018-01-17 10:00,17,977.25,977.25,975,976.5,887
20180501|2018-01-17 10:30,17,976.5,977,975.5,976.5,634
20180501|2018-01-17 11:00,17,976.5,978.75,975.75,978,851
20180501|2018-01-17 11:30,17,978,979.5,976.75,977.75,744
20180501|2018-01-17 12:00,17,978,978.5,977.25,978.5,239
20180501|2018-01-17 12:30,17,978.5,980,978.5,979,1023
20180501|2018-01-17 13:00,17,979.25,980.5,979.25,980.5,1066
20180501|2018-01-17 19:00,18,980,980,979.25,979.75,92
20180501|2018-01-17 19:30,18,979.5,979.75,979.5,979.5,16
20180501|2018-01-17 20:00,18,979.5,980.25,979.5,980.25,44
20180501|2018-01-17 20:30,18,980.25,980.25,980,980,24
20180501|2018-01-17 21:00,18,980.25,980.25,980.25,980.25,5
20180501|2018-01-17 21:30,18,980,980,980,980,1
20180501|2018-01-17 22:00,18,979.75,980,979.75,980,3
20180501|2018-01-17 22:30,18,980.25,980.25,979.75,979.75,7
20180501|2018-01-17 23:00,18,979.75,979.75,979.5,979.5,3
20180501|2018-01-17 23:30,18,979.75,980,979.5,979.75,9
20180501|2018-01-18 00:00,18,979.5,979.5,979.5,979.5,1
20180501|2018-01-18 00:30,18,979.5,979.5,979.5,979.5,3
20180501|2018-01-18 01:00,18,979.75,980,979.75,980,10
20180501|2018-01-18 01:30,18,980,980.25,980,980.25,8
20180501|2018-01-18 02:00,18,980.25,980.25,979.75,980,13
20180501|2018-01-18 02:30,18,980.25,980.25,980.25,980.25,13
20180501|2018-01-18 03:00,18,980.25,980.25,980.25,980.25,13
20180501|2018-01-18 03:30,18,980.5,980.5,979.75,979.75,14
20180501|2018-01-18 04:00,18,979.5,979.75,979.5,979.75,4
20180501|2018-01-18 04:30,18,979.75,980,979.75,979.75,27
20180501|2018-01-18 05:30,18,979.75,979.75,979.5,979.5,2
20180501|2018-01-18 06:00,18,979.75,980,979.25,979.5,41
20180501|2018-01-18 06:30,18,979.25,979.25,978.5,978.75,50
20180501|2018-01-18 07:00,18,978.75,979.25,978.25,978.5,201
20180501|2018-01-18 07:30,18,978.25,979,978.25,979,86
20180501|2018-01-18 08:30,18,978.25,985.25,977.5,984.5,2978
20180501|2018-01-18 09:00,18,984.5,985.5,982.25,983.25,1199
20180501|2018-01-18 09:30,18,983.25,984,981.25,982,1132
20180501|2018-01-18 10:00,18,982.5,984,982.5,983.75,857
20180501|2018-01-18 10:30,18,983.75,984.25,982.75,983,630
20180501|2018-01-18 11:00,18,983.25,985.75,983.25,985.25,1024
20180501|2018-01-18 11:30,18,985.25,985.25,982.75,983.25,553
20180501|2018-01-18 12:00,18,983.25,984,983,983.75,358
20180501|2018-01-18 12:30,18,984,984,983.25,983.75,339
20180501|2018-01-18 13:00,18,983.5,984.5,982.75,983.5,1318
20180501|2018-01-18 19:00,19,983.25,985.25,983.25,985.25,242
20180501|2018-01-18 19:30,19,985.5,986,985.25,985.75,134
20180501|2018-01-18 20:00,19,986,986.25,985.75,986,40
20180501|2018-01-18 20:30,19,985.75,986,985.75,985.75,23
20180501|2018-01-18 21:00,19,985.75,986,985.5,985.5,32
20180501|2018-01-18 21:30,19,985.75,986,985.5,985.75,44
20180501|2018-01-18 22:30,19,986,986,985.75,985.75,28
20180501|2018-01-18 23:00,19,986,986.25,986,986.25,63
20180501|2018-01-18 23:30,19,986.25,986.25,986,986,165
20180501|2018-01-19 00:00,19,986,986.25,985.75,986.25,97
20180501|2018-01-19 00:30,19,986.25,986.5,986,986.25,40
20180501|2018-01-19 01:00,19,986.25,986.75,986.25,986.5,39
20180501|2018-01-19 01:30,19,986.75,986.75,986.5,986.5,6
20180501|2018-01-19 02:00,19,986.5,986.75,986.5,986.75,20
20180501|2018-01-19 02:30,19,986.5,987,986.5,987,52
20180501|2018-01-19 03:00,19,986.75,987.5,986.75,987.25,125
20180501|2018-01-19 03:30,19,987,987,986.5,986.5,49
20180501|2018-01-19 04:00,19,986.75,987.25,986.5,987,43
20180501|2018-01-19 04:30,19,986.75,987.5,986.75,987.25,60
20180501|2018-01-19 05:00,19,987.5,988,987.25,987.75,201
20180501|2018-01-19 05:30,19,987.75,988.25,987.75,988,186
20180501|2018-01-19 06:00,19,988.5,988.75,988,988.5,124
20180501|2018-01-19 06:30,19,988.5,989.5,988.5,989,216
20180501|2018-01-19 07:00,19,989,989,987.25,988.25,560
20180501|2018-01-19 07:30,19,988,988.75,987.75,988.25,323
20180501|2018-01-19 08:30,19,987.75,994,987.75,993.25,5179
20180501|2018-01-19 09:00,19,993.5,993.75,991,991.25,1549
20180501|2018-01-19 09:30,19,991.25,992,987.75,988.5,1582
20180501|2018-01-19 10:00,19,988.5,989,987,987.75,1204
20180501|2018-01-19 10:30,19,988,990.25,987.75,990.25,1230
20180501|2018-01-19 11:00,19,990.25,990.75,989.25,990.75,527
20180501|2018-01-19 11:30,19,990.25,990.5,989,989.5,474
20180501|2018-01-19 12:00,19,989.5,990.25,989,989,396
20180501|2018-01-19 12:30,19,989,989.5,988.75,989,583
20180501|2018-01-19 13:00,19,988.75,989,986.5,986.5,1502
20180501|2018-01-21 19:00,22,991.5,995,991.25,993.75,2748
20180501|2018-01-21 19:30,22,993.75,994.25,993.5,993.75,99
20180501|2018-01-21 20:00,22,994,994,993.25,993.25,31
20180501|2018-01-21 20:30,22,993.5,994.25,993.5,994.25,224
20180501|2018-01-21 21:00,22,994.25,994.25,994,994,34
20180501|2018-01-21 21:30,22,993.75,993.75,993.25,993.5,22
20180501|2018-01-21 22:00,22,993.25,993.5,993.25,993.25,14
20180501|2018-01-21 22:30,22,993.25,993.25,993,993,36
20180501|2018-01-21 23:00,22,993.25,993.5,993.25,993.5,30
20180501|2018-01-21 23:30,22,993.5,993.5,993.5,993.5,7
20180501|2018-01-22 00:00,22,993.75,994,992.75,993,360
20180501|2018-01-22 00:30,22,993.25,993.75,993,993.25,34
20180501|2018-01-22 01:00,22,993.5,994.25,993.5,994.25,31
20180501|2018-01-22 01:30,22,994.25,994.5,994.25,994.5,60
20180501|2018-01-22 02:00,22,994.5,995,994.5,995,77
20180501|2018-01-22 02:30,22,995,995.25,995,995.25,43
20180501|2018-01-22 03:00,22,995,995.5,995,995.5,86
20180501|2018-01-22 03:30,22,995.5,995.75,995.5,995.75,42
20180501|2018-01-22 04:00,22,995.75,995.75,995.75,995.75,13
20180501|2018-01-22 04:30,22,995.75,996,995.75,996,278
20180501|2018-01-22 05:00,22,996,996.25,995.5,995.75,478
20180501|2018-01-22 05:30,22,995.5,995.75,995.5,995.5,44
20180501|2018-01-22 06:00,22,995.75,996,995.5,996,52
20180501|2018-01-22 06:30,22,996,997,995.75,996.25,309
20180501|2018-01-22 07:00,22,996.5,997,995.5,996.25,232
20180501|2018-01-22 07:30,22,996,996.75,996,996.25,113
20180501|2018-01-22 08:30,22,996,998.5,993.75,993.75,4561
20180501|2018-01-22 09:00,22,994,996.25,993.5,994.5,1418
20180501|2018-01-22 09:30,22,994.75,995.25,993.5,993.5,991
20180501|2018-01-22 10:00,22,993.5,995.5,993.25,995.25,1694
20180501|2018-01-22 10:30,22,995.5,997.5,995.25,996,1540
20180501|2018-01-22 11:00,22,995.75,996.75,995.25,996.25,919
20180501|2018-01-22 11:30,22,996.25,996.25,994.75,994.75,568
20180501|2018-01-22 12:00,22,995,995.5,994.25,994.75,414
20180501|2018-01-22 12:30,22,995,996.25,994.5,996,680
20180501|2018-01-22 13:00,22,996,996.25,994.25,994.5,1183
20180501|2018-01-22 19:00,23,994.75,995.25,994,994.75,192
20180501|2018-01-22 19:30,23,995,995,994.5,995,53
20180501|2018-01-22 20:00,23,995,995.25,995,995.25,58
20180501|2018-01-22 20:30,23,995.25,995.5,995.25,995.5,42
20180501|2018-01-22 21:00,23,995,995.75,995,995.75,28
20180501|2018-01-22 21:30,23,995.5,996,995.5,995.75,32
20180501|2018-01-22 22:00,23,995.5,996.25,995.5,996.25,102
20180501|2018-01-22 22:30,23,996.25,996.25,996.25,996.25,10
20180501|2018-01-22 23:00,23,996,996,996,996,10
20180501|2018-01-22 23:30,23,996,996.25,995.75,996.25,28
20180501|2018-01-23 00:00,23,996.25,997.25,996.25,997.25,96
20180501|2018-01-23 00:30,23,997.25,997.25,997,997,14
20180501|2018-01-23 01:00,23,997,997.25,996.75,997.25,71
20180501|2018-01-23 01:30,23,997,997.5,997,997.5,51
20180501|2018-01-23 02:00,23,997.25,998,997,997.75,406
20180501|2018-01-23 02:30,23,997.5,997.5,997,997,35
20180501|2018-01-23 03:00,23,997,997.5,996.75,997,50
20180501|2018-01-23 03:30,23,997,997,996.75,997,12
20180501|2018-01-23 04:00,23,997,998,997,998,78
20180501|2018-01-23 04:30,23,998,998.25,998,998,87
20180501|2018-01-23 05:00,23,998,998,997.75,998,67
20180501|2018-01-23 05:30,23,998,998,997.75,997.75,142
20180501|2018-01-23 06:00,23,997.75,998,997.5,997.75,54
20180501|2018-01-23 06:30,23,997.75,998.25,997.25,998.25,254
20180501|2018-01-23 07:00,23,998,999.75,998,999.25,402
20180501|2018-01-23 07:30,23,999.5,999.75,999,999.25,138
20180501|2018-01-23 08:30,23,998.75,1000,997,997,3254
20180501|2018-01-23 09:00,23,997,997.25,990.75,992.25,2109
20180501|2018-01-23 09:30,23,992,996,992,994.5,1214
20180501|2018-01-23 10:00,23,995,995.25,992.75,994.25,794
20180501|2018-01-23 10:30,23,994.25,996.5,993.75,995.75,1336
20180501|2018-01-23 11:00,23,996,996.5,995,996.25,1151
20180501|2018-01-23 11:30,23,996,996.25,994.75,995,700
20180501|2018-01-23 12:00,23,995.25,995.75,994.75,995.75,769
20180501|2018-01-23 12:30,23,995.75,997,995.75,996.75,858
20180501|2018-01-23 13:00,23,996.75,997.75,996.5,997.5,1156
20180501|2018-01-23 19:00,24,997,997.75,996.5,997.25,185
20180501|2018-01-23 19:30,24,997.25,997.25,997,997,21
20180501|2018-01-23 20:00,24,996.75,996.75,996,996.25,46
20180501|2018-01-23 20:30,24,996.5,997,996,997,31
20180501|2018-01-23 21:00,24,997,997.25,996,997,78
20180501|2018-01-23 21:30,24,997,997,996.5,996.5,27
20180501|2018-01-23 22:00,24,996.5,996.5,995.25,995.5,76
20180501|2018-01-23 22:30,24,995.75,995.75,995.5,995.5,3
20180501|2018-01-23 23:00,24,995.5,996.5,995.25,995.75,61
20180501|2018-01-23 23:30,24,995.5,995.5,992,992.5,147
20180501|2018-01-24 00:00,24,992.75,996,992.75,995.25,248
20180501|2018-01-24 00:30,24,995.25,995.25,993.25,994,133
20180501|2018-01-24 01:00,24,994.25,997,994.25,997,72
20180501|2018-01-24 01:30,24,996.75,997,995.25,996,106
20180501|2018-01-24 02:00,24,996.5,996.5,995.75,996,112
20180501|2018-01-24 02:30,24,996.25,997.25,996.25,997.25,42
20180501|2018-01-24 03:00,24,997,997,996.5,996.75,74
20180501|2018-01-24 03:30,24,996.75,996.75,995,996.25,105
20180501|2018-01-24 04:00,24,996,996,995.25,995.5,44
20180501|2018-01-24 04:30,24,995.25,995.25,993.75,994,151
20180501|2018-01-24 05:00,24,993.75,994,993,993.25,97
20180501|2018-01-24 05:30,24,993,994.25,993,993.5,77
20180501|2018-01-24 06:00,24,993.75,994.25,993.75,994.25,49
20180501|2018-01-24 06:30,24,994.5,996.75,994.25,996.75,207
20180501|2018-01-24 07:00,24,996.75,997.75,996.25,997.75,334
20180501|2018-01-24 07:30,24,997.75,998.75,997.5,998.25,154
20180501|2018-01-24 08:30,24,998.75,1000,996.25,997.5,2513
20180501|2018-01-24 09:00,24,997.5,999,996.75,999,1229
20180501|2018-01-24 09:30,24,998.75,1000,998.75,999,1493
20180501|2018-01-24 10:00,24,999,1000,998.5,999.75,1434
20180501|2018-01-24 10:30,24,1000,1002.75,999.5,1002.25,3288
20180501|2018-01-24 11:00,24,1002.25,1006.25,1001.75,1004.25,2059
20180501|2018-01-24 11:30,24,1004.25,1004.75,1002.5,1003,2094
20180501|2018-01-24 12:00,24,1003,1004.5,1002.5,1004.25,1178
20180501|2018-01-24 12:30,24,1004.25,1004.5,1003,1003.75,1406
20180501|2018-01-24 13:00,24,1003.75,1005.25,1001.5,1001.75,1888
20180501|2018-01-24 19:00,25,1003.25,1005.5,1002.75,1005.5,596
20180501|2018-01-24 19:30,25,1005.25,1005.75,1005,1005.5,117
20180501|2018-01-24 20:00,25,1005.5,1005.75,1005.5,1005.5,115
20180501|2018-01-24 20:30,25,1005.5,1006,1005.5,1005.75,19
20180501|2018-01-24 21:00,25,1005.75,1006.5,1005.75,1006.5,83
20180501|2018-01-24 21:30,25,1006.25,1006.25,1006.25,1006.25,3
20180501|2018-01-24 22:00,25,1006.25,1006.25,1006.25,1006.25,20
20180501|2018-01-24 22:30,25,1006.25,1006.5,1006,1006.5,33
20180501|2018-01-24 23:00,25,1006.5,1006.5,1006.5,1006.5,10
20180501|2018-01-24 23:30,25,1006.25,1006.5,1005.5,1006,162
20180501|2018-01-25 00:00,25,1006,1006.5,1005.75,1006.5,43
20180501|2018-01-25 00:30,25,1006.5,1006.75,1006.25,1006.5,209
20180501|2018-01-25 01:00,25,1006.5,1006.5,1006.5,1006.5,6
20180501|2018-01-25 01:30,25,1006.5,1006.5,1006.5,1006.5,3
20180501|2018-01-25 02:00,25,1006.25,1006.75,1006.25,1006.25,52
20180501|2018-01-25 02:30,25,1006,1006.75,1006,1006.25,163
20180501|2018-01-25 03:00,25,1006.5,1006.5,1005.75,1005.75,22
20180501|2018-01-25 03:30,25,1005.75,1006.75,1005.75,1006.75,65
20180501|2018-01-25 04:00,25,1006.75,1006.75,1006.5,1006.75,19
20180501|2018-01-25 04:30,25,1006.5,1006.5,1006.5,1006.5,38
20180501|2018-01-25 05:00,25,1006.25,1006.25,1005.75,1005.75,121
20180501|2018-01-25 05:30,25,1005.75,1006,1005.75,1006,70
20180501|2018-01-25 06:00,25,1006,1006.25,1006,1006.25,92
20180501|2018-01-25 06:30,25,1006.5,1006.75,1006.25,1006.75,133
20180501|2018-01-25 07:00,25,1006.75,1007.25,1006.75,1007.25,377
20180501|2018-01-25 07:30,25,1007.25,1008.5,1007,1008.25,500
20180501|2018-01-25 08:30,25,1008.25,1011.25,1008,1008.25,5098
20180501|2018-01-25 09:00,25,1008.25,1011,1007.75,1010.25,2054
20180501|2018-01-25 09:30,25,1010,1013.25,1009,1010.25,3835
20180501|2018-01-25 10:00,25,1010.25,1010.75,1009.25,1010.5,1505
20180501|2018-01-25 10:30,25,1010.5,1012,1002,1004.25,4157
20180501|2018-01-25 11:00,25,1004.25,1005.5,998.25,1001.75,4756
20180501|2018-01-25 11:30,25,1002,1006.5,1001.25,1005.25,2212
20180501|2018-01-25 12:00,25,1005.25,1009.25,1005.25,1009,1367
20180501|2018-01-25 12:30,25,1009,1009.75,1008.25,1008.5,1869
20180501|2018-01-25 13:00,25,1008.75,1009,1002,1002.25,2653
20180501|2018-01-25 19:00,26,1001.75,1003.5,1001.5,1003.5,925
20180501|2018-01-25 19:30,26,1003.75,1006,1003.75,1005.5,252
20180501|2018-01-25 20:00,26,1005.5,1006,1005,1006,242
20180501|2018-01-25 20:30,26,1006,1006,1005.25,1005.75,170
20180501|2018-01-25 21:00,26,1006,1006,1005.5,1005.5,167
20180501|2018-01-25 21:30,26,1005.75,1006.25,1005.75,1006.25,201
20180501|2018-01-25 22:00,26,1006.25,1006.25,1005.75,1005.75,36
20180501|2018-01-25 22:30,26,1006,1006.5,1006,1006.5,38
20180501|2018-01-25 23:00,26,1006.25,1006.25,1006.25,1006.25,3
20180501|2018-01-25 23:30,26,1006.25,1006.25,1004.5,1004.5,39
20180501|2018-01-26 00:00,26,1004.75,1005.75,1004.75,1005.75,31
20180501|2018-01-26 00:30,26,1005.5,1006.25,1005.5,1006.25,12
20180501|2018-01-26 01:00,26,1006.5,1007,1006.5,1006.5,126
20180501|2018-01-26 01:30,26,1006.5,1006.75,1005.75,1006,57
20180501|2018-01-26 02:00,26,1006,1006,1003.75,1004,262
20180501|2018-01-26 02:30,26,1004,1005.25,1004,1004.75,224
20180501|2018-01-26 03:00,26,1004.75,1005.5,1004.75,1004.75,108
20180501|2018-01-26 03:30,26,1004.75,1005,1004.5,1005,67
20180501|2018-01-26 04:00,26,1005,1005,1004.5,1004.5,49
20180501|2018-01-26 04:30,26,1004.5,1004.5,1002.25,1002.5,248
20180501|2018-01-26 05:00,26,1002.5,1003.5,1002.5,1003,219
20180501|2018-01-26 05:30,26,1003,1003.75,1003,1003.25,47
20180501|2018-01-26 06:00,26,1003.25,1004.25,1003,1004,123
20180501|2018-01-26 06:30,26,1004,1004.25,1003,1003,387
20180501|2018-01-26 07:00,26,1003.25,1004.5,1003,1004,576
20180501|2018-01-26 07:30,26,1003.5,1003.5,1000.5,1001.25,351
20180501|2018-01-26 08:30,26,1002,1003.5,999.5,1002,3592
20180501|2018-01-26 09:00,26,1002,1002,998.75,999,1837
20180501|2018-01-26 09:30,26,999,1001.25,995.5,995.5,2758
20180501|2018-01-26 10:00,26,995.5,998.25,995.25,997.75,2028
20180501|2018-01-26 10:30,26,997.75,1000.5,997.25,1000,1678
20180501|2018-01-26 11:00,26,1000.25,1001.5,997.75,999,1340
20180501|2018-01-26 11:30,26,999,1000.5,998.25,999.5,559
20180501|2018-01-26 12:00,26,999.25,999.75,998.5,999.5,896
20180501|2018-01-26 12:30,26,999.5,1000.5,997,997.5,2490
20180501|2018-01-26 13:00,26,997.5,997.75,996.25,997.25,1316
20180501|2018-01-28 19:00,29,1003.5,1007,1003,1005.75,1663
20180501|2018-01-28 19:30,29,1005.75,1006.75,1005.5,1006.5,415
20180501|2018-01-28 20:00,29,1006.25,1007.5,1006.25,1007,393
20180501|2018-01-28 20:30,29,1007,1009.25,1007,1009,675
20180501|2018-01-28 21:00,29,1008.75,1009.75,1008.75,1009,379
20180501|2018-01-28 21:30,29,1009,1009,1008.25,1008.25,16
20180501|2018-01-28 22:00,29,1008.25,1008.25,1008.25,1008.25,14
20180501|2018-01-28 22:30,29,1008.25,1008.25,1008,1008,49
20180501|2018-01-28 23:00,29,1008,1008.75,1008,1008.75,18
20180501|2018-01-28 23:30,29,1008.75,1009,1008.25,1009,58
20180501|2018-01-29 00:00,29,1009,1009.75,1009,1009.5,220
20180501|2018-01-29 00:30,29,1009.5,1010,1009,1010,261
20180501|2018-01-29 01:00,29,1009.75,1010,1008.75,1008.75,293
20180501|2018-01-29 01:30,29,1008.75,1009.5,1008.5,1009.5,127
20180501|2018-01-29 02:00,29,1009.25,1009.5,1008.75,1008.75,63
20180501|2018-01-29 02:30,29,1009,1009.5,1009,1009.25,30
20180501|2018-01-29 03:00,29,1009.25,1010,1009,1009.75,198
20180501|2018-01-29 03:30,29,1009.75,1009.75,1009.5,1009.75,52
20180501|2018-01-29 04:00,29,1010,1010,1010,1010,104
20180501|2018-01-29 04:30,29,1010.25,1010.25,1009,1009.5,192
20180501|2018-01-29 05:00,29,1009.25,1009.25,1008.25,1008.25,240
20180501|2018-01-29 05:30,29,1008.5,1008.5,1006.75,1006.75,114
20180501|2018-01-29 06:00,29,1006.75,1007.75,1005,1007.75,539
20180501|2018-01-29 06:30,29,1007.75,1009.25,1007.5,1008.75,263
20180501|2018-01-29 07:00,29,1008.75,1009.25,1008.25,1008.75,669
20180501|2018-01-29 07:30,29,1008.75,1008.75,1008,1008,226
20180501|2018-01-29 08:30,29,1006.5,1008.75,1006,1007.75,3067
20180501|2018-01-29 09:00,29,1008,1009.5,1004,1004,2486
20180501|2018-01-29 09:30,29,1004.25,1006.25,1000.5,1001.75,2245
20180501|2018-01-29 10:00,29,1001.75,1006.25,1001.75,1005.75,1558
20180501|2018-01-29 10:30,29,1006,1007.5,997.5,1000.5,2769
20180501|2018-01-29 11:00,29,1000.75,1005.25,1000.75,1002.75,1128
20180501|2018-01-29 11:30,29,1003,1004.75,1001.25,1004.25,1196
20180501|2018-01-29 12:00,29,1004,1004.75,1001.25,1002.25,754
20180501|2018-01-29 12:30,29,1002.75,1004,1002.25,1003.25,602
20180501|2018-01-29 13:00,29,1003.25,1003.75,1000,1002.25,1752
20180501|2018-01-29 19:00,30,1005,1005.75,1002,1003.5,606
20180501|2018-01-29 19:30,30,1003.5,1004.25,1003.25,1003.25,294
20180501|2018-01-29 20:00,30,1003,1003.5,1000.25,1000.25,121
20180501|2018-01-29 20:30,30,1000.25,1001.75,999.75,1001.25,560
20180501|2018-01-29 21:00,30,1001.25,1002.25,1000.5,1001,365
20180501|2018-01-29 21:30,30,1001.25,1001.25,1000.75,1000.75,193
20180501|2018-01-29 22:00,30,1000.75,1000.75,1000.5,1000.75,85
20180501|2018-01-29 22:30,30,1000.75,1001,1000.75,1000.75,19
20180501|2018-01-29 23:00,30,1000.75,1000.75,1000.5,1000.75,22
20180501|2018-01-29 23:30,30,1000.75,1001,1000.25,1001,243
20180501|2018-01-30 00:00,30,1001,1002.75,1001,1002.75,96
20180501|2018-01-30 00:30,30,1002.25,1003.25,1001.75,1003.25,68
20180501|2018-01-30 01:00,30,1003.25,1003.25,1002,1002,55
20180501|2018-01-30 01:30,30,1002.25,1002.75,1002.25,1002.75,14
20180501|2018-01-30 02:00,30,1002.5,1003,1002,1002.25,78
20180501|2018-01-30 02:30,30,1002.25,1002.75,1002,1002.75,89
20180501|2018-01-30 03:00,30,1003,1004,1002.75,1003.5,64
20180501|2018-01-30 03:30,30,1003.75,1004,1002.5,1002.75,312
20180501|2018-01-30 04:00,30,1002.5,1002.5,1001.5,1001.5,250
20180501|2018-01-30 04:30,30,1001.75,1003.25,1001.75,1003.25,214
20180501|2018-01-30 05:00,30,1003.5,1004.75,1003.5,1004.25,346
20180501|2018-01-30 05:30,30,1004.25,1004.5,1003.75,1004.5,158
20180501|2018-01-30 06:00,30,1004.75,1006,1004.5,1004.75,749
20180501|2018-01-30 06:30,30,1004.75,1005.75,1004,1005.5,378
20180501|2018-01-30 07:00,30,1005.5,1005.5,1004.25,1004.5,788
20180501|2018-01-30 07:30,30,1004.5,1004.5,1003.5,1003.75,228
20180501|2018-01-30 08:30,30,1003.75,1008.25,1003.5,1008.25,3410
20180501|2018-01-30 09:00,30,1008,1009,1006.75,1008.75,1018
20180501|2018-01-30 09:30,30,1009,1009.5,1006.25,1007.75,1637
20180501|2018-01-30 10:00,30,1007.75,1010,1007,1008.25,2101
20180501|2018-01-30 10:30,30,1008,1015.75,1007.25,1014.25,3987
20180501|2018-01-30 11:00,30,1014,1016,1012.75,1012.75,3050
20180501|2018-01-30 11:30,30,1013,1013.25,1009,1009.75,2541
20180501|2018-01-30 12:00,30,1010,1011.5,1009.5,1010,1207
20180501|2018-01-30 12:30,30,1010.25,1011.5,1009,1010.75,1249
20180501|2018-01-30 13:00,30,1011,1012.25,1010,1011,1087
20180501|2018-01-30 19:00,31,1011,1012.75,1010.5,1011.25,666
20180501|2018-01-30 19:30,31,1011.25,1011.75,1010.75,1011,60
20180501|2018-01-30 20:00,31,1011,1011.5,1011,1011.25,76
20180501|2018-01-30 20:30,31,1011.5,1011.5,1011,1011,47
20180501|2018-01-30 21:00,31,1011.25,1011.5,1011,1011.25,41
20180501|2018-01-30 21:30,31,1011.75,1012,1011.75,1011.75,16
20180501|2018-01-30 22:00,31,1011.75,1012,1011.25,1011.25,32
20180501|2018-01-30 22:30,31,1011,1011.25,1010.25,1010.75,128
20180501|2018-01-30 23:00,31,1010.75,1010.75,1010.5,1010.75,117
20180501|2018-01-30 23:30,31,1011,1011.25,1010.25,1011,69
20180501|2018-01-31 00:00,31,1011,1011.5,1010.5,1011.5,156
20180501|2018-01-31 00:30,31,1011.25,1013,1011.25,1013,352
20180501|2018-01-31 01:00,31,1012.5,1012.5,1010.75,1011,148
20180501|2018-01-31 01:30,31,1011,1011,1010,1010,167
20180501|2018-01-31 02:00,31,1010,1010,1008.25,1008.25,660
20180501|2018-01-31 02:30,31,1008.5,1008.5,1007,1008,264
20180501|2018-01-31 03:00,31,1007.75,1008,1007.5,1007.75,56
20180501|2018-01-31 03:30,31,1007.75,1007.75,1003.25,1005.75,559
20180501|2018-01-31 04:00,31,1005.5,1007.25,1004,1004,355
20180501|2018-01-31 04:30,31,1004,1005.5,1002.75,1005.5,498
20180501|2018-01-31 05:00,31,1005.25,1005.25,1003.5,1003.75,261
20180501|2018-01-31 05:30,31,1003.75,1005.25,1003.25,1005.25,163
20180501|2018-01-31 06:00,31,1005.5,1005.5,1003.25,1004.25,453
20180501|2018-01-31 06:30,31,1004,1005.5,1003.5,1005,572
20180501|2018-01-31 07:00,31,1005.5,1007.25,1005.5,1006.75,556
20180501|2018-01-31 07:30,31,1006.5,1007.75,1006,1006,295
20180501|2018-01-31 08:30,31,1007,1007.5,1000.75,1003.5,3910
20180501|2018-01-31 09:00,31,1003.5,1005,1001.75,1002.25,1831
20180501|2018-01-31 09:30,31,1002.25,1004.25,1002,1003,866
20180501|2018-01-31 10:00,31,1003.25,1006.5,1003.25,1004,2345
20180501|2018-01-31 10:30,31,1003.75,1005.75,1000.25,1002,2173
20180501|2018-01-31 11:00,31,1001.75,1003.5,1001.75,1002.5,1029
20180501|2018-01-31 11:30,31,1002.75,1004.75,1002.5,1004.25,927
20180501|2018-01-31 12:00,31,1004,1004.75,1002.75,1004.5,742
20180501|2018-01-31 12:30,31,1004.5,1006.25,1004,1006,1063
20180501|2018-01-31 13:00,31,1006,1007.75,1005.5,1007.75,2718
20180501|2018-01-31 18:30,1,1006.75,1006.75,1006.75,1006.75,12
20180501|2018-01-31 19:00,1,1006.75,1006.75,1002.5,1003.25,784
20180501|2018-01-31 19:30,1,1003.25,1004.25,1003,1003.75,188
20180501|2018-01-31 20:00,1,1003.75,1004.25,1003,1003.25,47
20180501|2018-01-31 20:30,1,1003.25,1003.25,1001.5,1001.5,178
20180501|2018-01-31 21:00,1,1001.75,1003.5,1001.5,1003.25,162
20180501|2018-01-31 21:30,1,1003,1003.5,1003,1003.5,16
20180501|2018-01-31 22:00,1,1002.75,1003,1002.75,1002.75,14
20180501|2018-01-31 22:30,1,1002.5,1002.75,1002.5,1002.75,7
20180501|2018-01-31 23:00,1,1002.75,1003.75,1002.75,1003.75,53
20180501|2018-01-31 23:30,1,1003.5,1003.75,1002.5,1002.75,211
20180501|2018-02-01 00:00,1,1003,1003,1002.25,1002.25,56
20180501|2018-02-01 00:30,1,1002.25,1003,1002.25,1003,77
20180501|2018-02-01 01:00,1,1003.25,1003.25,1002,1002.25,52
20180501|2018-02-01 01:30,1,1002.75,1002.75,1002,1002.25,215
20180501|2018-02-01 02:00,1,1002.5,1002.5,1002,1002,108
20180501|2018-02-01 02:30,1,1002,1002.5,1001.5,1001.5,15
20180501|2018-02-01 03:00,1,1001.5,1002,1001.5,1001.75,11
20180501|2018-02-01 03:30,1,1001.75,1002,1001.5,1001.5,38
20180501|2018-02-01 04:00,1,1001.5,1002,1001.25,1001.25,38
20180501|2018-02-01 04:30,1,1001.25,1001.25,999.25,999.5,811
20180501|2018-02-01 05:00,1,999.75,1000.5,999.75,1000.5,200
20180501|2018-02-01 05:30,1,1000.5,1001,1000.5,1000.75,22
20180501|2018-02-01 06:00,1,1001,1001.5,1000,1000,123
20180501|2018-02-01 06:30,1,1000,1000.25,999.5,1000,65
20180501|2018-02-01 07:00,1,1000.25,1001.5,998.75,999.5,548
20180501|2018-02-01 07:30,1,999.25,999.25,996.75,997.25,448
20180501|2018-02-01 08:30,1,998,999.75,996.5,997.75,2462
20180501|2018-02-01 09:00,1,997.75,1000,997.75,999,607
20180501|2018-02-01 09:30,1,999,999.5,994,994.25,2714
20180501|2018-02-01 10:00,1,994.25,994.5,989,990.75,5937
20180501|2018-02-01 10:30,1,990.5,999.5,989,997.25,3453
20180501|2018-02-01 11:00,1,997.25,999,996.5,997.25,1886
20180501|2018-02-01 11:30,1,997,999.5,996.75,998.75,670
20180501|2018-02-01 12:00,1,999,1000.25,997,999,1411
20180501|2018-02-01 12:30,1,998.75,999.5,997.25,998.5,669
20180501|2018-02-01 13:00,1,998.5,998.5,996,996,1454
20180501|2018-02-01 19:00,2,997,997.5,995.5,996,235
20180501|2018-02-01 19:30,2,996.25,997,996,996.75,100
20180501|2018-02-01 20:00,2,996.5,997,996.5,996.75,40
20180501|2018-02-01 20:30,2,996.75,996.75,996.25,996.5,77
20180501|2018-02-01 21:00,2,996.25,996.5,996,996,37
20180501|2018-02-01 21:30,2,996.25,996.25,993,993.75,415
20180501|2018-02-01 22:00,2,993.5,994,992.75,994,43
20180501|2018-02-01 22:30,2,994,994,993.75,993.75,3
20180501|2018-02-01 23:00,2,993.5,993.5,993.25,993.25,8
20180501|2018-02-01 23:30,2,993,993,992.5,992.75,94
20180501|2018-02-02 00:00,2,992.75,992.75,990.25,990.5,353
20180501|2018-02-02 00:30,2,990.75,991.5,990.25,991,85
20180501|2018-02-02 01:00,2,991,992.25,991,991.75,60
20180501|2018-02-02 01:30,2,992,992,991.75,991.75,147
20180501|2018-02-02 02:00,2,991.75,992.25,991.5,992.25,84
20180501|2018-02-02 02:30,2,992.25,992.75,992,992,94
20180501|2018-02-02 03:00,2,991.75,991.75,990.75,991,143
20180501|2018-02-02 03:30,2,991,991,989,989,606
20180501|2018-02-02 04:00,2,989.25,990.75,989.25,990.75,167
20180501|2018-02-02 04:30,2,990.75,991.25,990.75,990.75,89
20180501|2018-02-02 05:00,2,991,992,990.75,991.25,180
20180501|2018-02-02 05:30,2,991.25,992,990.5,991.75,72
20180501|2018-02-02 06:00,2,991.5,993.5,991.5,992.75,385
20180501|2018-02-02 06:30,2,992.5,992.75,990.5,990.5,376
20180501|2018-02-02 07:00,2,990.5,991.5,990.25,990.5,471
20180501|2018-02-02 07:30,2,990.25,991,989.5,990.5,439
20180501|2018-02-02 08:30,2,990.75,991.75,988.25,991,4033
20180501|2018-02-02 09:00,2,990.75,992.75,990,992.5,1668
20180501|2018-02-02 09:30,2,992.5,993,991.25,992.75,958
20180501|2018-02-02 10:00,2,992.5,992.5,989.5,990.5,2281
20180501|2018-02-02 10:30,2,990.5,995.5,990.5,992.75,3008
20180501|2018-02-02 11:00,2,992.25,994.25,991,991.5,1310
20180501|2018-02-02 11:30,2,991.25,992.25,990,990.75,934
20180501|2018-02-02 12:00,2,990.75,991.5,990.25,990.75,732
20180501|2018-02-02 12:30,2,991,992.25,990.5,991,1126
20180501|2018-02-02 13:00,2,991,991,989,989.75,1747
20180501|2018-02-04 19:00,5,988,988,983.75,984,1309
20180501|2018-02-04 19:30,5,984,985,983.75,985,124
20180501|2018-02-04 20:00,5,985,985,984,984,112
20180501|2018-02-04 20:30,5,984.25,984.75,983.75,984,59
20180501|2018-02-04 21:00,5,984,984.5,983.5,983.5,226
20180501|2018-02-04 21:30,5,983.5,984.5,983.5,984,40
20180501|2018-02-04 22:00,5,984.25,985.25,984.25,984.75,48
20180501|2018-02-04 22:30,5,984.75,985,984.75,985,9
20180501|2018-02-04 23:30,5,985.25,985.5,984.75,985.5,35
20180501|2018-02-05 00:00,5,984.75,984.75,984.25,984.5,39
20180501|2018-02-05 00:30,5,984.5,986,984.5,986,324
20180501|2018-02-05 01:00,5,985.75,986,984.75,985.25,122
20180501|2018-02-05 01:30,5,985.25,986,985.25,985.75,31
20180501|2018-02-05 02:00,5,985.75,985.75,985.5,985.5,72
20180501|2018-02-05 02:30,5,985.25,985.25,983.75,984.75,106
20180501|2018-02-05 03:00,5,984.75,984.75,984,984.25,111
20180501|2018-02-05 03:30,5,984.25,984.5,984,984,102
20180501|2018-02-05 04:00,5,984,984,983.75,983.75,84
20180501|2018-02-05 04:30,5,983.75,984,983.75,983.75,42
20180501|2018-02-05 05:00,5,984,984,983.75,983.75,24
20180501|2018-02-05 05:30,5,983.5,983.5,982.5,982.75,296
20180501|2018-02-05 06:00,5,982.75,983,982,982.5,167
20180501|2018-02-05 06:30,5,982.5,983,982,982.25,489
20180501|2018-02-05 07:00,5,982.25,984.75,982,984.75,247
20180501|2018-02-05 07:30,5,984.5,985.5,983.25,983.75,684
20180501|2018-02-05 08:30,5,984.25,986.5,982.5,986.25,2204
20180501|2018-02-05 09:00,5,986.25,988.75,984.75,987,2057
20180501|2018-02-05 09:30,5,986.75,987.75,985.75,986.5,1371
20180501|2018-02-05 10:00,5,986.5,987,983.25,984.25,2057
20180501|2018-02-05 10:30,5,984.25,988.5,984.25,986.75,3672
20180501|2018-02-05 11:00,5,986.5,987.25,984.25,984.25,905
20180501|2018-02-05 11:30,5,984.5,985.75,984,985,720
20180501|2018-02-05 12:00,5,985.25,985.25,982.75,982.75,1221
20180501|2018-02-05 12:30,5,982.75,984,981,983,1307
20180501|2018-02-05 13:00,5,982.75,983.5,981,981.75,1056
20180501|2018-02-05 19:00,6,981,983.25,980.5,982.5,660
20180501|2018-02-05 19:30,6,982.5,982.5,979.25,979.75,706
20180501|2018-02-05 20:00,6,979.75,980.75,979.25,980.5,167
20180501|2018-02-05 20:30,6,980.5,981.5,980.5,980.5,168
20180501|2018-02-05 21:00,6,980.75,982.25,980.75,982,159
20180501|2018-02-05 21:30,6,981.25,981.25,980.25,980.25,47
20180501|2018-02-05 22:00,6,980.25,980.5,980,980.5,7
20180501|2018-02-05 22:30,6,980.5,980.5,980,980.25,41
20180501|2018-02-05 23:00,6,980.25,980.25,979.75,979.75,14
20180501|2018-02-05 23:30,6,979.75,980.5,979.75,980.25,145
20180501|2018-02-06 00:00,6,980,980.75,979.75,980.75,68
20180501|2018-02-06 00:30,6,980.5,981.5,980.5,980.75,232
20180501|2018-02-06 01:00,6,980.5,981.5,980.5,981.5,38
20180501|2018-02-06 01:30,6,981.5,981.5,981,981,9
20180501|2018-02-06 02:00,6,981.25,983.5,981.25,983.25,108
20180501|2018-02-06 02:30,6,983.25,986.75,983,986.75,557
20180501|2018-02-06 03:00,6,986.75,986.75,985,986.25,140
20180501|2018-02-06 03:30,6,986,987.5,986,987.5,214
20180501|2018-02-06 04:00,6,987.5,987.5,985.5,985.75,335
20180501|2018-02-06 04:30,6,985.75,985.75,985.5,985.5,95
20180501|2018-02-06 05:00,6,985.75,987.25,985.75,986,496
20180501|2018-02-06 05:30,6,986,986.25,985,985,102
20180501|2018-02-06 06:00,6,985,985.5,984.25,985.25,232
20180501|2018-02-06 06:30,6,985.25,987,985,987,279
20180501|2018-02-06 07:00,6,986.75,987.5,986,986.5,720
20180501|2018-02-06 07:30,6,986.5,986.75,986,986.5,105
20180501|2018-02-06 08:30,6,985.75,993,985.75,990.75,4767
20180501|2018-02-06 09:00,6,990.5,991.25,989,989.75,914
20180501|2018-02-06 09:30,6,990,994.25,990,991.75,1910
20180501|2018-02-06 10:00,6,991.75,995,990.75,994.25,2408
20180501|2018-02-06 10:30,6,994.25,994.75,991,993.5,2044
20180501|2018-02-06 11:00,6,993.75,995,991,994.75,1433
20180501|2018-02-06 11:30,6,994.75,997.5,993.75,996,2383
20180501|2018-02-06 12:00,6,996.25,996.5,994.75,994.75,962
20180501|2018-02-06 12:30,6,994.75,996.25,994.5,996.25,960
20180501|2018-02-06 13:00,6,996.25,998.5,995.75,998,2799
20180501|2018-02-06 19:00,7,999.5,1003,998.75,1002.75,1895
20180501|2018-02-06 19:30,7,1003,1003.25,1002.75,1003,190
20180501|2018-02-06 20:00,7,1003.25,1003.25,1002.5,1003,266
20180501|2018-02-06 20:30,7,1003.25,1003.5,1002.75,1003.5,237
20180501|2018-02-06 21:00,7,1003.5,1004.5,1003.5,1003.5,622
20180501|2018-02-06 21:30,7,1003.5,1004.25,1003.5,1004,36
20180501|2018-02-06 22:00,7,1004,1004.5,1004,1004.5,94
20180501|2018-02-06 22:30,7,1004.25,1004.5,1004.25,1004.25,21
20180501|2018-02-06 23:00,7,1004,1004.25,1003.75,1004.25,68
20180501|2018-02-06 23:30,7,1004.25,1004.5,1003.75,1004.25,557
20180501|2018-02-07 00:00,7,1004.5,1005,1004.25,1004.75,371
20180501|2018-02-07 00:30,7,1004.5,1004.75,1004,1004.25,53
20180501|2018-02-07 01:00,7,1004,1004,1003,1003.5,109
20180501|2018-02-07 01:30,7,1003.5,1003.5,1003,1003.25,79
20180501|2018-02-07 02:00,7,1003.5,1004,1003,1004,100
20180501|2018-02-07 02:30,7,1004,1004.75,1003.75,1004.25,334
20180501|2018-02-07 03:00,7,1004.25,1004.25,1003.25,1003.5,83
20180501|2018-02-07 03:30,7,1003.75,1004.5,1003.75,1004,295
20180501|2018-02-07 04:00,7,1004,1004,1003.5,1003.75,49
20180501|2018-02-07 04:30,7,1003.75,1004,1001.75,1002.25,910
20180501|2018-02-07 05:00,7,1002.5,1002.75,1000.25,1000.75,264
20180501|2018-02-07 05:30,7,1000.5,1001.25,993.5,994,1887
20180501|2018-02-07 06:00,7,994.25,996.5,994,995.75,511
20180501|2018-02-07 06:30,7,996,996.75,995.5,996.5,737
20180501|2018-02-07 07:00,7,996.75,999,995.75,996.25,990
20180501|2018-02-07 07:30,7,996.75,998.5,996.5,998,461
20180501|2018-02-07 08:30,7,997.25,1000.75,994.25,996.75,3027
20180501|2018-02-07 09:00,7,996.75,999.75,996.25,997.75,1870
20180501|2018-02-07 09:30,7,997.75,1000.25,995,996.75,2032
20180501|2018-02-07 10:00,7,996.75,999,996,996,1735
20180501|2018-02-07 10:30,7,996,998.5,994,995.75,2871
20180501|2018-02-07 11:00,7,995.75,997.75,994.5,997.25,2198
20180501|2018-02-07 11:30,7,997.25,998.75,996.5,998.5,2378
20180501|2018-02-07 12:00,7,998.5,998.75,994.5,994.75,3824
20180501|2018-02-07 12:30,7,994.5,997,994.25,996.5,1991
20180501|2018-02-07 13:00,7,996.5,996.5,993,995.25,2612
20180501|2018-02-07 19:00,8,994,997,993.5,995.75,896
20180501|2018-02-07 19:30,8,995.5,995.75,994.75,995,242
20180501|2018-02-07 20:00,8,994.75,994.75,994.25,994.25,127
20180501|2018-02-07 20:30,8,994.25,995,994.25,995,97
20180501|2018-02-07 21:00,8,995,995.5,994.5,994.75,111
20180501|2018-02-07 21:30,8,994.5,994.5,994,994.5,62
20180501|2018-02-07 22:00,8,994.25,994.25,993.5,993.5,31
20180501|2018-02-07 22:30,8,993.75,993.75,993.5,993.5,7
20180501|2018-02-07 23:00,8,993.75,993.75,993,993,58
20180501|2018-02-07 23:30,8,993,994.5,993,994.25,86
20180501|2018-02-08 00:00,8,994.5,994.5,993.75,993.75,36
20180501|2018-02-08 00:30,8,993.5,993.75,992.75,993.25,134
20180501|2018-02-08 01:00,8,993.75,993.75,993.25,993.5,36
20180501|2018-02-08 01:30,8,993.5,993.75,993.25,993.5,40
20180501|2018-02-08 02:00,8,993.5,993.5,992.75,992.75,353
20180501|2018-02-08 02:30,8,993,993.25,993,993,23
20180501|2018-02-08 03:00,8,993,993.25,992.5,993.25,209
20180501|2018-02-08 03:30,8,993.25,995.5,993.25,995.5,94
20180501|2018-02-08 04:00,8,995.5,996,995.25,995.75,48
20180501|2018-02-08 04:30,8,996,998,995.5,998,236
20180501|2018-02-08 05:00,8,998,999.25,997.25,997.5,295
20180501|2018-02-08 05:30,8,997.5,997.5,996,996.5,188
20180501|2018-02-08 06:00,8,996.5,997.25,996.25,996.75,502
20180501|2018-02-08 06:30,8,996.75,996.75,996,996.25,477
20180501|2018-02-08 07:00,8,996.25,997,995.75,996.5,607
20180501|2018-02-08 07:30,8,996.5,996.75,995.5,995.5,142
20180501|2018-02-08 08:30,8,995.5,1000.25,995,999,3780
20180501|2018-02-08 09:00,8,998.75,999,996.25,996.5,2214
20180501|2018-02-08 09:30,8,996.5,997.5,995.75,996.75,1569
20180501|2018-02-08 10:00,8,997,998.5,996.75,997.5,1609
20180501|2018-02-08 10:30,8,997.5,999.25,997,997.5,2327
20180501|2018-02-08 11:00,8,997.25,1000.75,989,997.5,8433
20180501|2018-02-08 11:30,8,997.25,1006.5,996.75,999.5,7345
20180501|2018-02-08 12:00,8,999.5,1001.5,997.75,999.25,2249
20180501|2018-02-08 12:30,8,999.5,1000.5,998.5,999.75,1322
20180501|2018-02-08 13:00,8,999.5,1000,997,999,2083
20180501|2018-02-08 19:00,9,998.5,999.25,997.25,997.25,541
20180501|2018-02-08 19:30,9,997.5,998,997.25,997.5,63
20180501|2018-02-08 20:00,9,997.5,997.75,997.5,997.75,44
20180501|2018-02-08 20:30,9,997.75,998.5,997.25,998,96
20180501|2018-02-08 21:00,9,997.75,999.25,997.75,998,209
20180501|2018-02-08 21:30,9,998,998.25,998,998.25,13
20180501|2018-02-08 22:00,9,998,998,997.5,998,16
20180501|2018-02-08 22:30,9,998,998,997.25,997.5,26
20180501|2018-02-08 23:00,9,997.25,997.25,997.25,997.25,18
20180501|2018-02-08 23:30,9,997.25,997.5,996.5,996.5,155
20180501|2018-02-09 00:00,9,996.25,996.25,996,996,170
20180501|2018-02-09 00:30,9,996,996.25,996,996.25,17
20180501|2018-02-09 01:00,9,996.25,996.75,996.25,996.5,25
20180501|2018-02-09 01:30,9,996.25,996.5,996,996.5,50
20180501|2018-02-09 02:00,9,996,996.5,995.75,995.75,131
20180501|2018-02-09 02:30,9,996,996.25,996,996,37
20180501|2018-02-09 03:00,9,996,996,995.75,995.75,223
20180501|2018-02-09 03:30,9,995.75,996.25,995.5,995.5,50
20180501|2018-02-09 04:00,9,995.75,996,995.25,995.25,259
20180501|2018-02-09 04:30,9,995.5,996,995.25,995.5,53
20180501|2018-02-09 05:00,9,995.5,995.75,994.5,994.5,466
20180501|2018-02-09 05:30,9,994.5,995.25,994.25,994.5,170
20180501|2018-02-09 06:00,9,994.25,996.25,993.75,996.25,602
20180501|2018-02-09 06:30,9,996.5,997,994.75,995,332
20180501|2018-02-09 07:00,9,995,995.75,994,994,691
20180501|2018-02-09 07:30,9,994.25,994.75,993.75,994.75,209
20180501|2018-02-09 08:30,9,994,997,993.5,995.25,2838
20180501|2018-02-09 09:00,9,995.25,996,994,994.5,1550
20180501|2018-02-09 09:30,9,994.25,995.25,993.25,995.25,1520
20180501|2018-02-09 10:00,9,995.25,996.75,994.25,995,1351
20180501|2018-02-09 10:30,9,995,1000.5,995,995.75,3396
20180501|2018-02-09 11:00,9,995.5,995.5,991,991.5,4901
20180501|2018-02-09 11:30,9,991.75,993.25,990.5,991.75,1908
20180501|2018-02-09 12:00,9,991.75,993.5,991.25,992.5,896
20180501|2018-02-09 12:30,9,992.5,996,992.25,994.75,1280
20180501|2018-02-09 13:00,9,995,996.5,993.25,995,2886
20180501|2018-02-11 19:00,12,1005.25,1009.5,1004.75,1008,2996
20180501|2018-02-11 19:30,12,1008,1008.75,1005.75,1008.75,660
20180501|2018-02-11 20:00,12,1008.75,1009.5,1008.75,1009,421
20180501|2018-02-11 20:30,12,1009.25,1009.75,1008,1009.5,719
20180501|2018-02-11 21:00,12,1009.75,1010.5,1009.25,1010.25,636
20180501|2018-02-11 21:30,12,1010.25,1010.25,1008.75,1009.25,222
20180501|2018-02-11 22:00,12,1009.25,1009.25,1008.5,1009,317
20180501|2018-02-11 22:30,12,1009.25,1009.5,1008.75,1009.5,112
20180501|2018-02-11 23:00,12,1009.5,1009.75,1009.25,1009.75,97
20180501|2018-02-11 23:30,12,1009.75,1010.25,1009.5,1010,336
20180501|2018-02-12 00:00,12,1010,1010.25,1009.75,1010,56
20180501|2018-02-12 00:30,12,1010,1010.25,1009.5,1010.25,82
20180501|2018-02-12 01:00,12,1010.5,1012,1010.25,1012,295
20180501|2018-02-12 01:30,12,1012,1012.5,1011.75,1012.5,117
20180501|2018-02-12 02:00,12,1012.25,1012.5,1011,1011.75,289
20180501|2018-02-12 02:30,12,1011.75,1011.75,1011,1011.25,207
20180501|2018-02-12 03:00,12,1011.25,1012.75,1011,1012.5,309
20180501|2018-02-12 03:30,12,1012.5,1013.5,1012.5,1012.75,238
20180501|2018-02-12 04:00,12,1012.75,1013,1012.5,1012.75,47
20180501|2018-02-12 04:30,12,1012.75,1013,1012.5,1012.5,70
20180501|2018-02-12 05:00,12,1012.75,1013,1012.5,1012.5,175
20180501|2018-02-12 05:30,12,1012.5,1012.75,1010,1010.5,364
20180501|2018-02-12 06:00,12,1010.5,1011.5,1010,1010.25,376
20180501|2018-02-12 06:30,12,1010.25,1010.25,1007,1007,334
20180501|2018-02-12 07:00,12,1006.75,1008.25,1006.5,1007.5,403
20180501|2018-02-12 07:30,12,1007.5,1008,1006,1007.25,536
20180501|2018-02-12 08:30,12,1007,1012,1005,1009.75,6425
20180501|2018-02-12 09:00,12,1010,1013.25,1009,1013,3726
20180501|2018-02-12 09:30,12,1012.75,1014.75,1010.75,1010.75,4148
20180501|2018-02-12 10:00,12,1010.75,1012,1005,1006.5,4600
20180501|2018-02-12 10:30,12,1006.75,1008,1000,1002.25,5827
20180501|2018-02-12 11:00,12,1002.25,1008.5,1002.25,1007.25,3078
20180501|2018-02-12 11:30,12,1007.5,1009.25,1005.5,1009,1775
20180501|2018-02-12 12:00,12,1009.25,1009.75,1008.25,1009.5,903
20180501|2018-02-12 12:30,12,1009.5,1012.25,1008.5,1010.75,2231
20180501|2018-02-12 13:00,12,1011,1012.75,1010.25,1012,2679
20180501|2018-02-12 19:00,13,1011.5,1012.5,1010.75,1012.5,976
20180501|2018-02-12 19:30,13,1012.5,1013.5,1012.25,1013.25,205
20180501|2018-02-12 20:00,13,1013.5,1013.5,1013,1013.25,100
20180501|2018-02-12 20:30,13,1013.25,1013.25,1012,1012.75,340
20180501|2018-02-12 21:00,13,1012.75,1013.25,1012.75,1013.25,128
20180501|2018-02-12 21:30,13,1013.25,1013.25,1013,1013.25,70
20180501|2018-02-12 22:00,13,1013.25,1013.5,1013.25,1013.25,47
20180501|2018-02-12 22:30,13,1013.25,1013.25,1012.5,1013,51
20180501|2018-02-12 23:00,13,1012.75,1012.75,1012,1012.25,63
20180501|2018-02-12 23:30,13,1012.25,1012.75,1012,1012.5,99
20180501|2018-02-13 00:00,13,1012.5,1012.5,1012,1012.25,240
20180501|2018-02-13 00:30,13,1012.5,1012.5,1011.75,1012.25,77
20180501|2018-02-13 01:00,13,1012,1012,1010.5,1011,179
20180501|2018-02-13 01:30,13,1011,1011.5,1010.75,1011.5,40
20180501|2018-02-13 02:00,13,1011.75,1011.75,1011.25,1011.25,83
20180501|2018-02-13 02:30,13,1011.25,1011.5,1011,1011,48
20180501|2018-02-13 03:00,13,1011.25,1011.5,1011,1011.25,144
20180501|2018-02-13 03:30,13,1011.25,1011.5,1009.75,1010.5,222
20180501|2018-02-13 04:00,13,1010.25,1011.25,1010.25,1011.25,25
20180501|2018-02-13 04:30,13,1011.5,1012,1011.25,1011.5,161
20180501|2018-02-13 05:00,13,1011.5,1011.75,1010.25,1010.5,120
20180501|2018-02-13 05:30,13,1010.5,1011,1010.25,1010.75,85
20180501|2018-02-13 06:00,13,1010.75,1012.5,1010.5,1012.5,106
20180501|2018-02-13 06:30,13,1012.25,1014.5,1012,1013.5,341
20180501|2018-02-13 07:00,13,1013.5,1017.25,1013.25,1015.75,3118
20180501|2018-02-13 07:30,13,1015.5,1015.75,1014.5,1015.25,646
20180501|2018-02-13 08:30,13,1015.25,1019,1015.25,1019,6070
20180501|2018-02-13 09:00,13,1019,1019.25,1015.25,1015.5,3769
20180501|2018-02-13 09:30,13,1015.5,1019.5,1015.5,1019.5,2564
20180501|2018-02-13 10:00,13,1019.25,1022,1019.25,1021.25,5422
20180501|2018-02-13 10:30,13,1021.25,1022.5,1019,1019.5,3938
20180501|2018-02-13 11:00,13,1019.5,1022,1019.25,1021,2669
20180501|2018-02-13 11:30,13,1021.25,1021.75,1020.5,1021,1786
20180501|2018-02-13 12:00,13,1021.25,1024,1021,1021.5,2880
20180501|2018-02-13 12:30,13,1021.75,1021.75,1019,1020.75,2611
20180501|2018-02-13 13:00,13,1021,1022.75,1020.75,1021.5,3639
20180501|2018-02-13 19:00,14,1022,1022.25,1018.5,1020.25,2435
20180501|2018-02-13 19:30,14,1020.25,1020.25,1018,1018,435
20180501|2018-02-13 20:00,14,1018,1018.5,1017.25,1017.25,213
20180501|2018-02-13 20:30,14,1017.5,1018,1016.5,1017.75,128
20180501|2018-02-13 21:00,14,1018,1019,1018,1018.75,108
20180501|2018-02-13 21:30,14,1018.25,1019,1018.25,1018.5,92
20180501|2018-02-13 22:00,14,1018.75,1018.75,1018.5,1018.75,33
20180501|2018-02-13 22:30,14,1018.5,1019,1018.5,1019,3
20180501|2018-02-13 23:00,14,1018.75,1019,1018.75,1018.75,21
20180501|2018-02-13 23:30,14,1018.75,1019.75,1018.75,1019.75,89
20180501|2018-02-14 00:00,14,1019.75,1019.75,1018.75,1018.75,94
20180501|2018-02-14 00:30,14,1019,1020,1018.5,1020,107
20180501|2018-02-14 01:00,14,1019.75,1019.75,1018.75,1019,64
20180501|2018-02-14 01:30,14,1018.75,1019.25,1018.75,1019,43
20180501|2018-02-14 02:00,14,1019,1020,1018.75,1019.75,162
20180501|2018-02-14 02:30,14,1019.75,1020,1018.75,1018.75,217
20180501|2018-02-14 03:00,14,1019,1019.5,1018.75,1019,182
20180501|2018-02-14 03:30,14,1019.25,1019.75,1018.75,1019.25,151
20180501|2018-02-14 04:00,14,1019.25,1019.25,1018,1018.75,72
20180501|2018-02-14 04:30,14,1018.75,1019.75,1018.5,1019.25,250
20180501|2018-02-14 05:00,14,1019.5,1020,1019,1019.75,64
20180501|2018-02-14 05:30,14,1019.75,1020,1019.25,1019.25,129
20180501|2018-02-14 06:00,14,1019.25,1020.25,1019.25,1020,197
20180501|2018-02-14 06:30,14,1020,1020,1018.75,1019,330
20180501|2018-02-14 07:00,14,1019,1021,1018.5,1021,378
20180501|2018-02-14 07:30,14,1020.75,1021.25,1017.75,1017.75,318
20180501|2018-02-14 08:30,14,1019,1026.5,1019,1023.25,10616
20180501|2018-02-14 09:00,14,1023.5,1026.75,1023.25,1023.5,4294
20180501|2018-02-14 09:30,14,1023.5,1024.75,1022.75,1024.75,2406
20180501|2018-02-14 10:00,14,1024.75,1025.75,1023.75,1024.75,3314
20180501|2018-02-14 10:30,14,1025,1027.25,1024.75,1026.5,3421
20180501|2018-02-14 11:00,14,1026.5,1027,1025,1025.25,3073
20180501|2018-02-14 11:30,14,1025.25,1027.5,1024,1027,3747
20180501|2018-02-14 12:00,14,1027,1029.25,1026.5,1027.75,4479
20180501|2018-02-14 12:30,14,1027.75,1029.25,1026.75,1029,3959
20180501|2018-02-14 13:00,14,1029,1030,1026.75,1027.75,5055
20180501|2018-02-14 19:00,15,1027,1028,1026.5,1028,1450
20180501|2018-02-14 19:30,15,1028,1028.25,1027.5,1028,192
20180501|2018-02-14 20:00,15,1028,1030,1028,1029.75,561
20180501|2018-02-14 20:30,15,1030,1031,1030,1030.75,582
20180501|2018-02-14 21:00,15,1030.75,1031,1030.25,1030.5,339
20180501|2018-02-14 21:30,15,1030.75,1030.75,1030.25,1030.25,93
20180501|2018-02-14 22:00,15,1030.25,1030.75,1030.25,1030.5,18
20180501|2018-02-14 22:30,15,1030.5,1030.5,1030.25,1030.25,27
20180501|2018-02-14 23:00,15,1030.25,1030.5,1030.25,1030.25,26
20180501|2018-02-14 23:30,15,1030.25,1030.5,1030.25,1030.5,38
20180501|2018-02-15 00:00,15,1030.5,1031,1030.5,1030.75,47
20180501|2018-02-15 00:30,15,1030.75,1031,1030.5,1030.75,83
20180501|2018-02-15 01:00,15,1030.5,1030.5,1030,1030.5,263
20180501|2018-02-15 01:30,15,1030.5,1030.5,1030,1030.25,28
20180501|2018-02-15 02:00,15,1030.25,1030.5,1030,1030.25,244
20180501|2018-02-15 02:30,15,1030,1030.5,1029.25,1030,223
20180501|2018-02-15 03:00,15,1029.75,1030,1029.5,1030,62
20180501|2018-02-15 03:30,15,1030,1030.75,1030,1030.25,42
20180501|2018-02-15 04:00,15,1030.5,1030.75,1029.25,1029.5,126
20180501|2018-02-15 04:30,15,1029.5,1030,1029.25,1029.75,119
20180501|2018-02-15 05:00,15,1029.75,1029.75,1029.25,1029.25,79
20180501|2018-02-15 05:30,15,1029.5,1029.75,1029,1029.25,182
20180501|2018-02-15 06:00,15,1029.25,1029.75,1029,1029.5,59
20180501|2018-02-15 06:30,15,1029.25,1030,1028.75,1029.5,538
20180501|2018-02-15 07:00,15,1029.75,1029.75,1028.25,1028.75,998
20180501|2018-02-15 07:30,15,1028.75,1029.5,1027.75,1029.25,682
20180501|2018-02-15 08:30,15,1028.75,1031.25,1027.75,1030.25,8149
20180501|2018-02-15 09:00,15,1030.25,1033.25,1030.25,1032.25,4856
20180501|2018-02-15 09:30,15,1032.25,1032.5,1029.25,1029.5,5124
20180501|2018-02-15 10:00,15,1029.25,1032,1026.25,1032,4326
20180501|2018-02-15 10:30,15,1032,1034.5,1031.75,1033.25,4130
20180501|2018-02-15 11:00,15,1033.25,1035,1032,1033.5,3522
20180501|2018-02-15 11:30,15,1033.5,1033.75,1032.75,1033.25,2039
20180501|2018-02-15 12:00,15,1033.25,1035,1032.5,1034,2652
20180501|2018-02-15 12:30,15,1034,1035.5,1033.5,1035,2848
20180501|2018-02-15 13:00,15,1035.25,1035.25,1034.25,1035,3456
20180501|2018-02-15 19:00,16,1034.25,1035,1033.75,1034.75,1439
20180501|2018-02-15 19:30,16,1035,1035,1034.5,1035,529
20180501|2018-02-15 20:00,16,1035,1035.25,1034.75,1035.25,188
20180501|2018-02-15 20:30,16,1035.25,1035.5,1035.25,1035.5,130
20180501|2018-02-15 21:00,16,1035.5,1035.5,1035.25,1035.5,69
20180501|2018-02-15 21:30,16,1035.5,1035.75,1035.5,1035.75,26
20180501|2018-02-15 22:00,16,1035.5,1035.5,1035.5,1035.5,13
20180501|2018-02-15 22:30,16,1035.5,1035.75,1035.5,1035.5,122
20180501|2018-02-15 23:00,16,1035.75,1036,1035.5,1035.75,55
20180501|2018-02-15 23:30,16,1035.75,1035.75,1035.75,1035.75,47
20180501|2018-02-16 00:00,16,1035.75,1035.75,1035.5,1035.5,25
20180501|2018-02-16 00:30,16,1035.5,1035.75,1035.5,1035.5,19
20180501|2018-02-16 01:00,16,1035.75,1035.75,1035.5,1035.75,28
20180501|2018-02-16 01:30,16,1035.75,1035.75,1035.5,1035.5,59
20180501|2018-02-16 02:00,16,1035.75,1035.75,1035.25,1035.5,187
20180501|2018-02-16 02:30,16,1035.75,1035.75,1035.5,1035.5,47
20180501|2018-02-16 03:00,16,1035.75,1035.75,1035.5,1035.5,207
20180501|2018-02-16 03:30,16,1035.75,1035.75,1035.5,1035.5,8
20180501|2018-02-16 04:00,16,1035.5,1035.75,1035.25,1035.5,154
20180501|2018-02-16 04:30,16,1035.5,1035.75,1035,1035.25,361
20180501|2018-02-16 05:00,16,1035.25,1035.5,1034.25,1034.75,479
20180501|2018-02-16 05:30,16,1034.5,1035.75,1034.25,1035,562
20180501|2018-02-16 06:00,16,1035,1035.25,1034.5,1034.5,254
20180501|2018-02-16 06:30,16,1034.75,1035,1034,1034.75,655
20180501|2018-02-16 07:00,16,1034.75,1036,1034.75,1035.5,531
20180501|2018-02-16 07:30,16,1035.75,1037,1035.5,1036.5,962
20180501|2018-02-16 08:30,16,1035,1039,1035,1037.25,7266
20180501|2018-02-16 09:00,16,1037.5,1037.5,1030.25,1031.25,7900
20180501|2018-02-16 09:30,16,1031.25,1032.5,1023,1028,7531
20180501|2018-02-16 10:00,16,1028.25,1035.25,1028.25,1033.5,4850
20180501|2018-02-16 10:30,16,1033.25,1035.25,1032.25,1034.75,3081
20180501|2018-02-16 11:00,16,1034.5,1036.25,1034.25,1035.25,2751
20180501|2018-02-16 11:30,16,1035.25,1037.5,1035,1035.25,2766
20180501|2018-02-16 12:00,16,1035.25,1035.5,1033,1034.75,3124
20180501|2018-02-16 12:30,16,1034.5,1036,1033.5,1033.5,3243
20180501|2018-02-16 13:00,16,1033.75,1034,1030.75,1032,4449
20180501|2018-02-19 19:00,20,1041.75,1044,1040.25,1041,6720
20180501|2018-02-19 19:30,20,1040.75,1042.25,1040,1041.5,514
20180501|2018-02-19 20:00,20,1041.5,1043.5,1041.5,1042.5,441
20180501|2018-02-19 20:30,20,1042.5,1044.5,1042.5,1044.25,430
20180501|2018-02-19 21:00,20,1044.25,1044.5,1043.5,1044.5,419
20180501|2018-02-19 21:30,20,1044.25,1044.5,1044,1044,134
20180501|2018-02-19 22:00,20,1044,1044.25,1043.25,1043.5,284
20180501|2018-02-19 22:30,20,1043.5,1043.75,1043,1043.75,75
20180501|2018-02-19 23:00,20,1043.5,1044,1043.25,1043.5,61
20180501|2018-02-19 23:30,20,1043.75,1043.75,1043.25,1043.5,76
20180501|2018-02-20 00:00,20,1043.5,1043.75,1043.25,1043.5,75
20180501|2018-02-20 00:30,20,1043.5,1044.25,1043.5,1044.25,98
20180501|2018-02-20 01:00,20,1044,1044.25,1043.5,1043.5,111
20180501|2018-02-20 01:30,20,1043.25,1043.5,1043,1043.25,153
20180501|2018-02-20 02:00,20,1043.25,1043.75,1043.25,1043.75,100
20180501|2018-02-20 02:30,20,1043.75,1045.25,1043.5,1044.75,982
20180501|2018-02-20 03:00,20,1044.75,1046,1044.25,1045.5,1145
20180501|2018-02-20 03:30,20,1045.75,1046.75,1045.5,1046.75,564
20180501|2018-02-20 04:00,20,1046.75,1046.75,1045.75,1046.25,248
20180501|2018-02-20 04:30,20,1046.25,1047.75,1046,1047.75,667
20180501|2018-02-20 05:00,20,1047.5,1048,1047.25,1047.25,621
20180501|2018-02-20 05:30,20,1047.25,1047.5,1047,1047.25,586
20180501|2018-02-20 06:00,20,1047.25,1048,1046.5,1047.75,1485
20180501|2018-02-20 06:30,20,1047.75,1050,1047.5,1049,3312
20180501|2018-02-20 07:00,20,1049.25,1049.25,1045.25,1045.25,1540
20180501|2018-02-20 07:30,20,1045.25,1046.25,1044.5,1045.25,919
20180501|2018-02-20 08:30,20,1044.75,1047.75,1044.5,1046.5,11481
20180501|2018-02-20 09:00,20,1046.5,1048,1045.5,1046,4871
20180501|2018-02-20 09:30,20,1046,1047.75,1045,1046.25,3964
20180501|2018-02-20 10:00,20,1046.25,1047,1041.25,1043.75,5232
20180501|2018-02-20 10:30,20,1043.75,1045.25,1041.75,1041.75,4232
20180501|2018-02-20 11:00,20,1041.75,1043.75,1040.25,1041.5,4134
20180501|2018-02-20 11:30,20,1041.75,1043.5,1041,1041.75,2562
20180501|2018-02-20 12:00,20,1041.75,1043,1038.25,1039,4590
20180501|2018-02-20 12:30,20,1039,1040,1035.5,1039.5,6491
20180501|2018-02-20 13:00,20,1039.75,1040.75,1036.25,1036.75,5049
20180501|2018-02-20 19:00,21,1038.75,1038.75,1034.75,1035.75,1673
20180501|2018-02-20 19:30,21,1035.5,1036,1033.25,1033.25,427
20180501|2018-02-20 20:00,21,1033.25,1034.5,1032.75,1034,390
20180501|2018-02-20 20:30,21,1034,1034,1031.75,1032,613
20180501|2018-02-20 21:00,21,1032,1032.5,1030.25,1031.25,784
20180501|2018-02-20 21:30,21,1031.5,1032.75,1030.25,1031.5,439
20180501|2018-02-20 22:00,21,1031.5,1032,1030.5,1031,141
20180501|2018-02-20 22:30,21,1031,1031.75,1030.75,1030.75,103
20180501|2018-02-20 23:00,21,1031,1031.5,1030.75,1031.25,60
20180501|2018-02-20 23:30,21,1031.25,1032.5,1031.25,1032.25,188
20180501|2018-02-21 00:00,21,1032.25,1032.5,1032,1032,107
20180501|2018-02-21 00:30,21,1032,1032.25,1031.75,1032,71
20180501|2018-02-21 01:00,21,1032.25,1034.25,1032,1034,298
20180501|2018-02-21 01:30,21,1034,1034.75,1034,1034,165
20180501|2018-02-21 02:00,21,1034.25,1034.5,1033.75,1034.5,235
20180501|2018-02-21 02:30,21,1034.25,1036,1034.25,1035.5,465
20180501|2018-02-21 03:00,21,1035.5,1036.25,1034.5,1036.25,724
20180501|2018-02-21 03:30,21,1036,1037.5,1035.75,1037.25,696
20180501|2018-02-21 04:00,21,1037.25,1037.75,1035.25,1037.25,763
20180501|2018-02-21 04:30,21,1037,1037,1034.75,1036,387
20180501|2018-02-21 05:00,21,1036.25,1037,1035.75,1036.25,294
20180501|2018-02-21 05:30,21,1036.5,1037,1036.5,1037,260
20180501|2018-02-21 06:00,21,1036.75,1037.5,1036.75,1036.75,366
20180501|2018-02-21 06:30,21,1036.5,1039,1036.25,1038.75,564
20180501|2018-02-21 07:00,21,1038.75,1039.25,1038.25,1038.75,598
20180501|2018-02-21 07:30,21,1038.5,1038.75,1037.25,1038,570
20180501|2018-02-21 08:30,21,1037.5,1048,1037.25,1045.75,19587
20180501|2018-02-21 09:00,21,1045.75,1047,1043.5,1044.25,6279
20180501|2018-02-21 09:30,21,1044,1046.25,1043,1046,5519
20180501|2018-02-21 10:00,21,1046.25,1049,1046.25,1047.75,8196
20180501|2018-02-21 10:30,21,1047.75,1048.75,1042,1044,8193
20180501|2018-02-21 11:00,21,1043.75,1046.25,1043.5,1045.5,3557
20180501|2018-02-21 11:30,21,1045.5,1046.5,1044.5,1046.5,2857
20180501|2018-02-21 12:00,21,1046.5,1047.5,1046,1046.75,3127
20180501|2018-02-21 12:30,21,1046.75,1047.5,1045.25,1045.25,3701
20180501|2018-02-21 13:00,21,1045.5,1046.25,1043.75,1045,5344
20180501|2018-02-21 19:00,22,1045,1045.25,1038.25,1043,5607
20180501|2018-02-21 19:30,22,1043.25,1043.25,1041.25,1041.25,962
20180501|2018-02-21 20:00,22,1041.25,1042.25,1041,1042,241
20180501|2018-02-21 20:30,22,1042,1042.75,1041.75,1042.5,630
20180501|2018-02-21 21:00,22,1042.25,1043.5,1041.75,1043.25,395
20180501|2018-02-21 21:30,22,1043.5,1044.75,1043.5,1043.75,281
20180501|2018-02-21 22:00,22,1044,1044,1043,1043.25,56
20180501|2018-02-21 22:30,22,1043.25,1044,1043,1044,77
20180501|2018-02-21 23:00,22,1044,1044.25,1043.5,1043.75,37
20180501|2018-02-21 23:30,22,1044,1044.75,1043.5,1044.75,233
20180501|2018-02-22 00:00,22,1044.75,1044.75,1043,1043.25,150
20180501|2018-02-22 00:30,22,1043,1043.25,1042,1043,567
20180501|2018-02-22 01:00,22,1043,1043,1042.5,1042.75,67
20180501|2018-02-22 01:30,22,1042.75,1043.5,1042.75,1043,101
20180501|2018-02-22 02:00,22,1043.25,1043.25,1041.75,1042,449
20180501|2018-02-22 02:30,22,1041.75,1042.25,1041.25,1041.5,373
20180501|2018-02-22 03:00,22,1041.5,1042.25,1041,1042.25,366
20180501|2018-02-22 03:30,22,1042.25,1043.25,1042.25,1043,315
20180501|2018-02-22 04:00,22,1043.25,1043.25,1042,1042.25,160
20180501|2018-02-22 04:30,22,1042.5,1042.75,1041.25,1041.5,582
20180501|2018-02-22 05:00,22,1041.5,1043.25,1041.5,1043,718
20180501|2018-02-22 05:30,22,1042.75,1044.5,1042.75,1044,684
20180501|2018-02-22 06:00,22,1043.75,1044.5,1042.5,1043,381
20180501|2018-02-22 06:30,22,1043,1043,1040.25,1041.25,665
20180501|2018-02-22 07:00,22,1041.5,1043.25,1041.5,1042,1470
20180501|2018-02-22 07:30,22,1041.75,1043,1041.5,1042.75,465
20180501|2018-02-22 08:30,22,1043.75,1045,1040.5,1044,10273
20180501|2018-02-22 09:00,22,1044,1046.75,1044,1046.25,5355
20180501|2018-02-22 09:30,22,1046.25,1047.25,1045.25,1046.25,3765
20180501|2018-02-22 10:00,22,1046.25,1048,1046.25,1047.75,3905
20180501|2018-02-22 10:30,22,1048,1048.25,1046,1047,3852
20180501|2018-02-22 11:00,22,1046.75,1048.25,1045.5,1045.75,3440
20180501|2018-02-22 11:30,22,1045.75,1046,1044,1044.75,3590
20180501|2018-02-22 12:00,22,1044.75,1046.25,1044.5,1045,2793
20180501|2018-02-22 12:30,22,1045,1046,1044.75,1045.25,1916
20180501|2018-02-22 13:00,22,1045.25,1045.5,1042.75,1042.75,4920
20180501|2018-02-22 19:00,23,1042.25,1044.75,1042,1044.75,1652
20180501|2018-02-22 19:30,23,1044.75,1045,1044.25,1045,344
20180501|2018-02-22 20:00,23,1045,1045.25,1044.75,1045.25,471
20180501|2018-02-22 20:30,23,1045.25,1045.75,1045,1045.5,297
20180501|2018-02-22 21:00,23,1045.75,1046,1045.25,1045.75,268
20180501|2018-02-22 21:30,23,1045.75,1046,1045.25,1045.5,218
20180501|2018-02-22 22:00,23,1045.75,1045.75,1045.25,1045.5,80
20180501|2018-02-22 22:30,23,1045.5,1045.5,1045,1045,45
20180501|2018-02-22 23:00,23,1045,1045.25,1044.75,1045.25,113
20180501|2018-02-22 23:30,23,1045.25,1046.25,1045.25,1045.25,220
20180501|2018-02-23 00:00,23,1045.5,1045.75,1045.25,1045.25,102
20180501|2018-02-23 00:30,23,1045.25,1046.25,1045.25,1046.25,218
20180501|2018-02-23 01:00,23,1046.25,1047,1046,1046,330
20180501|2018-02-23 01:30,23,1046,1046.25,1044.5,1044.5,478
20180501|2018-02-23 02:00,23,1044.5,1045,1044,1044.25,306
20180501|2018-02-23 02:30,23,1044.5,1045.5,1044.5,1045.5,348
20180501|2018-02-23 03:00,23,1045.25,1045.25,1044,1044.75,169
20180501|2018-02-23 03:30,23,1044.75,1045.5,1044,1045,218
20180501|2018-02-23 04:00,23,1045,1045,1044,1044.5,102
20180501|2018-02-23 04:30,23,1044.25,1045.75,1044.25,1045.5,497
20180501|2018-02-23 05:00,23,1045.5,1047.75,1045.5,1047.5,1433
20180501|2018-02-23 05:30,23,1047.5,1047.75,1047,1047.5,416
20180501|2018-02-23 06:00,23,1047.5,1048,1046.5,1046.75,822
20180501|2018-02-23 06:30,23,1046.75,1047.5,1046.5,1047,592
20180501|2018-02-23 07:00,23,1047,1050,1047,1049.5,2873
20180501|2018-02-23 07:30,23,1049.5,1049.5,1047,1047,2238
20180501|2018-02-23 08:30,23,1047,1047,1039.25,1041.75,17910
20180501|2018-02-23 09:00,23,1041.5,1044.5,1041.5,1042.5,6373
20180501|2018-02-23 09:30,23,1042.75,1043.5,1041.25,1043.5,3611
20180501|2018-02-23 10:00,23,1043.5,1045,1042.75,1045,3191
20180501|2018-02-23 10:30,23,1044.75,1049,1044.5,1049,7687
20180501|2018-02-23 11:00,23,1048.75,1050.75,1048.25,1049.5,10303
20180501|2018-02-23 11:30,23,1049.25,1050,1047.75,1048,3362
20180501|2018-02-23 12:00,23,1047.75,1049.75,1047.75,1049,3407
20180501|2018-02-23 12:30,23,1049.25,1049.25,1048,1048.25,2457
20180501|2018-02-23 13:00,23,1048.25,1048.75,1047,1048,5617
20180501|2018-02-25 19:00,26,1054,1055,1051,1052.75,10353
20180501|2018-02-25 19:30,26,1052.75,1053.75,1051.75,1052.5,1210
20180501|2018-02-25 20:00,26,1052.75,1054,1052.75,1054,603
20180501|2018-02-25 20:30,26,1053.75,1054.5,1053.5,1054.5,830
20180501|2018-02-25 21:00,26,1054.75,1055,1054.25,1054.5,310
20180501|2018-02-25 21:30,26,1054.5,1054.5,1053.5,1053.75,176
20180501|2018-02-25 22:00,26,1053.75,1053.75,1053.5,1053.75,67
20180501|2018-02-25 22:30,26,1053.5,1053.75,1053.25,1053.75,153
20180501|2018-02-25 23:00,26,1053.75,1054.25,1053.5,1054.25,133
20180501|2018-02-25 23:30,26,1054.25,1054.25,1053.5,1054,202
20180501|2018-02-26 00:00,26,1054,1054.5,1053.5,1053.75,285
20180501|2018-02-26 00:30,26,1053.75,1053.75,1053.25,1053.75,76
20180501|2018-02-26 01:00,26,1053.5,1054.25,1053.5,1054,126
20180501|2018-02-26 01:30,26,1054.25,1054.5,1053,1053.25,427
20180501|2018-02-26 02:00,26,1053.5,1054.5,1053.5,1054.25,249
20180501|2018-02-26 02:30,26,1054.5,1054.5,1053.5,1054,254
20180501|2018-02-26 03:00,26,1053.75,1054,1053,1053.75,432
20180501|2018-02-26 03:30,26,1053.75,1054.5,1053.75,1054.25,665
20180501|2018-02-26 04:00,26,1054,1054.5,1054,1054.25,160
20180501|2018-02-26 04:30,26,1054.25,1054.5,1054.25,1054.25,375
20180501|2018-02-26 05:00,26,1054.5,1055.5,1054,1055.25,668
20180501|2018-02-26 05:30,26,1055,1055.25,1054.25,1054.25,656
20180501|2018-02-26 06:00,26,1054.25,1055.5,1054,1054.5,781
20180501|2018-02-26 06:30,26,1054.75,1055.25,1053.75,1054.25,648
20180501|2018-02-26 07:00,26,1054.5,1055,1053.75,1055,1154
20180501|2018-02-26 07:30,26,1054.75,1055.25,1054.25,1055,648
20180501|2018-02-26 08:30,26,1054,1059.5,1053.5,1058.25,15011
20180501|2018-02-26 09:00,26,1058.5,1058.5,1055.5,1057.5,6776
20180501|2018-02-26 09:30,26,1057.75,1058.5,1055,1055,5366
20180501|2018-02-26 10:00,26,1055,1056.75,1055,1056,4132
20180501|2018-02-26 10:30,26,1056,1057,1055.5,1055.75,4389
20180501|2018-02-26 11:00,26,1055.5,1056.25,1051.25,1052.5,9851
20180501|2018-02-26 11:30,26,1052.25,1052.75,1050,1052.25,4841
20180501|2018-02-26 12:00,26,1052.25,1053,1049,1049.25,6026
20180501|2018-02-26 12:30,26,1049.5,1050.25,1047,1048.75,5668
20180501|2018-02-26 13:00,26,1048.75,1049.5,1045.75,1046,9793
20180501|2018-02-26 19:00,27,1046.25,1048.5,1043.75,1044,3596
20180501|2018-02-26 19:30,27,1043.75,1045.25,1043.75,1044.5,911
20180501|2018-02-26 20:00,27,1044.5,1045.5,1044.25,1045.5,428
20180501|2018-02-26 20:30,27,1045.5,1046.25,1045.25,1045.75,608
20180501|2018-02-26 21:00,27,1046,1046.5,1045.5,1046,559
20180501|2018-02-26 21:30,27,1046,1046.5,1046,1046,154
20180501|2018-02-26 22:00,27,1046,1046,1045.75,1046,67
20180501|2018-02-26 22:30,27,1045.75,1046.5,1045.75,1046.25,102
20180501|2018-02-26 23:00,27,1046.25,1046.5,1045.75,1046.25,141
20180501|2018-02-26 23:30,27,1046.25,1047.75,1046.25,1047.75,576
20180501|2018-02-27 00:00,27,1047.75,1048.25,1047.5,1047.75,477
20180501|2018-02-27 00:30,27,1047.75,1048,1047.5,1047.75,507
20180501|2018-02-27 01:00,27,1048,1048.5,1047.75,1048,260
20180501|2018-02-27 01:30,27,1048.25,1048.25,1047.25,1047.25,196
20180501|2018-02-27 02:00,27,1047.5,1049.25,1047,1048,534
20180501|2018-02-27 02:30,27,1048,1048,1046.25,1047,499
20180501|2018-02-27 03:00,27,1046.75,1047,1045.25,1045.25,1042
20180501|2018-02-27 03:30,27,1045.5,1046,1045.25,1045.75,324
20180501|2018-02-27 04:00,27,1045.75,1046.25,1045.5,1046,217
20180501|2018-02-27 04:30,27,1046,1048,1045.75,1047.75,358
20180501|2018-02-27 05:00,27,1047.75,1049.25,1047.75,1048.5,932
20180501|2018-02-27 05:30,27,1048.25,1049,1048.25,1048.75,411
20180501|2018-02-27 06:00,27,1049,1051.75,1048.75,1049.5,1542
20180501|2018-02-27 06:30,27,1049.5,1050.5,1049,1049,798
20180501|2018-02-27 07:00,27,1048.75,1049,1044.75,1045,2091
20180501|2018-02-27 07:30,27,1045,1046.5,1044,1045,1512
20180501|2018-02-27 08:30,27,1045,1050,1045,1048,11785
20180501|2018-02-27 09:00,27,1047.75,1053.75,1047.75,1050.5,11523
20180501|2018-02-27 09:30,27,1050.5,1053.5,1049.75,1051,7627
20180501|2018-02-27 10:00,27,1051,1054.5,1050.25,1053.75,6818
20180501|2018-02-27 10:30,27,1054,1056,1049,1050.25,11756
20180501|2018-02-27 11:00,27,1050.25,1053,1050.25,1052.75,5174
20180501|2018-02-27 11:30,27,1053,1054,1052,1053,3653
20180501|2018-02-27 12:00,27,1053,1054,1052.25,1053,2969
20180501|2018-02-27 12:30,27,1053,1054,1050.75,1051,5901
20180501|2018-02-27 13:00,27,1051,1052,1048.25,1049,9716
20180501|2018-02-27 19:00,28,1049,1053,1045.75,1051.75,5784
20180501|2018-02-27 19:30,28,1051.75,1053.5,1051.5,1053.5,933
20180501|2018-02-27 20:00,28,1053.75,1054.25,1053.5,1054,674
20180501|2018-02-27 20:30,28,1054.25,1055,1054,1054.75,756
20180501|2018-02-27 21:00,28,1054.75,1055,1054,1054,502
20180501|2018-02-27 21:30,28,1054,1054.25,1053.75,1054,141
20180501|2018-02-27 22:00,28,1054.25,1055.5,1054.25,1054.75,386
20180501|2018-02-27 22:30,28,1054.75,1055.25,1053.75,1054.75,533
20180501|2018-02-27 23:00,28,1055,1055,1054.25,1054.5,677
20180501|2018-02-27 23:30,28,1054.5,1055.25,1054.5,1055.25,602
20180501|2018-02-28 00:00,28,1055.25,1056.25,1055,1055.25,990
20180501|2018-02-28 00:30,28,1055.25,1057.75,1055,1057.75,1477
20180501|2018-02-28 01:00,28,1057.25,1057.5,1057,1057.25,278
20180501|2018-02-28 01:30,28,1057,1057.25,1055.75,1055.75,258
20180501|2018-02-28 02:00,28,1055.75,1055.75,1055.25,1055.75,192
20180501|2018-02-28 02:30,28,1055.75,1057.25,1055.5,1057,417
20180501|2018-02-28 03:00,28,1057,1058.5,1057,1058,437
20180501|2018-02-28 03:30,28,1058,1059,1057.25,1059,345
20180501|2018-02-28 04:00,28,1058.75,1059,1057.5,1057.75,293
20180501|2018-02-28 04:30,28,1058,1058.75,1057.5,1058,622
20180501|2018-02-28 05:00,28,1057.75,1058,1057.5,1057.75,436
20180501|2018-02-28 05:30,28,1057.5,1058.75,1057.5,1058,529
20180501|2018-02-28 06:00,28,1058,1058.25,1056.75,1057,778
20180501|2018-02-28 06:30,28,1057.25,1057.5,1056.5,1057,1147
20180501|2018-02-28 07:00,28,1057,1058,1055.25,1055.75,2034
20180501|2018-02-28 07:30,28,1055.75,1057.25,1055.75,1056,880
20180501|2018-02-28 08:30,28,1056.25,1059,1053.5,1055.5,16452
20180501|2018-02-28 09:00,28,1055.75,1058.5,1054.5,1058.25,8357
20180501|2018-02-28 09:30,28,1058.25,1058.5,1054.5,1055,5721
20180501|2018-02-28 10:00,28,1055,1056,1053,1054.25,7171
20180501|2018-02-28 10:30,28,1054.5,1056.5,1053.5,1056.25,4124
20180501|2018-02-28 11:00,28,1056.25,1058.25,1056,1056.75,5089
20180501|2018-02-28 11:30,28,1056.75,1058,1055.25,1055.75,2986
20180501|2018-02-28 12:00,28,1055.75,1056.25,1055,1055.75,2626
20180501|2018-02-28 12:30,28,1055.75,1057.5,1055,1056.25,4457
20180501|2018-02-28 13:00,28,1056.5,1056.75,1054,1055,10674
20180501|2018-02-28 19:00,1,1053.75,1054.25,1050.75,1053,4961
20180501|2018-02-28 19:30,1,1053,1055,1053,1054,1408
20180501|2018-02-28 20:00,1,1054.25,1054.75,1054,1054.5,360
20180501|2018-02-28 20:30,1,1054.5,1057,1054.5,1056.75,835
20180501|2018-02-28 21:00,1,1056.75,1057.5,1056.5,1057.5,662
20180501|2018-02-28 21:30,1,1057.25,1057.75,1057.25,1057.5,241
20180501|2018-02-28 22:00,1,1057.75,1057.75,1057.25,1057.75,138
20180501|2018-02-28 22:30,1,1057.75,1058.5,1057.5,1058,611
20180501|2018-02-28 23:00,1,1058,1058.25,1058,1058.25,118
20180501|2018-02-28 23:30,1,1058.25,1059.25,1058.25,1058.25,551
20180501|2018-03-01 00:00,1,1058.25,1061,1058,1059.75,1751
20180501|2018-03-01 00:30,1,1059.75,1063.25,1059.75,1061.75,2364
20180501|2018-03-01 01:00,1,1061.75,1062.75,1061.5,1062.5,534
20180501|2018-03-01 01:30,1,1062.5,1062.75,1062.25,1062.5,160
20180501|2018-03-01 02:00,1,1062.5,1062.5,1059.75,1060.5,1051
20180501|2018-03-01 02:30,1,1060.25,1060.75,1060,1060.75,248
20180501|2018-03-01 03:00,1,1060.75,1062,1060.5,1061.5,374
20180501|2018-03-01 03:30,1,1061.75,1062.5,1061.5,1062.5,713
20180501|2018-03-01 04:00,1,1062.5,1062.75,1061.25,1061.25,577
20180501|2018-03-01 04:30,1,1061.25,1061.75,1060.25,1061.5,679
20180501|2018-03-01 05:00,1,1061.5,1061.75,1060,1060.25,614
20180501|2018-03-01 05:30,1,1060.25,1060.5,1059.5,1059.75,810
20180501|2018-03-01 06:00,1,1059.75,1059.75,1052.5,1054,4420
20180501|2018-03-01 06:30,1,1054,1055,1052.25,1054.75,2673
20180501|2018-03-01 07:00,1,1054.5,1057,1054,1056.25,2352
20180501|2018-03-01 07:30,1,1056.25,1059.75,1054.5,1059.5,2264
20180501|2018-03-01 08:30,1,1059,1060.5,1053,1053,18836
20180501|2018-03-01 09:00,1,1053,1058.25,1052.5,1058,6179
20180501|2018-03-01 09:30,1,1058.25,1059.75,1057,1059.5,5455
20180501|2018-03-01 10:00,1,1059.5,1063.75,1059.25,1061.75,12153
20180501|2018-03-01 10:30,1,1062,1066.25,1060.25,1064.75,9347
20180501|2018-03-01 11:00,1,1065,1066,1063.25,1063.75,5207
20180501|2018-03-01 11:30,1,1064,1064,1060.25,1062.25,6840
20180501|2018-03-01 12:00,1,1062.25,1064,1061.75,1062,3105
20180501|2018-03-01 12:30,1,1062,1065.75,1062,1063.5,5133
20180501|2018-03-01 13:00,1,1063.5,1068.75,1062.25,1067.5,11810
20180501|2018-03-01 19:00,2,1067.75,1077.5,1066.5,1077.25,9838
20180501|2018-03-01 19:30,2,1077.5,1079.75,1075.75,1078,3738
20180501|2018-03-01 20:00,2,1077.75,1079.75,1075.25,1076.75,3519
20180501|2018-03-01 20:30,2,1076.75,1077.5,1075,1076,2066
20180501|2018-03-01 21:00,2,1076,1078,1075.75,1077.25,1856
20180501|2018-03-01 21:30,2,1077.25,1077.75,1076.5,1077.25,382
20180501|2018-03-01 22:00,2,1077.25,1078.25,1077,1077.75,304
20180501|2018-03-01 22:30,2,1077.5,1078.25,1076.5,1078,373
20180501|2018-03-01 23:00,2,1077.75,1078.25,1077.25,1078,423
20180501|2018-03-01 23:30,2,1078,1079.5,1077.5,1079.5,1551
20180501|2018-03-02 00:00,2,1079.25,1082.5,1079.25,1079.75,2169
20180501|2018-03-02 00:30,2,1079.5,1080,1074.5,1076.75,1831
20180501|2018-03-02 01:00,2,1076.75,1077.25,1075.75,1077,416
20180501|2018-03-02 01:30,2,1076.75,1077,1075.5,1077,280
20180501|2018-03-02 02:00,2,1076.75,1078,1076.5,1077.25,473
20180501|2018-03-02 02:30,2,1077.25,1078,1076.75,1077.75,652
20180501|2018-03-02 03:00,2,1077.75,1077.75,1076.5,1077,552
20180501|2018-03-02 03:30,2,1076.75,1077.25,1076,1076.75,714
20180501|2018-03-02 04:00,2,1077,1077.5,1076.75,1076.75,818
20180501|2018-03-02 04:30,2,1076.75,1077,1075.5,1076.25,419
20180501|2018-03-02 05:00,2,1076,1076.75,1075.5,1075.75,786
20180501|2018-03-02 05:30,2,1075.75,1076,1075.5,1075.75,569
20180501|2018-03-02 06:00,2,1075.5,1076.75,1075.5,1075.75,997
20180501|2018-03-02 06:30,2,1075.75,1078.25,1075.5,1076.75,1625
20180501|2018-03-02 07:00,2,1076.5,1079,1076,1076.25,2875
20180501|2018-03-02 07:30,2,1076.25,1077.5,1076,1076.25,1067
20180501|2018-03-02 08:30,2,1075,1076.25,1066.75,1068,24452
20180501|2018-03-02 09:00,2,1068,1069,1063.75,1066.25,13230
20180501|2018-03-02 09:30,2,1066,1070.5,1066,1067.75,7672
20180501|2018-03-02 10:00,2,1067.5,1069.25,1067.25,1068.5,4437
20180501|2018-03-02 10:30,2,1068.5,1069.25,1066,1066.25,5603
20180501|2018-03-02 11:00,2,1066.25,1067,1063.75,1064.5,7133
20180501|2018-03-02 11:30,2,1064.75,1069.25,1064.75,1068.5,5132
20180501|2018-03-02 12:00,2,1068.75,1072,1067.25,1068.25,7545
20180501|2018-03-02 12:30,2,1068.25,1070.25,1068.25,1070,3441
20180501|2018-03-02 13:00,2,1070,1072.5,1068.25,1070,8026
20180501|2018-03-04 19:00,5,1074.25,1078,1069.25,1073.25,10506
20180501|2018-03-04 19:30,5,1073,1073.5,1069.75,1070.25,1591
20180501|2018-03-04 20:00,5,1070,1070.5,1068.5,1069.75,1377
20180501|2018-03-04 20:30,5,1069.5,1072.25,1068.75,1071.75,1422
20180501|2018-03-04 21:00,5,1072,1072.25,1070,1070,497
20180501|2018-03-04 21:30,5,1070,1071.25,1069.75,1071.25,293
20180501|2018-03-04 22:00,5,1071.25,1071.5,1070.5,1070.5,159
20180501|2018-03-04 22:30,5,1070.75,1071,1070.5,1070.75,92
20180501|2018-03-04 23:00,5,1070.5,1071.75,1070.5,1071.25,107
20180501|2018-03-04 23:30,5,1071.25,1071.25,1069.5,1071,755
20180501|2018-03-05 00:00,5,1071,1072.25,1070.25,1070.5,698
20180501|2018-03-05 00:30,5,1070.5,1072.75,1070.5,1072.5,807
20180501|2018-03-05 01:00,5,1072.25,1072.25,1070,1070.25,536
20180501|2018-03-05 01:30,5,1070.25,1071.5,1070,1070.75,240
20180501|2018-03-05 02:00,5,1070.75,1072,1070.75,1071.5,231
20180501|2018-03-05 02:30,5,1071.5,1071.75,1070.25,1071.25,465
20180501|2018-03-05 03:00,5,1071.25,1071.5,1069.5,1071.25,786
20180501|2018-03-05 03:30,5,1071.25,1072.25,1070,1072,464
20180501|2018-03-05 04:00,5,1072,1072.25,1069.25,1070.5,704
20180501|2018-03-05 04:30,5,1070.5,1070.75,1068,1068.75,852
20180501|2018-03-05 05:00,5,1069,1070.25,1068.25,1070.25,708
20180501|2018-03-05 05:30,5,1070.25,1071,1069.75,1070.5,307
20180501|2018-03-05 06:00,5,1070.5,1073.25,1069.5,1072,1057
20180501|2018-03-05 06:30,5,1072,1075.25,1071.5,1074.5,1371
20180501|2018-03-05 07:00,5,1074.25,1074.75,1071.25,1072.75,1374
20180501|2018-03-05 07:30,5,1072.75,1074,1071.5,1071.75,1056
20180501|2018-03-05 08:30,5,1070.75,1072.5,1066.5,1070.5,14396
20180501|2018-03-05 09:00,5,1070.5,1075.75,1069,1074.75,8655
20180501|2018-03-05 09:30,5,1074.75,1076.75,1073.5,1074.75,6924
20180501|2018-03-05 10:00,5,1075,1078.5,1074.75,1077.25,6800
20180501|2018-03-05 10:30,5,1077.5,1078.75,1075.75,1077.25,5016
20180501|2018-03-05 11:00,5,1077,1079.25,1076.25,1078.5,5189
20180501|2018-03-05 11:30,5,1078.25,1078.75,1075.5,1077.25,4825
20180501|2018-03-05 12:00,5,1077.25,1078,1076.75,1077.5,2252
20180501|2018-03-05 12:30,5,1077.75,1077.75,1075.75,1076.25,3697
20180501|2018-03-05 13:00,5,1076.5,1078,1075.5,1076.75,6721
20180501|2018-03-05 19:00,6,1077,1077,1074,1074.5,2415
20180501|2018-03-05 19:30,6,1074.5,1075,1074.25,1075,521
20180501|2018-03-05 20:00,6,1075.25,1075.25,1074.5,1074.5,355
20180501|2018-03-05 20:30,6,1074.5,1074.5,1072.75,1073.5,734
20180501|2018-03-05 21:00,6,1073.5,1074,1072.75,1073.5,190
20180501|2018-03-05 21:30,6,1073.75,1075.25,1073.5,1074.5,329
20180501|2018-03-05 22:00,6,1074.25,1074.5,1073.5,1074.25,142
20180501|2018-03-05 22:30,6,1074,1074.25,1073.75,1074,46
20180501|2018-03-05 23:00,6,1074,1074,1072.75,1073,269
20180501|2018-03-05 23:30,6,1073.25,1075,1072.75,1074,749
20180501|2018-03-06 00:00,6,1074,1074.75,1073.75,1074.5,392
20180501|2018-03-06 00:30,6,1074.5,1074.5,1073.5,1073.5,273
20180501|2018-03-06 01:00,6,1073.5,1073.75,1073.25,1073.75,222
20180501|2018-03-06 01:30,6,1073.75,1074,1073.25,1073.75,291
20180501|2018-03-06 02:00,6,1074,1076,1074,1075.75,527
20180501|2018-03-06 02:30,6,1075.75,1076,1074,1074.75,417
20180501|2018-03-06 03:00,6,1074.5,1075,1074,1074.25,309
20180501|2018-03-06 03:30,6,1074.5,1076.25,1074.5,1076.25,535
20180501|2018-03-06 04:00,6,1076.25,1077.5,1076,1076.5,897
20180501|2018-03-06 04:30,6,1076.5,1077.25,1075.5,1077,518
20180501|2018-03-06 05:00,6,1077,1077.75,1076.75,1077,307
20180501|2018-03-06 05:30,6,1077,1077,1076,1076.75,275
20180501|2018-03-06 06:00,6,1076.5,1077.5,1076.5,1076.75,476
20180501|2018-03-06 06:30,6,1076.5,1076.75,1074.25,1075.25,900
20180501|2018-03-06 07:00,6,1075.25,1076,1074.75,1075.25,781
20180501|2018-03-06 07:30,6,1075,1075,1072.75,1073.25,1959
20180501|2018-03-06 08:30,6,1074.5,1075,1070.25,1073,13153
20180501|2018-03-06 09:00,6,1072.75,1075.75,1072.25,1075.25,6198
20180501|2018-03-06 09:30,6,1075.25,1077,1074.25,1074.5,6555
20180501|2018-03-06 10:00,6,1074.5,1077.25,1074,1076.75,5288
20180501|2018-03-06 10:30,6,1076.5,1077.5,1075,1076.75,5011
20180501|2018-03-06 11:00,6,1076.75,1076.75,1075,1075.25,3519
20180501|2018-03-06 11:30,6,1075.25,1076.25,1074,1076.25,3300
20180501|2018-03-06 12:00,6,1076.25,1077.5,1075.75,1076.25,3330
20180501|2018-03-06 12:30,6,1076.25,1077,1074.75,1075.75,3285
20180501|2018-03-06 13:00,6,1075.75,1077,1073.25,1074.75,6369
20180501|2018-03-06 19:00,7,1073.25,1074,1067.5,1068.25,3838
20180501|2018-03-06 19:30,7,1068.5,1070.75,1068.5,1070,1034
20180501|2018-03-06 20:00,7,1070,1070,1069.5,1069.75,413
20180501|2018-03-06 20:30,7,1069.5,1071,1069.5,1070.75,564
20180501|2018-03-06 21:00,7,1070.5,1075,1070.25,1074.75,2211
20180501|2018-03-06 21:30,7,1074.5,1074.5,1072.75,1074.5,303
20180501|2018-03-06 22:00,7,1074.5,1075.25,1074.25,1075,594
20180501|2018-03-06 22:30,7,1075,1075.75,1075,1075.5,211
20180501|2018-03-06 23:00,7,1075.5,1076,1075.25,1075.5,222
20180501|2018-03-06 23:30,7,1075.75,1077.25,1074.75,1075,1066
20180501|2018-03-07 00:00,7,1075.25,1075.5,1071,1072,1552
20180501|2018-03-07 00:30,7,1072.25,1073.25,1070.5,1073,1111
20180501|2018-03-07 01:00,7,1073,1073,1070.25,1070.25,1117
20180501|2018-03-07 01:30,7,1070.5,1071.75,1070.25,1071.75,397
20180501|2018-03-07 02:00,7,1071.5,1072.75,1071.5,1072.5,249
20180501|2018-03-07 02:30,7,1072.5,1073,1071.25,1073,541
20180501|2018-03-07 03:00,7,1073,1073,1072.25,1072.5,346
20180501|2018-03-07 03:30,7,1072.25,1072.75,1071.75,1072.5,199
20180501|2018-03-07 04:00,7,1072.5,1072.5,1071.75,1072,325
20180501|2018-03-07 04:30,7,1072.25,1072.25,1071.25,1072.25,633
20180501|2018-03-07 05:00,7,1072.5,1072.5,1069.75,1069.75,1151
20180501|2018-03-07 05:30,7,1069.75,1070.25,1068,1069,1525
20180501|2018-03-07 06:00,7,1069,1070.25,1067.75,1069.25,1065
20180501|2018-03-07 06:30,7,1069.5,1071.75,1069,1071.5,1033
20180501|2018-03-07 07:00,7,1071.5,1072.75,1070.5,1071.75,1358
20180501|2018-03-07 07:30,7,1072,1072.25,1071,1071,925
20180501|2018-03-07 08:30,7,1071,1072.75,1068,1072,11834
20180501|2018-03-07 09:00,7,1071.75,1073.5,1069.75,1069.75,6339
20180501|2018-03-07 09:30,7,1069.75,1070.75,1068,1069,7311
20180501|2018-03-07 10:00,7,1068.75,1070,1068.25,1068.25,3704
20180501|2018-03-07 10:30,7,1068.25,1069,1066.25,1068.5,7514
20180501|2018-03-07 11:00,7,1068.75,1069,1066.5,1068.25,5239
20180501|2018-03-07 11:30,7,1068.25,1069.75,1068,1069.25,3350
20180501|2018-03-07 12:00,7,1069.25,1070,1066.75,1067,4029
20180501|2018-03-07 12:30,7,1067,1067.75,1066,1066.25,5758
20180501|2018-03-07 13:00,7,1066.25,1066.5,1063,1063.5,9852
20180501|2018-03-07 19:00,8,1063,1064,1062.25,1063,2931
20180501|2018-03-07 19:30,8,1063,1063,1062.25,1062.75,363
20180501|2018-03-07 20:00,8,1062.5,1063.25,1062.25,1062.5,266
20180501|2018-03-07 20:30,8,1062.75,1063,1062.25,1062.75,258
20180501|2018-03-07 21:00,8,1062.75,1062.75,1061.75,1062.25,1358
20180501|2018-03-07 21:30,8,1062.25,1062.25,1061.75,1061.75,139
20180501|2018-03-07 22:00,8,1062,1062,1061.25,1061.5,402
20180501|2018-03-07 22:30,8,1061.25,1061.5,1061.25,1061.25,78
20180501|2018-03-07 23:00,8,1061.25,1061.5,1061.25,1061.5,94
20180501|2018-03-07 23:30,8,1061.75,1062.5,1061.5,1062.5,207
20180501|2018-03-08 00:00,8,1062.25,1063,1062.25,1062.5,384
20180501|2018-03-08 00:30,8,1062.75,1063.25,1061,1062.75,1065
20180501|2018-03-08 01:00,8,1062.75,1063,1062,1062.25,301
20180501|2018-03-08 01:30,8,1062.5,1062.5,1061,1062,370
20180501|2018-03-08 02:00,8,1061.75,1062,1061,1061.5,409
20180501|2018-03-08 02:30,8,1061.5,1061.75,1061,1061.25,433
20180501|2018-03-08 03:00,8,1061.25,1061.75,1060.75,1061.75,484
20180501|2018-03-08 03:30,8,1062,1062,1061,1061,662
20180501|2018-03-08 04:00,8,1061,1061,1060.5,1060.75,560
20180501|2018-03-08 04:30,8,1060.75,1060.75,1058.75,1059,2317
20180501|2018-03-08 05:00,8,1059,1059,1056.5,1057.5,3078
20180501|2018-03-08 05:30,8,1057.5,1058.5,1057.25,1058.25,410
20180501|2018-03-08 06:00,8,1058.5,1060,1057,1058,1742
20180501|2018-03-08 06:30,8,1058,1059.25,1057.25,1058,1097
20180501|2018-03-08 07:00,8,1058,1059.5,1058,1058.75,1413
20180501|2018-03-08 07:30,8,1058.75,1064.5,1058.25,1063.5,4844
20180501|2018-03-08 08:30,8,1063.5,1066.5,1062,1064,14249
20180501|2018-03-08 09:00,8,1063.75,1067,1063.25,1066.75,5399
20180501|2018-03-08 09:30,8,1066.75,1068.5,1065.5,1068.25,6094
20180501|2018-03-08 10:00,8,1068.25,1069.25,1065.5,1066,6443
20180501|2018-03-08 10:30,8,1066,1066.75,1062.75,1065.25,7524
20180501|2018-03-08 11:00,8,1065.25,1066.5,1057,1062.25,22866
20180501|2018-03-08 11:30,8,1062.5,1063.5,1058,1058,7186
20180501|2018-03-08 12:00,8,1058,1064.25,1058,1062.25,6320
20180501|2018-03-08 12:30,8,1062.25,1064,1061,1063.75,3661
20180501|2018-03-08 13:00,8,1063.75,1065.5,1062,1062,7446
20180501|2018-03-08 19:00,9,1063,1065,1060.75,1061.25,2997
20180501|2018-03-08 19:30,9,1061.25,1063,1060.5,1062.25,787
20180501|2018-03-08 20:00,9,1062.25,1062.5,1061.25,1061.5,271
20180501|2018-03-08 20:30,9,1061.5,1061.5,1058,1058.5,1165
20180501|2018-03-08 21:00,9,1058.5,1058.75,1055,1055.5,4407
20180501|2018-03-08 21:30,9,1055.25,1056,1054,1055.25,1579
20180501|2018-03-08 22:00,9,1055.25,1055.75,1054.5,1055.25,376
20180501|2018-03-08 22:30,9,1055,1055.75,1055,1055.25,339
20180501|2018-03-08 23:00,9,1055.25,1055.25,1054.5,1054.75,239
20180501|2018-03-08 23:30,9,1054.75,1056.5,1054,1054.75,751
20180501|2018-03-09 00:00,9,1054.75,1054.75,1053.5,1054.75,1023
20180501|2018-03-09 00:30,9,1054.75,1055.25,1054.25,1055.25,484
20180501|2018-03-09 01:00,9,1055.25,1055.25,1053.75,1055.25,711
20180501|2018-03-09 01:30,9,1055.25,1056,1054.75,1056,428
20180501|2018-03-09 02:00,9,1056,1056,1055.25,1055.25,151
20180501|2018-03-09 02:30,9,1055.25,1055.25,1054.5,1055,247
20180501|2018-03-09 03:00,9,1055,1055.5,1054.5,1054.75,267
20180501|2018-03-09 03:30,9,1054.75,1056,1054.5,1055.5,508
20180501|2018-03-09 04:00,9,1055.5,1056,1055,1055,230
20180501|2018-03-09 04:30,9,1055,1055.25,1054,1054.5,676
20180501|2018-03-09 05:00,9,1054.75,1054.75,1052.75,1052.75,1122
20180501|2018-03-09 05:30,9,1053,1054,1052,1053.5,1118
20180501|2018-03-09 06:00,9,1053.5,1054.25,1052.5,1052.5,797
20180501|2018-03-09 06:30,9,1052.25,1052.5,1051.5,1052,2016
20180501|2018-03-09 07:00,9,1052,1052.25,1049.25,1050,3745
20180501|2018-03-09 07:30,9,1050,1050.75,1049.25,1050.5,1571
20180501|2018-03-09 08:30,9,1050,1050.75,1045.5,1047.75,18850
20180501|2018-03-09 09:00,9,1047.5,1051.75,1047.25,1048.5,6591
20180501|2018-03-09 09:30,9,1048.25,1050.25,1046.5,1049.5,4656
20180501|2018-03-09 10:00,9,1049.5,1049.75,1046.25,1046.5,4608
20180501|2018-03-09 10:30,9,1046.5,1047.25,1045,1046.5,7084
20180501|2018-03-09 11:00,9,1046.5,1047.25,1044.5,1045.5,5565
20180501|2018-03-09 11:30,9,1045.5,1046,1044,1044,2924
20180501|2018-03-09 12:00,9,1044,1044.25,1041.25,1042.5,8959
20180501|2018-03-09 12:30,9,1042.75,1043.75,1041.25,1042.25,4891
20180501|2018-03-09 13:00,9,1042.5,1043,1036.5,1036.75,13680
20180501|2018-03-11 19:00,12,1036,1036.5,1032,1036.25,8331
20180501|2018-03-11 19:30,12,1036.5,1039.25,1036.5,1038.5,1577
20180501|2018-03-11 20:00,12,1038.5,1042.5,1036.75,1039,3456
20180501|2018-03-11 20:30,12,1039,1042.75,1039,1041.25,2121
20180501|2018-03-11 21:00,12,1041.25,1041.5,1039.5,1040,465
20180501|2018-03-11 21:30,12,1040,1040.5,1039.5,1040,290
20180501|2018-03-11 22:00,12,1039.75,1040,1039,1039.5,545
20180501|2018-03-11 22:30,12,1039.75,1040.5,1039.5,1040.5,126
20180501|2018-03-11 23:00,12,1040.25,1040.75,1040.25,1040.5,94
20180501|2018-03-11 23:30,12,1040.75,1042.5,1040.5,1041.25,325
20180501|2018-03-12 00:00,12,1041.25,1041.5,1040.5,1041,138
20180501|2018-03-12 00:30,12,1041.25,1042.25,1040.5,1040.5,268
20180501|2018-03-12 01:00,12,1040.75,1042.25,1040.5,1041.5,347
20180501|2018-03-12 01:30,12,1041.5,1041.75,1040.25,1040.75,385
20180501|2018-03-12 02:00,12,1041,1041,1039.75,1040,158
20180501|2018-03-12 02:30,12,1040.25,1040.75,1039.5,1039.75,364
20180501|2018-03-12 03:00,12,1039.75,1039.75,1038,1039.25,708
20180501|2018-03-12 03:30,12,1039.25,1040.25,1038.75,1040,407
20180501|2018-03-12 04:00,12,1040.25,1040.25,1039.25,1039.75,365
20180501|2018-03-12 04:30,12,1039.5,1039.5,1037,1037.5,867
20180501|2018-03-12 05:00,12,1037.75,1038.25,1036.5,1037.75,699
20180501|2018-03-12 05:30,12,1037.75,1039.5,1036.75,1038.75,608
20180501|2018-03-12 06:00,12,1039,1039,1037.75,1038,711
20180501|2018-03-12 06:30,12,1037.75,1038.5,1036.5,1038,763
20180501|2018-03-12 07:00,12,1038,1039.25,1037.5,1038,674
20180501|2018-03-12 07:30,12,1038.25,1038.5,1036.75,1036.75,425
20180501|2018-03-12 08:30,12,1038,1045,1036.5,1042.5,12788
20180501|2018-03-12 09:00,12,1042.5,1043.25,1039,1043.25,4528
20180501|2018-03-12 09:30,12,1043.25,1043.25,1040.75,1040.75,3403
20180501|2018-03-12 10:00,12,1041,1041.75,1039.25,1041.25,3546
20180501|2018-03-12 10:30,12,1041.25,1042,1040,1041,3475
20180501|2018-03-12 11:00,12,1040.75,1041.5,1040.5,1041.25,2382
20180501|2018-03-12 11:30,12,1041,1043,1040.25,1042.25,3423
20180501|2018-03-12 12:00,12,1042.5,1043.75,1042,1043,2622
20180501|2018-03-12 12:30,12,1042.75,1042.75,1041.5,1042,3096
20180501|2018-03-12 13:00,12,1041.75,1042.5,1040.5,1041.75,5032
20180501|2018-03-12 19:00,13,1041.5,1044.25,1041.25,1043.25,1363
20180501|2018-03-12 19:30,13,1043.25,1044,1043.25,1043.5,136
20180501|2018-03-12 20:00,13,1043.75,1045.75,1043.5,1044.75,971
20180501|2018-03-12 20:30,13,1044.75,1045.75,1044.5,1045.25,324
20180501|2018-03-12 21:00,13,1045.25,1046,1045.25,1045.5,264
20180501|2018-03-12 21:30,13,1045.5,1045.75,1045,1045.5,423
20180501|2018-03-12 22:00,13,1045.5,1045.5,1044.75,1045.25,373
20180501|2018-03-12 22:30,13,1045.5,1045.5,1045,1045.25,43
20180501|2018-03-12 23:00,13,1045.25,1045.5,1045,1045,41
20180501|2018-03-12 23:30,13,1045,1045.25,1044.75,1044.75,37
20180501|2018-03-13 00:00,13,1045,1045.25,1045,1045,52
20180501|2018-03-13 00:30,13,1045,1045,1044.25,1045,391
20180501|2018-03-13 01:00,13,1045,1045.5,1044.5,1045.25,135
20180501|2018-03-13 01:30,13,1045.25,1045.25,1044.25,1044.75,292
20180501|2018-03-13 02:00,13,1044.5,1045.5,1044.5,1045.5,111
20180501|2018-03-13 02:30,13,1045.25,1045.5,1044.25,1044.75,213
20180501|2018-03-13 03:00,13,1044.75,1045.5,1044.5,1045.25,214
20180501|2018-03-13 03:30,13,1045.25,1045.75,1045.25,1045.5,130
20180501|2018-03-13 04:00,13,1045.75,1045.75,1045,1045.75,264
20180501|2018-03-13 04:30,13,1045.75,1046.25,1045.75,1045.75,188
20180501|2018-03-13 05:00,13,1045.75,1045.75,1044.5,1044.75,195
20180501|2018-03-13 05:30,13,1044.75,1045.5,1044,1044.75,427
20180501|2018-03-13 06:00,13,1044.5,1044.75,1043.5,1043.75,479
20180501|2018-03-13 06:30,13,1043.75,1044.5,1043.5,1043.5,453
20180501|2018-03-13 07:00,13,1043.5,1045.75,1042.75,1044.75,1176
20180501|2018-03-13 07:30,13,1045,1048,1044.75,1047.25,1488
20180501|2018-03-13 08:30,13,1046.25,1049,1044.5,1047.75,12637
20180501|2018-03-13 09:00,13,1047.75,1049.75,1047.25,1047.5,6417
20180501|2018-03-13 09:30,13,1047.5,1050.5,1047,1049.75,3737
20180501|2018-03-13 10:00,13,1049.75,1050.25,1048.5,1048.75,3714
20180501|2018-03-13 10:30,13,1049,1052,1048.75,1049.75,4029
20180501|2018-03-13 11:00,13,1050,1050.5,1047,1047,3975
20180501|2018-03-13 11:30,13,1047.25,1049.75,1046.75,1048.5,2967
20180501|2018-03-13 12:00,13,1048.5,1048.75,1047,1047.25,2406
20180501|2018-03-13 12:30,13,1047,1047.25,1044.25,1045.75,4438
20180501|2018-03-13 13:00,13,1045.75,1049,1045.25,1048.5,5857
20180501|2018-03-13 19:00,14,1048.5,1048.75,1046,1047,1825
20180501|2018-03-13 19:30,14,1047,1047,1045.25,1046,1666
20180501|2018-03-13 20:00,14,1046,1046.5,1045.5,1046.5,1273
20180501|2018-03-13 20:30,14,1046.5,1047.5,1046,1047.25,704
20180501|2018-03-13 21:00,14,1047,1048.5,1046.75,1047.75,917
20180501|2018-03-13 21:30,14,1048,1049.75,1047.75,1049.75,1022
20180501|2018-03-13 22:00,14,1049.5,1050.5,1048.75,1050.5,861
20180501|2018-03-13 22:30,14,1050.25,1050.75,1050.25,1050.5,274
20180501|2018-03-13 23:00,14,1050.5,1053.5,1050.5,1053.5,981
20180501|2018-03-13 23:30,14,1053.25,1054,1053,1053,336
20180501|2018-03-14 00:00,14,1053.25,1053.5,1053,1053.5,73
20180501|2018-03-14 00:30,14,1053.5,1053.5,1050.5,1051,893
20180501|2018-03-14 01:00,14,1051,1051,1049.25,1049.5,2121
20180501|2018-03-14 01:30,14,1049.75,1051,1049.25,1049.75,2313
20180501|2018-03-14 02:00,14,1049.75,1050.25,1048.75,1049,1504
20180501|2018-03-14 02:30,14,1048.75,1050.25,1048.5,1049.75,2397
20180501|2018-03-14 03:00,14,1049.75,1051.75,1049.25,1051.25,1639
20180501|2018-03-14 03:30,14,1051.25,1052.75,1050.5,1051.75,2401
20180501|2018-03-14 04:00,14,1051.75,1053,1051.5,1052,1200
20180501|2018-03-14 04:30,14,1052.25,1052.25,1050.75,1051.25,1286
20180501|2018-03-14 05:00,14,1051.5,1052,1050.25,1050.5,876
20180501|2018-03-14 05:30,14,1050.5,1050.75,1049.5,1050.25,1381
20180501|2018-03-14 06:00,14,1050,1051.5,1049.75,1051.25,1757
20180501|2018-03-14 06:30,14,1051.25,1052.25,1051,1051.25,1694
20180501|2018-03-14 07:00,14,1051.5,1052.5,1050.5,1050.75,1389
20180501|2018-03-14 07:30,14,1051,1051.25,1050.75,1051.25,244
20180501|2018-03-14 08:30,14,1051,1054,1049.25,1051.75,9904
20180501|2018-03-14 09:00,14,1052,1052.5,1045.5,1047.5,6555
20180501|2018-03-14 09:30,14,1047.25,1050,1046.5,1049.5,5310
20180501|2018-03-14 10:00,14,1049.25,1050,1046.25,1046.5,4222
20180501|2018-03-14 10:30,14,1046.25,1046.5,1042,1042.5,6865
20180501|2018-03-14 11:00,14,1042.5,1042.75,1038,1038.25,7421
20180501|2018-03-14 11:30,14,1038.25,1040.25,1036.25,1037.75,8462
20180501|2018-03-14 12:00,14,1037.75,1038,1035,1035,6516
20180501|2018-03-14 12:30,14,1035,1036.25,1032.25,1032.5,8093
20180501|2018-03-14 13:00,14,1032.75,1032.75,1031,1031,11153
20180501|2018-03-14 19:00,15,1031,1033.5,1027,1033.5,5110
20180501|2018-03-14 19:30,15,1033.75,1035.5,1033,1035,2725
20180501|2018-03-14 20:00,15,1035,1036.25,1033.5,1034.5,2778
20180501|2018-03-14 20:30,15,1034.75,1036.75,1034,1036.5,2253
20180501|2018-03-14 21:00,15,1036.5,1036.75,1035.75,1036,985
20180501|2018-03-14 21:30,15,1036,1037,1036,1036.75,1572
20180501|2018-03-14 22:00,15,1037,1037,1036,1036.75,1156
20180501|2018-03-14 22:30,15,1036.75,1037.5,1036.25,1037.25,270
20180501|2018-03-14 23:00,15,1037.25,1037.25,1036,1036.5,643
20180501|2018-03-14 23:30,15,1036.5,1037,1035,1035.75,871
20180501|2018-03-15 00:00,15,1035.75,1036.5,1035.25,1036,793
20180501|2018-03-15 00:30,15,1036,1036.75,1035.25,1036.25,1452
20180501|2018-03-15 01:00,15,1036.5,1037,1036.5,1036.75,269
20180501|2018-03-15 01:30,15,1036.75,1038,1036.75,1036.75,842
20180501|2018-03-15 02:00,15,1037,1037.25,1036,1036.5,285
20180501|2018-03-15 02:30,15,1036.5,1037.25,1036,1036,447
20180501|2018-03-15 03:00,15,1036.25,1036.5,1035.25,1035.5,447
20180501|2018-03-15 03:30,15,1035.5,1035.75,1035.25,1035.75,131
20180501|2018-03-15 04:00,15,1035.75,1036.75,1035.5,1036,2129
20180501|2018-03-15 04:30,15,1036,1037.75,1035.75,1037.5,924
20180501|2018-03-15 05:00,15,1037.25,1040,1037,1039.5,1803
20180501|2018-03-15 05:30,15,1039.5,1041.75,1039.25,1040.75,1085
20180501|2018-03-15 06:00,15,1040.5,1040.5,1038.25,1039.25,3045
20180501|2018-03-15 06:30,15,1039.25,1041,1039,1040.75,1482
20180501|2018-03-15 07:00,15,1040.5,1041,1040,1041,1119
20180501|2018-03-15 07:30,15,1041,1042,1039.5,1042,1382
20180501|2018-03-15 08:30,15,1041.75,1042.25,1037.25,1039.75,13542
20180501|2018-03-15 09:00,15,1039.75,1041,1035.25,1036,7500
20180501|2018-03-15 09:30,15,1036.25,1039,1034.25,1038.25,6783
20180501|2018-03-15 10:00,15,1038.25,1044.75,1038,1043.75,9266
20180501|2018-03-15 10:30,15,1043.75,1046.25,1042.25,1043.75,6806
20180501|2018-03-15 11:00,15,1043.75,1045.5,1042.5,1044.75,3482
20180501|2018-03-15 11:30,15,1044.75,1045.25,1043.25,1045,2410
20180501|2018-03-15 12:00,15,1045,1045,1043,1043.75,2550
20180501|2018-03-15 12:30,15,1044,1044.5,1040.75,1041.25,3853
20180501|2018-03-15 13:00,15,1041.5,1042,1039.75,1041,6638
20180501|2018-03-15 19:00,16,1042,1043,1041,1041.25,1387
20180501|2018-03-15 19:30,16,1041,1041.25,1040.75,1041,243
20180501|2018-03-15 20:00,16,1041.25,1041.5,1041,1041,625
20180501|2018-03-15 20:30,16,1041.25,1046,1041.25,1044.75,1894
20180501|2018-03-15 21:00,16,1044.75,1044.75,1043.25,1044.25,1450
20180501|2018-03-15 21:30,16,1044,1045,1044,1044.75,1180
20180501|2018-03-15 22:00,16,1044.5,1046,1044,1046,983
20180501|2018-03-15 22:30,16,1045.75,1046,1045.25,1045.5,135
20180501|2018-03-15 23:00,16,1045.5,1046,1045,1046,162
20180501|2018-03-15 23:30,16,1046,1046,1044.5,1044.75,223
20180501|2018-03-16 00:00,16,1044.75,1045.5,1044.5,1045.25,85
20180501|2018-03-16 00:30,16,1045.25,1048.5,1045.25,1047.75,1403
20180501|2018-03-16 01:00,16,1047.75,1048.75,1047.5,1048.25,484
20180501|2018-03-16 01:30,16,1048.5,1049,1048,1048,386
20180501|2018-03-16 02:00,16,1048.25,1048.25,1046.75,1047,601
20180501|2018-03-16 02:30,16,1047,1047.75,1046.75,1047.5,193
20180501|2018-03-16 03:00,16,1047.5,1047.75,1045.75,1045.75,452
20180501|2018-03-16 03:30,16,1045.75,1046.25,1045,1045.75,316
20180501|2018-03-16 04:00,16,1046,1047,1045.75,1046.25,301
20180501|2018-03-16 04:30,16,1046.25,1047,1046,1047,172
20180501|2018-03-16 05:00,16,1047,1047,1046,1046,334
20180501|2018-03-16 05:30,16,1046,1046,1045.25,1045.25,101
20180501|2018-03-16 06:00,16,1045.25,1045.75,1045.25,1045.5,189
20180501|2018-03-16 06:30,16,1045.5,1045.75,1045.25,1045.5,250
20180501|2018-03-16 07:00,16,1045.5,1045.5,1045,1045.25,523
20180501|2018-03-16 07:30,16,1045,1045.5,1045,1045.5,222
20180501|2018-03-16 08:30,16,1044.5,1045.5,1041,1042.25,10805
20180501|2018-03-16 09:00,16,1042.25,1048,1042.25,1048,5770
20180501|2018-03-16 09:30,16,1047.75,1048.25,1046.5,1047.25,3863
20180501|2018-03-16 10:00,16,1047.5,1047.75,1045.25,1046,2703
20180501|2018-03-16 10:30,16,1046,1048.5,1045.25,1047.75,3204
20180501|2018-03-16 11:00,16,1048,1049.25,1047,1047.5,3227
20180501|2018-03-16 11:30,16,1047.5,1049.25,1047,1047.5,3659
20180501|2018-03-16 12:00,16,1047.5,1048,1046.75,1047.5,2314
20180501|2018-03-16 12:30,16,1047.25,1049.75,1047,1049.25,4146
20180501|2018-03-16 13:00,16,1049.25,1050,1047.25,1047.75,7263
20180501|2018-03-18 19:00,19,1045.25,1045.5,1042.75,1044.5,3492
20180501|2018-03-18 19:30,19,1044.5,1044.75,1040.75,1041,2228
20180501|2018-03-18 20:00,19,1041,1041.25,1038.75,1039,2436
20180501|2018-03-18 20:30,19,1039.25,1040,1038.5,1038.5,620
20180501|2018-03-18 21:00,19,1038.75,1039.5,1038,1038.5,663
20180501|2018-03-18 21:30,19,1038.25,1039,1037.75,1038.5,657
20180501|2018-03-18 22:00,19,1038.5,1039.75,1038.5,1038.5,540
20180501|2018-03-18 22:30,19,1038.5,1039,1038,1039,258
20180501|2018-03-18 23:00,19,1038.75,1039,1038.25,1038.25,134
20180501|2018-03-18 23:30,19,1038.25,1038.5,1037.75,1038.5,175
20180501|2018-03-19 00:00,19,1038.25,1038.5,1038.25,1038.25,93
20180501|2018-03-19 00:30,19,1038.5,1038.5,1037.5,1038.25,283
20180501|2018-03-19 01:00,19,1038.25,1038.25,1037.5,1038,357
20180501|2018-03-19 01:30,19,1038.25,1039.25,1038,1038.25,715
20180501|2018-03-19 02:00,19,1038.25,1039,1038.25,1038.75,172
20180501|2018-03-19 02:30,19,1038.75,1039,1038,1038.5,383
20180501|2018-03-19 03:00,19,1038.5,1039.75,1038.5,1039,687
20180501|2018-03-19 03:30,19,1039,1040,1038,1038.5,685
20180501|2018-03-19 04:00,19,1038.5,1038.5,1038,1038.25,344
20180501|2018-03-19 04:30,19,1038.25,1038.5,1037.25,1037.5,439
20180501|2018-03-19 05:00,19,1037.5,1037.75,1036.25,1036.75,750
20180501|2018-03-19 05:30,19,1036.5,1036.75,1036,1036,470
20180501|2018-03-19 06:00,19,1036,1036.5,1036,1036.25,292
20180501|2018-03-19 06:30,19,1036.25,1037,1036,1036.75,1087
20180501|2018-03-19 07:00,19,1037,1038.25,1036.25,1036.25,1122
20180501|2018-03-19 07:30,19,1036.25,1036.5,1032.75,1034.25,2814
20180501|2018-03-19 08:30,19,1034,1034,1029,1030,17858
20180501|2018-03-19 09:00,19,1030,1032.25,1029.5,1030.5,6891
20180501|2018-03-19 09:30,19,1030.5,1032.5,1030,1030.5,5094
20180501|2018-03-19 10:00,19,1030.25,1031,1027.25,1027.75,9929
20180501|2018-03-19 10:30,19,1028,1028.75,1025.5,1025.75,7233
20180501|2018-03-19 11:00,19,1026,1026.75,1024,1024.25,7803
20180501|2018-03-19 11:30,19,1024.25,1027,1023.5,1025.75,6236
20180501|2018-03-19 12:00,19,1026,1026.25,1023.75,1023.75,3168
20180501|2018-03-19 12:30,19,1023.75,1024.25,1023,1023.5,5811
20180501|2018-03-19 13:00,19,1023.25,1024,1021.75,1023,10749
20180501|2018-03-19 19:00,20,1022.25,1024.75,1022.25,1023.5,2110
20180501|2018-03-19 19:30,20,1023.5,1025.25,1023.5,1025,687
20180501|2018-03-19 20:00,20,1025.25,1026.25,1024.75,1025,1184
20180501|2018-03-19 20:30,20,1025.25,1026,1025,1025.5,609
20180501|2018-03-19 21:00,20,1025.25,1025.5,1025,1025.25,138
20180501|2018-03-19 21:30,20,1025,1025.25,1024.5,1025.25,273
20180501|2018-03-19 22:00,20,1025,1025.75,1025,1025.25,111
20180501|2018-03-19 22:30,20,1025.5,1026.25,1025.5,1025.75,169
20180501|2018-03-19 23:00,20,1025.75,1026,1025.5,1026,91
20180501|2018-03-19 23:30,20,1025.75,1026,1025.75,1026,40
20180501|2018-03-20 00:00,20,1025.75,1026,1025.25,1025.75,113
20180501|2018-03-20 00:30,20,1025.75,1026.25,1025.5,1025.75,389
20180501|2018-03-20 01:00,20,1026,1027.5,1026,1027.25,1765
20180501|2018-03-20 01:30,20,1027.25,1027.5,1025.75,1025.75,427
20180501|2018-03-20 02:00,20,1026,1026,1025.5,1025.75,101
20180501|2018-03-20 02:30,20,1025.75,1026.5,1025.75,1026.5,658
20180501|2018-03-20 03:00,20,1026.25,1027.25,1026,1026.25,210
20180501|2018-03-20 03:30,20,1026.25,1026.5,1026,1026.25,106
20180501|2018-03-20 04:00,20,1026.25,1026.5,1025.5,1025.5,209
20180501|2018-03-20 04:30,20,1025.5,1026,1025,1025,191
20180501|2018-03-20 05:00,20,1025.25,1025.75,1025,1025,491
20180501|2018-03-20 05:30,20,1025,1025.75,1025,1025.5,359
20180501|2018-03-20 06:00,20,1025.75,1025.75,1025,1025,239
20180501|2018-03-20 06:30,20,1025.25,1026,1025,1025,519
20180501|2018-03-20 07:00,20,1025,1025,1023.25,1024.5,1113
20180501|2018-03-20 07:30,20,1024.5,1025.25,1023.25,1023.5,623
20180501|2018-03-20 08:30,20,1023.75,1029,1023,1026.75,12712
20180501|2018-03-20 09:00,20,1026.5,1027.5,1024.5,1026.75,4706
20180501|2018-03-20 09:30,20,1026.75,1029,1026.5,1027.75,4917
20180501|2018-03-20 10:00,20,1027.75,1028.75,1027.5,1028,3217
20180501|2018-03-20 10:30,20,1028,1029,1026.25,1028.25,3644
20180501|2018-03-20 11:00,20,1028.25,1028.5,1027.25,1027.75,3167
20180501|2018-03-20 11:30,20,1028,1029.75,1027.5,1029.5,5180
20180501|2018-03-20 12:00,20,1029.5,1029.5,1027.75,1028.75,1962
20180501|2018-03-20 12:30,20,1029,1029.5,1028,1029.25,3022
20180501|2018-03-20 13:00,20,1029.25,1029.5,1027.5,1027.75,5452
20180501|2018-03-20 19:00,21,1029.5,1032.25,1029.25,1030.75,1869
20180501|2018-03-20 19:30,21,1031,1031.75,1030.5,1031.5,223
20180501|2018-03-20 20:00,21,1031.5,1032,1030,1031.5,770
20180501|2018-03-20 20:30,21,1031.5,1031.75,1030.75,1031.25,184
20180501|2018-03-20 21:00,21,1031.5,1031.75,1030.5,1030.75,238
20180501|2018-03-20 21:30,21,1030.75,1030.75,1028.5,1028.75,491
20180501|2018-03-20 22:00,21,1028.5,1029.5,1028.25,1029.5,313
20180501|2018-03-20 22:30,21,1029.25,1029.75,1029,1029.5,93
20180501|2018-03-20 23:00,21,1029.75,1029.75,1028.75,1028.75,94
20180501|2018-03-20 23:30,21,1028.5,1029.25,1028.25,1028.5,85
20180501|2018-03-21 00:00,21,1028.25,1028.5,1027.75,1028,209
20180501|2018-03-21 00:30,21,1027.75,1027.75,1026.75,1027.25,343
20180501|2018-03-21 01:00,21,1027,1029,1026.75,1028.5,473
20180501|2018-03-21 01:30,21,1028.75,1030,1028.5,1028.75,412
20180501|2018-03-21 02:00,21,1029,1029.5,1028.5,1029.25,137
20180501|2018-03-21 02:30,21,1029.5,1030.25,1028.5,1030,357
20180501|2018-03-21 03:00,21,1030.25,1033.25,1029.5,1032.75,1564
20180501|2018-03-21 03:30,21,1032.5,1033,1032.25,1032.75,285
20180501|2018-03-21 04:00,21,1033,1033.25,1032.5,1033,266
20180501|2018-03-21 04:30,21,1033.25,1034,1032.25,1033,416
20180501|2018-03-21 05:00,21,1033,1034,1033,1033.5,483
20180501|2018-03-21 05:30,21,1033.25,1034.75,1033,1034,705
20180501|2018-03-21 06:00,21,1034,1034.75,1033.5,1034.25,430
20180501|2018-03-21 06:30,21,1034.25,1034.5,1031.5,1031.75,1156
20180501|2018-03-21 07:00,21,1031.75,1032.5,1030.5,1032.25,784
20180501|2018-03-21 07:30,21,1032.25,1033.5,1031.75,1031.75,677
20180501|2018-03-21 08:30,21,1031.75,1037.25,1031.75,1035.25,13163
20180501|2018-03-21 09:00,21,1035,1036,1032.5,1032.5,5169
20180501|2018-03-21 09:30,21,1032.25,1033.75,1031,1032.75,5267
20180501|2018-03-21 10:00,21,1032.75,1034.75,1031.75,1033.5,4764
20180501|2018-03-21 10:30,21,1033.25,1034.5,1029.75,1031.75,7154
20180501|2018-03-21 11:00,21,1031.75,1032,1027.25,1028,5735
20180501|2018-03-21 11:30,21,1027.75,1028.75,1024.75,1026.25,7176
20180501|2018-03-21 12:00,21,1026.25,1028.25,1025.75,1027.5,3277
20180501|2018-03-21 12:30,21,1027.75,1028.75,1026.5,1026.75,2920
20180501|2018-03-21 13:00,21,1027,1031,1027,1029.75,5682
20180501|2018-03-21 19:00,22,1032,1033.5,1031.5,1033.25,1618
20180501|2018-03-21 19:30,22,1033.25,1034.75,1033.25,1034,1078
20180501|2018-03-21 20:00,22,1034,1035.5,1034,1034.5,1224
20180501|2018-03-21 20:30,22,1034.5,1035,1034.25,1034.5,416
20180501|2018-03-21 21:00,22,1034.75,1034.75,1033.75,1033.75,204
20180501|2018-03-21 21:30,22,1033.75,1033.75,1032.75,1033.5,674
20180501|2018-03-21 22:00,22,1033.5,1034,1033.25,1033.5,225
20180501|2018-03-21 22:30,22,1033.5,1033.5,1033.25,1033.25,37
20180501|2018-03-21 23:00,22,1033.25,1033.5,1033.25,1033.5,26
20180501|2018-03-21 23:30,22,1033.5,1033.5,1033.25,1033.25,87
20180501|2018-03-22 00:00,22,1033.25,1033.5,1033.25,1033.25,32
20180501|2018-03-22 00:30,22,1033.25,1033.25,1032.75,1032.75,80
20180501|2018-03-22 01:00,22,1032.75,1033.5,1032.75,1033.25,125
20180501|2018-03-22 01:30,22,1033.25,1033.5,1030.75,1030.75,897
20180501|2018-03-22 02:00,22,1031,1033.25,1031,1032.75,328
20180501|2018-03-22 02:30,22,1032.75,1033,1032.25,1032.25,188
20180501|2018-03-22 03:00,22,1032.5,1034,1032,1033.75,356
20180501|2018-03-22 03:30,22,1033.5,1034,1033,1033.5,350
20180501|2018-03-22 04:00,22,1033.5,1033.5,1031.25,1031.25,325
20180501|2018-03-22 04:30,22,1031.5,1032,1030.5,1030.5,451
20180501|2018-03-22 05:00,22,1030.5,1031.75,1030.5,1031.5,259
20180501|2018-03-22 05:30,22,1031.5,1032,1031,1031.75,203
20180501|2018-03-22 06:00,22,1031.75,1031.75,1031.25,1031.75,142
20180501|2018-03-22 06:30,22,1031.75,1032.5,1031.5,1032.25,460
20180501|2018-03-22 07:00,22,1032.25,1032.5,1031.5,1032.25,768
20180501|2018-03-22 07:30,22,1032.25,1032.25,1030,1030.5,555
20180501|2018-03-22 08:30,22,1030.5,1031.5,1027,1028.25,10829
20180501|2018-03-22 09:00,22,1028,1030.75,1027,1028.5,5901
20180501|2018-03-22 09:30,22,1028.5,1029.5,1027.5,1028.75,2953
20180501|2018-03-22 10:00,22,1028.75,1030.75,1028,1028.25,3887
20180501|2018-03-22 10:30,22,1028.25,1028.25,1023,1023,9755
20180501|2018-03-22 11:00,22,1023.25,1027.25,1022.25,1027.25,6229
20180501|2018-03-22 11:30,22,1027.25,1028.75,1026,1026.25,4624
20180501|2018-03-22 12:00,22,1026.5,1027.75,1025.75,1027.5,2740
20180501|2018-03-22 12:30,22,1027.75,1028.5,1026.75,1027.5,3488
20180501|2018-03-22 13:00,22,1027.5,1030.25,1027.25,1029,5688
20180501|2018-03-22 19:00,23,1026.5,1028.75,1025.5,1028.25,1979
20180501|2018-03-22 19:30,23,1028,1028.5,1027.25,1027.5,198
20180501|2018-03-22 20:00,23,1027.75,1034.25,1027.5,1033.25,3952
20180501|2018-03-22 20:30,23,1033.25,1034.25,1027.25,1032.5,3307
20180501|2018-03-22 21:00,23,1032.5,1033.25,1031.75,1032,753
20180501|2018-03-22 21:30,23,1032,1034,1032,1033,1220
20180501|2018-03-22 22:00,23,1033,1033.25,1032.25,1033,332
20180501|2018-03-22 22:30,23,1033,1033.75,1033,1033.75,115
20180501|2018-03-22 23:00,23,1033.5,1033.75,1033.25,1033.75,52
20180501|2018-03-22 23:30,23,1033.5,1033.5,1032.75,1033,67
20180501|2018-03-23 00:00,23,1033,1033,1032,1032.25,401
20180501|2018-03-23 00:30,23,1032.25,1032.75,1030.25,1031.75,615
20180501|2018-03-23 01:00,23,1032,1032.5,1029.25,1031.75,446
20180501|2018-03-23 01:30,23,1031.75,1033.5,1031.75,1032.75,376
20180501|2018-03-23 02:00,23,1032.75,1032.75,1032,1032,254
20180501|2018-03-23 02:30,23,1031.75,1031.75,1029.75,1030,338
20180501|2018-03-23 03:00,23,1030,1031.5,1030,1031.5,210
20180501|2018-03-23 03:30,23,1031.5,1031.5,1031.25,1031.5,172
20180501|2018-03-23 04:00,23,1031.5,1031.5,1021.5,1021.75,5757
20180501|2018-03-23 04:30,23,1021.75,1021.75,1014,1016.25,6922
20180501|2018-03-23 05:00,23,1016.25,1017.5,1015.75,1016.25,1571
20180501|2018-03-23 05:30,23,1016.25,1017.25,1013,1015.25,3289
20180501|2018-03-23 06:00,23,1015,1019.25,1012,1016.25,3956
20180501|2018-03-23 06:30,23,1016.5,1020,1016.5,1020,3938
20180501|2018-03-23 07:00,23,1019.75,1024,1017.75,1022,3156
20180501|2018-03-23 07:30,23,1022,1022,1019.75,1020.25,1179
20180501|2018-03-23 08:30,23,1020.5,1021,1009.25,1011,23153
20180501|2018-03-23 09:00,23,1011,1016.75,1010,1014.5,10596
20180501|2018-03-23 09:30,23,1014.5,1020,1013,1019.75,8322
20180501|2018-03-23 10:00,23,1019.5,1022,1018.5,1018.75,8115
20180501|2018-03-23 10:30,23,1018.75,1021,1017.25,1018.25,3624
20180501|2018-03-23 11:00,23,1018,1020.25,1017,1020,3289
20180501|2018-03-23 11:30,23,1020,1023.75,1019.75,1021.75,8010
20180501|2018-03-23 12:00,23,1021.5,1023.75,1021,1023.5,3496
20180501|2018-03-23 12:30,23,1023.5,1031.5,1022.25,1030,12421
20180501|2018-03-23 13:00,23,1030.25,1032,1025,1027.75,10687
20180501|2018-03-25 19:00,26,1026.25,1033.25,1026.25,1032,4743
20180501|2018-03-25 19:30,26,1032.25,1036.5,1032,1035.75,1941
20180501|2018-03-25 20:00,26,1036,1038.25,1034.5,1037.75,3054
20180501|2018-03-25 20:30,26,1037.75,1040.25,1036.5,1039,2772
20180501|2018-03-25 21:00,26,1038.75,1038.75,1033.75,1034,1720
20180501|2018-03-25 21:30,26,1034.25,1036.25,1034,1035.25,1283
20180501|2018-03-25 22:00,26,1035,1036.5,1035,1035.5,386
20180501|2018-03-25 22:30,26,1035.5,1036,1034.25,1034.75,400
20180501|2018-03-25 23:00,26,1035,1035.5,1034.75,1035.25,171
20180501|2018-03-25 23:30,26,1035.25,1035.5,1035.25,1035.5,72
20180501|2018-03-26 00:00,26,1035.5,1036,1035.25,1035.5,280
20180501|2018-03-26 00:30,26,1035,1035.5,1033.5,1035,505
20180501|2018-03-26 01:00,26,1035,1036.25,1034.75,1035.5,245
20180501|2018-03-26 01:30,26,1035.5,1036,1035,1035.75,245
20180501|2018-03-26 02:00,26,1035.75,1037,1034.75,1036.5,876
20180501|2018-03-26 02:30,26,1036.5,1037.75,1036.25,1036.75,751
20180501|2018-03-26 03:00,26,1036.75,1036.75,1034,1034,690
20180501|2018-03-26 03:30,26,1034,1035.25,1033.75,1034.5,277
20180501|2018-03-26 04:00,26,1034.5,1035.75,1034.5,1034.75,309
20180501|2018-03-26 04:30,26,1034.75,1036.5,1034.75,1036.25,383
20180501|2018-03-26 05:00,26,1036.25,1036.5,1032.5,1033.75,500
20180501|2018-03-26 05:30,26,1033.75,1034.25,1032.5,1033.5,291
20180501|2018-03-26 06:00,26,1033.5,1035,1032.5,1033,716
20180501|2018-03-26 06:30,26,1033,1034.25,1031.75,1034.25,1152
20180501|2018-03-26 07:00,26,1034.25,1035,1033.25,1033.75,1083
20180501|2018-03-26 07:30,26,1033.5,1035,1033.25,1034.75,871
20180501|2018-03-26 08:30,26,1034.75,1036.25,1031.5,1031.75,8667
20180501|2018-03-26 09:00,26,1032,1036,1030.75,1035.25,5184
20180501|2018-03-26 09:30,26,1035.5,1037,1033.25,1033.25,4917
20180501|2018-03-26 10:00,26,1033.25,1034,1032.25,1032.5,2246
20180501|2018-03-26 10:30,26,1032.75,1033,1031,1032.5,3512
20180501|2018-03-26 11:00,26,1032.75,1033.5,1028.75,1029.25,3150
20180501|2018-03-26 11:30,26,1029.25,1030.25,1027.25,1028.75,5573
20180501|2018-03-26 12:00,26,1028.75,1029,1025,1027.25,4525
20180501|2018-03-26 12:30,26,1027.25,1027.5,1025.25,1026,3387
20180501|2018-03-26 13:00,26,1026,1027.75,1025,1026.75,4813
20180501|2018-03-26 19:00,27,1027,1027.75,1024.5,1025.5,1598
20180501|2018-03-26 19:30,27,1025.5,1026.5,1025,1026.25,145
20180501|2018-03-26 20:00,27,1026.25,1027.75,1025,1025.25,1339
20180501|2018-03-26 20:30,27,1025,1026,1024,1026,663
20180501|2018-03-26 21:00,27,1025.75,1027,1025.25,1025.25,312
20180501|2018-03-26 21:30,27,1025.75,1026.5,1025.5,1025.75,335
20180501|2018-03-26 22:00,27,1025.75,1026.25,1025.75,1026,102
20180501|2018-03-26 22:30,27,1026,1026.5,1026,1026.25,47
20180501|2018-03-26 23:00,27,1026.25,1026.25,1026.25,1026.25,29
20180501|2018-03-26 23:30,27,1026,1026.25,1025.5,1025.75,62
20180501|2018-03-27 00:00,27,1025.75,1025.75,1025,1025,94
20180501|2018-03-27 00:30,27,1025,1025.25,1024.75,1025.25,102
20180501|2018-03-27 01:00,27,1025.25,1026.25,1025.25,1025.25,402
20180501|2018-03-27 01:30,27,1025.25,1026.5,1025.25,1026,359
20180501|2018-03-27 02:00,27,1026,1027.25,1026,1027,731
20180501|2018-03-27 02:30,27,1027.25,1027.5,1027,1027,112
20180501|2018-03-27 03:00,27,1027,1027.25,1026.75,1026.75,301
20180501|2018-03-27 03:30,27,1026.5,1027.75,1026,1027.75,240
20180501|2018-03-27 04:00,27,1027.5,1028.5,1027,1028,272
20180501|2018-03-27 04:30,27,1028,1029,1028,1028.5,429
20180501|2018-03-27 05:00,27,1028.5,1030.75,1028.25,1029.75,853
20180501|2018-03-27 05:30,27,1029.75,1030.5,1029.25,1030,275
20180501|2018-03-27 06:00,27,1030,1030.25,1028,1028.25,599
20180501|2018-03-27 06:30,27,1028.25,1028.75,1027.75,1028,331
20180501|2018-03-27 07:00,27,1027.75,1029,1025.5,1028.75,987
20180501|2018-03-27 07:30,27,1029,1029.5,1027.25,1027.25,256
20180501|2018-03-27 08:30,27,1026.25,1031.25,1023.5,1028.75,11044
20180501|2018-03-27 09:00,27,1028.75,1029.75,1024.25,1024.5,5693
20180501|2018-03-27 09:30,27,1024.5,1026,1024,1025,4356
20180501|2018-03-27 10:00,27,1025,1026.25,1024.5,1025.25,2331
20180501|2018-03-27 10:30,27,1025,1025,1022.75,1024.5,3098
20180501|2018-03-27 11:00,27,1024.75,1025.75,1024,1025.5,2231
20180501|2018-03-27 11:30,27,1025.5,1027,1025.25,1026.75,3623
20180501|2018-03-27 12:00,27,1026.75,1027,1023.5,1023.75,4344
20180501|2018-03-27 12:30,27,1024,1024,1019,1020.25,8385
20180501|2018-03-27 13:00,27,1020.25,1020.25,1017.25,1019.75,6967
20180501|2018-03-27 19:00,28,1019.5,1021,1018.25,1020.5,1790
20180501|2018-03-27 19:30,28,1020.5,1021,1020.5,1020.75,151
20180501|2018-03-27 20:00,28,1021,1021.25,1019.5,1020.75,953
20180501|2018-03-27 20:30,28,1020.5,1021.25,1019.75,1020.5,450
20180501|2018-03-27 21:00,28,1020.25,1020.5,1019.5,1020.25,296
20180501|2018-03-27 21:30,28,1020.25,1022.25,1020.25,1021.25,974
20180501|2018-03-27 22:00,28,1021.25,1022,1021,1022,291
20180501|2018-03-27 22:30,28,1022,1022.25,1021.5,1021.5,191
20180501|2018-03-27 23:00,28,1021.5,1021.5,1021,1021.25,118
20180501|2018-03-27 23:30,28,1021.25,1021.25,1021,1021,149
20180501|2018-03-28 00:00,28,1021,1021,1020.25,1020.25,59
20180501|2018-03-28 00:30,28,1020.25,1020.25,1018,1018.75,354
20180501|2018-03-28 01:00,28,1018.5,1022.25,1017.25,1020.75,896
20180501|2018-03-28 01:30,28,1020.75,1021.25,1019.5,1020.75,453
20180501|2018-03-28 02:00,28,1020.75,1020.75,1018.75,1019.5,373
20180501|2018-03-28 02:30,28,1019.25,1019.5,1018,1018.75,354
20180501|2018-03-28 03:00,28,1018.75,1018.75,1017.25,1018.25,234
20180501|2018-03-28 03:30,28,1018.25,1019.25,1018,1018.75,228
20180501|2018-03-28 04:00,28,1019,1019,1018,1019,213
20180501|2018-03-28 04:30,28,1019,1019.25,1018,1018.5,91
20180501|2018-03-28 05:00,28,1018.5,1019.25,1017.75,1017.75,191
20180501|2018-03-28 05:30,28,1017.75,1017.75,1015.5,1017.75,940
20180501|2018-03-28 06:00,28,1018,1018,1016,1017.5,468
20180501|2018-03-28 06:30,28,1017.25,1019.25,1016.5,1019,530
20180501|2018-03-28 07:00,28,1019.25,1020.5,1019,1020.5,527
20180501|2018-03-28 07:30,28,1020.5,1020.75,1018.75,1019,333
20180501|2018-03-28 08:30,28,1019,1021.5,1017,1018,9166
20180501|2018-03-28 09:00,28,1018,1018.75,1015,1017.25,5492
20180501|2018-03-28 09:30,28,1017,1019,1015.5,1018,3558
20180501|2018-03-28 10:00,28,1018.25,1019.25,1017.25,1018,3229
20180501|2018-03-28 10:30,28,1017.75,1019,1017.25,1017.75,2642
20180501|2018-03-28 11:00,28,1017.75,1019.5,1016.75,1019,3540
20180501|2018-03-28 11:30,28,1018.75,1023.25,1018.5,1019.5,7750
20180501|2018-03-28 12:00,28,1019.25,1021.5,1019,1020.75,3112
20180501|2018-03-28 12:30,28,1020.75,1021,1018,1018,3947
20180501|2018-03-28 13:00,28,1018.25,1019.75,1017.5,1017.75,5873
20180501|2018-03-28 19:00,29,1019.5,1021.5,1018.25,1018.75,1805
20180501|2018-03-28 19:30,29,1018.75,1020.75,1018.75,1020.25,186
20180501|2018-03-28 20:00,29,1020,1020.5,1018.25,1019.25,681
20180501|2018-03-28 20:30,29,1019,1019,1017.5,1017.5,148
20180501|2018-03-28 21:00,29,1017.5,1017.5,1015.75,1016.5,674
20180501|2018-03-28 21:30,29,1016.5,1017.75,1016.25,1017,224
20180501|2018-03-28 22:00,29,1017,1017.25,1016,1016.5,345
20180501|2018-03-28 22:30,29,1016.5,1017.25,1016.25,1017.25,51
20180501|2018-03-28 23:00,29,1017,1017.25,1016.5,1017,47
20180501|2018-03-28 23:30,29,1017,1017.25,1016.5,1016.75,148
20180501|2018-03-29 00:00,29,1016.5,1017.25,1016.5,1017,35
20180501|2018-03-29 00:30,29,1017.25,1018.25,1017.25,1018,114
20180501|2018-03-29 01:00,29,1017.75,1018,1017.25,1017.25,197
20180501|2018-03-29 01:30,29,1017.5,1019,1017.5,1018.75,282
20180501|2018-03-29 02:00,29,1018.75,1019.25,1018.25,1018.75,142
20180501|2018-03-29 02:30,29,1018.5,1019,1018.25,1018.75,237
20180501|2018-03-29 03:00,29,1018.75,1019.25,1017.75,1018.25,432
20180501|2018-03-29 03:30,29,1018,1018,1017.25,1017.5,323
20180501|2018-03-29 04:00,29,1017.5,1018,1017.25,1018,390
20180501|2018-03-29 04:30,29,1018,1018.5,1017.5,1018,315
20180501|2018-03-29 05:00,29,1018.25,1018.25,1017,1017.25,394
20180501|2018-03-29 05:30,29,1017.25,1017.5,1014.25,1014.75,1465
20180501|2018-03-29 06:00,29,1014.5,1015.5,1013.5,1015.25,542
20180501|2018-03-29 06:30,29,1015.25,1016,1014.25,1016,463
20180501|2018-03-29 07:00,29,1016,1016.75,1015.5,1015.5,677
20180501|2018-03-29 07:30,29,1015.5,1015.75,1014.25,1015,777
20180501|2018-03-29 08:30,29,1015.5,1016,1012.75,1013,9626
20180501|2018-03-29 09:00,29,1012.75,1015.5,1012.75,1014.5,4702
20180501|2018-03-29 09:30,29,1014.75,1014.75,1013,1013,3544
20180501|2018-03-29 10:00,29,1013,1015,1012.5,1015,4835
20180501|2018-03-29 10:30,29,1014.75,1015.25,1012.75,1015.25,6583
20180501|2018-03-29 11:00,29,1015.25,1050.75,1015.25,1047.75,47560
20180501|2018-03-29 11:30,29,1047.75,1048.5,1043.5,1044.75,13025
20180501|2018-03-29 12:00,29,1045,1045.5,1038.5,1041.5,10636
20180501|2018-03-29 12:30,29,1041.75,1046,1041,1043,5714
20180501|2018-03-29 13:00,29,1043,1046.25,1041.25,1044.5,12635
20180501|2018-04-01 19:00,2,1045.25,1055.75,1045.25,1054.25,10288
20180501|2018-04-01 19:30,2,1054.25,1057.5,1053.75,1056.75,2270
20180501|2018-04-01 20:00,2,1057,1060.5,1056,1056.75,3293
20180501|2018-04-01 20:30,2,1056.5,1057.5,1053.75,1055.25,1749
20180501|2018-04-01 21:00,2,1055.25,1055.5,1054.5,1055.25,732
20180501|2018-04-01 21:30,2,1055,1055.5,1053.5,1055.25,860
20180501|2018-04-01 22:00,2,1055.5,1056,1054.5,1055.75,658
20180501|2018-04-01 22:30,2,1056,1056.75,1055.75,1056.75,124
20180501|2018-04-01 23:00,2,1056.5,1058,1056.5,1057.75,236
20180501|2018-04-01 23:30,2,1057.75,1058,1056.75,1057.5,189
20180501|2018-04-02 00:00,2,1057.5,1057.5,1056.75,1057.25,129
20180501|2018-04-02 00:30,2,1057.25,1057.25,1056,1057.25,164
20180501|2018-04-02 01:00,2,1057,1058.75,1057,1058,497
20180501|2018-04-02 01:30,2,1058,1058.5,1057,1057.25,396
20180501|2018-04-02 02:00,2,1057,1057.5,1056.25,1057.25,178
20180501|2018-04-02 02:30,2,1057.25,1059,1057,1058.75,292
20180501|2018-04-02 03:00,2,1058.75,1059,1058.5,1059,209
20180501|2018-04-02 03:30,2,1059,1059.75,1058.75,1059.75,201
20180501|2018-04-02 04:00,2,1059.5,1059.75,1056.75,1057,334
20180501|2018-04-02 04:30,2,1057,1057.75,1057,1057.75,92
20180501|2018-04-02 05:00,2,1057.25,1057.75,1056.75,1057.25,160
20180501|2018-04-02 05:30,2,1057.5,1058,1057,1057.25,334
20180501|2018-04-02 06:00,2,1057,1057.5,1054.5,1056.25,702
20180501|2018-04-02 06:30,2,1056,1056,1055,1055.75,429
20180501|2018-04-02 07:00,2,1055.5,1056.75,1054.5,1055,745
20180501|2018-04-02 07:30,2,1055,1055.25,1053.75,1053.75,598
20180501|2018-04-02 08:30,2,1053.25,1054.75,1045.75,1050.25,15738
20180501|2018-04-02 09:00,2,1050,1051.5,1046.5,1047,5409
20180501|2018-04-02 09:30,2,1047.25,1048.25,1044.25,1044.5,5238
20180501|2018-04-02 10:00,2,1044.75,1048,1043,1045.25,5944
20180501|2018-04-02 10:30,2,1045.25,1045.5,1042.5,1042.75,3924
20180501|2018-04-02 11:00,2,1042.5,1043,1040.5,1040.75,3512
20180501|2018-04-02 11:30,2,1040.5,1041.75,1038,1038.5,3571
20180501|2018-04-02 12:00,2,1038.5,1039.75,1037.5,1039,2237
20180501|2018-04-02 12:30,2,1039,1039.25,1037,1037.25,2434
20180501|2018-04-02 13:00,2,1037.5,1037.5,1035.25,1037,6707
20180501|2018-04-02 19:00,3,1036.25,1038.5,1035.75,1038.25,1824
20180501|2018-04-02 19:30,3,1038.5,1038.75,1037.5,1038,331
20180501|2018-04-02 20:00,3,1038.25,1041.75,1038,1038.75,1936
20180501|2018-04-02 20:30,3,1038.75,1041.5,1038.75,1040.5,597
20180501|2018-04-02 21:00,3,1040.75,1041.75,1040.75,1041.5,433
20180501|2018-04-02 21:30,3,1041.5,1044,1041.5,1043.75,1137
20180501|2018-04-02 22:00,3,1043.75,1044.75,1042.75,1043.75,609
20180501|2018-04-02 22:30,3,1043.75,1043.75,1042.75,1042.75,74
20180501|2018-04-02 23:00,3,1043,1043.25,1042.75,1043.25,34
20180501|2018-04-02 23:30,3,1043.25,1043.75,1043.25,1043.25,51
20180501|2018-04-03 00:00,3,1043.25,1043.25,1042.75,1043,63
20180501|2018-04-03 00:30,3,1043,1044,1041,1043,739
20180501|2018-04-03 01:00,3,1043,1044.5,1042.75,1044.25,361
20180501|2018-04-03 01:30,3,1044.25,1044.5,1043,1043.5,226
20180501|2018-04-03 02:00,3,1043.75,1044.25,1043.5,1043.75,152
20180501|2018-04-03 02:30,3,1043.75,1043.75,1043,1043.5,115
20180501|2018-04-03 03:00,3,1043.75,1043.75,1042,1042,318
20180501|2018-04-03 03:30,3,1042,1042.5,1041.25,1042,849
20180501|2018-04-03 04:00,3,1042,1043,1041.75,1042.25,210
20180501|2018-04-03 04:30,3,1042,1042.75,1041.5,1042,431
20180501|2018-04-03 05:00,3,1041.75,1042.75,1041.75,1042.25,299
20180501|2018-04-03 05:30,3,1042.75,1043.75,1042.5,1043.75,287
20180501|2018-04-03 06:00,3,1043.75,1044.75,1043.25,1043.5,381
20180501|2018-04-03 06:30,3,1043.5,1043.5,1042.5,1043.25,444
20180501|2018-04-03 07:00,3,1043,1044,1042.5,1043.5,668
20180501|2018-04-03 07:30,3,1043.25,1044,1043,1043.25,578
20180501|2018-04-03 08:30,3,1042,1047.5,1042,1043,10763
20180501|2018-04-03 09:00,3,1043,1045.25,1041,1042.75,5828
20180501|2018-04-03 09:30,3,1042.75,1046.5,1042.5,1045.5,5755
20180501|2018-04-03 10:00,3,1045.75,1047.75,1045,1046.75,4456
20180501|2018-04-03 10:30,3,1046.75,1048.75,1046,1048,3213
20180501|2018-04-03 11:00,3,1048,1048.75,1046.25,1046.25,4723
20180501|2018-04-03 11:30,3,1046,1048.5,1046,1047.5,2989
20180501|2018-04-03 12:00,3,1047.25,1047.75,1043,1044,6660
20180501|2018-04-03 12:30,3,1044,1045,1038,1038.25,8471
20180501|2018-04-03 13:00,3,1038.25,1040,1037.25,1038,7375
20180501|2018-04-03 19:00,4,1038.75,1039.75,1036,1038.5,2012
20180501|2018-04-03 19:30,4,1038.5,1039,1037.5,1038.75,783
20180501|2018-04-03 20:00,4,1039,1041.5,1039,1039.5,4375
20180501|2018-04-03 20:30,4,1039.5,1041.25,1039,1040.75,2636
20180501|2018-04-03 21:00,4,1040.75,1041,1039.75,1039.75,1439
20180501|2018-04-03 21:30,4,1039.5,1040.25,1038.5,1039.5,445
20180501|2018-04-03 22:00,4,1039.5,1040,1038.75,1040,672
20180501|2018-04-03 22:30,4,1040,1040.25,1039.75,1039.75,71
20180501|2018-04-03 23:00,4,1040,1040,1039.5,1039.5,19
20180501|2018-04-03 23:30,4,1040,1040,1039.25,1039.25,156
20180501|2018-04-04 00:00,4,1039.25,1039.25,1037.75,1037.75,113
20180501|2018-04-04 00:30,4,1037.75,1041.5,1037.5,1037.75,854
20180501|2018-04-04 01:00,4,1037.75,1038.75,1037.25,1038.75,368
20180501|2018-04-04 01:30,4,1038.5,1039,1037.5,1037.5,813
20180501|2018-04-04 02:00,4,1037.5,1041.75,1037.25,1040.25,936
20180501|2018-04-04 02:30,4,1040.25,1040.25,994,1007,29980
20180501|2018-04-04 03:00,4,1006.75,1011.25,998.25,1000.25,8316
20180501|2018-04-04 03:30,4,1000.5,1000.5,983.5,985,14348
20180501|2018-04-04 04:00,4,985,997.5,984.5,997.5,5149
20180501|2018-04-04 04:30,4,997.5,998.25,995.75,997,3319
20180501|2018-04-04 05:00,4,997,999.5,995.25,996,2837
20180501|2018-04-04 05:30,4,996,996.75,988.75,994,4552
20180501|2018-04-04 06:00,4,993.75,994.75,988.5,989.5,3351
20180501|2018-04-04 06:30,4,989.75,997.5,989.5,997.5,4597
20180501|2018-04-04 07:00,4,997.5,1004,995.5,997.25,6664
20180501|2018-04-04 07:30,4,997,999.25,996,997.75,1320
20180501|2018-04-04 08:30,4,998.75,1012.75,989.25,1011.5,34163
20180501|2018-04-04 09:00,4,1011.5,1022.25,1008.5,1010,21471
20180501|2018-04-04 09:30,4,1010,1010.25,1005,1006.5,11824
20180501|2018-04-04 10:00,4,1006.5,1007.75,1003.25,1007.25,7368
20180501|2018-04-04 10:30,4,1007.25,1011,1004,1004,8055
20180501|2018-04-04 11:00,4,1004.25,1006.75,1001.25,1001.5,7257
20180501|2018-04-04 11:30,4,1001.5,1004.75,1001,1003.25,7416
20180501|2018-04-04 12:00,4,1003.5,1007,1003,1003,6372
20180501|2018-04-04 12:30,4,1003,1006.5,994.5,1005.25,13525
20180501|2018-04-04 13:00,4,1005.5,1017.25,1005,1016.75,15937
20180501|2018-04-04 19:00,5,1015.5,1019.5,1013.25,1017.75,4191
20180501|2018-04-04 19:30,5,1017.5,1018.75,1017.25,1017.25,1936
20180501|2018-04-04 20:00,5,1017.25,1017.5,1011.75,1014.25,2682
20180501|2018-04-04 20:30,5,1014.25,1015.5,1014,1015,582
20180501|2018-04-04 21:00,5,1015.25,1015.25,1013.75,1014.75,969
20180501|2018-04-04 21:30,5,1014.75,1017.5,1014.75,1017.25,1623
20180501|2018-04-04 22:00,5,1017.5,1019.25,1017.5,1018.5,1410
20180501|2018-04-04 22:30,5,1018.75,1018.75,1018.5,1018.5,104
20180501|2018-04-04 23:00,5,1018.25,1019.25,1018,1018.75,182
20180501|2018-04-04 23:30,5,1019,1019,1018,1018.5,242
20180501|2018-04-05 00:00,5,1018.75,1019,1017.5,1017.5,81
20180501|2018-04-05 00:30,5,1017.5,1018.75,1017.5,1018.25,132
20180501|2018-04-05 01:00,5,1018.25,1018.25,1016.75,1017.25,401
20180501|2018-04-05 01:30,5,1017.25,1017.25,1016.5,1016.75,124
20180501|2018-04-05 02:00,5,1016.75,1017.75,1015.75,1017,381
20180501|2018-04-05 02:30,5,1016.75,1018.5,1016.5,1017.5,495
20180501|2018-04-05 03:00,5,1017.5,1018.25,1016.75,1018.25,421
20180501|2018-04-05 03:30,5,1018.25,1018.5,1017.25,1018.5,227
20180501|2018-04-05 04:00,5,1018.5,1019.75,1017.5,1019.5,458
20180501|2018-04-05 04:30,5,1019.5,1020.75,1019.25,1020.25,979
20180501|2018-04-05 05:00,5,1020,1020.5,1019.5,1020.25,232
20180501|2018-04-05 05:30,5,1020,1020.25,1018.25,1018.5,318
20180501|2018-04-05 06:00,5,1018.75,1018.75,1017,1017,388
20180501|2018-04-05 06:30,5,1017,1018.75,1017,1018.25,433
20180501|2018-04-05 07:00,5,1018.5,1024,1018.5,1021.75,2899
20180501|2018-04-05 07:30,5,1022,1023.25,1021.75,1021.75,1422
20180501|2018-04-05 08:30,5,1022.75,1023.25,1015.25,1018,12320
20180501|2018-04-05 09:00,5,1018,1020.75,1016.75,1018.25,5603
20180501|2018-04-05 09:30,5,1018,1019.75,1016.75,1019.5,4576
20180501|2018-04-05 10:00,5,1019.25,1028.25,1017.75,1027.75,13117
20180501|2018-04-05 10:30,5,1027.75,1030,1027,1028.75,7602
20180501|2018-04-05 11:00,5,1029,1033.25,1028,1028,11647
20180501|2018-04-05 11:30,5,1028.25,1033.5,1027.75,1031,9486
20180501|2018-04-05 12:00,5,1031,1033.5,1030,1030,4359
20180501|2018-04-05 12:30,5,1030,1033.5,1028.75,1033.5,6842
20180501|2018-04-05 13:00,5,1033.5,1034,1029.5,1030.5,9313
20180501|2018-04-05 19:00,6,1003,1020.75,1003,1011.25,18071
20180501|2018-04-05 19:30,6,1011,1014.5,1010.5,1014,1932
20180501|2018-04-05 20:00,6,1013.75,1015,1012.5,1015,1350
20180501|2018-04-05 20:30,6,1014.75,1019.75,1014.5,1019,1731
20180501|2018-04-05 21:00,6,1019,1020.5,1018.75,1018.75,1129
20180501|2018-04-05 21:30,6,1018.75,1019.75,1018.5,1019.25,295
20180501|2018-04-05 22:00,6,1019.25,1019.5,1018.5,1018.5,232
20180501|2018-04-05 22:30,6,1018.5,1018.75,1018.25,1018.5,112
20180501|2018-04-05 23:00,6,1018.25,1019.25,1018.25,1019.25,86
20180501|2018-04-05 23:30,6,1019,1019.25,1018.5,1018.75,104
20180501|2018-04-06 00:00,6,1019,1019.5,1018.5,1018.75,177
20180501|2018-04-06 00:30,6,1018.5,1019,1015.75,1015.75,606
20180501|2018-04-06 01:00,6,1016,1018,1016,1016.75,254
20180501|2018-04-06 01:30,6,1016.5,1016.5,1015.25,1015.75,242
20180501|2018-04-06 02:00,6,1015.75,1020,1015.75,1019.75,466
20180501|2018-04-06 02:30,6,1019.75,1019.75,1018.75,1018.75,272
20180501|2018-04-06 03:00,6,1019,1021,1018.5,1019.5,814
20180501|2018-04-06 03:30,6,1019.75,1020.25,1018.5,1019,206
20180501|2018-04-06 04:00,6,1018.5,1018.75,1014.75,1015.75,1273
20180501|2018-04-06 04:30,6,1015.25,1016,1015.25,1015.75,333
20180501|2018-04-06 05:00,6,1015.75,1016,1015.5,1016,275
20180501|2018-04-06 05:30,6,1016,1017,1014,1014,1233
20180501|2018-04-06 06:00,6,1014,1014.5,1011,1011.75,1733
20180501|2018-04-06 06:30,6,1011.75,1014,1011,1012,1161
20180501|2018-04-06 07:00,6,1012,1014.75,1010.25,1013.5,2077
20180501|2018-04-06 07:30,6,1013.5,1024,1013.25,1019,4187
20180501|2018-04-06 08:30,6,1021,1026.25,1019.5,1022,12925
20180501|2018-04-06 09:00,6,1021.75,1025.5,1021,1021.5,4577
20180501|2018-04-06 09:30,6,1021.25,1027.25,1020,1026.25,6799
20180501|2018-04-06 10:00,6,1026.5,1026.75,1023,1025.75,3656
20180501|2018-04-06 10:30,6,1026,1030.75,1026,1030.25,8148
20180501|2018-04-06 11:00,6,1030,1032.5,1029.5,1032,7607
20180501|2018-04-06 11:30,6,1032,1034,1031.25,1033.5,6624
20180501|2018-04-06 12:00,6,1033.5,1033.75,1031,1033.25,3897
20180501|2018-04-06 12:30,6,1033,1037.25,1032.25,1033,11203
20180501|2018-04-06 13:00,6,1032.75,1034.75,1031,1034.75,8752
20180501|2018-04-08 19:00,9,1038.25,1045.5,1037.5,1044.25,7648
20180501|2018-04-08 19:30,9,1044.25,1049,1043,1048.75,3202
20180501|2018-04-08 20:00,9,1048.75,1048.75,1040.25,1045,4145
20180501|2018-04-08 20:30,9,1045,1046.75,1044,1046,1487
20180501|2018-04-08 21:00,9,1046,1049.5,1045.75,1049,2100
20180501|2018-04-08 21:30,9,1049,1052.5,1048.75,1051.25,3077
20180501|2018-04-08 22:00,9,1051,1054,1050.75,1054,2282
20180501|2018-04-08 22:30,9,1054,1054,1051,1051.25,472
20180501|2018-04-08 23:00,9,1051.75,1052.5,1051.25,1052.25,533
20180501|2018-04-08 23:30,9,1052.25,1052.5,1051.75,1052.5,377
20180501|2018-04-09 00:00,9,1052.25,1052.75,1051.5,1052.25,261
20180501|2018-04-09 00:30,9,1052,1055.75,1051.5,1054.5,1680
20180501|2018-04-09 01:00,9,1054.75,1056.75,1054,1056.75,2125
20180501|2018-04-09 01:30,9,1056.75,1056.75,1047.25,1047.5,3340
20180501|2018-04-09 02:00,9,1047.75,1049.5,1046.5,1047.5,913
20180501|2018-04-09 02:30,9,1047.25,1048.75,1047,1048.75,456
20180501|2018-04-09 03:00,9,1048.5,1049,1048.25,1049,364
20180501|2018-04-09 03:30,9,1049,1049,1045.5,1046.75,500
20180501|2018-04-09 04:00,9,1046.75,1048.5,1046.75,1048.5,521
20180501|2018-04-09 04:30,9,1048.5,1048.5,1046.25,1047,465
20180501|2018-04-09 05:00,9,1047,1047.25,1046,1046.5,322
20180501|2018-04-09 05:30,9,1046.5,1047,1045.75,1045.75,313
20180501|2018-04-09 06:00,9,1045.5,1048.5,1045,1048.5,528
20180501|2018-04-09 06:30,9,1048.5,1049.5,1047,1049.25,1273
20180501|2018-04-09 07:00,9,1049.25,1050,1045.25,1045.25,1270
20180501|2018-04-09 07:30,9,1045.5,1046.5,1044.75,1045.75,655
20180501|2018-04-09 08:30,9,1045.25,1048.5,1040.25,1042.5,16195
20180501|2018-04-09 09:00,9,1042.5,1048.5,1041.5,1047.75,9656
20180501|2018-04-09 09:30,9,1047.75,1050,1046.75,1047.75,8828
20180501|2018-04-09 10:00,9,1048,1050.5,1048,1049.5,6209
20180501|2018-04-09 10:30,9,1049.5,1050,1046.25,1048,3703
20180501|2018-04-09 11:00,9,1048,1049.75,1048,1048,2438
20180501|2018-04-09 11:30,9,1048,1049.5,1045,1045.25,5544
20180501|2018-04-09 12:00,9,1045.25,1046.5,1043.5,1044.25,5941
20180501|2018-04-09 12:30,9,1044.25,1046.75,1043,1043.5,8917
20180501|2018-04-09 13:00,9,1043.5,1047.75,1042.25,1047.5,7146
20180501|2018-04-09 19:00,10,1045.5,1047.25,1045,1047,2150
20180501|2018-04-09 19:30,10,1047,1047.5,1045,1045.25,572
20180501|2018-04-09 20:00,10,1045.5,1047.5,1045,1046,781
20180501|2018-04-09 20:30,10,1046,1049.75,1046,1049.25,791
20180501|2018-04-09 21:00,10,1049.25,1054.5,1049.25,1052,1967
20180501|2018-04-09 21:30,10,1051.75,1054.75,1050,1054.5,1430
20180501|2018-04-09 22:00,10,1054.5,1054.75,1053.75,1054.25,433
20180501|2018-04-09 22:30,10,1054.25,1054.25,1051,1051.75,623
20180501|2018-04-09 23:00,10,1051.25,1051.75,1050,1050.75,138
20180501|2018-04-09 23:30,10,1051,1051.25,1050.25,1050.25,122
20180501|2018-04-10 00:00,10,1050.5,1050.75,1050,1050.25,133
20180501|2018-04-10 00:30,10,1050.25,1052.25,1050.25,1051.5,448
20180501|2018-04-10 01:00,10,1051.75,1052.25,1051.25,1052,151
20180501|2018-04-10 01:30,10,1052,1052.5,1050.25,1050.25,790
20180501|2018-04-10 02:00,10,1050.5,1053.75,1050.25,1052.75,711
20180501|2018-04-10 02:30,10,1052.5,1053.5,1051,1052.25,618
20180501|2018-04-10 03:00,10,1052.25,1053,1051,1051,631
20180501|2018-04-10 03:30,10,1051,1052,1050.5,1051.5,308
20180501|2018-04-10 04:00,10,1051.5,1051.5,1050,1051,376
20180501|2018-04-10 04:30,10,1051,1051,1050,1050,330
20180501|2018-04-10 05:00,10,1050.25,1051,1050,1050.75,237
20180501|2018-04-10 05:30,10,1050.75,1050.75,1050.25,1050.5,167
20180501|2018-04-10 06:00,10,1050.5,1051.5,1050.25,1050.75,361
20180501|2018-04-10 06:30,10,1050.75,1051.75,1050.25,1050.5,588
20180501|2018-04-10 07:00,10,1050.5,1051.75,1050,1050.5,1264
20180501|2018-04-10 07:30,10,1050.75,1051.25,1050,1050.25,783
20180501|2018-04-10 08:30,10,1051.25,1055.75,1048,1050.75,15666
20180501|2018-04-10 09:00,10,1050.5,1053.75,1050.25,1053.5,4843
20180501|2018-04-10 09:30,10,1053.5,1055,1053.5,1054.25,4782
20180501|2018-04-10 10:00,10,1054.25,1056.25,1053.25,1055.5,5551
20180501|2018-04-10 10:30,10,1055.5,1059.25,1053,1057.75,11576
20180501|2018-04-10 11:00,10,1057.75,1064,1052.75,1057.25,22188
20180501|2018-04-10 11:30,10,1057.25,1061.25,1056,1056.5,8756
20180501|2018-04-10 12:00,10,1056.75,1057,1051.5,1054.25,10389
20180501|2018-04-10 12:30,10,1054.25,1055.75,1051.25,1052.5,10383
20180501|2018-04-10 13:00,10,1052.5,1052.75,1047,1049.75,8206
20180501|2018-04-10 19:00,11,1050.75,1052.5,1050,1051.75,1921
20180501|2018-04-10 19:30,11,1051.75,1052.25,1050.25,1050.5,568
20180501|2018-04-10 20:00,11,1050.5,1055.75,1050,1055,2467
20180501|2018-04-10 20:30,11,1055.25,1055.75,1053.75,1054,366
20180501|2018-04-10 21:00,11,1054,1055.75,1053.75,1055.25,298
20180501|2018-04-10 21:30,11,1055.25,1056.5,1054.75,1056.25,619
20180501|2018-04-10 22:00,11,1056.25,1056.75,1055.75,1056,262
20180501|2018-04-10 22:30,11,1056,1056,1055.5,1055.5,685
20180501|2018-04-10 23:00,11,1055.5,1055.75,1055,1055,138
20180501|2018-04-10 23:30,11,1055.25,1055.5,1055.25,1055.5,2
20180501|2018-04-11 00:00,11,1055.25,1055.25,1054.5,1055,59
20180501|2018-04-11 00:30,11,1055,1057,1055,1056,613
20180501|2018-04-11 01:00,11,1056,1057.75,1055.5,1057,426
20180501|2018-04-11 01:30,11,1057,1057.5,1056.5,1056.75,486
20180501|2018-04-11 02:00,11,1056.5,1056.75,1056.25,1056.75,105
20180501|2018-04-11 02:30,11,1056.75,1058,1056.75,1057.75,275
20180501|2018-04-11 03:00,11,1057.5,1057.75,1057.5,1057.5,198
20180501|2018-04-11 03:30,11,1057.75,1058,1056.75,1057.25,187
20180501|2018-04-11 04:00,11,1057.25,1058,1057.25,1057.75,71
20180501|2018-04-11 04:30,11,1057.75,1058,1057.25,1057.75,101
20180501|2018-04-11 05:00,11,1057.75,1058.5,1057.5,1057.75,345
20180501|2018-04-11 05:30,11,1057.75,1058,1056.25,1056.5,180
20180501|2018-04-11 06:00,11,1056.5,1058,1056.5,1057,386
20180501|2018-04-11 06:30,11,1057.25,1058.75,1057,1057.5,322
20180501|2018-04-11 07:00,11,1057.5,1058.5,1056.25,1056.75,1040
20180501|2018-04-11 07:30,11,1056.5,1057.5,1055.75,1057.5,456
20180501|2018-04-11 08:30,11,1056.25,1057.75,1052.5,1053.5,9741
20180501|2018-04-11 09:00,11,1053.5,1055.25,1051.25,1053.5,6013
20180501|2018-04-11 09:30,11,1053.5,1056.5,1053,1055.25,4750
20180501|2018-04-11 10:00,11,1055.5,1057.75,1055.25,1056.75,3289
20180501|2018-04-11 10:30,11,1057,1057,1053.5,1054.5,3221
20180501|2018-04-11 11:00,11,1054.5,1055.5,1052.75,1054,2896
20180501|2018-04-11 11:30,11,1054.25,1056.25,1053,1054,3518
20180501|2018-04-11 12:00,11,1054.25,1054.75,1053,1053.75,1657
20180501|2018-04-11 12:30,11,1053.75,1053.75,1048.5,1049.5,4520
20180501|2018-04-11 13:00,11,1049.5,1049.75,1047.25,1047.75,5174
20180501|2018-04-11 19:00,12,1047.75,1048.75,1047.25,1048.5,1116
20180501|2018-04-11 19:30,12,1048.5,1049.25,1048.5,1048.5,392
20180501|2018-04-11 20:00,12,1048.75,1051,1048.25,1049.75,1099
20180501|2018-04-11 20:30,12,1049.5,1050.25,1049,1049,321
20180501|2018-04-11 21:00,12,1049,1050.25,1048.75,1050,643
20180501|2018-04-11 21:30,12,1050,1050.5,1049.75,1050,680
20180501|2018-04-11 22:00,12,1050,1050.5,1050,1050.5,141
20180501|2018-04-11 22:30,12,1050.25,1050.5,1050.25,1050.25,21
20180501|2018-04-11 23:00,12,1050.25,1050.25,1050,1050,25
20180501|2018-04-11 23:30,12,1050.25,1050.25,1050,1050,115
20180501|2018-04-12 00:00,12,1050,1050.25,1050,1050.25,18
20180501|2018-04-12 00:30,12,1050,1052.5,1049.25,1051.75,574
20180501|2018-04-12 01:00,12,1051.5,1053,1051.25,1053,660
20180501|2018-04-12 01:30,12,1053,1053.5,1052,1052.25,897
20180501|2018-04-12 02:00,12,1052.25,1052.5,1050.75,1052,741
20180501|2018-04-12 02:30,12,1052,1052.25,1050.75,1051.5,275
20180501|2018-04-12 03:00,12,1051.5,1051.5,1050.75,1050.75,337
20180501|2018-04-12 03:30,12,1050.75,1050.75,1049.5,1049.75,454
20180501|2018-04-12 04:00,12,1049.75,1051,1049.25,1050.25,350
20180501|2018-04-12 04:30,12,1050.25,1050.75,1050,1050.5,88
20180501|2018-04-12 05:00,12,1050.75,1051.25,1050.5,1050.5,104
20180501|2018-04-12 05:30,12,1050.5,1051,1049.75,1050,350
20180501|2018-04-12 06:00,12,1049.75,1051,1049.25,1050,546
20180501|2018-04-12 06:30,12,1050,1050.5,1049.5,1050.5,206
20180501|2018-04-12 07:00,12,1050.5,1050.5,1048.25,1048.5,617
20180501|2018-04-12 07:30,12,1048.5,1050.5,1048.25,1050,999
20180501|2018-04-12 08:30,12,1049.5,1057.5,1048,1057.25,15313
20180501|2018-04-12 09:00,12,1057.5,1058.5,1056.5,1057.75,6449
20180501|2018-04-12 09:30,12,1057.75,1059,1056.5,1057.5,5297
20180501|2018-04-12 10:00,12,1057.25,1060.25,1057,1059.25,5482
20180501|2018-04-12 10:30,12,1059.25,1061.5,1055.75,1058.25,8461
20180501|2018-04-12 11:00,12,1058.25,1060.75,1057.75,1060,2988
20180501|2018-04-12 11:30,12,1060,1060.5,1058,1059.75,3429
20180501|2018-04-12 12:00,12,1060,1060.5,1057.75,1057.75,2683
20180501|2018-04-12 12:30,12,1058,1059.75,1057.25,1058.5,3274
20180501|2018-04-12 13:00,12,1058.75,1061.75,1058.25,1061,5818
20180501|2018-04-12 19:00,13,1060.25,1062.25,1060,1061.5,1368
20180501|2018-04-12 19:30,13,1061.5,1062.25,1061.25,1062,132
20180501|2018-04-12 20:00,13,1062,1065.5,1062,1065.25,1750
20180501|2018-04-12 20:30,13,1065.5,1066.25,1064.5,1065.25,1024
20180501|2018-04-12 21:00,13,1065.25,1066.75,1065,1066,369
20180501|2018-04-12 21:30,13,1066.25,1067.25,1066,1066.75,452
20180501|2018-04-12 22:00,13,1066.75,1067.25,1064.5,1064.5,682
20180501|2018-04-12 22:30,13,1064.5,1065.25,1064.25,1065.25,42
20180501|2018-04-12 23:00,13,1065.25,1066,1064.5,1064.75,67
20180501|2018-04-12 23:30,13,1064.75,1064.75,1063.75,1064.25,84
20180501|2018-04-13 00:00,13,1064.25,1064.5,1064,1064.25,92
20180501|2018-04-13 00:30,13,1064.25,1065,1064,1064.75,154
20180501|2018-04-13 01:00,13,1064.25,1066,1064.25,1065.5,146
20180501|2018-04-13 01:30,13,1065.75,1066,1065,1065,236
20180501|2018-04-13 02:00,13,1065,1065.25,1062.5,1062.5,302
20180501|2018-04-13 02:30,13,1062.5,1064.5,1062.25,1063.75,284
20180501|2018-04-13 03:00,13,1064,1064.75,1062.75,1064.25,208
20180501|2018-04-13 03:30,13,1064.25,1065,1063.75,1064.5,200
20180501|2018-04-13 04:00,13,1064.5,1064.75,1063.75,1064.5,118
20180501|2018-04-13 04:30,13,1064.5,1065.5,1064.5,1065.5,208
20180501|2018-04-13 05:00,13,1065.5,1065.5,1064.75,1064.75,196
20180501|2018-04-13 05:30,13,1064.75,1065.25,1064.5,1064.5,201
20180501|2018-04-13 06:00,13,1064.5,1065,1064.5,1064.75,217
20180501|2018-04-13 06:30,13,1064.75,1065,1064,1064.75,296
20180501|2018-04-13 07:00,13,1064.75,1065,1064,1064,336
20180501|2018-04-13 07:30,13,1064,1065.25,1062.5,1062.75,613
20180501|2018-04-13 08:30,13,1062.25,1062.75,1054.5,1056.5,16438
20180501|2018-04-13 09:00,13,1056.5,1057.25,1052.75,1053.75,4897
20180501|2018-04-13 09:30,13,1053.75,1055.25,1051.75,1053.5,4824
20180501|2018-04-13 10:00,13,1053.25,1054,1051.5,1053.75,3378
20180501|2018-04-13 10:30,13,1054,1057.5,1052.5,1057.25,3689
20180501|2018-04-13 11:00,13,1057,1057.25,1054,1054.25,2980
20180501|2018-04-13 11:30,13,1054.25,1055,1053.5,1055,1699
20180501|2018-04-13 12:00,13,1055,1055,1052.25,1054.5,2656
20180501|2018-04-13 12:30,13,1054.5,1054.75,1052.75,1054.5,1497
20180501|2018-04-13 13:00,13,1054.25,1055.25,1052,1052.5,5470
20180501|2018-04-15 19:00,16,1054.25,1055,1051.5,1052,1777
20180501|2018-04-15 19:30,16,1052,1053.75,1051.5,1051.75,275
20180501|2018-04-15 20:00,16,1051.75,1056.75,1051.5,1056.25,980
20180501|2018-04-15 20:30,16,1056.25,1056.5,1054,1054.25,447
20180501|2018-04-15 21:00,16,1054.25,1054.5,1053.75,1053.75,100
20180501|2018-04-15 21:30,16,1054,1054,1053.25,1053.25,119
20180501|2018-04-15 22:00,16,1053,1053.25,1052.5,1052.75,156
20180501|2018-04-15 22:30,16,1052.75,1053.75,1052.75,1053.75,60
20180501|2018-04-15 23:00,16,1053.75,1054,1053.75,1054,14
20180501|2018-04-15 23:30,16,1054.25,1054.25,1053,1053.5,78
20180501|2018-04-16 00:00,16,1053.75,1054,1053.5,1054,34
20180501|2018-04-16 00:30,16,1054.25,1054.5,1054,1054.5,64
20180501|2018-04-16 01:00,16,1054.25,1054.75,1053.75,1054.5,116
20180501|2018-04-16 01:30,16,1054.75,1055,1053.5,1053.5,227
20180501|2018-04-16 02:00,16,1053.5,1053.75,1053,1053,55
20180501|2018-04-16 02:30,16,1053.25,1054,1053.25,1053.5,187
20180501|2018-04-16 03:00,16,1053.5,1053.5,1052.5,1053,490
20180501|2018-04-16 03:30,16,1052.75,1053.25,1052.25,1053.25,135
20180501|2018-04-16 04:00,16,1053.5,1053.5,1053.25,1053.5,44
20180501|2018-04-16 04:30,16,1053.25,1054,1053.25,1053.75,110
20180501|2018-04-16 05:00,16,1053.75,1055.25,1053.75,1055,88
20180501|2018-04-16 05:30,16,1055,1055.25,1055,1055.25,10
20180501|2018-04-16 06:00,16,1055.25,1055.25,1055,1055.25,28
20180501|2018-04-16 06:30,16,1055.25,1057.5,1055,1057.5,403
20180501|2018-04-16 07:00,16,1057.25,1057.75,1056.5,1057,550
20180501|2018-04-16 07:30,16,1057,1057.5,1056,1057,501
20180501|2018-04-16 08:30,16,1056.25,1058.75,1050.5,1051,7203
20180501|2018-04-16 09:00,16,1051,1053.75,1049.5,1051,3699
20180501|2018-04-16 09:30,16,1051.25,1051.25,1048.25,1049.5,2677
20180501|2018-04-16 10:00,16,1049.5,1050.25,1048.75,1049,1883
20180501|2018-04-16 10:30,16,1049.25,1050.5,1047.5,1050.25,3836
20180501|2018-04-16 11:00,16,1050.25,1052.25,1049,1050,4097
20180501|2018-04-16 11:30,16,1050,1050.5,1047.5,1047.75,2001
20180501|2018-04-16 12:00,16,1047.75,1048.25,1044,1045,5187
20180501|2018-04-16 12:30,16,1045,1045,1042.5,1042.5,4050
20180501|2018-04-16 13:00,16,1042.75,1043.5,1041.5,1042.75,4766
20180501|2018-04-16 19:00,17,1043.25,1043.5,1041.5,1043.5,1107
20180501|2018-04-16 19:30,17,1043.5,1043.5,1042.75,1042.75,188
20180501|2018-04-16 20:00,17,1043,1045.75,1042.75,1044.5,788
20180501|2018-04-16 20:30,17,1044.75,1046,1043.25,1043.25,549
20180501|2018-04-16 21:00,17,1043.25,1043.75,1042.75,1043.75,288
20180501|2018-04-16 21:30,17,1043.5,1043.5,1042.75,1042.75,139
20180501|2018-04-16 22:00,17,1043,1043,1041.5,1041.75,274
20180501|2018-04-16 22:30,17,1042,1042.25,1041.5,1041.75,136
20180501|2018-04-16 23:00,17,1041.5,1042.25,1041.5,1041.75,33
20180501|2018-04-16 23:30,17,1041.75,1042.75,1041.75,1042.75,33
20180501|2018-04-17 00:00,17,1042.5,1042.5,1042.25,1042.25,28
20180501|2018-04-17 00:30,17,1042.5,1042.5,1041.5,1041.75,118
20180501|2018-04-17 01:00,17,1042,1042,1041.5,1042,81
20180501|2018-04-17 01:30,17,1042,1049.25,1042,1046.5,1899
20180501|2018-04-17 02:00,17,1046.25,1046.25,1042,1042.5,435
20180501|2018-04-17 02:30,17,1042.25,1042.25,1041.5,1042,787
20180501|2018-04-17 03:00,17,1041.75,1042.75,1041.75,1042.75,239
20180501|2018-04-17 03:30,17,1042.75,1045.25,1042.75,1045.25,316
20180501|2018-04-17 04:00,17,1045.25,1046.25,1044.5,1044.75,289
20180501|2018-04-17 04:30,17,1044.75,1046,1044.5,1045.5,181
20180501|2018-04-17 05:00,17,1045.75,1046.25,1045,1045.5,166
20180501|2018-04-17 05:30,17,1045.25,1046,1045,1045.25,226
20180501|2018-04-17 06:00,17,1045,1045.25,1044.5,1044.75,128
20180501|2018-04-17 06:30,17,1045,1045.25,1044.75,1044.75,205
20180501|2018-04-17 07:00,17,1044.5,1045,1044.5,1044.75,209
20180501|2018-04-17 07:30,17,1044.75,1045,1043.5,1044,303
20180501|2018-04-17 08:30,17,1044,1048,1042.25,1045.75,7803
20180501|2018-04-17 09:00,17,1045.75,1046,1041,1041.25,4384
20180501|2018-04-17 09:30,17,1041.5,1042.75,1040,1041.5,5538
20180501|2018-04-17 10:00,17,1041.5,1044.25,1041.25,1043.5,4350
20180501|2018-04-17 10:30,17,1043.25,1044.25,1041.25,1042,1931
20180501|2018-04-17 11:00,17,1042,1042.75,1041,1041.5,3330
20180501|2018-04-17 11:30,17,1041.5,1042.75,1040.75,1042.5,2093
20180501|2018-04-17 12:00,17,1042.5,1045.25,1042.5,1044,2963
20180501|2018-04-17 12:30,17,1044.25,1046.25,1043.5,1045.75,1962
20180501|2018-04-17 13:00,17,1046,1047,1045.25,1046,2970
20180501|2018-04-17 19:00,18,1046.25,1048,1046,1047,535
20180501|2018-04-17 19:30,18,1047,1047.75,1047,1047.75,40
20180501|2018-04-17 20:00,18,1047.75,1047.75,1044.75,1047.25,542
20180501|2018-04-17 20:30,18,1047.25,1047.25,1045,1045.25,217
20180501|2018-04-17 21:00,18,1045.25,1046,1045,1045.25,44
20180501|2018-04-17 21:30,18,1045.25,1046,1044.5,1044.5,92
20180501|2018-04-17 22:00,18,1045,1045,1043.75,1044.5,909
20180501|2018-04-17 22:30,18,1044.25,1045.5,1044.25,1045.25,342
20180501|2018-04-17 23:00,18,1045.25,1045.25,1045.25,1045.25,13
20180501|2018-04-17 23:30,18,1045.25,1045.25,1045.25,1045.25,42
20180501|2018-04-18 00:00,18,1045.25,1045.5,1045.25,1045.5,14
20180501|2018-04-18 00:30,18,1045.25,1047.25,1045.25,1047.25,239
20180501|2018-04-18 01:00,18,1046.75,1047.5,1046.5,1046.75,93
20180501|2018-04-18 01:30,18,1047,1048,1045.25,1045.25,218
20180501|2018-04-18 02:00,18,1045.5,1046,1045,1045.5,116
20180501|2018-04-18 02:30,18,1045.5,1045.5,1044.75,1044.75,86
20180501|2018-04-18 03:00,18,1044.5,1045,1044.25,1044.25,113
20180501|2018-04-18 03:30,18,1044.25,1045,1044.25,1045,35
20180501|2018-04-18 04:00,18,1045,1045.5,1044.75,1044.75,28
20180501|2018-04-18 04:30,18,1045,1045.25,1044.75,1045,45
20180501|2018-04-18 05:00,18,1044.75,1045,1044.75,1045,8
20180501|2018-04-18 05:30,18,1045.25,1046.25,1045.25,1046,152
20180501|2018-04-18 06:00,18,1045.75,1047.5,1045.75,1047,197
20180501|2018-04-18 06:30,18,1046.5,1047.25,1046,1047.25,163
20180501|2018-04-18 07:00,18,1046.5,1052.5,1046.5,1052,2590
20180501|2018-04-18 07:30,18,1051.75,1052.5,1051.5,1052,648
20180501|2018-04-18 08:30,18,1051.5,1052,1046.75,1048.25,8977
20180501|2018-04-18 09:00,18,1048.25,1048.75,1044.75,1045,5171
20180501|2018-04-18 09:30,18,1045,1045.75,1043.25,1043.5,4339
20180501|2018-04-18 10:00,18,1043.5,1044,1041,1042,5315
20180501|2018-04-18 10:30,18,1042.25,1043,1040.75,1041,2157
20180501|2018-04-18 11:00,18,1041,1043.25,1039,1040.75,4456
20180501|2018-04-18 11:30,18,1040.5,1042,1040,1041.75,1507
20180501|2018-04-18 12:00,18,1042,1043.25,1041.75,1041.75,1641
20180501|2018-04-18 12:30,18,1042,1043.75,1041.75,1042.75,1620
20180501|2018-04-18 13:00,18,1042.75,1043.5,1041,1041.25,2825
20180501|2018-04-18 19:00,19,1041.75,1043,1040.5,1041.25,1166
20180501|2018-04-18 19:30,19,1041.5,1041.75,1041.25,1041.75,162
20180501|2018-04-18 20:00,19,1041.5,1042,1041,1041,112
20180501|2018-04-18 20:30,19,1041.25,1041.5,1041.25,1041.5,26
20180501|2018-04-18 21:00,19,1041.5,1042.5,1041.5,1042.25,114
20180501|2018-04-18 21:30,19,1042,1043.5,1042,1043.25,222
20180501|2018-04-18 22:00,19,1043.25,1043.5,1042.5,1043,127
20180501|2018-04-18 22:30,19,1043.25,1043.5,1043,1043.25,19
20180501|2018-04-18 23:00,19,1043.5,1043.5,1043,1043.25,27
20180501|2018-04-18 23:30,19,1043.25,1043.25,1043.25,1043.25,40
20180501|2018-04-19 00:00,19,1043.25,1043.5,1043.25,1043.25,14
20180501|2018-04-19 00:30,19,1043.25,1044,1043,1043.5,92
20180501|2018-04-19 01:00,19,1043.75,1044.25,1043.25,1044,82
20180501|2018-04-19 01:30,19,1044,1044.75,1043.75,1044.5,292
20180501|2018-04-19 02:00,19,1044.25,1044.75,1042.75,1043.25,104
20180501|2018-04-19 02:30,19,1043.25,1043.25,1041,1042,313
20180501|2018-04-19 03:00,19,1041.75,1042.75,1041,1042.75,198
20180501|2018-04-19 03:30,19,1042.75,1043,1042.5,1042.75,61
20180501|2018-04-19 04:00,19,1042.75,1042.75,1041.5,1041.5,74
20180501|2018-04-19 04:30,19,1041.75,1043.5,1041.75,1042.75,236
20180501|2018-04-19 05:00,19,1042.75,1042.75,1041.5,1041.75,40
20180501|2018-04-19 05:30,19,1041.75,1042,1041.5,1041.75,85
20180501|2018-04-19 06:00,19,1042,1043,1041.5,1042.5,118
20180501|2018-04-19 06:30,19,1042.25,1043.25,1041.75,1042.25,207
20180501|2018-04-19 07:00,19,1042.5,1042.75,1041.25,1041.25,506
20180501|2018-04-19 07:30,19,1041.5,1043,1040.75,1041,919
20180501|2018-04-19 08:30,19,1041.25,1041.25,1036.5,1037,8124
20180501|2018-04-19 09:00,19,1036.75,1038.75,1035,1035,3760
20180501|2018-04-19 09:30,19,1035,1036.5,1033.5,1036.25,5089
20180501|2018-04-19 10:00,19,1036.25,1037.25,1035.25,1037,2129
20180501|2018-04-19 10:30,19,1037.25,1037.5,1034.75,1036,1865
20180501|2018-04-19 11:00,19,1035.75,1036,1032.75,1033,2564
20180501|2018-04-19 11:30,19,1033,1035.5,1032.75,1035.5,1468
20180501|2018-04-19 12:00,19,1035.25,1035.5,1033.5,1034.75,963
20180501|2018-04-19 12:30,19,1035,1037,1034.5,1036.75,1967
20180501|2018-04-19 13:00,19,1036.75,1038,1036,1037,3190
20180501|2018-04-19 19:00,20,1037,1037.25,1036.5,1037,199
20180501|2018-04-19 19:30,20,1037.25,1037.25,1037,1037,108
20180501|2018-04-19 20:00,20,1037,1037.25,1035.25,1036.5,281
20180501|2018-04-19 20:30,20,1036.75,1037.5,1036.5,1036.5,134
20180501|2018-04-19 21:00,20,1036.75,1036.75,1036.5,1036.75,12
20180501|2018-04-19 21:30,20,1036.75,1036.75,1036.25,1036.25,80
20180501|2018-04-19 22:00,20,1036.25,1038.25,1036.25,1037.5,129
20180501|2018-04-19 22:30,20,1037.5,1038,1036.75,1036.75,68
20180501|2018-04-19 23:00,20,1036.75,1036.75,1036.25,1036.25,26
20180501|2018-04-19 23:30,20,1036.25,1036.5,1036,1036.5,10
20180501|2018-04-20 00:00,20,1036.5,1036.5,1035.75,1035.75,19
20180501|2018-04-20 00:30,20,1035.5,1036,1035.25,1035.5,34
20180501|2018-04-20 01:00,20,1035.5,1038.25,1035.5,1037.5,162
20180501|2018-04-20 01:30,20,1037.25,1038.5,1036,1037.75,94
20180501|2018-04-20 02:00,20,1037.25,1037.25,1032.5,1034,699
20180501|2018-04-20 02:30,20,1033.75,1034.25,1032.75,1033,489
20180501|2018-04-20 03:00,20,1033,1033,1032.5,1032.75,316
20180501|2018-04-20 03:30,20,1032.5,1032.5,1030.75,1031.5,481
20180501|2018-04-20 04:00,20,1031.25,1031.25,1030,1031.25,282
20180501|2018-04-20 04:30,20,1031.5,1031.5,1030,1030.5,175
20180501|2018-04-20 05:00,20,1030.5,1030.5,1030.25,1030.5,83
20180501|2018-04-20 05:30,20,1030.5,1030.75,1030,1030.5,105
20180501|2018-04-20 06:00,20,1030.5,1030.75,1030,1030,68
20180501|2018-04-20 06:30,20,1030.25,1030.75,1029.5,1030.25,335
20180501|2018-04-20 07:00,20,1030.5,1031.25,1029.5,1031,710
20180501|2018-04-20 07:30,20,1030.75,1031.5,1030.25,1031.5,373
20180501|2018-04-20 08:30,20,1031.25,1031.5,1027.75,1029,5504
20180501|2018-04-20 09:00,20,1029,1034,1028.25,1032.75,5760
20180501|2018-04-20 09:30,20,1033,1033,1030,1031.5,3144
20180501|2018-04-20 10:00,20,1031.5,1033.75,1029.25,1033.25,3044
20180501|2018-04-20 10:30,20,1033.25,1033.5,1030.5,1032.25,1899
20180501|2018-04-20 11:00,20,1032,1032,1029,1029.25,1718
20180501|2018-04-20 11:30,20,1029.5,1030.5,1028.5,1028.5,1421
20180501|2018-04-20 12:00,20,1028.5,1030.5,1028.25,1029.75,2173
20180501|2018-04-20 12:30,20,1030,1030.75,1029,1030.25,1308
20180501|2018-04-20 13:00,20,1030.25,1030.75,1028,1029.5,6181
20180501|2018-04-22 19:00,23,1027.5,1032,1026.75,1031.25,526
20180501|2018-04-22 19:30,23,1031.25,1033.25,1030.5,1032.75,192
20180501|2018-04-22 20:00,23,1033,1033,1030.25,1032.25,220
20180501|2018-04-22 20:30,23,1031.5,1031.5,1030.5,1030.5,28
20180501|2018-04-22 21:00,23,1030.5,1030.5,1030,1030.25,197
20180501|2018-04-22 21:30,23,1030.25,1032,1030.25,1031.5,206
20180501|2018-04-22 22:00,23,1031.5,1032,1031,1031.75,129
20180501|2018-04-22 22:30,23,1031.75,1031.75,1031.5,1031.5,6
20180501|2018-04-22 23:00,23,1031.5,1031.5,1031,1031,49
20180501|2018-04-22 23:30,23,1031.25,1031.75,1031.25,1031.75,4
20180501|2018-04-23 00:00,23,1032,1032.25,1031.75,1031.75,40
20180501|2018-04-23 00:30,23,1031.25,1033,1031.25,1031.75,128
20180501|2018-04-23 01:00,23,1032.25,1032.75,1031.75,1031.75,49
20180501|2018-04-23 01:30,23,1031.75,1032.25,1030.75,1030.75,137
20180501|2018-04-23 02:00,23,1030.75,1031.75,1030.75,1031.5,95
20180501|2018-04-23 02:30,23,1031.5,1031.5,1030,1030.5,262
20180501|2018-04-23 03:00,23,1030.5,1032.25,1030,1031.5,89
20180501|2018-04-23 03:30,23,1032,1032,1031.5,1031.75,67
20180501|2018-04-23 04:00,23,1031.5,1031.5,1031,1031.25,236
20180501|2018-04-23 04:30,23,1031,1031.25,1030.75,1031,110
20180501|2018-04-23 05:00,23,1031,1031.5,1030.5,1030.5,45
20180501|2018-04-23 05:30,23,1030.5,1030.75,1030,1030,248
20180501|2018-04-23 06:00,23,1030,1030.25,1030,1030,231
20180501|2018-04-23 06:30,23,1030,1030.5,1029,1029.5,259
20180501|2018-04-23 07:00,23,1029.25,1029.75,1029,1029.75,217
20180501|2018-04-23 07:30,23,1029.75,1030.5,1029.5,1030.5,91
20180501|2018-04-23 08:30,23,1029.25,1029.75,1025,1026,3449
20180501|2018-04-23 09:00,23,1025.75,1026,1024,1024.75,2159
20180501|2018-04-23 09:30,23,1024.75,1026.5,1023.5,1023.75,1716
20180501|2018-04-23 10:00,23,1023.5,1023.5,1020.25,1020.5,1357
20180501|2018-04-23 10:30,23,1020.5,1021.5,1018.5,1019,1173
20180501|2018-04-23 11:00,23,1019.25,1020.5,1017.25,1019.25,1397
20180501|2018-04-23 11:30,23,1019.25,1020.25,1017.75,1020.25,851
20180501|2018-04-23 12:00,23,1020.25,1020.75,1019.25,1020,816
20180501|2018-04-23 12:30,23,1020,1023,1019.25,1022.75,1610
20180501|2018-04-23 13:00,23,1022.75,1023.25,1020,1020,2158
20180501|2018-04-23 19:00,24,1020.75,1022,1018.25,1019.75,254
20180501|2018-04-23 19:30,24,1020,1020,1019.5,1020,107
20180501|2018-04-23 20:00,24,1020.25,1020.5,1018.75,1018.75,30
20180501|2018-04-23 20:30,24,1018.75,1019.25,1018.75,1019.25,46
20180501|2018-04-23 21:00,24,1019,1020.5,1019,1020.5,44
20180501|2018-04-23 21:30,24,1020.25,1020.5,1019,1020,26
20180501|2018-04-23 22:00,24,1019.5,1020.25,1019.5,1020.25,12
20180501|2018-04-23 22:30,24,1019.75,1019.75,1019.5,1019.5,13
20180501|2018-04-23 23:00,24,1019.5,1019.5,1019.5,1019.5,1
20180501|2018-04-23 23:30,24,1019.25,1019.5,1019.25,1019.5,2
20180501|2018-04-24 00:30,24,1019.5,1019.5,1019.5,1019.5,6
20180501|2018-04-24 01:00,24,1019.75,1020.75,1019.75,1020.75,40
20180501|2018-04-24 01:30,24,1020.25,1020.25,1019.5,1019.75,7
20180501|2018-04-24 02:00,24,1019.5,1020,1019.5,1020,7
20180501|2018-04-24 02:30,24,1020.25,1020.25,1019.25,1019.25,4
20180501|2018-04-24 03:00,24,1019,1020.25,1019,1020.25,22
20180501|2018-04-24 03:30,24,1020.25,1022.25,1020.25,1021.5,77
20180501|2018-04-24 04:00,24,1021.75,1021.75,1020.75,1020.75,19
20180501|2018-04-24 04:30,24,1020,1021,1019.75,1020.5,72
20180501|2018-04-24 05:00,24,1019.75,1020,1019.5,1019.5,26
20180501|2018-04-24 05:30,24,1019.25,1019.75,1019.25,1019.5,43
20180501|2018-04-24 06:00,24,1019.5,1019.5,1018.75,1018.75,24
20180501|2018-04-24 06:30,24,1019,1019.25,1018.75,1019,14
20180501|2018-04-24 07:00,24,1019.5,1020,1019,1020,80
20180501|2018-04-24 07:30,24,1020,1020.25,1019,1019.25,182
20180501|2018-04-24 08:30,24,1019.25,1024.25,1016.25,1023.5,3665
20180501|2018-04-24 09:00,24,1023.25,1023.5,1018.75,1020,1143
20180501|2018-04-24 09:30,24,1020.25,1020.25,1016.25,1016.75,1171
20180501|2018-04-24 10:00,24,1017,1020.5,1016.75,1020,744
20180501|2018-04-24 10:30,24,1020,1021.75,1019.75,1021.25,437
20180501|2018-04-24 11:00,24,1021,1025.25,1020.75,1025,1434
20180501|2018-04-24 11:30,24,1024.75,1026.25,1023.25,1023.75,1020
20180501|2018-04-24 12:00,24,1023.25,1023.75,1021.25,1023,616
20180501|2018-04-24 12:30,24,1023.25,1023.5,1021,1021,813
20180501|2018-04-24 13:00,24,1021.25,1023.5,1020.5,1021.25,932
20180501|2018-04-24 19:00,25,1022.25,1023.5,1020.5,1022,359
20180501|2018-04-24 19:30,25,1021.75,1023.75,1021.75,1023.5,57
20180501|2018-04-24 20:00,25,1023,1025.5,1023,1025,88
20180501|2018-04-24 20:30,25,1025.5,1028,1025.5,1026.75,308
20180501|2018-04-24 21:00,25,1026.5,1026.75,1025,1026,29
20180501|2018-04-24 21:30,25,1026,1026.75,1026,1026.75,11
20180501|2018-04-24 22:00,25,1026.5,1027.5,1025.75,1027.5,32
20180501|2018-04-24 22:30,25,1027.5,1027.75,1027.5,1027.75,4
20180501|2018-04-24 23:00,25,1027.25,1027.5,1026.75,1027.5,15
20180501|2018-04-24 23:30,25,1027.5,1027.75,1027.25,1027.5,27
20180501|2018-04-25 00:00,25,1027.75,1027.75,1027.75,1027.75,2
20180501|2018-04-25 00:30,25,1027.25,1027.75,1027,1027.25,49
20180501|2018-04-25 01:00,25,1027.75,1027.75,1027.5,1027.5,32
20180501|2018-04-25 01:30,25,1027.25,1028,1027.25,1027.5,18
20180501|2018-04-25 02:00,25,1027.25,1027.75,1027.25,1027.75,7
20180501|2018-04-25 02:30,25,1028,1028,1027.75,1028,60
20180501|2018-04-25 03:00,25,1028,1028.25,1028,1028.25,206
20180501|2018-04-25 03:30,25,1027.75,1028,1027.25,1027.25,75
20180501|2018-04-25 04:00,25,1027.75,1028.25,1027.75,1027.75,53
20180501|2018-04-25 04:30,25,1027.5,1028,1027.5,1028,9
20180501|2018-04-25 05:00,25,1027.75,1027.75,1027.5,1027.5,7
20180501|2018-04-25 05:30,25,1027.5,1027.75,1027,1027,39
20180501|2018-04-25 06:00,25,1027,1027.25,1026.25,1026.25,29
20180501|2018-04-25 06:30,25,1026,1026,1024.75,1024.75,132
20180501|2018-04-25 07:00,25,1024.75,1025.25,1024,1024.5,367
20180501|2018-04-25 07:30,25,1024.5,1026,1024.25,1025.75,345
20180501|2018-04-25 08:30,25,1026,1029.5,1024.5,1027.25,1497
20180501|2018-04-25 09:00,25,1027.25,1032,1027,1031.75,2080
20180501|2018-04-25 09:30,25,1031.5,1033.25,1031,1031,2012
20180501|2018-04-25 10:00,25,1030.75,1031,1027.75,1028.25,1133
20180501|2018-04-25 10:30,25,1028.5,1029.25,1027.75,1028.5,484
20180501|2018-04-25 11:00,25,1028.25,1031,1028.25,1030,736
20180501|2018-04-25 11:30,25,1030.25,1031.25,1029,1029.25,708
20180501|2018-04-25 12:00,25,1029.75,1030,1028,1028.5,778
20180501|2018-04-25 12:30,25,1028.75,1030.25,1027.75,1027.75,822
20180501|2018-04-25 13:00,25,1028,1029.25,1026.25,1026.25,910
20180501|2018-04-25 19:00,26,1027.25,1029.5,1026.75,1029.25,208
20180501|2018-04-25 19:30,26,1029.25,1030,1027.5,1029.75,139
20180501|2018-04-25 20:00,26,1030,1031,1029.5,1030.75,79
20180501|2018-04-25 20:30,26,1031,1032,1031,1031.5,96
20180501|2018-04-25 21:00,26,1032,1032.25,1031.5,1031.75,21
20180501|2018-04-25 21:30,26,1032,1034.5,1032,1033.75,131
20180501|2018-04-25 22:00,26,1033.75,1034.25,1033.75,1034.25,7
20180501|2018-04-25 22:30,26,1034.5,1034.5,1033,1033,15
20180501|2018-04-25 23:00,26,1033.5,1033.5,1033.5,1033.5,11
20180501|2018-04-25 23:30,26,1032.75,1032.75,1032.25,1032.75,17
20180501|2018-04-26 00:00,26,1032.75,1033,1032.75,1033,8
20180501|2018-04-26 00:30,26,1032.75,1033.5,1032.75,1033.5,9
20180501|2018-04-26 01:00,26,1033.75,1033.75,1033.25,1033.75,31
20180501|2018-04-26 01:30,26,1033.75,1033.75,1031,1031.25,5
20180501|2018-04-26 02:00,26,1031.75,1032.5,1031.75,1032.5,16
20180501|2018-04-26 02:30,26,1032,1032.25,1032,1032.25,4
20180501|2018-04-26 03:00,26,1032.5,1032.5,1032,1032,4
20180501|2018-04-26 03:30,26,1032.5,1032.5,1032,1032.25,5
20180501|2018-04-26 04:00,26,1032.25,1033,1032.25,1033,20
20180501|2018-04-26 04:30,26,1033,1033.5,1033,1033.25,14
20180501|2018-04-26 05:00,26,1032.5,1032.5,1032,1032.5,22
20180501|2018-04-26 05:30,26,1032,1032.5,1032,1032.5,6
20180501|2018-04-26 06:00,26,1032.5,1033.25,1032.5,1033,27
20180501|2018-04-26 06:30,26,1033,1033.25,1032.75,1033,29
20180501|2018-04-26 07:00,26,1033,1034,1032.5,1033,97
20180501|2018-04-26 07:30,26,1033,1033,1030.75,1031,90
20180501|2018-04-26 08:30,26,1030.25,1033.25,1029.25,1031,1408
20180501|2018-04-26 09:00,26,1031,1031.25,1024,1025.5,633
20180501|2018-04-26 09:30,26,1025.5,1027.75,1024.25,1027.25,599
20180501|2018-04-26 10:00,26,1027,1031,1026.75,1030.5,528
20180501|2018-04-26 10:30,26,1030.25,1031.5,1030,1031.25,332
20180501|2018-04-26 11:00,26,1031.5,1031.75,1029.75,1030.5,331
20180501|2018-04-26 11:30,26,1030.5,1031.25,1029.75,1030.5,255
20180501|2018-04-26 12:00,26,1030.25,1031,1029.75,1030,250
20180501|2018-04-26 12:30,26,1029.75,1030,1028,1029.5,705
20180501|2018-04-26 13:00,26,1029.5,1029.5,1027,1027.25,660
20180501|2018-04-26 19:00,27,1028.5,1031,1028,1030.5,170
20180501|2018-04-26 19:30,27,1030,1030.5,1030,1030,11
20180501|2018-04-26 20:00,27,1030.25,1030.5,1030,1030,11
20180501|2018-04-26 20:30,27,1030,1030.75,1030,1030.75,4
20180501|2018-04-26 21:00,27,1030,1030.25,1029.75,1030,10
20180501|2018-04-26 22:00,27,1029.25,1029.25,1029,1029,3
20180501|2018-04-26 22:30,27,1029.25,1029.25,1029.25,1029.25,93
20180501|2018-04-26 23:00,27,1029.25,1029.75,1029.25,1029.75,2
20180501|2018-04-26 23:30,27,1029.75,1029.75,1029.75,1029.75,4
20180501|2018-04-27 00:00,27,1029.75,1029.75,1029,1029,14
20180501|2018-04-27 00:30,27,1029.25,1029.25,1028.75,1028.75,13
20180501|2018-04-27 01:00,27,1028.75,1028.75,1027.75,1027.75,36
20180501|2018-04-27 01:30,27,1028.25,1028.25,1027.75,1027.75,3
20180501|2018-04-27 02:00,27,1027.25,1027.5,1027,1027.25,16
20180501|2018-04-27 02:30,27,1027,1027.25,1026.5,1027.25,96
20180501|2018-04-27 03:00,27,1027.25,1027.25,1026.75,1026.75,22
20180501|2018-04-27 03:30,27,1026,1026,1021.25,1025,168
20180501|2018-04-27 04:00,27,1025,1025.25,1020.5,1021.5,793
20180501|2018-04-27 04:30,27,1022,1023.25,1021.75,1022.75,6
20180501|2018-04-27 05:00,27,1022.75,1023.5,1022.75,1023.25,12
20180501|2018-04-27 05:30,27,1023,1024,1023,1024,9
20180501|2018-04-27 06:00,27,1023.75,1024.25,1023.75,1024.25,4
20180501|2018-04-27 06:30,27,1024.25,1025,1024.25,1025,11
20180501|2018-04-27 07:00,27,1024.5,1024.5,1022.25,1022.75,248
20180501|2018-04-27 07:30,27,1023,1023.25,1022,1022,6
20180501|2018-04-27 08:30,27,1022.25,1038.25,1019,1037.75,3107
20180501|2018-04-27 09:00,27,1038,1039.25,1035.5,1035.75,1100
20180501|2018-04-27 09:30,27,1035.5,1037.75,1035.25,1036.75,556
20180501|2018-04-27 10:00,27,1036.75,1042.75,1035.25,1042.5,921
20180501|2018-04-27 10:30,27,1042.5,1046,1041.75,1042.5,418
20180501|2018-04-27 11:00,27,1043.25,1046.75,1043.25,1045.25,331
20180501|2018-04-27 11:30,27,1045.75,1046.25,1042,1042.75,140
20180501|2018-04-27 12:00,27,1043.5,1045.75,1043.25,1044.5,201
20180501|2018-04-27 12:30,27,1044.25,1046,1043.5,1044.75,265
20180501|2018-04-27 13:00,27,1044.5,1045.75,1042,1045.5,596
20180501|2018-04-29 19:00,30,1046.25,1051,1045.5,1051,51
20180501|2018-04-29 19:30,30,1051.5,1051.5,1051.5,1051.5,10
20180501|2018-04-29 20:30,30,1053,1053,1053,1053,10
20180501|2018-04-29 21:00,30,1052.25,1052.25,1052.25,1052.25,1
20180501|2018-04-29 21:30,30,1053.5,1053.5,1053.5,1053.5,2
20180501|2018-04-29 22:30,30,1053.25,1053.25,1053.25,1053.25,1
20180501|2018-04-29 23:00,30,1053,1053,1053,1053,5
20180501|2018-04-29 23:30,30,1053.25,1054.25,1053.25,1054.25,5
20180501|2018-04-30 01:00,30,1054,1054,1054,1054,2
20180501|2018-04-30 01:30,30,1054.5,1054.5,1054.25,1054.25,6
20180501|2018-04-30 02:00,30,1054.25,1055.75,1054.25,1055.75,5
20180501|2018-04-30 02:30,30,1056,1056.5,1056,1056.5,2
20180501|2018-04-30 03:00,30,1056,1056,1056,1056,5
20180501|2018-04-30 03:30,30,1055,1055,1055,1055,1
20180501|2018-04-30 05:30,30,1053.5,1053.5,1053.5,1053.5,1
20180501|2018-04-30 06:00,30,1052.75,1052.75,1052.75,1052.75,3
20180501|2018-04-30 06:30,30,1052,1052,1052,1052,1
20180501|2018-04-30 07:00,30,1051.5,1051.5,1050,1050.25,12
20180501|2018-04-30 07:30,30,1051.75,1052.25,1050.75,1051.25,17
20180501|2018-04-30 08:30,30,1049.75,1052,1046.5,1049,347
20180501|2018-04-30 09:00,30,1048.5,1050.75,1048,1048.75,62
20180501|2018-04-30 09:30,30,1048.25,1050.25,1048,1048.5,75
20180501|2018-04-30 10:00,30,1049.5,1049.5,1046.5,1047,125
20180501|2018-04-30 10:30,30,1046.25,1048,1045,1045.75,211
20180501|2018-04-30 11:00,30,1045.25,1048.25,1045.25,1047.5,46
20180501|2018-04-30 11:30,30,1047.5,1047.5,1042,1042,139
20180501|2018-04-30 12:00,30,1042,1042,1039,1039,29
20180501|2018-04-30 12:30,30,1040.25,1041.25,1038.5,1038.5,52
20180501|2018-04-30 13:00,30,1039.5,1039.5,1036.75,1038.5,32
20180501|2018-04-30 19:00,1,1038.75,1038.75,1038.75,1038.75,2
20180501|2018-04-30 21:00,1,1036,1036,1036,1036,4
20180501|2018-05-01 00:00,1,1033.25,1033.25,1033.25,1033.25,1
20180501|2018-05-01 01:00,1,1033.25,1033.25,1033,1033,8
20180501|2018-05-01 03:00,1,1031.25,1031.25,1031.25,1031.25,1
20180501|2018-05-01 06:00,1,1033.25,1033.25,1033.25,1033.25,1
20180501|2018-05-01 07:00,1,1035.5,1035.5,1035.5,1035.5,21
20180501|2018-05-01 08:30,1,1035.25,1042,1035.25,1041.5,30
20180501|2018-05-01 09:00,1,1040,1042.5,1039.5,1042.5,15
20180501|2018-05-01 09:30,1,1042.25,1044,1039.25,1039.75,37
20180501|2018-05-01 10:00,1,1038.25,1038.5,1036.5,1038,17
20180501|2018-05-01 10:30,1,1039.25,1039.25,1039.25,1039.25,2
20180501|2018-05-01 11:00,1,1041.25,1042.25,1041.25,1041.75,7
20180501|2018-05-01 11:30,1,1043.25,1043.75,1040.25,1040.5,7
20180501|2018-05-01 12:30,1,1041.75,1042.5,1041.75,1042.5,7
20180501|2018-05-01 13:00,1,1042,1042,1042,1042,10
20180501|2018-05-01 22:00,2,1041.25,1041.25,1041,1041,20
20180501|2018-05-02 02:00,2,1039,1039,1039,1039,1
20180501|2018-05-02 03:00,2,1037.5,1037.5,1037.5,1037.5,1
20180501|2018-05-02 06:30,2,1038,1038,1038,1038,2
20180501|2018-05-02 07:30,2,1037.75,1037.75,1037.75,1037.75,1
20180501|2018-05-02 08:30,2,1037.75,1038,1033.25,1035.25,47
20180501|2018-05-02 09:00,2,1035.25,1038.25,1034,1038.25,84
20180501|2018-05-02 09:30,2,1038.5,1038.75,1037.5,1038.75,21
20180501|2018-05-02 10:00,2,1035,1038.5,1035,1038.5,7
20180501|2018-05-02 10:30,2,1039,1040.25,1039,1040.25,14
20180501|2018-05-02 11:30,2,1036.25,1036.25,1034.75,1034.75,23
20180501|2018-05-02 12:00,2,1034.5,1034.5,1033.5,1033.75,97
20180501|2018-05-02 12:30,2,1033.75,1033.75,1029.25,1029.5,194
20180501|2018-05-02 13:00,2,1031.25,1032.25,1031,1032,16
20180501|2018-05-02 19:00,3,1032.75,1032.75,1032.75,1032.75,1
20180501|2018-05-03 06:30,3,1033.25,1033.25,1033,1033,7
20180501|2018-05-03 07:00,3,1034.25,1034.25,1034.25,1034.25,1
20180501|2018-05-03 07:30,3,1032.75,1032.75,1032.75,1032.75,1
20180501|2018-05-03 08:30,3,1033,1033,1027.5,1028.75,96
20180501|2018-05-03 09:00,3,1028.75,1028.75,1024.75,1024.75,73
20180501|2018-05-03 09:30,3,1025.5,1025.75,1024.75,1025,30
20180501|2018-05-03 10:00,3,1025,1028.75,1024.75,1028.75,23
20180501|2018-05-03 10:30,3,1028,1028,1028,1028,2
20180501|2018-05-03 11:00,3,1027.75,1027.75,1027.75,1027.75,3
20180501|2018-05-03 11:30,3,1026.25,1026.25,1026.25,1026.25,4
20180501|2018-05-03 12:00,3,1027.5,1029.25,1027.5,1029.25,37
20180501|2018-05-03 12:30,3,1033.5,1034.5,1033.5,1034.5,10
20180501|2018-05-03 13:00,3,1038.25,1038.75,1038.25,1038.75,4
20180501|2018-05-03 19:00,4,1038.5,1039,1038.25,1039,10
20180501|2018-05-03 21:30,4,1039,1039,1039,1039,1
20180501|2018-05-04 05:00,4,1030.25,1030.25,1030.25,1030.25,1
20180501|2018-05-04 05:30,4,1028.25,1028.25,1028.25,1028.25,1
20180501|2018-05-04 06:30,4,1029.25,1029.25,1029,1029,18
20180501|2018-05-04 07:00,4,1029.75,1029.75,1029.75,1029.75,5
20180501|2018-05-04 08:30,4,1032.75,1034,1031.25,1033.5,80
20180501|2018-05-04 09:00,4,1033.25,1033.25,1031.5,1031.5,11
20180501|2018-05-04 09:30,4,1031,1031,1029,1029,26
20180501|2018-05-04 10:00,4,1029.75,1031.25,1029.75,1030.75,14
20180501|2018-05-04 10:30,4,1033,1033,1033,1033,15
20180501|2018-05-04 11:00,4,1033.25,1033.25,1032.75,1032.75,51
20180501|2018-05-04 12:30,4,1030,1030,1028.75,1030,14
20180501|2018-05-04 13:00,4,1028.25,1028.25,1027,1027.5,36
20180501|2018-05-06 19:00,7,1025,1025,1025,1025,7
20180501|2018-05-07 02:00,7,1021,1021,1020.5,1020.5,8
20180501|2018-05-07 02:30,7,1020,1020,1020,1020,1
20180501|2018-05-07 08:30,7,1021,1021,1014,1014,74
20180501|2018-05-07 09:00,7,1013.75,1013.75,1013,1013,11
20180501|2018-05-07 09:30,7,1012,1012,1008.75,1009.75,129
20180501|2018-05-07 10:00,7,1010.75,1011,1010,1010,56
20180501|2018-05-07 10:30,7,1008,1008,1006.75,1007.25,81
20180501|2018-05-07 11:00,7,1007,1007,1006,1006,4
20180501|2018-05-07 11:30,7,1006.5,1006.5,1004.75,1004.75,29
20180501|2018-05-07 12:00,7,1006,1006,1006,1006,3
20180501|2018-05-07 12:30,7,1004,1004.25,1002.5,1003,54
20180501|2018-05-07 13:00,7,1004.25,1004.25,1001.25,1004.25,32
20180501|2018-05-07 19:00,8,1004.25,1004.25,1004.25,1004.25,1
20180501|2018-05-07 19:30,8,1005,1005,1005,1005,1
20180501|2018-05-07 21:30,8,1003,1003,1003,1003,1
20180501|2018-05-07 22:00,8,1003.25,1003.25,1003.25,1003.25,1
20180501|2018-05-08 07:00,8,1008.75,1008.75,1008.25,1008.25,3
20180501|2018-05-08 07:30,8,1008.5,1008.5,1008.25,1008.25,3
20180501|2018-05-08 08:30,8,1009,1009,1005,1006.25,51
20180501|2018-05-08 09:00,8,1006.75,1008,1006.75,1007,14
20180501|2018-05-08 09:30,8,1004.5,1011.25,1002.25,1011.25,32
20180501|2018-05-08 10:00,8,1011,1011,1008,1008,38
20180501|2018-05-08 10:30,8,1007.75,1007.75,1007.75,1007.75,1
20180501|2018-05-08 11:30,8,1011.75,1011.75,1011.75,1011.75,3
20180501|2018-05-08 12:30,8,1010.5,1010.5,1010.5,1010.5,2
20180501|2018-05-08 13:00,8,1010,1011.25,1010,1010.75,13
20180501|2018-05-09 06:30,9,1011.25,1011.25,1011.25,1011.25,2
20180501|2018-05-09 08:30,9,1009.75,1011.75,1009.75,1011.75,29
20180501|2018-05-09 09:00,9,1011,1011.25,1010,1010,17
20180501|2018-05-09 09:30,9,1009,1009,1009,1009,7
20180501|2018-05-09 10:30,9,1005.75,1005.75,1005,1005,28
20180501|2018-05-09 11:00,9,1004.5,1005.25,1004.5,1005.25,9
20180501|2018-05-09 11:30,9,1004,1004,1003.25,1003.25,12
20180501|2018-05-09 12:00,9,1003,1003,1002.25,1002.75,71
20180501|2018-05-09 13:00,9,1008.5,1008.75,1007.25,1007.25,122
20180501|2018-05-09 19:30,10,1008,1008,1007.25,1007.25,5
20180501|2018-05-10 01:30,10,1012.25,1012.25,1012.25,1012.25,1
20180501|2018-05-10 04:30,10,1011.75,1012,1011.75,1012,6
20180501|2018-05-10 07:00,10,1010.5,1010.5,1010.5,1010.5,1
20180501|2018-05-10 08:30,10,1012.5,1012.5,1012.5,1012.5,1
20180501|2018-05-10 09:00,10,1011.75,1012,1011.75,1012,8
20180501|2018-05-10 09:30,10,1008.75,1009.75,1008.75,1009.75,24
20180501|2018-05-10 10:00,10,1009.5,1009.5,1009.5,1009.5,5
20180501|2018-05-10 10:30,10,1007.25,1007.25,1007.25,1007.25,1
20180501|2018-05-10 11:00,10,1016.75,1017.75,1016.75,1017.75,7
20180501|2018-05-10 11:30,10,1018,1018,1012,1012,9
20180501|2018-05-10 12:30,10,1010,1010,1009.25,1009.25,13
20180501|2018-05-10 21:00,11,1008.75,1008.75,1008.75,1008.75,1
20180501|2018-05-11 04:30,11,1008,1008,1008,1008,1
20180501|2018-05-11 07:00,11,1006,1006,1006,1006,2
20180501|2018-05-11 08:30,11,1005,1005,999,1002.5,21
20180501|2018-05-11 09:00,11,997.5,998,997.5,997.5,7
20180501|2018-05-11 09:30,11,996,997.75,996,997.75,7
20180501|2018-05-11 10:00,11,997.5,998.25,997.5,998.25,3
20180501|2018-05-11 10:30,11,995.25,995.25,995,995,3
20180501|2018-05-11 11:00,11,995.25,995.25,995.25,995.25,1
20180501|2018-05-11 12:00,11,996.5,996.5,996.5,996.5,2
20180501|2018-05-11 12:30,11,996.25,996.25,996.25,996.25,1
20180501|2018-05-11 13:00,11,993.5,993.5,993.25,993.25,4
20180501|2018-05-14 08:30,14,1007.25,1007.25,1007.25,1007.25,4
20180501|2018-05-14 09:00,14,1008.75,1008.75,1008.75,1008.75,1
20180501|2018-05-14 10:30,14,1008,1008,1008,1008,3
20180501|2018-05-14 11:00,14,1013.5,1013.5,1013.5,1013.5,3
20180701|2017-12-08 10:30,8,1019.25,1019.5,1017,1017.25,525
20180701|2017-12-08 11:00,8,1017.5,1019.5,1016.75,1019.5,245
20180701|2017-12-08 11:30,8,1019.5,1020.75,1019,1020.25,274
20180701|2017-12-08 12:00,8,1020.25,1020.75,1018.5,1019.25,218
20180701|2017-12-08 12:30,8,1019,1020,1018.75,1019.5,353
20180701|2017-12-08 13:00,8,1019.5,1023,1019.25,1022.25,705
20180701|2017-12-10 19:00,11,1018.75,1018.75,1017.25,1018,105
20180701|2017-12-10 19:30,11,1017.25,1017.5,1017.25,1017.5,33
20180701|2017-12-10 20:00,11,1017.25,1017.25,1017.25,1017.25,20
20180701|2017-12-10 20:30,11,1017,1017,1017,1017,7
20180701|2017-12-10 21:00,11,1017.5,1017.75,1017.5,1017.5,9
20180701|2017-12-10 21:30,11,1017.75,1017.75,1017.5,1017.5,9
20180701|2017-12-10 22:00,11,1017.5,1018,1017.5,1018,27
20180701|2017-12-10 22:30,11,1017.5,1017.5,1017.5,1017.5,2
20180701|2017-12-10 23:00,11,1017.25,1017.25,1017.25,1017.25,5
20180701|2017-12-10 23:30,11,1017.5,1018.25,1017.5,1017.5,17
20180701|2017-12-11 00:00,11,1017.5,1018.75,1017.5,1018.75,39
20180701|2017-12-11 00:30,11,1018.25,1018.75,1018,1018.75,12
20180701|2017-12-11 01:00,11,1018.75,1019,1018.75,1018.75,11
20180701|2017-12-11 02:00,11,1018.75,1018.75,1018,1018.25,12
20180701|2017-12-11 02:30,11,1017.75,1017.75,1015.75,1016.25,80
20180701|2017-12-11 03:00,11,1016.25,1016.25,1015,1015.25,54
20180701|2017-12-11 03:30,11,1015,1015,1015,1015,2
20180701|2017-12-11 04:00,11,1015,1015,1014.5,1014.5,13
20180701|2017-12-11 04:30,11,1014.5,1014.75,1014,1014.75,24
20180701|2017-12-11 05:00,11,1014.25,1014.25,1014,1014,30
20180701|2017-12-11 05:30,11,1014.25,1014.25,1013.75,1013.75,169
20180701|2017-12-11 06:00,11,1013.75,1014.25,1013.75,1013.75,12
20180701|2017-12-11 06:30,11,1014.25,1014.25,1013.75,1014,41
20180701|2017-12-11 07:00,11,1014.25,1015.5,1014.25,1015,79
20180701|2017-12-11 07:30,11,1015,1016.25,1015,1016.25,33
20180701|2017-12-11 08:30,11,1016.5,1019.75,1014.5,1019.75,670
20180701|2017-12-11 09:00,11,1019.5,1020,1018,1019.25,232
20180701|2017-12-11 09:30,11,1018.5,1018.5,1016.25,1017,81
20180701|2017-12-11 10:00,11,1017,1017,1015,1015.5,243
20180701|2017-12-11 10:30,11,1015.5,1016,1013.75,1015.5,358
20180701|2017-12-11 11:00,11,1015,1015.5,1013.5,1014.25,193
20180701|2017-12-11 11:30,11,1013.75,1014.5,1013.75,1014.5,130
20180701|2017-12-11 12:00,11,1014.5,1016.25,1014.25,1016,319
20180701|2017-12-11 12:30,11,1015.5,1015.75,1014.5,1015.75,287
20180701|2017-12-11 13:00,11,1016,1016.25,1013.5,1014.75,400
20180701|2017-12-11 19:00,12,1013.75,1017.5,1013.75,1016.75,127
20180701|2017-12-11 19:30,12,1017.25,1017.75,1016.75,1017,20
20180701|2017-12-11 20:00,12,1017.25,1017.5,1017.25,1017.5,7
20180701|2017-12-11 20:30,12,1017.5,1017.5,1017,1017,23
20180701|2017-12-11 21:00,12,1017,1017,1017,1017,3
20180701|2017-12-11 21:30,12,1017,1017,1016.75,1016.75,2
20180701|2017-12-11 23:00,12,1016.25,1016.75,1016.25,1016.75,14
20180701|2017-12-11 23:30,12,1016.5,1016.5,1016.25,1016.25,8
20180701|2017-12-12 00:00,12,1016.25,1016.25,1015.75,1015.75,14
20180701|2017-12-12 01:00,12,1015.75,1015.75,1011.25,1011.75,414
20180701|2017-12-12 01:30,12,1011.5,1011.75,1011,1011.75,38
20180701|2017-12-12 02:00,12,1012,1013,1012,1013,10
20180701|2017-12-12 02:30,12,1013.5,1013.5,1013.25,1013.25,8
20180701|2017-12-12 03:00,12,1013.25,1014.25,1013.25,1014,19
20180701|2017-12-12 03:30,12,1014,1014.25,1014,1014.25,8
20180701|2017-12-12 04:00,12,1013.5,1013.5,1013.25,1013.25,2
20180701|2017-12-12 04:30,12,1013.5,1013.75,1013.25,1013.75,35
20180701|2017-12-12 05:00,12,1013.75,1014.25,1013.75,1014.25,19
20180701|2017-12-12 05:30,12,1014.5,1014.75,1013.75,1013.75,37
20180701|2017-12-12 06:00,12,1013.75,1014.25,1013.75,1014.25,7
20180701|2017-12-12 06:30,12,1013.25,1013.25,1013,1013.25,18
20180701|2017-12-12 07:00,12,1013.75,1013.75,1012.5,1012.5,173
20180701|2017-12-12 07:30,12,1012.5,1012.75,1011.75,1012.75,150
20180701|2017-12-12 08:30,12,1013.5,1014.25,1010.75,1011.5,573
20180701|2017-12-12 09:00,12,1011.5,1011.75,1010.25,1010.25,180
20180701|2017-12-12 09:30,12,1010.25,1010.5,1008.5,1008.5,369
20180701|2017-12-12 10:00,12,1008.75,1012.25,1008,1011.75,442
20180701|2017-12-12 10:30,12,1011.5,1012.75,1010,1011.25,471
20180701|2017-12-12 11:00,12,1010.75,1014,1007.5,1013.25,671
20180701|2017-12-12 11:30,12,1013.25,1018,1013.25,1015.5,487
20180701|2017-12-12 12:00,12,1015.75,1015.75,1013.75,1014,226
20180701|2017-12-12 12:30,12,1013.75,1013.75,1010.5,1010.75,228
20180701|2017-12-12 13:00,12,1010.5,1010.5,1007.25,1008,645
20180701|2017-12-12 19:00,13,1009,1010.25,1008.5,1010.25,92
20180701|2017-12-12 19:30,13,1010.5,1011.75,1010.5,1010.75,51
20180701|2017-12-12 20:00,13,1010.75,1010.75,1010.75,1010.75,157
20180701|2017-12-12 20:30,13,1010.75,1010.75,1010.75,1010.75,17
20180701|2017-12-12 21:00,13,1010.75,1011.25,1010.5,1011.25,5
20180701|2017-12-12 22:00,13,1011,1011,1011,1011,4
20180701|2017-12-12 22:30,13,1010.75,1011.25,1010.75,1011.25,6
20180701|2017-12-12 23:00,13,1011.25,1011.25,1011.25,1011.25,1
20180701|2017-12-12 23:30,13,1011.5,1012,1011.5,1012,14
20180701|2017-12-13 00:00,13,1012.5,1013,1012.5,1013,24
20180701|2017-12-13 00:30,13,1012.75,1013.5,1012.75,1013.25,17
20180701|2017-12-13 01:00,13,1013,1013,1009.75,1009.75,61
20180701|2017-12-13 01:30,13,1009.75,1010,1009.75,1009.75,17
20180701|2017-12-13 02:00,13,1009.75,1009.75,1009.5,1009.75,10
20180701|2017-12-13 02:30,13,1010.25,1010.5,1010.25,1010.5,58
20180701|2017-12-13 03:00,13,1010.5,1011,1010.5,1011,15
20180701|2017-12-13 03:30,13,1011.25,1011.25,1010.75,1011.25,24
20180701|2017-12-13 04:00,13,1011.5,1011.5,1011,1011,4
20180701|2017-12-13 04:30,13,1010.75,1010.75,1010.75,1010.75,4
20180701|2017-12-13 05:00,13,1010.75,1010.75,1010,1010,5
20180701|2017-12-13 05:30,13,1009.75,1009.75,1009.75,1009.75,2
20180701|2017-12-13 06:00,13,1010.25,1011.25,1010.25,1010.75,13
20180701|2017-12-13 06:30,13,1011,1011.25,1011,1011.25,7
20180701|2017-12-13 07:00,13,1011.25,1011.5,1010.25,1010.75,24
20180701|2017-12-13 07:30,13,1010.75,1012,1010.75,1012,34
20180701|2017-12-13 08:30,13,1011.25,1012,1009.5,1009.5,1039
20180701|2017-12-13 09:00,13,1009.75,1010,1008.25,1008.75,169
20180701|2017-12-13 09:30,13,1008.75,1010.25,1008.75,1010,310
20180701|2017-12-13 10:00,13,1009.75,1009.75,1008.5,1009.25,361
20180701|2017-12-13 10:30,13,1009.25,1010,1008.75,1009.75,311
20180701|2017-12-13 11:00,13,1010,1010,1009,1009,200
20180701|2017-12-13 11:30,13,1009.25,1009.5,1008.75,1009,102
20180701|2017-12-13 12:00,13,1009,1009,1008.5,1008.5,78
20180701|2017-12-13 12:30,13,1008.5,1010.75,1008.5,1010.25,126
20180701|2017-12-13 13:00,13,1010.25,1011.75,1010,1011.5,855
20180701|2017-12-13 19:00,14,1011,1012.5,1011,1011.25,122
20180701|2017-12-13 19:30,14,1011.5,1011.75,1011,1011.5,57
20180701|2017-12-13 20:00,14,1011.5,1011.75,1011.5,1011.5,27
20180701|2017-12-13 20:30,14,1011.25,1011.25,1008.5,1009.25,334
20180701|2017-12-13 21:00,14,1008.75,1008.75,1008.75,1008.75,9
20180701|2017-12-13 21:30,14,1008.25,1008.25,1008,1008,9
20180701|2017-12-13 22:00,14,1008,1008,1008,1008,2
20180701|2017-12-13 22:30,14,1008.25,1008.25,1008.25,1008.25,2
20180701|2017-12-13 23:00,14,1008.25,1008.25,1008.25,1008.25,24
20180701|2017-12-13 23:30,14,1008,1008.25,1007.75,1007.75,42
20180701|2017-12-14 00:00,14,1007.5,1007.75,1006.25,1006.25,84
20180701|2017-12-14 00:30,14,1006.5,1007.25,1006,1006.75,41
20180701|2017-12-14 01:00,14,1007,1008,1007,1008,75
20180701|2017-12-14 01:30,14,1008,1008.25,1006.25,1006.5,82
20180701|2017-12-14 02:00,14,1006.5,1007.25,1006.5,1007.25,48
20180701|2017-12-14 02:30,14,1007.25,1007.5,1006.75,1006.75,13
20180701|2017-12-14 03:00,14,1006.75,1007,1006.5,1006.5,24
20180701|2017-12-14 03:30,14,1006.5,1006.75,1006.25,1006.5,40
20180701|2017-12-14 04:00,14,1006.5,1006.5,1006.5,1006.5,2
20180701|2017-12-14 04:30,14,1006.25,1006.25,1005.75,1005.75,29
20180701|2017-12-14 05:00,14,1006,1006,1005.75,1005.75,5
20180701|2017-12-14 05:30,14,1005.75,1006,1005.75,1005.75,11
20180701|2017-12-14 06:00,14,1005.5,1005.5,1005.5,1005.5,29
20180701|2017-12-14 06:30,14,1005.5,1006,1005.25,1005.75,40
20180701|2017-12-14 07:00,14,1005.75,1006.75,1005.5,1005.75,122
20180701|2017-12-14 07:30,14,1006,1007.25,1006,1007,28
20180701|2017-12-14 08:30,14,1006.5,1006.5,1003,1003.5,707
20180701|2017-12-14 09:00,14,1003.5,1004.25,1002.5,1004.25,214
20180701|2017-12-14 09:30,14,1004.5,1004.75,1003,1003,613
20180701|2017-12-14 10:00,14,1003,1003.25,1001.75,1002.25,409
20180701|2017-12-14 10:30,14,1002.25,1002.5,1000.5,1000.75,512
20180701|2017-12-14 11:00,14,1000.75,1001,1000.5,1001,280
20180701|2017-12-14 11:30,14,1001.25,1002,1001,1001.25,502
20180701|2017-12-14 12:00,14,1001.25,1001.25,999.75,999.75,248
20180701|2017-12-14 12:30,14,1000,1000.75,998.75,1000,694
20180701|2017-12-14 13:00,14,1000,1001,999.5,999.5,549
20180701|2017-12-14 19:00,15,1000,1000.5,999.75,1000,492
20180701|2017-12-14 19:30,15,1000,1000.75,999.75,1000,73
20180701|2017-12-14 20:00,15,999.75,999.75,999.75,999.75,2
20180701|2017-12-14 20:30,15,1000.25,1001.25,1000.25,1001.25,64
20180701|2017-12-14 21:00,15,1001.75,1001.75,1001.25,1001.25,16
20180701|2017-12-14 21:30,15,1001,1001,1001,1001,2
20180701|2017-12-14 23:00,15,1001,1001,1001,1001,9
20180701|2017-12-14 23:30,15,1001.25,1001.25,999.5,999.75,73
20180701|2017-12-15 00:00,15,1000,1000.25,1000,1000.25,11
20180701|2017-12-15 00:30,15,1000.25,1000.25,1000,1000.25,13
20180701|2017-12-15 01:00,15,1000.25,1000.25,998,1000.25,112
20180701|2017-12-15 01:30,15,1000.25,1000.5,1000,1000,47
20180701|2017-12-15 02:00,15,1000,1000,999.75,1000,37
20180701|2017-12-15 02:30,15,1000,1000.5,1000,1000.25,7
20180701|2017-12-15 03:00,15,1000.25,1001.75,1000.25,1001.75,10
20180701|2017-12-15 03:30,15,1001.5,1002.25,1001.5,1002.25,34
20180701|2017-12-15 04:00,15,1002.25,1003,1002.25,1003,28
20180701|2017-12-15 04:30,15,1003,1003,1002.5,1003,4
20180701|2017-12-15 05:00,15,1003.25,1003.5,1002.75,1003,19
20180701|2017-12-15 05:30,15,1003,1003,1001.75,1002.25,60
20180701|2017-12-15 06:00,15,1002.75,1003.25,1002.5,1002.5,35
20180701|2017-12-15 06:30,15,1002.5,1003.5,1002.5,1003.5,87
20180701|2017-12-15 07:00,15,1003.25,1004,1003.25,1004,51
20180701|2017-12-15 07:30,15,1003.75,1004,1003,1003,30
20180701|2017-12-15 08:30,15,1003.75,1004.25,999.25,1002.5,904
20180701|2017-12-15 09:00,15,1002.25,1002.75,1000.25,1000.5,311
20180701|2017-12-15 09:30,15,1000.25,1002.25,999.5,1000.5,243
20180701|2017-12-15 10:00,15,1000.25,1001,999,999.5,204
20180701|2017-12-15 10:30,15,999.75,1001,999,1000,250
20180701|2017-12-15 11:00,15,999.75,999.75,997,998.5,424
20180701|2017-12-15 11:30,15,998.5,998.5,997,997.75,192
20180701|2017-12-15 12:00,15,997.5,997.5,996.5,996.5,264
20180701|2017-12-15 12:30,15,996.5,996.75,995.5,996.25,248
20180701|2017-12-15 13:00,15,996.5,1000.25,996.25,1000,525
20180701|2017-12-17 19:00,18,999,1001.5,999,999.5,675
20180701|2017-12-17 19:30,18,999.75,1000,999.25,999.25,27
20180701|2017-12-17 20:00,18,999.25,999.25,999,999,19
20180701|2017-12-17 20:30,18,999,1000,999,1000,19
20180701|2017-12-17 21:00,18,1000.25,1000.5,1000,1000.5,36
20180701|2017-12-17 21:30,18,1000.5,1000.5,1000.25,1000.25,5
20180701|2017-12-17 23:30,18,1000.5,1000.75,1000.25,1000.75,18
20180701|2017-12-18 00:00,18,1000.75,1000.75,1000.5,1000.5,2
20180701|2017-12-18 00:30,18,1000.5,1001,999.25,999.5,68
20180701|2017-12-18 01:00,18,999.25,999.5,996.5,996.75,158
20180701|2017-12-18 01:30,18,996.75,996.75,996.25,996.75,24
20180701|2017-12-18 02:00,18,996.5,997,995,997,100
20180701|2017-12-18 02:30,18,997.25,998,997.25,998,80
20180701|2017-12-18 03:00,18,998,998.25,998,998,3
20180701|2017-12-18 04:00,18,997.75,998.5,997.75,998.25,14
20180701|2017-12-18 04:30,18,998.5,1000.5,998.5,1000.25,24
20180701|2017-12-18 05:00,18,1000,1000.5,999.5,999.5,47
20180701|2017-12-18 05:30,18,999.75,1000.25,999.5,1000.25,33
20180701|2017-12-18 06:00,18,1000.5,1001.75,1000.5,1001.25,156
20180701|2017-12-18 06:30,18,1001.25,1001.25,1001,1001,24
20180701|2017-12-18 07:00,18,1000.75,1001.75,1000.75,1001.25,57
20180701|2017-12-18 07:30,18,1001.25,1002,1001.25,1001.75,27
20180701|2017-12-18 08:30,18,1000.5,1002,996,996.25,571
20180701|2017-12-18 09:00,18,996,997.25,995.5,996.5,303
20180701|2017-12-18 09:30,18,996.5,996.75,994.75,995.25,279
20180701|2017-12-18 10:00,18,995,995.5,994,994.75,505
20180701|2017-12-18 10:30,18,994.5,994.75,993.5,994.25,240
20180701|2017-12-18 11:00,18,994.25,994.25,991.75,992,471
20180701|2017-12-18 11:30,18,992,992.5,989.75,990,368
20180701|2017-12-18 12:00,18,989.75,991.25,989.25,991.25,263
20180701|2017-12-18 12:30,18,991.25,991.25,990.25,990.5,248
20180701|2017-12-18 13:00,18,990.5,994.5,989.75,994.5,1130
20180701|2017-12-18 19:00,19,994.5,994.5,993,993.5,159
20180701|2017-12-18 19:30,19,993.25,993.25,992.25,992.25,42
20180701|2017-12-18 20:00,19,992.25,992.25,992,992,58
20180701|2017-12-18 20:30,19,992.75,993,992.75,993,4
20180701|2017-12-18 21:00,19,993,993,993,993,4
20180701|2017-12-18 21:30,19,993.25,993.5,993.25,993.5,2
20180701|2017-12-18 22:00,19,993.25,993.25,993.25,993.25,2
20180701|2017-12-18 23:00,19,993,993.75,993,993.75,13
20180701|2017-12-18 23:30,19,993.75,994,993.25,993.5,31
20180701|2017-12-19 00:00,19,993.75,994.25,993.75,994,11
20180701|2017-12-19 00:30,19,994.25,994.5,994,994.5,11
20180701|2017-12-19 01:00,19,994.5,994.5,994,994.25,28
20180701|2017-12-19 01:30,19,994.25,994.5,994.25,994.5,51
20180701|2017-12-19 02:00,19,994.5,995,994.5,995,26
20180701|2017-12-19 03:00,19,995,995.75,995,995,24
20180701|2017-12-19 03:30,19,995,995,994.75,994.75,4
20180701|2017-12-19 04:00,19,995,996,993.5,993.5,85
20180701|2017-12-19 04:30,19,993.75,993.75,993.75,993.75,1
20180701|2017-12-19 05:00,19,993.75,993.75,993.25,993.25,15
20180701|2017-12-19 05:30,19,993.25,993.25,992.25,992.5,73
20180701|2017-12-19 06:00,19,992.25,992.25,992,992.25,15
20180701|2017-12-19 06:30,19,992.25,993,992.25,992.5,30
20180701|2017-12-19 07:00,19,993.25,994.25,992.75,994.25,126
20180701|2017-12-19 07:30,19,994,994.75,994,994.5,13
20180701|2017-12-19 08:30,19,993.75,995,992.5,994,310
20180701|2017-12-19 09:00,19,993.5,995,993,994,195
20180701|2017-12-19 09:30,19,993.5,993.5,991.75,991.75,263
20180701|2017-12-19 10:00,19,991.75,992,990,990.25,453
20180701|2017-12-19 10:30,19,990.5,991.25,989.75,989.75,176
20180701|2017-12-19 11:00,19,989.75,989.75,988,988.25,801
20180701|2017-12-19 11:30,19,988.5,988.75,988,988.25,174
20180701|2017-12-19 12:00,19,988,988.5,987.5,987.75,391
20180701|2017-12-19 12:30,19,987.75,988.25,987.75,987.75,237
20180701|2017-12-19 13:00,19,987.5,988.75,987.25,987.75,367
20180701|2017-12-19 19:00,20,988,989.75,988,988.75,244
20180701|2017-12-19 19:30,20,988.75,989.5,988.5,989.5,18
20180701|2017-12-19 20:00,20,989.5,989.5,989.5,989.5,3
20180701|2017-12-19 20:30,20,989.25,989.5,989.25,989.5,10
20180701|2017-12-19 21:00,20,990,990,989.5,989.5,3
20180701|2017-12-19 22:00,20,989.5,989.5,989.5,989.5,5
20180701|2017-12-19 22:30,20,989.75,989.75,989.75,989.75,3
20180701|2017-12-19 23:00,20,990,990,990,990,1
20180701|2017-12-19 23:30,20,990,990.25,990,990,3
20180701|2017-12-20 00:00,20,990.25,990.25,990.25,990.25,2
20180701|2017-12-20 00:30,20,989.75,990.25,989.75,990.25,7
20180701|2017-12-20 01:00,20,990.5,990.5,990.5,990.5,13
20180701|2017-12-20 01:30,20,990.5,990.5,989.75,989.75,17
20180701|2017-12-20 02:00,20,989.5,989.5,985.5,988.75,268
20180701|2017-12-20 02:30,20,989,989,988,988,17
20180701|2017-12-20 03:00,20,987.75,988.5,987.75,988.5,16
20180701|2017-12-20 03:30,20,988,988,987.75,987.75,17
20180701|2017-12-20 04:00,20,988.25,990,988.25,989.75,61
20180701|2017-12-20 04:30,20,989.75,990.5,989.75,990.25,45
20180701|2017-12-20 05:00,20,990.5,990.75,990.5,990.5,24
20180701|2017-12-20 05:30,20,990.75,990.75,990.25,990.25,6
20180701|2017-12-20 06:00,20,990.5,991,990.5,991,34
20180701|2017-12-20 06:30,20,991,991.25,990.25,990.25,31
20180701|2017-12-20 07:00,20,990.5,991.25,990.5,991.25,42
20180701|2017-12-20 07:30,20,991.25,991.75,991,991.5,33
20180701|2017-12-20 08:30,20,990.75,992.25,986.5,987.25,952
20180701|2017-12-20 09:00,20,987.25,989,986.5,987.25,551
20180701|2017-12-20 09:30,20,987.5,989.75,987.25,987.75,686
20180701|2017-12-20 10:00,20,987.5,989.75,985.5,989.25,999
20180701|2017-12-20 10:30,20,989.5,989.5,987.25,987.25,523
20180701|2017-12-20 11:00,20,987.25,987.75,986.75,986.75,289
20180701|2017-12-20 11:30,20,986.75,988,986.75,987.75,322
20180701|2017-12-20 12:00,20,987.5,988,987.25,987.5,315
20180701|2017-12-20 12:30,20,987.25,987.75,987.25,987.25,289
20180701|2017-12-20 13:00,20,987.25,987.25,985.25,985.5,602
20180701|2017-12-20 19:00,21,986,987,985.75,985.75,139
20180701|2017-12-20 19:30,21,985.75,987,985.75,987,110
20180701|2017-12-20 20:00,21,987.25,987.25,987.25,987.25,1
20180701|2017-12-20 20:30,21,987.75,988.75,987,987,30
20180701|2017-12-20 21:00,21,987,987,987,987,6
20180701|2017-12-20 21:30,21,986.75,986.75,986.75,986.75,5
20180701|2017-12-20 22:00,21,986.75,986.75,986.75,986.75,4
20180701|2017-12-20 22:30,21,986.75,987,986.75,987,4
20180701|2017-12-20 23:00,21,986.75,986.75,986.75,986.75,10
20180701|2017-12-20 23:30,21,986.5,986.5,986,986,13
20180701|2017-12-21 00:00,21,986,986,985,985.5,62
20180701|2017-12-21 00:30,21,985,985,984.25,984.25,37
20180701|2017-12-21 01:00,21,984.75,985.75,984.75,985.75,13
20180701|2017-12-21 01:30,21,986,986,986,986,4
20180701|2017-12-21 02:00,21,985.5,985.5,985.5,985.5,2
20180701|2017-12-21 02:30,21,985.75,985.75,985.5,985.75,82
20180701|2017-12-21 03:00,21,985.5,985.75,985,985,10
20180701|2017-12-21 03:30,21,985,985.25,985,985.25,6
20180701|2017-12-21 04:00,21,985,985,984.75,984.75,6
20180701|2017-12-21 04:30,21,984.75,985,984.75,985,14
20180701|2017-12-21 05:00,21,985,985.5,985,985.25,19
20180701|2017-12-21 05:30,21,985,985,985,985,1
20180701|2017-12-21 06:00,21,984.75,984.75,984.5,984.5,25
20180701|2017-12-21 06:30,21,984.5,984.5,983.75,983.75,35
20180701|2017-12-21 07:00,21,984.25,984.25,983.75,984.25,45
20180701|2017-12-21 07:30,21,984.75,985.25,984.5,984.5,61
20180701|2017-12-21 08:30,21,983.75,985.25,981.5,981.75,825
20180701|2017-12-21 09:00,21,981.75,982.25,980.75,981.25,707
20180701|2017-12-21 09:30,21,981.25,983.5,980.75,983,476
20180701|2017-12-21 10:00,21,983,983.5,981.75,982.25,621
20180701|2017-12-21 10:30,21,982.25,982.25,981,981.5,394
20180701|2017-12-21 11:00,21,981.5,981.75,980.5,980.75,379
20180701|2017-12-21 11:30,21,980.75,981,980.25,980.5,234
20180701|2017-12-21 12:00,21,980.25,981.5,980.25,981.5,237
20180701|2017-12-21 12:30,21,981.5,982.25,981.25,981.75,325
20180701|2017-12-21 13:00,21,982,982,979.75,979.75,647
20180701|2017-12-21 19:00,22,980.5,980.75,979.5,979.75,48
20180701|2017-12-21 19:30,22,979.75,979.75,979.25,979.25,70
20180701|2017-12-21 20:00,22,979.25,979.25,979,979,11
20180701|2017-12-21 20:30,22,979.25,979.25,979.25,979.25,97
20180701|2017-12-21 21:00,22,979.25,979.75,979.25,979.75,26
20180701|2017-12-21 21:30,22,979.75,979.75,979.5,979.5,7
20180701|2017-12-21 22:00,22,979.5,979.5,979.5,979.5,3
20180701|2017-12-21 22:30,22,979.5,979.75,979.25,979.25,9
20180701|2017-12-21 23:00,22,979.25,979.25,979.25,979.25,5
20180701|2017-12-21 23:30,22,979.5,980.5,979.5,980.5,70
20180701|2017-12-22 00:00,22,980.25,980.25,980,980,57
20180701|2017-12-22 00:30,22,980,980,979.75,980,52
20180701|2017-12-22 01:00,22,980.25,980.5,980,980,9
20180701|2017-12-22 01:30,22,980.5,981,979.75,979.75,42
20180701|2017-12-22 02:00,22,979.75,980,979.75,980,10
20180701|2017-12-22 02:30,22,980,980,979.5,979.5,6
20180701|2017-12-22 03:00,22,979.75,980.5,979.75,980.5,6
20180701|2017-12-22 03:30,22,980,980.5,980,980.25,10
20180701|2017-12-22 04:00,22,980.25,981,980.25,980.75,36
20180701|2017-12-22 04:30,22,980.5,981,980.25,981,16
20180701|2017-12-22 05:00,22,981,981.25,980.75,981,64
20180701|2017-12-22 05:30,22,981,981.75,980.75,981.5,140
20180701|2017-12-22 06:00,22,981.5,982.5,981.5,982.5,138
20180701|2017-12-22 06:30,22,982.25,983,982.25,983,44
20180701|2017-12-22 07:00,22,983,984.25,983,984,98
20180701|2017-12-22 07:30,22,984.25,984.5,983.5,984.25,49
20180701|2017-12-22 08:30,22,982.5,984.5,981.25,981.25,541
20180701|2017-12-22 09:00,22,981.25,981.75,980.75,981,202
20180701|2017-12-22 09:30,22,980.75,981.5,980,980,500
20180701|2017-12-22 10:00,22,980.25,981.75,980,981.5,259
20180701|2017-12-22 10:30,22,981.5,982.25,981,982.25,164
20180701|2017-12-22 11:00,22,982,982.25,981.75,981.75,146
20180701|2017-12-22 11:30,22,982,982,981.25,981.75,497
20180701|2017-12-22 12:00,22,981.75,982.25,981.5,982.25,130
20180701|2017-12-26 08:30,26,984.5,994.25,984.25,994,895
20180701|2017-12-26 09:00,26,994.25,995,991,992.75,436
20180701|2017-12-26 09:30,26,992.75,994.75,991.75,991.75,255
20180701|2017-12-26 10:00,26,991.5,991.75,989.5,989.75,1281
20180701|2017-12-26 10:30,26,989.75,992,989.75,991,776
20180701|2017-12-26 11:00,26,991.5,992.75,991.5,991.5,117
20180701|2017-12-26 11:30,26,991,991.25,990.5,991,99
20180701|2017-12-26 12:00,26,991,991.5,990.5,991.25,158
20180701|2017-12-26 12:30,26,991.5,992.5,991.25,992.5,172
20180701|2017-12-26 13:00,26,992.25,992.5,990.5,990.5,300
20180701|2017-12-26 19:00,27,991.25,994,991.25,994,144
20180701|2017-12-26 19:30,27,994,994,993.5,993.75,45
20180701|2017-12-26 20:00,27,993.75,993.75,993.75,993.75,1
20180701|2017-12-26 20:30,27,994,995.25,994,995.25,61
20180701|2017-12-26 21:00,27,995.25,996.25,995.25,996.25,76
20180701|2017-12-26 21:30,27,996.25,996.5,996.25,996.5,13
20180701|2017-12-26 22:00,27,996.25,996.25,996.25,996.25,13
20180701|2017-12-26 22:30,27,996.25,996.5,996.25,996.5,5
20180701|2017-12-26 23:00,27,996.5,996.5,996.5,996.5,7
20180701|2017-12-26 23:30,27,996.5,996.5,996.5,996.5,20
20180701|2017-12-27 00:00,27,996.25,997.5,996.25,997.25,150
20180701|2017-12-27 00:30,27,997,997,996,996.5,40
20180701|2017-12-27 01:00,27,996.5,996.5,996.25,996.25,16
20180701|2017-12-27 01:30,27,996.25,996.5,996.25,996.25,17
20180701|2017-12-27 02:00,27,996,997,995.75,996.5,32
20180701|2017-12-27 02:30,27,996.25,996.25,995.75,995.75,13
20180701|2017-12-27 03:00,27,995.75,995.75,995.5,995.5,22
20180701|2017-12-27 03:30,27,995.5,996,995.5,995.5,4
20180701|2017-12-27 04:00,27,995.75,995.75,995.75,995.75,7
20180701|2017-12-27 04:30,27,996.5,996.5,995.5,995.5,36
20180701|2017-12-27 05:00,27,995.25,995.75,995.25,995.5,14
20180701|2017-12-27 05:30,27,995.25,995.25,995.25,995.25,6
20180701|2017-12-27 06:00,27,995.5,995.75,995.5,995.75,14
20180701|2017-12-27 06:30,27,995.5,995.5,995,995.25,18
20180701|2017-12-27 07:00,27,995,996.25,995,995.5,83
20180701|2017-12-27 07:30,27,995.25,995.75,995,995.5,17
20180701|2017-12-27 08:30,27,995,995.5,992.75,992.75,312
20180701|2017-12-27 09:00,27,992.5,992.5,990.5,991.75,203
20180701|2017-12-27 09:30,27,991.75,991.75,989.25,989.25,301
20180701|2017-12-27 10:00,27,989,989.75,987.5,988.25,1822
20180701|2017-12-27 10:30,27,988.5,989.75,988.5,989.5,195
20180701|2017-12-27 11:00,27,989.25,989.25,987,987,157
20180701|2017-12-27 11:30,27,987,988.75,987,988.75,175
20180701|2017-12-27 12:00,27,988.75,988.75,987.25,987.75,252
20180701|2017-12-27 12:30,27,987.75,988.25,987.25,987.5,200
20180701|2017-12-27 13:00,27,987.25,989.25,987.25,987.25,247
20180701|2017-12-27 19:00,28,987.75,988,983,987.75,203
20180701|2017-12-27 19:30,28,987.75,989,987.25,987.5,43
20180701|2017-12-27 20:00,28,987.75,988,987,987,25
20180701|2017-12-27 20:30,28,987.25,987.5,987,987.5,10
20180701|2017-12-27 21:00,28,987.25,987.25,986.5,986.75,44
20180701|2017-12-27 21:30,28,986.75,986.75,986,986.5,11
20180701|2017-12-27 22:00,28,986,986.25,986,986.25,3
20180701|2017-12-27 22:30,28,986.25,986.25,986.25,986.25,3
20180701|2017-12-27 23:30,28,986.25,988,986.25,986.75,165
20180701|2017-12-28 00:00,28,987,987.25,986.75,987.25,7
20180701|2017-12-28 00:30,28,987,987,987,987,6
20180701|2017-12-28 01:00,28,987,987,987,987,16
20180701|2017-12-28 01:30,28,987.75,988,987.25,987.5,11
20180701|2017-12-28 02:00,28,987.5,987.75,986.75,986.75,15
20180701|2017-12-28 02:30,28,986.75,986.75,986,986,32
20180701|2017-12-28 03:00,28,986.25,986.25,986,986,16
20180701|2017-12-28 03:30,28,986.25,986.25,986,986,42
20180701|2017-12-28 04:00,28,985.75,985.75,985,985.75,30
20180701|2017-12-28 04:30,28,985.5,985.75,985.25,985.25,35
20180701|2017-12-28 05:00,28,985,985.5,985,985.25,22
20180701|2017-12-28 05:30,28,985,985.25,984.75,985,14
20180701|2017-12-28 06:00,28,985,985.25,984.75,985.25,30
20180701|2017-12-28 06:30,28,985.25,985.25,984.75,984.75,10
20180701|2017-12-28 07:00,28,985,986.25,985,986,53
20180701|2017-12-28 07:30,28,986.25,986.75,985.75,986.5,37
20180701|2017-12-28 08:30,28,986.75,986.75,982.5,982.75,520
20180701|2017-12-28 09:00,28,982.5,982.75,981.5,982,203
20180701|2017-12-28 09:30,28,982,982,981.5,981.5,151
20180701|2017-12-28 10:00,28,981.25,981.25,980.75,981,148
20180701|2017-12-28 10:30,28,981,982.25,980.75,981.75,109
20180701|2017-12-28 11:00,28,981.25,981.5,979.75,980,151
20180701|2017-12-28 11:30,28,979.75,979.75,977.25,978,518
20180701|2017-12-28 12:00,28,978,978.25,976.75,978.25,1274
20180701|2017-12-28 12:30,28,978.25,978.5,977.75,978.25,243
20180701|2017-12-28 13:00,28,978.5,979,978,978.5,557
20180701|2017-12-28 19:00,29,977.75,978.25,977,977.5,175
20180701|2017-12-28 19:30,29,977.5,977.5,977.25,977.25,36
20180701|2017-12-28 20:30,29,977.5,978.25,977.5,978.25,10
20180701|2017-12-28 21:00,29,978.5,978.75,978.5,978.5,7
20180701|2017-12-28 22:00,29,978.25,978.5,978.25,978.5,3
20180701|2017-12-28 22:30,29,978.5,978.5,978.25,978.25,7
20180701|2017-12-28 23:00,29,978.5,978.5,978.5,978.5,2
20180701|2017-12-28 23:30,29,978.5,980.25,978.5,979.75,43
20180701|2017-12-29 00:00,29,980.25,980.25,979.25,979.25,19
20180701|2017-12-29 00:30,29,979.75,979.75,976.75,979.25,117
20180701|2017-12-29 01:00,29,979.5,979.75,978.25,978.25,37
20180701|2017-12-29 01:30,29,978.25,978.25,978.25,978.25,1
20180701|2017-12-29 02:00,29,978.5,978.5,977.25,977.75,28
20180701|2017-12-29 02:30,29,977.5,978.25,977,977.25,29
20180701|2017-12-29 03:00,29,977.25,978,977.25,978,11
20180701|2017-12-29 03:30,29,978,978.25,978,978,11
20180701|2017-12-29 04:00,29,978.25,978.5,978.25,978.5,10
20180701|2017-12-29 04:30,29,978.75,979.25,978.75,979.25,44
20180701|2017-12-29 05:00,29,979.25,979.75,979.25,979.25,18
20180701|2017-12-29 05:30,29,979.5,979.5,979.25,979.25,8
20180701|2017-12-29 06:00,29,979,980,979,980,11
20180701|2017-12-29 06:30,29,979.75,980.25,978.25,979,125
20180701|2017-12-29 07:00,29,978.75,980.75,978.75,980.5,90
20180701|2017-12-29 07:30,29,980.5,981,980.25,980.25,37
20180701|2017-12-29 08:30,29,980.75,980.75,977,977.25,328
20180701|2017-12-29 09:00,29,977.25,979.5,977,979,168
20180701|2017-12-29 09:30,29,979,982,978.25,981.75,289
20180701|2017-12-29 10:00,29,981.75,983,981.75,982.75,218
20180701|2017-12-29 10:30,29,982.75,983.5,981.25,983.25,143
20180701|2017-12-29 11:00,29,983.25,983.25,981.75,983,140
20180701|2017-12-29 11:30,29,982.75,983.5,982.5,983.25,158
20180701|2017-12-29 12:00,29,983.25,983.5,983,983.5,169
20180701|2017-12-29 12:30,29,983.5,983.5,982.75,983.5,103
20180701|2017-12-29 13:00,29,983.5,985.25,982,984.25,718
20180701|2018-01-02 08:30,2,989.25,991.75,986,990.25,1032
20180701|2018-01-02 09:00,2,990.25,990.25,988,989.25,661
20180701|2018-01-02 09:30,2,989.5,989.75,988,988,187
20180701|2018-01-02 10:00,2,988,988.75,982.75,983,539
20180701|2018-01-02 10:30,2,983,983.75,980.5,983,478
20180701|2018-01-02 11:00,2,983,983.75,982,983.25,323
20180701|2018-01-02 11:30,2,983,983,982.25,982.5,267
20180701|2018-01-02 12:00,2,982.75,984.75,982.5,984.25,220
20180701|2018-01-02 12:30,2,984.25,985,983.25,984.5,210
20180701|2018-01-02 13:00,2,984.5,987,984.5,986.75,311
20180701|2018-01-02 19:00,3,987.5,988.75,987.5,988,111
20180701|2018-01-02 19:30,3,988,988.25,987,987.75,35
20180701|2018-01-02 20:00,3,987.75,988,987.75,987.75,13
20180701|2018-01-02 20:30,3,987.5,988.25,987.5,988.25,59
20180701|2018-01-02 21:00,3,988.25,988.5,987.75,988,22
20180701|2018-01-02 21:30,3,988,988.25,987.5,987.75,26
20180701|2018-01-02 22:00,3,987.75,987.75,987.5,987.75,12
20180701|2018-01-02 22:30,3,987.5,987.5,987.5,987.5,3
20180701|2018-01-02 23:00,3,987.5,987.5,987.5,987.5,1
20180701|2018-01-02 23:30,3,987.75,988.75,987.75,988.75,22
20180701|2018-01-03 00:00,3,988.75,988.75,988.75,988.75,23
20180701|2018-01-03 00:30,3,988.5,988.5,988.25,988.25,30
20180701|2018-01-03 01:00,3,988.25,988.5,988.25,988.25,7
20180701|2018-01-03 02:00,3,988.5,988.75,988.5,988.75,29
20180701|2018-01-03 02:30,3,988.75,988.75,988.5,988.5,22
20180701|2018-01-03 03:00,3,988.5,988.5,986.5,986.5,68
20180701|2018-01-03 03:30,3,986.5,986.75,985,986.5,84
20180701|2018-01-03 04:00,3,986.75,987.5,986.5,986.5,32
20180701|2018-01-03 04:30,3,986.5,986.75,986.25,986.75,41
20180701|2018-01-03 05:00,3,986.75,986.75,986.25,986.5,51
20180701|2018-01-03 05:30,3,986.5,988,986.5,987.25,33
20180701|2018-01-03 06:00,3,987.25,989.5,987.25,989.5,69
20180701|2018-01-03 06:30,3,989.75,990,989.25,990,7
20180701|2018-01-03 07:00,3,990.25,991.25,990.25,991.25,309
20180701|2018-01-03 07:30,3,991,991.5,991,991.25,33
20180701|2018-01-03 08:30,3,991.25,991.25,986.75,988.25,509
20180701|2018-01-03 09:00,3,988,988.75,986.75,987,287
20180701|2018-01-03 09:30,3,987.25,988,986.5,987,197
20180701|2018-01-03 10:00,3,987,988.25,987,987.5,150
20180701|2018-01-03 10:30,3,987.5,989.5,987.5,989.25,242
20180701|2018-01-03 11:00,3,989.25,989.75,988.5,989.25,390
20180701|2018-01-03 11:30,3,989.5,989.5,988.5,988.5,55
20180701|2018-01-03 12:00,3,988.5,989.5,988.5,989.5,179
20180701|2018-01-03 12:30,3,989.5,990,989.25,990,133
20180701|2018-01-03 13:00,3,990,990.25,989.25,989.75,430
20180701|2018-01-03 19:00,4,989.25,989.25,988,988.25,188
20180701|2018-01-03 19:30,4,988.5,988.75,988.5,988.75,29
20180701|2018-01-03 20:00,4,988.25,988.5,988,988,11
20180701|2018-01-03 20:30,4,988.5,989,988.5,988.75,20
20180701|2018-01-03 21:00,4,988.25,988.25,988.25,988.25,8
20180701|2018-01-03 21:30,4,988.25,988.25,988.25,988.25,6
20180701|2018-01-03 22:00,4,988.5,988.5,988.5,988.5,11
20180701|2018-01-03 22:30,4,988.25,988.25,988.25,988.25,2
20180701|2018-01-03 23:00,4,988,988,988,988,5
20180701|2018-01-03 23:30,4,988.25,988.5,988.25,988.5,6
20180701|2018-01-04 00:00,4,988.25,988.25,988,988,21
20180701|2018-01-04 00:30,4,988.25,988.5,988.25,988.5,8
20180701|2018-01-04 01:00,4,988.5,988.5,988.5,988.5,10
20180701|2018-01-04 01:30,4,988.5,989,988.5,989,15
20180701|2018-01-04 02:00,4,989,989,988.25,988.5,23
20180701|2018-01-04 02:30,4,988.5,988.5,987.5,987.75,179
20180701|2018-01-04 03:00,4,987.75,988.25,987.75,988.25,16
20180701|2018-01-04 03:30,4,988.25,988.25,988.25,988.25,1
20180701|2018-01-04 04:00,4,988.25,988.5,988.25,988.5,2
20180701|2018-01-04 04:30,4,988.5,988.5,987.75,987.75,22
20180701|2018-01-04 05:00,4,987.5,987.5,987.25,987.25,2
20180701|2018-01-04 05:30,4,987.5,987.5,986.75,987,245
20180701|2018-01-04 06:00,4,986.75,986.75,986.25,986.25,27
20180701|2018-01-04 06:30,4,986.5,987.25,986.25,987.25,172
20180701|2018-01-04 07:00,4,987.25,987.75,987,987,164
20180701|2018-01-04 07:30,4,986.75,986.75,986,986.5,25
20180701|2018-01-04 08:30,4,986.5,986.75,981,981,1359
20180701|2018-01-04 09:00,4,981,981.75,980,980.75,308
20180701|2018-01-04 09:30,4,980.75,981,980,981,210
20180701|2018-01-04 10:00,4,981,984.25,981,983.5,831
20180701|2018-01-04 10:30,4,983.5,985.75,983.5,985.25,413
20180701|2018-01-04 11:00,4,985.25,987.75,984.5,987.75,504
20180701|2018-01-04 11:30,4,987.75,989.5,987,987,1027
20180701|2018-01-04 12:00,4,986.75,988.5,986.5,987.5,186
20180701|2018-01-04 12:30,4,987.5,987.5,986.25,987.25,252
20180701|2018-01-04 13:00,4,987.5,988.5,987.5,988,502
20180701|2018-01-04 19:00,5,988.5,988.75,988,988.25,112
20180701|2018-01-04 19:30,5,988.75,990,988.75,989.25,106
20180701|2018-01-04 20:00,5,989.25,989.75,989.25,989.75,22
20180701|2018-01-04 20:30,5,989.75,991,989.75,990.75,70
20180701|2018-01-04 21:00,5,990.75,992.25,990.75,991,73
20180701|2018-01-04 21:30,5,991,991,990.5,990.5,4
20180701|2018-01-04 22:00,5,990.75,990.75,990.5,990.5,6
20180701|2018-01-04 22:30,5,990.25,990.25,990.25,990.25,1
20180701|2018-01-04 23:00,5,990.25,990.25,990.25,990.25,2
20180701|2018-01-04 23:30,5,990.5,991,990.5,990.75,14
20180701|2018-01-05 00:00,5,991,991,990.25,990.5,24
20180701|2018-01-05 00:30,5,990.75,991,990.75,991,2
20180701|2018-01-05 01:00,5,991,991,991,991,5
20180701|2018-01-05 01:30,5,991,991,990.5,990.5,5
20180701|2018-01-05 02:00,5,990.5,991.5,990.5,991.25,16
20180701|2018-01-05 02:30,5,991.75,991.75,991.5,991.5,16
20180701|2018-01-05 03:00,5,991.75,991.75,991.25,991.25,20
20180701|2018-01-05 03:30,5,991.25,991.25,991,991.25,5
20180701|2018-01-05 04:00,5,992,994.75,992,994.75,78
20180701|2018-01-05 04:30,5,995,997,995,995.25,282
20180701|2018-01-05 05:00,5,995.75,995.75,995.25,995.25,60
20180701|2018-01-05 05:30,5,995,995,994.75,994.75,18
20180701|2018-01-05 06:00,5,995,995,994.5,994.5,26
20180701|2018-01-05 06:30,5,994.75,994.75,993.5,993.5,160
20180701|2018-01-05 07:00,5,993.25,993.25,991.5,992,149
20180701|2018-01-05 07:30,5,991.5,992.25,990.25,990.75,144
20180701|2018-01-05 08:30,5,990.75,994,989.5,993.25,838
20180701|2018-01-05 09:00,5,993.75,994.75,993,993.5,300
20180701|2018-01-05 09:30,5,993.5,994,991.75,993,206
20180701|2018-01-05 10:00,5,992.75,993,991.5,991.75,138
20180701|2018-01-05 10:30,5,992,992.25,990.25,991.75,401
20180701|2018-01-05 11:00,5,991.75,992,990.75,991.75,116
20180701|2018-01-05 11:30,5,991.5,991.75,990.5,991,82
20180701|2018-01-05 12:00,5,990.75,991,989.75,990.75,407
20180701|2018-01-05 12:30,5,990.5,991.5,989.75,991,170
20180701|2018-01-05 13:00,5,991,991.25,989.75,990.25,427
20180701|2018-01-07 19:00,8,990.25,990.5,989,990,91
20180701|2018-01-07 19:30,8,990.25,991.25,990.25,991.25,30
20180701|2018-01-07 20:00,8,991.25,991.75,991,991.75,23
20180701|2018-01-07 20:30,8,991.5,991.5,990.25,990.5,28
20180701|2018-01-07 21:00,8,990.5,990.75,990.5,990.75,6
20180701|2018-01-07 21:30,8,990.75,990.75,990.5,990.75,8
20180701|2018-01-07 22:00,8,991,991.25,991,991.25,5
20180701|2018-01-07 22:30,8,991.25,991.25,990.5,990.5,7
20180701|2018-01-07 23:00,8,990.25,990.25,990.25,990.25,7
20180701|2018-01-07 23:30,8,990,990,986.25,987,164
20180701|2018-01-08 00:00,8,987.5,987.5,986.75,986.75,24
20180701|2018-01-08 00:30,8,986.75,986.75,986,986.25,61
20180701|2018-01-08 01:00,8,986.25,986.25,986.25,986.25,8
20180701|2018-01-08 01:30,8,986,986.75,986,986.75,16
20180701|2018-01-08 02:00,8,987,987,987,987,7
20180701|2018-01-08 02:30,8,986.5,986.75,986.5,986.75,5
20180701|2018-01-08 03:00,8,986.75,986.75,986.75,986.75,2
20180701|2018-01-08 03:30,8,987.25,988.5,987.25,988,24
20180701|2018-01-08 04:00,8,988.25,988.75,987.75,988.25,47
20180701|2018-01-08 04:30,8,988.5,989,988.5,988.75,9
20180701|2018-01-08 05:00,8,988.75,988.75,988.5,988.75,14
20180701|2018-01-08 05:30,8,989,989.25,988.5,988.75,14
20180701|2018-01-08 06:00,8,988.75,990,988.75,990,12
20180701|2018-01-08 06:30,8,989.5,990,989.5,989.75,24
20180701|2018-01-08 07:00,8,989.75,990,988.5,988.5,69
20180701|2018-01-08 07:30,8,988.5,988.75,987.75,987.75,34
20180701|2018-01-08 08:30,8,988.5,991.5,987.5,989.75,868
20180701|2018-01-08 09:00,8,989.5,990,982,982.5,640
20180701|2018-01-08 09:30,8,982.75,984.5,981.75,981.75,539
20180701|2018-01-08 10:00,8,982,983.25,981.75,982.25,277
20180701|2018-01-08 10:30,8,982.25,984.25,981.25,984.25,309
20180701|2018-01-08 11:00,8,984.25,984.5,982.75,982.75,358
20180701|2018-01-08 11:30,8,983,984,982.5,984,147
20180701|2018-01-08 12:00,8,983.75,985.25,983.75,984.25,196
20180701|2018-01-08 12:30,8,984,985.75,983.75,985.75,172
20180701|2018-01-08 13:00,8,986,988,985.25,987.5,528
20180701|2018-01-08 19:00,9,987,988.25,984.75,985.75,71
20180701|2018-01-08 19:30,9,985.75,987.25,985.5,986.75,66
20180701|2018-01-08 20:00,9,987,988.25,987,988,20
20180701|2018-01-08 20:30,9,988.25,988.25,988,988.25,10
20180701|2018-01-08 22:00,9,988.5,989,988.5,988.5,13
20180701|2018-01-08 23:00,9,988.25,988.25,988.25,988.25,1
20180701|2018-01-08 23:30,9,988.5,988.5,988,988,15
20180701|2018-01-09 00:00,9,988,988,986.75,986.75,15
20180701|2018-01-09 00:30,9,987.75,987.75,987.75,987.75,14
20180701|2018-01-09 01:00,9,987.5,987.5,987,987,19
20180701|2018-01-09 01:30,9,987,987,987,987,1
20180701|2018-01-09 02:00,9,987,987,986.5,986.5,8
20180701|2018-01-09 02:30,9,986.5,986.5,985.5,985.5,5
20180701|2018-01-09 03:00,9,985,985,984,984,18
20180701|2018-01-09 03:30,9,983.75,983.75,983.25,983.75,9
20180701|2018-01-09 04:00,9,983.75,983.75,983.75,983.75,5
20180701|2018-01-09 04:30,9,983.75,984.75,983.75,984.75,11
20180701|2018-01-09 05:00,9,984.5,984.5,983.75,984,33
20180701|2018-01-09 06:00,9,984.5,984.75,984,984,8
20180701|2018-01-09 06:30,9,984.25,984.25,983.25,983.25,35
20180701|2018-01-09 07:00,9,983.25,984.25,983,983.75,22
20180701|2018-01-09 07:30,9,983.5,983.75,983,983.75,35
20180701|2018-01-09 08:30,9,984.25,985.5,982.5,982.5,542
20180701|2018-01-09 09:00,9,982.5,983.5,981.75,983.5,271
20180701|2018-01-09 09:30,9,983.25,984.25,982.25,983.25,154
20180701|2018-01-09 10:00,9,983.25,983.75,982.75,983.75,174
20180701|2018-01-09 10:30,9,983.25,984.5,982.5,984.25,316
20180701|2018-01-09 11:00,9,984.25,984.25,982.75,983.25,74
20180701|2018-01-09 11:30,9,984,984.5,983.5,984,81
20180701|2018-01-09 12:00,9,984,984.25,983.5,983.75,126
20180701|2018-01-09 12:30,9,983.75,985,983.75,984.25,290
20180701|2018-01-09 13:00,9,984,984.5,983.5,983.5,436
20180701|2018-01-09 19:00,10,983.25,983.5,982,982.5,95
20180701|2018-01-09 19:30,10,982.5,982.5,982.25,982.5,24
20180701|2018-01-09 20:00,10,982.75,983,982.75,983,23
20180701|2018-01-09 20:30,10,983,983,982.5,982.5,89
20180701|2018-01-09 21:00,10,982.25,983,982.25,983,19
20180701|2018-01-09 21:30,10,982.75,983.25,982.75,982.75,9
20180701|2018-01-09 22:00,10,982.75,983,982.75,983,7
20180701|2018-01-09 23:00,10,983,983,983,983,7
20180701|2018-01-09 23:30,10,982.25,982.5,981,981,150
20180701|2018-01-10 00:00,10,981.25,981.5,981.25,981.5,4
20180701|2018-01-10 00:30,10,981,981.5,981,981.5,9
20180701|2018-01-10 01:00,10,981.25,981.25,980.5,981,32
20180701|2018-01-10 01:30,10,981,981,978.75,980.5,176
20180701|2018-01-10 02:00,10,980.5,980.75,979.5,980,43
20180701|2018-01-10 02:30,10,979.5,980,979.5,979.5,25
20180701|2018-01-10 03:00,10,979.5,979.75,979.5,979.75,47
20180701|2018-01-10 03:30,10,979.75,979.75,979.5,979.5,104
20180701|2018-01-10 04:00,10,979.5,980,979.5,980,4
20180701|2018-01-10 04:30,10,980.25,980.5,980,980,5
20180701|2018-01-10 05:00,10,980.25,981.75,980.25,981.25,35
20180701|2018-01-10 05:30,10,981.5,982.75,980.75,981,80
20180701|2018-01-10 06:00,10,981.25,981.25,980.25,980.25,26
20180701|2018-01-10 06:30,10,980.25,980.25,979.75,980.25,29
20180701|2018-01-10 07:00,10,980.25,982.25,980.25,982,80
20180701|2018-01-10 07:30,10,981.5,982,981.5,982,11
20180701|2018-01-10 08:30,10,981.75,981.75,977.75,978,730
20180701|2018-01-10 09:00,10,978,979.25,976.75,977.25,655
20180701|2018-01-10 09:30,10,977.25,979,977,978.25,341
20180701|2018-01-10 10:00,10,978.5,979.25,977.5,979,347
20180701|2018-01-10 10:30,10,978.25,979.25,978.25,978.75,244
20180701|2018-01-10 11:00,10,978.75,979,976.5,976.5,430
20180701|2018-01-10 11:30,10,976.25,976.25,974,975.25,727
20180701|2018-01-10 12:00,10,975.25,975.5,972.5,973.5,928
20180701|2018-01-10 12:30,10,973.5,974.75,973,974.25,409
20180701|2018-01-10 13:00,10,974.25,976.25,974.25,975.25,618
20180701|2018-01-10 19:00,11,974.5,975.75,974,975.25,41
20180701|2018-01-10 19:30,11,975,975,973.5,975,86
20180701|2018-01-10 20:00,11,975,975.25,975,975,29
20180701|2018-01-10 20:30,11,974.75,976,974.25,975.5,76
20180701|2018-01-10 21:00,11,975.25,976.5,975.25,976,41
20180701|2018-01-10 21:30,11,976.25,976.25,976.25,976.25,7
20180701|2018-01-10 22:00,11,976.25,976.25,976.25,976.25,2
20180701|2018-01-10 22:30,11,976.25,976.5,976.25,976.25,7
20180701|2018-01-10 23:00,11,976.25,976.25,976.25,976.25,1
20180701|2018-01-10 23:30,11,975.75,975.75,975.25,975.75,7
20180701|2018-01-11 00:00,11,975.75,975.75,975.25,975.25,25
20180701|2018-01-11 00:30,11,975.75,976.25,975.75,976.25,13
20180701|2018-01-11 01:00,11,976.25,976.5,976.25,976.25,7
20180701|2018-01-11 01:30,11,976.25,976.25,976,976.25,8
20180701|2018-01-11 02:00,11,975.75,976.25,975.5,976.25,27
20180701|2018-01-11 02:30,11,976.25,976.25,976,976.25,11
20180701|2018-01-11 03:00,11,976.25,976.25,975.25,975.25,59
20180701|2018-01-11 03:30,11,975,975.75,974.75,974.75,64
20180701|2018-01-11 04:00,11,974.75,974.75,974.5,974.5,11
20180701|2018-01-11 04:30,11,975,976.25,975,975.75,101
20180701|2018-01-11 05:00,11,976,976,975,975.5,9
20180701|2018-01-11 05:30,11,975,975.25,975,975.25,14
20180701|2018-01-11 06:00,11,975.5,975.75,975.25,975.5,18
20180701|2018-01-11 06:30,11,975.5,976.25,975.5,975.75,36
20180701|2018-01-11 07:00,11,976,977,976,977,165
20180701|2018-01-11 07:30,11,976.75,976.75,975.75,976,38
20180701|2018-01-11 08:30,11,976.25,977.75,974.5,975.25,785
20180701|2018-01-11 09:00,11,975.25,975.75,972.5,972.5,463
20180701|2018-01-11 09:30,11,972.75,974.25,972.75,973.5,352
20180701|2018-01-11 10:00,11,973.75,973.75,970.75,971,484
20180701|2018-01-11 10:30,11,970.75,974.5,970.5,973.25,734
20180701|2018-01-11 11:00,11,973.25,973.75,971.75,972,274
20180701|2018-01-11 11:30,11,972.25,972.75,971.75,971.75,239
20180701|2018-01-11 12:00,11,971.75,972,970.5,971.25,181
20180701|2018-01-11 12:30,11,971,971.25,969.75,970,242
20180701|2018-01-11 13:00,11,970,971.25,969.5,969.5,677
20180701|2018-01-11 19:00,12,968,969.5,968,969,103
20180701|2018-01-11 19:30,12,969.25,969.75,969.25,969.75,13
20180701|2018-01-11 20:00,12,969.75,970,969.5,970,45
20180701|2018-01-11 20:30,12,970,970.5,970,970.25,39
20180701|2018-01-11 21:00,12,970.5,970.75,970.5,970.5,38
20180701|2018-01-11 21:30,12,970.75,971,970.25,970.25,10
20180701|2018-01-11 22:00,12,970.25,970.25,970.25,970.25,2
20180701|2018-01-11 22:30,12,970.25,970.25,970.25,970.25,1
20180701|2018-01-11 23:00,12,970.5,970.5,970.5,970.5,1
20180701|2018-01-11 23:30,12,970.75,971,970.5,970.75,43
20180701|2018-01-12 00:00,12,970.75,970.75,970,970.5,19
20180701|2018-01-12 00:30,12,970.75,971,970.75,971,7
20180701|2018-01-12 01:30,12,970.75,971,970.75,971,18
20180701|2018-01-12 02:00,12,971,971,971,971,11
20180701|2018-01-12 02:30,12,971,971.25,970.75,970.75,21
20180701|2018-01-12 03:00,12,971,971,970.75,971,9
20180701|2018-01-12 03:30,12,970.75,971.25,970.75,970.75,74
20180701|2018-01-12 04:00,12,971,971,970.75,971,28
20180701|2018-01-12 04:30,12,971,971.75,970.75,971.5,182
20180701|2018-01-12 05:00,12,971.5,971.75,971.25,971.25,79
20180701|2018-01-12 05:30,12,971,971.25,971,971.25,26
20180701|2018-01-12 06:00,12,971.25,971.25,970.75,970.75,29
20180701|2018-01-12 06:30,12,970.75,971,970.25,970.25,45
20180701|2018-01-12 07:00,12,970.75,971.25,970.5,971.25,54
20180701|2018-01-12 07:30,12,971,971.5,970,970,65
20180701|2018-01-12 08:30,12,971,971,968.25,968.5,620
20180701|2018-01-12 09:00,12,968.5,968.75,967.5,968,312
20180701|2018-01-12 09:30,12,967.75,968,966.25,967,435
20180701|2018-01-12 10:00,12,966.75,967,965.75,966,387
20180701|2018-01-12 10:30,12,966,968,965.25,966.5,591
20180701|2018-01-12 11:00,12,967,979.75,967,975.5,1685
20180701|2018-01-12 11:30,12,975.5,976.5,974,974.75,408
20180701|2018-01-12 12:00,12,974.75,975.75,974.25,975.75,343
20180701|2018-01-12 12:30,12,975.75,980.25,975.25,979.5,820
20180701|2018-01-12 13:00,12,979.25,983.5,978.25,983.5,1186
20180701|2018-01-15 19:00,16,985.5,988.25,985.5,986,558
20180701|2018-01-15 19:30,16,986,986,985.75,986,26
20180701|2018-01-15 20:00,16,986,986.25,986,986,21
20180701|2018-01-15 20:30,16,986.25,986.5,985.75,986,29
20180701|2018-01-15 21:00,16,985.75,985.75,984.75,985.25,37
20180701|2018-01-15 21:30,16,985.25,985.75,985.25,985.75,15
20180701|2018-01-15 22:00,16,985.5,985.5,985,985,8
20180701|2018-01-15 22:30,16,984.75,985,984.75,985,4
20180701|2018-01-15 23:00,16,985,985,985,985,2
20180701|2018-01-15 23:30,16,984.75,984.75,984.5,984.5,49
20180701|2018-01-16 00:00,16,984.75,985,984.75,985,23
20180701|2018-01-16 00:30,16,985.25,985.25,985.25,985.25,8
20180701|2018-01-16 01:00,16,985.25,985.75,985.25,985.75,3
20180701|2018-01-16 01:30,16,986,986.25,985.75,986.25,11
20180701|2018-01-16 02:00,16,986.25,986.25,985.75,985.75,30
20180701|2018-01-16 02:30,16,985.75,985.75,985.25,985.25,19
20180701|2018-01-16 03:00,16,985.5,985.75,985.5,985.5,17
20180701|2018-01-16 03:30,16,986,986.25,986,986.25,5
20180701|2018-01-16 04:00,16,986.5,986.5,986.25,986.5,14
20180701|2018-01-16 04:30,16,986.75,987,986.5,987,12
20180701|2018-01-16 05:00,16,987,987,986.75,987,7
20180701|2018-01-16 05:30,16,987,987.25,986.75,986.75,8
20180701|2018-01-16 06:00,16,987,988.25,987,987,111
20180701|2018-01-16 06:30,16,987,987.25,986.5,987.25,221
20180701|2018-01-16 07:00,16,987.25,987.75,986.5,987.75,50
20180701|2018-01-16 07:30,16,987.25,989.25,987.25,988.75,55
20180701|2018-01-16 08:30,16,988,991,986,988.5,1025
20180701|2018-01-16 09:00,16,988.5,990.75,988.25,990.25,284
20180701|2018-01-16 09:30,16,990,990.25,987,988,547
20180701|2018-01-16 10:00,16,988.25,988.25,986,986.25,267
20180701|2018-01-16 10:30,16,986,988.25,986,988.25,224
20180701|2018-01-16 11:00,16,988.25,988.25,984.25,985.5,529
20180701|2018-01-16 11:30,16,985.25,986.75,985,986.5,221
20180701|2018-01-16 12:00,16,986.5,987.25,986.25,986.75,223
20180701|2018-01-16 12:30,16,986.75,988.75,986.25,987.75,199
20180701|2018-01-16 13:00,16,987.75,989.25,987.75,987.75,756
20180701|2018-01-16 19:00,17,987,988.75,986.5,988.5,320
20180701|2018-01-16 19:30,17,988.5,988.5,988.5,988.5,38
20180701|2018-01-16 20:00,17,988.5,988.75,988.5,988.75,12
20180701|2018-01-16 20:30,17,988.5,988.75,988.5,988.5,50
20180701|2018-01-16 21:00,17,988.5,988.75,987.75,987.75,87
20180701|2018-01-16 21:30,17,988,988,987.75,987.75,3
20180701|2018-01-16 22:30,17,987.75,987.75,987.75,987.75,2
20180701|2018-01-16 23:30,17,987.75,988,987.75,987.75,16
20180701|2018-01-17 00:00,17,987.75,988,987.75,988,8
20180701|2018-01-17 00:30,17,988.25,988.25,988,988.25,8
20180701|2018-01-17 01:00,17,988,988,988,988,1
20180701|2018-01-17 01:30,17,987.75,987.75,987.5,987.5,5
20180701|2018-01-17 02:00,17,987.75,987.75,987.5,987.5,13
20180701|2018-01-17 02:30,17,987.75,987.75,987.25,987.75,16
20180701|2018-01-17 03:00,17,987.5,988.25,987.5,988,56
20180701|2018-01-17 03:30,17,988.25,988.25,988,988,9
20180701|2018-01-17 04:00,17,988,988.25,988,988.25,9
20180701|2018-01-17 05:00,17,987.75,987.75,987.5,987.5,3
20180701|2018-01-17 05:30,17,987.25,987.25,987.25,987.25,5
20180701|2018-01-17 06:00,17,987.5,987.75,987.25,987.75,35
20180701|2018-01-17 06:30,17,988,988,987.25,987.5,105
20180701|2018-01-17 07:00,17,987.5,989,987.5,988.75,52
20180701|2018-01-17 07:30,17,988.5,989.5,988.5,989.5,184
20180701|2018-01-17 08:30,17,989.5,989.75,985,985.25,773
20180701|2018-01-17 09:00,17,985,985.5,982.5,983.5,621
20180701|2018-01-17 09:30,17,983.5,988.5,983,987.25,831
20180701|2018-01-17 10:00,17,987,987,985,986.5,342
20180701|2018-01-17 10:30,17,986.25,987,985.25,986.25,262
20180701|2018-01-17 11:00,17,986,988.5,985.5,988,1050
20180701|2018-01-17 11:30,17,987.75,989.25,986.5,987.25,367
20180701|2018-01-17 12:00,17,987.75,988.25,987,988.25,394
20180701|2018-01-17 12:30,17,988.25,989.5,988.25,988.5,300
20180701|2018-01-17 13:00,17,988.75,990.25,988.75,990.25,974
20180701|2018-01-17 19:00,18,989.5,989.5,989,989.25,59
20180701|2018-01-17 19:30,18,989.25,989.25,989,989,81
20180701|2018-01-17 20:00,18,989.25,990.25,989.25,990,35
20180701|2018-01-17 20:30,18,990,990,989.75,989.75,4
20180701|2018-01-17 21:00,18,990,990,990,990,1
20180701|2018-01-17 21:30,18,989.75,989.75,989.75,989.75,1
20180701|2018-01-17 22:30,18,989.75,989.75,989.75,989.75,1
20180701|2018-01-17 23:30,18,989.5,989.5,989.5,989.5,2
20180701|2018-01-18 00:30,18,989.25,989.25,989.25,989.25,1
20180701|2018-01-18 01:30,18,989.75,990,989.75,990,3
20180701|2018-01-18 02:00,18,989.75,989.75,989.5,989.75,12
20180701|2018-01-18 02:30,18,990,990,989.75,990,10
20180701|2018-01-18 03:00,18,990,990,990,990,6
20180701|2018-01-18 03:30,18,990,990,989.5,989.5,13
20180701|2018-01-18 04:30,18,989.5,989.75,989.5,989.5,11
20180701|2018-01-18 05:30,18,989.25,989.25,989.25,989.25,1
20180701|2018-01-18 06:00,18,989.5,989.5,989,989,7
20180701|2018-01-18 06:30,18,988.75,988.75,988.5,988.5,19
20180701|2018-01-18 07:00,18,988.5,988.75,988,988,66
20180701|2018-01-18 07:30,18,988.25,988.75,988.25,988.5,32
20180701|2018-01-18 08:30,18,988.25,994.75,987.25,994,1497
20180701|2018-01-18 09:00,18,994,995,992,992.75,677
20180701|2018-01-18 09:30,18,993,993.75,991,991.75,424
20180701|2018-01-18 10:00,18,992,993.75,991.75,993.25,251
20180701|2018-01-18 10:30,18,993,994,992.5,992.75,478
20180701|2018-01-18 11:00,18,993,995.5,993,994.75,460
20180701|2018-01-18 11:30,18,994.75,995,992.5,993.25,271
20180701|2018-01-18 12:00,18,993,993.5,992.5,993.5,155
20180701|2018-01-18 12:30,18,993.75,993.75,993,993.25,59
20180701|2018-01-18 13:00,18,993.25,994,992.75,993.5,454
20180701|2018-01-18 19:00,19,993,995,992.75,995,104
20180701|2018-01-18 19:30,19,995,995.5,995,995.5,37
20180701|2018-01-18 20:00,19,995.5,995.5,995.5,995.5,1
20180701|2018-01-18 20:30,19,995.5,995.5,995.5,995.5,1
20180701|2018-01-18 21:00,19,995.5,995.5,995.5,995.5,1
20180701|2018-01-18 21:30,19,995.5,995.5,995.5,995.5,2
20180701|2018-01-18 22:00,19,995.75,996,995.75,996,12
20180701|2018-01-18 22:30,19,995.75,995.75,995.5,995.5,4
20180701|2018-01-18 23:00,19,995.75,996,995.75,996,13
20180701|2018-01-18 23:30,19,995.75,995.75,995.5,995.75,22
20180701|2018-01-19 00:00,19,995.75,995.75,995.75,995.75,7
20180701|2018-01-19 00:30,19,996,996,995.75,995.75,15
20180701|2018-01-19 01:00,19,996.25,996.25,996,996,11
20180701|2018-01-19 01:30,19,996,996.25,996,996.25,7
20180701|2018-01-19 02:00,19,996.25,996.5,996,996.25,7
20180701|2018-01-19 02:30,19,996.5,996.5,996.25,996.5,73
20180701|2018-01-19 03:00,19,996.5,997,996.5,996.75,69
20180701|2018-01-19 03:30,19,996.75,996.75,996.5,996.5,4
20180701|2018-01-19 04:00,19,996,996.75,996,996.75,16
20180701|2018-01-19 04:30,19,996.75,997.25,996.75,997.25,17
20180701|2018-01-19 05:00,19,997,997.5,997,997.5,28
20180701|2018-01-19 05:30,19,997.25,998,997.25,998,73
20180701|2018-01-19 06:00,19,998,998.5,997.75,998,154
20180701|2018-01-19 06:30,19,998,999,998,999,114
20180701|2018-01-19 07:00,19,998.75,998.75,996.75,997.75,188
20180701|2018-01-19 07:30,19,998,998.5,997.25,997.75,178
20180701|2018-01-19 08:30,19,997.5,1003.5,997.5,1003,2829
20180701|2018-01-19 09:00,19,1003.25,1003.5,1000.75,1000.75,1435
20180701|2018-01-19 09:30,19,1001,1001.75,997.5,998.25,871
20180701|2018-01-19 10:00,19,998.25,998.5,996.75,997.5,353
20180701|2018-01-19 10:30,19,997.5,999.75,997.5,999.75,422
20180701|2018-01-19 11:00,19,1000,1000.25,999,1000.25,262
20180701|2018-01-19 11:30,19,1000,1000.25,998.5,999.25,193
20180701|2018-01-19 12:00,19,999.25,999.75,998.75,998.75,274
20180701|2018-01-19 12:30,19,998.75,999.5,998.25,998.5,190
20180701|2018-01-19 13:00,19,998.25,998.5,996.25,996.25,673
20180701|2018-01-21 19:00,22,1001,1004.5,1000.75,1003.25,2133
20180701|2018-01-21 19:30,22,1003.25,1003.75,1003,1003.75,90
20180701|2018-01-21 20:00,22,1003.25,1003.25,1003,1003,11
20180701|2018-01-21 20:30,22,1003,1003.75,1003,1003.75,34
20180701|2018-01-21 21:00,22,1003.5,1003.75,1003.5,1003.5,13
20180701|2018-01-21 21:30,22,1002.75,1002.75,1002.75,1002.75,4
20180701|2018-01-21 22:00,22,1003,1003,1003,1003,8
20180701|2018-01-21 22:30,22,1002.75,1002.75,1002.5,1002.5,5
20180701|2018-01-21 23:00,22,1003.25,1003.25,1003,1003,2
20180701|2018-01-22 00:00,22,1003.5,1003.5,1002.5,1002.5,251
20180701|2018-01-22 00:30,22,1003,1003,1002.75,1002.75,4
20180701|2018-01-22 01:00,22,1003,1003.75,1003,1003.75,80
20180701|2018-01-22 01:30,22,1003.5,1004,1003.5,1004,30
20180701|2018-01-22 02:00,22,1004,1004.5,1003.75,1004.5,65
20180701|2018-01-22 02:30,22,1004.5,1004.5,1004.5,1004.5,14
20180701|2018-01-22 03:00,22,1004.25,1004.75,1004.25,1004.5,8
20180701|2018-01-22 03:30,22,1004.75,1005.25,1004.75,1005.25,197
20180701|2018-01-22 04:00,22,1005,1005,1005,1005,15
20180701|2018-01-22 04:30,22,1005.25,1005.5,1005.25,1005.5,250
20180701|2018-01-22 05:00,22,1005.5,1005.5,1005.25,1005.25,25
20180701|2018-01-22 05:30,22,1005,1005,1004.75,1005,6
20180701|2018-01-22 06:00,22,1005.25,1005.25,1005,1005.25,16
20180701|2018-01-22 06:30,22,1005.5,1006.25,1005.25,1005.75,107
20180701|2018-01-22 07:00,22,1005.5,1006.25,1005,1005.5,89
20180701|2018-01-22 07:30,22,1005.5,1006.25,1005.25,1005.25,44
20180701|2018-01-22 08:30,22,1006,1008,1003.25,1003.25,2132
20180701|2018-01-22 09:00,22,1003.25,1005.75,1003,1003.75,1362
20180701|2018-01-22 09:30,22,1003.75,1004.5,1003,1003.25,339
20180701|2018-01-22 10:00,22,1003,1005,1002.5,1005,654
20180701|2018-01-22 10:30,22,1005,1007,1004.75,1005.25,745
20180701|2018-01-22 11:00,22,1005.25,1006.5,1004.75,1005.75,362
20180701|2018-01-22 11:30,22,1005.5,1005.75,1004.25,1004.75,328
20180701|2018-01-22 12:00,22,1004.75,1005.75,1004.5,1005,271
20180701|2018-01-22 12:30,22,1005.25,1006,1004.75,1006,374
20180701|2018-01-22 13:00,22,1005.75,1006,1004.5,1004.5,602
20180701|2018-01-22 19:00,23,1004.75,1005.25,1004.5,1004.75,168
20180701|2018-01-22 19:30,23,1005,1005,1004.5,1005,39
20180701|2018-01-22 20:00,23,1005,1005.25,1005,1005.25,21
20180701|2018-01-22 20:30,23,1005.25,1005.5,1005.25,1005.25,10
20180701|2018-01-22 21:00,23,1005.25,1005.75,1005,1005.75,16
20180701|2018-01-22 21:30,23,1005.5,1005.75,1005.5,1005.5,16
20180701|2018-01-22 22:00,23,1005.5,1006,1005.5,1006,19
20180701|2018-01-22 23:00,23,1006,1006,1006,1006,6
20180701|2018-01-22 23:30,23,1005.75,1006.25,1005.5,1006.25,26
20180701|2018-01-23 00:00,23,1006.25,1007.25,1006.25,1007.25,131
20180701|2018-01-23 00:30,23,1007.25,1007.25,1007.25,1007.25,6
20180701|2018-01-23 01:00,23,1007,1007.25,1006.75,1007.25,6
20180701|2018-01-23 01:30,23,1007.5,1007.5,1007.5,1007.5,5
20180701|2018-01-23 02:00,23,1007.25,1008,1007.25,1007.75,68
20180701|2018-01-23 02:30,23,1007.25,1007.25,1006.75,1007,11
20180701|2018-01-23 03:00,23,1007,1007.5,1007,1007.25,20
20180701|2018-01-23 03:30,23,1007,1007,1006.75,1006.75,18
20180701|2018-01-23 04:00,23,1007,1008,1007,1008,12
20180701|2018-01-23 04:30,23,1007.75,1008.25,1007.75,1008.25,12
20180701|2018-01-23 05:00,23,1008,1008,1008,1008,6
20180701|2018-01-23 05:30,23,1008,1008,1007.75,1007.75,34
20180701|2018-01-23 06:00,23,1007.75,1008,1007.5,1008,13
20180701|2018-01-23 06:30,23,1007.75,1008,1007.25,1008,125
20180701|2018-01-23 07:00,23,1008,1009.75,1008,1009.5,226
20180701|2018-01-23 07:30,23,1009.5,1009.75,1009,1009.25,115
20180701|2018-01-23 08:30,23,1008.5,1010,1006.75,1006.75,1181
20180701|2018-01-23 09:00,23,1006.75,1007,1001,1002,1378
20180701|2018-01-23 09:30,23,1002.25,1005.75,1002.25,1004.5,808
20180701|2018-01-23 10:00,23,1004.5,1005,1002.75,1004.25,458
20180701|2018-01-23 10:30,23,1004.25,1006.5,1003.75,1005.75,871
20180701|2018-01-23 11:00,23,1006,1006.5,1005,1006.25,604
20180701|2018-01-23 11:30,23,1006,1006.25,1004.75,1004.75,385
20180701|2018-01-23 12:00,23,1005,1005.75,1004.5,1005.75,428
20180701|2018-01-23 12:30,23,1005.5,1007,1005.5,1006.75,591
20180701|2018-01-23 13:00,23,1006.75,1007.75,1006.5,1007,882
20180701|2018-01-23 19:00,24,1007,1007.75,1006.5,1007,201
20180701|2018-01-23 19:30,24,1007.25,1007.25,1007,1007,14
20180701|2018-01-23 20:00,24,1006.75,1006.75,1005.75,1006,32
20180701|2018-01-23 20:30,24,1006.25,1007,1006.25,1007,14
20180701|2018-01-23 21:00,24,1007,1007.25,1006,1007,43
20180701|2018-01-23 21:30,24,1006.25,1006.5,1006.25,1006.5,12
20180701|2018-01-23 22:00,24,1006.5,1006.5,1005.25,1005.5,37
20180701|2018-01-23 22:30,24,1005.75,1005.75,1005.5,1005.5,2
20180701|2018-01-23 23:00,24,1005.25,1006,1005.25,1005.5,12
20180701|2018-01-23 23:30,24,1005.5,1005.5,1002,1002.5,79
20180701|2018-01-24 00:00,24,1002.75,1005.75,1002.75,1005,60
20180701|2018-01-24 00:30,24,1004.5,1005,1003.25,1004,41
20180701|2018-01-24 01:00,24,1004.25,1006.75,1004,1006.75,27
20180701|2018-01-24 01:30,24,1006.5,1006.75,1005.5,1006,29
20180701|2018-01-24 02:00,24,1006.25,1006.5,1006,1006,32
20180701|2018-01-24 02:30,24,1007,1007,1006.75,1006.75,11
20180701|2018-01-24 03:00,24,1006.25,1006.75,1006.25,1006.75,13
20180701|2018-01-24 03:30,24,1006.5,1006.5,1005,1005.25,9
20180701|2018-01-24 04:00,24,1005.5,1005.5,1005.25,1005.5,8
20180701|2018-01-24 04:30,24,1005,1005,1003.75,1004.25,49
20180701|2018-01-24 05:00,24,1003.75,1004,1003,1003.25,72
20180701|2018-01-24 05:30,24,1003,1004,1003,1003.5,12
20180701|2018-01-24 06:00,24,1003.75,1004.25,1003.5,1004,42
20180701|2018-01-24 06:30,24,1004.5,1006.5,1004.25,1006.5,150
20180701|2018-01-24 07:00,24,1006.5,1007.5,1006.25,1007.5,156
20180701|2018-01-24 07:30,24,1007.75,1008.5,1007.5,1008.25,91
20180701|2018-01-24 08:30,24,1008.25,1009.75,1006,1007.25,879
20180701|2018-01-24 09:00,24,1007.5,1009,1006.5,1008.75,438
20180701|2018-01-24 09:30,24,1009.25,1010,1008.75,1009,680
20180701|2018-01-24 10:00,24,1008.75,1009.75,1008.25,1009.75,684
20180701|2018-01-24 10:30,24,1009.75,1012.5,1009.5,1012.25,1579
20180701|2018-01-24 11:00,24,1012,1015.75,1011.75,1014,1749
20180701|2018-01-24 11:30,24,1014.25,1014.5,1012.5,1012.5,694
20180701|2018-01-24 12:00,24,1012.75,1014.5,1012.5,1014.25,1164
20180701|2018-01-24 12:30,24,1014,1014,1013,1013.5,495
20180701|2018-01-24 13:00,24,1013.75,1015,1011.25,1011.5,772
20180701|2018-01-24 19:00,25,1013,1015.25,1012.5,1015.25,417
20180701|2018-01-24 19:30,25,1015.25,1015.5,1014.75,1015.5,85
20180701|2018-01-24 20:00,25,1015.5,1015.75,1015.25,1015.25,51
20180701|2018-01-24 20:30,25,1015.5,1016,1015.5,1015.75,27
20180701|2018-01-24 21:00,25,1015.75,1016.25,1015.75,1016.25,27
20180701|2018-01-24 21:30,25,1016,1016.25,1016,1016,7
20180701|2018-01-24 22:00,25,1016.25,1016.25,1016,1016,26
20180701|2018-01-24 22:30,25,1016.25,1016.25,1016.25,1016.25,13
20180701|2018-01-24 23:00,25,1016.25,1016.25,1016.25,1016.25,1
20180701|2018-01-24 23:30,25,1016,1016.25,1015.5,1015.75,21
20180701|2018-01-25 00:00,25,1016,1016.25,1016,1016.25,8
20180701|2018-01-25 00:30,25,1016.25,1016.5,1016,1016.25,55
20180701|2018-01-25 02:00,25,1016.25,1016.25,1016,1016,7
20180701|2018-01-25 02:30,25,1015.75,1016.75,1015.75,1016.75,24
20180701|2018-01-25 03:00,25,1016.25,1016.25,1015.5,1015.5,12
20180701|2018-01-25 03:30,25,1015.75,1016.25,1015.5,1016.25,24
20180701|2018-01-25 04:00,25,1016.25,1016.5,1016.25,1016.5,8
20180701|2018-01-25 04:30,25,1016.5,1016.5,1016.25,1016.25,128
20180701|2018-01-25 05:00,25,1016,1016,1015.5,1015.5,216
20180701|2018-01-25 05:30,25,1015.75,1015.75,1015.75,1015.75,35
20180701|2018-01-25 06:00,25,1015.75,1016.25,1015.75,1016.25,120
20180701|2018-01-25 06:30,25,1016.25,1016.5,1016,1016.5,36
20180701|2018-01-25 07:00,25,1016.5,1017,1016.5,1017,112
20180701|2018-01-25 07:30,25,1017,1018.25,1017,1018,156
20180701|2018-01-25 08:30,25,1018,1020.75,1018,1018,2055
20180701|2018-01-25 09:00,25,1018,1020.5,1017.5,1020,710
20180701|2018-01-25 09:30,25,1020,1023,1018.75,1019.5,1281
20180701|2018-01-25 10:00,25,1020,1020.5,1018.75,1020.25,594
20180701|2018-01-25 10:30,25,1020,1021.75,1012,1014,1529
20180701|2018-01-25 11:00,25,1014,1015.25,1008,1011.5,2306
20180701|2018-01-25 11:30,25,1011.75,1016,1011,1014.75,1088
20180701|2018-01-25 12:00,25,1015,1018.75,1015,1018.75,601
20180701|2018-01-25 12:30,25,1018.5,1019.25,1018,1018,418
20180701|2018-01-25 13:00,25,1018,1018.5,1011.5,1012,1456
20180701|2018-01-25 19:00,26,1011.5,1013,1011.25,1013,289
20180701|2018-01-25 19:30,26,1013.25,1015.5,1013.25,1015.25,111
20180701|2018-01-25 20:00,26,1015,1015.25,1014.5,1015.25,31
20180701|2018-01-25 20:30,26,1015.5,1015.5,1014.75,1015.25,23
20180701|2018-01-25 21:00,26,1015.5,1015.5,1015,1015,42
20180701|2018-01-25 21:30,26,1015,1015.75,1015,1015.75,38
20180701|2018-01-25 22:00,26,1015.75,1015.75,1015.5,1015.5,26
20180701|2018-01-25 22:30,26,1016,1016,1016,1016,38
20180701|2018-01-25 23:00,26,1015.75,1015.75,1015.75,1015.75,8
20180701|2018-01-25 23:30,26,1015.75,1015.75,1014.25,1014.25,59
20180701|2018-01-26 00:00,26,1014.25,1015.5,1014.25,1015.25,25
20180701|2018-01-26 00:30,26,1015.25,1015.75,1015.25,1015.75,3
20180701|2018-01-26 01:00,26,1016,1016.5,1016,1016.25,30
20180701|2018-01-26 01:30,26,1016.25,1016.25,1015.25,1015.75,31
20180701|2018-01-26 02:00,26,1015,1015.25,1013.5,1013.5,42
20180701|2018-01-26 02:30,26,1013.75,1014.25,1013.5,1014.25,19
20180701|2018-01-26 03:00,26,1014.25,1015,1014.25,1014.25,27
20180701|2018-01-26 03:30,26,1014.25,1014.5,1014.25,1014.5,15
20180701|2018-01-26 04:00,26,1014.25,1014.5,1014.25,1014.25,11
20180701|2018-01-26 04:30,26,1014,1014,1011.75,1012,101
20180701|2018-01-26 05:00,26,1012,1013.25,1012,1012.75,54
20180701|2018-01-26 05:30,26,1013,1013.25,1012.75,1012.75,51
20180701|2018-01-26 06:00,26,1013,1013.75,1012.75,1013.5,70
20180701|2018-01-26 06:30,26,1013.5,1013.75,1012.5,1012.5,172
20180701|2018-01-26 07:00,26,1012.75,1014,1012.5,1013,174
20180701|2018-01-26 07:30,26,1013.25,1013.25,1010,1010,359
20180701|2018-01-26 08:30,26,1010.75,1012.75,1009,1011.75,1829
20180701|2018-01-26 09:00,26,1011,1011.25,1008.25,1008.5,474
20180701|2018-01-26 09:30,26,1008.5,1010.75,1005,1005,857
20180701|2018-01-26 10:00,26,1005.25,1007.75,1004.75,1007.25,520
20180701|2018-01-26 10:30,26,1007.25,1009.75,1006.75,1009.5,939
20180701|2018-01-26 11:00,26,1009.75,1010.75,1007.25,1007.75,838
20180701|2018-01-26 11:30,26,1008.25,1009.75,1007.5,1009,339
20180701|2018-01-26 12:00,26,1008.25,1009,1008,1008.75,349
20180701|2018-01-26 12:30,26,1009,1009.75,1006.5,1007.25,849
20180701|2018-01-26 13:00,26,1007,1007.25,1005.75,1006.75,727
20180701|2018-01-28 19:00,29,1013,1016.25,1012.5,1015.5,737
20180701|2018-01-28 19:30,29,1015.75,1016.25,1015,1016.25,222
20180701|2018-01-28 20:00,29,1015.75,1017,1015.75,1016.5,108
20180701|2018-01-28 20:30,29,1016.75,1018.5,1016.5,1018.5,213
20180701|2018-01-28 21:00,29,1018.5,1019,1018.25,1018.75,186
20180701|2018-01-28 21:30,29,1018.5,1018.75,1017.75,1017.75,17
20180701|2018-01-28 22:00,29,1017.75,1017.75,1017.75,1017.75,4
20180701|2018-01-28 22:30,29,1017.5,1017.5,1017.5,1017.5,1
20180701|2018-01-28 23:00,29,1018.25,1018.25,1018.25,1018.25,1
20180701|2018-01-28 23:30,29,1018.25,1018.75,1018,1018.75,129
20180701|2018-01-29 00:00,29,1018.75,1019.25,1018.75,1019.25,121
20180701|2018-01-29 00:30,29,1019.25,1019.5,1018.5,1019,44
20180701|2018-01-29 01:00,29,1019.5,1019.5,1018.5,1018.5,21
20180701|2018-01-29 01:30,29,1018.5,1019,1018.5,1019,8
20180701|2018-01-29 02:00,29,1018.75,1019.25,1018.75,1018.75,19
20180701|2018-01-29 02:30,29,1019,1019,1018.75,1018.75,2
20180701|2018-01-29 03:00,29,1018.75,1019.25,1018.75,1019.25,10
20180701|2018-01-29 03:30,29,1019.25,1019.5,1019,1019.5,8
20180701|2018-01-29 04:00,29,1019.5,1019.5,1019.25,1019.5,40
20180701|2018-01-29 04:30,29,1019.5,1019.5,1018.75,1018.75,14
20180701|2018-01-29 05:00,29,1019,1019,1017.75,1017.75,125
20180701|2018-01-29 05:30,29,1018,1018,1016.5,1016.5,37
20180701|2018-01-29 06:00,29,1016.25,1017.5,1014.75,1017.25,143
20180701|2018-01-29 06:30,29,1017.25,1018.75,1017,1018.5,213
20180701|2018-01-29 07:00,29,1018.5,1019,1018,1018.25,152
20180701|2018-01-29 07:30,29,1018,1018,1017.5,1017.5,52
20180701|2018-01-29 08:30,29,1016,1018.25,1015.5,1017.5,900
20180701|2018-01-29 09:00,29,1017.5,1018.75,1013.5,1013.75,653
20180701|2018-01-29 09:30,29,1013.5,1015.25,1010,1011.25,712
20180701|2018-01-29 10:00,29,1011.5,1015.75,1011.5,1015.25,620
20180701|2018-01-29 10:30,29,1015.25,1017,1007.25,1010.25,1322
20180701|2018-01-29 11:00,29,1011,1014.75,1011,1012.5,380
20180701|2018-01-29 11:30,29,1012.5,1014.25,1010.75,1013.75,839
20180701|2018-01-29 12:00,29,1013.5,1014.25,1010.75,1011.75,217
20180701|2018-01-29 12:30,29,1012,1013.5,1012,1012.5,317
20180701|2018-01-29 13:00,29,1012.75,1013.25,1009.5,1012,780
20180701|2018-01-29 19:00,30,1015,1015.25,1011.75,1013,486
20180701|2018-01-29 19:30,30,1013,1013.75,1012.5,1012.5,167
20180701|2018-01-29 20:00,30,1012.75,1013,1009.75,1010,124
20180701|2018-01-29 20:30,30,1009.75,1011,1009.25,1010.75,187
20180701|2018-01-29 21:00,30,1010.75,1011.5,1010.25,1010.5,137
20180701|2018-01-29 21:30,30,1010.75,1010.75,1010,1010.25,16
20180701|2018-01-29 22:00,30,1010.25,1010.25,1010.25,1010.25,5
20180701|2018-01-29 22:30,30,1010.25,1010.25,1010.25,1010.25,1
20180701|2018-01-29 23:30,30,1010.25,1010.75,1009.75,1010.5,95
20180701|2018-01-30 00:00,30,1010.5,1012,1010.5,1011.75,69
20180701|2018-01-30 00:30,30,1012.25,1013,1011.25,1013,47
20180701|2018-01-30 01:00,30,1012.75,1012.75,1011.25,1011.25,23
20180701|2018-01-30 01:30,30,1012.25,1012.25,1012.25,1012.25,3
20180701|2018-01-30 02:00,30,1012.25,1012.25,1011.5,1011.75,32
20180701|2018-01-30 02:30,30,1011.75,1012.5,1011.75,1012.25,22
20180701|2018-01-30 03:00,30,1012.5,1013.75,1012.25,1013.25,93
20180701|2018-01-30 03:30,30,1013.25,1013.5,1012.25,1012.5,96
20180701|2018-01-30 04:00,30,1012,1012.25,1011,1011,56
20180701|2018-01-30 04:30,30,1011.5,1013,1011.5,1013,168
20180701|2018-01-30 05:00,30,1012.75,1014.5,1012.75,1014,178
20180701|2018-01-30 05:30,30,1013.75,1014,1013.5,1014,29
20180701|2018-01-30 06:00,30,1014.25,1015.5,1014.25,1014.5,228
20180701|2018-01-30 06:30,30,1014.5,1015.5,1014,1015.25,108
20180701|2018-01-30 07:00,30,1015,1015.25,1013.75,1014,89
20180701|2018-01-30 07:30,30,1014.25,1014.25,1013,1013.25,133
20180701|2018-01-30 08:30,30,1013.5,1018,1013.25,1017.5,944
20180701|2018-01-30 09:00,30,1017.5,1018.25,1016.5,1018.25,641
20180701|2018-01-30 09:30,30,1018.25,1019,1015.5,1017,511
20180701|2018-01-30 10:00,30,1017.25,1019,1016.25,1017.75,532
20180701|2018-01-30 10:30,30,1017.5,1025,1016.75,1023.75,3602
20180701|2018-01-30 11:00,30,1023.75,1025.25,1022.25,1022.5,1337
20180701|2018-01-30 11:30,30,1022.5,1022.75,1018.5,1018.75,957
20180701|2018-01-30 12:00,30,1019.25,1021,1019,1019.5,608
20180701|2018-01-30 12:30,30,1019.5,1020.75,1018.75,1020.25,887
20180701|2018-01-30 13:00,30,1020.25,1021.75,1019.25,1020.5,769
20180701|2018-01-30 19:00,31,1020.5,1022.25,1020,1020.75,213
20180701|2018-01-30 19:30,31,1020.75,1021,1020.25,1020.25,93
20180701|2018-01-30 20:00,31,1020.25,1020.75,1020.25,1020.5,17
20180701|2018-01-30 20:30,31,1020.75,1020.75,1020.25,1020.5,10
20180701|2018-01-30 21:00,31,1020.5,1020.75,1020.25,1020.5,24
20180701|2018-01-30 21:30,31,1020.75,1021.5,1020.75,1021.25,12
20180701|2018-01-30 22:00,31,1021.5,1021.5,1020.75,1020.75,13
20180701|2018-01-30 22:30,31,1020.25,1020.5,1019.75,1020,26
20180701|2018-01-30 23:00,31,1020.5,1020.5,1019.75,1020,21
20180701|2018-01-30 23:30,31,1020.5,1020.5,1019.75,1020.25,42
20180701|2018-01-31 00:00,31,1020.5,1021,1020,1020.5,83
20180701|2018-01-31 00:30,31,1021,1022.5,1021,1022.5,71
20180701|2018-01-31 01:00,31,1022.25,1022.25,1020.25,1020.25,47
20180701|2018-01-31 01:30,31,1020.5,1020.5,1019.5,1019.5,36
20180701|2018-01-31 02:00,31,1019.5,1019.5,1017.75,1017.75,333
20180701|2018-01-31 02:30,31,1017.5,1017.5,1016.5,1017,48
20180701|2018-01-31 03:00,31,1017.25,1017.5,1016.75,1016.75,25
20180701|2018-01-31 03:30,31,1017,1017.25,1013,1015.25,214
20180701|2018-01-31 04:00,31,1015,1016.75,1014,1014,99
20180701|2018-01-31 04:30,31,1013.75,1015,1012.25,1015,204
20180701|2018-01-31 05:00,31,1014.75,1014.75,1013,1013.25,201
20180701|2018-01-31 05:30,31,1013.25,1015,1013,1014.75,84
20180701|2018-01-31 06:00,31,1015,1015.25,1012.75,1013.75,97
20180701|2018-01-31 06:30,31,1013.5,1014.75,1013.25,1014.5,143
20180701|2018-01-31 07:00,31,1015,1016.75,1015,1016.25,465
20180701|2018-01-31 07:30,31,1016.25,1017.25,1015.25,1015.25,503
20180701|2018-01-31 08:30,31,1016.75,1016.75,1010.25,1013.25,1422
20180701|2018-01-31 09:00,31,1013,1014.5,1011.25,1011.75,1065
20180701|2018-01-31 09:30,31,1011.5,1013.75,1011.5,1012.5,493
20180701|2018-01-31 10:00,31,1013,1015.75,1012.75,1013,665
20180701|2018-01-31 10:30,31,1013.75,1015,1009.75,1011.5,1001
20180701|2018-01-31 11:00,31,1011.5,1013,1011.25,1012,246
20180701|2018-01-31 11:30,31,1012,1014.25,1012,1013.75,871
20180701|2018-01-31 12:00,31,1013.25,1014.25,1012.25,1013.75,300
20180701|2018-01-31 12:30,31,1013.75,1015.75,1013.25,1015,626
20180701|2018-01-31 13:00,31,1015.5,1017,1014.75,1016.75,818
20180701|2018-01-31 18:30,1,1016.25,1016.25,1016.25,1016.25,4
20180701|2018-01-31 19:00,1,1015.75,1016,1012,1012.5,257
20180701|2018-01-31 19:30,1,1012.5,1013.5,1012.5,1013,83
20180701|2018-01-31 20:00,1,1013.25,1013.5,1012.5,1012.5,56
20180701|2018-01-31 20:30,1,1012.5,1012.5,1011,1011,77
20180701|2018-01-31 21:00,1,1011.25,1012.75,1011,1012.75,51
20180701|2018-01-31 21:30,1,1012.5,1012.5,1012.25,1012.25,16
20180701|2018-01-31 22:00,1,1012,1012.25,1012,1012,13
20180701|2018-01-31 22:30,1,1012,1012,1011.75,1012,10
20180701|2018-01-31 23:00,1,1012,1013,1012,1013,27
20180701|2018-01-31 23:30,1,1013,1013,1012,1012.25,29
20180701|2018-02-01 00:00,1,1012.25,1012.25,1011.5,1011.5,37
20180701|2018-02-01 00:30,1,1011.5,1012.25,1011.5,1012.25,20
20180701|2018-02-01 01:00,1,1012.5,1012.5,1011.5,1011.75,22
20180701|2018-02-01 01:30,1,1012,1012,1011.75,1011.75,7
20180701|2018-02-01 02:00,1,1011.5,1011.5,1011.5,1011.5,14
20180701|2018-02-01 02:30,1,1011.5,1012,1011,1011,18
20180701|2018-02-01 03:00,1,1011,1011.25,1011,1011.25,6
20180701|2018-02-01 03:30,1,1011.25,1011.25,1010.75,1010.75,27
20180701|2018-02-01 04:00,1,1011,1011.25,1010.5,1010.5,22
20180701|2018-02-01 04:30,1,1010.5,1010.5,1008.75,1008.75,90
20180701|2018-02-01 05:00,1,1009,1010,1009,1009.75,67
20180701|2018-02-01 05:30,1,1009.75,1010.25,1009.75,1010.25,6
20180701|2018-02-01 06:00,1,1010.5,1010.5,1009.5,1009.75,41
20180701|2018-02-01 06:30,1,1009.5,1009.5,1009,1009.25,12
20180701|2018-02-01 07:00,1,1009.5,1011,1008.25,1008.75,249
20180701|2018-02-01 07:30,1,1008.5,1008.75,1006,1006.75,465
20180701|2018-02-01 08:30,1,1007.5,1009.5,1006.25,1007.25,1229
20180701|2018-02-01 09:00,1,1007.5,1009.5,1007.25,1008.5,296
20180701|2018-02-01 09:30,1,1008.5,1008.75,1003.5,1003.75,853
20180701|2018-02-01 10:00,1,1003.75,1004,998.5,1000,2387
20180701|2018-02-01 10:30,1,1000,1009,998.5,1006.75,2760
20180701|2018-02-01 11:00,1,1006.75,1008.5,1005.75,1006.5,798
20180701|2018-02-01 11:30,1,1006.25,1009,1006.25,1008.25,665
20180701|2018-02-01 12:00,1,1008.25,1009.5,1006.5,1008.5,608
20180701|2018-02-01 12:30,1,1008.5,1009,1006.5,1008,544
20180701|2018-02-01 13:00,1,1008,1008,1005.5,1005.5,896
20180701|2018-02-01 19:00,2,1006.5,1007,1005,1005.75,192
20180701|2018-02-01 19:30,2,1005.75,1006.25,1005.75,1006.25,68
20180701|2018-02-01 20:00,2,1006,1006.5,1006,1006.25,70
20180701|2018-02-01 20:30,2,1006.25,1006.25,1005.75,1005.75,30
20180701|2018-02-01 21:00,2,1005.75,1005.75,1005.75,1005.75,19
20180701|2018-02-01 21:30,2,1005.5,1005.5,1002.5,1003.25,200
20180701|2018-02-01 22:00,2,1003,1003.5,1002.25,1003.5,68
20180701|2018-02-01 22:30,2,1003.5,1003.5,1003.25,1003.25,3
20180701|2018-02-01 23:00,2,1003,1003,1002.75,1002.75,2
20180701|2018-02-01 23:30,2,1002.5,1002.75,1002.25,1002.25,28
20180701|2018-02-02 00:00,2,1002.25,1002.25,999.75,1000,106
20180701|2018-02-02 00:30,2,1000.75,1001,1000,1000.5,38
20180701|2018-02-02 01:00,2,1001,1001.75,1001,1001.5,17
20180701|2018-02-02 01:30,2,1001.5,1001.5,1001.25,1001.5,27
20180701|2018-02-02 02:00,2,1001.25,1001.5,1001,1001.5,33
20180701|2018-02-02 02:30,2,1002,1002,1001.25,1001.25,24
20180701|2018-02-02 03:00,2,1001.25,1001.25,1000.75,1000.75,50
20180701|2018-02-02 03:30,2,1000.5,1000.5,998.5,998.75,271
20180701|2018-02-02 04:00,2,998.75,1000.5,998.75,1000.25,78
20180701|2018-02-02 04:30,2,1000.25,1000.75,1000.25,1000.25,21
20180701|2018-02-02 05:00,2,1000.5,1001.5,1000.25,1001,46
20180701|2018-02-02 05:30,2,1000.75,1001.25,1000.25,1001.25,67
20180701|2018-02-02 06:00,2,1001.25,1003,1001.25,1002.25,109
20180701|2018-02-02 06:30,2,1002,1002,1000,1000,135
20180701|2018-02-02 07:00,2,1000.25,1001,1000,1000.5,160
20180701|2018-02-02 07:30,2,999.75,1000.25,999.25,1000.25,149
20180701|2018-02-02 08:30,2,1000.25,1001.5,998,1000.75,1699
20180701|2018-02-02 09:00,2,1000.25,1002.5,999.5,1002,604
20180701|2018-02-02 09:30,2,1002.25,1002.75,1001,1002.5,268
20180701|2018-02-02 10:00,2,1002.25,1002.25,999,1000.25,546
20180701|2018-02-02 10:30,2,1000.25,1005,1000,1002.5,643
20180701|2018-02-02 11:00,2,1002,1004,1000.75,1001,862
20180701|2018-02-02 11:30,2,1001,1001.75,999.5,1000.75,680
20180701|2018-02-02 12:00,2,1000.5,1001.25,1000,1000.5,282
20180701|2018-02-02 12:30,2,1000.5,1001.75,1000.25,1000.25,660
20180701|2018-02-02 13:00,2,1000.5,1000.75,998.75,999.25,798
20180701|2018-02-04 19:00,5,997.5,997.5,993.25,994,771
20180701|2018-02-04 19:30,5,993.5,994.5,993.5,994.5,119
20180701|2018-02-04 20:00,5,994.75,994.75,994,994,81
20180701|2018-02-04 20:30,5,994,994.25,993.5,993.75,38
20180701|2018-02-04 21:00,5,993.75,993.75,993.25,993.25,23
20180701|2018-02-04 21:30,5,993.25,994,993.25,993.75,25
20180701|2018-02-04 22:00,5,994,994.5,994,994.5,23
20180701|2018-02-04 22:30,5,994.5,994.5,994.5,994.5,5
20180701|2018-02-04 23:30,5,994.5,995.25,994.5,994.5,45
20180701|2018-02-05 00:00,5,994.5,994.5,994,994.25,12
20180701|2018-02-05 00:30,5,994.25,995.75,994.25,995.75,58
20180701|2018-02-05 01:00,5,995.25,995.25,994.5,995.25,20
20180701|2018-02-05 01:30,5,995,995.5,995,995.5,7
20180701|2018-02-05 02:00,5,995,995.25,994.75,994.75,8
20180701|2018-02-05 02:30,5,994.75,994.75,993.75,994,9
20180701|2018-02-05 03:00,5,994.25,994.25,993.75,993.75,92
20180701|2018-02-05 03:30,5,993.75,994,993.5,993.75,76
20180701|2018-02-05 04:00,5,993.5,993.5,993.25,993.25,6
20180701|2018-02-05 04:30,5,993.5,993.5,993.25,993.25,78
20180701|2018-02-05 05:00,5,993.5,993.5,993.25,993.5,48
20180701|2018-02-05 05:30,5,993.25,993.25,992.5,992.75,56
20180701|2018-02-05 06:00,5,992.5,992.5,991.75,992,48
20180701|2018-02-05 06:30,5,992.25,992.5,991.75,991.75,50
20180701|2018-02-05 07:00,5,991.75,994.25,991.75,994.25,74
20180701|2018-02-05 07:30,5,994.25,995,993,993,119
20180701|2018-02-05 08:30,5,994.25,996.25,992.25,996,539
20180701|2018-02-05 09:00,5,996,998.25,994.5,996.5,859
20180701|2018-02-05 09:30,5,996.5,997.5,995.25,996.25,848
20180701|2018-02-05 10:00,5,996.5,996.5,993,993.75,502
20180701|2018-02-05 10:30,5,994,998.25,994,996.5,876
20180701|2018-02-05 11:00,5,996,997,994,994.25,351
20180701|2018-02-05 11:30,5,994.25,995.5,993.75,995,295
20180701|2018-02-05 12:00,5,994.75,995,992.5,992.5,300
20180701|2018-02-05 12:30,5,992.5,993.75,991,992.75,1675
20180701|2018-02-05 13:00,5,992.75,993.25,991,991.5,597
20180701|2018-02-05 19:00,6,991,993,990.25,992.25,228
20180701|2018-02-05 19:30,6,992.25,992.25,989,989.5,248
20180701|2018-02-05 20:00,6,989,990.25,988.75,990.25,99
20180701|2018-02-05 20:30,6,990.25,991.25,990.25,990.25,108
20180701|2018-02-05 21:00,6,990.25,991.75,990,991.75,27
20180701|2018-02-05 21:30,6,991,991,990,990,19
20180701|2018-02-05 22:00,6,990,990.25,989.75,990.25,19
20180701|2018-02-05 22:30,6,990,990,989.75,989.75,5
20180701|2018-02-05 23:00,6,990,990,989.5,989.5,7
20180701|2018-02-05 23:30,6,989.5,990.25,989.5,989.75,115
20180701|2018-02-06 00:00,6,989.75,990.5,989.25,990.5,65
20180701|2018-02-06 00:30,6,990.5,991,990.25,990.5,90
20180701|2018-02-06 01:00,6,990.25,991,990.25,991,12
20180701|2018-02-06 01:30,6,991,991,991,991,1
20180701|2018-02-06 02:00,6,991.75,993,991.75,993,40
20180701|2018-02-06 02:30,6,992.75,996.5,992.75,996.5,171
20180701|2018-02-06 03:00,6,996.5,996.5,994.75,995.5,23
20180701|2018-02-06 03:30,6,996,997.25,995.75,996.75,69
20180701|2018-02-06 04:00,6,997,997,995.25,995.25,51
20180701|2018-02-06 04:30,6,995.25,995.5,995.25,995.5,11
20180701|2018-02-06 05:00,6,995.5,996.5,995.5,995.75,65
20180701|2018-02-06 05:30,6,995.75,996,995,995,93
20180701|2018-02-06 06:00,6,994.75,995.5,994,995,108
20180701|2018-02-06 06:30,6,994.75,996.75,994.75,996.75,245
20180701|2018-02-06 07:00,6,996.5,997,995.75,996.25,217
20180701|2018-02-06 07:30,6,996.25,996.5,995.75,996.25,67
20180701|2018-02-06 08:30,6,996,1002.5,996,1000.5,2199
20180701|2018-02-06 09:00,6,1000.25,1001,998.75,999.75,364
20180701|2018-02-06 09:30,6,999.75,1004,999.75,1001.75,819
20180701|2018-02-06 10:00,6,1001.75,1005,1000.75,1004,887
20180701|2018-02-06 10:30,6,1004.25,1004.5,1001,1003.75,590
20180701|2018-02-06 11:00,6,1003.75,1004.75,1001,1004.75,814
20180701|2018-02-06 11:30,6,1004.75,1007.25,1003.75,1006,888
20180701|2018-02-06 12:00,6,1006,1006.25,1004.75,1004.75,593
20180701|2018-02-06 12:30,6,1004.75,1006,1004.5,1006,742
20180701|2018-02-06 13:00,6,1006.25,1008.5,1005.5,1008,1347
20180701|2018-02-06 19:00,7,1009.5,1012.75,1008.5,1012.5,504
20180701|2018-02-06 19:30,7,1012.75,1013,1012.25,1012.75,51
20180701|2018-02-06 20:00,7,1012.5,1012.75,1012.25,1012.75,33
20180701|2018-02-06 20:30,7,1013,1013.25,1012.5,1013.25,44
20180701|2018-02-06 21:00,7,1013.25,1014,1013.25,1013.25,72
20180701|2018-02-06 21:30,7,1013.25,1013.5,1013.25,1013.5,3
20180701|2018-02-06 22:00,7,1014,1014.25,1014,1014.25,17
20180701|2018-02-06 22:30,7,1014,1014.25,1014,1014,11
20180701|2018-02-06 23:00,7,1013.75,1013.75,1013.75,1013.75,14
20180701|2018-02-06 23:30,7,1014,1014,1013.5,1014,167
20180701|2018-02-07 00:00,7,1014,1014.5,1013.75,1014.25,138
20180701|2018-02-07 00:30,7,1014.25,1014.5,1013.5,1013.5,78
20180701|2018-02-07 01:00,7,1013.75,1013.75,1012.75,1013,66
20180701|2018-02-07 01:30,7,1013,1013,1013,1013,9
20180701|2018-02-07 02:00,7,1013,1013.75,1012.75,1013.75,46
20180701|2018-02-07 02:30,7,1013.75,1014.25,1013.5,1013.75,118
20180701|2018-02-07 03:00,7,1013.75,1013.75,1013,1013,42
20180701|2018-02-07 03:30,7,1013.5,1014.25,1013.5,1013.5,309
20180701|2018-02-07 04:00,7,1013.5,1013.5,1013.25,1013.5,7
20180701|2018-02-07 04:30,7,1013.5,1013.5,1011.5,1012,68
20180701|2018-02-07 05:00,7,1011.75,1012.25,1010,1010.25,85
20180701|2018-02-07 05:30,7,1010.25,1011,1003.25,1003.75,360
20180701|2018-02-07 06:00,7,1004,1006,1003.5,1006,312
20180701|2018-02-07 06:30,7,1005.75,1006.5,1005.25,1006.5,190
20180701|2018-02-07 07:00,7,1006.75,1008.75,1005.75,1006.25,254
20180701|2018-02-07 07:30,7,1006.5,1008.25,1006.5,1007.5,137
20180701|2018-02-07 08:30,7,1007,1010.25,1004,1006.5,1048
20180701|2018-02-07 09:00,7,1006.5,1009.25,1006.25,1007.5,745
20180701|2018-02-07 09:30,7,1007.5,1010,1004.75,1006.75,673
20180701|2018-02-07 10:00,7,1006.5,1008.75,1005.75,1005.75,762
20180701|2018-02-07 10:30,7,1005.75,1008,1003.75,1005.5,920
20180701|2018-02-07 11:00,7,1005.75,1007.25,1004,1006.75,436
20180701|2018-02-07 11:30,7,1007,1008.25,1006.25,1008,763
20180701|2018-02-07 12:00,7,1008.25,1008.25,1004.25,1004.25,589
20180701|2018-02-07 12:30,7,1004.25,1006.5,1004,1006,531
20180701|2018-02-07 13:00,7,1006,1006,1003,1005,1378
20180701|2018-02-07 19:00,8,1004,1006.75,1003.25,1005.25,473
20180701|2018-02-07 19:30,8,1005.25,1005.5,1004.75,1004.75,49
20180701|2018-02-07 20:00,8,1004.75,1005,1004.25,1004.25,256
20180701|2018-02-07 20:30,8,1004.25,1005,1004.25,1005,43
20180701|2018-02-07 21:00,8,1005,1005.5,1004.25,1004.5,200
20180701|2018-02-07 21:30,8,1004.25,1004.25,1003.75,1004.25,52
20180701|2018-02-07 22:00,8,1004,1004,1003.5,1003.5,24
20180701|2018-02-07 22:30,8,1003.5,1003.5,1003.5,1003.5,8
20180701|2018-02-07 23:00,8,1003.25,1003.5,1002.75,1002.75,35
20180701|2018-02-07 23:30,8,1003,1004.25,1002.75,1004.25,185
20180701|2018-02-08 00:00,8,1003.75,1004.5,1003.75,1003.75,36
20180701|2018-02-08 00:30,8,1003.75,1003.75,1002.5,1003,341
20180701|2018-02-08 01:00,8,1003.25,1003.5,1003.25,1003.5,30
20180701|2018-02-08 01:30,8,1003.5,1003.5,1003.5,1003.5,8
20180701|2018-02-08 02:00,8,1003.25,1003.25,1002.75,1002.75,24
20180701|2018-02-08 02:30,8,1003,1003,1003,1003,12
20180701|2018-02-08 03:00,8,1002.75,1003,1002.5,1003,18
20180701|2018-02-08 03:30,8,1003.25,1005.25,1003,1005.25,87
20180701|2018-02-08 04:00,8,1005.25,1005.75,1005,1005.5,34
20180701|2018-02-08 04:30,8,1005.75,1007.75,1005.5,1007.75,319
20180701|2018-02-08 05:00,8,1007.75,1008.75,1007,1007.25,121
20180701|2018-02-08 05:30,8,1007,1007,1005.75,1006.25,52
20180701|2018-02-08 06:00,8,1006.25,1007.25,1006,1006.75,268
20180701|2018-02-08 06:30,8,1006.25,1006.5,1005.75,1006.25,244
20180701|2018-02-08 07:00,8,1006.25,1006.75,1005.5,1006.25,377
20180701|2018-02-08 07:30,8,1006.25,1006.25,1005.25,1005.25,63
20180701|2018-02-08 08:30,8,1005.25,1009.75,1005,1008.5,1163
20180701|2018-02-08 09:00,8,1008.25,1008.5,1006,1006.25,590
20180701|2018-02-08 09:30,8,1006.25,1007.25,1005.25,1006,489
20180701|2018-02-08 10:00,8,1006,1007.75,1006,1006.75,794
20180701|2018-02-08 10:30,8,1006.75,1008.5,1006.25,1006.75,900
20180701|2018-02-08 11:00,8,1006.75,1010,998.75,1007,2846
20180701|2018-02-08 11:30,8,1006.75,1016,1006.25,1008.75,3335
20180701|2018-02-08 12:00,8,1008.75,1011,1007,1008.75,1011
20180701|2018-02-08 12:30,8,1009,1010,1008,1008.75,879
20180701|2018-02-08 13:00,8,1009,1009.5,1006.5,1008.5,1421
20180701|2018-02-08 19:00,9,1008,1008.5,1006.75,1006.75,272
20180701|2018-02-08 19:30,9,1007,1007.25,1006.75,1007,47
20180701|2018-02-08 20:00,9,1007,1007.25,1007,1007.25,6
20180701|2018-02-08 20:30,9,1007.25,1007.75,1007,1007,109
20180701|2018-02-08 21:00,9,1007.25,1008.75,1007.25,1007.5,175
20180701|2018-02-08 21:30,9,1007.25,1007.5,1007.25,1007.5,10
20180701|2018-02-08 22:00,9,1007.25,1007.25,1007,1007,9
20180701|2018-02-08 22:30,9,1007,1007,1007,1007,6
20180701|2018-02-08 23:30,9,1007,1007,1006,1006,66
20180701|2018-02-09 00:00,9,1006,1006,1005.25,1005.25,100
20180701|2018-02-09 00:30,9,1005.5,1005.75,1005.25,1005.75,58
20180701|2018-02-09 01:00,9,1005.75,1006,1005.75,1006,6
20180701|2018-02-09 01:30,9,1005.75,1005.75,1005.5,1005.5,15
20180701|2018-02-09 02:00,9,1005.75,1005.75,1005.25,1005.5,29
20180701|2018-02-09 02:30,9,1005.5,1005.5,1005.25,1005.25,38
20180701|2018-02-09 03:00,9,1005.25,1005.25,1005,1005,30
20180701|2018-02-09 03:30,9,1005.5,1005.5,1005.25,1005.25,13
20180701|2018-02-09 04:00,9,1005.25,1005.5,1004.75,1004.75,240
20180701|2018-02-09 04:30,9,1004.75,1005.25,1004.5,1004.75,16
20180701|2018-02-09 05:00,9,1004.5,1005,1004,1004,38
20180701|2018-02-09 05:30,9,1003.75,1004.5,1003.75,1004,9
20180701|2018-02-09 06:00,9,1003.75,1005.75,1003,1005.75,82
20180701|2018-02-09 06:30,9,1005.75,1006.5,1004.25,1004.25,72
20180701|2018-02-09 07:00,9,1004,1005,1003.75,1003.75,87
20180701|2018-02-09 07:30,9,1003.5,1003.75,1003,1003.5,50
20180701|2018-02-09 08:30,9,1003.5,1006.5,1003,1004.75,1114
20180701|2018-02-09 09:00,9,1004.75,1005.5,1003.5,1004,505
20180701|2018-02-09 09:30,9,1003.75,1005,1003,1005,438
20180701|2018-02-09 10:00,9,1004.75,1006.5,1004,1004.5,609
20180701|2018-02-09 10:30,9,1004.75,1010,1004.5,1005.25,1526
20180701|2018-02-09 11:00,9,1005.25,1005.25,1000.5,1001.5,1317
20180701|2018-02-09 11:30,9,1001.25,1002.75,1000.25,1001.5,646
20180701|2018-02-09 12:00,9,1001.25,1003.25,1001.25,1002.5,460
20180701|2018-02-09 12:30,9,1002.25,1005.75,1002,1004.5,695
20180701|2018-02-09 13:00,9,1004.75,1006,1003,1004.5,817
20180701|2018-02-11 19:00,12,1015,1019,1014.75,1017.75,1382
20180701|2018-02-11 19:30,12,1017.75,1018.5,1015.25,1018.5,591
20180701|2018-02-11 20:00,12,1018.75,1019,1018.5,1018.75,210
20180701|2018-02-11 20:30,12,1019,1019.5,1017.75,1019.25,212
20180701|2018-02-11 21:00,12,1019.25,1020.25,1018.75,1020,492
20180701|2018-02-11 21:30,12,1020,1020,1018.5,1018.75,34
20180701|2018-02-11 22:00,12,1018.75,1019,1018.5,1019,72
20180701|2018-02-11 22:30,12,1019,1019,1018.75,1019,65
20180701|2018-02-11 23:00,12,1019,1019.5,1019,1019.5,55
20180701|2018-02-11 23:30,12,1019.5,1020,1019.25,1019.75,135
20180701|2018-02-12 00:00,12,1019.75,1020,1019.5,1019.75,15
20180701|2018-02-12 00:30,12,1019.5,1020,1019.25,1020,44
20180701|2018-02-12 01:00,12,1020.25,1022,1020.25,1021.5,116
20180701|2018-02-12 01:30,12,1021.75,1022,1021.5,1022,124
20180701|2018-02-12 02:00,12,1021.75,1022,1020.75,1021.5,106
20180701|2018-02-12 02:30,12,1021.5,1021.5,1020.5,1020.75,69
20180701|2018-02-12 03:00,12,1021,1022.25,1020.75,1022,125
20180701|2018-02-12 03:30,12,1022.25,1023,1022.25,1022.5,71
20180701|2018-02-12 04:00,12,1022.25,1022.5,1022.25,1022.25,27
20180701|2018-02-12 04:30,12,1022.5,1022.75,1022.25,1022.25,24
20180701|2018-02-12 05:00,12,1022.5,1022.5,1022.25,1022.25,36
20180701|2018-02-12 05:30,12,1022.5,1022.5,1019.5,1020.25,369
20180701|2018-02-12 06:00,12,1020,1021,1019.5,1019.75,193
20180701|2018-02-12 06:30,12,1019.75,1019.75,1016.25,1016.25,228
20180701|2018-02-12 07:00,12,1016.5,1017.75,1016.25,1017.25,175
20180701|2018-02-12 07:30,12,1017.5,1017.5,1015.75,1016.75,301
20180701|2018-02-12 08:30,12,1016.5,1021.5,1014.5,1019.25,2017
20180701|2018-02-12 09:00,12,1019.5,1022.75,1018.5,1022.25,1318
20180701|2018-02-12 09:30,12,1022.25,1024.5,1020,1020,1685
20180701|2018-02-12 10:00,12,1020.25,1021.5,1014.75,1016,1995
20180701|2018-02-12 10:30,12,1016.25,1017.75,1009.75,1012,1989
20180701|2018-02-12 11:00,12,1012,1018,1012,1017,1259
20180701|2018-02-12 11:30,12,1017,1018.75,1015,1018.5,714
20180701|2018-02-12 12:00,12,1018.75,1019.25,1017.75,1019.25,430
20180701|2018-02-12 12:30,12,1019,1021.75,1018,1020.25,922
20180701|2018-02-12 13:00,12,1020.5,1022.5,1020,1021.75,1473
20180701|2018-02-12 19:00,13,1021.5,1022.25,1020,1022.25,292
20180701|2018-02-12 19:30,13,1022,1022.75,1022,1022.75,42
20180701|2018-02-12 20:00,13,1023,1023,1022.75,1023,150
20180701|2018-02-12 20:30,13,1022.75,1022.75,1021.75,1022.25,41
20180701|2018-02-12 21:00,13,1022.5,1022.75,1022.25,1022.75,40
20180701|2018-02-12 21:30,13,1022.75,1022.75,1022.5,1022.75,9
20180701|2018-02-12 22:00,13,1023,1023,1022.75,1023,11
20180701|2018-02-12 22:30,13,1022.75,1022.75,1022,1022.25,12
20180701|2018-02-12 23:00,13,1022.5,1022.5,1021.75,1022,28
20180701|2018-02-12 23:30,13,1021.75,1022.25,1021.5,1022.25,64
20180701|2018-02-13 00:00,13,1022,1022,1021.5,1022,131
20180701|2018-02-13 00:30,13,1022,1022,1021.25,1021.25,63
20180701|2018-02-13 01:00,13,1021,1021.25,1020.25,1020.75,79
20180701|2018-02-13 01:30,13,1020.5,1021,1020.5,1021,9
20180701|2018-02-13 02:00,13,1021.25,1021.25,1020.75,1020.75,37
20180701|2018-02-13 02:30,13,1021,1021,1020.5,1020.5,20
20180701|2018-02-13 03:00,13,1020.75,1021,1020.75,1020.75,12
20180701|2018-02-13 03:30,13,1020.75,1021,1019.25,1020,127
20180701|2018-02-13 04:00,13,1020,1020.75,1020,1020.75,24
20180701|2018-02-13 04:30,13,1021,1021.5,1020.75,1021.25,47
20180701|2018-02-13 05:00,13,1021,1021,1019.75,1019.75,32
20180701|2018-02-13 05:30,13,1020,1020.5,1019.75,1020.5,22
20180701|2018-02-13 06:00,13,1020.25,1022.25,1020.25,1021.5,48
20180701|2018-02-13 06:30,13,1021.75,1024,1021.5,1023,367
20180701|2018-02-13 07:00,13,1023,1026.75,1023,1025,1156
20180701|2018-02-13 07:30,13,1025.25,1025.25,1024.25,1024.75,298
20180701|2018-02-13 08:30,13,1024.75,1028.75,1024.5,1028.5,3837
20180701|2018-02-13 09:00,13,1028.5,1029,1024.75,1025,1516
20180701|2018-02-13 09:30,13,1025.25,1029,1025.25,1029,1486
20180701|2018-02-13 10:00,13,1029,1031.5,1029,1030.75,2617
20180701|2018-02-13 10:30,13,1031,1031.75,1028.5,1028.75,1799
20180701|2018-02-13 11:00,13,1028.75,1031.25,1028.75,1030.5,1193
20180701|2018-02-13 11:30,13,1030.75,1031,1029.75,1030.5,815
20180701|2018-02-13 12:00,13,1030.5,1033.25,1030.5,1031.5,983
20180701|2018-02-13 12:30,13,1031.25,1031.25,1028.5,1030.25,867
20180701|2018-02-13 13:00,13,1030.5,1032.5,1030.5,1030.75,1503
20180701|2018-02-13 19:00,14,1032,1032,1028.25,1030,747
20180701|2018-02-13 19:30,14,1029.75,1029.75,1027.5,1027.5,191
20180701|2018-02-13 20:00,14,1027.75,1028,1027,1027,119
20180701|2018-02-13 20:30,14,1026.5,1027.75,1026.25,1027.5,86
20180701|2018-02-13 21:00,14,1027.75,1028.25,1027.75,1028.25,64
20180701|2018-02-13 21:30,14,1028,1028.5,1028,1028.5,20
20180701|2018-02-13 22:00,14,1028.5,1028.5,1028.5,1028.5,1
20180701|2018-02-13 22:30,14,1028.5,1028.5,1028.5,1028.5,5
20180701|2018-02-13 23:00,14,1028.75,1028.75,1028.75,1028.75,4
20180701|2018-02-13 23:30,14,1028.75,1029.25,1028.75,1029.25,33
20180701|2018-02-14 00:00,14,1029.25,1029.25,1028.25,1028.5,93
20180701|2018-02-14 00:30,14,1028.5,1029.5,1028.5,1029.5,20
20180701|2018-02-14 01:00,14,1029.5,1029.5,1028.5,1028.5,49
20180701|2018-02-14 01:30,14,1028.5,1029,1028.25,1028.5,25
20180701|2018-02-14 02:00,14,1028.75,1030,1028.5,1029.5,129
20180701|2018-02-14 02:30,14,1029.5,1029.75,1028.75,1028.75,143
20180701|2018-02-14 03:00,14,1028.75,1029,1028.5,1028.75,56
20180701|2018-02-14 03:30,14,1029,1029.25,1028.75,1029.25,68
20180701|2018-02-14 04:00,14,1029,1029.25,1027.75,1028.5,43
20180701|2018-02-14 04:30,14,1028.75,1029.25,1028.5,1029,43
20180701|2018-02-14 05:00,14,1029,1029.5,1028.75,1029.25,40
20180701|2018-02-14 05:30,14,1029.25,1029.5,1029,1029,31
20180701|2018-02-14 06:00,14,1029,1030,1029,1029.75,49
20180701|2018-02-14 06:30,14,1029.75,1029.75,1028.5,1028.5,154
20180701|2018-02-14 07:00,14,1028.5,1030.75,1028,1030.5,226
20180701|2018-02-14 07:30,14,1030.75,1030.75,1027.5,1027.5,211
20180701|2018-02-14 08:30,14,1029,1036,1028.5,1033,3151
20180701|2018-02-14 09:00,14,1033,1036.25,1033,1033.25,1538
20180701|2018-02-14 09:30,14,1033.25,1034.75,1032.5,1034.75,1193
20180701|2018-02-14 10:00,14,1034.75,1035.5,1033.5,1034.5,1082
20180701|2018-02-14 10:30,14,1034.5,1036.75,1034.5,1036,1080
20180701|2018-02-14 11:00,14,1036,1036.5,1034.5,1035,803
20180701|2018-02-14 11:30,14,1035,1037,1033.75,1036.5,1217
20180701|2018-02-14 12:00,14,1036.5,1038.75,1036,1037.5,2318
20180701|2018-02-14 12:30,14,1037.5,1039,1036.5,1038.25,1222
20180701|2018-02-14 13:00,14,1038.5,1039.75,1036.5,1037.25,2076
20180701|2018-02-14 19:00,15,1037,1037.5,1036,1037,252
20180701|2018-02-14 19:30,15,1037.5,1037.75,1037,1037.75,106
20180701|2018-02-14 20:00,15,1037.75,1039.75,1037.75,1039.5,203
20180701|2018-02-14 20:30,15,1039.75,1040.5,1039.5,1040.5,333
20180701|2018-02-14 21:00,15,1040.25,1040.5,1039.75,1040,118
20180701|2018-02-14 21:30,15,1039.75,1040.25,1039.75,1039.75,74
20180701|2018-02-14 22:00,15,1039.75,1040,1039.75,1040,16
20180701|2018-02-14 22:30,15,1040,1040,1039.75,1039.75,33
20180701|2018-02-14 23:00,15,1039.75,1040,1039.75,1039.75,32
20180701|2018-02-14 23:30,15,1039.75,1040,1039.5,1040,22
20180701|2018-02-15 00:00,15,1040,1040.5,1040,1040.5,11
20180701|2018-02-15 00:30,15,1040.5,1040.5,1040,1040.25,43
20180701|2018-02-15 01:00,15,1040,1040,1039.5,1040,30
20180701|2018-02-15 01:30,15,1040,1040,1039.75,1039.75,63
20180701|2018-02-15 02:00,15,1039.75,1039.75,1039.5,1039.75,64
20180701|2018-02-15 02:30,15,1039.75,1040,1039,1039.75,104
20180701|2018-02-15 03:00,15,1039.25,1039.75,1039,1039.25,22
20180701|2018-02-15 03:30,15,1039.75,1040.25,1039.75,1040,24
20180701|2018-02-15 04:00,15,1040,1040,1039,1039,55
20180701|2018-02-15 04:30,15,1039,1039.5,1039,1039,26
20180701|2018-02-15 05:00,15,1039,1039,1038.75,1038.75,17
20180701|2018-02-15 05:30,15,1038.75,1039,1038.5,1038.75,140
20180701|2018-02-15 06:00,15,1038.75,1039.25,1038.75,1038.75,99
20180701|2018-02-15 06:30,15,1038.75,1039.25,1038.25,1039,195
20180701|2018-02-15 07:00,15,1039,1039,1038,1038.25,485
20180701|2018-02-15 07:30,15,1038.25,1039,1037.5,1039,429
20180701|2018-02-15 08:30,15,1038.25,1041,1037.25,1039.75,2541
20180701|2018-02-15 09:00,15,1039.75,1043,1039.75,1041.5,1634
20180701|2018-02-15 09:30,15,1041.75,1041.75,1038.75,1039,1682
20180701|2018-02-15 10:00,15,1038.75,1041.75,1036,1041.75,1487
20180701|2018-02-15 10:30,15,1041.5,1044,1041.5,1042.75,1733
20180701|2018-02-15 11:00,15,1043,1044.75,1041.5,1043,1503
20180701|2018-02-15 11:30,15,1043,1043.25,1042.25,1043,1037
20180701|2018-02-15 12:00,15,1043,1044.5,1042,1043.5,1163
20180701|2018-02-15 12:30,15,1043.5,1045,1043,1044.5,1198
20180701|2018-02-15 13:00,15,1044.5,1045,1043.75,1044.25,1529
20180701|2018-02-15 19:00,16,1043.75,1044.5,1043.25,1044.5,486
20180701|2018-02-15 19:30,16,1044.5,1044.5,1044.25,1044.5,160
20180701|2018-02-15 20:00,16,1044.5,1045,1044.5,1045,100
20180701|2018-02-15 20:30,16,1044.75,1045.25,1044.75,1045,135
20180701|2018-02-15 21:00,16,1045,1045.25,1045,1045.25,43
20180701|2018-02-15 21:30,16,1045.25,1045.25,1045,1045.25,12
20180701|2018-02-15 22:00,16,1045.25,1045.25,1045.25,1045.25,2
20180701|2018-02-15 22:30,16,1045.25,1045.5,1045.25,1045.25,7
20180701|2018-02-15 23:00,16,1045.5,1045.5,1045.25,1045.25,11
20180701|2018-02-15 23:30,16,1045.25,1045.5,1045.25,1045.25,15
20180701|2018-02-16 00:00,16,1045.25,1045.25,1045.25,1045.25,8
20180701|2018-02-16 00:30,16,1045.25,1045.25,1045.25,1045.25,2
20180701|2018-02-16 01:00,16,1045.25,1045.25,1045.25,1045.25,1
20180701|2018-02-16 01:30,16,1045.25,1045.5,1045.25,1045.5,14
20180701|2018-02-16 02:00,16,1045,1045.5,1045,1045.5,33
20180701|2018-02-16 02:30,16,1045.25,1045.5,1045.25,1045.25,104
20180701|2018-02-16 03:00,16,1045.25,1045.25,1045.25,1045.25,3
20180701|2018-02-16 03:30,16,1045.5,1045.5,1045.5,1045.5,3
20180701|2018-02-16 04:00,16,1045.25,1045.5,1045,1045.25,74
20180701|2018-02-16 04:30,16,1045.25,1045.25,1044.75,1045,39
20180701|2018-02-16 05:00,16,1045,1045,1044,1044.25,37
20180701|2018-02-16 05:30,16,1044.25,1045.25,1044,1044.75,108
20180701|2018-02-16 06:00,16,1044.75,1044.75,1044.25,1044.25,59
20180701|2018-02-16 06:30,16,1044.25,1044.75,1043.75,1044.5,141
20180701|2018-02-16 07:00,16,1044.5,1045.5,1044.25,1045.5,287
20180701|2018-02-16 07:30,16,1045.5,1046.5,1045,1046,443
20180701|2018-02-16 08:30,16,1044.25,1048.5,1044.25,1046.75,3478
20180701|2018-02-16 09:00,16,1046.75,1047,1040,1040.75,2520
20180701|2018-02-16 09:30,16,1040.75,1042,1033,1038,2450
20180701|2018-02-16 10:00,16,1038,1045,1038,1043,1585
20180701|2018-02-16 10:30,16,1043,1044.75,1042,1044.5,1010
20180701|2018-02-16 11:00,16,1044.5,1045.75,1044,1044.75,792
20180701|2018-02-16 11:30,16,1044.75,1047,1044.5,1044.75,702
20180701|2018-02-16 12:00,16,1044.75,1045,1042.5,1044.25,1269
20180701|2018-02-16 12:30,16,1044,1045.5,1043.25,1043.25,901
20180701|2018-02-16 13:00,16,1043.25,1043.75,1040.25,1041.75,1520
20180701|2018-02-19 19:00,20,1050,1053.5,1048.5,1050.25,2875
20180701|2018-02-19 19:30,20,1050.25,1051.5,1049.5,1051,108
20180701|2018-02-19 20:00,20,1051,1053,1051,1051.75,164
20180701|2018-02-19 20:30,20,1052,1053.75,1052,1053.5,208
20180701|2018-02-19 21:00,20,1053.75,1054,1053,1053.5,136
20180701|2018-02-19 21:30,20,1053.75,1053.75,1053.25,1053.25,106
20180701|2018-02-19 22:00,20,1053.5,1053.5,1052.75,1053,36
20180701|2018-02-19 22:30,20,1053,1053,1052.5,1053,16
20180701|2018-02-19 23:00,20,1053,1053.5,1053,1053.25,13
20180701|2018-02-19 23:30,20,1053,1053.25,1053,1053,47
20180701|2018-02-20 00:00,20,1053,1053,1053,1053,5
20180701|2018-02-20 00:30,20,1053,1053.5,1053,1053.5,34
20180701|2018-02-20 01:00,20,1053.25,1053.5,1053,1053,38
20180701|2018-02-20 01:30,20,1052.75,1052.75,1052.5,1052.5,41
20180701|2018-02-20 02:00,20,1052.75,1053,1052.75,1053,109
20180701|2018-02-20 02:30,20,1053,1054.25,1053,1054,226
20180701|2018-02-20 03:00,20,1054,1055.25,1053.75,1055,346
20180701|2018-02-20 03:30,20,1055,1056.25,1055,1056.25,271
20180701|2018-02-20 04:00,20,1056,1056.25,1055.5,1055.5,89
20180701|2018-02-20 04:30,20,1055.75,1057,1055.75,1057,148
20180701|2018-02-20 05:00,20,1057,1057,1056.5,1056.75,191
20180701|2018-02-20 05:30,20,1056.75,1057,1056.25,1056.75,160
20180701|2018-02-20 06:00,20,1056.5,1057.5,1055.75,1057.25,484
20180701|2018-02-20 06:30,20,1057,1059.25,1056.75,1058.25,539
20180701|2018-02-20 07:00,20,1058.5,1058.5,1054.5,1054.5,614
20180701|2018-02-20 07:30,20,1054.5,1055.75,1054,1054.5,463
20180701|2018-02-20 08:30,20,1054,1057.25,1054,1056,2855
20180701|2018-02-20 09:00,20,1056,1057.5,1055,1055.5,2398
20180701|2018-02-20 09:30,20,1055.5,1057.25,1054.5,1056,1730
20180701|2018-02-20 10:00,20,1055.75,1056.5,1051,1053.25,1457
20180701|2018-02-20 10:30,20,1053.5,1054.75,1051.25,1051.25,1404
20180701|2018-02-20 11:00,20,1051.25,1053.25,1049.75,1051,1326
20180701|2018-02-20 11:30,20,1051.25,1053,1050.5,1051.25,1096
20180701|2018-02-20 12:00,20,1051.25,1052.25,1048,1048.5,1247
20180701|2018-02-20 12:30,20,1048.75,1049.5,1045,1049.25,1692
20180701|2018-02-20 13:00,20,1049.25,1050.25,1046,1046,1877
20180701|2018-02-20 19:00,21,1048.25,1048.25,1044.5,1045.25,523
20180701|2018-02-20 19:30,21,1045.25,1045.5,1043,1043,199
20180701|2018-02-20 20:00,21,1042.75,1044,1042.25,1043.25,98
20180701|2018-02-20 20:30,21,1043,1043,1041.25,1041.5,73
20180701|2018-02-20 21:00,21,1041.5,1041.5,1040,1041,242
20180701|2018-02-20 21:30,21,1041.25,1042.5,1040.25,1041.25,112
20180701|2018-02-20 22:00,21,1041,1041,1040.25,1041,39
20180701|2018-02-20 22:30,21,1040.5,1041.25,1040.5,1041,19
20180701|2018-02-20 23:00,21,1040.75,1040.75,1040.75,1040.75,1
20180701|2018-02-20 23:30,21,1040.75,1042,1040.75,1041.5,24
20180701|2018-02-21 00:00,21,1042,1042,1041.75,1042,17
20180701|2018-02-21 00:30,21,1041.75,1041.75,1041.75,1041.75,33
20180701|2018-02-21 01:00,21,1042,1044,1042,1044,35
20180701|2018-02-21 01:30,21,1044,1044.25,1043.75,1043.75,14
20180701|2018-02-21 02:00,21,1044.25,1044.25,1043.5,1044,16
20180701|2018-02-21 02:30,21,1044.5,1045.5,1044.25,1045.25,37
20180701|2018-02-21 03:00,21,1045,1046,1044.75,1046,32
20180701|2018-02-21 03:30,21,1045.75,1047.25,1045.75,1046.75,47
20180701|2018-02-21 04:00,21,1047,1047.25,1045,1047,190
20180701|2018-02-21 04:30,21,1046.75,1046.75,1044.25,1045.75,80
20180701|2018-02-21 05:00,21,1046,1046.75,1045.5,1046.25,252
20180701|2018-02-21 05:30,21,1046.25,1046.75,1046,1046.5,75
20180701|2018-02-21 06:00,21,1046.75,1047.25,1046.5,1046.5,77
20180701|2018-02-21 06:30,21,1046.5,1048.75,1045.75,1048.75,89
20180701|2018-02-21 07:00,21,1048.5,1048.75,1048,1048.25,117
20180701|2018-02-21 07:30,21,1048.25,1048.5,1047.25,1048,90
20180701|2018-02-21 08:30,21,1046.75,1058,1046.75,1055.25,4336
20180701|2018-02-21 09:00,21,1055.25,1056.75,1053.25,1053.75,1787
20180701|2018-02-21 09:30,21,1053.5,1055.75,1052.75,1055.75,1683
20180701|2018-02-21 10:00,21,1055.75,1058.5,1055.75,1057,2632
20180701|2018-02-21 10:30,21,1057,1058,1051.75,1053.5,2722
20180701|2018-02-21 11:00,21,1053.25,1055.75,1053.25,1055,1040
20180701|2018-02-21 11:30,21,1055,1056,1054,1056,855
20180701|2018-02-21 12:00,21,1055.75,1057,1055.5,1056.5,1207
20180701|2018-02-21 12:30,21,1056.25,1057,1054.75,1054.75,1395
20180701|2018-02-21 13:00,21,1055,1055.75,1053.25,1054.75,2636
20180701|2018-02-21 19:00,22,1054.75,1054.75,1047.75,1052.5,2066
20180701|2018-02-21 19:30,22,1052.5,1052.5,1050.5,1050.5,519
20180701|2018-02-21 20:00,22,1050.5,1051.75,1050.5,1051.5,206
20180701|2018-02-21 20:30,22,1051.25,1052.25,1051.25,1051.75,170
20180701|2018-02-21 21:00,22,1051.5,1052.75,1051.25,1052.75,108
20180701|2018-02-21 21:30,22,1053,1054,1053,1053.75,104
20180701|2018-02-21 22:00,22,1053,1053,1052.75,1053,10
20180701|2018-02-21 22:30,22,1052.5,1053,1052.5,1053,13
20180701|2018-02-21 23:00,22,1053.5,1053.75,1053.25,1053.5,29
20180701|2018-02-21 23:30,22,1053.5,1054,1053,1054,72
20180701|2018-02-22 00:00,22,1054,1054,1052.5,1052.5,204
20180701|2018-02-22 00:30,22,1052.25,1052.5,1051.5,1052.5,624
20180701|2018-02-22 01:00,22,1052,1052.25,1052,1052,27
20180701|2018-02-22 01:30,22,1052.25,1052.75,1052.25,1052.5,23
20180701|2018-02-22 02:00,22,1052.5,1052.5,1051.25,1051.25,176
20180701|2018-02-22 02:30,22,1051.25,1051.5,1051,1051,125
20180701|2018-02-22 03:00,22,1050.75,1051.5,1050.5,1051.5,34
20180701|2018-02-22 03:30,22,1051.75,1052.75,1051.75,1052,203
20180701|2018-02-22 04:00,22,1052.5,1052.5,1051.5,1051.75,99
20180701|2018-02-22 04:30,22,1051.75,1052.25,1050.75,1050.75,172
20180701|2018-02-22 05:00,22,1051,1052.5,1051,1052.5,203
20180701|2018-02-22 05:30,22,1052.5,1054,1052.25,1053.25,192
20180701|2018-02-22 06:00,22,1053.25,1053.75,1052.25,1052.5,192
20180701|2018-02-22 06:30,22,1052.5,1052.5,1049.75,1051,356
20180701|2018-02-22 07:00,22,1051,1052.5,1051,1051.25,512
20180701|2018-02-22 07:30,22,1051.25,1052.5,1050.75,1052.25,219
20180701|2018-02-22 08:30,22,1053,1054.5,1049.75,1053.25,2955
20180701|2018-02-22 09:00,22,1053.25,1056,1053.25,1055.75,1303
20180701|2018-02-22 09:30,22,1055.75,1056.75,1054.75,1055.25,1096
20180701|2018-02-22 10:00,22,1055.75,1057.25,1055.75,1057.25,844
20180701|2018-02-22 10:30,22,1057,1057.5,1055,1056,1079
20180701|2018-02-22 11:00,22,1056.25,1057.5,1055,1055,1087
20180701|2018-02-22 11:30,22,1055.25,1055.5,1053.25,1054.25,1031
20180701|2018-02-22 12:00,22,1054,1055.5,1054,1054.5,709
20180701|2018-02-22 12:30,22,1054.5,1055,1054,1054.5,850
20180701|2018-02-22 13:00,22,1054.5,1054.5,1052,1052,1681
20180701|2018-02-22 19:00,23,1051.25,1054,1051.25,1053.5,493
20180701|2018-02-22 19:30,23,1053.75,1054,1053.25,1054,58
20180701|2018-02-22 20:00,23,1054,1054.5,1054,1054.25,109
20180701|2018-02-22 20:30,23,1054.25,1054.75,1054.25,1054.75,35
20180701|2018-02-22 21:00,23,1054.75,1055,1054.75,1055,57
20180701|2018-02-22 21:30,23,1055,1055,1054.5,1054.75,155
20180701|2018-02-22 22:00,23,1054.75,1054.75,1054.75,1054.75,5
20180701|2018-02-22 22:30,23,1054.75,1054.75,1054.5,1054.5,14
20180701|2018-02-22 23:00,23,1054.25,1054.5,1054,1054.5,92
20180701|2018-02-22 23:30,23,1054.5,1055.25,1054.5,1054.5,48
20180701|2018-02-23 00:00,23,1054.75,1054.75,1054.5,1054.5,25
20180701|2018-02-23 00:30,23,1054.75,1055.25,1054.5,1055.25,12
20180701|2018-02-23 01:00,23,1055.5,1055.75,1055,1055,15
20180701|2018-02-23 01:30,23,1055.25,1055.25,1053.75,1053.75,69
20180701|2018-02-23 02:00,23,1054.25,1054.25,1053,1053.25,256
20180701|2018-02-23 02:30,23,1054,1054.75,1054,1054.75,22
20180701|2018-02-23 03:00,23,1054.25,1054.25,1053.25,1053.75,37
20180701|2018-02-23 03:30,23,1053.75,1054.75,1053.25,1054.25,66
20180701|2018-02-23 04:00,23,1053.75,1053.75,1053.5,1053.5,39
20180701|2018-02-23 04:30,23,1053.5,1055,1053.5,1055,82
20180701|2018-02-23 05:00,23,1054.75,1056.75,1054.5,1056.5,381
20180701|2018-02-23 05:30,23,1056.5,1057,1056.5,1056.75,49
20180701|2018-02-23 06:00,23,1057,1057,1055.75,1056.25,113
20180701|2018-02-23 06:30,23,1055.75,1056.5,1055.75,1056.25,59
20180701|2018-02-23 07:00,23,1056.5,1059,1056.5,1058.75,439
20180701|2018-02-23 07:30,23,1058.75,1058.75,1056.25,1056.25,379
20180701|2018-02-23 08:30,23,1056.25,1056.25,1048.5,1051,4327
20180701|2018-02-23 09:00,23,1050.75,1053.5,1050.75,1052,1876
20180701|2018-02-23 09:30,23,1052,1052.75,1050.25,1052.5,1118
20180701|2018-02-23 10:00,23,1052.5,1054,1052,1054,856
20180701|2018-02-23 10:30,23,1054,1057.75,1053.75,1057.5,1999
20180701|2018-02-23 11:00,23,1057.5,1059.25,1057,1058,1942
20180701|2018-02-23 11:30,23,1058,1058.5,1056.5,1056.75,908
20180701|2018-02-23 12:00,23,1056.75,1058.25,1056.5,1057.75,1129
20180701|2018-02-23 12:30,23,1057.75,1058,1056.5,1056.75,832
20180701|2018-02-23 13:00,23,1057,1057.25,1055.5,1056.75,1888
20180701|2018-02-25 19:00,26,1060,1063.5,1059.5,1060.75,2853
20180701|2018-02-25 19:30,26,1061,1061.75,1059.75,1060.75,378
20180701|2018-02-25 20:00,26,1061,1062.25,1061,1062.25,123
20180701|2018-02-25 20:30,26,1062,1062.75,1061.75,1062.5,181
20180701|2018-02-25 21:00,26,1062.75,1062.75,1062.5,1062.5,37
20180701|2018-02-25 21:30,26,1062.5,1062.5,1061.75,1061.75,32
20180701|2018-02-25 22:00,26,1062,1062,1061.75,1061.75,16
20180701|2018-02-25 22:30,26,1061.5,1061.75,1061.5,1061.75,9
20180701|2018-02-25 23:00,26,1062,1062,1061.75,1062,6
20180701|2018-02-25 23:30,26,1062.25,1062.75,1062,1062,36
20180701|2018-02-26 00:00,26,1062.5,1062.75,1061.75,1061.75,108
20180701|2018-02-26 00:30,26,1061.75,1061.75,1061.75,1061.75,5
20180701|2018-02-26 01:00,26,1062,1062.25,1062,1062.25,34
20180701|2018-02-26 01:30,26,1062.5,1062.5,1061.5,1061.75,186
20180701|2018-02-26 02:00,26,1061.75,1063,1061.75,1062.75,172
20180701|2018-02-26 02:30,26,1062.75,1063,1062,1062.25,108
20180701|2018-02-26 03:00,26,1062,1062,1061.5,1061.75,113
20180701|2018-02-26 03:30,26,1062,1062.75,1062,1062.5,116
20180701|2018-02-26 04:00,26,1062.75,1062.75,1062.75,1062.75,19
20180701|2018-02-26 04:30,26,1062.75,1063,1062.5,1062.75,60
20180701|2018-02-26 05:00,26,1063,1063.75,1062.5,1063.5,245
20180701|2018-02-26 05:30,26,1063.5,1063.75,1062.75,1062.75,132
20180701|2018-02-26 06:00,26,1062.75,1063.75,1062.5,1063.25,140
20180701|2018-02-26 06:30,26,1062.75,1063.5,1062,1063,253
20180701|2018-02-26 07:00,26,1062.75,1063.25,1062.25,1063,277
20180701|2018-02-26 07:30,26,1063.25,1063.5,1062.5,1063.5,263
20180701|2018-02-26 08:30,26,1062.5,1067.75,1062,1066.5,3754
20180701|2018-02-26 09:00,26,1066.5,1066.5,1063.75,1066.25,1959
20180701|2018-02-26 09:30,26,1066.5,1067,1063.5,1063.5,1299
20180701|2018-02-26 10:00,26,1063.75,1065.25,1063.5,1064.75,1195
20180701|2018-02-26 10:30,26,1065,1065.75,1064.25,1064.5,1043
20180701|2018-02-26 11:00,26,1064.5,1065,1060.25,1061.25,1736
20180701|2018-02-26 11:30,26,1061.25,1061.5,1059,1061,1282
20180701|2018-02-26 12:00,26,1061.25,1061.5,1058,1058.25,1344
20180701|2018-02-26 12:30,26,1058.25,1059,1056,1057.75,1202
20180701|2018-02-26 13:00,26,1057.75,1058.5,1055,1055.25,1559
20180701|2018-02-26 19:00,27,1055.25,1057.5,1052.75,1053,453
20180701|2018-02-26 19:30,27,1053,1054.5,1053,1053.75,138
20180701|2018-02-26 20:00,27,1053.75,1054.5,1053.25,1054.5,131
20180701|2018-02-26 20:30,27,1054.5,1055.5,1054.5,1055,216
20180701|2018-02-26 21:00,27,1055,1055.5,1054.75,1055,310
20180701|2018-02-26 21:30,27,1055.25,1055.5,1055.25,1055.25,9
20180701|2018-02-26 22:30,27,1055.25,1055.5,1055.25,1055.5,10
20180701|2018-02-26 23:00,27,1055.5,1055.5,1055.5,1055.5,5
20180701|2018-02-26 23:30,27,1055.75,1056.75,1055.5,1056.75,68
20180701|2018-02-27 00:00,27,1056.75,1057,1056.5,1057,80
20180701|2018-02-27 00:30,27,1057,1057,1056.75,1056.75,148
20180701|2018-02-27 01:00,27,1057,1057.5,1056.75,1057.5,27
20180701|2018-02-27 01:30,27,1057.25,1057.25,1056.5,1056.5,8
20180701|2018-02-27 02:00,27,1056.25,1058,1056,1057.25,114
20180701|2018-02-27 02:30,27,1057,1057,1055.5,1055.75,71
20180701|2018-02-27 03:00,27,1055.75,1056,1054.5,1054.5,43
20180701|2018-02-27 03:30,27,1054.5,1055,1054.5,1055,41
20180701|2018-02-27 04:00,27,1055,1055.25,1054.75,1055.25,35
20180701|2018-02-27 04:30,27,1055,1057,1055,1057,20
20180701|2018-02-27 05:00,27,1057,1058.5,1057,1057.75,229
20180701|2018-02-27 05:30,27,1057.75,1058,1057.5,1057.5,136
20180701|2018-02-27 06:00,27,1058,1060.75,1058,1058.5,312
20180701|2018-02-27 06:30,27,1058.5,1059.75,1058,1058,263
20180701|2018-02-27 07:00,27,1058,1058,1054,1054.25,365
20180701|2018-02-27 07:30,27,1054.25,1055.75,1053.5,1054.25,270
20180701|2018-02-27 08:30,27,1054.25,1059.25,1054.25,1057,3179
20180701|2018-02-27 09:00,27,1057,1062.75,1057,1059.5,2780
20180701|2018-02-27 09:30,27,1060.25,1062.75,1059,1060,2098
20180701|2018-02-27 10:00,27,1060,1063.25,1059.5,1062.75,1576
20180701|2018-02-27 10:30,27,1062.75,1064.75,1057.75,1059,2637
20180701|2018-02-27 11:00,27,1059.25,1061.75,1059.25,1061.5,1166
20180701|2018-02-27 11:30,27,1061.75,1062.75,1060.75,1062,1141
20180701|2018-02-27 12:00,27,1062,1062.5,1061,1062,771
20180701|2018-02-27 12:30,27,1062,1062.75,1059.75,1059.75,1840
20180701|2018-02-27 13:00,27,1059.75,1060.75,1057.25,1058.25,2040
20180701|2018-02-27 19:00,28,1058,1062,1055.25,1061,1293
20180701|2018-02-27 19:30,28,1061,1063,1061,1063,315
20180701|2018-02-27 20:00,28,1062.75,1063.25,1062.75,1063,166
20180701|2018-02-27 20:30,28,1063.25,1063.75,1063,1063.75,374
20180701|2018-02-27 21:00,28,1063.5,1063.5,1062.75,1063,69
20180701|2018-02-27 21:30,28,1063,1063.25,1062.75,1063,57
20180701|2018-02-27 22:00,28,1063.5,1064.5,1063.5,1064,201
20180701|2018-02-27 22:30,28,1064,1064,1062.75,1063.5,61
20180701|2018-02-27 23:00,28,1063.75,1064,1063.25,1063.25,40
20180701|2018-02-27 23:30,28,1063.75,1064.25,1063.5,1064,51
20180701|2018-02-28 00:00,28,1064,1065,1064,1064.25,293
20180701|2018-02-28 00:30,28,1064,1066.5,1063.75,1066.5,360
20180701|2018-02-28 01:00,28,1066.25,1066.25,1065.75,1066,59
20180701|2018-02-28 01:30,28,1065.75,1065.75,1064.5,1064.5,51
20180701|2018-02-28 02:00,28,1064.5,1064.75,1064,1064.25,27
20180701|2018-02-28 02:30,28,1064.5,1066,1064.25,1065.5,83
20180701|2018-02-28 03:00,28,1065.75,1067.25,1065.5,1067,438
20180701|2018-02-28 03:30,28,1066.5,1068,1066.5,1067.5,449
20180701|2018-02-28 04:00,28,1067.5,1067.75,1066.75,1066.75,86
20180701|2018-02-28 04:30,28,1066.75,1067.5,1066.25,1067,321
20180701|2018-02-28 05:00,28,1066.75,1067,1066.25,1066.5,61
20180701|2018-02-28 05:30,28,1066.75,1067.75,1066.5,1066.75,70
20180701|2018-02-28 06:00,28,1066.75,1067,1065.5,1065.75,158
20180701|2018-02-28 06:30,28,1066,1066.25,1065.5,1066,413
20180701|2018-02-28 07:00,28,1066,1067,1064.25,1064.5,542
20180701|2018-02-28 07:30,28,1064.75,1065.75,1064.5,1064.75,207
20180701|2018-02-28 08:30,28,1064.5,1067.75,1062,1064.25,3316
20180701|2018-02-28 09:00,28,1064.25,1067,1063.25,1066.75,2141
20180701|2018-02-28 09:30,28,1067,1067.25,1063.25,1063.5,1936
20180701|2018-02-28 10:00,28,1063.5,1064.5,1061.5,1063,1979
20180701|2018-02-28 10:30,28,1063,1065,1062,1064.75,1228
20180701|2018-02-28 11:00,28,1065,1066.75,1064.75,1065.25,1860
20180701|2018-02-28 11:30,28,1065.25,1066.5,1064,1064.5,1454
20180701|2018-02-28 12:00,28,1064.5,1064.75,1063.5,1064.25,710
20180701|2018-02-28 12:30,28,1064.25,1066,1063.5,1064.75,1456
20180701|2018-02-28 13:00,28,1064.75,1065,1062.5,1064,4045
20180701|2018-02-28 19:00,1,1062.5,1062.75,1059.5,1061.75,951
20180701|2018-02-28 19:30,1,1061.75,1063.5,1061.75,1062.75,790
20180701|2018-02-28 20:00,1,1062.75,1063.25,1062.75,1062.75,57
20180701|2018-02-28 20:30,1,1063,1065.5,1063,1065.25,265
20180701|2018-02-28 21:00,1,1065.25,1065.75,1065.25,1065.75,182
20180701|2018-02-28 21:30,1,1066,1066,1065.75,1066,77
20180701|2018-02-28 22:00,1,1066,1066,1065.75,1065.75,14
20180701|2018-02-28 22:30,1,1066.25,1067,1066,1066.75,131
20180701|2018-02-28 23:00,1,1066.5,1067,1066.5,1067,68
20180701|2018-02-28 23:30,1,1067,1067.75,1067,1067,364
20180701|2018-03-01 00:00,1,1067,1069.5,1066.75,1068.25,708
20180701|2018-03-01 00:30,1,1068.25,1071.75,1068.25,1070,647
20180701|2018-03-01 01:00,1,1070,1071,1070,1071,104
20180701|2018-03-01 01:30,1,1071.25,1071.25,1070.75,1070.75,17
20180701|2018-03-01 02:00,1,1071.25,1071.25,1068.5,1068.75,324
20180701|2018-03-01 02:30,1,1068.75,1069.25,1068.75,1069.25,69
20180701|2018-03-01 03:00,1,1069.25,1070.5,1069,1070.5,305
20180701|2018-03-01 03:30,1,1070.25,1071,1070.25,1070.75,130
20180701|2018-03-01 04:00,1,1071,1071.25,1070,1070.25,126
20180701|2018-03-01 04:30,1,1069.75,1070.25,1068.75,1070.25,296
20180701|2018-03-01 05:00,1,1070.25,1070.25,1068.75,1068.75,109
20180701|2018-03-01 05:30,1,1069,1069,1068,1068.25,113
20180701|2018-03-01 06:00,1,1068,1068,1061.25,1062.75,845
20180701|2018-03-01 06:30,1,1063,1064,1061.25,1062.75,535
20180701|2018-03-01 07:00,1,1063.25,1065.75,1062.75,1064.5,852
20180701|2018-03-01 07:30,1,1064.5,1068.5,1063.25,1068,503
20180701|2018-03-01 08:30,1,1067.5,1069.25,1061.5,1062,5342
20180701|2018-03-01 09:00,1,1061.75,1067,1061.5,1067,2034
20180701|2018-03-01 09:30,1,1067,1068.5,1065.75,1068,1726
20180701|2018-03-01 10:00,1,1068,1072.5,1068,1070.25,3212
20180701|2018-03-01 10:30,1,1070.5,1074.5,1069,1073.25,2470
20180701|2018-03-01 11:00,1,1073.5,1074.25,1071.75,1072.25,1640
20180701|2018-03-01 11:30,1,1072,1072.25,1068.75,1070.5,1969
20180701|2018-03-01 12:00,1,1070.5,1072.25,1070.25,1070.5,1295
20180701|2018-03-01 12:30,1,1070.75,1074,1070.75,1071.75,1828
20180701|2018-03-01 13:00,1,1071.75,1077,1070.75,1075.5,3449
20180701|2018-03-01 19:00,2,1076,1085.75,1074.75,1085,2326
20180701|2018-03-01 19:30,2,1084.75,1087.5,1083.5,1085.5,913
20180701|2018-03-01 20:00,2,1085.5,1087.75,1083,1084.25,1213
20180701|2018-03-01 20:30,2,1084.5,1085.25,1082.75,1083.75,524
20180701|2018-03-01 21:00,2,1084,1086,1083.75,1085.25,772
20180701|2018-03-01 21:30,2,1085.25,1085.75,1084.75,1085.25,76
20180701|2018-03-01 22:00,2,1085.25,1086,1085.25,1085.75,89
20180701|2018-03-01 22:30,2,1085.5,1086,1084.75,1086,60
20180701|2018-03-01 23:00,2,1085.75,1086,1085.5,1085.75,42
20180701|2018-03-01 23:30,2,1086,1087.25,1085.5,1087,375
20180701|2018-03-02 00:00,2,1087.25,1090.25,1087,1087.75,584
20180701|2018-03-02 00:30,2,1087.75,1088,1082.5,1084.5,663
20180701|2018-03-02 01:00,2,1084.5,1085,1083.75,1084.5,82
20180701|2018-03-02 01:30,2,1084,1084.75,1083.5,1084.5,126
20180701|2018-03-02 02:00,2,1084.5,1086,1084.5,1085.25,90
20180701|2018-03-02 02:30,2,1085.5,1086,1085,1086,177
20180701|2018-03-02 03:00,2,1085.25,1085.5,1084.5,1084.75,104
20180701|2018-03-02 03:30,2,1084.5,1085,1084,1084.75,227
20180701|2018-03-02 04:00,2,1085.25,1085.25,1084.5,1084.75,154
20180701|2018-03-02 04:30,2,1084.75,1084.75,1083.5,1083.75,42
20180701|2018-03-02 05:00,2,1083.75,1084.75,1083.5,1083.75,166
20180701|2018-03-02 05:30,2,1083.5,1084,1083.25,1083.75,176
20180701|2018-03-02 06:00,2,1083.5,1084.5,1083.5,1083.5,174
20180701|2018-03-02 06:30,2,1083.5,1086,1083.5,1084.75,369
20180701|2018-03-02 07:00,2,1085,1086.75,1083.75,1084,615
20180701|2018-03-02 07:30,2,1084,1085.25,1083.75,1084.25,272
20180701|2018-03-02 08:30,2,1083,1084.5,1074.5,1075.75,5798
20180701|2018-03-02 09:00,2,1076,1076.75,1071.75,1074.25,3222
20180701|2018-03-02 09:30,2,1074.25,1078.75,1074.25,1075.5,2177
20180701|2018-03-02 10:00,2,1075.75,1077.25,1075.5,1076.5,1309
20180701|2018-03-02 10:30,2,1076.5,1077.25,1074,1074,2051
20180701|2018-03-02 11:00,2,1074,1075.25,1072,1072.75,2180
20180701|2018-03-02 11:30,2,1073,1077.25,1072.75,1076.5,1571
20180701|2018-03-02 12:00,2,1076.75,1080,1075.5,1076.5,1674
20180701|2018-03-02 12:30,2,1076.75,1078.5,1076.75,1077.75,978
20180701|2018-03-02 13:00,2,1078,1080.75,1076.5,1078,2234
20180701|2018-03-04 19:00,5,1082,1086.25,1077.5,1081.5,2391
20180701|2018-03-04 19:30,5,1081.25,1081.5,1077.75,1078.25,572
20180701|2018-03-04 20:00,5,1078,1078.75,1076.75,1078,271
20180701|2018-03-04 20:30,5,1078,1080.25,1076.75,1080,298
20180701|2018-03-04 21:00,5,1079.75,1080.5,1078.25,1078.25,136
20180701|2018-03-04 21:30,5,1078,1079.5,1078,1079.5,25
20180701|2018-03-04 22:00,5,1079.5,1079.75,1078.75,1079,23
20180701|2018-03-04 22:30,5,1078.75,1079,1078.75,1078.75,9
20180701|2018-03-04 23:00,5,1079,1080,1078.75,1079.5,24
20180701|2018-03-04 23:30,5,1079.5,1079.5,1077.75,1079.25,142
20180701|2018-03-05 00:00,5,1079.5,1080.25,1078.5,1078.75,69
20180701|2018-03-05 00:30,5,1079,1080.75,1079,1080.5,138
20180701|2018-03-05 01:00,5,1080.25,1080.25,1078.25,1078.5,37
20180701|2018-03-05 01:30,5,1079,1079.5,1078.5,1079,33
20180701|2018-03-05 02:00,5,1079,1080.25,1079,1079.75,42
20180701|2018-03-05 02:30,5,1079.75,1079.75,1078.5,1079.75,79
20180701|2018-03-05 03:00,5,1079,1079.75,1077.25,1079.5,166
20180701|2018-03-05 03:30,5,1079.5,1080.25,1078.25,1080.25,84
20180701|2018-03-05 04:00,5,1080.25,1080.25,1077.5,1078.75,107
20180701|2018-03-05 04:30,5,1078.5,1078.75,1076.5,1077,147
20180701|2018-03-05 05:00,5,1077,1078.25,1076.5,1078.25,61
20180701|2018-03-05 05:30,5,1078.25,1079,1078,1078.75,41
20180701|2018-03-05 06:00,5,1078.5,1081.25,1077.75,1080.25,401
20180701|2018-03-05 06:30,5,1080.25,1083.25,1079.75,1082.5,318
20180701|2018-03-05 07:00,5,1082.5,1082.5,1079.5,1080.75,617
20180701|2018-03-05 07:30,5,1081,1082.25,1080,1080,938
20180701|2018-03-05 08:30,5,1079.5,1080.5,1074.5,1078.5,3589
20180701|2018-03-05 09:00,5,1078.75,1083.5,1077.5,1082.75,2254
20180701|2018-03-05 09:30,5,1083,1084.75,1081.75,1083,1685
20180701|2018-03-05 10:00,5,1082.75,1086.5,1082.75,1085.25,1627
20180701|2018-03-05 10:30,5,1085.5,1086.5,1083.75,1085,1271
20180701|2018-03-05 11:00,5,1084.75,1087.25,1084.25,1086.5,1911
20180701|2018-03-05 11:30,5,1086.5,1086.5,1083.5,1085.25,1389
20180701|2018-03-05 12:00,5,1085.25,1086,1084.75,1085.5,977
20180701|2018-03-05 12:30,5,1085.75,1085.75,1084,1084.25,1548
20180701|2018-03-05 13:00,5,1084.5,1086.25,1083.5,1085,2394
20180701|2018-03-05 19:00,6,1085,1085,1082,1082.5,777
20180701|2018-03-05 19:30,6,1082.75,1083,1082.5,1083,255
20180701|2018-03-05 20:00,6,1083,1083.25,1082.5,1082.5,551
20180701|2018-03-05 20:30,6,1082.5,1082.5,1080.75,1081.5,218
20180701|2018-03-05 21:00,6,1081.75,1082,1081,1081.75,46
20180701|2018-03-05 21:30,6,1081.75,1083,1081.75,1082.75,73
20180701|2018-03-05 22:00,6,1082.5,1082.5,1082,1082.25,11
20180701|2018-03-05 22:30,6,1082.25,1082.25,1082.25,1082.25,2
20180701|2018-03-05 23:00,6,1082.25,1082.25,1081,1081,76
20180701|2018-03-05 23:30,6,1081.25,1083,1080.75,1082,153
20180701|2018-03-06 00:00,6,1082,1082.75,1081.75,1082.5,167
20180701|2018-03-06 00:30,6,1082.25,1082.25,1081.5,1081.75,119
20180701|2018-03-06 01:00,6,1081.75,1082,1081.25,1081.75,126
20180701|2018-03-06 01:30,6,1081.5,1082.25,1081,1081.75,99
20180701|2018-03-06 02:00,6,1082,1084,1082,1083.75,80
20180701|2018-03-06 02:30,6,1084,1084,1082.25,1082.75,71
20180701|2018-03-06 03:00,6,1082.5,1083.25,1082.25,1082.25,120
20180701|2018-03-06 03:30,6,1082.5,1084.25,1082.5,1084.25,85
20180701|2018-03-06 04:00,6,1084.25,1085.5,1084,1084.75,250
20180701|2018-03-06 04:30,6,1084.75,1085.5,1083.5,1085,308
20180701|2018-03-06 05:00,6,1085.25,1085.75,1084.75,1085,65
20180701|2018-03-06 05:30,6,1085.25,1085.25,1084.25,1084.5,275
20180701|2018-03-06 06:00,6,1084.75,1085.5,1084.75,1084.75,62
20180701|2018-03-06 06:30,6,1084.5,1084.75,1082.5,1083.25,165
20180701|2018-03-06 07:00,6,1083.25,1084,1083,1083.25,292
20180701|2018-03-06 07:30,6,1083,1083,1080.75,1081.5,788
20180701|2018-03-06 08:30,6,1082.5,1083.25,1078.25,1081,3343
20180701|2018-03-06 09:00,6,1080.75,1083.75,1080.5,1083.25,1942
20180701|2018-03-06 09:30,6,1083.5,1085,1082,1082.75,2463
20180701|2018-03-06 10:00,6,1082.5,1085.25,1082,1084.75,1378
20180701|2018-03-06 10:30,6,1084.5,1085.5,1083.25,1084.75,1163
20180701|2018-03-06 11:00,6,1084.5,1084.5,1082.75,1083.25,671
20180701|2018-03-06 11:30,6,1083.25,1084.25,1082,1084,1249
20180701|2018-03-06 12:00,6,1084.25,1085.5,1083.75,1084.5,1295
20180701|2018-03-06 12:30,6,1084.5,1085,1083,1083.75,1079
20180701|2018-03-06 13:00,6,1084,1085,1081.5,1083,2179
20180701|2018-03-06 19:00,7,1081.25,1082,1076,1076.5,1218
20180701|2018-03-06 19:30,7,1076.5,1078.75,1076.5,1078.25,445
20180701|2018-03-06 20:00,7,1078.25,1078.25,1077.5,1077.75,278
20180701|2018-03-06 20:30,7,1077.75,1079,1077.75,1078.25,128
20180701|2018-03-06 21:00,7,1078.75,1083,1078.75,1083,1020
20180701|2018-03-06 21:30,7,1082.75,1082.75,1081,1082.5,92
20180701|2018-03-06 22:00,7,1082.5,1083.25,1082.5,1083,138
20180701|2018-03-06 22:30,7,1083,1083.75,1083,1083.75,42
20180701|2018-03-06 23:00,7,1083.75,1084,1083.5,1084,195
20180701|2018-03-06 23:30,7,1084.25,1085.25,1083,1083,1242
20180701|2018-03-07 00:00,7,1083,1083.25,1078.75,1080.25,1028
20180701|2018-03-07 00:30,7,1080.25,1081.5,1078.25,1081.5,502
20180701|2018-03-07 01:00,7,1080.75,1080.75,1078.5,1078.5,71
20180701|2018-03-07 01:30,7,1078.5,1080,1078.5,1079.5,44
20180701|2018-03-07 02:00,7,1079.5,1080.75,1079.5,1080.5,40
20180701|2018-03-07 02:30,7,1080.5,1081,1079.5,1081,253
20180701|2018-03-07 03:00,7,1081,1081,1080.5,1080.5,87
20180701|2018-03-07 03:30,7,1080.25,1080.5,1080,1080.5,29
20180701|2018-03-07 04:00,7,1080.25,1080.25,1080,1080.25,51
20180701|2018-03-07 04:30,7,1080.25,1080.25,1079.5,1080,36
20180701|2018-03-07 05:00,7,1080.25,1080.25,1078,1078,256
20180701|2018-03-07 05:30,7,1077.75,1078.5,1076.5,1077.25,282
20180701|2018-03-07 06:00,7,1077.25,1078.5,1076,1077.75,144
20180701|2018-03-07 06:30,7,1077.25,1080,1077.25,1079.75,279
20180701|2018-03-07 07:00,7,1079.75,1080.75,1079,1080,392
20180701|2018-03-07 07:30,7,1080,1080.25,1079.25,1079.25,310
20180701|2018-03-07 08:30,7,1079,1081.25,1076.75,1080.25,4363
20180701|2018-03-07 09:00,7,1080.25,1081.75,1078,1078,1877
20180701|2018-03-07 09:30,7,1078,1079.25,1076.25,1077.25,2474
20180701|2018-03-07 10:00,7,1077.5,1078.5,1076.75,1076.75,1276
20180701|2018-03-07 10:30,7,1076.75,1077.5,1074.75,1077,1968
20180701|2018-03-07 11:00,7,1077.25,1077.5,1075.5,1077,1464
20180701|2018-03-07 11:30,7,1077,1078,1076.5,1077.75,1328
20180701|2018-03-07 12:00,7,1077.75,1078.25,1075.25,1075.25,1412
20180701|2018-03-07 12:30,7,1075.5,1076,1074.5,1075,1713
20180701|2018-03-07 13:00,7,1075,1075,1071.75,1071.75,2335
20180701|2018-03-07 19:00,8,1072,1072.75,1071,1071.75,842
20180701|2018-03-07 19:30,8,1071.75,1072,1071,1071.25,47
20180701|2018-03-07 20:00,8,1071.25,1072.25,1071,1071.25,186
20180701|2018-03-07 20:30,8,1071.75,1072,1071.25,1071.5,34
20180701|2018-03-07 21:00,8,1071.5,1071.5,1070.75,1071.25,226
20180701|2018-03-07 21:30,8,1071,1071,1070.75,1071,9
20180701|2018-03-07 22:00,8,1070.5,1070.75,1070,1070.25,199
20180701|2018-03-07 22:30,8,1070.25,1070.25,1070,1070,33
20180701|2018-03-07 23:00,8,1070,1070.5,1070,1070.5,39
20180701|2018-03-07 23:30,8,1070.5,1071.5,1070.5,1071.5,189
20180701|2018-03-08 00:00,8,1071.5,1071.75,1071.25,1071.5,101
20180701|2018-03-08 00:30,8,1071.5,1072.25,1070,1071.5,203
20180701|2018-03-08 01:00,8,1071.5,1071.75,1070.75,1071.5,16
20180701|2018-03-08 01:30,8,1071.25,1071.25,1070,1071,22
20180701|2018-03-08 02:00,8,1070.75,1070.75,1070,1070.75,46
20180701|2018-03-08 02:30,8,1070.25,1070.75,1069.75,1070.25,29
20180701|2018-03-08 03:00,8,1070,1070.5,1069.75,1070.5,138
20180701|2018-03-08 03:30,8,1070.75,1071,1070,1070,235
20180701|2018-03-08 04:00,8,1070,1070,1069.5,1069.5,145
20180701|2018-03-08 04:30,8,1069.5,1069.5,1067.75,1067.75,257
20180701|2018-03-08 05:00,8,1067.5,1067.75,1065.5,1066.5,368
20180701|2018-03-08 05:30,8,1066.25,1067.5,1066,1067.5,108
20180701|2018-03-08 06:00,8,1067.25,1068.75,1066.25,1066.75,415
20180701|2018-03-08 06:30,8,1066.75,1068.25,1066.25,1066.75,271
20180701|2018-03-08 07:00,8,1067,1068.25,1067,1067.25,389
20180701|2018-03-08 07:30,8,1067.25,1073.25,1067.25,1072.25,1039
20180701|2018-03-08 08:30,8,1072.25,1075.25,1071.25,1072.5,3718
20180701|2018-03-08 09:00,8,1072.75,1075.5,1072,1075.25,2132
20180701|2018-03-08 09:30,8,1075.25,1077,1074.25,1076.75,2057
20180701|2018-03-08 10:00,8,1077,1078,1074.5,1074.75,1657
20180701|2018-03-08 10:30,8,1074.5,1075.5,1071.5,1075,1990
20180701|2018-03-08 11:00,8,1073.75,1075.25,1066,1071.25,4489
20180701|2018-03-08 11:30,8,1071.25,1072.25,1066.75,1067,2030
20180701|2018-03-08 12:00,8,1067,1073,1067,1071.25,2387
20180701|2018-03-08 12:30,8,1071,1073,1070,1072.25,1375
20180701|2018-03-08 13:00,8,1072.5,1074.5,1071,1071,2622
20180701|2018-03-08 19:00,9,1072.25,1074,1070,1070.5,669
20180701|2018-03-08 19:30,9,1070.25,1072.25,1069.75,1071.25,146
20180701|2018-03-08 20:00,9,1071.5,1071.5,1070.5,1070.5,168
20180701|2018-03-08 20:30,9,1070.25,1070.75,1067.25,1067.25,453
20180701|2018-03-08 21:00,9,1067.75,1067.75,1064,1064.75,1469
20180701|2018-03-08 21:30,9,1064.5,1065,1063,1064.25,297
20180701|2018-03-08 22:00,9,1064.75,1064.75,1063.75,1064.25,113
20180701|2018-03-08 22:30,9,1064,1064.75,1064,1064.25,51
20180701|2018-03-08 23:00,9,1064.25,1064.25,1063.75,1063.75,71
20180701|2018-03-08 23:30,9,1063.75,1065.75,1063.5,1063.75,328
20180701|2018-03-09 00:00,9,1063.75,1064,1062.75,1064,251
20180701|2018-03-09 00:30,9,1063.75,1064.25,1063.5,1064.25,172
20180701|2018-03-09 01:00,9,1064.25,1064.5,1062.75,1064.5,103
20180701|2018-03-09 01:30,9,1064.5,1065,1064.25,1065,172
20180701|2018-03-09 02:00,9,1065.25,1065.25,1064.5,1064.75,25
20180701|2018-03-09 02:30,9,1064.25,1064.25,1063.5,1064.25,84
20180701|2018-03-09 03:00,9,1064,1064.5,1064,1064.25,29
20180701|2018-03-09 03:30,9,1064,1065,1063.75,1065,64
20180701|2018-03-09 04:00,9,1064.25,1065,1064,1064.25,73
20180701|2018-03-09 04:30,9,1063.75,1064,1063,1063.5,249
20180701|2018-03-09 05:00,9,1063.5,1063.5,1062,1062,108
20180701|2018-03-09 05:30,9,1061.75,1063,1061.25,1062.75,236
20180701|2018-03-09 06:00,9,1062.75,1063.25,1061.75,1061.75,323
20180701|2018-03-09 06:30,9,1061.5,1061.75,1060.75,1061,393
20180701|2018-03-09 07:00,9,1061.25,1061.25,1058.25,1059.5,1230
20180701|2018-03-09 07:30,9,1059,1059.75,1058.5,1059.5,624
20180701|2018-03-09 08:30,9,1059.25,1060,1054.75,1057,4691
20180701|2018-03-09 09:00,9,1056.75,1060.75,1056.5,1057.5,2728
20180701|2018-03-09 09:30,9,1057.5,1059.25,1055.75,1058.5,1442
20180701|2018-03-09 10:00,9,1058.5,1058.75,1055.5,1055.5,1126
20180701|2018-03-09 10:30,9,1055.5,1056,1054,1055.75,1947
20180701|2018-03-09 11:00,9,1055.5,1056.5,1053.5,1054.5,1699
20180701|2018-03-09 11:30,9,1054.25,1054.75,1053,1053.25,1080
20180701|2018-03-09 12:00,9,1053,1053,1050.5,1051.75,1859
20180701|2018-03-09 12:30,9,1051.75,1052.75,1050.5,1051.5,1235
20180701|2018-03-09 13:00,9,1051.5,1052,1045.75,1046,3725
20180701|2018-03-11 19:00,12,1045,1046.25,1041.25,1045.5,1657
20180701|2018-03-11 19:30,12,1045.75,1048.5,1045.75,1048,399
20180701|2018-03-11 20:00,12,1048,1051.75,1046,1048.25,2266
20180701|2018-03-11 20:30,12,1048.25,1052.25,1048.25,1050.75,726
20180701|2018-03-11 21:00,12,1050.25,1050.75,1049,1049,97
20180701|2018-03-11 21:30,12,1049.25,1050,1049.25,1049.25,158
20180701|2018-03-11 22:00,12,1049.25,1049.5,1048.5,1049,155
20180701|2018-03-11 22:30,12,1049,1049.75,1049,1049.75,28
20180701|2018-03-11 23:00,12,1049.75,1050.25,1049.75,1050.25,17
20180701|2018-03-11 23:30,12,1050,1051.5,1050,1051,71
20180701|2018-03-12 00:00,12,1050.5,1050.5,1050,1050.5,68
20180701|2018-03-12 00:30,12,1050.75,1051.5,1050.25,1050.25,96
20180701|2018-03-12 01:00,12,1050,1051.75,1049.75,1051,202
20180701|2018-03-12 01:30,12,1051,1051,1050,1050.25,117
20180701|2018-03-12 02:00,12,1050.25,1050.25,1049,1049.25,64
20180701|2018-03-12 02:30,12,1049.5,1050,1049,1049.25,29
20180701|2018-03-12 03:00,12,1049.25,1049.25,1047.25,1048.5,187
20180701|2018-03-12 03:30,12,1048.75,1049.5,1048.5,1049.5,100
20180701|2018-03-12 04:00,12,1049.5,1049.75,1048.75,1049,125
20180701|2018-03-12 04:30,12,1049,1049,1046.25,1046.75,247
20180701|2018-03-12 05:00,12,1046.75,1047.5,1046,1047.25,117
20180701|2018-03-12 05:30,12,1046.75,1048.75,1046.25,1048.25,67
20180701|2018-03-12 06:00,12,1048.25,1048.5,1047.25,1047.25,64
20180701|2018-03-12 06:30,12,1047.25,1047.75,1046,1047.25,252
20180701|2018-03-12 07:00,12,1047,1048.5,1047,1047.25,134
20180701|2018-03-12 07:30,12,1047.5,1047.75,1046,1046.25,128
20180701|2018-03-12 08:30,12,1047.25,1054.25,1046,1052,2663
20180701|2018-03-12 09:00,12,1051.75,1052.5,1048.5,1052.5,1773
20180701|2018-03-12 09:30,12,1052.5,1052.5,1050.25,1050.25,1442
20180701|2018-03-12 10:00,12,1050.5,1050.75,1048.25,1050.75,1348
20180701|2018-03-12 10:30,12,1050.5,1051.5,1049.5,1050.5,923
20180701|2018-03-12 11:00,12,1050.5,1051.25,1050.25,1051,393
20180701|2018-03-12 11:30,12,1050.5,1052.5,1050,1052,965
20180701|2018-03-12 12:00,12,1051.75,1053.5,1051.75,1052.5,906
20180701|2018-03-12 12:30,12,1052.25,1052.25,1051,1051.75,721
20180701|2018-03-12 13:00,12,1051.75,1052.25,1050.5,1052,1713
20180701|2018-03-12 19:00,13,1051.5,1054.25,1051.5,1053.5,460
20180701|2018-03-12 19:30,13,1053.5,1054,1053.25,1053.75,32
20180701|2018-03-12 20:00,13,1053.75,1055.75,1053.75,1055,603
20180701|2018-03-12 20:30,13,1055,1055.75,1055,1055.5,361
20180701|2018-03-12 21:00,13,1055.5,1056,1055.5,1056,98
20180701|2018-03-12 21:30,13,1055.75,1056,1055.25,1056,346
20180701|2018-03-12 22:00,13,1055.75,1055.75,1055,1055.75,266
20180701|2018-03-12 22:30,13,1055.25,1055.5,1055.25,1055.5,5
20180701|2018-03-12 23:00,13,1055.5,1055.5,1055.25,1055.25,3
20180701|2018-03-12 23:30,13,1055.25,1055.5,1055,1055,9
20180701|2018-03-13 00:00,13,1055.25,1055.25,1055.25,1055.25,9
20180701|2018-03-13 00:30,13,1055.25,1055.25,1054.25,1055,296
20180701|2018-03-13 01:00,13,1055.25,1055.5,1054.75,1055.5,96
20180701|2018-03-13 01:30,13,1055.5,1055.5,1054.25,1055,57
20180701|2018-03-13 02:00,13,1055,1055.5,1055,1055.5,26
20180701|2018-03-13 02:30,13,1055.75,1055.75,1054.5,1054.75,95
20180701|2018-03-13 03:00,13,1054.75,1055.75,1054.75,1055.25,30
20180701|2018-03-13 03:30,13,1055.5,1055.75,1055.5,1055.75,33
20180701|2018-03-13 04:00,13,1055.5,1055.75,1055.25,1055.75,37
20180701|2018-03-13 04:30,13,1055.75,1056.25,1055.75,1056,89
20180701|2018-03-13 05:00,13,1056,1056,1055,1055,38
20180701|2018-03-13 05:30,13,1055,1055.75,1054.25,1055,144
20180701|2018-03-13 06:00,13,1054.75,1054.75,1053.75,1054,105
20180701|2018-03-13 06:30,13,1054.25,1054.5,1053.75,1054,39
20180701|2018-03-13 07:00,13,1053.75,1056,1053,1055.25,289
20180701|2018-03-13 07:30,13,1055,1057.75,1055,1057.25,243
20180701|2018-03-13 08:30,13,1056.5,1059,1054.5,1057.75,2912
20180701|2018-03-13 09:00,13,1058,1059.75,1057.5,1057.5,2142
20180701|2018-03-13 09:30,13,1057.5,1060.75,1057,1060,1109
20180701|2018-03-13 10:00,13,1060,1060.5,1058.5,1058.75,1268
20180701|2018-03-13 10:30,13,1059,1062.25,1059,1060,1560
20180701|2018-03-13 11:00,13,1060.25,1060.5,1057.25,1057.5,1192
20180701|2018-03-13 11:30,13,1057.5,1059.75,1057.25,1058.5,802
20180701|2018-03-13 12:00,13,1058.75,1059,1057.5,1057.5,530
20180701|2018-03-13 12:30,13,1057.5,1057.5,1054.75,1056,1735
20180701|2018-03-13 13:00,13,1056.25,1059.75,1055.75,1059.5,2623
20180701|2018-03-13 19:00,14,1059.25,1059.5,1057,1057.75,380
20180701|2018-03-13 19:30,14,1057.25,1057.5,1056.25,1056.75,245
20180701|2018-03-13 20:00,14,1057,1057.5,1056.5,1057.25,210
20180701|2018-03-13 20:30,14,1057,1058.5,1056.75,1058,257
20180701|2018-03-13 21:00,14,1058,1059.25,1057.75,1058.5,157
20180701|2018-03-13 21:30,14,1058.75,1060.25,1058.5,1060.25,303
20180701|2018-03-13 22:00,14,1060.25,1061,1059.5,1061,243
20180701|2018-03-13 22:30,14,1060.75,1061.25,1060.75,1061.25,93
20180701|2018-03-13 23:00,14,1061,1064,1061,1064,528
20180701|2018-03-13 23:30,14,1064,1064.5,1063.75,1063.75,279
20180701|2018-03-14 00:00,14,1064,1064,1063.75,1064,26
20180701|2018-03-14 00:30,14,1064,1064,1061,1061.5,247
20180701|2018-03-14 01:00,14,1061.5,1061.5,1059.75,1060,303
20180701|2018-03-14 01:30,14,1060.5,1061.75,1060,1060,377
20180701|2018-03-14 02:00,14,1060.5,1060.75,1059.5,1059.5,145
20180701|2018-03-14 02:30,14,1059.25,1060.75,1059,1060.5,221
20180701|2018-03-14 03:00,14,1060.25,1062.25,1059.75,1061.75,279
20180701|2018-03-14 03:30,14,1062,1063.5,1061.25,1062.5,430
20180701|2018-03-14 04:00,14,1062.5,1063.25,1062.25,1062.75,218
20180701|2018-03-14 04:30,14,1062.5,1062.75,1061.25,1062.25,168
20180701|2018-03-14 05:00,14,1062,1062.25,1061.25,1061.25,136
20180701|2018-03-14 05:30,14,1061.25,1061.5,1060.25,1060.5,140
20180701|2018-03-14 06:00,14,1060.5,1062.25,1060.5,1061.75,224
20180701|2018-03-14 06:30,14,1062,1062.75,1061.75,1061.75,222
20180701|2018-03-14 07:00,14,1062,1062.75,1061,1061.5,261
20180701|2018-03-14 07:30,14,1061.5,1061.75,1061.25,1061.75,69
20180701|2018-03-14 08:30,14,1061.5,1064.5,1059.75,1062.5,2545
20180701|2018-03-14 09:00,14,1062.75,1063,1056.25,1058,1791
20180701|2018-03-14 09:30,14,1058.25,1060.5,1057.25,1060,1825
20180701|2018-03-14 10:00,14,1060,1060.5,1056.75,1057,1057
20180701|2018-03-14 10:30,14,1056.75,1057,1052.75,1053.25,1855
20180701|2018-03-14 11:00,14,1053.5,1053.5,1048.75,1049,2366
20180701|2018-03-14 11:30,14,1049.25,1051,1047,1048.5,3335
20180701|2018-03-14 12:00,14,1048.5,1048.75,1046,1046,1933
20180701|2018-03-14 12:30,14,1046,1046.75,1043.25,1043.5,3447
20180701|2018-03-14 13:00,14,1043.5,1043.5,1041.75,1042,3015
20180701|2018-03-14 19:00,15,1042,1044.25,1038.25,1044.25,873
20180701|2018-03-14 19:30,15,1044.5,1046.25,1044,1045.75,482
20180701|2018-03-14 20:00,15,1046,1047,1044.5,1045.25,1191
20180701|2018-03-14 20:30,15,1045.25,1047.5,1044.5,1047.25,636
20180701|2018-03-14 21:00,15,1047,1047.25,1046.5,1046.5,175
20180701|2018-03-14 21:30,15,1047,1047.5,1046.5,1047.25,185
20180701|2018-03-14 22:00,15,1047.25,1047.5,1046.5,1047.5,126
20180701|2018-03-14 22:30,15,1047,1048.25,1047,1048.25,61
20180701|2018-03-14 23:00,15,1048,1048,1046.75,1047.25,49
20180701|2018-03-14 23:30,15,1047.25,1047.5,1045.75,1046.25,87
20180701|2018-03-15 00:00,15,1046.75,1047,1046,1047,60
20180701|2018-03-15 00:30,15,1046.5,1047.25,1046,1047,476
20180701|2018-03-15 01:00,15,1047.25,1047.5,1047.25,1047.25,34
20180701|2018-03-15 01:30,15,1047.25,1048.5,1047.25,1047.5,233
20180701|2018-03-15 02:00,15,1047.75,1047.75,1046.75,1047,112
20180701|2018-03-15 02:30,15,1047.25,1048,1046.75,1046.75,158
20180701|2018-03-15 03:00,15,1046.75,1047,1046,1046.25,90
20180701|2018-03-15 03:30,15,1046,1046.25,1046,1046.25,32
20180701|2018-03-15 04:00,15,1046.25,1047.25,1046,1046.5,264
20180701|2018-03-15 04:30,15,1046.75,1048.5,1046.5,1048.25,124
20180701|2018-03-15 05:00,15,1048,1050.75,1047.75,1050.25,795
20180701|2018-03-15 05:30,15,1050.25,1052.5,1050.25,1051,357
20180701|2018-03-15 06:00,15,1051.25,1051.25,1049,1050,415
20180701|2018-03-15 06:30,15,1050,1051.25,1050,1051.25,402
20180701|2018-03-15 07:00,15,1051,1052,1050.75,1051.75,609
20180701|2018-03-15 07:30,15,1051.75,1053,1050.5,1052.75,881
20180701|2018-03-15 08:30,15,1052.5,1052.75,1047.75,1050.25,3329
20180701|2018-03-15 09:00,15,1050.25,1051.5,1045.75,1046.75,2337
20180701|2018-03-15 09:30,15,1046.75,1049.5,1044.75,1049,2737
20180701|2018-03-15 10:00,15,1049.25,1055.25,1049,1054.5,3511
20180701|2018-03-15 10:30,15,1054,1056.75,1053,1054.25,1699
20180701|2018-03-15 11:00,15,1054.5,1056,1053,1055.5,1465
20180701|2018-03-15 11:30,15,1055.5,1055.75,1054,1055.5,751
20180701|2018-03-15 12:00,15,1055.5,1055.5,1053.5,1054.5,781
20180701|2018-03-15 12:30,15,1054.75,1055,1051.5,1051.75,1390
20180701|2018-03-15 13:00,15,1051.75,1052.5,1050.25,1051.75,2246
20180701|2018-03-15 19:00,16,1052.5,1053.5,1051.75,1051.75,554
20180701|2018-03-15 19:30,16,1051.75,1051.75,1051.5,1051.5,26
20180701|2018-03-15 20:00,16,1051.75,1051.75,1051.5,1051.5,263
20180701|2018-03-15 20:30,16,1051.75,1056.25,1051.75,1055.25,1021
20180701|2018-03-15 21:00,16,1055.25,1055.25,1054,1055,573
20180701|2018-03-15 21:30,16,1055,1055.75,1054.75,1055.5,162
20180701|2018-03-15 22:00,16,1055.25,1056.5,1055,1056.5,119
20180701|2018-03-15 22:30,16,1056.5,1056.5,1056.25,1056.25,59
20180701|2018-03-15 23:00,16,1055.75,1056.75,1055.75,1056.75,98
20180701|2018-03-15 23:30,16,1056.75,1056.75,1055.25,1055.5,82
20180701|2018-03-16 00:00,16,1055.25,1056.25,1055.25,1056.25,22
20180701|2018-03-16 00:30,16,1056,1059,1056,1058.25,776
20180701|2018-03-16 01:00,16,1058.5,1059.25,1058.25,1059,393
20180701|2018-03-16 01:30,16,1059.25,1059.5,1058.75,1058.75,277
20180701|2018-03-16 02:00,16,1058.75,1058.75,1057.5,1057.5,238
20180701|2018-03-16 02:30,16,1057.5,1058.25,1057.5,1058.25,91
20180701|2018-03-16 03:00,16,1058.25,1058.5,1056.5,1056.5,148
20180701|2018-03-16 03:30,16,1056.5,1056.5,1055.75,1056,108
20180701|2018-03-16 04:00,16,1056.75,1057.5,1056.5,1056.75,48
20180701|2018-03-16 04:30,16,1057,1057.75,1056.75,1057.75,146
20180701|2018-03-16 05:00,16,1057.5,1057.5,1056.75,1056.75,183
20180701|2018-03-16 05:30,16,1056.5,1056.5,1056,1056,15
20180701|2018-03-16 06:00,16,1056,1056.5,1055.5,1056,48
20180701|2018-03-16 06:30,16,1056.25,1056.25,1056,1056,28
20180701|2018-03-16 07:00,16,1056.25,1056.25,1055.75,1055.75,254
20180701|2018-03-16 07:30,16,1055.75,1056.25,1055.75,1056,31
20180701|2018-03-16 08:30,16,1055,1056,1051.5,1052.75,2179
20180701|2018-03-16 09:00,16,1053,1058.5,1053,1058.25,2116
20180701|2018-03-16 09:30,16,1058.5,1058.75,1057,1057.75,1029
20180701|2018-03-16 10:00,16,1058,1058,1055.75,1056.5,886
20180701|2018-03-16 10:30,16,1056.5,1059,1055.75,1058.5,1260
20180701|2018-03-16 11:00,16,1058.5,1059.75,1057.5,1058,1579
20180701|2018-03-16 11:30,16,1058,1059.75,1057.75,1058,1534
20180701|2018-03-16 12:00,16,1058.25,1058.75,1057.25,1058,1022
20180701|2018-03-16 12:30,16,1058,1060.25,1057.75,1059.75,1708
20180701|2018-03-16 13:00,16,1059.75,1060.5,1058,1058.75,2384
20180701|2018-03-18 19:00,19,1055.75,1056,1053.25,1055,633
20180701|2018-03-18 19:30,19,1055,1055,1051.5,1051.75,410
20180701|2018-03-18 20:00,19,1052,1052,1049.5,1049.5,875
20180701|2018-03-18 20:30,19,1050,1050.5,1049,1049,82
20180701|2018-03-18 21:00,19,1049.5,1050,1048.75,1049,133
20180701|2018-03-18 21:30,19,1049,1049.5,1048.5,1049.25,116
20180701|2018-03-18 22:00,19,1049.25,1050.25,1049.25,1049.5,67
20180701|2018-03-18 22:30,19,1049.5,1049.75,1049,1049.5,62
20180701|2018-03-18 23:00,19,1049.75,1049.75,1049.25,1049.25,58
20180701|2018-03-18 23:30,19,1049,1049.25,1048.75,1049.25,38
20180701|2018-03-19 00:00,19,1049,1049,1048.75,1049,8
20180701|2018-03-19 00:30,19,1049.25,1049.25,1048.25,1049,108
20180701|2018-03-19 01:00,19,1048.75,1048.75,1048.25,1048.5,382
20180701|2018-03-19 01:30,19,1048.75,1049.75,1048.75,1049,224
20180701|2018-03-19 02:00,19,1049.25,1049.5,1049,1049.5,109
20180701|2018-03-19 02:30,19,1049.5,1049.75,1049,1049.5,209
20180701|2018-03-19 03:00,19,1049.5,1050.5,1049.25,1050,53
20180701|2018-03-19 03:30,19,1049.75,1050.75,1048.75,1049.5,336
20180701|2018-03-19 04:00,19,1049,1049,1048.5,1049,47
20180701|2018-03-19 04:30,19,1049,1049,1047.75,1048.25,79
20180701|2018-03-19 05:00,19,1048.25,1048.25,1047,1047.25,505
20180701|2018-03-19 05:30,19,1047.25,1047.5,1046.5,1046.75,158
20180701|2018-03-19 06:00,19,1047,1047,1046.5,1046.75,58
20180701|2018-03-19 06:30,19,1046.75,1047.5,1046.5,1047.25,236
20180701|2018-03-19 07:00,19,1047.5,1048.5,1047,1047,305
20180701|2018-03-19 07:30,19,1047.25,1047.25,1043.25,1045,1169
20180701|2018-03-19 08:30,19,1044.5,1044.75,1039.75,1040.5,4506
20180701|2018-03-19 09:00,19,1040.5,1043,1040.25,1041.25,2762
20180701|2018-03-19 09:30,19,1041.25,1043,1040.5,1041,1611
20180701|2018-03-19 10:00,19,1041,1041.5,1037.75,1038.5,2969
20180701|2018-03-19 10:30,19,1038.5,1039.25,1036,1036.5,2414
20180701|2018-03-19 11:00,19,1036.75,1037.5,1035,1035.25,3382
20180701|2018-03-19 11:30,19,1035.25,1037.75,1034.5,1036.75,1487
20180701|2018-03-19 12:00,19,1036.75,1037,1034.75,1034.75,1683
20180701|2018-03-19 12:30,19,1034.75,1035.25,1033.75,1034.25,1777
20180701|2018-03-19 13:00,19,1034.25,1035,1032.75,1033.25,4072
20180701|2018-03-19 19:00,20,1033,1035.75,1032.75,1034.75,681
20180701|2018-03-19 19:30,20,1034.5,1036.25,1034.5,1036,83
20180701|2018-03-19 20:00,20,1036,1037,1035.75,1036,518
20180701|2018-03-19 20:30,20,1036,1036.5,1036,1036.5,167
20180701|2018-03-19 21:00,20,1036.25,1036.25,1036,1036,48
20180701|2018-03-19 21:30,20,1036,1036.25,1035.5,1036,129
20180701|2018-03-19 22:00,20,1036,1036.75,1036,1036,65
20180701|2018-03-19 22:30,20,1036.25,1037,1036.25,1036.75,53
20180701|2018-03-19 23:00,20,1036.75,1036.75,1036.25,1036.75,27
20180701|2018-03-19 23:30,20,1036.75,1036.75,1036.75,1036.75,15
20180701|2018-03-20 00:00,20,1036.75,1036.75,1036.25,1036.5,22
20180701|2018-03-20 00:30,20,1036.75,1037,1036.75,1036.75,118
20180701|2018-03-20 01:00,20,1036.75,1038.25,1036.75,1038.25,1089
20180701|2018-03-20 01:30,20,1038.5,1038.5,1036.75,1036.75,277
20180701|2018-03-20 02:00,20,1036.5,1037,1036.5,1037,46
20180701|2018-03-20 02:30,20,1036.75,1037.25,1036.75,1037.25,38
20180701|2018-03-20 03:00,20,1037.25,1038,1037,1037.5,61
20180701|2018-03-20 03:30,20,1037.25,1037.25,1037,1037.25,9
20180701|2018-03-20 04:00,20,1037,1037,1036.5,1036.75,71
20180701|2018-03-20 04:30,20,1036.75,1036.75,1036,1036,54
20180701|2018-03-20 05:00,20,1036,1036.75,1036,1036,157
20180701|2018-03-20 05:30,20,1035.75,1036.5,1035.75,1036.5,59
20180701|2018-03-20 06:00,20,1036.5,1036.5,1035.75,1036.25,34
20180701|2018-03-20 06:30,20,1036.25,1036.75,1036,1036,58
20180701|2018-03-20 07:00,20,1035.5,1035.5,1034.5,1035,245
20180701|2018-03-20 07:30,20,1035.25,1035.75,1034.5,1034.5,176
20180701|2018-03-20 08:30,20,1034.75,1039.75,1034,1037.25,2948
20180701|2018-03-20 09:00,20,1037.25,1038.25,1035.5,1037,1585
20180701|2018-03-20 09:30,20,1037.25,1039.5,1037,1038.25,1109
20180701|2018-03-20 10:00,20,1038.5,1039.25,1037.75,1038.5,1216
20180701|2018-03-20 10:30,20,1038.5,1039.25,1036.75,1038.5,1576
20180701|2018-03-20 11:00,20,1038.5,1039,1038,1038.5,927
20180701|2018-03-20 11:30,20,1038.5,1040.25,1038.25,1040,1369
20180701|2018-03-20 12:00,20,1040,1040,1038.5,1039.25,652
20180701|2018-03-20 12:30,20,1039.5,1040,1038.5,1039.5,1041
20180701|2018-03-20 13:00,20,1039.75,1040,1038,1038.25,2054
20180701|2018-03-20 19:00,21,1040,1042.75,1040,1041.5,400
20180701|2018-03-20 19:30,21,1041.25,1042.25,1041.25,1042.25,77
20180701|2018-03-20 20:00,21,1042,1042.5,1040.75,1042.25,346
20180701|2018-03-20 20:30,21,1042,1042,1041.25,1041.75,19
20180701|2018-03-20 21:00,21,1041.75,1042,1041.25,1041.25,38
20180701|2018-03-20 21:30,21,1041.25,1041.25,1039,1039,210
20180701|2018-03-20 22:00,21,1039,1040,1038.75,1039.75,57
20180701|2018-03-20 22:30,21,1039.75,1040,1039.75,1040,15
20180701|2018-03-20 23:00,21,1040,1040,1039.25,1039.25,13
20180701|2018-03-20 23:30,21,1039.25,1039.5,1039,1039,25
20180701|2018-03-21 00:00,21,1038.75,1038.75,1038,1038.25,31
20180701|2018-03-21 00:30,21,1038,1038.25,1037.25,1037.75,55
20180701|2018-03-21 01:00,21,1037.75,1039.5,1037.75,1039,73
20180701|2018-03-21 01:30,21,1039.5,1040.5,1039.5,1039.5,61
20180701|2018-03-21 02:00,21,1040,1040,1039.25,1040,17
20180701|2018-03-21 02:30,21,1040,1040.75,1039.25,1040.5,63
20180701|2018-03-21 03:00,21,1040.5,1043.75,1040.5,1043.25,267
20180701|2018-03-21 03:30,21,1043,1043.5,1043,1043.5,23
20180701|2018-03-21 04:00,21,1043.5,1043.75,1043.25,1043.75,25
20180701|2018-03-21 04:30,21,1043.5,1044.5,1043,1043.25,82
20180701|2018-03-21 05:00,21,1043.75,1044.5,1043.5,1044,177
20180701|2018-03-21 05:30,21,1043.75,1045.25,1043.75,1044.5,321
20180701|2018-03-21 06:00,21,1044.5,1045,1044.25,1044.75,67
20180701|2018-03-21 06:30,21,1045,1045,1042.25,1042.5,270
20180701|2018-03-21 07:00,21,1042.25,1043.25,1041.25,1042.75,235
20180701|2018-03-21 07:30,21,1043,1044,1042.5,1042.5,174
20180701|2018-03-21 08:30,21,1042.5,1048,1042.25,1045.5,4451
20180701|2018-03-21 09:00,21,1045.5,1046.5,1043,1043.25,1890
20180701|2018-03-21 09:30,21,1043.25,1044.25,1041.75,1043.5,1733
20180701|2018-03-21 10:00,21,1043.25,1045.5,1042.25,1044.25,2309
20180701|2018-03-21 10:30,21,1044,1045,1040.25,1042.25,3258
20180701|2018-03-21 11:00,21,1042.25,1042.5,1038,1039,2126
20180701|2018-03-21 11:30,21,1038.75,1039.5,1035.5,1036.75,4174
20180701|2018-03-21 12:00,21,1037,1038.75,1036.5,1038.25,1076
20180701|2018-03-21 12:30,21,1038.25,1039.25,1037.25,1037.25,1027
20180701|2018-03-21 13:00,21,1037.75,1041.5,1037.75,1040,1785
20180701|2018-03-21 19:00,22,1042.25,1043.75,1041,1043.75,699
20180701|2018-03-21 19:30,22,1044,1045.5,1044,1044.5,277
20180701|2018-03-21 20:00,22,1044.75,1045.75,1044.75,1045.25,427
20180701|2018-03-21 20:30,22,1045.25,1045.25,1044.75,1045.25,202
20180701|2018-03-21 21:00,22,1045,1045,1044.5,1044.5,50
20180701|2018-03-21 21:30,22,1044.25,1044.5,1043.25,1044,185
20180701|2018-03-21 22:00,22,1044.25,1044.25,1043.75,1044,80
20180701|2018-03-21 22:30,22,1043.75,1043.75,1043.75,1043.75,3
20180701|2018-03-21 23:00,22,1044,1044,1044,1044,4
20180701|2018-03-21 23:30,22,1044,1044.25,1043.75,1044,29
20180701|2018-03-22 00:00,22,1043.75,1043.75,1043.75,1043.75,7
20180701|2018-03-22 00:30,22,1043.75,1043.75,1043.5,1043.5,15
20180701|2018-03-22 01:00,22,1043.5,1044,1043.5,1043.75,36
20180701|2018-03-22 01:30,22,1043.5,1044,1041.5,1041.5,335
20180701|2018-03-22 02:00,22,1041.5,1043.5,1041.5,1043.25,110
20180701|2018-03-22 02:30,22,1043.25,1043.5,1043.25,1043.25,37
20180701|2018-03-22 03:00,22,1043,1044.5,1042.75,1044.25,107
20180701|2018-03-22 03:30,22,1044,1044.5,1043.75,1044.25,52
20180701|2018-03-22 04:00,22,1044,1044,1042,1042,120
20180701|2018-03-22 04:30,22,1042.25,1042.5,1041.25,1041.25,108
20180701|2018-03-22 05:00,22,1041.25,1042.25,1041,1042,71
20180701|2018-03-22 05:30,22,1042,1042.25,1042,1042.25,36
20180701|2018-03-22 06:00,22,1042.25,1042.5,1042,1042.5,127
20180701|2018-03-22 06:30,22,1042.5,1043,1042.25,1043,162
20180701|2018-03-22 07:00,22,1043,1043.25,1042.25,1042.75,280
20180701|2018-03-22 07:30,22,1042.5,1042.5,1040.5,1041,272
20180701|2018-03-22 08:30,22,1041,1042,1037.75,1038.75,5207
20180701|2018-03-22 09:00,22,1038.75,1041.25,1037.75,1039,3094
20180701|2018-03-22 09:30,22,1039,1040,1038,1039.25,1240
20180701|2018-03-22 10:00,22,1039.25,1041.25,1038.5,1038.75,1693
20180701|2018-03-22 10:30,22,1038.75,1038.75,1034,1034,4408
20180701|2018-03-22 11:00,22,1034,1038,1033,1038,2375
20180701|2018-03-22 11:30,22,1038,1039.5,1037,1037.25,1271
20180701|2018-03-22 12:00,22,1037.5,1038.5,1036.5,1038.25,855
20180701|2018-03-22 12:30,22,1038.5,1039.25,1037.5,1038.25,1394
20180701|2018-03-22 13:00,22,1038.25,1041,1038,1039.75,2038
20180701|2018-03-22 19:00,23,1037.5,1039.5,1036.5,1038.75,677
20180701|2018-03-22 19:30,23,1038.75,1039,1038.25,1038.5,92
20180701|2018-03-22 20:00,23,1038.5,1045.25,1038.5,1044.25,2730
20180701|2018-03-22 20:30,23,1044,1045.25,1038.25,1043.75,1671
20180701|2018-03-22 21:00,23,1043.5,1044.25,1042.75,1043,616
20180701|2018-03-22 21:30,23,1042.75,1045.25,1042.75,1043.75,624
20180701|2018-03-22 22:00,23,1044,1044.25,1043,1044,216
20180701|2018-03-22 22:30,23,1044,1044.5,1044,1044.5,93
20180701|2018-03-22 23:00,23,1044.25,1044.5,1044.25,1044.25,32
20180701|2018-03-22 23:30,23,1044.25,1044.25,1043.5,1043.5,16
20180701|2018-03-23 00:00,23,1043.5,1043.5,1043,1043.25,69
20180701|2018-03-23 00:30,23,1043.25,1043.5,1041.25,1043,533
20180701|2018-03-23 01:00,23,1043,1043.5,1040.25,1042.75,383
20180701|2018-03-23 01:30,23,1042.75,1044.25,1042.75,1043.75,323
20180701|2018-03-23 02:00,23,1043.5,1044,1043,1043,237
20180701|2018-03-23 02:30,23,1042.75,1042.75,1040.75,1040.75,155
20180701|2018-03-23 03:00,23,1041,1042.5,1041,1042.25,253
20180701|2018-03-23 03:30,23,1042.25,1042.25,1042,1042.25,51
20180701|2018-03-23 04:00,23,1042,1042,1032.5,1032.5,1713
20180701|2018-03-23 04:30,23,1032.5,1032.75,1025,1027.25,2299
20180701|2018-03-23 05:00,23,1027,1028.5,1026.75,1027.25,513
20180701|2018-03-23 05:30,23,1027.25,1028,1024,1026,1162
20180701|2018-03-23 06:00,23,1025.75,1030,1023,1027.25,1673
20180701|2018-03-23 06:30,23,1027.5,1030.75,1027.5,1030.75,926
20180701|2018-03-23 07:00,23,1030.75,1034.5,1028.75,1032.25,826
20180701|2018-03-23 07:30,23,1032.75,1032.75,1030.75,1031.25,627
20180701|2018-03-23 08:30,23,1031.25,1031.75,1020.25,1022,10746
20180701|2018-03-23 09:00,23,1022,1027.5,1020.75,1025.5,4006
20180701|2018-03-23 09:30,23,1025.5,1031,1024,1030.75,2784
20180701|2018-03-23 10:00,23,1030.5,1033,1029.5,1029.5,3580
20180701|2018-03-23 10:30,23,1029.75,1031.75,1028,1029,1171
20180701|2018-03-23 11:00,23,1029,1031.5,1027.75,1031,1300
20180701|2018-03-23 11:30,23,1031,1034.5,1030.75,1032.75,2725
20180701|2018-03-23 12:00,23,1032.5,1034.75,1032,1034.25,1355
20180701|2018-03-23 12:30,23,1034.5,1042.25,1033.25,1041,3708
20180701|2018-03-23 13:00,23,1041.25,1042.75,1036,1039,3723
20180701|2018-03-25 19:00,26,1037.25,1044,1037.25,1042.75,1294
20180701|2018-03-25 19:30,26,1043.25,1047.25,1043,1046.75,498
20180701|2018-03-25 20:00,26,1046.75,1049,1045,1048.5,1250
20180701|2018-03-25 20:30,26,1048.25,1051,1047.25,1049.75,1673
20180701|2018-03-25 21:00,26,1049.25,1049.25,1044.5,1044.75,418
20180701|2018-03-25 21:30,26,1045.25,1046.75,1044.75,1045.75,292
20180701|2018-03-25 22:00,26,1045.75,1047,1045.75,1046.25,444
20180701|2018-03-25 22:30,26,1045.75,1046.25,1045.25,1045.75,100
20180701|2018-03-25 23:00,26,1045.75,1045.75,1045.75,1045.75,3
20180701|2018-03-25 23:30,26,1046,1046.25,1046,1046.25,3
20180701|2018-03-26 00:00,26,1046.5,1046.75,1045.75,1046,34
20180701|2018-03-26 00:30,26,1045.75,1046.25,1044,1045.5,219
20180701|2018-03-26 01:00,26,1045.5,1046.75,1045.5,1046,125
20180701|2018-03-26 01:30,26,1046,1046.25,1045.5,1046.25,94
20180701|2018-03-26 02:00,26,1045.75,1047.75,1045.5,1047,160
20180701|2018-03-26 02:30,26,1047.5,1048.25,1047,1047.25,183
20180701|2018-03-26 03:00,26,1047.25,1047.25,1044.5,1044.5,423
20180701|2018-03-26 03:30,26,1044.5,1045.5,1044.5,1045,126
20180701|2018-03-26 04:00,26,1045,1046.25,1045,1045,90
20180701|2018-03-26 04:30,26,1045.25,1047,1045.25,1046.75,99
20180701|2018-03-26 05:00,26,1046.75,1047,1043.25,1044.5,145
20180701|2018-03-26 05:30,26,1044.75,1044.75,1043,1044.25,66
20180701|2018-03-26 06:00,26,1044,1045.25,1043.25,1043.5,533
20180701|2018-03-26 06:30,26,1043.5,1044.75,1042.25,1044.75,845
20180701|2018-03-26 07:00,26,1044.75,1045.5,1043.75,1044.25,473
20180701|2018-03-26 07:30,26,1044,1045.5,1044,1045.5,787
20180701|2018-03-26 08:30,26,1045.5,1047,1042,1042.5,3134
20180701|2018-03-26 09:00,26,1042.5,1047,1041.5,1046,2075
20180701|2018-03-26 09:30,26,1046,1047.5,1043.75,1043.75,2279
20180701|2018-03-26 10:00,26,1044,1044.5,1043,1043.25,1423
20180701|2018-03-26 10:30,26,1043.25,1043.5,1041.75,1043,1782
20180701|2018-03-26 11:00,26,1043.25,1044.25,1039.5,1039.75,1319
20180701|2018-03-26 11:30,26,1040,1040.75,1038.25,1039.25,1755
20180701|2018-03-26 12:00,26,1039.25,1039.5,1036,1038.25,1755
20180701|2018-03-26 12:30,26,1037.75,1038.25,1036.25,1037,1080
20180701|2018-03-26 13:00,26,1037,1038.75,1036,1037.25,1697
20180701|2018-03-26 19:00,27,1037.75,1038.75,1035.5,1036.25,574
20180701|2018-03-26 19:30,27,1036.5,1037.25,1036,1037,37
20180701|2018-03-26 20:00,27,1037.5,1038.75,1035.75,1036,1071
20180701|2018-03-26 20:30,27,1035.75,1037.25,1035,1037,484
20180701|2018-03-26 21:00,27,1036.75,1038,1036.25,1036.75,156
20180701|2018-03-26 21:30,27,1036.75,1037.5,1036.5,1037,235
20180701|2018-03-26 22:00,27,1036.5,1037.25,1036.5,1037,98
20180701|2018-03-26 22:30,27,1036.75,1037.25,1036.75,1037.25,18
20180701|2018-03-26 23:00,27,1037.25,1037.25,1037.25,1037.25,4
20180701|2018-03-26 23:30,27,1037,1037,1036.75,1036.75,4
20180701|2018-03-27 00:00,27,1036.75,1036.75,1036.25,1036.25,11
20180701|2018-03-27 00:30,27,1036,1036,1035.75,1036,18
20180701|2018-03-27 01:00,27,1036.25,1037,1036.25,1036.5,143
20180701|2018-03-27 01:30,27,1036.5,1037.5,1036.25,1037,319
20180701|2018-03-27 02:00,27,1037,1038.25,1037,1038.25,119
20180701|2018-03-27 02:30,27,1038.25,1038.25,1038.25,1038.25,13
20180701|2018-03-27 03:00,27,1038.25,1038.25,1037.75,1037.75,34
20180701|2018-03-27 03:30,27,1037.5,1038.5,1037,1038.5,43
20180701|2018-03-27 04:00,27,1038.25,1039.5,1038.25,1039,27
20180701|2018-03-27 04:30,27,1039,1039.75,1039,1039.25,102
20180701|2018-03-27 05:00,27,1039.25,1041.75,1039.25,1040.75,332
20180701|2018-03-27 05:30,27,1040.5,1041.25,1040.25,1041,51
20180701|2018-03-27 06:00,27,1041,1041,1039,1039,174
20180701|2018-03-27 06:30,27,1039,1039.25,1038.75,1038.75,144
20180701|2018-03-27 07:00,27,1038.5,1039.75,1036.5,1039.75,279
20180701|2018-03-27 07:30,27,1039.75,1040.25,1038.25,1038.5,247
20180701|2018-03-27 08:30,27,1037.25,1042,1034.5,1039.5,3578
20180701|2018-03-27 09:00,27,1039.75,1040.75,1035,1035.25,2941
20180701|2018-03-27 09:30,27,1035.25,1036.75,1035,1035.75,2020
20180701|2018-03-27 10:00,27,1036,1037,1035.5,1036,1789
20180701|2018-03-27 10:30,27,1035.75,1035.75,1033.5,1035.5,1286
20180701|2018-03-27 11:00,27,1035.25,1036.25,1034.5,1036,848
20180701|2018-03-27 11:30,27,1035.75,1037.5,1035.75,1037.5,1391
20180701|2018-03-27 12:00,27,1037.5,1037.5,1034,1034.5,1546
20180701|2018-03-27 12:30,27,1034.5,1034.5,1029.75,1031,3750
20180701|2018-03-27 13:00,27,1030.75,1031,1028,1030.5,2294
20180701|2018-03-27 19:00,28,1030.25,1031.75,1029.25,1031.5,570
20180701|2018-03-27 19:30,28,1031.5,1032,1031.5,1031.75,87
20180701|2018-03-27 20:00,28,1031.75,1032.25,1030.75,1031.5,382
20180701|2018-03-27 20:30,28,1031.5,1032.25,1030.75,1031.25,218
20180701|2018-03-27 21:00,28,1031.25,1031.75,1030.5,1031.25,258
20180701|2018-03-27 21:30,28,1031.5,1033,1031.5,1032.25,1092
20180701|2018-03-27 22:00,28,1032.25,1033,1032.25,1033,755
20180701|2018-03-27 22:30,28,1033.25,1033.25,1032.5,1032.5,146
20180701|2018-03-27 23:00,28,1032.5,1032.5,1032,1032,11
20180701|2018-03-27 23:30,28,1032.25,1032.25,1032,1032,89
20180701|2018-03-28 00:00,28,1032,1032,1031.25,1031.25,14
20180701|2018-03-28 00:30,28,1031.25,1031.25,1029,1029.25,196
20180701|2018-03-28 01:00,28,1029.5,1033,1028,1031.75,480
20180701|2018-03-28 01:30,28,1031.25,1032,1030.5,1031.5,242
20180701|2018-03-28 02:00,28,1031.5,1031.5,1029.75,1030.5,118
20180701|2018-03-28 02:30,28,1030,1030.25,1029.25,1029.25,90
20180701|2018-03-28 03:00,28,1029.5,1029.75,1028.25,1029,43
20180701|2018-03-28 03:30,28,1029.25,1030,1029,1030,99
20180701|2018-03-28 04:00,28,1030,1030,1029,1030,67
20180701|2018-03-28 04:30,28,1030,1030,1029,1029.25,24
20180701|2018-03-28 05:00,28,1029.5,1030,1028.75,1029,152
20180701|2018-03-28 05:30,28,1028.25,1028.75,1026.5,1028.75,183
20180701|2018-03-28 06:00,28,1028.75,1028.75,1027,1028,155
20180701|2018-03-28 06:30,28,1028.25,1030.25,1027.75,1029.5,111
20180701|2018-03-28 07:00,28,1030,1031.5,1029.75,1031.25,287
20180701|2018-03-28 07:30,28,1031.25,1031.5,1029.75,1030,130
20180701|2018-03-28 08:30,28,1030,1032.5,1028,1029,4662
20180701|2018-03-28 09:00,28,1029,1029.75,1026,1028.25,3008
20180701|2018-03-28 09:30,28,1028,1029.75,1026.5,1029,2090
20180701|2018-03-28 10:00,28,1028.75,1030,1028.25,1028.5,3119
20180701|2018-03-28 10:30,28,1028.5,1029.75,1028.25,1028.75,1388
20180701|2018-03-28 11:00,28,1028.5,1030,1027.5,1029.5,1347
20180701|2018-03-28 11:30,28,1029.5,1033.75,1029,1030,3582
20180701|2018-03-28 12:00,28,1030,1032,1029.75,1031.5,1508
20180701|2018-03-28 12:30,28,1031.5,1031.5,1028.75,1028.75,1411
20180701|2018-03-28 13:00,28,1028.75,1030.25,1028,1028.25,1458
20180701|2018-03-28 19:00,29,1029.25,1032,1029.25,1029.5,488
20180701|2018-03-28 19:30,29,1029.5,1031,1029.5,1031,30
20180701|2018-03-28 20:00,29,1030.75,1031,1028.75,1029.75,524
20180701|2018-03-28 20:30,29,1029,1029,1028.25,1028.25,90
20180701|2018-03-28 21:00,29,1028,1028,1026.25,1027,194
20180701|2018-03-28 21:30,29,1027,1028,1027,1028,11
20180701|2018-03-28 22:00,29,1027.5,1027.75,1026.75,1026.75,308
20180701|2018-03-28 22:30,29,1027,1027.5,1027,1027.5,31
20180701|2018-03-28 23:00,29,1027.5,1028,1027.5,1027.5,20
20180701|2018-03-28 23:30,29,1027.25,1027.25,1027.25,1027.25,7
20180701|2018-03-29 00:00,29,1027.5,1027.75,1027.5,1027.5,24
20180701|2018-03-29 00:30,29,1027.75,1029,1027.75,1028.75,196
20180701|2018-03-29 01:00,29,1028.5,1028.5,1027.75,1027.75,337
20180701|2018-03-29 01:30,29,1028,1029.25,1028,1029.25,950
20180701|2018-03-29 02:00,29,1029,1030,1029,1029.5,123
20180701|2018-03-29 02:30,29,1029.5,1029.75,1029,1029.5,183
20180701|2018-03-29 03:00,29,1029.5,1030,1028.5,1028.75,213
20180701|2018-03-29 03:30,29,1028.75,1028.75,1028,1028.25,80
20180701|2018-03-29 04:00,29,1028.25,1028.75,1028,1028.75,101
20180701|2018-03-29 04:30,29,1028.75,1029,1028.5,1029,50
20180701|2018-03-29 05:00,29,1029,1029,1027.75,1028,176
20180701|2018-03-29 05:30,29,1028,1028,1025,1025.25,180
20180701|2018-03-29 06:00,29,1025.25,1026,1024.25,1025.75,292
20180701|2018-03-29 06:30,29,1026.25,1026.75,1025,1026.75,122
20180701|2018-03-29 07:00,29,1026.75,1027.25,1026,1026,147
20180701|2018-03-29 07:30,29,1025.75,1026.5,1025,1025.5,241
20180701|2018-03-29 08:30,29,1026,1026.5,1023.25,1023.5,3089
20180701|2018-03-29 09:00,29,1023.75,1026,1023.5,1025.25,1687
20180701|2018-03-29 09:30,29,1025.25,1025.25,1023.5,1023.5,1365
20180701|2018-03-29 10:00,29,1023.5,1025.25,1023,1025.25,2458
20180701|2018-03-29 10:30,29,1025.25,1025.5,1023.25,1025,2706
20180701|2018-03-29 11:00,29,1025.75,1060.75,1025.75,1058.5,13697
20180701|2018-03-29 11:30,29,1058.5,1059.25,1054,1055.25,5130
20180701|2018-03-29 12:00,29,1055.5,1056,1049.25,1052,4983
20180701|2018-03-29 12:30,29,1052,1056.5,1051.75,1053.5,2284
20180701|2018-03-29 13:00,29,1053.5,1056.75,1052,1055,4903
20180701|2018-04-01 19:00,2,1056,1066.25,1056,1065,4683
20180701|2018-04-01 19:30,2,1065,1068,1064.5,1067.5,1289
20180701|2018-04-01 20:00,2,1067.75,1071.25,1066.75,1067.25,3694
20180701|2018-04-01 20:30,2,1067,1068.25,1064.75,1065.75,1712
20180701|2018-04-01 21:00,2,1066,1066,1065.25,1065.75,545
20180701|2018-04-01 21:30,2,1065.75,1066.5,1064.25,1066,829
20180701|2018-04-01 22:00,2,1066.25,1066.5,1065.25,1066.5,1636
20180701|2018-04-01 22:30,2,1066.5,1067.25,1066.5,1067.25,591
20180701|2018-04-01 23:00,2,1067.25,1068.5,1067.25,1068.5,80
20180701|2018-04-01 23:30,2,1068.5,1068.5,1067.5,1067.75,44
20180701|2018-04-02 00:00,2,1068.25,1068.25,1067.5,1067.75,114
20180701|2018-04-02 00:30,2,1068,1068.25,1067,1068,151
20180701|2018-04-02 01:00,2,1067.75,1069.25,1067.75,1068.75,319
20180701|2018-04-02 01:30,2,1068.75,1069.25,1067.75,1067.75,293
20180701|2018-04-02 02:00,2,1067.75,1068,1067,1067.5,113
20180701|2018-04-02 02:30,2,1067.75,1069.25,1067.75,1069.25,91
20180701|2018-04-02 03:00,2,1069.25,1069.75,1069,1069.5,25
20180701|2018-04-02 03:30,2,1069.5,1070,1069.5,1070,102
20180701|2018-04-02 04:00,2,1070.25,1070.25,1067.5,1067.5,138
20180701|2018-04-02 04:30,2,1067.5,1068.25,1067.5,1068,15
20180701|2018-04-02 05:00,2,1068,1068.25,1067.5,1068,56
20180701|2018-04-02 05:30,2,1068,1068.25,1067.5,1067.75,56
20180701|2018-04-02 06:00,2,1067.75,1068,1065.5,1067,114
20180701|2018-04-02 06:30,2,1066.5,1066.5,1065.5,1066.25,118
20180701|2018-04-02 07:00,2,1066.25,1067,1065,1065.5,268
20180701|2018-04-02 07:30,2,1065.5,1065.5,1064.5,1064.5,210
20180701|2018-04-02 08:30,2,1063.75,1065.25,1056.5,1060.75,6095
20180701|2018-04-02 09:00,2,1060.75,1062.25,1057.25,1057.75,2012
20180701|2018-04-02 09:30,2,1057.75,1059,1054.75,1055.25,2597
20180701|2018-04-02 10:00,2,1055.25,1058.5,1053.75,1056,2593
20180701|2018-04-02 10:30,2,1056,1056,1053,1053.25,1760
20180701|2018-04-02 11:00,2,1053.25,1053.5,1051.25,1051.5,1195
20180701|2018-04-02 11:30,2,1051.5,1052.75,1048.75,1049.25,1715
20180701|2018-04-02 12:00,2,1049.5,1050.5,1048.5,1049.75,1146
20180701|2018-04-02 12:30,2,1049.75,1050,1047.75,1048.25,1204
20180701|2018-04-02 13:00,2,1048.25,1048.5,1046.25,1047.75,2434
20180701|2018-04-02 19:00,3,1047,1049.5,1046.5,1049.5,596
20180701|2018-04-02 19:30,3,1049.5,1049.75,1048.75,1049,78
20180701|2018-04-02 20:00,3,1049,1052.75,1049,1049.75,1695
20180701|2018-04-02 20:30,3,1049.75,1052.5,1049.75,1052,655
20180701|2018-04-02 21:00,3,1051.75,1052.75,1051.75,1052.5,340
20180701|2018-04-02 21:30,3,1052.5,1055,1052.25,1054.75,1060
20180701|2018-04-02 22:00,3,1054.75,1055.75,1053.75,1055,681
20180701|2018-04-02 22:30,3,1054.5,1054.5,1053.75,1054,22
20180701|2018-04-02 23:00,3,1054,1054,1053.75,1054,11
20180701|2018-04-02 23:30,3,1054.25,1054.5,1054.25,1054.5,9
20180701|2018-04-03 00:00,3,1054,1054,1054,1054,27
20180701|2018-04-03 00:30,3,1054,1055,1051.75,1054,1092
20180701|2018-04-03 01:00,3,1054,1055.25,1053.75,1055.25,292
20180701|2018-04-03 01:30,3,1055,1055.5,1054,1054.5,337
20180701|2018-04-03 02:00,3,1054.75,1055,1054.5,1054.75,49
20180701|2018-04-03 02:30,3,1054.5,1054.5,1054,1054.5,83
20180701|2018-04-03 03:00,3,1054.5,1054.5,1053,1053.25,177
20180701|2018-04-03 03:30,3,1053,1053.25,1052.25,1052.75,84
20180701|2018-04-03 04:00,3,1053,1054,1052.75,1052.75,143
20180701|2018-04-03 04:30,3,1052.75,1053.5,1052.5,1052.75,83
20180701|2018-04-03 05:00,3,1053,1053.5,1053,1053.25,88
20180701|2018-04-03 05:30,3,1053.5,1054.5,1053.5,1054.5,122
20180701|2018-04-03 06:00,3,1054.5,1055.5,1054.25,1054.25,96
20180701|2018-04-03 06:30,3,1054.25,1054.25,1053.25,1054,132
20180701|2018-04-03 07:00,3,1054,1054.75,1053.5,1054,160
20180701|2018-04-03 07:30,3,1054,1054.75,1053.75,1054,201
20180701|2018-04-03 08:30,3,1053,1058.25,1053,1054,3847
20180701|2018-04-03 09:00,3,1054.25,1056,1051.75,1053.5,2169
20180701|2018-04-03 09:30,3,1053.5,1057.25,1053.5,1056.5,2514
20180701|2018-04-03 10:00,3,1056.75,1058.75,1056,1057.75,3429
20180701|2018-04-03 10:30,3,1057.75,1059.75,1057,1059,2007
20180701|2018-04-03 11:00,3,1059,1059.75,1057,1057,1807
20180701|2018-04-03 11:30,3,1057,1059,1057,1058.25,1842
20180701|2018-04-03 12:00,3,1058.25,1058.25,1053.75,1054.75,2149
20180701|2018-04-03 12:30,3,1055,1055.75,1049.25,1049.25,3199
20180701|2018-04-03 13:00,3,1049.25,1051.25,1048.25,1048.75,2620
20180701|2018-04-03 19:00,4,1049.5,1050.75,1047.25,1049.75,724
20180701|2018-04-03 19:30,4,1049.5,1050.25,1049,1049.75,53
20180701|2018-04-03 20:00,4,1050,1052.5,1050,1050.75,1319
20180701|2018-04-03 20:30,4,1050.75,1052.5,1050.25,1052,1382
20180701|2018-04-03 21:00,4,1052,1052.25,1050.75,1050.75,634
20180701|2018-04-03 21:30,4,1050.75,1051.25,1049.5,1051,351
20180701|2018-04-03 22:00,4,1050.75,1051.5,1050,1051.25,1752
20180701|2018-04-03 22:30,4,1051.25,1051.25,1050.75,1051,37
20180701|2018-04-03 23:00,4,1050.75,1051,1050.75,1051,13
20180701|2018-04-03 23:30,4,1050.75,1050.75,1050.5,1050.5,83
20180701|2018-04-04 00:00,4,1050.5,1050.5,1049,1049,106
20180701|2018-04-04 00:30,4,1049.25,1052.75,1048.5,1049,1264
20180701|2018-04-04 01:00,4,1048.75,1049.75,1048.25,1049.75,403
20180701|2018-04-04 01:30,4,1049.75,1050.25,1048.75,1048.75,1370
20180701|2018-04-04 02:00,4,1048.75,1052.75,1048.5,1051.75,810
20180701|2018-04-04 02:30,4,1050.75,1051.25,1005.5,1018.25,13988
20180701|2018-04-04 03:00,4,1017.75,1022.25,1009.5,1011.25,6178
20180701|2018-04-04 03:30,4,1011.75,1011.75,994.5,996.5,5921
20180701|2018-04-04 04:00,4,996.25,1008.75,995.75,1008.5,2180
20180701|2018-04-04 04:30,4,1009,1009.5,1007.25,1008.75,2181
20180701|2018-04-04 05:00,4,1008.5,1010.75,1006.75,1007.75,2263
20180701|2018-04-04 05:30,4,1007.25,1008,1000,1005,2181
20180701|2018-04-04 06:00,4,1005.25,1006.5,1000,1001,1793
20180701|2018-04-04 06:30,4,1000.75,1008.75,1000.75,1008.75,2312
20180701|2018-04-04 07:00,4,1008.75,1015.25,1006.75,1008.75,2800
20180701|2018-04-04 07:30,4,1008.5,1010.75,1007.5,1009,823
20180701|2018-04-04 08:30,4,1009.25,1024,1000.75,1022.75,13957
20180701|2018-04-04 09:00,4,1023,1033.5,1020.25,1021.5,5751
20180701|2018-04-04 09:30,4,1021.5,1021.75,1016.25,1018,3196
20180701|2018-04-04 10:00,4,1018.25,1019.25,1014.75,1018.5,2497
20180701|2018-04-04 10:30,4,1018.5,1022.25,1015,1015.25,3141
20180701|2018-04-04 11:00,4,1015.25,1018,1012.25,1012.25,2391
20180701|2018-04-04 11:30,4,1012.5,1016,1012.25,1014.75,2478
20180701|2018-04-04 12:00,4,1014.75,1018.25,1013.75,1014,1965
20180701|2018-04-04 12:30,4,1014.5,1017.5,1005.25,1016.5,6354
20180701|2018-04-04 13:00,4,1016.5,1028.25,1016,1027.5,4209
20180701|2018-04-04 19:00,5,1026.5,1030.75,1024.5,1028.75,1670
20180701|2018-04-04 19:30,5,1028.75,1029.75,1028.25,1028.5,526
20180701|2018-04-04 20:00,5,1028.5,1028.5,1023,1025,581
20180701|2018-04-04 20:30,5,1025.75,1026.5,1025,1026,126
20180701|2018-04-04 21:00,5,1026.25,1026.25,1025,1025.5,142
20180701|2018-04-04 21:30,5,1026,1028.75,1026,1028.25,364
20180701|2018-04-04 22:00,5,1028.5,1030.5,1028.5,1029.75,234
20180701|2018-04-04 22:30,5,1029.75,1030,1029.5,1029.5,54
20180701|2018-04-04 23:00,5,1029.5,1030.5,1029.5,1030,44
20180701|2018-04-04 23:30,5,1030,1030,1029.25,1029.75,44
20180701|2018-04-05 00:00,5,1029.75,1029.75,1028.75,1028.75,7
20180701|2018-04-05 00:30,5,1029,1030,1029,1029.5,49
20180701|2018-04-05 01:00,5,1029.25,1029.25,1028,1028.5,77
20180701|2018-04-05 01:30,5,1028.5,1028.5,1027.75,1027.75,36
20180701|2018-04-05 02:00,5,1028,1029,1027.25,1028.5,63
20180701|2018-04-05 02:30,5,1028,1029.75,1027.5,1028.75,145
20180701|2018-04-05 03:00,5,1028.5,1029.5,1028,1029.5,82
20180701|2018-04-05 03:30,5,1029.25,1029.5,1028.25,1029.5,79
20180701|2018-04-05 04:00,5,1029.5,1031,1029,1030.75,196
20180701|2018-04-05 04:30,5,1030.75,1031.75,1030.5,1031.25,550
20180701|2018-04-05 05:00,5,1031.25,1031.75,1031,1031.5,51
20180701|2018-04-05 05:30,5,1031.5,1031.5,1029.5,1029.75,163
20180701|2018-04-05 06:00,5,1029.75,1029.75,1028,1028.5,72
20180701|2018-04-05 06:30,5,1028.25,1030,1028.25,1029.75,285
20180701|2018-04-05 07:00,5,1029.75,1035,1029.75,1032.75,751
20180701|2018-04-05 07:30,5,1032.75,1034.25,1032.75,1032.75,618
20180701|2018-04-05 08:30,5,1034,1034.25,1026.5,1029.25,4611
20180701|2018-04-05 09:00,5,1029.5,1032,1028.25,1029.5,3003
20180701|2018-04-05 09:30,5,1029.25,1030.75,1028,1030.25,2196
20180701|2018-04-05 10:00,5,1030.25,1039,1028.75,1038.25,4721
20180701|2018-04-05 10:30,5,1038.5,1040.75,1037.75,1039.5,3114
20180701|2018-04-05 11:00,5,1039.75,1043.5,1038.5,1038.5,4662
20180701|2018-04-05 11:30,5,1038.75,1043.75,1038.25,1041.5,3512
20180701|2018-04-05 12:00,5,1041.5,1044,1040.5,1040.5,2565
20180701|2018-04-05 12:30,5,1040.5,1043.75,1039.25,1043.75,3168
20180701|2018-04-05 13:00,5,1043.75,1044.25,1040.25,1040.5,3912
20180701|2018-04-05 19:00,6,1022,1031.25,1014,1022,4246
20180701|2018-04-05 19:30,6,1022,1025.5,1021.5,1024.75,593
20180701|2018-04-05 20:00,6,1024.75,1026,1023.25,1025.75,281
20180701|2018-04-05 20:30,6,1025.75,1030.75,1025.5,1030,585
20180701|2018-04-05 21:00,6,1030.25,1031.25,1029.75,1029.75,289
20180701|2018-04-05 21:30,6,1030,1030.5,1029.5,1030,313
20180701|2018-04-05 22:00,6,1030.5,1030.5,1029.5,1029.5,113
20180701|2018-04-05 22:30,6,1029.5,1029.75,1029.25,1029.5,104
20180701|2018-04-05 23:00,6,1029.25,1030.25,1029.25,1030.25,151
20180701|2018-04-05 23:30,6,1030,1030,1029.5,1029.75,81
20180701|2018-04-06 00:00,6,1029.75,1030.25,1029.5,1029.75,119
20180701|2018-04-06 00:30,6,1029.5,1029.75,1026.75,1026.75,781
20180701|2018-04-06 01:00,6,1027,1028.5,1026.75,1027.5,75
20180701|2018-04-06 01:30,6,1027.25,1027.25,1026,1026.5,78
20180701|2018-04-06 02:00,6,1026.75,1031,1026.75,1030.75,152
20180701|2018-04-06 02:30,6,1030.75,1030.75,1029.5,1029.75,83
20180701|2018-04-06 03:00,6,1029.75,1032,1029.25,1030.5,239
20180701|2018-04-06 03:30,6,1030.5,1031,1029.25,1029.5,57
20180701|2018-04-06 04:00,6,1029.75,1029.75,1025.75,1026,588
20180701|2018-04-06 04:30,6,1026.25,1027,1026.25,1026.5,179
20180701|2018-04-06 05:00,6,1026.5,1026.75,1026.5,1026.75,95
20180701|2018-04-06 05:30,6,1026.75,1027.75,1024.75,1024.75,659
20180701|2018-04-06 06:00,6,1025,1025.5,1021.75,1022.75,715
20180701|2018-04-06 06:30,6,1022.5,1024.75,1021.75,1023,440
20180701|2018-04-06 07:00,6,1023,1025.5,1021.25,1024.25,835
20180701|2018-04-06 07:30,6,1024.25,1034.75,1024,1029.75,1325
20180701|2018-04-06 08:30,6,1032,1037,1030.5,1033.25,6197
20180701|2018-04-06 09:00,6,1032.75,1036.25,1032,1032.5,2245
20180701|2018-04-06 09:30,6,1032.25,1038,1031,1037.25,3518
20180701|2018-04-06 10:00,6,1037.5,1037.5,1034,1036.75,1915
20180701|2018-04-06 10:30,6,1036.5,1041.5,1036.5,1041,3707
20180701|2018-04-06 11:00,6,1041,1043.25,1040.25,1043,3968
20180701|2018-04-06 11:30,6,1042.75,1044.75,1042,1044.25,3423
20180701|2018-04-06 12:00,6,1044.5,1044.5,1042,1043.75,1860
20180701|2018-04-06 12:30,6,1043.75,1048,1043,1043.75,5427
20180701|2018-04-06 13:00,6,1043.75,1046,1041.75,1045.75,4904
20180701|2018-04-08 19:00,9,1048.5,1056.25,1048.5,1055.25,5613
20180701|2018-04-08 19:30,9,1055,1059.75,1054,1059.5,1380
20180701|2018-04-08 20:00,9,1059.5,1059.5,1051,1055.75,2532
20180701|2018-04-08 20:30,9,1055.75,1057.75,1054.75,1056.75,783
20180701|2018-04-08 21:00,9,1056.75,1060.25,1056.75,1059.75,1121
20180701|2018-04-08 21:30,9,1059.75,1063.25,1059.25,1061.75,1221
20180701|2018-04-08 22:00,9,1062,1065,1061.75,1064.75,1436
20180701|2018-04-08 22:30,9,1064.5,1064.75,1062,1062.25,242
20180701|2018-04-08 23:00,9,1062.5,1063.25,1062.5,1063.25,83
20180701|2018-04-08 23:30,9,1063,1063,1062.5,1063,74
20180701|2018-04-09 00:00,9,1063.25,1063.5,1062.25,1062.75,910
20180701|2018-04-09 00:30,9,1062.75,1066.5,1062.25,1065,927
20180701|2018-04-09 01:00,9,1065.25,1067.25,1064.75,1067.25,1225
20180701|2018-04-09 01:30,9,1067.25,1067.5,1058,1058,1988
20180701|2018-04-09 02:00,9,1058.5,1060.25,1057,1057.75,546
20180701|2018-04-09 02:30,9,1057.75,1059,1057.5,1058.5,196
20180701|2018-04-09 03:00,9,1059.25,1059.75,1059,1059.5,235
20180701|2018-04-09 03:30,9,1059.25,1059.25,1056.25,1057.5,414
20180701|2018-04-09 04:00,9,1057.25,1059,1057.25,1059,123
20180701|2018-04-09 04:30,9,1059,1059.25,1057.25,1057.75,122
20180701|2018-04-09 05:00,9,1057.5,1057.75,1056.75,1057,62
20180701|2018-04-09 05:30,9,1057,1057.25,1056.25,1056.5,191
20180701|2018-04-09 06:00,9,1056.25,1059,1055.75,1059,196
20180701|2018-04-09 06:30,9,1059,1060.25,1057.75,1059.75,415
20180701|2018-04-09 07:00,9,1059.75,1060.25,1055.75,1056,392
20180701|2018-04-09 07:30,9,1055.75,1056.75,1055.5,1056.5,348
20180701|2018-04-09 08:30,9,1056.25,1059.25,1051,1053,6082
20180701|2018-04-09 09:00,9,1053,1059,1052,1058.5,2806
20180701|2018-04-09 09:30,9,1058.5,1060.5,1057.25,1058.5,3348
20180701|2018-04-09 10:00,9,1058.5,1061.25,1058.5,1060.25,2669
20180701|2018-04-09 10:30,9,1060,1060.5,1057,1059,2327
20180701|2018-04-09 11:00,9,1058.75,1060.5,1058.75,1058.75,1431
20180701|2018-04-09 11:30,9,1058.75,1060.25,1055.75,1055.75,2090
20180701|2018-04-09 12:00,9,1056,1057.25,1054.25,1055,2712
20180701|2018-04-09 12:30,9,1055,1057.5,1053.75,1054.25,3521
20180701|2018-04-09 13:00,9,1054.25,1058,1053,1058,3283
20180701|2018-04-09 19:00,10,1056,1057.5,1055.5,1057.25,814
20180701|2018-04-09 19:30,10,1057.25,1057.75,1055.75,1055.75,268
20180701|2018-04-09 20:00,10,1055.75,1058,1055.25,1056.25,518
20180701|2018-04-09 20:30,10,1056.75,1060,1056.75,1059.5,524
20180701|2018-04-09 21:00,10,1059.5,1064.25,1059.5,1062.5,1078
20180701|2018-04-09 21:30,10,1062,1064.75,1060.25,1064.75,1250
20180701|2018-04-09 22:00,10,1065,1065,1064,1064.5,316
20180701|2018-04-09 22:30,10,1064.25,1064.25,1061.25,1062,213
20180701|2018-04-09 23:00,10,1061.25,1062,1060,1061,202
20180701|2018-04-09 23:30,10,1061,1061.25,1060.25,1060.25,51
20180701|2018-04-10 00:00,10,1060.25,1061,1060,1060.5,44
20180701|2018-04-10 00:30,10,1060.5,1062.5,1060.25,1061.75,282
20180701|2018-04-10 01:00,10,1062,1062.25,1061.75,1062,39
20180701|2018-04-10 01:30,10,1062,1062.5,1060.75,1060.75,454
20180701|2018-04-10 02:00,10,1060.75,1063.75,1060.25,1063,208
20180701|2018-04-10 02:30,10,1062.5,1063.75,1061.25,1062.75,183
20180701|2018-04-10 03:00,10,1062.25,1063,1061,1061,135
20180701|2018-04-10 03:30,10,1061.25,1062,1061,1061.5,88
20180701|2018-04-10 04:00,10,1061.5,1061.75,1060,1061,143
20180701|2018-04-10 04:30,10,1061,1061,1060.25,1060.25,145
20180701|2018-04-10 05:00,10,1060.25,1061,1060.25,1061,69
20180701|2018-04-10 05:30,10,1061,1061,1060.5,1060.75,38
20180701|2018-04-10 06:00,10,1060.5,1061.5,1060.5,1061,105
20180701|2018-04-10 06:30,10,1061,1062,1060.5,1060.5,322
20180701|2018-04-10 07:00,10,1060.75,1062,1060.25,1060.75,388
20180701|2018-04-10 07:30,10,1061,1061.75,1060.5,1060.5,250
20180701|2018-04-10 08:30,10,1061.75,1066,1058.25,1061,8300
20180701|2018-04-10 09:00,10,1060.75,1064.25,1060.75,1064,3123
20180701|2018-04-10 09:30,10,1064,1065.5,1063.75,1064.5,3126
20180701|2018-04-10 10:00,10,1064.5,1066.75,1063.75,1066,3636
20180701|2018-04-10 10:30,10,1066,1069.5,1063.75,1067.5,5279
20180701|2018-04-10 11:00,10,1067.5,1074,1063.25,1067.5,8000
20180701|2018-04-10 11:30,10,1067.5,1071.5,1066.25,1066.75,3956
20180701|2018-04-10 12:00,10,1067,1067.5,1062,1064.75,3106
20180701|2018-04-10 12:30,10,1065,1066,1061.75,1062.75,3879
20180701|2018-04-10 13:00,10,1062.75,1062.75,1057.25,1060.25,4671
20180701|2018-04-10 19:00,11,1060.25,1063,1060.25,1062.25,1688
20180701|2018-04-10 19:30,11,1062.25,1062.5,1060.75,1061.25,307
20180701|2018-04-10 20:00,11,1061,1066.25,1060.5,1065.5,1494
20180701|2018-04-10 20:30,11,1065.5,1066.25,1064.5,1064.5,405
20180701|2018-04-10 21:00,11,1064.5,1066,1064.5,1065.5,195
20180701|2018-04-10 21:30,11,1065.75,1067,1065,1066.75,670
20180701|2018-04-10 22:00,11,1066.75,1067.25,1066.25,1066.75,454
20180701|2018-04-10 22:30,11,1066.5,1066.5,1066,1066,126
20180701|2018-04-10 23:00,11,1066,1066.25,1065.25,1065.75,134
20180701|2018-04-10 23:30,11,1065.75,1065.75,1065.75,1065.75,20
20180701|2018-04-11 00:00,11,1065.5,1065.5,1065,1065,24
20180701|2018-04-11 00:30,11,1065.5,1067.5,1065.5,1066.5,612
20180701|2018-04-11 01:00,11,1066.5,1068.25,1066,1068,1040
20180701|2018-04-11 01:30,11,1067.5,1068,1066.75,1067,687
20180701|2018-04-11 02:00,11,1067.25,1067.25,1066.5,1067.25,165
20180701|2018-04-11 02:30,11,1067,1068.25,1067,1068,63
20180701|2018-04-11 03:00,11,1067.75,1068,1067.75,1068,31
20180701|2018-04-11 03:30,11,1068,1068.25,1067.25,1067.75,84
20180701|2018-04-11 04:00,11,1067.5,1068.25,1067.25,1068.25,28
20180701|2018-04-11 04:30,11,1068,1068.25,1067.75,1068.25,54
20180701|2018-04-11 05:00,11,1068,1068.75,1068,1068.25,279
20180701|2018-04-11 05:30,11,1068,1068,1066.75,1067,92
20180701|2018-04-11 06:00,11,1067,1068.25,1067,1067.5,104
20180701|2018-04-11 06:30,11,1067.75,1069,1067.75,1067.75,277
20180701|2018-04-11 07:00,11,1067.75,1069,1066.5,1067,525
20180701|2018-04-11 07:30,11,1067,1068,1066,1068,347
20180701|2018-04-11 08:30,11,1066.75,1068.25,1063,1064.25,5530
20180701|2018-04-11 09:00,11,1064.5,1065.75,1061.75,1064.25,3526
20180701|2018-04-11 09:30,11,1064.25,1067,1063.5,1066,2724
20180701|2018-04-11 10:00,11,1066.25,1068.5,1066.25,1067.75,2826
20180701|2018-04-11 10:30,11,1067.5,1067.5,1064.25,1065.25,2501
20180701|2018-04-11 11:00,11,1065.25,1066,1063.5,1064.75,2326
20180701|2018-04-11 11:30,11,1064.75,1067,1063.75,1064.75,1860
20180701|2018-04-11 12:00,11,1064.5,1065.5,1063.75,1064.5,1415
20180701|2018-04-11 12:30,11,1064.25,1064.5,1059.25,1060.5,4084
20180701|2018-04-11 13:00,11,1060.25,1060.5,1058,1058.75,3207
20180701|2018-04-11 19:00,12,1058.75,1059.75,1058.25,1059.5,594
20180701|2018-04-11 19:30,12,1059.5,1060,1059.25,1059.5,189
20180701|2018-04-11 20:00,12,1059.5,1062,1059.25,1060.75,686
20180701|2018-04-11 20:30,12,1060.5,1061.25,1060,1060,389
20180701|2018-04-11 21:00,12,1060,1061.25,1059.75,1061,356
20180701|2018-04-11 21:30,12,1061,1061.25,1060.75,1061,248
20180701|2018-04-11 22:00,12,1061,1061.5,1061,1061.25,102
20180701|2018-04-11 22:30,12,1061.25,1061.5,1061.25,1061.25,21
20180701|2018-04-11 23:00,12,1061.25,1061.5,1061,1061,28
20180701|2018-04-11 23:30,12,1061,1061.25,1061,1061,103
20180701|2018-04-12 00:00,12,1061,1061,1061,1061,19
20180701|2018-04-12 00:30,12,1061,1063.25,1060.25,1062.5,462
20180701|2018-04-12 01:00,12,1062.5,1064.25,1062.5,1064,580
20180701|2018-04-12 01:30,12,1063.75,1064.25,1063,1063,482
20180701|2018-04-12 02:00,12,1063,1063.5,1061.5,1063,290
20180701|2018-04-12 02:30,12,1063.25,1063.25,1061.75,1062.25,225
20180701|2018-04-12 03:00,12,1062.25,1062.25,1061.5,1061.75,163
20180701|2018-04-12 03:30,12,1061.75,1061.75,1060.5,1061,85
20180701|2018-04-12 04:00,12,1060.5,1061.75,1060,1061.25,206
20180701|2018-04-12 04:30,12,1061,1061.75,1060.75,1061.75,75
20180701|2018-04-12 05:00,12,1061.5,1062,1061.5,1061.75,21
20180701|2018-04-12 05:30,12,1061.25,1061.75,1060.75,1060.75,74
20180701|2018-04-12 06:00,12,1060.5,1061.25,1060,1061,342
20180701|2018-04-12 06:30,12,1060.75,1061.5,1060.5,1061.25,143
20180701|2018-04-12 07:00,12,1061,1061.5,1059,1059.25,245
20180701|2018-04-12 07:30,12,1059.25,1061.75,1059.25,1061,539
20180701|2018-04-12 08:30,12,1059,1068,1058.75,1067.75,9279
20180701|2018-04-12 09:00,12,1068,1069.25,1067.5,1068.5,3428
20180701|2018-04-12 09:30,12,1068.75,1069.5,1067.5,1068.25,3294
20180701|2018-04-12 10:00,12,1068,1070.75,1067.75,1070,3586
20180701|2018-04-12 10:30,12,1070.25,1072,1066.5,1069,5040
20180701|2018-04-12 11:00,12,1069,1071.5,1068.25,1071,2671
20180701|2018-04-12 11:30,12,1070.75,1071.25,1068.75,1070.5,2371
20180701|2018-04-12 12:00,12,1070.75,1071.25,1069,1069,2495
20180701|2018-04-12 12:30,12,1068.75,1070.75,1068,1069.5,3248
20180701|2018-04-12 13:00,12,1069.75,1072.5,1069.25,1071.75,3236
20180701|2018-04-12 19:00,13,1071,1072.75,1071,1072,1097
20180701|2018-04-12 19:30,13,1072,1073,1072,1072.75,182
20180701|2018-04-12 20:00,13,1072.75,1076.25,1072.75,1076,2274
20180701|2018-04-12 20:30,13,1076.5,1076.75,1075,1075.75,983
20180701|2018-04-12 21:00,13,1076,1077.5,1075.75,1076.75,719
20180701|2018-04-12 21:30,13,1077,1078,1076.75,1077.5,338
20180701|2018-04-12 22:00,13,1077.5,1078,1075,1075.25,773
20180701|2018-04-12 22:30,13,1075.25,1076,1075.25,1075.75,20
20180701|2018-04-12 23:00,13,1075.75,1076.25,1075.25,1075.25,144
20180701|2018-04-12 23:30,13,1075.25,1075.25,1074.5,1075,194
20180701|2018-04-13 00:00,13,1075,1075.25,1074.5,1074.75,48
20180701|2018-04-13 00:30,13,1074.75,1075.25,1074.25,1074.75,84
20180701|2018-04-13 01:00,13,1075,1076.5,1075,1075.75,197
20180701|2018-04-13 01:30,13,1076,1076.5,1075.5,1075.75,117
20180701|2018-04-13 02:00,13,1075.5,1076,1073,1073,193
20180701|2018-04-13 02:30,13,1073.25,1075,1073,1074.5,98
20180701|2018-04-13 03:00,13,1074.25,1075.25,1074,1074.75,69
20180701|2018-04-13 03:30,13,1074.75,1075.5,1074.5,1075,103
20180701|2018-04-13 04:00,13,1075,1075.25,1074.5,1075.25,88
20180701|2018-04-13 04:30,13,1075.5,1076.25,1075.25,1076.25,236
20180701|2018-04-13 05:00,13,1076.25,1076.25,1075.5,1075.5,245
20180701|2018-04-13 05:30,13,1075.75,1076,1075,1075.25,159
20180701|2018-04-13 06:00,13,1075.5,1075.75,1075.25,1075.5,87
20180701|2018-04-13 06:30,13,1075.5,1075.75,1074.5,1075.5,291
20180701|2018-04-13 07:00,13,1075.5,1075.75,1074.5,1074.75,257
20180701|2018-04-13 07:30,13,1075,1076,1073.5,1073.5,398
20180701|2018-04-13 08:30,13,1073,1073.5,1065.5,1067.5,9074
20180701|2018-04-13 09:00,13,1067.5,1068.25,1063.5,1064.75,3977
20180701|2018-04-13 09:30,13,1064.5,1066,1062.75,1064.25,3238
20180701|2018-04-13 10:00,13,1064.25,1065,1062.5,1065,2679
20180701|2018-04-13 10:30,13,1064.75,1068.5,1063.5,1068,2985
20180701|2018-04-13 11:00,13,1068.25,1068.25,1065,1065.5,2314
20180701|2018-04-13 11:30,13,1065.25,1066.25,1064.75,1066,1932
20180701|2018-04-13 12:00,13,1066,1066.25,1063.25,1065.5,2014
20180701|2018-04-13 12:30,13,1065.5,1065.75,1064,1065.25,1082
20180701|2018-04-13 13:00,13,1065.25,1066.25,1063,1063,3113
20180701|2018-04-15 19:00,16,1065,1066,1062.25,1062.75,1173
20180701|2018-04-15 19:30,16,1063,1064.75,1062.5,1062.5,198
20180701|2018-04-15 20:00,16,1062.5,1067.5,1062.25,1067.25,1179
20180701|2018-04-15 20:30,16,1067.25,1067.5,1065,1065.25,181
20180701|2018-04-15 21:00,16,1065.25,1065.25,1064.5,1064.5,55
20180701|2018-04-15 21:30,16,1064.75,1065,1063.75,1064,65
20180701|2018-04-15 22:00,16,1064,1064.25,1063.25,1063.75,205
20180701|2018-04-15 22:30,16,1063.75,1064.75,1063.75,1064.75,29
20180701|2018-04-15 23:00,16,1064.75,1064.75,1064.5,1064.5,10
20180701|2018-04-15 23:30,16,1064.75,1064.75,1063.5,1064.25,84
20180701|2018-04-16 00:00,16,1064.25,1064.75,1064.25,1064.75,14
20180701|2018-04-16 00:30,16,1065.25,1065.5,1064.75,1065.5,41
20180701|2018-04-16 01:00,16,1065.25,1065.5,1064.75,1065.25,218
20180701|2018-04-16 01:30,16,1065.5,1066,1064.25,1064.25,272
20180701|2018-04-16 02:00,16,1064.25,1064.5,1063.75,1064,66
20180701|2018-04-16 02:30,16,1064.25,1065.25,1064.25,1064.5,614
20180701|2018-04-16 03:00,16,1064.5,1064.5,1063.5,1063.75,115
20180701|2018-04-16 03:30,16,1063.75,1064.25,1063.25,1064,40
20180701|2018-04-16 04:00,16,1064.25,1064.25,1064.25,1064.25,18
20180701|2018-04-16 04:30,16,1064.25,1064.75,1064.25,1064.75,132
20180701|2018-04-16 05:00,16,1064.75,1066,1064.5,1066,187
20180701|2018-04-16 05:30,16,1066,1066,1065.75,1066,54
20180701|2018-04-16 06:00,16,1066,1066,1065.75,1065.75,50
20180701|2018-04-16 06:30,16,1066,1068.25,1066,1068.25,666
20180701|2018-04-16 07:00,16,1068.25,1068.5,1067.5,1068,570
20180701|2018-04-16 07:30,16,1067.75,1068.5,1067,1067.75,302
20180701|2018-04-16 08:30,16,1067,1069.5,1061.25,1061.75,5866
20180701|2018-04-16 09:00,16,1061.5,1064.75,1060.5,1062,3462
20180701|2018-04-16 09:30,16,1062.25,1062.25,1059.25,1060.75,3181
20180701|2018-04-16 10:00,16,1060.5,1061.25,1060,1060.25,1749
20180701|2018-04-16 10:30,16,1060.5,1061.75,1058.5,1061.75,2456
20180701|2018-04-16 11:00,16,1061.5,1063.25,1060,1061.25,2888
20180701|2018-04-16 11:30,16,1061.25,1061.75,1058.75,1058.75,1833
20180701|2018-04-16 12:00,16,1059,1059.25,1055,1056,3634
20180701|2018-04-16 12:30,16,1056,1056,1053.5,1053.75,3206
20180701|2018-04-16 13:00,16,1053.75,1054.5,1052.5,1053.75,3640
20180701|2018-04-16 19:00,17,1054.5,1054.75,1052.5,1054.5,717
20180701|2018-04-16 19:30,17,1054.5,1054.75,1053.75,1053.75,158
20180701|2018-04-16 20:00,17,1054,1057,1053.75,1055.75,1576
20180701|2018-04-16 20:30,17,1056,1057,1054.25,1054.5,913
20180701|2018-04-16 21:00,17,1054.5,1054.75,1054,1054.75,223
20180701|2018-04-16 21:30,17,1054.75,1054.75,1054,1054,293
20180701|2018-04-16 22:00,17,1054,1054.25,1052.75,1053,156
20180701|2018-04-16 22:30,17,1053,1053.25,1052.5,1052.75,38
20180701|2018-04-16 23:00,17,1052.75,1053.25,1052.75,1053,41
20180701|2018-04-16 23:30,17,1053,1054,1053,1053.75,116
20180701|2018-04-17 00:00,17,1053.75,1053.75,1053.25,1053.5,14
20180701|2018-04-17 00:30,17,1053.5,1053.75,1052.75,1053,140
20180701|2018-04-17 01:00,17,1052.75,1053.25,1052.75,1053.25,137
20180701|2018-04-17 01:30,17,1053,1060.25,1053,1057.5,2595
20180701|2018-04-17 02:00,17,1057.25,1057.5,1053.25,1053.5,515
20180701|2018-04-17 02:30,17,1053.25,1053.25,1052.5,1053,512
20180701|2018-04-17 03:00,17,1052.75,1053.75,1052.75,1053.75,503
20180701|2018-04-17 03:30,17,1053.75,1056.5,1053.75,1056.25,336
20180701|2018-04-17 04:00,17,1056.5,1057.25,1055.75,1055.75,326
20180701|2018-04-17 04:30,17,1055.75,1057.25,1055.5,1056.75,214
20180701|2018-04-17 05:00,17,1056.75,1057.25,1056.25,1056.25,167
20180701|2018-04-17 05:30,17,1056.25,1057,1056,1056.75,144
20180701|2018-04-17 06:00,17,1056.25,1056.5,1055.75,1055.75,171
20180701|2018-04-17 06:30,17,1056,1056.5,1055.75,1056,194
20180701|2018-04-17 07:00,17,1056,1056,1055.5,1055.75,558
20180701|2018-04-17 07:30,17,1056,1056.25,1054.75,1055,838
20180701|2018-04-17 08:30,17,1055,1059,1053.25,1057,8176
20180701|2018-04-17 09:00,17,1057,1057.25,1052.25,1052.75,3505
20180701|2018-04-17 09:30,17,1052.5,1053.75,1051.25,1052.5,3807
20180701|2018-04-17 10:00,17,1052.5,1055.25,1052.5,1054.5,3439
20180701|2018-04-17 10:30,17,1054.5,1055.25,1052.5,1053.25,2307
20180701|2018-04-17 11:00,17,1053.25,1053.75,1052.25,1052.75,1705
20180701|2018-04-17 11:30,17,1052.75,1053.75,1051.75,1053.75,1600
20180701|2018-04-17 12:00,17,1053.75,1056.5,1053.5,1055.25,2930
20180701|2018-04-17 12:30,17,1055.5,1057.25,1054.75,1057,2008
20180701|2018-04-17 13:00,17,1057,1058,1056.5,1057.25,3702
20180701|2018-04-17 19:00,18,1057.25,1059,1057,1058.25,623
20180701|2018-04-17 19:30,18,1058.25,1059,1058.25,1058.75,114
20180701|2018-04-17 20:00,18,1059,1059,1056,1058.5,901
20180701|2018-04-17 20:30,18,1058.25,1058.25,1056,1056.25,555
20180701|2018-04-17 21:00,18,1056.5,1057.25,1056.25,1056.5,95
20180701|2018-04-17 21:30,18,1056.5,1057.25,1055.5,1055.5,362
20180701|2018-04-17 22:00,18,1056,1056.25,1055,1055.5,484
20180701|2018-04-17 22:30,18,1055.5,1056.75,1055.5,1056.25,339
20180701|2018-04-17 23:00,18,1056.25,1056.5,1056.25,1056.25,16
20180701|2018-04-17 23:30,18,1056.25,1056.5,1056.25,1056.5,27
20180701|2018-04-18 00:00,18,1056.25,1056.5,1056.25,1056.5,23
20180701|2018-04-18 00:30,18,1056.5,1058.5,1056.25,1058,387
20180701|2018-04-18 01:00,18,1057.75,1058.75,1057.5,1058,288
20180701|2018-04-18 01:30,18,1058,1059.25,1056.25,1056.25,547
20180701|2018-04-18 02:00,18,1056.25,1057,1056,1056.25,339
20180701|2018-04-18 02:30,18,1056.25,1056.5,1055.5,1055.75,110
20180701|2018-04-18 03:00,18,1055.75,1056.25,1055.25,1055.5,123
20180701|2018-04-18 03:30,18,1055.5,1056.25,1055.25,1056,53
20180701|2018-04-18 04:00,18,1056,1056.5,1056,1056,37
20180701|2018-04-18 04:30,18,1056,1056.5,1055.75,1056,93
20180701|2018-04-18 05:00,18,1056,1056.25,1056,1056.25,81
20180701|2018-04-18 05:30,18,1056.25,1057.25,1056,1057.25,297
20180701|2018-04-18 06:00,18,1057.25,1058.75,1056.75,1058,476
20180701|2018-04-18 06:30,18,1058,1058.75,1057,1057.75,191
20180701|2018-04-18 07:00,18,1057.75,1063.75,1057.5,1063,2667
20180701|2018-04-18 07:30,18,1063,1063.75,1063,1063.5,846
20180701|2018-04-18 08:30,18,1063,1063.5,1058,1059,9622
20180701|2018-04-18 09:00,18,1059.25,1060,1056.25,1056.25,6189
20180701|2018-04-18 09:30,18,1056.25,1057.25,1054.5,1054.75,5144
20180701|2018-04-18 10:00,18,1054.75,1055.5,1052.25,1053.5,5451
20180701|2018-04-18 10:30,18,1053.5,1054.25,1052,1052.5,3025
20180701|2018-04-18 11:00,18,1052.5,1054.75,1050.5,1052,5210
20180701|2018-04-18 11:30,18,1052,1053.5,1051.5,1053.25,2179
20180701|2018-04-18 12:00,18,1053.25,1054.5,1053,1053.25,2162
20180701|2018-04-18 12:30,18,1053.25,1055.25,1053.25,1054,1606
20180701|2018-04-18 13:00,18,1054.25,1054.75,1052.5,1052.75,2748
20180701|2018-04-18 19:00,19,1053.25,1054.5,1052,1053,597
20180701|2018-04-18 19:30,19,1052.75,1053.25,1052.5,1053.25,149
20180701|2018-04-18 20:00,19,1053,1053.5,1052.25,1052.5,313
20180701|2018-04-18 20:30,19,1052.75,1053.25,1052.5,1052.75,117
20180701|2018-04-18 21:00,19,1053,1053.75,1053,1053.25,169
20180701|2018-04-18 21:30,19,1053.5,1055,1053.5,1054.75,452
20180701|2018-04-18 22:00,19,1054.75,1055,1053.75,1054.5,199
20180701|2018-04-18 22:30,19,1054.75,1055,1054.5,1054.5,51
20180701|2018-04-18 23:00,19,1054.5,1055,1054.5,1054.75,50
20180701|2018-04-18 23:30,19,1054.75,1054.75,1054.5,1054.75,89
20180701|2018-04-19 00:00,19,1054.75,1055,1054.5,1054.5,17
20180701|2018-04-19 00:30,19,1054.75,1055.5,1054.5,1055,334
20180701|2018-04-19 01:00,19,1055.25,1055.75,1054.75,1055.75,157
20180701|2018-04-19 01:30,19,1055.5,1056.25,1055.25,1056,841
20180701|2018-04-19 02:00,19,1055.75,1056.25,1054.25,1054.75,310
20180701|2018-04-19 02:30,19,1054.5,1054.75,1052.25,1053.5,721
20180701|2018-04-19 03:00,19,1053.25,1054.25,1052.25,1054.25,115
20180701|2018-04-19 03:30,19,1054,1054.5,1053.75,1054,82
20180701|2018-04-19 04:00,19,1054.25,1054.25,1053,1053,64
20180701|2018-04-19 04:30,19,1053.25,1055,1053.25,1054.25,329
20180701|2018-04-19 05:00,19,1054.5,1054.5,1053.25,1053.5,150
20180701|2018-04-19 05:30,19,1053.25,1053.5,1053,1053.25,56
20180701|2018-04-19 06:00,19,1053,1054,1053,1053.75,150
20180701|2018-04-19 06:30,19,1053.75,1054.75,1053.25,1053.75,189
20180701|2018-04-19 07:00,19,1054,1054,1052.75,1052.75,429
20180701|2018-04-19 07:30,19,1052.75,1054.25,1052,1052.25,931
20180701|2018-04-19 08:30,19,1052,1052.75,1047.75,1048.25,13360
20180701|2018-04-19 09:00,19,1048.25,1050.25,1046.25,1046.5,5626
20180701|2018-04-19 09:30,19,1046.5,1048,1045,1047.75,8166
20180701|2018-04-19 10:00,19,1047.5,1048.75,1046.5,1048.5,3704
20180701|2018-04-19 10:30,19,1048.5,1049,1046.25,1047.25,2767
20180701|2018-04-19 11:00,19,1047.25,1047.25,1044.25,1044.75,3997
20180701|2018-04-19 11:30,19,1044.5,1047,1044.25,1046.75,3359
20180701|2018-04-19 12:00,19,1046.75,1047,1045,1046.25,2495
20180701|2018-04-19 12:30,19,1046,1048.75,1046,1048.25,3392
20180701|2018-04-19 13:00,19,1048.25,1049.5,1047.75,1048.75,4300
20180701|2018-04-19 19:00,20,1048.75,1049,1048,1048.75,548
20180701|2018-04-19 19:30,20,1048.75,1049,1048.5,1048.5,101
20180701|2018-04-19 20:00,20,1048.5,1049,1046.75,1048,755
20180701|2018-04-19 20:30,20,1048.25,1049.25,1047.75,1048,409
20180701|2018-04-19 21:00,20,1048,1048.75,1048,1048,94
20180701|2018-04-19 21:30,20,1048,1048.25,1047.5,1047.75,233
20180701|2018-04-19 22:00,20,1048,1050,1048,1049,388
20180701|2018-04-19 22:30,20,1049,1049.25,1048.25,1048.25,92
20180701|2018-04-19 23:00,20,1048.25,1048.5,1047.75,1047.75,74
20180701|2018-04-19 23:30,20,1047.75,1048.25,1047.5,1048.25,43
20180701|2018-04-20 00:00,20,1048,1048,1047,1047,70
20180701|2018-04-20 00:30,20,1047,1047.5,1046.75,1047,97
20180701|2018-04-20 01:00,20,1047,1050,1047,1049,859
20180701|2018-04-20 01:30,20,1048.75,1050,1047.5,1049.25,537
20180701|2018-04-20 02:00,20,1049.25,1049.25,1044,1045.25,1414
20180701|2018-04-20 02:30,20,1045.5,1045.75,1044.25,1044.25,413
20180701|2018-04-20 03:00,20,1044.25,1044.5,1044,1044.25,519
20180701|2018-04-20 03:30,20,1044.25,1044.25,1042.5,1043,843
20180701|2018-04-20 04:00,20,1042.75,1043,1041.75,1043,448
20180701|2018-04-20 04:30,20,1042.75,1043,1041.75,1042.25,484
20180701|2018-04-20 05:00,20,1042,1042.5,1041.75,1042,162
20180701|2018-04-20 05:30,20,1042.25,1042.5,1041.75,1042.25,353
20180701|2018-04-20 06:00,20,1042,1042.25,1041.75,1042,134
20180701|2018-04-20 06:30,20,1041.75,1042.5,1041,1041.75,714
20180701|2018-04-20 07:00,20,1041.75,1043,1041,1042.5,917
20180701|2018-04-20 07:30,20,1042.25,1043,1041.75,1043,597
20180701|2018-04-20 08:30,20,1042.5,1043,1039.5,1040.5,13132
20180701|2018-04-20 09:00,20,1040.75,1045.75,1039.75,1044.5,8641
20180701|2018-04-20 09:30,20,1044.5,1044.75,1041.25,1043.25,7902
20180701|2018-04-20 10:00,20,1043.25,1045.5,1041,1044.75,6185
20180701|2018-04-20 10:30,20,1044.75,1045,1042.25,1043.75,4101
20180701|2018-04-20 11:00,20,1043.5,1043.5,1040.5,1040.75,3624
20180701|2018-04-20 11:30,20,1041,1042,1040.25,1040.25,3667
20180701|2018-04-20 12:00,20,1040.25,1042,1040,1041.25,3654
20180701|2018-04-20 12:30,20,1041.5,1042.25,1040.5,1042,2601
20180701|2018-04-20 13:00,20,1041.75,1042.5,1039.75,1041.5,5902
20180701|2018-04-22 19:00,23,1038.75,1043.75,1038.25,1043,2309
20180701|2018-04-22 19:30,23,1043,1045,1042.25,1044.75,669
20180701|2018-04-22 20:00,23,1044.5,1044.75,1041.75,1043.75,1651
20180701|2018-04-22 20:30,23,1043.75,1043.75,1042,1042,316
20180701|2018-04-22 21:00,23,1042,1042,1041.5,1041.5,196
20180701|2018-04-22 21:30,23,1041.5,1043.75,1041.5,1043,261
20180701|2018-04-22 22:00,23,1043,1043.5,1042.75,1043,711
20180701|2018-04-22 22:30,23,1043.25,1043.5,1043,1043.25,38
20180701|2018-04-22 23:00,23,1043,1043,1042.25,1042.25,90
20180701|2018-04-22 23:30,23,1042.25,1043.75,1042.25,1043.75,90
20180701|2018-04-23 00:00,23,1043.75,1043.75,1043.25,1043.5,109
20180701|2018-04-23 00:30,23,1043.5,1044.5,1042.75,1043.5,335
20180701|2018-04-23 01:00,23,1043.75,1044.75,1043.25,1043.5,238
20180701|2018-04-23 01:30,23,1043.5,1043.75,1042.25,1042.5,236
20180701|2018-04-23 02:00,23,1042.5,1043.75,1042.5,1043,210
20180701|2018-04-23 02:30,23,1043,1043,1041.5,1042,423
20180701|2018-04-23 03:00,23,1042,1044,1041.5,1043.5,372
20180701|2018-04-23 03:30,23,1043.5,1043.75,1043,1043.25,284
20180701|2018-04-23 04:00,23,1043.25,1043.25,1042.75,1042.75,382
20180701|2018-04-23 04:30,23,1042.5,1042.75,1042.25,1042.5,282
20180701|2018-04-23 05:00,23,1042.25,1043.25,1042,1042.25,427
20180701|2018-04-23 05:30,23,1042.25,1042.25,1041.5,1041.75,559
20180701|2018-04-23 06:00,23,1041.5,1041.75,1041.5,1041.5,280
20180701|2018-04-23 06:30,23,1041.5,1042,1040.5,1040.75,477
20180701|2018-04-23 07:00,23,1041,1041.5,1040.5,1041.25,328
20180701|2018-04-23 07:30,23,1041.5,1042.25,1041.25,1041.75,307
20180701|2018-04-23 08:30,23,1041,1041.5,1036.5,1037.5,11344
20180701|2018-04-23 09:00,23,1037.5,1037.75,1035.5,1036.5,6438
20180701|2018-04-23 09:30,23,1036.5,1038,1035,1035.25,4332
20180701|2018-04-23 10:00,23,1035.25,1035.25,1032,1032.5,4928
20180701|2018-04-23 10:30,23,1032.25,1033.25,1030.25,1030.75,6513
20180701|2018-04-23 11:00,23,1030.75,1032,1029,1030.75,7277
20180701|2018-04-23 11:30,23,1030.75,1032,1029.5,1032,3537
20180701|2018-04-23 12:00,23,1031.75,1032.25,1030.75,1031.25,2275
20180701|2018-04-23 12:30,23,1031.5,1034.5,1030.5,1034.25,5260
20180701|2018-04-23 13:00,23,1034,1034.75,1031.25,1031.25,5967
20180701|2018-04-23 19:00,24,1032.25,1033.75,1029.75,1031.25,1535
20180701|2018-04-23 19:30,24,1031.25,1031.75,1030.75,1031.75,401
20180701|2018-04-23 20:00,24,1031.75,1032,1030,1030,370
20180701|2018-04-23 20:30,24,1030.25,1030.75,1030,1030.5,294
20180701|2018-04-23 21:00,24,1030.25,1031.75,1030.25,1031.75,210
20180701|2018-04-23 21:30,24,1031.75,1032,1030.25,1031,383
20180701|2018-04-23 22:00,24,1031,1031.5,1030.5,1031,441
20180701|2018-04-23 22:30,24,1031.25,1031.25,1030.75,1031,32
20180701|2018-04-23 23:00,24,1030.75,1031,1030.5,1030.75,32
20180701|2018-04-23 23:30,24,1030.75,1030.75,1030.5,1030.5,21
20180701|2018-04-24 00:00,24,1030.75,1031,1030.75,1031,47
20180701|2018-04-24 00:30,24,1031,1031,1030.5,1031,83
20180701|2018-04-24 01:00,24,1031,1032.25,1030.75,1032,308
20180701|2018-04-24 01:30,24,1031.75,1032,1030.75,1030.75,200
20180701|2018-04-24 02:00,24,1030.75,1031.5,1030.75,1031.5,130
20180701|2018-04-24 02:30,24,1031.5,1031.75,1030.5,1030.5,148
20180701|2018-04-24 03:00,24,1030.5,1031.5,1030.25,1031.5,243
20180701|2018-04-24 03:30,24,1031.5,1033.75,1031.5,1033,575
20180701|2018-04-24 04:00,24,1033,1033.5,1031.5,1031.5,238
20180701|2018-04-24 04:30,24,1031.5,1032.25,1031.25,1031.75,119
20180701|2018-04-24 05:00,24,1031.75,1031.75,1030.75,1030.75,130
20180701|2018-04-24 05:30,24,1030.75,1031,1030.5,1030.75,306
20180701|2018-04-24 06:00,24,1030.5,1031.25,1030,1030.25,386
20180701|2018-04-24 06:30,24,1030.25,1030.75,1030,1030.5,313
20180701|2018-04-24 07:00,24,1030.5,1031.25,1030.25,1031.25,331
20180701|2018-04-24 07:30,24,1031.25,1031.75,1030.25,1030.75,561
20180701|2018-04-24 08:30,24,1030.75,1036,1027.75,1035,13961
20180701|2018-04-24 09:00,24,1035.25,1035.25,1030.25,1031.75,6905
20180701|2018-04-24 09:30,24,1032,1032,1028,1028.5,6860
20180701|2018-04-24 10:00,24,1028.5,1032,1028.25,1031.75,5219
20180701|2018-04-24 10:30,24,1031.75,1033.25,1031.5,1032.75,4084
20180701|2018-04-24 11:00,24,1032.5,1037,1032.25,1036.5,6657
20180701|2018-04-24 11:30,24,1036.75,1038,1034.75,1034.75,4678
20180701|2018-04-24 12:00,24,1035,1035.25,1032.75,1034.75,3921
20180701|2018-04-24 12:30,24,1034.75,1035.25,1032.5,1032.5,4746
20180701|2018-04-24 13:00,24,1032.5,1035.25,1032,1032.75,5042
20180701|2018-04-24 19:00,25,1033.5,1035.25,1032,1034,1484
20180701|2018-04-24 19:30,25,1034,1035.75,1033.5,1035,279
20180701|2018-04-24 20:00,25,1035,1037.25,1034.75,1037.25,1041
20180701|2018-04-24 20:30,25,1037,1039.75,1037,1038,1288
20180701|2018-04-24 21:00,25,1038.25,1038.5,1036.75,1037.75,210
20180701|2018-04-24 21:30,25,1037.5,1038.5,1037.25,1038.5,363
20180701|2018-04-24 22:00,25,1038.5,1039.5,1037.5,1039,745
20180701|2018-04-24 22:30,25,1039.25,1039.25,1038.5,1038.5,77
20180701|2018-04-24 23:00,25,1038.75,1039.25,1038.5,1039.25,120
20180701|2018-04-24 23:30,25,1039.25,1039.25,1039,1039,63
20180701|2018-04-25 00:00,25,1039.25,1039.25,1039,1039,41
20180701|2018-04-25 00:30,25,1039,1039.5,1038.5,1039,541
20180701|2018-04-25 01:00,25,1038.75,1039.5,1038.75,1039,399
20180701|2018-04-25 01:30,25,1039,1039.75,1039,1039.25,401
20180701|2018-04-25 02:00,25,1039.25,1039.5,1039,1039.5,197
20180701|2018-04-25 02:30,25,1039.5,1039.75,1039.25,1039.5,150
20180701|2018-04-25 03:00,25,1039.75,1040,1039.5,1039.75,622
20180701|2018-04-25 03:30,25,1040,1040,1038.75,1039.25,266
20180701|2018-04-25 04:00,25,1039.25,1039.75,1039.25,1039.5,196
20180701|2018-04-25 04:30,25,1039.5,1039.75,1039,1039.5,140
20180701|2018-04-25 05:00,25,1039.5,1039.75,1039,1039.5,230
20180701|2018-04-25 05:30,25,1039.25,1039.25,1038.5,1038.75,220
20180701|2018-04-25 06:00,25,1038.5,1039,1037.5,1037.75,216
20180701|2018-04-25 06:30,25,1037.5,1037.75,1036,1036.5,486
20180701|2018-04-25 07:00,25,1036.5,1037,1035.75,1036.25,984
20180701|2018-04-25 07:30,25,1036.25,1037.75,1035.75,1037.25,1252
20180701|2018-04-25 08:30,25,1037.5,1041,1036,1038.75,15298
20180701|2018-04-25 09:00,25,1038.75,1043.75,1038.5,1043.25,9987
20180701|2018-04-25 09:30,25,1043.25,1045,1042.5,1042.5,12360
20180701|2018-04-25 10:00,25,1042.5,1042.75,1039.5,1040,6958
20180701|2018-04-25 10:30,25,1040,1041,1039.25,1040,3561
20180701|2018-04-25 11:00,25,1040.25,1042.75,1039.75,1041.5,4045
20180701|2018-04-25 11:30,25,1041.75,1043,1040.5,1041,3648
20180701|2018-04-25 12:00,25,1041,1041.75,1039.5,1040.25,3162
20180701|2018-04-25 12:30,25,1040.25,1042,1039.5,1039.75,4043
20180701|2018-04-25 13:00,25,1039.75,1041,1038,1038,5945
20180701|2018-04-25 19:00,26,1039,1041,1038,1041,1679
20180701|2018-04-25 19:30,26,1040.75,1041.5,1039.25,1041.5,397
20180701|2018-04-25 20:00,26,1041.5,1042.75,1041,1042.5,700
20180701|2018-04-25 20:30,26,1042.5,1044,1042.5,1043.25,1044
20180701|2018-04-25 21:00,26,1043.5,1044.25,1043,1043.5,302
20180701|2018-04-25 21:30,26,1043.25,1046,1043.25,1045.25,1191
20180701|2018-04-25 22:00,26,1045.25,1046.25,1045.25,1046.25,441
20180701|2018-04-25 22:30,26,1046,1046.25,1044.5,1044.5,243
20180701|2018-04-25 23:00,26,1044.75,1045.5,1044.75,1045.25,46
20180701|2018-04-25 23:30,26,1045,1045,1044,1044.25,155
20180701|2018-04-26 00:00,26,1044.5,1044.75,1043.75,1044.75,168
20180701|2018-04-26 00:30,26,1045,1045.5,1044.5,1045.25,359
20180701|2018-04-26 01:00,26,1045.25,1045.5,1044.75,1045.25,435
20180701|2018-04-26 01:30,26,1045.5,1045.5,1042.75,1043,461
20180701|2018-04-26 02:00,26,1043,1044.25,1042.5,1043.75,432
20180701|2018-04-26 02:30,26,1043.75,1044.75,1043.5,1044.5,159
20180701|2018-04-26 03:00,26,1044.5,1044.75,1043.5,1044,176
20180701|2018-04-26 03:30,26,1043.75,1044.25,1043.5,1044,193
20180701|2018-04-26 04:00,26,1044,1045,1044,1045,149
20180701|2018-04-26 04:30,26,1045,1045.5,1044.5,1044.75,224
20180701|2018-04-26 05:00,26,1044.75,1044.75,1043.5,1043.75,244
20180701|2018-04-26 05:30,26,1043.75,1044.25,1043.5,1044.25,161
20180701|2018-04-26 06:00,26,1044.25,1045,1044.25,1044.25,448
20180701|2018-04-26 06:30,26,1044.25,1045,1044,1044.5,375
20180701|2018-04-26 07:00,26,1044.5,1046,1044.25,1044.75,822
20180701|2018-04-26 07:30,26,1044.5,1044.75,1042.25,1043.25,945
20180701|2018-04-26 08:30,26,1042,1044.75,1040.5,1042.75,10056
20180701|2018-04-26 09:00,26,1042.75,1043,1035.5,1037,11441
20180701|2018-04-26 09:30,26,1037.25,1039.5,1035.75,1039,6826
20180701|2018-04-26 10:00,26,1039,1042.5,1038.5,1042,4709
20180701|2018-04-26 10:30,26,1042.25,1043.25,1041.5,1043,3202
20180701|2018-04-26 11:00,26,1043.25,1043.5,1041.25,1042.25,2952
20180701|2018-04-26 11:30,26,1042.25,1043.25,1041.5,1042,2289
20180701|2018-04-26 12:00,26,1042,1043,1041.5,1041.5,2026
20180701|2018-04-26 12:30,26,1041.75,1041.75,1039.75,1041.25,5123
20180701|2018-04-26 13:00,26,1041,1041,1038.5,1038.75,6142
20180701|2018-04-26 19:00,27,1040,1042.75,1039.75,1041.5,1255
20180701|2018-04-26 19:30,27,1041.5,1042.5,1041.5,1041.75,271
20180701|2018-04-26 20:00,27,1042,1042.5,1041.75,1041.75,258
20180701|2018-04-26 20:30,27,1042,1042.25,1041.75,1041.75,82
20180701|2018-04-26 21:00,27,1042,1042,1041.25,1041.5,339
20180701|2018-04-26 21:30,27,1041.5,1041.75,1041.25,1041.25,166
20180701|2018-04-26 22:00,27,1041,1041.25,1040.5,1040.5,168
20180701|2018-04-26 22:30,27,1040.5,1041.25,1040.5,1041.25,170
20180701|2018-04-26 23:00,27,1041.25,1041.5,1041.25,1041.25,74
20180701|2018-04-26 23:30,27,1041.5,1041.5,1041.25,1041.5,4
20180701|2018-04-27 00:00,27,1041.25,1041.25,1040.5,1040.5,110
20180701|2018-04-27 00:30,27,1040.5,1041,1040.25,1040.5,448
20180701|2018-04-27 01:00,27,1040.5,1040.5,1038.5,1039,638
20180701|2018-04-27 01:30,27,1039.25,1040,1039.25,1039.5,190
20180701|2018-04-27 02:00,27,1039.25,1039.25,1038.5,1038.5,204
20180701|2018-04-27 02:30,27,1038.5,1039,1037.75,1038.75,271
20180701|2018-04-27 03:00,27,1039,1039,1038,1038.5,185
20180701|2018-04-27 03:30,27,1038.5,1038.5,1032.75,1036.5,2583
20180701|2018-04-27 04:00,27,1036.5,1037,1032.25,1034,2463
20180701|2018-04-27 04:30,27,1034,1035,1033.5,1034.5,427
20180701|2018-04-27 05:00,27,1034.5,1035.5,1034.5,1034.75,409
20180701|2018-04-27 05:30,27,1035,1036.25,1034.5,1035.75,480
20180701|2018-04-27 06:00,27,1035.5,1036.25,1035.25,1035.25,291
20180701|2018-04-27 06:30,27,1035.25,1036.75,1035.25,1036.5,393
20180701|2018-04-27 07:00,27,1036.25,1036.75,1034,1034.75,744
20180701|2018-04-27 07:30,27,1034.5,1035.25,1033.5,1033.75,612
20180701|2018-04-27 08:30,27,1034,1049.75,1030.5,1049,28174
20180701|2018-04-27 09:00,27,1049,1050.75,1047,1047,10112
20180701|2018-04-27 09:30,27,1047,1049.5,1046.75,1048,4956
20180701|2018-04-27 10:00,27,1048,1054,1046.5,1053.5,10999
20180701|2018-04-27 10:30,27,1053.5,1057.5,1053,1054.25,9878
20180701|2018-04-27 11:00,27,1054.25,1058,1054.25,1057,7317
20180701|2018-04-27 11:30,27,1057.25,1057.5,1053.25,1054,5601
20180701|2018-04-27 12:00,27,1054,1057,1053.75,1055.75,3432
20180701|2018-04-27 12:30,27,1055.5,1057,1054.75,1055.75,3907
20180701|2018-04-27 13:00,27,1055.75,1057,1053,1056.75,10256
20180701|2018-04-29 19:00,30,1057.25,1064,1057.25,1063,5272
20180701|2018-04-29 19:30,30,1063,1063.5,1061.5,1063,720
20180701|2018-04-29 20:00,30,1063.25,1064,1063.25,1063.75,341
20180701|2018-04-29 20:30,30,1064,1064.25,1063.5,1064.25,321
20180701|2018-04-29 21:00,30,1064.25,1064.5,1063,1063.5,524
20180701|2018-04-29 21:30,30,1063.25,1064.75,1063,1064.5,471
20180701|2018-04-29 22:00,30,1064.25,1064.5,1063.5,1064,156
20180701|2018-04-29 22:30,30,1064,1064.75,1064,1064.25,157
20180701|2018-04-29 23:00,30,1064.25,1064.5,1064.25,1064.25,38
20180701|2018-04-29 23:30,30,1064.5,1065.5,1064.25,1065,606
20180701|2018-04-30 00:00,30,1065,1065.25,1065,1065,90
20180701|2018-04-30 00:30,30,1065.25,1065.25,1065,1065.25,103
20180701|2018-04-30 01:00,30,1065.5,1065.5,1065,1065.25,164
20180701|2018-04-30 01:30,30,1065.25,1065.75,1065,1065.5,483
20180701|2018-04-30 02:00,30,1065.25,1067.25,1065.25,1067,925
20180701|2018-04-30 02:30,30,1066.75,1067.5,1066.75,1067,663
20180701|2018-04-30 03:00,30,1067,1067,1066.5,1067,250
20180701|2018-04-30 03:30,30,1066.75,1066.75,1066,1066.25,342
20180701|2018-04-30 04:00,30,1066.25,1066.5,1064.5,1064.5,550
20180701|2018-04-30 04:30,30,1064.5,1066,1064.5,1065.75,269
20180701|2018-04-30 05:00,30,1065.75,1065.75,1064.75,1064.75,308
20180701|2018-04-30 05:30,30,1064.75,1064.75,1063.75,1063.75,433
20180701|2018-04-30 06:00,30,1063.5,1064,1063.25,1063.75,452
20180701|2018-04-30 06:30,30,1063.75,1064,1062.75,1063.25,548
20180701|2018-04-30 07:00,30,1063,1063,1060.75,1061,1327
20180701|2018-04-30 07:30,30,1061,1063,1061,1061.5,676
20180701|2018-04-30 08:30,30,1060.5,1063,1057.25,1059.75,13479
20180701|2018-04-30 09:00,30,1059.5,1061.75,1058.75,1059.5,5083
20180701|2018-04-30 09:30,30,1059.5,1061.25,1058.75,1059,4575
20180701|2018-04-30 10:00,30,1059,1061.25,1057,1057.5,5429
20180701|2018-04-30 10:30,30,1057.5,1059,1055.25,1056.25,4371
20180701|2018-04-30 11:00,30,1056.25,1059.75,1055.25,1058,3308
20180701|2018-04-30 11:30,30,1058,1058.25,1052.25,1052.75,6466
20180701|2018-04-30 12:00,30,1052.75,1053.25,1049,1049.25,6959
20180701|2018-04-30 12:30,30,1049.25,1052,1049,1049.75,5139
20180701|2018-04-30 13:00,30,1049.75,1051,1047,1048.5,11028
20180701|2018-04-30 19:00,1,1048.75,1050.5,1047.75,1049.75,1657
20180701|2018-04-30 19:30,1,1049.5,1049.75,1048.75,1048.75,225
20180701|2018-04-30 20:00,1,1048.75,1049,1047.5,1047.5,268
20180701|2018-04-30 20:30,1,1047.25,1047.25,1045.25,1046.25,671
20180701|2018-04-30 21:00,1,1046.25,1046.5,1045.75,1045.75,163
20180701|2018-04-30 21:30,1,1045.75,1045.75,1041.25,1041.75,1730
20180701|2018-04-30 22:00,1,1041.75,1042.75,1041.25,1042.25,316
20180701|2018-04-30 22:30,1,1042.25,1044.75,1042.25,1044.5,630
20180701|2018-04-30 23:00,1,1044.5,1044.5,1043.5,1043.75,51
20180701|2018-04-30 23:30,1,1043.75,1044,1043.5,1044,57
20180701|2018-05-01 00:00,1,1043.75,1043.75,1043,1043.25,112
20180701|2018-05-01 00:30,1,1043.25,1043.5,1043.25,1043.5,35
20180701|2018-05-01 01:00,1,1043.5,1044,1043.25,1043.25,112
20180701|2018-05-01 01:30,1,1043.25,1043.75,1042.75,1043,175
20180701|2018-05-01 02:00,1,1043,1043.25,1041.75,1042.25,228
20180701|2018-05-01 02:30,1,1042.25,1043,1042,1043,133
20180701|2018-05-01 03:00,1,1043,1043,1041,1041.5,333
20180701|2018-05-01 03:30,1,1041.5,1042.25,1041.25,1042,508
20180701|2018-05-01 04:00,1,1042,1042.5,1041.25,1042,323
20180701|2018-05-01 04:30,1,1042.25,1043.75,1041.5,1042.75,321
20180701|2018-05-01 05:00,1,1043,1045.25,1042.5,1043.75,481
20180701|2018-05-01 05:30,1,1044,1045.25,1043.5,1045.25,198
20180701|2018-05-01 06:00,1,1045.25,1045.25,1043.25,1044.75,388
20180701|2018-05-01 06:30,1,1045,1046,1044.25,1045.75,456
20180701|2018-05-01 07:00,1,1046,1047.25,1045.25,1045.25,762
20180701|2018-05-01 07:30,1,1045.25,1046,1044.5,1045.5,247
20180701|2018-05-01 08:30,1,1045.5,1053,1043.25,1051.75,11498
20180701|2018-05-01 09:00,1,1051.5,1053.75,1049,1052.5,6612
20180701|2018-05-01 09:30,1,1052.5,1055.5,1049,1049.75,8183
20180701|2018-05-01 10:00,1,1050,1050,1047,1048.25,5869
20180701|2018-05-01 10:30,1,1048.25,1051.75,1047.75,1051,3929
20180701|2018-05-01 11:00,1,1051,1053.5,1049.75,1053.5,3571
20180701|2018-05-01 11:30,1,1053.25,1054.75,1050,1050.25,4063
20180701|2018-05-01 12:00,1,1050,1053.25,1049.75,1052.25,2313
20180701|2018-05-01 12:30,1,1052.25,1053.75,1051.25,1053.25,2183
20180701|2018-05-01 13:00,1,1053.25,1054,1051,1051.25,5637
20180701|2018-05-01 19:00,2,1053.25,1054.75,1052.75,1054,1243
20180701|2018-05-01 19:30,2,1054.25,1054.25,1050.75,1051.75,401
20180701|2018-05-01 20:00,2,1051.75,1052.75,1049.5,1051.5,1366
20180701|2018-05-01 20:30,2,1052,1052,1050.75,1051.75,469
20180701|2018-05-01 21:00,2,1052,1052,1050,1051.5,157
20180701|2018-05-01 21:30,2,1051.25,1051.5,1050.5,1051.25,290
20180701|2018-05-01 22:00,2,1051.25,1051.75,1051,1051.5,170
20180701|2018-05-01 22:30,2,1051.25,1052,1051,1051.5,146
20180701|2018-05-01 23:00,2,1051.25,1051.75,1051.25,1051.75,37
20180701|2018-05-01 23:30,2,1051.75,1052.25,1051.75,1052.25,58
20180701|2018-05-02 00:00,2,1052.25,1052.5,1050.75,1051.25,90
20180701|2018-05-02 00:30,2,1051.25,1052.25,1050.75,1052,478
20180701|2018-05-02 01:00,2,1051.75,1052.75,1050.25,1050.75,1310
20180701|2018-05-02 01:30,2,1050.75,1050.75,1050,1050.25,224
20180701|2018-05-02 02:00,2,1050,1050.25,1047.25,1048.5,803
20180701|2018-05-02 02:30,2,1048.5,1049.5,1048,1048.25,254
20180701|2018-05-02 03:00,2,1048.25,1048.25,1047,1047.5,421
20180701|2018-05-02 03:30,2,1047.5,1048,1047,1047.75,361
20180701|2018-05-02 04:00,2,1047.5,1048.75,1047,1047.75,325
20180701|2018-05-02 04:30,2,1047.75,1048,1047.25,1047.25,234
20180701|2018-05-02 05:00,2,1047.25,1047.25,1045.5,1046.75,668
20180701|2018-05-02 05:30,2,1046.5,1049.75,1046.5,1048.75,695
20180701|2018-05-02 06:00,2,1048.75,1049,1048.5,1048.5,348
20180701|2018-05-02 06:30,2,1048.5,1049,1048.5,1049,378
20180701|2018-05-02 07:00,2,1048.75,1049.25,1048.25,1048.5,587
20180701|2018-05-02 07:30,2,1048.25,1048.5,1047.5,1047.75,415
20180701|2018-05-02 08:30,2,1048.25,1049.5,1043.25,1045.75,12695
20180701|2018-05-02 09:00,2,1045.5,1050,1044.5,1049.25,5998
20180701|2018-05-02 09:30,2,1049.25,1049.5,1045.5,1045.5,7974
20180701|2018-05-02 10:00,2,1045.75,1049.5,1045,1049.25,5136
20180701|2018-05-02 10:30,2,1049.25,1051,1048.5,1050,4481
20180701|2018-05-02 11:00,2,1050,1050,1046.25,1046.5,3390
20180701|2018-05-02 11:30,2,1046.5,1048.5,1045,1045.75,3755
20180701|2018-05-02 12:00,2,1045.75,1046.5,1043.25,1044.5,4102
20180701|2018-05-02 12:30,2,1044.25,1044.25,1039.25,1040,6098
20180701|2018-05-02 13:00,2,1040,1043.5,1039.75,1042.5,7434
20180701|2018-05-02 19:00,3,1043,1043.5,1039.25,1039.5,1661
20180701|2018-05-02 19:30,3,1039.5,1041.5,1037.5,1041,1251
20180701|2018-05-02 20:00,3,1041.25,1042.25,1040.25,1041.75,701
20180701|2018-05-02 20:30,3,1042,1042,1040.25,1040.25,222
20180701|2018-05-02 21:00,3,1040.5,1040.5,1040,1040,151
20180701|2018-05-02 21:30,3,1040,1041.75,1039.75,1041.75,195
20180701|2018-05-02 22:00,3,1041,1042.5,1041,1041.75,303
20180701|2018-05-02 22:30,3,1041.75,1041.75,1041,1041.25,46
20180701|2018-05-02 23:00,3,1041.25,1041.25,1041,1041.25,13
20180701|2018-05-02 23:30,3,1041.25,1041.5,1041,1041.5,48
20180701|2018-05-03 00:00,3,1041.5,1041.5,1041,1041.25,49
20180701|2018-05-03 00:30,3,1041.25,1043.75,1041.25,1043.25,300
20180701|2018-05-03 01:00,3,1043.25,1045.5,1041.75,1043.75,971
20180701|2018-05-03 01:30,3,1044,1046,1043,1045.25,487
20180701|2018-05-03 02:00,3,1045,1045,1043,1044,478
20180701|2018-05-03 02:30,3,1044,1044.75,1043.25,1044.25,190
20180701|2018-05-03 03:00,3,1044.25,1044.75,1043.5,1044.75,218
20180701|2018-05-03 03:30,3,1045,1045.5,1043.75,1044,277
20180701|2018-05-03 04:00,3,1044,1044.75,1043.5,1044.75,139
20180701|2018-05-03 04:30,3,1044.75,1045.5,1044.5,1044.75,204
20180701|2018-05-03 05:00,3,1044.75,1045,1044.25,1045,109
20180701|2018-05-03 05:30,3,1045,1046,1044.75,1045,233
20180701|2018-05-03 06:00,3,1045,1045,1043.25,1043.5,241
20180701|2018-05-03 06:30,3,1043.5,1044.75,1043,1044.5,366
20180701|2018-05-03 07:00,3,1044.75,1045,1043,1043.25,566
20180701|2018-05-03 07:30,3,1043.5,1044.75,1042.75,1042.75,417
20180701|2018-05-03 08:30,3,1044,1044.25,1037.25,1038.5,11546
20180701|2018-05-03 09:00,3,1038.5,1039,1034.5,1035.5,10553
20180701|2018-05-03 09:30,3,1035.5,1037.25,1034,1035,8471
20180701|2018-05-03 10:00,3,1035,1038.75,1034.25,1037.5,6591
20180701|2018-05-03 10:30,3,1037.75,1039,1037.25,1037.75,3568
20180701|2018-05-03 11:00,3,1037.75,1038.75,1036,1036.25,4018
20180701|2018-05-03 11:30,3,1036.25,1038.5,1035.75,1038.25,3589
20180701|2018-05-03 12:00,3,1038,1039.75,1037.25,1038.75,2550
20180701|2018-05-03 12:30,3,1038.75,1045,1038.5,1045,5556
20180701|2018-05-03 13:00,3,1044.75,1055.5,1044.75,1053.25,17740
20180701|2018-05-03 19:00,4,1052.75,1052.75,1046.25,1049,4636
20180701|2018-05-03 19:30,4,1049,1049,1047.5,1047.5,390
20180701|2018-05-03 20:00,4,1047.5,1052.5,1047.25,1052.25,1316
20180701|2018-05-03 20:30,4,1052.25,1052.25,1047.5,1048.75,847
20180701|2018-05-03 21:00,4,1048.75,1050,1048.5,1049,280
20180701|2018-05-03 21:30,4,1049.25,1050.25,1048.25,1049.75,316
20180701|2018-05-03 22:00,4,1049.75,1049.75,1047.5,1048,890
20180701|2018-05-03 22:30,4,1047.75,1048,1047.25,1048,214
20180701|2018-05-03 23:00,4,1047.5,1048,1047.5,1047.75,160
20180701|2018-05-03 23:30,4,1047.75,1048,1046.75,1047,275
20180701|2018-05-04 00:00,4,1047,1047.75,1047,1047.5,147
20180701|2018-05-04 00:30,4,1047.75,1050.25,1047.5,1049,464
20180701|2018-05-04 01:00,4,1048.5,1048.75,1047.5,1048.5,400
20180701|2018-05-04 01:30,4,1048.5,1049,1047,1047,791
20180701|2018-05-04 02:00,4,1047.25,1047.25,1043,1043.5,1200
20180701|2018-05-04 02:30,4,1043.25,1044.25,1042,1044.25,894
20180701|2018-05-04 03:00,4,1044.25,1045.25,1043.75,1043.75,558
20180701|2018-05-04 03:30,4,1043.75,1045,1043.5,1044,249
20180701|2018-05-04 04:00,4,1043.75,1043.75,1040,1040,1051
20180701|2018-05-04 04:30,4,1040,1040,1036.75,1038,2373
20180701|2018-05-04 05:00,4,1038,1040.75,1037.5,1038.75,1157
20180701|2018-05-04 05:30,4,1038.75,1039.25,1037.25,1037.25,770
20180701|2018-05-04 06:00,4,1037.5,1040.75,1037.25,1038.25,1634
20180701|2018-05-04 06:30,4,1038.5,1040,1038.25,1040,662
20180701|2018-05-04 07:00,4,1039.75,1041,1039.25,1040.75,1027
20180701|2018-05-04 07:30,4,1040.75,1042.25,1040.75,1041.75,980
20180701|2018-05-04 08:30,4,1043,1046,1040.75,1044,10869
20180701|2018-05-04 09:00,4,1044,1044.5,1039.25,1040,7777
20180701|2018-05-04 09:30,4,1039.75,1040.5,1036.25,1038.75,9567
20180701|2018-05-04 10:00,4,1038.75,1041.5,1038.25,1041.25,4479
20180701|2018-05-04 10:30,4,1041.25,1043.5,1041,1042.75,3490
20180701|2018-05-04 11:00,4,1042.5,1043.5,1041,1042.25,3026
20180701|2018-05-04 11:30,4,1042.25,1042.5,1040.75,1041.75,1913
20180701|2018-05-04 12:00,4,1041.75,1042,1040,1040.75,1632
20180701|2018-05-04 12:30,4,1040.5,1040.75,1037.5,1038.5,4470
20180701|2018-05-04 13:00,4,1038.5,1039.75,1036.25,1036.5,9448
20180701|2018-05-06 19:00,7,1034.75,1035,1031,1031.75,3631
20180701|2018-05-06 19:30,7,1031.5,1032.75,1031.25,1032.5,500
20180701|2018-05-06 20:00,7,1032.5,1035,1032.25,1034.5,1065
20180701|2018-05-06 20:30,7,1034.5,1035.25,1034,1034.5,815
20180701|2018-05-06 21:00,7,1034.5,1036.5,1034.5,1036.5,1000
20180701|2018-05-06 21:30,7,1036.5,1037.75,1036.25,1037.25,397
20180701|2018-05-06 22:00,7,1037,1040,1037,1037.5,794
20180701|2018-05-06 22:30,7,1037.5,1037.75,1035.25,1035.5,440
20180701|2018-05-06 23:00,7,1035.25,1037,1035.25,1036.25,235
20180701|2018-05-06 23:30,7,1036.5,1036.5,1034.75,1035.5,162
20180701|2018-05-07 00:00,7,1035.5,1035.5,1034,1034.5,352
20180701|2018-05-07 00:30,7,1034.5,1035.75,1034.5,1034.5,795
20180701|2018-05-07 01:00,7,1034.25,1034.5,1032.75,1033,242
20180701|2018-05-07 01:30,7,1032.75,1033.5,1031.25,1031.25,461
20180701|2018-05-07 02:00,7,1031.5,1031.5,1029.5,1030,1025
20180701|2018-05-07 02:30,7,1030,1031,1029,1029.25,617
20180701|2018-05-07 03:00,7,1029.25,1029.25,1028.5,1029,311
20180701|2018-05-07 03:30,7,1028.75,1029,1028.5,1028.5,433
20180701|2018-05-07 04:00,7,1028.5,1028.5,1027.75,1027.75,768
20180701|2018-05-07 04:30,7,1027.75,1029,1027.75,1028.75,320
20180701|2018-05-07 05:00,7,1028.5,1029.5,1028.5,1029.25,425
20180701|2018-05-07 05:30,7,1029,1029.75,1028.75,1029,205
20180701|2018-05-07 06:00,7,1029.25,1030,1029,1029.5,333
20180701|2018-05-07 06:30,7,1029.25,1029.5,1029,1029.25,225
20180701|2018-05-07 07:00,7,1029,1031.25,1029,1030,903
20180701|2018-05-07 07:30,7,1030,1030.5,1029.75,1030,356
20180701|2018-05-07 08:30,7,1030.75,1031.5,1023.25,1023.5,16823
20180701|2018-05-07 09:00,7,1023.25,1024,1022,1022.25,8203
20180701|2018-05-07 09:30,7,1022,1022.25,1017.75,1019.75,13157
20180701|2018-05-07 10:00,7,1019.5,1021.25,1018.75,1019.25,5752
20180701|2018-05-07 10:30,7,1019.25,1019.25,1016,1016.5,8463
20180701|2018-05-07 11:00,7,1016.5,1017,1015,1015.75,6521
20180701|2018-05-07 11:30,7,1015.75,1016,1013.75,1014.5,4683
20180701|2018-05-07 12:00,7,1014.5,1016.75,1014,1014.25,3835
20180701|2018-05-07 12:30,7,1014.25,1014.25,1012,1012.25,6470
20180701|2018-05-07 13:00,7,1012.5,1014,1010.75,1013.5,9961
20180701|2018-05-07 19:00,8,1013.5,1014.5,1013,1014.5,1662
20180701|2018-05-07 19:30,8,1014.25,1014.75,1013.75,1014.25,366
20180701|2018-05-07 20:00,8,1014.5,1015,1013.25,1014.75,1114
20180701|2018-05-07 20:30,8,1014.5,1015,1013.75,1014.75,669
20180701|2018-05-07 21:00,8,1015,1015.25,1013,1014,1813
20180701|2018-05-07 21:30,8,1014,1014,1012,1012.75,321
20180701|2018-05-07 22:00,8,1012.75,1013.25,1012.25,1013,336
20180701|2018-05-07 22:30,8,1013,1013,1012,1012.25,104
20180701|2018-05-07 23:00,8,1012.5,1012.75,1012,1012.75,87
20180701|2018-05-07 23:30,8,1013,1013.75,1013,1013.75,97
20180701|2018-05-08 00:00,8,1013.75,1013.75,1013,1013.25,96
20180701|2018-05-08 00:30,8,1013,1015.25,1013,1015,645
20180701|2018-05-08 01:00,8,1015.25,1015.25,1013,1014,339
20180701|2018-05-08 01:30,8,1014,1015.5,1013.25,1013.25,592
20180701|2018-05-08 02:00,8,1013.5,1015.5,1013.25,1014.25,954
20180701|2018-05-08 02:30,8,1014.25,1014.25,1013.25,1013.75,230
20180701|2018-05-08 03:00,8,1014,1014.5,1013.5,1014.5,217
20180701|2018-05-08 03:30,8,1014.25,1016.75,1014.25,1016.5,494
20180701|2018-05-08 04:00,8,1016.5,1016.5,1015,1015.5,634
20180701|2018-05-08 04:30,8,1015.25,1016.25,1015,1016,360
20180701|2018-05-08 05:00,8,1016,1016.75,1015.5,1016,254
20180701|2018-05-08 05:30,8,1016,1017.25,1016,1016.25,482
20180701|2018-05-08 06:00,8,1016.5,1016.75,1016.25,1016.25,371
20180701|2018-05-08 06:30,8,1016.5,1017.75,1016,1017.75,1063
20180701|2018-05-08 07:00,8,1017.5,1019.25,1017,1017.25,2111
20180701|2018-05-08 07:30,8,1017.5,1018.25,1017.25,1017.5,839
20180701|2018-05-08 08:30,8,1019.5,1019.5,1014,1016,12568
20180701|2018-05-08 09:00,8,1016,1017.25,1014,1014,5083
20180701|2018-05-08 09:30,8,1014.25,1022.75,1011.25,1019.75,13103
20180701|2018-05-08 10:00,8,1019.5,1022.25,1016.75,1017.5,8033
20180701|2018-05-08 10:30,8,1017.25,1023.5,1016.5,1021,5520
20180701|2018-05-08 11:00,8,1021,1023.25,1020,1020.5,4370
20180701|2018-05-08 11:30,8,1020.5,1021.25,1019.5,1020.25,2709
20180701|2018-05-08 12:00,8,1020,1021.25,1019.75,1020,1844
20180701|2018-05-08 12:30,8,1020.25,1020.25,1017.5,1019.5,3880
20180701|2018-05-08 13:00,8,1019.75,1020.75,1018.5,1020.25,6221
20180701|2018-05-08 19:00,9,1020.75,1024.25,1020.5,1021.5,898
20180701|2018-05-08 19:30,9,1021.5,1021.5,1020.25,1020.5,110
20180701|2018-05-08 20:00,9,1020.5,1022.25,1020,1021.75,599
20180701|2018-05-08 20:30,9,1021.75,1022.5,1021,1021.25,299
20180701|2018-05-08 21:00,9,1021.25,1021.75,1021,1021.5,94
20180701|2018-05-08 21:30,9,1021.5,1022.25,1020.5,1021.5,492
20180701|2018-05-08 22:00,9,1021.5,1021.5,1020.75,1021,157
20180701|2018-05-08 22:30,9,1021,1021.25,1020.5,1020.75,145
20180701|2018-05-08 23:00,9,1020.75,1021.25,1020.75,1021.25,28
20180701|2018-05-08 23:30,9,1021,1021.25,1020.25,1021,101
20180701|2018-05-09 00:00,9,1021,1021.25,1021,1021.25,21
20180701|2018-05-09 00:30,9,1021.25,1023,1021.25,1023,355
20180701|2018-05-09 01:00,9,1022.75,1022.75,1021.5,1021.75,72
20180701|2018-05-09 01:30,9,1021.75,1022.25,1021.5,1021.75,157
20180701|2018-05-09 02:00,9,1022,1022.75,1021.5,1022,291
20180701|2018-05-09 02:30,9,1021.75,1022.5,1021.25,1022.25,129
20180701|2018-05-09 03:00,9,1022.25,1022.5,1021,1021.5,215
20180701|2018-05-09 03:30,9,1021.5,1022.5,1021,1022,289
20180701|2018-05-09 04:00,9,1021.75,1022,1021.5,1022,158
20180701|2018-05-09 04:30,9,1021.75,1021.75,1021,1021,117
20180701|2018-05-09 05:00,9,1021,1021,1020.25,1020.5,201
20180701|2018-05-09 05:30,9,1020.5,1021,1019.75,1020.25,258
20180701|2018-05-09 06:00,9,1020,1021,1019.75,1020.75,191
20180701|2018-05-09 06:30,9,1020.5,1021,1020,1020.25,283
20180701|2018-05-09 07:00,9,1020,1020.25,1018.5,1019.25,847
20180701|2018-05-09 07:30,9,1019.5,1019.75,1018,1018.25,574
20180701|2018-05-09 08:30,9,1019.25,1022.25,1017.25,1020.25,8580
20180701|2018-05-09 09:00,9,1020.25,1020.75,1018.5,1018.75,3840
20180701|2018-05-09 09:30,9,1019,1019,1016.25,1016.5,5096
20180701|2018-05-09 10:00,9,1016.5,1017.25,1013.75,1014.5,6442
20180701|2018-05-09 10:30,9,1014.5,1015.25,1013,1013.5,4046
20180701|2018-05-09 11:00,9,1013.5,1014.5,1012.25,1013.25,3366
20180701|2018-05-09 11:30,9,1013.25,1013.75,1012.25,1012.5,2927
20180701|2018-05-09 12:00,9,1012.5,1012.75,1011.25,1011.75,3379
20180701|2018-05-09 12:30,9,1011.75,1017.25,1011.25,1016.75,5358
20180701|2018-05-09 13:00,9,1016.75,1017.75,1015.25,1016.25,4539
20180701|2018-05-09 19:00,10,1017.5,1018.75,1015.5,1016.5,1052
20180701|2018-05-09 19:30,10,1016.5,1017,1015.25,1015.5,262
20180701|2018-05-09 20:00,10,1015.5,1017.75,1015.5,1017.75,323
20180701|2018-05-09 20:30,10,1017.75,1020,1016.75,1017.25,901
20180701|2018-05-09 21:00,10,1017,1018,1017,1017.5,98
20180701|2018-05-09 21:30,10,1017.5,1017.5,1016.75,1017,68
20180701|2018-05-09 22:00,10,1017.25,1019.25,1017,1019.25,269
20180701|2018-05-09 22:30,10,1019.25,1020.5,1019,1020.25,192
20180701|2018-05-09 23:00,10,1020,1020,1019.5,1019.75,69
20180701|2018-05-09 23:30,10,1019.75,1020,1019,1019.75,166
20180701|2018-05-10 00:00,10,1020,1020.25,1019.25,1019.75,95
20180701|2018-05-10 00:30,10,1019.75,1020.25,1019.75,1019.75,143
20180701|2018-05-10 01:00,10,1020,1020.5,1019.25,1019.5,277
20180701|2018-05-10 01:30,10,1019.5,1021,1019.25,1020,313
20180701|2018-05-10 02:00,10,1020,1020,1019.25,1019.25,232
20180701|2018-05-10 02:30,10,1019.25,1020,1019.25,1020,192
20180701|2018-05-10 03:00,10,1020,1020,1019.25,1019.75,153
20180701|2018-05-10 03:30,10,1019.75,1020,1018.75,1019.75,307
20180701|2018-05-10 04:00,10,1019.75,1020.25,1019.25,1020,243
20180701|2018-05-10 04:30,10,1020.25,1020.25,1019.5,1020,132
20180701|2018-05-10 05:00,10,1020,1020,1019.25,1019.5,172
20180701|2018-05-10 05:30,10,1019.5,1019.75,1019,1019.75,100
20180701|2018-05-10 06:00,10,1019.75,1020.5,1019.5,1020.25,265
20180701|2018-05-10 06:30,10,1020.25,1021.5,1020,1021,656
20180701|2018-05-10 07:00,10,1021,1021,1017.5,1018.5,1264
20180701|2018-05-10 07:30,10,1018.5,1019.5,1017.75,1019.25,434
20180701|2018-05-10 08:30,10,1019,1020.75,1015.5,1020.5,9158
20180701|2018-05-10 09:00,10,1020.5,1020.5,1016.75,1018.25,3722
20180701|2018-05-10 09:30,10,1018,1018.75,1016.5,1017.75,3089
20180701|2018-05-10 10:00,10,1017.75,1018.5,1016.5,1017,3408
20180701|2018-05-10 10:30,10,1017,1022.25,1015,1016.5,5954
20180701|2018-05-10 11:00,10,1017,1033.75,1017,1026.75,27654
20180701|2018-05-10 11:30,10,1027,1028.25,1018,1020,10414
20180701|2018-05-10 12:00,10,1020,1020,1014.25,1017.5,9673
20180701|2018-05-10 12:30,10,1017.25,1020.75,1016,1019.5,5893
20180701|2018-05-10 13:00,10,1019.75,1022,1016.5,1019.5,7104
20180701|2018-05-10 19:00,11,1021,1022.5,1017.25,1018,1163
20180701|2018-05-10 19:30,11,1017.75,1017.75,1016.75,1017.5,245
20180701|2018-05-10 20:00,11,1017.75,1018,1014.5,1015.25,1250
20180701|2018-05-10 20:30,11,1015.5,1016,1014.75,1015.75,249
20180701|2018-05-10 21:00,11,1016,1016,1015.5,1015.5,123
20180701|2018-05-10 21:30,11,1015.5,1016.5,1015.5,1016,308
20180701|2018-05-10 22:00,11,1016,1016,1015.5,1015.5,112
20180701|2018-05-10 22:30,11,1016,1016.25,1014.5,1014.5,130
20180701|2018-05-10 23:00,11,1014.75,1015,1014.75,1014.75,34
20180701|2018-05-10 23:30,11,1015,1015.25,1014.5,1015,202
20180701|2018-05-11 00:00,11,1015.25,1016,1015.25,1015.75,27
20180701|2018-05-11 00:30,11,1015.75,1019.5,1015.75,1017.25,861
20180701|2018-05-11 01:00,11,1017.5,1017.5,1015,1015.75,513
20180701|2018-05-11 01:30,11,1015.5,1016.5,1014.75,1015.5,386
20180701|2018-05-11 02:00,11,1015.75,1017.25,1015.5,1016,313
20180701|2018-05-11 02:30,11,1016,1017.25,1015.75,1016.75,155
20180701|2018-05-11 03:00,11,1017.25,1017.25,1015.5,1015.75,245
20180701|2018-05-11 03:30,11,1016,1016,1015.5,1015.75,217
20180701|2018-05-11 04:00,11,1015.75,1016.5,1014.5,1016.25,259
20180701|2018-05-11 04:30,11,1016,1016,1015.5,1016,40
20180701|2018-05-11 05:00,11,1016,1016.25,1015.25,1015.75,192
20180701|2018-05-11 05:30,11,1015.75,1016,1015.5,1016,139
20180701|2018-05-11 06:00,11,1016,1016.75,1015.5,1016.5,255
20180701|2018-05-11 06:30,11,1016.5,1016.5,1015.5,1015.5,229
20180701|2018-05-11 07:00,11,1015.5,1015.75,1011.5,1013.5,2317
20180701|2018-05-11 07:30,11,1013.25,1013.5,1012.25,1012.75,528
20180701|2018-05-11 08:30,11,1012.75,1014,1006,1008.5,21621
20180701|2018-05-11 09:00,11,1008.5,1008.75,1004.25,1004.5,9119
20180701|2018-05-11 09:30,11,1004.5,1005.75,1003.25,1005.5,7714
20180701|2018-05-11 10:00,11,1005.5,1006,1004.25,1005.25,4200
20180701|2018-05-11 10:30,11,1005,1005.25,1002.75,1003.75,5110
20180701|2018-05-11 11:00,11,1003.75,1004,1002,1003.25,5057
20180701|2018-05-11 11:30,11,1003.25,1005.5,1003,1004.25,3732
20180701|2018-05-11 12:00,11,1004.25,1005.5,1003.75,1005,3051
20180701|2018-05-11 12:30,11,1005,1005.5,1003.25,1003.75,3822
20180701|2018-05-11 13:00,11,1003.5,1004,1002,1002,8140
20180701|2018-05-13 19:00,14,1001.75,1005.75,1001.75,1005.5,3737
20180701|2018-05-13 19:30,14,1005.5,1007.25,1005.5,1006.5,806
20180701|2018-05-13 20:00,14,1006.5,1009.75,1006.5,1009.25,1945
20180701|2018-05-13 20:30,14,1009.5,1009.75,1007.5,1007.75,626
20180701|2018-05-13 21:00,14,1007.75,1008,1007.5,1007.75,149
20180701|2018-05-13 21:30,14,1007.75,1008.5,1007,1007,251
20180701|2018-05-13 22:00,14,1007,1008.75,1006.5,1008,356
20180701|2018-05-13 22:30,14,1008,1008.25,1007.5,1007.5,38
20180701|2018-05-13 23:00,14,1007.5,1007.5,1007.25,1007.5,22
20180701|2018-05-13 23:30,14,1007.5,1008.25,1007.5,1008,66
20180701|2018-05-14 00:00,14,1008.25,1008.25,1007.5,1007.5,48
20180701|2018-05-14 00:30,14,1007.75,1008.5,1007,1007.75,485
20180701|2018-05-14 01:00,14,1007.75,1008,1006.5,1006.5,661
20180701|2018-05-14 01:30,14,1006.5,1006.75,1004,1005,1015
20180701|2018-05-14 02:00,14,1005,1007.75,1004.75,1007,531
20180701|2018-05-14 02:30,14,1007,1007.5,1005.25,1006,402
20180701|2018-05-14 03:00,14,1006,1007,1005.75,1007,272
20180701|2018-05-14 03:30,14,1006.75,1006.75,1005.25,1006,161
20180701|2018-05-14 04:00,14,1005.75,1006.5,1005.75,1006.25,195
20180701|2018-05-14 04:30,14,1006.25,1007,1005.25,1006.5,400
20180701|2018-05-14 05:00,14,1006.25,1007.25,1006.25,1006.5,151
20180701|2018-05-14 05:30,14,1006.5,1006.75,1005.75,1006.5,160
20180701|2018-05-14 06:00,14,1006.5,1008,1005.25,1007.75,1162
20180701|2018-05-14 06:30,14,1007.75,1008,1007,1008,378
20180701|2018-05-14 07:00,14,1008,1008.5,1005.75,1006.5,885
20180701|2018-05-14 07:30,14,1006.5,1007.75,1005.75,1007.25,481
20180701|2018-05-14 08:30,14,1006,1016.5,1006,1016.25,18438
20180701|2018-05-14 09:00,14,1016,1018,1015,1017.25,6194
20180701|2018-05-14 09:30,14,1017.25,1019,1015.75,1017.5,5009
20180701|2018-05-14 10:00,14,1017.5,1018.5,1016.75,1018.25,4150
20180701|2018-05-14 10:30,14,1018.25,1018.25,1016,1016.5,5014
20180701|2018-05-14 11:00,14,1016.25,1026,1016,1022.5,18007
20180701|2018-05-14 11:30,14,1022.25,1024.5,1021.75,1022.5,5184
20180701|2018-05-14 12:00,14,1022.75,1024,1021.75,1024,3157
20180701|2018-05-14 12:30,14,1023.75,1023.75,1018,1020,5884
20180701|2018-05-14 13:00,14,1020.25,1021,1017.25,1017.75,6121
20180701|2018-05-14 19:00,15,1017.25,1021.5,1016.75,1021.5,2025
20180701|2018-05-14 19:30,15,1021.75,1024,1021.25,1023.75,1304
20180701|2018-05-14 20:00,15,1023.75,1025.25,1023.75,1024,1526
20180701|2018-05-14 20:30,15,1023.75,1024.75,1022.5,1024.25,707
20180701|2018-05-14 21:00,15,1024.25,1024.5,1024,1024,217
20180701|2018-05-14 21:30,15,1024,1024,1022.75,1022.75,297
20180701|2018-05-14 22:00,15,1023,1023.5,1021.25,1023,867
20180701|2018-05-14 22:30,15,1023.25,1024,1022.75,1023,584
20180701|2018-05-14 23:00,15,1022.75,1022.75,1022,1022,134
20180701|2018-05-14 23:30,15,1022,1022,1021,1021.5,208
20180701|2018-05-15 00:00,15,1021.25,1023.75,1021.25,1023,403
20180701|2018-05-15 00:30,15,1022.75,1023.25,1021.25,1022,525
20180701|2018-05-15 01:00,15,1022,1022,1019.75,1020,493
20180701|2018-05-15 01:30,15,1020,1020,1018.75,1019.5,552
20180701|2018-05-15 02:00,15,1019.25,1019.75,1018.25,1019,467
20180701|2018-05-15 02:30,15,1019.25,1022.5,1019,1020.5,724
20180701|2018-05-15 03:00,15,1020.5,1020.5,1018.5,1018.5,189
20180701|2018-05-15 03:30,15,1018.75,1020,1018.5,1019,154
20180701|2018-05-15 04:00,15,1019,1020.75,1019,1019.25,160
20180701|2018-05-15 04:30,15,1019.25,1019.25,1018,1018.5,320
20180701|2018-05-15 05:00,15,1018.25,1018.5,1017.5,1018,360
20180701|2018-05-15 05:30,15,1018,1019.5,1017.75,1019,252
20180701|2018-05-15 06:00,15,1019.25,1019.75,1019,1019.25,255
20180701|2018-05-15 06:30,15,1019.25,1020.25,1018.75,1020.25,414
20180701|2018-05-15 07:00,15,1020,1022.25,1019.5,1019.75,728
20180701|2018-05-15 07:30,15,1019.75,1019.75,1017,1017.25,1386
20180701|2018-05-15 08:30,15,1016,1017,1009.75,1010.5,14734
20180701|2018-05-15 09:00,15,1010.5,1011.5,1008.75,1009,6936
20180701|2018-05-15 09:30,15,1009.25,1012.25,1009,1011.5,4661
20180701|2018-05-15 10:00,15,1011.25,1011.5,1007.75,1008.25,5694
20180701|2018-05-15 10:30,15,1008,1008.75,1007,1007.25,4586
20180701|2018-05-15 11:00,15,1007.25,1007.5,1005.25,1006,5736
20180701|2018-05-15 11:30,15,1006,1006.5,1005.5,1005.75,2893
20180701|2018-05-15 12:00,15,1005.75,1009,1005.5,1009,3758
20180701|2018-05-15 12:30,15,1008.75,1019,1008.75,1016.75,12345
20180701|2018-05-15 13:00,15,1016.75,1019.5,1015.75,1016.25,9018
20180701|2018-05-15 19:00,16,1017.75,1018.5,1014,1017.75,1336
20180701|2018-05-15 19:30,16,1017.5,1018.25,1016,1016.75,385
20180701|2018-05-15 20:00,16,1016.75,1016.75,1012,1013.5,1316
20180701|2018-05-15 20:30,16,1013.75,1014.75,1013.25,1013.75,217
20180701|2018-05-15 21:00,16,1014,1014.25,1013.5,1013.5,162
20180701|2018-05-15 21:30,16,1013.75,1013.75,1011.5,1012.25,717
20180701|2018-05-15 22:00,16,1012.25,1013,1011.5,1012.25,301
20180701|2018-05-15 22:30,16,1012.5,1013.25,1012.25,1012.25,77
20180701|2018-05-15 23:00,16,1012.75,1013,1012.25,1012.25,38
20180701|2018-05-15 23:30,16,1012.25,1013,1012.25,1012.25,61
20180701|2018-05-16 00:00,16,1012.75,1013.25,1012.75,1012.75,86
20180701|2018-05-16 00:30,16,1012.75,1013.25,1012,1013.25,199
20180701|2018-05-16 01:00,16,1013,1013.5,1012.5,1012.75,225
20180701|2018-05-16 01:30,16,1012.75,1014,1012.75,1013.25,278
20180701|2018-05-16 02:00,16,1013.25,1013.75,1012.5,1013.75,204
20180701|2018-05-16 02:30,16,1013.75,1014.75,1013.75,1014.75,312
20180701|2018-05-16 03:00,16,1014.75,1014.75,1012.25,1013.5,223
20180701|2018-05-16 03:30,16,1013.5,1015,1013,1014.5,207
20180701|2018-05-16 04:00,16,1014.25,1014.5,1013,1013.25,289
20180701|2018-05-16 04:30,16,1013.5,1013.75,1012.5,1013.5,86
20180701|2018-05-16 05:00,16,1013.5,1014,1013,1013,215
20180701|2018-05-16 05:30,16,1013,1014.25,1013,1014,94
20180701|2018-05-16 06:00,16,1013.75,1014,1013.25,1013.25,110
20180701|2018-05-16 06:30,16,1013.5,1013.5,1012.75,1013.25,210
20180701|2018-05-16 07:00,16,1013,1013.25,1007.75,1009.75,2183
20180701|2018-05-16 07:30,16,1009.75,1013.25,1009.75,1012,517
20180701|2018-05-16 08:30,16,1012.5,1014,1006.25,1007,11877
20180701|2018-05-16 09:00,16,1007,1007.75,1004.25,1004.75,9801
20180701|2018-05-16 09:30,16,1004.75,1005.5,1002.25,1002.25,8001
20180701|2018-05-16 10:00,16,1002.5,1004,1001.5,1002.75,7581
20180701|2018-05-16 10:30,16,1002.75,1003,1001,1002.75,3906
20180701|2018-05-16 11:00,16,1002.75,1002.75,1001,1002.5,4635
20180701|2018-05-16 11:30,16,1002.25,1002.25,1001,1001.5,3447
20180701|2018-05-16 12:00,16,1001.5,1003.75,1000.5,1003,4434
20180701|2018-05-16 12:30,16,1003.25,1003.75,999,999,6311
20180701|2018-05-16 13:00,16,999,1000.5,998.75,999.25,7354
20180701|2018-05-16 19:00,17,1001,1002.25,999,1000.25,1770
20180701|2018-05-16 19:30,17,1000.25,1000.75,1000,1000.25,276
20180701|2018-05-16 20:00,17,1000.5,1001.5,999.75,1000,721
20180701|2018-05-16 20:30,17,1000,1000,999,999.25,369
20180701|2018-05-16 21:00,17,999,1001.75,998,1001.5,543
20180701|2018-05-16 21:30,17,1001.5,1004.5,1001.5,1004,1486
20180701|2018-05-16 22:00,17,1004,1004.5,1003.75,1004,737
20180701|2018-05-16 22:30,17,1004,1004.25,1003.75,1004,136
20180701|2018-05-16 23:00,17,1004,1004,1003.5,1003.5,119
20180701|2018-05-16 23:30,17,1003.75,1003.75,1003,1003.25,173
20180701|2018-05-17 00:00,17,1003.25,1003.5,1002.5,1002.75,110
20180701|2018-05-17 00:30,17,1002.75,1003.5,1002.25,1002.5,147
20180701|2018-05-17 01:00,17,1002.75,1004,1002.25,1003.25,370
20180701|2018-05-17 01:30,17,1003.25,1003.25,1002.5,1003,180
20180701|2018-05-17 02:00,17,1003,1004,1002.75,1004,175
20180701|2018-05-17 02:30,17,1004,1004.25,1003.75,1003.75,183
20180701|2018-05-17 03:00,17,1003.75,1004.25,1003.25,1004.25,271
20180701|2018-05-17 03:30,17,1004,1005,1004,1004.75,341
20180701|2018-05-17 04:00,17,1004.75,1007.5,1004.25,1007,784
20180701|2018-05-17 04:30,17,1007,1007.25,1006.25,1006.75,809
20180701|2018-05-17 05:00,17,1006.5,1006.5,1005,1005.25,599
20180701|2018-05-17 05:30,17,1005.25,1006.25,1005.25,1005.75,180
20180701|2018-05-17 06:00,17,1005.75,1006.5,1005.75,1006,186
20180701|2018-05-17 06:30,17,1006,1006.25,1005,1005.5,178
20180701|2018-05-17 07:00,17,1005.5,1006,1002.25,1003.5,935
20180701|2018-05-17 07:30,17,1003.75,1005.25,1002,1005,811
20180701|2018-05-17 08:30,17,1004.75,1005.25,999,1000.25,10010
20180701|2018-05-17 09:00,17,1000.25,1003.75,998.5,1002.75,6404
20180701|2018-05-17 09:30,17,1002.75,1004.75,1000.5,1000.5,4941
20180701|2018-05-17 10:00,17,1000.5,1000.75,998.25,999.5,5141
20180701|2018-05-17 10:30,17,999.5,1000.75,999,999.75,2782
20180701|2018-05-17 11:00,17,999.5,999.5,997.25,998.25,4204
20180701|2018-05-17 11:30,17,998,998.5,996.5,997.75,3480
20180701|2018-05-17 12:00,17,997.75,998,995.5,996,3214
20180701|2018-05-17 12:30,17,996,996.75,993,993.5,8390
20180701|2018-05-17 13:00,17,993.5,997,992.5,992.5,9451
20180701|2018-05-17 19:00,18,995.75,997.5,995,995.75,2300
20180701|2018-05-17 19:30,18,996,1001.5,996,1001.5,1614
20180701|2018-05-17 20:00,18,1001.25,1003.25,1000.25,1003,2230
20180701|2018-05-17 20:30,18,1003,1003.5,1002.25,1002.5,635
20180701|2018-05-17 21:00,18,1002.5,1002.75,1001.75,1002.5,328
20180701|2018-05-17 21:30,18,1002.5,1005,1002.5,1004.5,1814
20180701|2018-05-17 22:00,18,1004.75,1005.5,1004,1005.5,595
20180701|2018-05-17 22:30,18,1005.5,1007.75,1005.5,1006.75,1238
20180701|2018-05-17 23:00,18,1006.5,1007,1005.5,1006.25,399
20180701|2018-05-17 23:30,18,1006.25,1006.75,1005,1005,356
20180701|2018-05-18 00:00,18,1005,1005.5,1004.75,1005,216
20180701|2018-05-18 00:30,18,1005,1006.25,1004.5,1004.5,440
20180701|2018-05-18 01:00,18,1004.5,1006.25,1004.5,1005.5,662
20180701|2018-05-18 01:30,18,1005.5,1007.25,1005.25,1006,512
20180701|2018-05-18 02:00,18,1006.25,1007.25,1005.5,1006,559
20180701|2018-05-18 02:30,18,1006,1006.25,1005.5,1005.75,288
20180701|2018-05-18 03:00,18,1005.75,1006,1005,1005.25,537
20180701|2018-05-18 03:30,18,1005.25,1005.75,1004.75,1005.5,368
20180701|2018-05-18 04:00,18,1005.75,1006.25,1005.5,1006,450
20180701|2018-05-18 04:30,18,1006,1006.25,1005.25,1005.25,331
20180701|2018-05-18 05:00,18,1005.25,1005.5,1005,1005.5,234
20180701|2018-05-18 05:30,18,1005.5,1005.5,1004.75,1005.5,477
20180701|2018-05-18 06:00,18,1005.25,1005.5,1002.75,1002.75,1094
20180701|2018-05-18 06:30,18,1002.75,1005.25,1002.25,1004.25,985
20180701|2018-05-18 07:00,18,1004.5,1004.75,1001,1001.5,1927
20180701|2018-05-18 07:30,18,1001.5,1002.25,999,999.5,1057
20180701|2018-05-18 08:30,18,995,1002.5,992.75,998,20061
20180701|2018-05-18 09:00,18,997.75,998.5,996,998.5,4668
20180701|2018-05-18 09:30,18,998.25,1001.25,998,999,4517
20180701|2018-05-18 10:00,18,999.25,999.75,997.25,998,3841
20180701|2018-05-18 10:30,18,998,998.75,997.25,997.75,2605
20180701|2018-05-18 11:00,18,997.75,997.75,995.25,995.25,3430
20180701|2018-05-18 11:30,18,995.25,998.5,995,997,2756
20180701|2018-05-18 12:00,18,997.25,998,995.5,997.75,2422
20180701|2018-05-18 12:30,18,997.75,999.25,996.5,998,3915
20180701|2018-05-18 13:00,18,998.25,999.5,996.5,997.75,5771
20180701|2018-05-20 19:00,21,1017.5,1022.5,1016.5,1020.75,14940
20180701|2018-05-20 19:30,21,1020.75,1021.75,1019.75,1019.75,2013
20180701|2018-05-20 20:00,21,1019.75,1022,1018.75,1019.75,1819
20180701|2018-05-20 20:30,21,1019.5,1020.25,1016.75,1016.75,1681
20180701|2018-05-20 21:00,21,1017,1018,1016.75,1017.25,420
20180701|2018-05-20 21:30,21,1017,1019.5,1016.5,1019.5,1238
20180701|2018-05-20 22:00,21,1019.5,1020,1018,1018,1122
20180701|2018-05-20 22:30,21,1018.25,1018.75,1018.25,1018.25,48
20180701|2018-05-20 23:00,21,1018.5,1018.5,1017.5,1018,207
20180701|2018-05-20 23:30,21,1018,1018,1016.75,1017.5,233
20180701|2018-05-21 00:00,21,1017.5,1018.75,1017.25,1018,207
20180701|2018-05-21 00:30,21,1018.25,1019,1017.75,1018.25,1026
20180701|2018-05-21 01:00,21,1018.5,1020.25,1018,1019,1171
20180701|2018-05-21 01:30,21,1019,1020.75,1019,1019.75,1007
20180701|2018-05-21 02:00,21,1019.75,1019.75,1017.5,1017.75,965
20180701|2018-05-21 02:30,21,1018,1018,1016.5,1017,353
20180701|2018-05-21 03:00,21,1017.25,1017.25,1015.5,1015.75,600
20180701|2018-05-21 03:30,21,1015.75,1016,1014.25,1014.5,1341
20180701|2018-05-21 04:00,21,1014.25,1016,1013.75,1015.5,738
20180701|2018-05-21 04:30,21,1015.5,1017,1015,1016.75,705
20180701|2018-05-21 05:00,21,1016.5,1017.25,1015.25,1015.25,521
20180701|2018-05-21 05:30,21,1015.25,1016.75,1015,1016.5,261
20180701|2018-05-21 06:00,21,1016.25,1017.25,1015.5,1017,598
20180701|2018-05-21 06:30,21,1017.25,1017.75,1016.5,1017.5,855
20180701|2018-05-21 07:00,21,1017.5,1019,1016.75,1017,1265
20180701|2018-05-21 07:30,21,1017,1017.5,1016.5,1017,663
20180701|2018-05-21 08:30,21,1017.5,1018.75,1012.75,1014.25,16762
20180701|2018-05-21 09:00,21,1014.25,1015.25,1011.5,1015,7538
20180701|2018-05-21 09:30,21,1015,1020.5,1014.75,1020.5,8556
20180701|2018-05-21 10:00,21,1020.5,1020.75,1018.5,1019,6521
20180701|2018-05-21 10:30,21,1019,1021.5,1018.75,1021,5173
20180701|2018-05-21 11:00,21,1021.25,1023,1020.5,1022.75,6092
20180701|2018-05-21 11:30,21,1022.75,1026.5,1022.75,1025.25,7637
20180701|2018-05-21 12:00,21,1025.5,1025.75,1023.75,1025.75,4522
20180701|2018-05-21 12:30,21,1025.75,1027,1023.25,1024.5,7561
20180701|2018-05-21 13:00,21,1024.5,1026,1022.5,1022.5,9220
20180701|2018-05-21 19:00,22,1022,1024.75,1021,1022.75,2513
20180701|2018-05-21 19:30,22,1022.5,1023,1020.5,1021,930
20180701|2018-05-21 20:00,22,1021,1023,1021,1022.75,649
20180701|2018-05-21 20:30,22,1022.5,1022.75,1021.75,1022,208
20180701|2018-05-21 21:00,22,1022,1022.25,1021.5,1021.75,98
20180701|2018-05-21 21:30,22,1021.5,1021.5,1020.5,1020.75,545
20180701|2018-05-21 22:00,22,1020.75,1021,1020.25,1020.5,337
20180701|2018-05-21 22:30,22,1020.75,1023,1020.75,1022.25,662
20180701|2018-05-21 23:00,22,1022.5,1023,1022.25,1022.25,98
20180701|2018-05-21 23:30,22,1022.25,1022.75,1021.5,1022,164
20180701|2018-05-22 00:00,22,1022.25,1022.25,1022,1022.25,18
20180701|2018-05-22 00:30,22,1022.25,1022.75,1021.75,1022.25,178
20180701|2018-05-22 01:00,22,1022.25,1023.25,1022,1022.75,251
20180701|2018-05-22 01:30,22,1022.5,1023.5,1022.5,1023.25,224
20180701|2018-05-22 02:00,22,1023,1024.25,1022.75,1024.25,322
20180701|2018-05-22 02:30,22,1024.25,1025,1024,1024.75,351
20180701|2018-05-22 03:00,22,1024.75,1025.75,1024.75,1025.5,553
20180701|2018-05-22 03:30,22,1025.5,1026,1024.75,1025,504
20180701|2018-05-22 04:00,22,1025.25,1025.25,1023.5,1024.5,319
20180701|2018-05-22 04:30,22,1024.5,1024.75,1024.25,1024.25,230
20180701|2018-05-22 05:00,22,1024.5,1026.5,1024.25,1026.25,558
20180701|2018-05-22 05:30,22,1026.25,1028,1025.75,1027.75,714
20180701|2018-05-22 06:00,22,1027.75,1028.5,1026,1026.25,675
20180701|2018-05-22 06:30,22,1026.25,1027.25,1025.5,1026,459
20180701|2018-05-22 07:00,22,1026,1029.25,1026,1029.25,1247
20180701|2018-05-22 07:30,22,1029,1032.5,1029,1031.25,2230
20180701|2018-05-22 08:30,22,1030.5,1036,1028.25,1030.25,14355
20180701|2018-05-22 09:00,22,1030.25,1033.5,1029.25,1032.25,6517
20180701|2018-05-22 09:30,22,1032.25,1033.5,1032,1032.75,3867
20180701|2018-05-22 10:00,22,1032.75,1032.75,1030,1030.75,4549
20180701|2018-05-22 10:30,22,1030.75,1031,1027,1028.5,4528
20180701|2018-05-22 11:00,22,1028.5,1032,1028.5,1031.5,5001
20180701|2018-05-22 11:30,22,1031.5,1032.5,1028,1028.25,3918
20180701|2018-05-22 12:00,22,1028.25,1028.75,1024.25,1026.5,7219
20180701|2018-05-22 12:30,22,1026.25,1029.5,1025,1029.5,4528
20180701|2018-05-22 13:00,22,1029.25,1031.5,1028.75,1030,5761
20180701|2018-05-22 19:00,23,1030.5,1031.75,1028.5,1030.75,1673
20180701|2018-05-22 19:30,23,1030.75,1031.25,1029.25,1029.75,305
20180701|2018-05-22 20:00,23,1029.75,1029.75,1028.25,1028.5,458
20180701|2018-05-22 20:30,23,1028.75,1032.5,1028.25,1032,1491
20180701|2018-05-22 21:00,23,1032,1033.75,1032,1032.75,558
20180701|2018-05-22 21:30,23,1032.75,1035.5,1032.75,1035.25,1579
20180701|2018-05-22 22:00,23,1035.25,1035.75,1033.25,1033.25,517
20180701|2018-05-22 22:30,23,1033.25,1033.5,1032,1033.25,451
20180701|2018-05-22 23:00,23,1033.25,1033.75,1033.25,1033.75,174
20180701|2018-05-22 23:30,23,1033.5,1033.5,1032,1032.5,210
20180701|2018-05-23 00:00,23,1033,1033,1032.25,1032.25,21
20180701|2018-05-23 00:30,23,1032.25,1034.25,1032,1034.25,246
20180701|2018-05-23 01:00,23,1034.25,1035,1034,1034.5,335
20180701|2018-05-23 01:30,23,1034.5,1034.75,1033,1033.5,315
20180701|2018-05-23 02:00,23,1033.5,1033.5,1032.25,1032.75,214
20180701|2018-05-23 02:30,23,1032.5,1033.5,1032,1032,262
20180701|2018-05-23 03:00,23,1032,1033,1030,1030,811
20180701|2018-05-23 03:30,23,1029.75,1030.5,1028.25,1029.75,902
20180701|2018-05-23 04:00,23,1029.5,1030,1028.75,1029.25,186
20180701|2018-05-23 04:30,23,1029.25,1029.5,1027.75,1028.25,816
20180701|2018-05-23 05:00,23,1028.5,1029,1028.25,1029,203
20180701|2018-05-23 05:30,23,1028.75,1029,1028,1029,375
20180701|2018-05-23 06:00,23,1029,1034.25,1028.75,1033.25,2133
20180701|2018-05-23 06:30,23,1033.25,1033.5,1031.75,1031.75,531
20180701|2018-05-23 07:00,23,1031.75,1031.75,1029.5,1030.75,1003
20180701|2018-05-23 07:30,23,1030.5,1032.25,1029.75,1031.5,850
20180701|2018-05-23 08:30,23,1031,1038,1030.75,1037.75,12571
20180701|2018-05-23 09:00,23,1037.75,1039.5,1035.5,1036.5,8218
20180701|2018-05-23 09:30,23,1036.5,1037.25,1034.25,1035,4543
20180701|2018-05-23 10:00,23,1035,1037.25,1034.75,1036.75,2936
20180701|2018-05-23 10:30,23,1037,1038,1035.75,1036.75,3960
20180701|2018-05-23 11:00,23,1036.75,1037.5,1034,1036,4189
20180701|2018-05-23 11:30,23,1035.75,1038.75,1034.5,1038.5,3106
20180701|2018-05-23 12:00,23,1038.5,1038.75,1036.75,1037.5,2494
20180701|2018-05-23 12:30,23,1037.25,1039.25,1036.25,1038.25,3225
20180701|2018-05-23 13:00,23,1038.5,1039.75,1038,1038.75,8536
20180701|2018-05-23 19:00,24,1039.75,1040.75,1038.75,1040.5,1726
20180701|2018-05-23 19:30,24,1040.5,1043.5,1040,1043,1370
20180701|2018-05-23 20:00,24,1043,1043.75,1042.25,1043.5,987
20180701|2018-05-23 20:30,24,1043.5,1044.5,1043.25,1044.25,727
20180701|2018-05-23 21:00,24,1044.5,1044.75,1044,1044.5,641
20180701|2018-05-23 21:30,24,1044.5,1045,1044.25,1044.75,570
20180701|2018-05-23 22:00,24,1045,1047.25,1044.75,1047.25,1793
20180701|2018-05-23 22:30,24,1047,1047.75,1046.5,1046.5,804
20180701|2018-05-23 23:00,24,1046.5,1047,1046.5,1046.75,81
20180701|2018-05-23 23:30,24,1046.75,1046.75,1045.75,1046,217
20180701|2018-05-24 00:00,24,1046,1046,1045.75,1046,60
20180701|2018-05-24 00:30,24,1046,1047.25,1044.75,1046.5,755
20180701|2018-05-24 01:00,24,1046.5,1047.25,1045.75,1047.25,722
20180701|2018-05-24 01:30,24,1047,1047.75,1046.75,1047.25,533
20180701|2018-05-24 02:00,24,1047.5,1047.75,1045.5,1046.75,455
20180701|2018-05-24 02:30,24,1046.75,1047,1046,1046.5,357
20180701|2018-05-24 03:00,24,1046.25,1047.5,1045.75,1047.5,574
20180701|2018-05-24 03:30,24,1047.5,1048,1047,1047.75,527
20180701|2018-05-24 04:00,24,1048,1049,1047.75,1049,624
20180701|2018-05-24 04:30,24,1049,1050.25,1048.5,1049.5,1319
20180701|2018-05-24 05:00,24,1049.5,1050.25,1049.25,1049.5,609
20180701|2018-05-24 05:30,24,1049.5,1050.75,1049.25,1050.25,571
20180701|2018-05-24 06:00,24,1050.25,1050.5,1048.5,1048.75,754
20180701|2018-05-24 06:30,24,1048.75,1049.25,1046.5,1046.75,1172
20180701|2018-05-24 07:00,24,1046.5,1047.5,1045.25,1047.25,1675
20180701|2018-05-24 07:30,24,1047.25,1049,1046,1048.5,1239
20180701|2018-05-24 08:30,24,1047.75,1048.75,1040.25,1041.25,16746
20180701|2018-05-24 09:00,24,1041.25,1043.75,1039.25,1041.5,7873
20180701|2018-05-24 09:30,24,1041.5,1044,1040.25,1043,4202
20180701|2018-05-24 10:00,24,1043,1044.5,1040.5,1044,4207
20180701|2018-05-24 10:30,24,1044.25,1046.25,1040.5,1041.25,7268
20180701|2018-05-24 11:00,24,1041,1042.75,1040.5,1040.5,2167
20180701|2018-05-24 11:30,24,1040.75,1041,1038.25,1039,4340
20180701|2018-05-24 12:00,24,1039,1040,1036.5,1037,3238
20180701|2018-05-24 12:30,24,1037.25,1039,1037,1038.25,4145
20180701|2018-05-24 13:00,24,1038.5,1038.5,1035.5,1036.75,5235
20180701|2018-05-24 19:00,25,1036.75,1039.75,1035.5,1038,1384
20180701|2018-05-24 19:30,25,1038.25,1039.25,1038.25,1038.75,281
20180701|2018-05-24 20:00,25,1038.75,1039.25,1038.25,1039,465
20180701|2018-05-24 20:30,25,1039,1039.25,1038.25,1038.5,380
20180701|2018-05-24 21:00,25,1038.5,1039,1038,1038.75,129
20180701|2018-05-24 21:30,25,1038.75,1038.75,1037.75,1037.75,240
20180701|2018-05-24 22:00,25,1037.75,1037.75,1037,1037.5,184
20180701|2018-05-24 22:30,25,1037.5,1037.75,1037.25,1037.5,33
20180701|2018-05-24 23:00,25,1037.5,1037.5,1037.25,1037.25,42
20180701|2018-05-24 23:30,25,1037.25,1037.25,1036.5,1036.5,153
20180701|2018-05-25 00:00,25,1036.5,1037,1036,1036.25,86
20180701|2018-05-25 00:30,25,1036.5,1037,1035.75,1036.75,272
20180701|2018-05-25 01:00,25,1037,1037.75,1036.75,1037.25,202
20180701|2018-05-25 01:30,25,1037.25,1037.75,1036.5,1036.75,260
20180701|2018-05-25 02:00,25,1036.75,1038.25,1036.5,1037.25,263
20180701|2018-05-25 02:30,25,1037,1038,1037,1037.75,121
20180701|2018-05-25 03:00,25,1037.75,1039,1037,1038.75,238
20180701|2018-05-25 03:30,25,1039,1039,1038.5,1038.75,262
20180701|2018-05-25 04:00,25,1039,1039,1038.5,1038.5,344
20180701|2018-05-25 04:30,25,1038.5,1039.5,1038.5,1039.5,200
20180701|2018-05-25 05:00,25,1039.5,1041.5,1039,1041.25,582
20180701|2018-05-25 05:30,25,1041,1042,1040.5,1041.5,736
20180701|2018-05-25 06:00,25,1041.5,1042,1040.5,1041.25,293
20180701|2018-05-25 06:30,25,1041.25,1041.75,1040.5,1040.5,540
20180701|2018-05-25 07:00,25,1040.75,1041.25,1039.75,1040.5,917
20180701|2018-05-25 07:30,25,1040.5,1041,1039.25,1040,751
20180701|2018-05-25 08:30,25,1040,1043.5,1039.75,1041.75,8770
20180701|2018-05-25 09:00,25,1041.75,1043.75,1041.75,1042.5,4783
20180701|2018-05-25 09:30,25,1042.75,1043,1039,1041.75,5117
20180701|2018-05-25 10:00,25,1041.75,1042,1040.25,1041.5,2543
20180701|2018-05-25 10:30,25,1041.5,1042.5,1041.25,1042,2079
20180701|2018-05-25 11:00,25,1042,1044,1041.75,1043,4623
20180701|2018-05-25 11:30,25,1042.75,1043.5,1041.5,1043,2644
20180701|2018-05-25 12:00,25,1043,1043.5,1039.75,1039.75,3902
20180701|2018-05-25 12:30,25,1039.75,1041.25,1039.5,1040.75,3546
20180701|2018-05-25 13:00,25,1041,1042.25,1040.75,1042,5924
20180701|2018-05-28 19:00,29,1045.25,1047,1044.5,1046,3682
20180701|2018-05-28 19:30,29,1046.25,1046.5,1045.75,1046.25,279
20180701|2018-05-28 20:00,29,1046.5,1047.75,1046.25,1047.25,946
20180701|2018-05-28 20:30,29,1047.25,1048.5,1047.25,1048,588
20180701|2018-05-28 21:00,29,1048.25,1048.5,1048.25,1048.25,503
20180701|2018-05-28 21:30,29,1048.25,1048.75,1048,1048,638
20180701|2018-05-28 22:00,29,1048,1048.5,1048,1048.5,124
20180701|2018-05-28 22:30,29,1048.5,1048.75,1048.25,1048.25,289
20180701|2018-05-28 23:00,29,1048.25,1048.75,1048.25,1048.5,143
20180701|2018-05-28 23:30,29,1048.5,1048.75,1048.25,1048.75,150
20180701|2018-05-29 00:00,29,1048.5,1048.75,1048.25,1048.5,42
20180701|2018-05-29 00:30,29,1048.5,1049.25,1048.5,1049,433
20180701|2018-05-29 01:00,29,1049.25,1049.5,1048.75,1049.25,239
20180701|2018-05-29 01:30,29,1049,1049,1048.25,1048.5,330
20180701|2018-05-29 02:00,29,1048.5,1048.75,1048,1048.5,279
20180701|2018-05-29 02:30,29,1048.25,1048.5,1046.5,1047,560
20180701|2018-05-29 03:00,29,1047.25,1047.75,1046.25,1046.25,329
20180701|2018-05-29 03:30,29,1046.5,1046.75,1046,1046.25,293
20180701|2018-05-29 04:00,29,1046.25,1047,1046.25,1046.25,183
20180701|2018-05-29 04:30,29,1046.25,1047,1045.25,1046.5,317
20180701|2018-05-29 05:00,29,1046.5,1047.25,1045.75,1046.75,342
20180701|2018-05-29 05:30,29,1046.75,1047,1046,1046.5,409
20180701|2018-05-29 06:00,29,1046.5,1047,1045.75,1046,220
20180701|2018-05-29 06:30,29,1046,1046,1043,1045.5,1567
20180701|2018-05-29 07:00,29,1045.75,1045.75,1042.5,1043,741
20180701|2018-05-29 07:30,29,1042.75,1043,1038,1038.25,2193
20180701|2018-05-29 08:30,29,1038.5,1041.25,1032.5,1034.5,19176
20180701|2018-05-29 09:00,29,1034.75,1038,1033.5,1038,5632
20180701|2018-05-29 09:30,29,1037.75,1040.75,1037,1038.5,5423
20180701|2018-05-29 10:00,29,1038.25,1043.25,1038.25,1042.5,3713
20180701|2018-05-29 10:30,29,1042.25,1044.25,1038.5,1041,6352
20180701|2018-05-29 11:00,29,1041,1041.25,1037.25,1037.25,4323
20180701|2018-05-29 11:30,29,1037.25,1039.25,1034.5,1036,4853
20180701|2018-05-29 12:00,29,1036,1036,1032.5,1032.5,3318
20180701|2018-05-29 12:30,29,1032.5,1033.5,1028,1033.25,11761
20180701|2018-05-29 13:00,29,1033,1034.5,1029.5,1033.25,7977
20180701|2018-05-29 19:00,30,1030.5,1031.75,1027.75,1028.25,1635
20180701|2018-05-29 19:30,30,1028.25,1028.5,1024.25,1024.5,1751
20180701|2018-05-29 20:00,30,1024.5,1024.75,1022.5,1022.75,2551
20180701|2018-05-29 20:30,30,1022.75,1023,1021.5,1022.75,2283
20180701|2018-05-29 21:00,30,1023,1024.5,1022.75,1022.75,886
20180701|2018-05-29 21:30,30,1022.75,1024,1021.5,1022,676
20180701|2018-05-29 22:00,30,1022,1022.25,1019.5,1021.75,2071
20180701|2018-05-29 22:30,30,1021.75,1022.5,1020.5,1021,153
20180701|2018-05-29 23:00,30,1021.25,1022,1020.75,1021.5,94
20180701|2018-05-29 23:30,30,1021.5,1022.75,1021.25,1022.75,362
20180701|2018-05-30 00:00,30,1022.75,1024,1022,1023,184
20180701|2018-05-30 00:30,30,1023.25,1028,1022,1026.75,1656
20180701|2018-05-30 01:00,30,1026.5,1028.5,1026.25,1028.25,811
20180701|2018-05-30 01:30,30,1028.25,1028.5,1025.75,1025.75,626
20180701|2018-05-30 02:00,30,1026,1027,1025.5,1025.5,385
20180701|2018-05-30 02:30,30,1025.5,1025.75,1023.25,1023.75,706
20180701|2018-05-30 03:00,30,1023.5,1026.75,1023,1026.75,407
20180701|2018-05-30 03:30,30,1026.75,1026.75,1024.75,1025,388
20180701|2018-05-30 04:00,30,1025.25,1026,1025.25,1026,281
20180701|2018-05-30 04:30,30,1026,1026.5,1025,1026,231
20180701|2018-05-30 05:00,30,1026,1026,1023.5,1024,284
20180701|2018-05-30 05:30,30,1023.75,1024.75,1023.25,1024.25,287
20180701|2018-05-30 06:00,30,1024.25,1024.75,1022.75,1024,346
20180701|2018-05-30 06:30,30,1024,1024.75,1023.25,1024.25,388
20180701|2018-05-30 07:00,30,1024.25,1026.5,1024.25,1024.5,1056
20180701|2018-05-30 07:30,30,1024.5,1025.25,1024,1024.75,365
20180701|2018-05-30 08:30,30,1025.75,1026,1018,1018.75,14950
20180701|2018-05-30 09:00,30,1019,1019.5,1016.5,1019,10095
20180701|2018-05-30 09:30,30,1019,1019,1014.75,1017.25,10253
20180701|2018-05-30 10:00,30,1017,1018,1015.75,1017.25,3711
20180701|2018-05-30 10:30,30,1017,1021,1015.75,1020,4932
20180701|2018-05-30 11:00,30,1020,1022.75,1019.25,1020.75,4630
20180701|2018-05-30 11:30,30,1020.5,1027.5,1020.5,1026.25,7799
20180701|2018-05-30 12:00,30,1026.25,1026.75,1024.25,1025.5,2858
20180701|2018-05-30 12:30,30,1025.5,1027,1020.5,1022,5503
20180701|2018-05-30 13:00,30,1022.25,1025.25,1020.25,1021,7835
20180701|2018-05-30 19:00,31,1023,1025.5,1021.75,1023,1683
20180701|2018-05-30 19:30,31,1022.75,1023.5,1021.25,1021.75,335
20180701|2018-05-30 20:00,31,1022,1023.25,1021.25,1022.25,333
20180701|2018-05-30 20:30,31,1022.25,1023.5,1022,1022.25,534
20180701|2018-05-30 21:00,31,1022.25,1022.75,1021.5,1021.75,214
20180701|2018-05-30 21:30,31,1021.75,1023.5,1021.5,1023.25,290
20180701|2018-05-30 22:00,31,1023.25,1023.75,1022.5,1022.75,165
20180701|2018-05-30 22:30,31,1022.75,1023,1022.5,1022.75,66
20180701|2018-05-30 23:00,31,1022.5,1022.75,1022.25,1022.25,59
20180701|2018-05-30 23:30,31,1022.25,1022.25,1022,1022,35
20180701|2018-05-31 00:00,31,1022.25,1022.5,1022,1022.25,25
20180701|2018-05-31 00:30,31,1022.5,1022.75,1019.5,1019.75,331
20180701|2018-05-31 01:00,31,1020,1020.75,1019,1020.5,461
20180701|2018-05-31 01:30,31,1020.5,1022.25,1020.25,1022.25,722
20180701|2018-05-31 02:00,31,1022,1022.25,1020.75,1022.25,341
20180701|2018-05-31 02:30,31,1022,1022.75,1021,1022.5,250
20180701|2018-05-31 03:00,31,1022.25,1024,1021.25,1023.5,556
20180701|2018-05-31 03:30,31,1023.5,1025.25,1023.5,1025,520
20180701|2018-05-31 04:00,31,1025.25,1025.5,1023.75,1024.75,576
20180701|2018-05-31 04:30,31,1025,1026,1024,1026,429
20180701|2018-05-31 05:00,31,1026,1026.25,1024,1025,459
20180701|2018-05-31 05:30,31,1025,1026.75,1024.25,1025.25,422
20180701|2018-05-31 06:00,31,1025.25,1025.5,1024,1024.25,137
20180701|2018-05-31 06:30,31,1024.25,1024.5,1023.5,1023.75,455
20180701|2018-05-31 07:00,31,1024,1025.5,1022.75,1024.5,582
20180701|2018-05-31 07:30,31,1024.5,1026.5,1024.25,1026,574
20180701|2018-05-31 08:30,31,1026.5,1030.75,1023.75,1024.75,13247
20180701|2018-05-31 09:00,31,1024.75,1025.5,1020.25,1020.5,6957
20180701|2018-05-31 09:30,31,1020.5,1021.25,1016.25,1018.75,7938
20180701|2018-05-31 10:00,31,1018.75,1019.5,1016.25,1018.75,4315
20180701|2018-05-31 10:30,31,1018.5,1019.25,1017.25,1019,2586
20180701|2018-05-31 11:00,31,1019,1019,1016.25,1016.75,2745
20180701|2018-05-31 11:30,31,1016.75,1017.5,1013.5,1015,6190
20180701|2018-05-31 12:00,31,1015.25,1021.25,1015,1020.75,6322
20180701|2018-05-31 12:30,31,1020.75,1021,1019.5,1020.25,2099
20180701|2018-05-31 13:00,31,1020.25,1020.5,1017,1019.5,6742
20180701|2018-05-31 19:00,1,1019.25,1023.75,1019.25,1022.25,1183
20180701|2018-05-31 19:30,1,1022.25,1023,1021.25,1021.5,291
20180701|2018-05-31 20:00,1,1021.75,1023.75,1021.75,1023.5,460
20180701|2018-05-31 20:30,1,1023.5,1024,1022.25,1022.75,333
20180701|2018-05-31 21:00,1,1022.5,1023.25,1022.25,1023.25,139
20180701|2018-05-31 21:30,1,1023.25,1023.75,1022.75,1022.75,274
20180701|2018-05-31 22:00,1,1022.75,1023.75,1022.25,1023,196
20180701|2018-05-31 22:30,1,1023,1023.25,1022.75,1023,102
20180701|2018-05-31 23:00,1,1023,1023.25,1023,1023,53
20180701|2018-05-31 23:30,1,1023,1023,1022.25,1022.75,38
20180701|2018-06-01 00:00,1,1022.5,1022.75,1022.25,1022.25,17
20180701|2018-06-01 00:30,1,1022.5,1022.5,1021.5,1021.75,172
20180701|2018-06-01 01:00,1,1021.5,1022.25,1021.25,1021.5,236
20180701|2018-06-01 01:30,1,1021.25,1023.75,1021.25,1023.25,812
20180701|2018-06-01 02:00,1,1023.5,1025.5,1023.5,1025.25,738
20180701|2018-06-01 02:30,1,1025.5,1026,1023.75,1024.75,454
20180701|2018-06-01 03:00,1,1024.5,1024.5,1023,1023.5,208
20180701|2018-06-01 03:30,1,1023.25,1023.75,1023.25,1023.75,153
20180701|2018-06-01 04:00,1,1023.75,1023.75,1023.25,1023.25,140
20180701|2018-06-01 04:30,1,1023.25,1024.25,1023.25,1024.25,171
20180701|2018-06-01 05:00,1,1024.25,1024.5,1023.75,1024.25,74
20180701|2018-06-01 05:30,1,1024.25,1024.5,1023.5,1023.5,127
20180701|2018-06-01 06:00,1,1023.5,1023.75,1022.75,1023,165
20180701|2018-06-01 06:30,1,1023,1023.25,1022.5,1022.75,251
20180701|2018-06-01 07:00,1,1023,1024.5,1022,1024,522
20180701|2018-06-01 07:30,1,1023.75,1024.5,1022.75,1022.75,618
20180701|2018-06-01 08:30,1,1022.5,1024.25,1017.5,1023.75,13781
20180701|2018-06-01 09:00,1,1023.75,1026.5,1022.75,1022.75,8212
20180701|2018-06-01 09:30,1,1022.75,1023.75,1019,1019.75,4000
20180701|2018-06-01 10:00,1,1019.75,1020.5,1018.5,1019.5,2570
20180701|2018-06-01 10:30,1,1019.25,1019.5,1016.75,1017,3236
20180701|2018-06-01 11:00,1,1017,1019.5,1015.25,1015.75,4558
20180701|2018-06-01 11:30,1,1016,1017.75,1015,1017.25,2754
20180701|2018-06-01 12:00,1,1017.5,1019.75,1017.25,1019.75,2351
20180701|2018-06-01 12:30,1,1019.5,1022.75,1019,1021.75,3196
20180701|2018-06-01 13:00,1,1021.75,1024.75,1020,1024.25,6158
20180701|2018-06-03 19:00,4,1013.25,1014.25,1011,1013.5,5410
20180701|2018-06-03 19:30,4,1013.5,1014.5,1013.5,1014,702
20180701|2018-06-03 20:00,4,1014,1014.5,1013.25,1013.5,1159
20180701|2018-06-03 20:30,4,1013.75,1013.75,1011.75,1012,1078
20180701|2018-06-03 21:00,4,1012,1012.75,1011.75,1012.5,219
20180701|2018-06-03 21:30,4,1012.25,1013.25,1012,1012.25,425
20180701|2018-06-03 22:00,4,1012.25,1013.75,1012.25,1013.5,361
20180701|2018-06-03 22:30,4,1013.5,1013.75,1013,1013,91
20180701|2018-06-03 23:00,4,1013,1013.25,1013,1013.25,10
20180701|2018-06-03 23:30,4,1013.25,1013.5,1013,1013,62
20180701|2018-06-04 00:00,4,1013.25,1013.25,1013,1013.25,50
20180701|2018-06-04 00:30,4,1013.25,1013.5,1012.5,1013,271
20180701|2018-06-04 01:00,4,1013,1013.25,1012.5,1013.25,192
20180701|2018-06-04 01:30,4,1013.25,1014,1012.5,1013.75,460
20180701|2018-06-04 02:00,4,1013.75,1014,1012.25,1012.75,404
20180701|2018-06-04 02:30,4,1012.75,1012.75,1012,1012.25,279
20180701|2018-06-04 03:00,4,1012.25,1012.25,1010.5,1010.75,444
20180701|2018-06-04 03:30,4,1010.75,1011,1010.25,1010.75,294
20180701|2018-06-04 04:00,4,1010.75,1011.75,1010.5,1011.5,331
20180701|2018-06-04 04:30,4,1011.5,1011.75,1011,1011,151
20180701|2018-06-04 05:00,4,1011.25,1011.25,1010.5,1010.5,242
20180701|2018-06-04 05:30,4,1010.5,1011.25,1010.5,1011.25,207
20180701|2018-06-04 06:00,4,1011.25,1011.5,1010.75,1011.5,249
20180701|2018-06-04 06:30,4,1011.5,1012,1011.25,1011.75,388
20180701|2018-06-04 07:00,4,1012,1012.75,1011.75,1012.25,819
20180701|2018-06-04 07:30,4,1012.25,1012.5,1011.5,1011.5,441
20180701|2018-06-04 08:30,4,1011.5,1012.25,1008.25,1008.25,9121
20180701|2018-06-04 09:00,4,1008.25,1008.5,1003.5,1004,12605
20180701|2018-06-04 09:30,4,1004,1008.5,1003.25,1006.75,6174
20180701|2018-06-04 10:00,4,1006.75,1008.5,1006,1007.5,3254
20180701|2018-06-04 10:30,4,1007.5,1008.5,1006.75,1007,2065
20180701|2018-06-04 11:00,4,1007.25,1007.5,1004.75,1004.75,3085
20180701|2018-06-04 11:30,4,1004.75,1007.5,1004.25,1007,4511
20180701|2018-06-04 12:00,4,1006.75,1007.25,1004.75,1005.5,3475
20180701|2018-06-04 12:30,4,1005.5,1005.5,1002.5,1003.25,4905
20180701|2018-06-04 13:00,4,1003.25,1003.25,1001.25,1003,8567
20180701|2018-06-04 19:00,5,1002.25,1003,1001,1002.5,1309
20180701|2018-06-04 19:30,5,1002.5,1004.75,1002.5,1004.5,355
20180701|2018-06-04 20:00,5,1004.5,1004.5,1002,1002.75,519
20180701|2018-06-04 20:30,5,1002.5,1002.75,1001.75,1002.5,420
20180701|2018-06-04 21:00,5,1002.25,1002.25,1001,1001,703
20180701|2018-06-04 21:30,5,1001.25,1001.25,998.75,999.75,2231
20180701|2018-06-04 22:00,5,999.75,1000.25,999.5,1000,340
20180701|2018-06-04 22:30,5,1000,1001,999.5,1000.5,791
20180701|2018-06-04 23:00,5,1000.75,1001.25,1000.5,1001.25,206
20180701|2018-06-04 23:30,5,1001.25,1006,1001.25,1005.5,736
20180701|2018-06-05 00:00,5,1005.5,1005.75,1004,1004.75,850
20180701|2018-06-05 00:30,5,1004.5,1004.5,1002.75,1003.75,983
20180701|2018-06-05 01:00,5,1003.75,1003.75,1002.75,1003.5,200
20180701|2018-06-05 01:30,5,1003.25,1005.5,1003.25,1004,421
20180701|2018-06-05 02:00,5,1004,1005.75,1004,1004.75,319
20180701|2018-06-05 02:30,5,1004.5,1004.5,1003.25,1003.75,1290
20180701|2018-06-05 03:00,5,1003.75,1005.5,1003.75,1005.25,275
20180701|2018-06-05 03:30,5,1005.25,1006,1004.75,1004.75,328
20180701|2018-06-05 04:00,5,1004.75,1005.25,1004.25,1004.25,261
20180701|2018-06-05 04:30,5,1004.5,1005.5,1004,1004,272
20180701|2018-06-05 05:00,5,1004,1004,1002.75,1002.75,252
20180701|2018-06-05 05:30,5,1002.75,1002.75,1001,1001,406
20180701|2018-06-05 06:00,5,1001,1003,1000.75,1003,566
20180701|2018-06-05 06:30,5,1003,1003,1000.75,1002.25,544
20180701|2018-06-05 07:00,5,1002.25,1003.5,1001.5,1003.25,332
20180701|2018-06-05 07:30,5,1003.5,1003.75,1002.5,1003.75,458
20180701|2018-06-05 08:30,5,1005,1005.5,997.25,999,12335
20180701|2018-06-05 09:00,5,999,1000.5,997.5,998.5,5799
20180701|2018-06-05 09:30,5,998.5,999.25,997.25,998.75,5265
20180701|2018-06-05 10:00,5,998.75,1006.5,998.75,1004.25,8435
20180701|2018-06-05 10:30,5,1004.25,1004.5,1001,1003.25,3144
20180701|2018-06-05 11:00,5,1003.25,1004.75,1002.5,1003.25,3118
20180701|2018-06-05 11:30,5,1003.25,1006.75,1003,1004.75,3305
20180701|2018-06-05 12:00,5,1004.75,1004.75,1002.25,1003.25,4418
20180701|2018-06-05 12:30,5,1003,1005,1002.25,1004.5,3629
20180701|2018-06-05 13:00,5,1004.75,1006.25,1000.75,1001.5,6263
20180701|2018-06-05 19:00,6,1004.5,1006,1003,1005.75,1954
20180701|2018-06-05 19:30,6,1005.75,1006,1005.5,1005.5,229
20180701|2018-06-05 20:00,6,1005.75,1006.5,1004.25,1006,824
20180701|2018-06-05 20:30,6,1006,1008.25,1005,1008.25,901
20180701|2018-06-05 21:00,6,1008.25,1008.25,1006.25,1006.25,494
20180701|2018-06-05 21:30,6,1006.5,1008.25,1006.25,1007.5,437
20180701|2018-06-05 22:00,6,1007.5,1008,1006.75,1007,292
20180701|2018-06-05 22:30,6,1007,1008,1006.75,1007.25,253
20180701|2018-06-05 23:00,6,1007.25,1007.75,1007,1007.75,42
20180701|2018-06-05 23:30,6,1007.75,1007.75,1007,1007,49
20180701|2018-06-06 00:00,6,1007,1007.25,1006.75,1007,39
20180701|2018-06-06 00:30,6,1007,1007,1006.25,1006.75,115
20180701|2018-06-06 01:00,6,1006.75,1007.25,1006.5,1006.75,144
20180701|2018-06-06 01:30,6,1006.75,1006.75,1005.75,1006,125
20180701|2018-06-06 02:00,6,1006.25,1006.25,1005,1005.25,218
20180701|2018-06-06 02:30,6,1005.25,1005.25,1004.75,1005,120
20180701|2018-06-06 03:00,6,1005,1005,1004.25,1004.75,238
20180701|2018-06-06 03:30,6,1004.5,1005.75,1004.5,1004.75,136
20180701|2018-06-06 04:00,6,1004.75,1006,1004.75,1005.75,130
20180701|2018-06-06 04:30,6,1005.75,1006,1004.5,1005.25,268
20180701|2018-06-06 05:00,6,1005.5,1006,1005,1005.25,126
20180701|2018-06-06 05:30,6,1005.5,1006,1005,1005,162
20180701|2018-06-06 06:00,6,1005.25,1005.75,1003.5,1003.5,581
20180701|2018-06-06 06:30,6,1003.5,1004,1002.5,1003,395
20180701|2018-06-06 07:00,6,1003,1003,1002,1002,704
20180701|2018-06-06 07:30,6,1002,1002.5,1001.25,1001.5,462
20180701|2018-06-06 08:30,6,1002,1003.25,999.25,1002,7232
20180701|2018-06-06 09:00,6,1001.75,1005.75,1000.75,1002.75,5003
20180701|2018-06-06 09:30,6,1002.75,1002.75,1000,1000.75,3929
20180701|2018-06-06 10:00,6,1000.75,1001.25,999.25,999.5,2555
20180701|2018-06-06 10:30,6,999.5,1000,998,998.25,3042
20180701|2018-06-06 11:00,6,998.25,998.25,997.25,997.25,3336
20180701|2018-06-06 11:30,6,997.25,997.25,995.5,996.75,5020
20180701|2018-06-06 12:00,6,997,997.5,995.5,996,2813
20180701|2018-06-06 12:30,6,996,996.25,994.5,994.75,5094
20180701|2018-06-06 13:00,6,995,995.75,993.75,994.75,6052
20180701|2018-06-06 19:00,7,995,995.5,994,994.25,1136
20180701|2018-06-06 19:30,7,994.25,994.5,993.5,993.75,310
20180701|2018-06-06 20:00,7,993.75,994,992.25,992.75,1360
20180701|2018-06-06 20:30,7,992.75,993.75,992.75,993,292
20180701|2018-06-06 21:00,7,993,993.75,992.75,992.75,233
20180701|2018-06-06 21:30,7,992.75,993.5,992.25,992.75,543
20180701|2018-06-06 22:00,7,993,993.5,992.75,993.5,245
20180701|2018-06-06 22:30,7,993.25,993.5,993,993,104
20180701|2018-06-06 23:00,7,993,993.25,993,993,103
20180701|2018-06-06 23:30,7,993,993.75,993,993.75,103
20180701|2018-06-07 00:00,7,994,994,993.75,993.75,94
20180701|2018-06-07 00:30,7,994,994,992.75,993.5,228
20180701|2018-06-07 01:00,7,993.5,995,993.25,994.5,394
20180701|2018-06-07 01:30,7,994.5,994.5,993.5,994,464
20180701|2018-06-07 02:00,7,994.25,995.25,994,994.75,291
20180701|2018-06-07 02:30,7,995,995.5,993.75,994.25,238
20180701|2018-06-07 03:00,7,994,994.75,993.5,994,203
20180701|2018-06-07 03:30,7,994.25,994.75,993.75,994.75,197
20180701|2018-06-07 04:00,7,994.75,994.75,994.25,994.5,203
20180701|2018-06-07 04:30,7,994.75,995.25,994.25,994.75,191
20180701|2018-06-07 05:00,7,994.5,994.75,993.75,994,275
20180701|2018-06-07 05:30,7,994,994.5,993.75,994.25,157
20180701|2018-06-07 06:00,7,994.25,994.75,994.25,994.25,234
20180701|2018-06-07 06:30,7,994.25,995.25,993.75,995.25,283
20180701|2018-06-07 07:00,7,995.25,998.25,994.75,995.75,1610
20180701|2018-06-07 07:30,7,995.75,996.25,994,994.5,1050
20180701|2018-06-07 08:30,7,994.25,994.75,988.25,989,16359
20180701|2018-06-07 09:00,7,989,989.5,986.25,987.25,8001
20180701|2018-06-07 09:30,7,987.5,988.75,986.25,986.5,4417
20180701|2018-06-07 10:00,7,986.75,986.75,984,984.5,6622
20180701|2018-06-07 10:30,7,984.5,984.5,982.5,982.5,6063
20180701|2018-06-07 11:00,7,982.5,984,980.75,981.25,7013
20180701|2018-06-07 11:30,7,981,981.5,978.5,979,6627
20180701|2018-06-07 12:00,7,979,979.5,976.25,978.5,8049
20180701|2018-06-07 12:30,7,978.5,978.75,973,973,8238
20180701|2018-06-07 13:00,7,973.25,978,973,973.75,11679
20180701|2018-06-07 19:00,8,974.25,975.25,972.5,974.25,2661
20180701|2018-06-07 19:30,8,974.25,975,973.5,974.5,688
20180701|2018-06-07 20:00,8,974.25,976.25,973.5,975,1509
20180701|2018-06-07 20:30,8,975,975,974.25,974.5,589
20180701|2018-06-07 21:00,8,974.5,974.5,973.75,974,265
20180701|2018-06-07 21:30,8,973.75,974,972.5,972.5,652
20180701|2018-06-07 22:00,8,972.5,972.5,970.5,971.5,1547
20180701|2018-06-07 22:30,8,971.5,971.75,970.75,970.75,197
20180701|2018-06-07 23:00,8,971,971.5,971,971.25,65
20180701|2018-06-07 23:30,8,971.25,972.25,971,971.5,268
20180701|2018-06-08 00:00,8,971.5,971.75,970.25,970.75,303
20180701|2018-06-08 00:30,8,970.5,971.75,970.25,971,723
20180701|2018-06-08 01:00,8,971,971.75,970.75,970.75,788
20180701|2018-06-08 01:30,8,970.75,971.25,969.5,970.25,989
20180701|2018-06-08 02:00,8,970.25,972,968.75,969,1050
20180701|2018-06-08 02:30,8,969.25,969.75,967.75,968.25,647
20180701|2018-06-08 03:00,8,968.25,969,967.25,968,591
20180701|2018-06-08 03:30,8,967.75,968.5,967.75,968.25,337
20180701|2018-06-08 04:00,8,968.25,968.25,968,968.25,152
20180701|2018-06-08 04:30,8,968,968.25,966.25,967,921
20180701|2018-06-08 05:00,8,967,967.5,966.5,966.75,432
20180701|2018-06-08 05:30,8,967,967.25,966,966,322
20180701|2018-06-08 06:00,8,966.25,967,962.5,962.75,3009
20180701|2018-06-08 06:30,8,963,966.25,962.75,966.25,1133
20180701|2018-06-08 07:00,8,966.25,970.5,965.75,970.5,2214
20180701|2018-06-08 07:30,8,970.5,971.75,970,971,801
20180701|2018-06-08 08:30,8,973,975.25,970.75,973.25,12426
20180701|2018-06-08 09:00,8,973.25,973.75,968,971,9332
20180701|2018-06-08 09:30,8,971.25,972.5,969,970.5,3763
20180701|2018-06-08 10:00,8,970.5,970.75,967.25,967.25,3574
20180701|2018-06-08 10:30,8,967.25,972.25,966,971,6382
20180701|2018-06-08 11:00,8,970.75,971.75,968,968.5,4391
20180701|2018-06-08 11:30,8,968.5,971,968,970.5,2397
20180701|2018-06-08 12:00,8,970.5,970.75,968.25,969.75,2442
20180701|2018-06-08 12:30,8,969.75,971.75,969,970.5,3982
20180701|2018-06-08 13:00,8,970.25,971,968.25,969.25,6403
20180701|2018-06-10 19:00,11,966.75,970.25,966.5,969,2189
20180701|2018-06-10 19:30,11,969,970.75,968.75,969.75,794
20180701|2018-06-10 20:00,11,969.75,970.75,968,970.5,594
20180701|2018-06-10 20:30,11,970.5,971.75,970,971.75,373
20180701|2018-06-10 21:00,11,971.5,972.25,969.25,970,422
20180701|2018-06-10 21:30,11,970,970.75,969.75,969.75,214
20180701|2018-06-10 22:00,11,969.75,970.25,969,969.25,243
20180701|2018-06-10 22:30,11,969.25,970,969,969.25,102
20180701|2018-06-10 23:00,11,969.25,969.25,969,969.25,28
20180701|2018-06-10 23:30,11,969.25,970.75,969,970.5,193
20180701|2018-06-11 00:00,11,970.5,970.5,969.5,969.75,90
20180701|2018-06-11 00:30,11,969.5,970,969,970,107
20180701|2018-06-11 01:00,11,970,970,969,969.5,133
20180701|2018-06-11 01:30,11,969.5,969.5,968.25,968.75,833
20180701|2018-06-11 02:00,11,968.5,969.75,968.25,969,246
20180701|2018-06-11 02:30,11,968.75,969.25,968.75,969,175
20180701|2018-06-11 03:00,11,969,970,968.25,969,254
20180701|2018-06-11 03:30,11,969.25,969.75,968.75,969,188
20180701|2018-06-11 04:00,11,969.25,969.5,969,969,108
20180701|2018-06-11 04:30,11,969.25,969.25,967.5,967.5,225
20180701|2018-06-11 05:00,11,967.5,968,967,967.5,515
20180701|2018-06-11 05:30,11,967.5,968.5,967,967,478
20180701|2018-06-11 06:00,11,967.25,968.75,967,968.75,302
20180701|2018-06-11 06:30,11,968.5,968.5,967.25,968,243
20180701|2018-06-11 07:00,11,968,969,966.75,966.75,464
20180701|2018-06-11 07:30,11,966.75,967.25,964.75,967.25,971
20180701|2018-06-11 08:30,11,968,968.25,957.75,958.25,15612
20180701|2018-06-11 09:00,11,958.5,960.75,958,960,5611
20180701|2018-06-11 09:30,11,960,960.25,956.5,957.75,4960
20180701|2018-06-11 10:00,11,957.5,959,956.25,958,3732
20180701|2018-06-11 10:30,11,958,958.75,956.75,956.75,1886
20180701|2018-06-11 11:00,11,956.75,958.25,954.5,958,7096
20180701|2018-06-11 11:30,11,958,960,956.5,959.25,5316
20180701|2018-06-11 12:00,11,959.5,961.5,958.25,958.5,5781
20180701|2018-06-11 12:30,11,958.5,959.25,957,957.5,2859
20180701|2018-06-11 13:00,11,957.5,958,953.25,953.5,8842
20180701|2018-06-11 19:00,12,956.5,957,955,955.75,2335
20180701|2018-06-11 19:30,12,956,956.5,955.5,956.5,399
20180701|2018-06-11 20:00,12,956.5,959.25,956,958.5,1432
20180701|2018-06-11 20:30,12,958.5,963,957,961.25,2173
20180701|2018-06-11 21:00,12,961.25,962,960.5,961.5,773
20180701|2018-06-11 21:30,12,961.5,962.25,960.25,961,540
20180701|2018-06-11 22:00,12,961,961.25,960,960.25,265
20180701|2018-06-11 22:30,12,960.25,960.5,959.25,959.5,744
20180701|2018-06-11 23:00,12,959.5,960.25,959.5,960,43
20180701|2018-06-11 23:30,12,960,960.25,959.75,959.75,46
20180701|2018-06-12 00:00,12,960,962,960,961.5,254
20180701|2018-06-12 00:30,12,961.5,962.25,960.75,961.75,385
20180701|2018-06-12 01:00,12,961.75,962.25,960.25,960.25,559
20180701|2018-06-12 01:30,12,960.25,961,959.5,960.25,307
20180701|2018-06-12 02:00,12,960.25,961.25,959,959.25,248
20180701|2018-06-12 02:30,12,959.25,960.5,959.25,959.75,256
20180701|2018-06-12 03:00,12,959.75,960,959.25,959.5,217
20180701|2018-06-12 03:30,12,959.5,960.25,959.5,960,170
20180701|2018-06-12 04:00,12,960.25,961.5,959.5,960.5,234
20180701|2018-06-12 04:30,12,960.5,961.5,960.5,961,241
20180701|2018-06-12 05:00,12,961.25,963,961.25,961.75,354
20180701|2018-06-12 05:30,12,961.75,962,960.5,961,211
20180701|2018-06-12 06:00,12,961,961,960.5,960.75,283
20180701|2018-06-12 06:30,12,961,961.25,956.5,957,1318
20180701|2018-06-12 07:00,12,956.75,957.75,955.75,957.5,1146
20180701|2018-06-12 07:30,12,957.25,958.5,956.75,958,592
20180701|2018-06-12 08:30,12,956.25,957.25,953.25,955.75,10419
20180701|2018-06-12 09:00,12,956,956.25,952,953,6235
20180701|2018-06-12 09:30,12,953,954.75,952.5,954.25,3324
20180701|2018-06-12 10:00,12,954.25,955.25,953,954.75,2858
20180701|2018-06-12 10:30,12,955,957.5,953.25,956.25,4413
20180701|2018-06-12 11:00,12,956.25,963.25,954,957.75,14291
20180701|2018-06-12 11:30,12,957.5,960.25,956.5,960.25,3725
20180701|2018-06-12 12:00,12,960.25,960.25,956.5,957,2879
20180701|2018-06-12 12:30,12,956.75,957.5,954.75,957.25,4416
20180701|2018-06-12 13:00,12,957.5,958.25,953,954,7292
20180701|2018-06-12 19:00,13,954,958.5,954,955.5,1854
20180701|2018-06-12 19:30,13,955.5,956.25,951.25,951.5,1731
20180701|2018-06-12 20:00,13,951.75,951.75,945.5,945.5,5842
20180701|2018-06-12 20:30,13,945.5,946,942.5,944.5,2788
20180701|2018-06-12 21:00,13,944.5,945.5,943.75,944,960
20180701|2018-06-12 21:30,13,943.75,944.5,943.5,943.75,703
20180701|2018-06-12 22:00,13,943.75,944.25,942.75,943,507
20180701|2018-06-12 22:30,13,942.75,943.25,942,942,733
20180701|2018-06-12 23:00,13,942,944.25,942,943.75,969
20180701|2018-06-12 23:30,13,943.75,944.5,943.25,943.5,233
20180701|2018-06-13 00:00,13,943.25,944.5,943.25,944.25,151
20180701|2018-06-13 00:30,13,944.25,946,944.25,945.5,514
20180701|2018-06-13 01:00,13,945.5,946.25,945,945.5,370
20180701|2018-06-13 01:30,13,945.5,946.25,944,945.25,606
20180701|2018-06-13 02:00,13,945.25,948.25,944,947.5,975
20180701|2018-06-13 02:30,13,947.5,948,945.75,945.75,624
20180701|2018-06-13 03:00,13,945.75,946.25,945,945.5,551
20180701|2018-06-13 03:30,13,945.25,946,945,945.5,339
20180701|2018-06-13 04:00,13,945.5,946.75,945.5,946.25,642
20180701|2018-06-13 04:30,13,946.5,946.75,945.25,946,269
20180701|2018-06-13 05:00,13,946,946,945,945.25,221
20180701|2018-06-13 05:30,13,945.25,945.25,944.5,944.75,323
20180701|2018-06-13 06:00,13,944.5,945.25,944.5,944.75,182
20180701|2018-06-13 06:30,13,944.75,945.5,944.25,944.75,443
20180701|2018-06-13 07:00,13,945,945.5,944.5,945.25,663
20180701|2018-06-13 07:30,13,945,945,943.5,944.25,946
20180701|2018-06-13 08:30,13,944.75,945.5,934.25,936.5,17137
20180701|2018-06-13 09:00,13,936.25,939.75,935.5,939.75,9910
20180701|2018-06-13 09:30,13,939.75,943,939.5,942.75,7465
20180701|2018-06-13 10:00,13,942.75,944.25,939.25,940.75,5406
20180701|2018-06-13 10:30,13,941,941,938.25,939.75,3616
20180701|2018-06-13 11:00,13,939.75,941.75,939.75,940.75,2691
20180701|2018-06-13 11:30,13,941,942.5,939,939,6028
20180701|2018-06-13 12:00,13,938.75,940.75,936.75,937.25,3375
20180701|2018-06-13 12:30,13,937.25,940.25,936.25,940.25,4092
20180701|2018-06-13 13:00,13,940.25,940.5,934.75,936.25,6597
20180701|2018-06-13 19:00,14,933.75,935.5,931.25,932.5,2664
20180701|2018-06-13 19:30,14,932.5,933.75,931.5,933,516
20180701|2018-06-13 20:00,14,932.75,933.75,931.5,932.5,682
20180701|2018-06-13 20:30,14,932.75,934.5,932.75,932.75,434
20180701|2018-06-13 21:00,14,932.75,935,932.75,935,276
20180701|2018-06-13 21:30,14,934.75,937.75,934.25,936.25,870
20180701|2018-06-13 22:00,14,936.25,937.25,935.25,936.25,254
20180701|2018-06-13 22:30,14,936.25,937.5,936.25,936.5,149
20180701|2018-06-13 23:00,14,936.75,937.75,936,937.75,307
20180701|2018-06-13 23:30,14,937.5,937.75,937.25,937.25,95
20180701|2018-06-14 00:00,14,937.25,937.25,936,936.25,163
20180701|2018-06-14 00:30,14,936.5,936.5,935.75,936.5,193
20180701|2018-06-14 01:00,14,936,936.75,935.5,935.5,226
20180701|2018-06-14 01:30,14,935.5,936.25,935.25,936,1178
20180701|2018-06-14 02:00,14,936,936,935,935,279
20180701|2018-06-14 02:30,14,935,935.5,933.75,934.25,350
20180701|2018-06-14 03:00,14,934.25,936.5,934.25,935.75,471
20180701|2018-06-14 03:30,14,935.75,935.75,935.5,935.75,155
20180701|2018-06-14 04:00,14,935.75,936,934,934,388
20180701|2018-06-14 04:30,14,934,934,933,933.75,822
20180701|2018-06-14 05:00,14,934,934.5,933.25,934.5,239
20180701|2018-06-14 05:30,14,934.5,934.75,933.5,933.5,196
20180701|2018-06-14 06:00,14,933.5,934.25,933.5,934,146
20180701|2018-06-14 06:30,14,934.25,934.75,932.5,933,473
20180701|2018-06-14 07:00,14,933,933.75,931.75,932,753
20180701|2018-06-14 07:30,14,932.25,933.25,931.75,932,533
20180701|2018-06-14 08:30,14,934.25,934.5,927.25,929.5,10912
20180701|2018-06-14 09:00,14,929.5,929.75,924,926.75,6019
20180701|2018-06-14 09:30,14,926.5,928.5,925.5,928,3976
20180701|2018-06-14 10:00,14,928,930,926,929,4003
20180701|2018-06-14 10:30,14,929,933.75,927.5,933.75,5374
20180701|2018-06-14 11:00,14,933.75,935.25,928.75,930,4771
20180701|2018-06-14 11:30,14,930,930.75,928,930,3807
20180701|2018-06-14 12:00,14,930,930.75,928.75,930,3251
20180701|2018-06-14 12:30,14,929.75,933.75,929.25,930.5,4352
20180701|2018-06-14 13:00,14,931,931.25,926.25,926.25,5867
20180701|2018-06-14 19:00,15,926.25,926.5,920.5,921.5,2992
20180701|2018-06-14 19:30,15,921.5,923.25,920,921.75,1270
20180701|2018-06-14 20:00,15,921.75,922.75,920.5,921,306
20180701|2018-06-14 20:30,15,921.25,921.5,918.5,919,1174
20180701|2018-06-14 21:00,15,919.25,920.5,918.75,919.5,477
20180701|2018-06-14 21:30,15,919.5,920.25,919,920,1387
20180701|2018-06-14 22:00,15,920,920.25,919.25,919.25,320
20180701|2018-06-14 22:30,15,919.5,920,919,919.75,560
20180701|2018-06-14 23:00,15,919.5,919.75,919,919.25,168
20180701|2018-06-14 23:30,15,919.5,921,919.5,920.5,414
20180701|2018-06-15 00:00,15,920.5,921.25,920,921,249
20180701|2018-06-15 00:30,15,921,921.5,919.5,920,287
20180701|2018-06-15 01:00,15,920,920.75,918.5,918.75,427
20180701|2018-06-15 01:30,15,918.75,919.75,918.5,919.75,424
20180701|2018-06-15 02:00,15,919.75,919.75,918.75,919,250
20180701|2018-06-15 02:30,15,918.75,918.75,917.25,917.75,865
20180701|2018-06-15 03:00,15,917.75,918.25,912,914.25,3051
20180701|2018-06-15 03:30,15,914.25,914.75,912.25,912.5,513
20180701|2018-06-15 04:00,15,912.75,914,911.25,913.75,815
20180701|2018-06-15 04:30,15,913.75,913.75,911.25,912,617
20180701|2018-06-15 05:00,15,911.75,913,911.5,911.75,737
20180701|2018-06-15 05:30,15,911.75,912.5,911.25,911.5,815
20180701|2018-06-15 06:00,15,911.25,912.5,911.25,912.25,533
20180701|2018-06-15 06:30,15,912.25,912.25,909.5,911,1482
20180701|2018-06-15 07:00,15,910.75,911.25,907.25,907.5,2404
20180701|2018-06-15 07:30,15,907.5,908,903,907.5,3007
20180701|2018-06-15 08:30,15,907.25,929.75,903.75,921,18524
20180701|2018-06-15 09:00,15,921,929,918.75,921.75,9959
20180701|2018-06-15 09:30,15,921.75,923.25,918.25,922.25,4172
20180701|2018-06-15 10:00,15,922,923.75,920.75,922.5,3410
20180701|2018-06-15 10:30,15,922.5,923,915.5,916.5,3220
20180701|2018-06-15 11:00,15,916.5,919.25,914,914.5,4159
20180701|2018-06-15 11:30,15,914.75,917.75,914,916.75,3391
20180701|2018-06-15 12:00,15,917,920.5,915.5,916.25,2615
20180701|2018-06-15 12:30,15,916.25,918.25,911,911.25,4454
20180701|2018-06-15 13:00,15,911.25,912,903.75,904.25,11456
20180701|2018-06-17 19:00,18,905.5,914,903.75,909.25,4578
20180701|2018-06-17 19:30,18,909,911.5,907.5,908.25,591
20180701|2018-06-17 20:00,18,908,909.75,907.25,908.25,373
20180701|2018-06-17 20:30,18,908.25,908.75,907.25,907.5,283
20180701|2018-06-17 21:00,18,907.5,909.5,907.5,908.25,256
20180701|2018-06-17 21:30,18,908.5,908.75,908,908.5,113
20180701|2018-06-17 22:00,18,908.5,908.5,907.5,907.5,62
20180701|2018-06-17 22:30,18,907.75,908,907.5,907.5,22
20180701|2018-06-17 23:00,18,907.75,907.75,906,906.75,115
20180701|2018-06-17 23:30,18,907,908.5,906.75,908.5,192
20180701|2018-06-18 00:00,18,908.5,910.5,908.5,908.75,542
20180701|2018-06-18 00:30,18,908.75,909.25,908.5,908.5,120
20180701|2018-06-18 01:00,18,908.5,909.5,908.25,908.5,108
20180701|2018-06-18 01:30,18,908.5,909,908,908.5,227
20180701|2018-06-18 02:00,18,908.5,908.75,906.5,907.25,290
20180701|2018-06-18 02:30,18,907,907.25,905.75,906.75,381
20180701|2018-06-18 03:00,18,906.75,908,906.5,907.75,191
20180701|2018-06-18 03:30,18,907.75,908.5,906,906.25,366
20180701|2018-06-18 04:00,18,906.5,906.5,905.5,906,319
20180701|2018-06-18 04:30,18,906,906,904.5,904.75,631
20180701|2018-06-18 05:00,18,904.75,905.75,904,905.75,197
20180701|2018-06-18 05:30,18,905.75,906.5,904.75,906,147
20180701|2018-06-18 06:00,18,906.25,906.5,905,905.5,214
20180701|2018-06-18 06:30,18,905.5,905.5,902.5,903.5,757
20180701|2018-06-18 07:00,18,903.75,904.5,903,903.75,338
20180701|2018-06-18 07:30,18,903.75,904.5,902.75,903.5,451
20180701|2018-06-18 08:30,18,904.75,907.25,897.25,906.25,10394
20180701|2018-06-18 09:00,18,906.5,906.75,902.5,903,3318
20180701|2018-06-18 09:30,18,903.25,911.25,903,909,4839
20180701|2018-06-18 10:00,18,909.25,910.75,906.75,909.5,1955
20180701|2018-06-18 10:30,18,909.75,910.25,907,909.75,1572
20180701|2018-06-18 11:00,18,909.75,909.75,907.75,908.25,1365
20180701|2018-06-18 11:30,18,907.75,908,904.5,906.5,2035
20180701|2018-06-18 12:00,18,906.25,908.75,904.5,908.25,2726
20180701|2018-06-18 12:30,18,908.5,909.75,907.75,908.75,4155
20180701|2018-06-18 13:00,18,909,909.25,905.75,905.75,3403
20180701|2018-06-18 19:00,19,905,905.75,897.25,897.5,1812
20180701|2018-06-18 19:30,19,897.5,901.25,891.75,897.25,3441
20180701|2018-06-18 20:00,19,897.25,903.75,894.5,898,2247
20180701|2018-06-18 20:30,19,897.75,899,893.75,895.5,838
20180701|2018-06-18 21:00,19,895.5,895.5,888.25,888.25,1766
20180701|2018-06-18 21:30,19,888.25,891.25,887.5,890.75,904
20180701|2018-06-18 22:00,19,890.75,891.5,889,890,478
20180701|2018-06-18 22:30,19,889.75,891.5,889.5,890.75,162
20180701|2018-06-18 23:00,19,890.75,892,889.5,890.75,629
20180701|2018-06-18 23:30,19,890.75,895.5,890.5,892.75,3664
20180701|2018-06-19 00:00,19,893,893.75,891.5,891.5,1900
20180701|2018-06-19 00:30,19,891.75,892,891,891.25,1831
20180701|2018-06-19 01:00,19,891.25,891.5,888.5,888.75,1097
20180701|2018-06-19 01:30,19,888.75,892.25,887.75,889.75,3950
20180701|2018-06-19 02:00,19,889.75,890.25,887.5,888,1102
20180701|2018-06-19 02:30,19,888,888.25,882.5,884,1117
20180701|2018-06-19 03:00,19,884,885.25,882.25,882.75,616
20180701|2018-06-19 03:30,19,883,885.5,882.75,885.5,906
20180701|2018-06-19 04:00,19,885.5,887.25,885,885.25,545
20180701|2018-06-19 04:30,19,885.25,886.5,884.75,885.25,352
20180701|2018-06-19 05:00,19,885.5,888,885.5,887.5,612
20180701|2018-06-19 05:30,19,887.5,888.5,886,886.25,308
20180701|2018-06-19 06:00,19,886.25,886.25,882.75,884,1442
20180701|2018-06-19 06:30,19,884,885,883.5,884,802
20180701|2018-06-19 07:00,19,883.75,886.75,882.25,886.5,930
20180701|2018-06-19 07:30,19,886.25,887.25,884.5,885.75,571
20180701|2018-06-19 08:30,19,885.5,890.25,865.5,865.75,14363
20180701|2018-06-19 09:00,19,865.75,870,841.5,865.75,29074
20180701|2018-06-19 09:30,19,865.75,871.25,857.75,862.25,12587
20180701|2018-06-19 10:00,19,862.25,875.5,859.25,874.75,9341
20180701|2018-06-19 10:30,19,874.75,883,869.25,881.75,6523
20180701|2018-06-19 11:00,19,881.5,888.5,878.25,884.75,6140
20180701|2018-06-19 11:30,19,884.75,888.75,879.5,881.5,8362
20180701|2018-06-19 12:00,19,881.5,891.75,880.25,891.5,7064
20180701|2018-06-19 12:30,19,891.5,892.25,884.5,889.25,5980
20180701|2018-06-19 13:00,19,889.25,894.25,886.5,889.25,5654
20180701|2018-06-19 19:00,20,890.75,895.25,886.25,888.25,4351
20180701|2018-06-19 19:30,20,888.25,888.75,884,885.25,1411
20180701|2018-06-19 20:00,20,885.5,890.75,885,890,466
20180701|2018-06-19 20:30,20,890,891.75,888.75,889.25,2879
20180701|2018-06-19 21:00,20,889.25,889.75,889.25,889.5,237
20180701|2018-06-19 21:30,20,889.75,891,889.5,889.75,388
20180701|2018-06-19 22:00,20,890,890.5,888.75,889.25,226
20180701|2018-06-19 22:30,20,889.25,892.5,889.25,891.5,2057
20180701|2018-06-19 23:00,20,891.75,892,891,891,341
20180701|2018-06-19 23:30,20,891.5,893.25,891.5,891.5,113
20180701|2018-06-20 00:00,20,891.5,893.75,891,893.5,150
20180701|2018-06-20 00:30,20,893.75,894.75,893.25,893.25,254
20180701|2018-06-20 01:00,20,893.5,894.5,893.25,894.5,442
20180701|2018-06-20 01:30,20,894.5,895.25,892.75,893.25,400
20180701|2018-06-20 02:00,20,893,893.5,890,893.5,1850
20180701|2018-06-20 02:30,20,893.5,893.75,891.25,893.5,1276
20180701|2018-06-20 03:00,20,893,893.5,891,893.5,1191
20180701|2018-06-20 03:30,20,893.5,894,893,893.5,181
20180701|2018-06-20 04:00,20,893.25,894,893.25,893.25,200
20180701|2018-06-20 04:30,20,893.5,894.5,893.25,894.25,1502
20180701|2018-06-20 05:00,20,894.5,895,893.25,893.25,149
20180701|2018-06-20 05:30,20,893.5,893.5,891,891.25,185
20180701|2018-06-20 06:00,20,891.25,892,889.75,890.5,347
20180701|2018-06-20 06:30,20,890.75,891.75,889.5,889.75,317
20180701|2018-06-20 07:00,20,890,891,889.25,890.25,274
20180701|2018-06-20 07:30,20,890.25,892,889.75,891,409
20180701|2018-06-20 08:30,20,891,896,889,891.75,7039
20180701|2018-06-20 09:00,20,891.75,891.75,877,879.25,8849
20180701|2018-06-20 09:30,20,879.25,885.75,878.5,882.25,6116
20180701|2018-06-20 10:00,20,882.25,883.5,878.25,881.25,4408
20180701|2018-06-20 10:30,20,881,883.75,880,881,3417
20180701|2018-06-20 11:00,20,881.25,886,878.5,885.75,4161
20180701|2018-06-20 11:30,20,885.75,890.5,883.5,888.25,4590
20180701|2018-06-20 12:00,20,888.5,894.5,887.5,889.25,5086
20180701|2018-06-20 12:30,20,889,895,888.75,894.25,5953
20180701|2018-06-20 13:00,20,894.25,895,888.25,889.75,3363
20180701|2018-06-20 19:00,21,889.5,890.75,888.75,890.25,584
20180701|2018-06-20 19:30,21,890.5,891.25,890.25,890.5,99
20180701|2018-06-20 20:00,21,890.25,890.25,888.25,889,430
20180701|2018-06-20 20:30,21,888.75,889.25,888.25,889,1781
20180701|2018-06-20 21:00,21,889,889.25,888.5,888.75,2033
20180701|2018-06-20 21:30,21,888.75,889.25,883.5,886,3251
20180701|2018-06-20 22:00,21,886.25,886.25,883.25,883.25,1047
20180701|2018-06-20 22:30,21,883.25,883.25,880.25,881.5,3328
20180701|2018-06-20 23:00,21,881.5,882.25,881.5,881.5,444
20180701|2018-06-20 23:30,21,881.5,884,881.5,883.25,495
20180701|2018-06-21 00:00,21,883.25,883.5,881.75,882.5,59
20180701|2018-06-21 00:30,21,882.75,883.25,879.25,880,727
20180701|2018-06-21 01:00,21,880.5,882,880.25,881.25,456
20180701|2018-06-21 01:30,21,881.25,881.75,880.75,881.5,856
20180701|2018-06-21 02:00,21,881.5,882.25,880.25,882,1708
20180701|2018-06-21 02:30,21,882,882,880.5,881.5,314
20180701|2018-06-21 03:00,21,881.5,881.5,880,880.25,172
20180701|2018-06-21 03:30,21,880.25,882.75,879.75,881.75,456
20180701|2018-06-21 04:00,21,881.75,882.5,880.5,881.5,247
20180701|2018-06-21 04:30,21,881.75,884,881.75,883.75,188
20180701|2018-06-21 05:00,21,883.75,884.25,881,881.75,253
20180701|2018-06-21 05:30,21,881.75,884,881.25,883.25,160
20180701|2018-06-21 06:00,21,882.75,887.25,882.75,885.25,702
20180701|2018-06-21 06:30,21,885.5,888.5,885.5,887.5,461
20180701|2018-06-21 07:00,21,887.75,889.75,887.75,889,407
20180701|2018-06-21 07:30,21,889.25,891.25,888,888.25,510
20180701|2018-06-21 08:30,21,887.75,889,881.5,885,6183
20180701|2018-06-21 09:00,21,885,886.75,882.5,885.25,4788
20180701|2018-06-21 09:30,21,885,887.75,883.75,884.25,3388
20180701|2018-06-21 10:00,21,884.25,886,882.25,884,1943
20180701|2018-06-21 10:30,21,884,884.25,880.5,881,3439
20180701|2018-06-21 11:00,21,880.75,884,880,883.5,2888
20180701|2018-06-21 11:30,21,883.75,885,881.5,881.75,3828
20180701|2018-06-21 12:00,21,882,884.75,881.5,883.5,2811
20180701|2018-06-21 12:30,21,883.5,883.5,881,882.25,1852
20180701|2018-06-21 13:00,21,882.25,884.25,878.25,879.5,3453
20180701|2018-06-21 19:00,22,879.25,885,878.75,884.25,683
20180701|2018-06-21 19:30,22,884.25,886.25,884,885.25,173
20180701|2018-06-21 20:00,22,885.25,885.5,880.25,880.75,439
20180701|2018-06-21 20:30,22,880.5,884.5,880,882.75,2137
20180701|2018-06-21 21:00,22,882.5,883.75,882.25,883.5,1082
20180701|2018-06-21 21:30,22,883.5,886.25,883.5,884.5,1418
20180701|2018-06-21 22:00,22,884.5,885.5,884.25,885,812
20180701|2018-06-21 22:30,22,885,885.75,884.75,885.75,1372
20180701|2018-06-21 23:00,22,885.75,885.75,885.5,885.5,33
20180701|2018-06-21 23:30,22,885.5,886,885.25,886,17
20180701|2018-06-22 00:00,22,885.75,885.75,885.5,885.5,23
20180701|2018-06-22 00:30,22,885.5,885.5,885,885.5,278
20180701|2018-06-22 01:00,22,885.25,885.5,883.75,883.75,147
20180701|2018-06-22 01:30,22,884,884.75,883.25,883.75,134
20180701|2018-06-22 02:00,22,884.25,886.25,884,886,182
20180701|2018-06-22 02:30,22,886,886.25,885.25,885.75,915
20180701|2018-06-22 03:00,22,885.75,885.75,885.5,885.75,226
20180701|2018-06-22 03:30,22,885.75,887.75,885.5,887,281
20180701|2018-06-22 04:00,22,886.5,888.25,886.25,888,219
20180701|2018-06-22 04:30,22,888.25,888.75,886.75,886.75,139
20180701|2018-06-22 05:00,22,886.75,887.25,886.25,886.25,81
20180701|2018-06-22 05:30,22,886,886.5,884.75,885.75,187
20180701|2018-06-22 06:00,22,885,886.25,885,886,74
20180701|2018-06-22 06:30,22,886,887.25,885,886.75,199
20180701|2018-06-22 07:00,22,886.75,888.75,886.5,887,400
20180701|2018-06-22 07:30,22,887,888,886.75,887.75,189
20180701|2018-06-22 08:30,22,887.5,888.75,881.25,888.75,5491
20180701|2018-06-22 09:00,22,888.75,893.5,886.75,891.75,5350
20180701|2018-06-22 09:30,22,891.5,894.75,889.25,893.25,6127
20180701|2018-06-22 10:00,22,893.25,895.25,892.25,895,2687
20180701|2018-06-22 10:30,22,895.25,896.25,891.25,893,3948
20180701|2018-06-22 11:00,22,893.25,894,891.5,892.25,7232
20180701|2018-06-22 11:30,22,892.25,893.25,889.5,890,2075
20180701|2018-06-22 12:00,22,890,892.25,889.75,891.25,2934
20180701|2018-06-22 12:30,22,891,893.5,890.5,891.75,1929
20180701|2018-06-22 13:00,22,892,897.5,891.5,896.5,5218
20180701|2018-06-24 19:00,25,896.5,899,882.25,885.25,1335
20180701|2018-06-24 19:30,25,886,887.25,884.75,886.75,214
20180701|2018-06-24 20:00,25,886.5,887.5,885.75,886.75,198
20180701|2018-06-24 20:30,25,886.75,886.75,884,884,68
20180701|2018-06-24 21:00,25,883.75,883.75,881.25,883.25,326
20180701|2018-06-24 21:30,25,883.25,884.5,883.25,884.25,56
20180701|2018-06-24 22:00,25,884.25,885.25,884,884.25,139
20180701|2018-06-24 22:30,25,884.5,885.5,884.5,885,22
20180701|2018-06-24 23:00,25,884.5,884.75,884.25,884.5,12
20180701|2018-06-24 23:30,25,884.5,884.75,884.25,884.5,27
20180701|2018-06-25 00:00,25,884.25,885.25,884.25,885,29
20180701|2018-06-25 00:30,25,884.75,884.75,882.75,884.5,231
20180701|2018-06-25 01:00,25,884.5,885.5,884.5,885.25,34
20180701|2018-06-25 01:30,25,884.5,886,884.5,884.75,17
20180701|2018-06-25 02:00,25,884,884.75,883.5,884,32
20180701|2018-06-25 02:30,25,884,885,883.75,885,11
20180701|2018-06-25 03:00,25,885,886.5,885,886.5,56
20180701|2018-06-25 03:30,25,886.25,886.25,885.25,886.25,33
20180701|2018-06-25 04:00,25,886,886,883.75,884,79
20180701|2018-06-25 04:30,25,884.25,885.25,884.25,885,85
20180701|2018-06-25 05:00,25,885,885.5,884.25,884.5,50
20180701|2018-06-25 05:30,25,884.25,884.5,884,884,66
20180701|2018-06-25 06:00,25,884,885,883.75,884.25,20
20180701|2018-06-25 06:30,25,884,885.25,884,884.75,113
20180701|2018-06-25 07:00,25,884.75,886.75,884.25,886.5,141
20180701|2018-06-25 07:30,25,886.5,887,885.5,885.75,315
20180701|2018-06-25 08:30,25,887,887.5,874.5,875.75,4237
20180701|2018-06-25 09:00,25,875.75,879.25,871.75,878.75,2596
20180701|2018-06-25 09:30,25,879,880.5,876,879.25,1656
20180701|2018-06-25 10:00,25,879.75,879.75,876,876.5,919
20180701|2018-06-25 10:30,25,876.25,877,874.75,876.25,897
20180701|2018-06-25 11:00,25,876.25,877,874.25,876,636
20180701|2018-06-25 11:30,25,877,878.75,874.25,874.5,836
20180701|2018-06-25 12:00,25,874.75,876.25,874.5,875,397
20180701|2018-06-25 12:30,25,874.5,876.25,873.75,874.5,1351
20180701|2018-06-25 13:00,25,874.5,876.75,872.5,874,2261
20180701|2018-06-25 19:00,26,873.25,877.25,873.25,874.75,265
20180701|2018-06-25 19:30,26,875,875.5,873.25,874.25,100
20180701|2018-06-25 20:00,26,874.25,876.25,872.25,875.5,156
20180701|2018-06-25 20:30,26,875.5,876,874.75,875.25,24
20180701|2018-06-25 21:00,26,874.75,875,872.25,873,113
20180701|2018-06-25 21:30,26,873.25,873.25,870.75,871.75,38
20180701|2018-06-25 22:00,26,872.25,873.25,872.25,873.25,132
20180701|2018-06-25 22:30,26,873.25,873.25,871,872,18
20180701|2018-06-25 23:00,26,871.5,872,871.5,871.75,8
20180701|2018-06-25 23:30,26,872,873.25,872,873,119
20180701|2018-06-26 00:00,26,873.25,873.75,872.75,873.75,113
20180701|2018-06-26 00:30,26,873.5,876.75,873.5,876.75,102
20180701|2018-06-26 01:00,26,876.75,877,875.75,875.75,121
20180701|2018-06-26 01:30,26,875.75,877.75,875.75,877.5,172
20180701|2018-06-26 02:00,26,877,878,877,877.75,114
20180701|2018-06-26 02:30,26,877.5,877.75,876.25,876.5,65
20180701|2018-06-26 03:00,26,876.75,878.25,876.5,877.5,80
20180701|2018-06-26 03:30,26,878,878,877,877.25,77
20180701|2018-06-26 04:00,26,877,877.5,875,875,48
20180701|2018-06-26 04:30,26,875.25,876,875.25,876,24
20180701|2018-06-26 05:00,26,875.75,875.75,875,875.5,23
20180701|2018-06-26 05:30,26,875.5,877.75,875.5,877.5,50
20180701|2018-06-26 06:00,26,877.75,878.5,876.5,877,173
20180701|2018-06-26 06:30,26,877,878.75,877,878.75,178
20180701|2018-06-26 07:00,26,878.75,881,878.25,879,445
20180701|2018-06-26 07:30,26,879.25,881,879,879.25,167
20180701|2018-06-26 08:30,26,879.25,880,872.5,877.25,1694
20180701|2018-06-26 09:00,26,877.5,877.75,873,875.25,987
20180701|2018-06-26 09:30,26,875.5,877.5,873.5,877,834
20180701|2018-06-26 10:00,26,877.25,877.25,871.25,872.5,739
20180701|2018-06-26 10:30,26,872.75,874.75,872.5,874.75,686
20180701|2018-06-26 11:00,26,874.25,874.25,871.75,871.75,611
20180701|2018-06-26 11:30,26,872.25,872.25,864.75,866,1308
20180701|2018-06-26 12:00,26,865.5,866.25,862.5,864.25,1047
20180701|2018-06-26 12:30,26,864.25,869.5,864.25,868.75,1015
20180701|2018-06-26 13:00,26,869.25,869.75,866.5,867,796
20180701|2018-06-26 19:00,27,868,870.75,866.5,870.25,207
20180701|2018-06-26 19:30,27,870,871.75,869.5,871,38
20180701|2018-06-26 20:00,27,871,872.75,870.5,872.75,44
20180701|2018-06-26 20:30,27,870.5,870.5,869,869,10
20180701|2018-06-26 21:00,27,869.5,869.5,869.25,869.5,60
20180701|2018-06-26 21:30,27,869,869.5,868,868,23
20180701|2018-06-26 22:00,27,868.25,869.75,868.25,869.75,6
20180701|2018-06-26 22:30,27,870,870,869.25,869.5,3
20180701|2018-06-26 23:00,27,869.25,869.25,869.25,869.25,2
20180701|2018-06-26 23:30,27,869.5,869.5,869,869.25,7
20180701|2018-06-27 00:00,27,868.75,868.75,868,868,10
20180701|2018-06-27 00:30,27,868,874.75,868,874.75,208
20180701|2018-06-27 01:00,27,874.5,877,874.5,877,89
20180701|2018-06-27 01:30,27,877,877.5,872.75,873,76
20180701|2018-06-27 02:00,27,871.5,872,868.5,871.5,83
20180701|2018-06-27 02:30,27,871.5,872,870.5,870.75,114
20180701|2018-06-27 03:00,27,870.75,872.25,870.75,872,57
20180701|2018-06-27 03:30,27,871.5,872,870.75,872,81
20180701|2018-06-27 04:00,27,871.75,873,871.75,872.75,29
20180701|2018-06-27 04:30,27,873.25,874,872.25,874,163
20180701|2018-06-27 05:00,27,873,874.25,873,873.75,30
20180701|2018-06-27 05:30,27,873.25,873.5,872.75,873.5,81
20180701|2018-06-27 06:00,27,873.25,873.25,873,873,15
20180701|2018-06-27 06:30,27,873,878,873,876,202
20180701|2018-06-27 07:00,27,876,876.5,873.5,875,249
20180701|2018-06-27 07:30,27,874.75,877.25,874.5,876.5,148
20180701|2018-06-27 08:30,27,877.25,877.5,873,874.25,1551
20180701|2018-06-27 09:00,27,873.75,875,870,870.75,1437
20180701|2018-06-27 09:30,27,871,871.5,868.75,871.5,619
20180701|2018-06-27 10:00,27,870.5,871,866,867.75,609
20180701|2018-06-27 10:30,27,867,873.25,867,873.25,439
20180701|2018-06-27 11:00,27,873,873.25,868,869,530
20180701|2018-06-27 11:30,27,869,870,868.25,869.25,193
20180701|2018-06-27 12:00,27,869,869.25,866.25,868,344
20180701|2018-06-27 12:30,27,867.5,869,867,867.5,228
20180701|2018-06-27 13:00,27,868,869,866.25,866.75,537
20180701|2018-06-27 19:00,28,865.25,866.5,863.75,864,101
20180701|2018-06-27 19:30,28,864.5,865,864.5,864.75,9
20180701|2018-06-27 20:00,28,865,866,864,865.75,219
20180701|2018-06-27 20:30,28,865,865,864.5,864.5,3
20180701|2018-06-27 21:00,28,864.5,864.5,864.25,864.25,53
20180701|2018-06-27 21:30,28,864.25,864.25,864,864,2
20180701|2018-06-27 22:00,28,864.25,864.25,864.25,864.25,1
20180701|2018-06-27 22:30,28,864,864,863.5,863.5,5
20180701|2018-06-27 23:00,28,863.5,863.75,863.5,863.75,5
20180701|2018-06-27 23:30,28,864,864,864,864,2
20180701|2018-06-28 00:00,28,863.75,863.75,863.5,863.75,11
20180701|2018-06-28 00:30,28,863.5,863.5,863.25,863.25,41
20180701|2018-06-28 01:00,28,863.5,863.5,863.25,863.25,29
20180701|2018-06-28 01:30,28,863.5,863.5,863,863.25,11
20180701|2018-06-28 02:00,28,864,864,862.5,863,61
20180701|2018-06-28 02:30,28,862.5,862.5,862.25,862.25,56
20180701|2018-06-28 03:00,28,862.25,862.5,860.75,862,129
20180701|2018-06-28 03:30,28,862,862.75,862,862.25,78
20180701|2018-06-28 04:00,28,862.25,864,862,864,159
20180701|2018-06-28 04:30,28,863.25,864.75,863.25,864.5,71
20180701|2018-06-28 05:00,28,865,865,864.25,864.25,30
20180701|2018-06-28 05:30,28,863.75,865,863.75,865,144
20180701|2018-06-28 06:00,28,864.25,866,864.25,865.75,28
20180701|2018-06-28 06:30,28,866,866,864.5,865.75,30
20180701|2018-06-28 07:00,28,865.25,866,864.75,864.75,27
20180701|2018-06-28 07:30,28,865.25,865.25,864.75,864.75,49
20180701|2018-06-28 08:30,28,865,866.75,859.5,862.75,423
20180701|2018-06-28 09:00,28,862.75,864.5,860.5,863.75,751
20180701|2018-06-28 09:30,28,863.25,864,861,864,314
20180701|2018-06-28 10:00,28,863.5,864.75,862.5,863.75,386
20180701|2018-06-28 10:30,28,864.25,869.5,863.5,869.25,391
20180701|2018-06-28 11:00,28,869.5,869.5,864.5,866,217
20180701|2018-06-28 11:30,28,866.5,867.75,865.75,867.5,218
20180701|2018-06-28 12:00,28,867.25,869,867.25,869,276
20180701|2018-06-28 12:30,28,869,869,867.25,867.25,425
20180701|2018-06-28 13:00,28,867,867,860.75,862,558
20180701|2018-06-28 19:00,29,861.25,863.75,861.25,862.5,32
20180701|2018-06-28 19:30,29,862.5,862.5,862.5,862.5,8
20180701|2018-06-28 20:00,29,861.5,861.75,861.5,861.75,4
20180701|2018-06-28 20:30,29,861.5,861.5,861.5,861.5,5
20180701|2018-06-28 21:00,29,861,861,860.5,860.75,6
20180701|2018-06-28 21:30,29,861.5,863,861.5,863,3
20180701|2018-06-29 00:00,29,862.75,862.75,862.5,862.5,12
20180701|2018-06-29 00:30,29,862.75,862.75,862,862,7
20180701|2018-06-29 01:00,29,862.25,862.25,862.25,862.25,2
20180701|2018-06-29 01:30,29,862,862,862,862,9
20180701|2018-06-29 02:00,29,861.75,861.75,861.75,861.75,10
20180701|2018-06-29 03:00,29,863.25,863.25,863.25,863.25,1
20180701|2018-06-29 03:30,29,864,864.5,864,864.5,15
20180701|2018-06-29 04:30,29,863,863.5,862.5,863.5,24
20180701|2018-06-29 06:00,29,863.25,863.25,863,863,8
20180701|2018-06-29 06:30,29,863,863,862.75,862.75,11
20180701|2018-06-29 07:00,29,863.25,863.25,862.75,862.75,14
20180701|2018-06-29 07:30,29,862,865.25,861.5,865.25,10
20180701|2018-06-29 08:30,29,864.25,864.5,860.75,864.5,173
20180701|2018-06-29 09:00,29,864,871.5,863,869.75,46
20180701|2018-06-29 09:30,29,869.25,871,865.75,866.25,70
20180701|2018-06-29 10:00,29,866.75,867,865.5,866.25,64
20180701|2018-06-29 10:30,29,867.75,868.5,867,867.75,110
20180701|2018-06-29 11:00,29,865,876.5,864,869,242
20180701|2018-06-29 11:30,29,869,871.75,868.75,869.25,14
20180701|2018-06-29 12:00,29,866.5,868,865,865.25,20
20180701|2018-06-29 12:30,29,865,869,865,868,159
20180701|2018-06-29 13:00,29,865,865,857.5,857.75,51
20180701|2018-07-01 19:00,2,860,861.25,858.5,861.25,16
20180701|2018-07-02 00:00,2,860.25,860.25,859.75,859.75,3
20180701|2018-07-02 02:00,2,858,858,858,858,1
20180701|2018-07-02 03:00,2,859.5,859.5,859.5,859.5,1
20180701|2018-07-02 05:00,2,861.25,861.25,861.25,861.25,1
20180701|2018-07-02 05:30,2,860.75,860.75,860.75,860.75,1
20180701|2018-07-02 07:00,2,859,859,858,858,4
20180701|2018-07-02 08:30,2,856.5,856.5,847,847,152
20180701|2018-07-02 09:00,2,847.25,847.75,845.75,847.75,27
20180701|2018-07-02 09:30,2,847.25,853.25,847.25,850.75,49
20180701|2018-07-02 10:00,2,851.75,852.75,851.75,852.5,8
20180701|2018-07-02 10:30,2,852,852.75,850.75,852.75,3
20180701|2018-07-02 11:00,2,856,857,856,856.75,22
20180701|2018-07-02 11:30,2,857.25,861.25,857.25,860,5
20180701|2018-07-02 12:00,2,854.5,854.75,854,854,11
20180701|2018-07-02 12:30,2,851.75,851.75,850.5,850.5,5
20180701|2018-07-02 13:00,2,850.75,851.25,847.75,847.75,45
20180701|2018-07-03 06:30,3,849.5,849.5,849.5,849.5,5
20180701|2018-07-03 07:00,3,849,849,849,849,4
20180701|2018-07-03 07:30,3,849,849,849,849,10
20180701|2018-07-03 08:30,3,851.75,852.75,846.75,849,73
20180701|2018-07-03 09:00,3,848.25,848.5,848.25,848.5,9
20180701|2018-07-03 09:30,3,848.25,848.5,846.5,846.5,7
20180701|2018-07-03 10:00,3,845.75,845.75,844.75,845.75,13
20180701|2018-07-03 10:30,3,846.5,847.25,846,846.75,55
20180701|2018-07-03 11:00,3,847.75,847.75,846.75,847.75,62
20180701|2018-07-03 11:30,3,847.75,848.25,843,843,42
20180701|2018-07-03 12:00,3,843.25,843.25,843.25,843.25,2
20180701|2018-07-05 08:30,5,843.5,843.75,838.5,843.75,44
20180701|2018-07-05 09:00,5,843.75,845,843.5,843.75,12
20180701|2018-07-05 09:30,5,844,844,841.75,842.25,240
20180701|2018-07-05 10:00,5,842.25,842.75,841.5,841.75,51
20180701|2018-07-05 10:30,5,841.25,841.75,841.25,841.75,4
20180701|2018-07-05 11:00,5,841.25,841.25,840,840,13
20180701|2018-07-05 11:30,5,840,840,838.25,838.25,36
20180701|2018-07-05 12:00,5,838.25,838.25,838.25,838.25,1
20180701|2018-07-05 12:30,5,836.5,836.5,836.25,836.25,6
20180701|2018-07-05 13:00,5,836.25,837.25,834,834,27
20180701|2018-07-06 05:00,6,836,836,836,836,1
20180701|2018-07-06 06:00,6,837,837,837,837,9
20180701|2018-07-06 07:00,6,837.75,838,837.75,838,6
20180701|2018-07-06 08:30,6,839.25,851,836.5,850.75,12
20180701|2018-07-06 09:00,6,850.75,851.25,850.75,851.25,4
20180701|2018-07-06 10:00,6,855,855,855,855,5
20180701|2018-07-06 10:30,6,856.75,861.25,856.75,861.25,5
20180701|2018-07-06 11:00,6,863.5,863.5,860.75,860.75,21
20180701|2018-07-06 11:30,6,862,862,862,862,2
20180701|2018-07-06 12:00,6,863.75,863.75,863.75,863.75,1
20180701|2018-07-06 13:00,6,876,877.25,874,874,7
20180701|2018-07-08 21:00,9,867.5,867.5,867.5,867.5,1
20180701|2018-07-09 04:30,9,862.5,862.5,862.5,862.5,3
20180701|2018-07-09 07:00,9,864.25,864.25,864.25,864.25,1
20180701|2018-07-09 07:30,9,864.5,864.5,864.5,864.5,2
20180701|2018-07-09 08:30,9,861.25,861.75,855.25,855.25,23
20180701|2018-07-09 09:00,9,856.75,856.75,854.25,854.25,5
20180701|2018-07-09 09:30,9,855.75,856.75,855.5,855.5,32
20180701|2018-07-09 10:00,9,856.5,856.5,855.75,855.75,4
20180701|2018-07-09 10:30,9,854.75,854.75,854.75,854.75,4
20180701|2018-07-09 11:30,9,850.5,850.5,850.5,850.5,4
20180701|2018-07-09 12:00,9,849.75,849.75,848.25,848.25,4
20180701|2018-07-09 12:30,9,849,849,849,849,3
20180701|2018-07-09 13:00,9,849.75,851.75,849.75,851.75,6
20180701|2018-07-09 19:00,10,849,851.75,849,851.75,4
20180701|2018-07-10 03:30,10,848,848,848,848,1
20180701|2018-07-10 04:00,10,847.5,847.5,847.5,847.5,1
20180701|2018-07-10 07:00,10,852,852,852,852,1
20180701|2018-07-10 08:30,10,859.25,859.25,859.25,859.25,2
20180701|2018-07-10 09:00,10,859.25,859.5,859.25,859.5,12
20180701|2018-07-10 09:30,10,854.5,854.5,854.25,854.5,12
20180701|2018-07-10 10:30,10,853.25,853.25,852.75,852.75,6
20180701|2018-07-10 12:00,10,849.5,849.75,849.5,849.75,12
20180701|2018-07-10 12:30,10,849.25,850.75,849.25,850.75,12
20180701|2018-07-10 13:00,10,849.5,849.5,849.5,849.5,1
20180701|2018-07-10 20:00,11,840.5,840.5,839,839,3
20180701|2018-07-11 02:30,11,839.25,839.25,839.25,839.25,1
20180701|2018-07-11 03:30,11,837.5,837.5,837.5,837.5,1
20180701|2018-07-11 07:00,11,839.25,839.5,839.25,839.5,3
20180701|2018-07-11 08:30,11,838.75,842.25,836.5,836.5,27
20180701|2018-07-11 09:00,11,836.25,836.25,835.5,835.5,10
20180701|2018-07-11 09:30,11,838.5,838.75,838.5,838.75,14
20180701|2018-07-11 10:00,11,837.5,837.5,837,837.25,6
20180701|2018-07-11 10:30,11,834.5,834.5,833,833,12
20180701|2018-07-11 11:30,11,837.25,837.25,837,837,8
20180701|2018-07-11 12:30,11,833,833,833,833,1
20180701|2018-07-11 13:00,11,831.5,831.5,829.5,830.5,16
20180701|2018-07-12 06:00,12,832.75,832.75,832.75,832.75,1
20180701|2018-07-12 08:30,12,833.25,833.25,830.75,831.5,29
20180701|2018-07-12 09:30,12,832,832.25,832,832.25,2
20180701|2018-07-12 10:30,12,828.5,828.5,828.5,828.5,3
20180701|2018-07-12 11:30,12,827,827,827,827,3
20180701|2018-07-12 12:00,12,826,826,826,826,2
20180701|2018-07-12 19:00,13,831.5,831.5,831.5,831.5,2
20180801|2017-12-05 11:00,5,1039.25,1039.5,1039.25,1039.5,8
20180801|2017-12-05 11:30,5,1040.5,1040.75,1040.5,1040.75,27
20180801|2017-12-05 12:00,5,1041.5,1041.75,1041,1041.75,17
20180801|2017-12-05 12:30,5,1042.5,1042.5,1039.25,1041,17
20180801|2017-12-05 13:00,5,1039.75,1040.75,1039.25,1039.25,12
20180801|2017-12-05 19:00,6,1039.5,1039.5,1039.5,1039.5,1
20180801|2017-12-05 19:30,6,1042.25,1042.25,1042.25,1042.25,1
20180801|2017-12-05 20:00,6,1042,1042,1042,1042,1
20180801|2017-12-05 21:30,6,1042.5,1042.5,1042.5,1042.5,1
20180801|2017-12-05 22:00,6,1042.5,1042.5,1042.5,1042.5,1
20180801|2017-12-05 23:00,6,1042.75,1042.75,1042.75,1042.75,1
20180801|2017-12-05 23:30,6,1041.75,1041.75,1041.75,1041.75,1
20180801|2017-12-06 00:30,6,1042,1042,1042,1042,1
20180801|2017-12-06 06:30,6,1041.5,1042.25,1041.5,1042.25,2
20180801|2017-12-06 08:30,6,1042,1042,1037.75,1040.25,14
20180801|2017-12-06 09:00,6,1036.25,1036.25,1035.75,1035.75,11
20180801|2017-12-06 09:30,6,1026.5,1030.25,1026.5,1030.25,3
20180801|2017-12-06 10:30,6,1026.25,1026.25,1025.75,1025.75,3
20180801|2017-12-06 11:00,6,1029.75,1033.5,1029.75,1033.5,5
20180801|2017-12-06 11:30,6,1032,1032,1030.5,1030.5,2
20180801|2017-12-06 12:30,6,1028.25,1030,1028.25,1030,105
20180801|2017-12-06 13:00,6,1030.75,1034,1030.5,1034,4
20180801|2017-12-06 20:00,7,1034,1034,1034,1034,2
20180801|2017-12-06 20:30,7,1034,1034,1034,1034,2
20180801|2017-12-06 21:00,7,1034.75,1034.75,1034.5,1034.75,5
20180801|2017-12-06 21:30,7,1036,1036.25,1036,1036.25,16
20180801|2017-12-07 00:00,7,1033.75,1033.75,1033.75,1033.75,1
20180801|2017-12-07 00:30,7,1030.75,1030.75,1029.75,1029.75,2
20180801|2017-12-07 01:30,7,1029.25,1029.25,1029.25,1029.25,2
20180801|2017-12-07 04:30,7,1028.25,1028.25,1028.25,1028.25,2
20180801|2017-12-07 06:30,7,1025.5,1025.5,1025.5,1025.5,5
20180801|2017-12-07 08:30,7,1024,1024,1022.25,1022.25,3
20180801|2017-12-07 09:00,7,1023.25,1023.25,1023.25,1023.25,1
20180801|2017-12-07 10:00,7,1024.75,1024.75,1023.25,1023.25,10
20180801|2017-12-07 10:30,7,1020.75,1023.25,1020.75,1023.25,14
20180801|2017-12-07 11:00,7,1024.75,1026.75,1024.75,1026.25,11
20180801|2017-12-07 11:30,7,1026,1026,1026,1026,1
20180801|2017-12-07 12:00,7,1024.75,1025,1024.75,1025,3
20180801|2017-12-07 12:30,7,1024.5,1024.5,1024.5,1024.5,1
20180801|2017-12-07 13:00,7,1024.5,1025.25,1023.75,1023.75,12
20180801|2017-12-07 21:30,8,1023.5,1024,1023.5,1024,3
20180801|2017-12-08 00:30,8,1025,1025,1025,1025,1
20180801|2017-12-08 03:30,8,1025.25,1025.25,1025.25,1025.25,1
20180801|2017-12-08 08:30,8,1023.25,1023.25,1021,1022,11
20180801|2017-12-08 09:00,8,1022.25,1022.25,1021,1021,6
20180801|2017-12-08 09:30,8,1021.5,1021.5,1021,1021,3
20180801|2017-12-08 10:30,8,1017.75,1017.75,1017.75,1017.75,2
20180801|2017-12-08 11:00,8,1018.75,1018.75,1018.75,1018.75,1
20180801|2017-12-08 11:30,8,1021,1021,1021,1021,2
20180801|2017-12-08 12:30,8,1020.25,1020.75,1020,1020.25,49
20180801|2017-12-08 13:00,8,1021.5,1023.25,1021.5,1023.25,69
20180801|2017-12-10 20:30,11,1017.5,1017.5,1017.5,1017.5,1
20180801|2017-12-10 23:30,11,1018.5,1018.5,1018.25,1018.25,2
20180801|2017-12-11 02:30,11,1018.25,1018.25,1017,1017,14
20180801|2017-12-11 03:00,11,1016,1016,1016,1016,1
20180801|2017-12-11 08:30,11,1019,1019,1019,1019,1
20180801|2017-12-11 09:30,11,1018.25,1018.25,1018.25,1018.25,1
20180801|2017-12-11 10:30,11,1016.25,1016.75,1015.5,1016.75,17
20180801|2017-12-11 11:00,11,1016,1016,1016,1016,2
20180801|2017-12-11 11:30,11,1015.75,1015.75,1015.75,1015.75,5
20180801|2017-12-11 12:00,11,1017,1017.5,1017,1017,3
20180801|2017-12-11 12:30,11,1016.5,1016.5,1016.5,1016.5,2
20180801|2017-12-11 13:00,11,1015.75,1016.5,1015.75,1016,4
20180801|2017-12-11 20:30,12,1018.25,1018.25,1018,1018,2
20180801|2017-12-12 01:00,12,1016,1016,1015,1015,2
20180801|2017-12-12 04:30,12,1015,1015,1015,1015,1
20180801|2017-12-12 07:00,12,1015,1015,1015,1015,2
20180801|2017-12-12 09:30,12,1010.75,1011.25,1010.75,1011.25,6
20180801|2017-12-12 10:00,12,1011.5,1011.5,1011.5,1011.5,1
20180801|2017-12-12 11:00,12,1011,1014.25,1011,1013.75,12
20180801|2017-12-12 11:30,12,1016.5,1018.5,1016.5,1017.75,6
20180801|2017-12-12 12:00,12,1015.75,1015.75,1015.75,1015.75,1
20180801|2017-12-12 12:30,12,1014.75,1014.75,1013.25,1013.25,11
20180801|2017-12-12 13:00,12,1011.75,1011.75,1010.25,1010.25,6
20180801|2017-12-13 08:30,13,1011.5,1011.5,1011.25,1011.25,15
20180801|2017-12-13 09:30,13,1011,1011.5,1011,1011.5,3
20180801|2017-12-13 11:00,13,1011.5,1011.75,1011,1011,101
20180801|2017-12-13 11:30,13,1010.75,1011,1010.75,1011,20
20180801|2017-12-13 12:00,13,1010.75,1010.75,1010.75,1010.75,2
20180801|2017-12-13 12:30,13,1012.5,1012.5,1012,1012,7
20180801|2017-12-14 00:00,14,1009,1009,1008,1008,8
20180801|2017-12-14 07:00,14,1007.5,1007.5,1007.5,1007.5,2
20180801|2017-12-14 07:30,14,1008.25,1008.5,1008.25,1008.5,2
20180801|2017-12-14 08:30,14,1007.25,1007.25,1007.25,1007.25,2
20180801|2017-12-14 09:00,14,1004.5,1005.5,1004.5,1005.5,6
20180801|2017-12-14 09:30,14,1006,1006,1005.5,1005.5,8
20180801|2017-12-14 10:00,14,1004.75,1004.75,1004.5,1004.5,12
20180801|2017-12-14 10:30,14,1003.25,1003.25,1003,1003,17
20180801|2017-12-14 11:00,14,1002.25,1002.25,1002.25,1002.25,2
20180801|2017-12-14 12:30,14,1002,1002,1000.75,1001.5,8
20180801|2017-12-14 13:00,14,1002.25,1002.25,1001.5,1001.5,3
20180801|2017-12-14 21:30,15,1002.75,1002.75,1002.75,1002.75,1
20180801|2017-12-14 23:30,15,1002.75,1002.75,1001.75,1001.75,2
20180801|2017-12-15 08:30,15,1004.5,1004.5,1001.5,1001.75,23
20180801|2017-12-15 09:00,15,1003.25,1003.5,1003,1003,58
20180801|2017-12-15 09:30,15,1002,1002.75,1002,1002.25,5
20180801|2017-12-15 10:00,15,1002.75,1002.75,1001.25,1001.25,5
20180801|2017-12-15 10:30,15,1001,1002.75,1001,1002.75,34
20180801|2017-12-15 11:00,15,1001,1001,999.25,999.5,14
20180801|2017-12-15 11:30,15,999.25,999.75,999.25,999.75,8
20180801|2017-12-15 12:00,15,998.75,999,998.5,999,9
20180801|2017-12-15 12:30,15,998.5,998.75,998,998.75,91
20180801|2017-12-15 13:00,15,1001,1001,1000,1000,6
20180801|2017-12-18 00:30,18,1002.5,1002.5,1001.75,1001.75,2
20180801|2017-12-18 01:00,18,1000.75,1000.75,998.75,998.75,28
20180801|2017-12-18 02:00,18,998.25,998.25,998,998,11
20180801|2017-12-18 02:30,18,999.75,999.75,999.75,999.75,1
20180801|2017-12-18 05:00,18,1002.25,1002.25,1002.25,1002.25,1
20180801|2017-12-18 08:30,18,1000,1000,998.25,998.25,8
20180801|2017-12-18 09:00,18,997.75,998.25,997.5,998.25,8
20180801|2017-12-18 09:30,18,997.75,997.75,996.5,996.75,8
20180801|2017-12-18 10:00,18,997,997,996,996,2
20180801|2017-12-18 10:30,18,996.25,996.25,996.25,996.25,2
20180801|2017-12-18 11:00,18,994.25,994.25,994.25,994.25,2
20180801|2017-12-18 11:30,18,994.25,994.25,994.25,994.25,1
20180801|2017-12-18 12:00,18,993,993,993,993,2
20180801|2017-12-18 13:00,18,992.25,996.25,991.75,996.25,17
20180801|2017-12-18 20:30,19,994.75,994.75,994.75,994.75,2
20180801|2017-12-19 00:00,19,996,996,996,996,1
20180801|2017-12-19 04:00,19,996.75,996.75,996,996,11
20180801|2017-12-19 05:00,19,995.25,995.25,995.25,995.25,1
20180801|2017-12-19 05:30,19,995,995,994.5,994.5,2
20180801|2017-12-19 07:00,19,995.5,995.5,995.5,995.5,1
20180801|2017-12-19 08:30,19,996.5,997,996.25,996.25,8
20180801|2017-12-19 09:00,19,995.25,996.75,995.25,996.75,5
20180801|2017-12-19 09:30,19,995,995,993.5,993.5,19
20180801|2017-12-19 10:00,19,993.5,993.5,991.75,991.75,34
20180801|2017-12-19 11:00,19,990.5,991.5,990.25,990.5,26
20180801|2017-12-19 11:30,19,990.75,990.75,990.75,990.75,17
20180801|2017-12-19 12:30,19,990,990,989.75,989.75,11
20180801|2017-12-19 13:00,19,990,990.5,990,990.5,5
20180801|2017-12-20 01:30,20,992,992,992,992,1
20180801|2017-12-20 02:00,20,991.25,991.25,988.75,988.75,9
20180801|2017-12-20 06:00,20,992.5,992.5,992.5,992.5,1
20180801|2017-12-20 06:30,20,993,993,993,993,3
20180801|2017-12-20 08:30,20,989.75,989.75,989.75,989.75,10
20180801|2017-12-20 09:00,20,989.25,989.25,988.25,988.5,12
20180801|2017-12-20 09:30,20,990.5,990.5,989.75,989.75,4
20180801|2017-12-20 10:00,20,988.5,991,988.5,991,49
20180801|2017-12-20 10:30,20,990,990,989.75,989.75,10
20180801|2017-12-20 11:00,20,989,989,988.25,988.25,12
20180801|2017-12-20 11:30,20,989.5,989.75,989.5,989.75,2
20180801|2017-12-20 12:00,20,989.5,989.5,989.5,989.5,1
20180801|2017-12-20 12:30,20,989.25,989.25,989.25,989.25,2
20180801|2017-12-20 13:00,20,988.75,988.75,988.75,988.75,1
20180801|2017-12-21 00:00,21,987.5,987.5,987.25,987.5,20
20180801|2017-12-21 00:30,21,987,987,987,987,1
20180801|2017-12-21 01:00,21,987.5,987.5,987.5,987.5,1
20180801|2017-12-21 08:30,21,986.25,986.75,983.75,983.75,133
20180801|2017-12-21 09:00,21,984,984,983.25,983.5,10
20180801|2017-12-21 09:30,21,983.25,984.75,983,984.75,23
20180801|2017-12-21 10:00,21,985,985,983.75,983.75,17
20180801|2017-12-21 10:30,21,983.5,983.5,983.25,983.25,20
20180801|2017-12-21 11:00,21,983.75,984,983.25,983.25,17
20180801|2017-12-21 11:30,21,982.75,982.75,982.75,982.75,2
20180801|2017-12-21 12:00,21,983,983,983,983,2
20180801|2017-12-21 12:30,21,984,984.25,983.75,984.25,6
20180801|2017-12-21 13:00,21,984,984.25,982.75,982.75,38
20180801|2017-12-21 23:30,22,982,982.75,982,982.75,2
20180801|2017-12-22 01:30,22,982.75,982.75,982.75,982.75,1
20180801|2017-12-22 04:00,22,983.25,983.25,983.25,983.25,1
20180801|2017-12-22 06:00,22,984.25,984.25,984.25,984.25,1
20180801|2017-12-22 08:30,22,985.5,985.75,984,984,8
20180801|2017-12-22 09:00,22,984.25,984.25,984.25,984.25,1
20180801|2017-12-22 09:30,22,982.75,983,982.75,983,2
20180801|2017-12-22 10:30,22,984.5,984.5,984.25,984.25,4
20180801|2017-12-22 11:00,22,984.75,984.75,984.75,984.75,1
20180801|2017-12-22 11:30,22,984.25,984.25,984,984,8
20180801|2017-12-26 08:30,26,992,995,990.75,994.5,46
20180801|2017-12-26 09:00,26,993.25,993.25,993.25,993.25,1
20180801|2017-12-26 09:30,26,994.75,994.75,994.75,994.75,1
20180801|2017-12-26 10:00,26,993.75,993.75,992.5,992.5,6
20180801|2017-12-26 10:30,26,993.75,994,993.75,994,3
20180801|2017-12-26 11:00,26,994.5,994.5,994.5,994.5,1
20180801|2017-12-26 11:30,26,993,993,993,993,2
20180801|2017-12-26 12:00,26,993,993.75,993,993.75,5
20180801|2017-12-26 12:30,26,994.5,994.75,993.5,994.75,27
20180801|2017-12-26 13:00,26,994.75,994.75,992.75,992.75,6
20180801|2017-12-27 00:00,27,999.5,999.5,999.5,999.5,1
20180801|2017-12-27 00:30,27,998.5,998.75,998.5,998.75,4
20180801|2017-12-27 03:00,27,998,998,998,998,2
20180801|2017-12-27 03:30,27,997.75,997.75,997.75,997.75,1
20180801|2017-12-27 04:00,27,998,998.25,998,998.25,10
20180801|2017-12-27 05:00,27,997.75,998,997.75,998,6
20180801|2017-12-27 06:00,27,998.25,998.25,998.25,998.25,1
20180801|2017-12-27 07:00,27,997.75,997.75,997.75,997.75,5
20180801|2017-12-27 08:30,27,995.75,996,994.75,994.75,9
20180801|2017-12-27 09:00,27,994,994,993,993.75,6
20180801|2017-12-27 09:30,27,992.5,992.5,992.5,992.5,1
20180801|2017-12-27 10:00,27,990.75,990.75,990.75,990.75,1
20180801|2017-12-27 10:30,27,991.5,991.75,991.5,991.75,2
20180801|2017-12-27 11:00,27,990,990,989.75,989.75,2
20180801|2017-12-27 11:30,27,989.25,991,989.25,991,7
20180801|2017-12-27 12:00,27,990.25,990.25,990.25,990.25,1
20180801|2017-12-27 12:30,27,990.25,990.5,990.25,990.5,6
20180801|2017-12-27 13:00,27,990.25,990.5,989.75,990.5,10
20180801|2017-12-27 19:00,28,987.25,990.25,986,990.25,7
20180801|2017-12-27 21:30,28,988.75,988.75,988.75,988.75,1
20180801|2017-12-27 22:00,28,988.25,988.25,988.25,988.25,5
20180801|2017-12-27 23:30,28,989.25,989.25,989.25,989.25,1
20180801|2017-12-28 04:30,28,987.75,987.75,987.75,987.75,1
20180801|2017-12-28 06:30,28,987.75,987.75,987.75,987.75,1
20180801|2017-12-28 07:00,28,987.75,987.75,987.75,987.75,2
20180801|2017-12-28 08:30,28,988.5,988.5,985.25,985.25,8
20180801|2017-12-28 09:00,28,984.75,984.75,984.5,984.75,5
20180801|2017-12-28 09:30,28,984.25,984.25,984,984,9
20180801|2017-12-28 10:00,28,983.25,983.5,983.25,983.25,9
20180801|2017-12-28 10:30,28,983.25,984,983.25,984,9
20180801|2017-12-28 11:00,28,983.5,983.75,982.25,982.25,10
20180801|2017-12-28 11:30,28,981.75,982,980,980.5,17
20180801|2017-12-28 12:00,28,979.5,981,979.5,981,20
20180801|2017-12-28 12:30,28,980.75,980.75,980.25,980.75,13
20180801|2017-12-28 13:00,28,980.75,981.25,980.75,980.75,18
20180801|2017-12-28 19:00,29,979.75,979.75,979.75,979.75,1
20180801|2017-12-29 00:30,29,982,982,979.5,981.5,17
20180801|2017-12-29 01:00,29,982.25,982.25,981.25,981.25,3
20180801|2017-12-29 02:30,29,981,981,981,981,2
20180801|2017-12-29 03:00,29,980.75,980.75,980.75,980.75,1
20180801|2017-12-29 06:30,29,982.25,982.25,981,981,8
20180801|2017-12-29 07:00,29,982,982,982,982,1
20180801|2017-12-29 08:30,29,981.25,981.25,979.75,980,20
20180801|2017-12-29 09:00,29,979.75,981.25,979.75,981.25,6
20180801|2017-12-29 09:30,29,982.75,984,982,984,8
20180801|2017-12-29 10:00,29,984.25,984.5,984.25,984.25,3
20180801|2017-12-29 10:30,29,984,985.75,983.75,985.75,7
20180801|2017-12-29 11:00,29,985.25,985.5,985,985,6
20180801|2017-12-29 11:30,29,985.5,985.5,985.25,985.5,7
20180801|2017-12-29 12:00,29,985.25,985.75,985.25,985.75,4
20180801|2017-12-29 12:30,29,985.5,986,985.5,986,4
20180801|2017-12-29 13:00,29,985.75,987.25,985,986.5,15
20180801|2018-01-02 08:30,2,990.75,993.75,988.75,992.25,21
20180801|2018-01-02 09:00,2,992,992,990.75,991.5,26
20180801|2018-01-02 09:30,2,991.75,992,990.25,990.25,32
20180801|2018-01-02 10:00,2,991,991,985.25,985.5,51
20180801|2018-01-02 10:30,2,985.75,986,983,985.5,35
20180801|2018-01-02 11:00,2,985,986,984.75,985.5,14
20180801|2018-01-02 11:30,2,985.25,985.5,984.75,984.75,12
20180801|2018-01-02 12:00,2,985.5,987.25,985,986.75,21
20180801|2018-01-02 12:30,2,986.25,987.25,985.75,987.25,4
20180801|2018-01-02 13:00,2,987.5,989.25,987.5,989.25,26
20180801|2018-01-02 19:00,3,990.25,990.5,990.25,990.5,2
20180801|2018-01-02 21:00,3,990.5,990.5,990.5,990.5,1
20180801|2018-01-03 03:00,3,990.75,990.75,989.5,989.5,5
20180801|2018-01-03 03:30,3,989,989,989,989,1
20180801|2018-01-03 05:30,3,990.25,990.25,990.25,990.25,1
20180801|2018-01-03 06:30,3,992.5,992.5,991.5,991.5,2
20180801|2018-01-03 08:30,3,993.25,993.25,989.25,991,36
20180801|2018-01-03 09:00,3,990.5,991.25,989.25,989.75,25
20180801|2018-01-03 09:30,3,989.75,990,989.25,990,8
20180801|2018-01-03 10:00,3,989.75,990.5,989.75,989.75,6
20180801|2018-01-03 10:30,3,990,991,990,990.75,8
20180801|2018-01-03 11:00,3,991.75,992.5,991.75,991.75,54
20180801|2018-01-03 12:00,3,991.25,992,991.25,992,7
20180801|2018-01-03 12:30,3,992,992.25,991.75,992.25,5
20180801|2018-01-03 13:00,3,992.25,992.5,991.5,991.5,7
20180801|2018-01-04 02:30,4,990,990,990,990,1
20180801|2018-01-04 04:00,4,990.75,990.75,990.75,990.75,1
20180801|2018-01-04 05:30,4,989.5,989.5,989.5,989.5,2
20180801|2018-01-04 06:00,4,989,989,989,989,1
20180801|2018-01-04 06:30,4,989.25,989.5,989,989,5
20180801|2018-01-04 07:00,4,989.75,989.75,989.75,989.75,2
20180801|2018-01-04 08:30,4,989.25,989.25,983.75,983.75,74
20180801|2018-01-04 09:00,4,984.25,984.25,983,983,29
20180801|2018-01-04 09:30,4,983,983.75,983,983.75,16
20180801|2018-01-04 10:00,4,983.75,986.75,983.75,986,111
20180801|2018-01-04 10:30,4,986.25,988.25,986,988.25,53
20180801|2018-01-04 11:00,4,988,990.5,987.25,990.25,74
20180801|2018-01-04 11:30,4,990.5,992,989.5,989.5,77
20180801|2018-01-04 12:00,4,989.25,991,989,990.25,48
20180801|2018-01-04 12:30,4,989.75,989.75,988.5,989.5,35
20180801|2018-01-04 13:00,4,990.25,990.75,990,990.5,41
20180801|2018-01-04 19:00,5,991.25,991.25,990.75,990.75,2
20180801|2018-01-04 19:30,5,991.25,992,991.25,991.75,12
20180801|2018-01-04 20:00,5,991.75,991.75,991.75,991.75,2
20180801|2018-01-04 20:30,5,992.75,993,992.75,993,3
20180801|2018-01-04 21:00,5,994.5,994.5,994.5,994.5,2
20180801|2018-01-04 21:30,5,993,993,993,993,1
20180801|2018-01-04 23:30,5,993,993.25,993,993.25,2
20180801|2018-01-05 03:30,5,993.5,993.5,993.5,993.5,1
20180801|2018-01-05 04:00,5,994.5,997.25,994.5,997.25,8
20180801|2018-01-05 04:30,5,997.75,998.75,997.75,998.5,15
20180801|2018-01-05 06:30,5,996.75,996.75,996.25,996.25,4
20180801|2018-01-05 07:00,5,995.75,995.75,994.5,994.5,11
20180801|2018-01-05 07:30,5,993.5,994.5,993,993,5
20180801|2018-01-05 08:30,5,993.5,996,992.25,995.75,75
20180801|2018-01-05 09:00,5,996,996.75,995.75,995.75,16
20180801|2018-01-05 09:30,5,995.75,995.75,994.25,995,23
20180801|2018-01-05 10:00,5,995.5,995.5,994.25,994.25,13
20180801|2018-01-05 10:30,5,994.25,994.5,993,994.5,10
20180801|2018-01-05 11:00,5,993.75,993.75,993.5,993.5,8
20180801|2018-01-05 11:30,5,993.75,994,992.75,993.75,11
20180801|2018-01-05 12:00,5,992.75,992.75,992.25,992.75,14
20180801|2018-01-05 12:30,5,992,993.75,992,993.75,9
20180801|2018-01-05 13:00,5,993.25,993.5,992.75,993,14
20180801|2018-01-07 19:00,8,993,993,992.25,992.25,3
20180801|2018-01-07 20:30,8,993.5,993.5,992.75,992.75,2
20180801|2018-01-07 22:30,8,993.25,993.25,993,993,2
20180801|2018-01-07 23:00,8,992.75,992.75,992.75,992.75,1
20180801|2018-01-07 23:30,8,990.25,990.25,988.75,988.75,6
20180801|2018-01-08 03:30,8,989.75,989.75,989.75,989.75,1
20180801|2018-01-08 06:00,8,991.75,991.75,991.75,991.75,1
20180801|2018-01-08 07:00,8,992.75,992.75,991.75,991.75,10
20180801|2018-01-08 08:30,8,990,994,990,992,79
20180801|2018-01-08 09:00,8,992,992,984.75,985,117
20180801|2018-01-08 09:30,8,985.5,986.75,984.75,984.75,32
20180801|2018-01-08 10:00,8,985,985.75,984.75,985,23
20180801|2018-01-08 10:30,8,984.75,987,984.25,987,40
20180801|2018-01-08 11:00,8,987,987.25,985.25,985.25,23
20180801|2018-01-08 11:30,8,985.25,986.75,985.25,986.75,25
20180801|2018-01-08 12:00,8,987,988,987,988,15
20180801|2018-01-08 12:30,8,986.5,988.5,986.5,988.5,20
20180801|2018-01-08 13:00,8,988.5,990.5,988,990.5,39
20180801|2018-01-08 19:00,9,990.75,990.75,987.5,987.5,7
20180801|2018-01-08 19:30,9,989.75,990,989.75,990,2
20180801|2018-01-08 20:00,9,990.75,990.75,990.75,990.75,1
20180801|2018-01-08 20:30,9,991,991,991,991,1
20180801|2018-01-08 22:00,9,991.25,991.25,991.25,991.25,3
20180801|2018-01-08 23:30,9,990.75,990.75,990.75,990.75,3
20180801|2018-01-09 00:00,9,990.5,990.5,990.25,990.25,4
20180801|2018-01-09 00:30,9,990.25,990.25,990.25,990.25,1
20180801|2018-01-09 01:00,9,989.75,989.75,989.75,989.75,2
20180801|2018-01-09 03:00,9,987.25,987.25,987.25,987.25,1
20180801|2018-01-09 03:30,9,986.25,986.25,986.25,986.25,1
20180801|2018-01-09 05:00,9,987.25,987.25,987.25,987.25,5
20180801|2018-01-09 06:00,9,987.25,987.25,987.25,987.25,1
20180801|2018-01-09 06:30,9,986.25,986.25,986.25,986.25,1
20180801|2018-01-09 07:30,9,986,986,986,986,1
20180801|2018-01-09 08:30,9,987.75,988.25,985.75,985.75,36
20180801|2018-01-09 09:00,9,985.5,986.5,984.5,985.75,41
20180801|2018-01-09 09:30,9,985.25,986.75,985.25,986.25,15
20180801|2018-01-09 10:00,9,985.5,986.5,985.5,986.5,35
20180801|2018-01-09 10:30,9,986,987.25,985.25,986.75,33
20180801|2018-01-09 11:00,9,986.75,986.75,985.5,986.25,22
20180801|2018-01-09 11:30,9,987,987,986.25,986.25,2
20180801|2018-01-09 12:00,9,986.75,986.75,986.75,986.75,1
20180801|2018-01-09 12:30,9,986.75,987.5,986.75,986.75,16
20180801|2018-01-09 13:00,9,986.75,986.75,986.25,986.75,27
20180801|2018-01-10 01:00,10,983.75,983.75,983.5,983.5,2
20180801|2018-01-10 01:30,10,983.25,983.25,981.75,981.75,53
20180801|2018-01-10 02:00,10,983.5,983.5,983,983,8
20180801|2018-01-10 02:30,10,982.5,982.5,982.5,982.5,2
20180801|2018-01-10 03:00,10,982.25,982.5,982.25,982.5,33
20180801|2018-01-10 03:30,10,982.25,982.25,982.25,982.25,1
20180801|2018-01-10 05:00,10,984.25,984.25,984.25,984.25,1
20180801|2018-01-10 05:30,10,984.75,984.75,984,984,6
20180801|2018-01-10 06:00,10,983.5,983.5,983.5,983.5,1
20180801|2018-01-10 07:00,10,984.5,984.75,984.5,984.75,4
20180801|2018-01-10 07:30,10,984,984.75,984,984.75,6
20180801|2018-01-10 08:30,10,985.5,985.5,980.75,980.75,46
20180801|2018-01-10 09:00,10,980.75,982,979.5,979.5,34
20180801|2018-01-10 09:30,10,979.75,981.5,979.75,980.75,37
20180801|2018-01-10 10:00,10,981,981.75,980,981.5,33
20180801|2018-01-10 10:30,10,981.25,982,981.25,981.5,34
20180801|2018-01-10 11:00,10,981.5,981.5,979.25,979.25,87
20180801|2018-01-10 11:30,10,978.5,978.75,976.75,978.25,46
20180801|2018-01-10 12:00,10,978,978.25,975.25,975.75,41
20180801|2018-01-10 12:30,10,976,977.25,975.75,977.25,12
20180801|2018-01-10 13:00,10,977.25,978.25,977,978,44
20180801|2018-01-10 19:00,11,977.75,977.75,977.75,977.75,1
20180801|2018-01-10 19:30,11,977.5,977.5,977.5,977.5,1
20180801|2018-01-10 20:00,11,977.75,978,977.75,978,2
20180801|2018-01-10 20:30,11,977.25,977.25,977,977,2
20180801|2018-01-10 21:00,11,978,978.5,978,978.5,6
20180801|2018-01-11 00:00,11,978,978,977.75,977.75,3
20180801|2018-01-11 00:30,11,978.75,978.75,978.75,978.75,1
20180801|2018-01-11 03:00,11,977.75,977.75,977.75,977.75,1
20180801|2018-01-11 03:30,11,978,978,977.75,977.75,6
20180801|2018-01-11 04:00,11,977.5,977.5,977.5,977.5,1
20180801|2018-01-11 04:30,11,978,978,978,978,2
20180801|2018-01-11 05:00,11,977.5,978,977.5,978,4
20180801|2018-01-11 06:30,11,978,978.5,978,978.5,3
20180801|2018-01-11 07:00,11,979,979.5,979,979.5,5
20180801|2018-01-11 07:30,11,979.25,979.25,979.25,979.25,1
20180801|2018-01-11 08:30,11,977.75,980.25,977.75,978.25,44
20180801|2018-01-11 09:00,11,978,978.25,975.5,975.5,34
20180801|2018-01-11 09:30,11,976.25,976.75,976,976.5,34
20180801|2018-01-11 10:00,11,976.25,976.5,973.75,973.75,39
20180801|2018-01-11 10:30,11,973.5,977.25,973.5,976,108
20180801|2018-01-11 11:00,11,975.75,976.5,974.5,975,19
20180801|2018-01-11 11:30,11,975.25,975.5,974.5,974.5,42
20180801|2018-01-11 12:00,11,974.5,974.5,973.75,973.75,16
20180801|2018-01-11 12:30,11,973.5,973.75,972.5,973,15
20180801|2018-01-11 13:00,11,973.25,974,973.25,973.25,187
20180801|2018-01-11 19:00,12,971.75,971.75,971.25,971.25,2
20180801|2018-01-11 20:00,12,972.75,972.75,972.75,972.75,1
20180801|2018-01-12 02:00,12,973.75,973.75,973.75,973.75,1
20180801|2018-01-12 04:30,12,974,974,974,974,14
20180801|2018-01-12 06:30,12,973.5,973.5,973,973,5
20180801|2018-01-12 07:00,12,974.25,974.25,974.25,974.25,2
20180801|2018-01-12 08:30,12,973.25,973.25,971.25,971.25,64
20180801|2018-01-12 09:00,12,971,971.25,970.5,970.5,22
20180801|2018-01-12 09:30,12,970.75,970.75,969.25,969.5,118
20180801|2018-01-12 10:00,12,969.5,969.75,968.75,968.75,66
20180801|2018-01-12 10:30,12,968.25,970.75,968.25,970.5,35
20180801|2018-01-12 11:00,12,972.25,981.75,970.75,978.5,147
20180801|2018-01-12 11:30,12,978,979.25,977.5,977.5,27
20180801|2018-01-12 12:00,12,977.25,978.25,977.25,978.25,5
20180801|2018-01-12 12:30,12,978.5,982.75,978.5,982,130
20180801|2018-01-12 13:00,12,981.5,985,981,984.5,96
20180801|2018-01-15 19:00,16,988,990.5,988,988.75,20
20180801|2018-01-15 19:30,16,988.5,988.5,988.5,988.5,1
20180801|2018-01-15 20:30,16,989,989,989,989,1
20180801|2018-01-15 21:00,16,988,988,988,988,2
20180801|2018-01-15 22:00,16,987.75,987.75,987.75,987.75,1
20180801|2018-01-15 23:30,16,987.25,987.25,987.25,987.25,1
20180801|2018-01-16 00:00,16,987.5,987.5,987.5,987.5,3
20180801|2018-01-16 05:00,16,989.5,989.5,989.5,989.5,1
20180801|2018-01-16 06:00,16,990,990.25,989.5,989.5,35
20180801|2018-01-16 07:00,16,990,990,990,990,1
20180801|2018-01-16 07:30,16,990.25,991.75,990.25,991.75,2
20180801|2018-01-16 08:30,16,989.5,993,989,990.75,66
20180801|2018-01-16 09:00,16,991.5,992.75,991.25,992.75,198
20180801|2018-01-16 09:30,16,992.5,992.75,989.5,990,21
20180801|2018-01-16 10:00,16,990.25,990.5,988.75,988.75,29
20180801|2018-01-16 10:30,16,989,990.5,989,990.5,16
20180801|2018-01-16 11:00,16,990.5,990.5,986.75,988,67
20180801|2018-01-16 11:30,16,987.75,989,987.75,988.75,51
20180801|2018-01-16 12:00,16,989,989.25,988.5,989.25,15
20180801|2018-01-16 12:30,16,988.75,991,988.5,990.5,24
20180801|2018-01-16 13:00,16,990.5,991.5,989.75,989.75,38
20180801|2018-01-16 19:00,17,990.25,990.75,990.25,990.75,2
20180801|2018-01-16 19:30,17,990.75,990.75,990.75,990.75,1
20180801|2018-01-16 20:30,17,990.75,990.75,990.75,990.75,1
20180801|2018-01-16 21:00,17,990.75,991,990.5,990.75,10
20180801|2018-01-16 23:30,17,990,990,990,990,1
20180801|2018-01-17 00:00,17,990,990,990,990,2
20180801|2018-01-17 01:30,17,989.75,989.75,989.75,989.75,1
20180801|2018-01-17 02:30,17,990,990,990,990,1
20180801|2018-01-17 03:00,17,989.75,990.5,989.75,990.25,6
20180801|2018-01-17 05:30,17,989.75,989.75,989.75,989.75,1
20180801|2018-01-17 06:30,17,989.75,989.75,989.5,989.5,2
20180801|2018-01-17 07:00,17,990.75,991.25,990.75,991.25,4
20180801|2018-01-17 07:30,17,991.25,991.75,991.25,991.75,10
20180801|2018-01-17 08:30,17,991.75,991.75,987.5,988.25,90
20180801|2018-01-17 09:00,17,987.75,988.25,985.5,985.75,44
20180801|2018-01-17 09:30,17,986,990.5,986,989.25,45
20180801|2018-01-17 10:00,17,988.75,989.25,987.5,988.5,27
20180801|2018-01-17 10:30,17,988.75,989.5,988,988.75,257
20180801|2018-01-17 11:00,17,988.25,990.75,988.25,990.25,36
20180801|2018-01-17 11:30,17,990.75,991.75,989,989.75,26
20180801|2018-01-17 12:00,17,989.75,990.75,989.5,990.75,13
20180801|2018-01-17 12:30,17,990.75,992,990.75,991,18
20180801|2018-01-17 13:00,17,991.75,992.25,991.75,992,25
20180801|2018-01-17 20:00,18,992,992,992,992,1
20180801|2018-01-18 01:30,18,992,992,992,992,1
20180801|2018-01-18 06:30,18,990.5,990.5,990.5,990.5,1
20180801|2018-01-18 07:00,18,990.5,990.5,990.25,990.25,8
20180801|2018-01-18 07:30,18,990.75,990.75,990.75,990.75,1
20180801|2018-01-18 08:30,18,991,997,990.5,996.25,109
20180801|2018-01-18 09:00,18,996.75,997,994.25,995.25,66
20180801|2018-01-18 09:30,18,995.75,995.75,993.75,994.75,24
20180801|2018-01-18 10:00,18,995.25,995.75,995,995.75,39
20180801|2018-01-18 10:30,18,995.25,996.25,995.25,995.5,18
20180801|2018-01-18 11:00,18,995.25,997.75,995.25,996.75,44
20180801|2018-01-18 11:30,18,997,997,995,995.25,17
20180801|2018-01-18 12:00,18,995.25,996,995.25,996,12
20180801|2018-01-18 12:30,18,995.5,995.75,995.5,995.75,10
20180801|2018-01-18 13:00,18,995.5,996.25,995,995.5,20
20180801|2018-01-18 19:00,19,997,997,997,997,1
20180801|2018-01-18 19:30,19,997.75,997.75,997.75,997.75,1
20180801|2018-01-18 23:00,19,998,998,998,998,1
20180801|2018-01-18 23:30,19,998,998,998,998,3
20180801|2018-01-19 00:00,19,998,998,998,998,2
20180801|2018-01-19 00:30,19,998.5,998.75,998.5,998.75,18
20180801|2018-01-19 02:00,19,998.75,998.75,998.75,998.75,2
20180801|2018-01-19 04:00,19,999,999.25,999,999.25,2
20180801|2018-01-19 05:00,19,1000,1000,1000,1000,2
20180801|2018-01-19 05:30,19,999.75,1000,999.75,1000,4
20180801|2018-01-19 06:00,19,1000.5,1000.75,1000.25,1000.75,9
20180801|2018-01-19 06:30,19,1001,1001,1001,1001,1
20180801|2018-01-19 07:00,19,1000,1000.25,999.5,1000.25,43
20180801|2018-01-19 07:30,19,1000.25,1000.75,999.75,1000.25,32
20180801|2018-01-19 08:30,19,1000.75,1005.25,1000.75,1005,103
20180801|2018-01-19 09:00,19,1005.5,1005.5,1003.25,1003.25,20
20180801|2018-01-19 09:30,19,1003.5,1003.75,1000,1000.5,61
20180801|2018-01-19 10:00,19,1000.5,1000.5,999.75,1000,26
20180801|2018-01-19 10:30,19,1000,1002,1000,1002,28
20180801|2018-01-19 11:00,19,1002,1002.25,1001.75,1002,24
20180801|2018-01-19 11:30,19,1001.75,1001.75,1000.75,1001.5,26
20180801|2018-01-19 12:00,19,1001.25,1001.75,1001,1001,12
20180801|2018-01-19 12:30,19,1001,1001.25,1000.75,1000.75,34
20180801|2018-01-19 13:00,19,1000.5,1000.75,998.75,999.25,49
20180801|2018-01-21 19:00,22,1003.25,1006.25,1003.25,1005,48
20180801|2018-01-22 00:00,22,1005.5,1005.5,1005.5,1005.5,1
20180801|2018-01-22 01:00,22,1005.5,1005.5,1005.5,1005.5,2
20180801|2018-01-22 01:30,22,1006,1006,1006,1006,1
20180801|2018-01-22 02:00,22,1006.5,1006.5,1006.5,1006.5,2
20180801|2018-01-22 02:30,22,1006.5,1006.5,1006.5,1006.5,2
20180801|2018-01-22 03:30,22,1006.75,1007.25,1006.75,1007.25,4
20180801|2018-01-22 06:30,22,1008,1008,1008,1008,1
20180801|2018-01-22 07:00,22,1007,1007,1007,1007,1
20180801|2018-01-22 07:30,22,1007.5,1007.5,1007.5,1007.5,2
20180801|2018-01-22 08:30,22,1007.5,1009.75,1005.25,1005.25,240
20180801|2018-01-22 09:00,22,1005.25,1007.5,1005,1005.75,94
20180801|2018-01-22 09:30,22,1005.75,1006.25,1005,1005,118
20180801|2018-01-22 10:00,22,1004.75,1006.75,1004.5,1006.5,53
20180801|2018-01-22 10:30,22,1006.75,1008.25,1006.75,1007.25,47
20180801|2018-01-22 11:00,22,1007,1008.25,1006.75,1008,54
20180801|2018-01-22 11:30,22,1007.5,1007.75,1006.5,1006.75,98
20180801|2018-01-22 12:00,22,1007,1007.5,1006.75,1006.75,87
20180801|2018-01-22 12:30,22,1006.75,1008,1006.75,1008,46
20180801|2018-01-22 13:00,22,1007.75,1007.75,1006.75,1006.75,20
20180801|2018-01-22 19:00,23,1007,1007,1007,1007,2
20180801|2018-01-22 19:30,23,1006.75,1006.75,1006.75,1006.75,3
20180801|2018-01-23 01:30,23,1009.5,1009.5,1009.5,1009.5,2
20180801|2018-01-23 02:00,23,1009,1010,1009,1010,13
20180801|2018-01-23 02:30,23,1009,1009,1009,1009,14
20180801|2018-01-23 03:00,23,1009,1009.75,1009,1009.25,23
20180801|2018-01-23 04:00,23,1009.25,1009.75,1009,1009.75,4
20180801|2018-01-23 04:30,23,1010,1010,1010,1010,3
20180801|2018-01-23 05:30,23,1009.75,1009.75,1009.75,1009.75,1
20180801|2018-01-23 06:00,23,1009.75,1009.75,1009.75,1009.75,1
20180801|2018-01-23 06:30,23,1009.5,1010,1009.5,1010,3
20180801|2018-01-23 07:00,23,1010.25,1011.5,1010.25,1011.25,26
20180801|2018-01-23 07:30,23,1011,1011.5,1011,1011.5,2
20180801|2018-01-23 08:30,23,1010.75,1011.25,1008.75,1009,77
20180801|2018-01-23 09:00,23,1008.75,1008.75,1003.25,1004.5,75
20180801|2018-01-23 09:30,23,1005.25,1008,1005.25,1006.75,47
20180801|2018-01-23 10:00,23,1007,1007,1004.75,1006.25,46
20180801|2018-01-23 10:30,23,1006.25,1008.25,1006.25,1008,62
20180801|2018-01-23 11:00,23,1008,1008.5,1007.25,1008.5,33
20180801|2018-01-23 11:30,23,1008.25,1008.25,1006.75,1006.75,28
20180801|2018-01-23 12:00,23,1006.75,1008,1006.75,1007.75,112
20180801|2018-01-23 12:30,23,1008,1009,1007.75,1008.75,44
20180801|2018-01-23 13:00,23,1008.75,1010,1008.75,1009.5,58
20180801|2018-01-23 19:00,24,1008.5,1009.75,1008.5,1009.5,4
20180801|2018-01-23 20:00,24,1008.25,1008.25,1008,1008,3
20180801|2018-01-23 20:30,24,1008.75,1008.75,1008.75,1008.75,2
20180801|2018-01-23 22:00,24,1008.5,1008.5,1007.5,1007.5,9
20180801|2018-01-23 23:00,24,1008,1008,1007.75,1007.75,3
20180801|2018-01-23 23:30,24,1004.25,1004.25,1004.25,1004.25,3
20180801|2018-01-24 00:00,24,1007.75,1007.75,1007.5,1007.5,2
20180801|2018-01-24 01:30,24,1008.75,1009,1008,1008.25,17
20180801|2018-01-24 02:00,24,1008.75,1008.75,1008.5,1008.75,6
20180801|2018-01-24 03:00,24,1008.5,1008.75,1008.5,1008.75,3
20180801|2018-01-24 04:00,24,1007.75,1007.75,1007.75,1007.75,1
20180801|2018-01-24 04:30,24,1006,1006,1006,1006,2
20180801|2018-01-24 05:30,24,1006,1006,1006,1006,1
20180801|2018-01-24 06:00,24,1006.25,1006.25,1006.25,1006.25,2
20180801|2018-01-24 06:30,24,1007.25,1008.5,1007.25,1008.5,12
20180801|2018-01-24 07:00,24,1009.5,1009.75,1009.25,1009.75,3
20180801|2018-01-24 07:30,24,1010.25,1010.25,1010.25,1010.25,1
20180801|2018-01-24 08:30,24,1010.5,1011.75,1009,1009,67
20180801|2018-01-24 09:00,24,1010,1011,1008.75,1011,36
20180801|2018-01-24 09:30,24,1011.25,1011.75,1011,1011,30
20180801|2018-01-24 10:00,24,1010.75,1011.75,1010.5,1011.75,17
20180801|2018-01-24 10:30,24,1011.75,1014.25,1011.75,1014.25,98
20180801|2018-01-24 11:00,24,1014,1018,1014,1016.25,85
20180801|2018-01-24 11:30,24,1015.75,1016.25,1014.75,1014.75,55
20180801|2018-01-24 12:00,24,1014.75,1016.25,1014.5,1016,47
20180801|2018-01-24 12:30,24,1016,1016,1015,1015.5,15
20180801|2018-01-24 13:00,24,1015.5,1016.75,1013.75,1013.75,44
20180801|2018-01-24 19:00,25,1015,1017,1014.5,1017,21
20180801|2018-01-24 19:30,25,1016.75,1016.75,1016.75,1016.75,1
20180801|2018-01-24 21:00,25,1018,1018,1018,1018,2
20180801|2018-01-24 21:30,25,1018,1018,1018,1018,1
20180801|2018-01-24 22:00,25,1018,1018,1018,1018,2
20180801|2018-01-24 22:30,25,1018,1018,1018,1018,1
20180801|2018-01-24 23:30,25,1017.75,1017.75,1017.75,1017.75,2
20180801|2018-01-25 00:30,25,1018.25,1018.25,1017.75,1018.25,27
20180801|2018-01-25 02:00,25,1018.25,1018.25,1018,1018,7
20180801|2018-01-25 02:30,25,1018,1018,1018,1018,1
20180801|2018-01-25 04:00,25,1018.25,1018.25,1018,1018.25,6
20180801|2018-01-25 04:30,25,1018.25,1018.25,1018,1018,3
20180801|2018-01-25 05:00,25,1017.5,1017.5,1017.5,1017.5,1
20180801|2018-01-25 05:30,25,1017.5,1017.5,1017.5,1017.5,7
20180801|2018-01-25 06:30,25,1018,1018.25,1018,1018.25,3
20180801|2018-01-25 07:00,25,1018.5,1018.75,1018.5,1018.5,15
20180801|2018-01-25 07:30,25,1019.25,1019.75,1019.25,1019.75,3
20180801|2018-01-25 08:30,25,1020,1022,1019.75,1019.75,267
20180801|2018-01-25 09:00,25,1019.75,1022,1019.25,1021.5,78
20180801|2018-01-25 09:30,25,1021.25,1024.25,1020.5,1021.25,123
20180801|2018-01-25 10:00,25,1021.25,1022,1020.5,1021.75,135
20180801|2018-01-25 10:30,25,1021.5,1023.25,1013.75,1015.25,187
20180801|2018-01-25 11:00,25,1016.25,1016.75,1010,1014,159
20180801|2018-01-25 11:30,25,1013.25,1017.75,1013.25,1016.5,59
20180801|2018-01-25 12:00,25,1016.5,1020.75,1016.5,1020.75,89
20180801|2018-01-25 12:30,25,1020.25,1021,1019.75,1019.75,74
20180801|2018-01-25 13:00,25,1020.25,1020.25,1013.75,1013.75,87
20180801|2018-01-25 19:30,26,1015.25,1016.75,1015.25,1016.75,13
20180801|2018-01-25 21:00,26,1017,1017,1017,1017,1
20180801|2018-01-26 00:00,26,1016.5,1016.5,1016.5,1016.5,2
20180801|2018-01-26 00:30,26,1017,1017.5,1017,1017.5,2
20180801|2018-01-26 01:00,26,1017.75,1018.25,1017.75,1018.25,2
20180801|2018-01-26 01:30,26,1017.5,1017.5,1017.5,1017.5,1
20180801|2018-01-26 02:00,26,1016.75,1016.75,1016.5,1016.5,3
20180801|2018-01-26 02:30,26,1016,1016,1016,1016,1
20180801|2018-01-26 04:30,26,1014.75,1014.75,1014.75,1014.75,2
20180801|2018-01-26 05:00,26,1014.5,1014.75,1014.5,1014.5,9
20180801|2018-01-26 05:30,26,1015,1015,1015,1015,2
20180801|2018-01-26 06:00,26,1014.75,1015,1014.75,1015,2
20180801|2018-01-26 06:30,26,1014.75,1014.75,1014.75,1014.75,1
20180801|2018-01-26 07:00,26,1014.75,1015.25,1014.5,1015.25,8
20180801|2018-01-26 07:30,26,1014.25,1014.25,1012,1012.25,13
20180801|2018-01-26 08:30,26,1012.5,1015,1012,1013.75,66
20180801|2018-01-26 09:00,26,1011.5,1012.5,1010.5,1010.75,43
20180801|2018-01-26 09:30,26,1010.75,1012,1007.25,1007.25,41
20180801|2018-01-26 10:00,26,1007.5,1009.5,1007,1009.5,18
20180801|2018-01-26 10:30,26,1009.25,1012,1009,1011.75,206
20180801|2018-01-26 11:00,26,1012,1012.75,1009.5,1010,63
20180801|2018-01-26 11:30,26,1010.5,1012,1010,1011.5,28
20180801|2018-01-26 12:00,26,1010.5,1011,1010,1011,168
20180801|2018-01-26 12:30,26,1011,1011.75,1009,1009,53
20180801|2018-01-26 13:00,26,1009,1009.5,1008,1009.25,31
20180801|2018-01-28 19:00,29,1014.75,1017.75,1014.75,1017.5,23
20180801|2018-01-28 20:30,29,1019.75,1020,1019.75,1019.75,4
20180801|2018-01-28 21:00,29,1020.25,1020.25,1020.25,1020.25,1
20180801|2018-01-28 23:30,29,1020.25,1020.25,1020.25,1020.25,2
20180801|2018-01-29 00:00,29,1021,1021,1021,1021,4
20180801|2018-01-29 00:30,29,1021,1021,1020.5,1020.5,3
20180801|2018-01-29 01:00,29,1021.25,1021.25,1020.5,1020.5,3
20180801|2018-01-29 02:00,29,1020.5,1020.5,1020.5,1020.5,2
20180801|2018-01-29 04:30,29,1021.25,1021.25,1020.5,1020.5,3
20180801|2018-01-29 05:00,29,1020,1020,1020,1020,1
20180801|2018-01-29 05:30,29,1019.25,1019.25,1019,1019,4
20180801|2018-01-29 06:00,29,1017.5,1019,1016.5,1019,6
20180801|2018-01-29 06:30,29,1019,1020,1019,1020,6
20180801|2018-01-29 07:00,29,1020,1020.25,1020,1020.25,11
20180801|2018-01-29 07:30,29,1019.5,1019.5,1019.5,1019.5,1
20180801|2018-01-29 08:30,29,1019,1019.75,1017.25,1019,47
20180801|2018-01-29 09:00,29,1019.25,1020.25,1015.75,1016,49
20180801|2018-01-29 09:30,29,1015.25,1017,1011.75,1013,55
20180801|2018-01-29 10:00,29,1013.5,1017.25,1013.5,1017,61
20180801|2018-01-29 10:30,29,1017.25,1018.25,1009.5,1012,178
20180801|2018-01-29 11:00,29,1013.25,1016.5,1013.25,1014.5,77
20180801|2018-01-29 11:30,29,1014.25,1016,1013.25,1015.25,33
20180801|2018-01-29 12:00,29,1016,1016,1013.25,1013.75,7
20180801|2018-01-29 12:30,29,1014.25,1014.75,1014.25,1014.5,8
20180801|2018-01-29 13:00,29,1014.75,1015,1012.25,1013.25,28
20180801|2018-01-29 19:00,30,1016.5,1016.75,1014,1015,15
20180801|2018-01-29 19:30,30,1014.75,1015.75,1014.75,1014.75,13
20180801|2018-01-29 20:30,30,1011.25,1011.5,1011.25,1011.5,5
20180801|2018-01-29 21:00,30,1013,1013,1013,1013,3
20180801|2018-01-29 21:30,30,1012.5,1012.5,1012.25,1012.25,4
20180801|2018-01-29 23:30,30,1012.5,1012.5,1011.75,1011.75,12
20180801|2018-01-30 00:00,30,1013,1013.25,1013,1013.25,3
20180801|2018-01-30 00:30,30,1014.25,1014.25,1014.25,1014.25,1
20180801|2018-01-30 01:00,30,1013.75,1013.75,1013.5,1013.5,4
20180801|2018-01-30 02:00,30,1014,1014,1013.5,1013.75,3
20180801|2018-01-30 02:30,30,1013.5,1013.5,1013.5,1013.5,1
20180801|2018-01-30 03:00,30,1014.25,1015,1014.25,1015,3
20180801|2018-01-30 03:30,30,1015.25,1015.25,1014.75,1014.75,6
20180801|2018-01-30 04:00,30,1013.75,1013.75,1013.75,1013.75,1
20180801|2018-01-30 04:30,30,1013.75,1015,1013.5,1015,21
20180801|2018-01-30 05:00,30,1015.75,1016.25,1015.75,1016,6
20180801|2018-01-30 05:30,30,1015.75,1016,1015.75,1016,2
20180801|2018-01-30 06:00,30,1016.25,1016.75,1016.25,1016.75,7
20180801|2018-01-30 06:30,30,1016,1017,1016,1017,16
20180801|2018-01-30 07:00,30,1017,1017,1015.75,1015.75,6
20180801|2018-01-30 07:30,30,1015.75,1016,1015.25,1015.25,3
20180801|2018-01-30 08:30,30,1015,1019.5,1015,1019,152
20180801|2018-01-30 09:00,30,1019.5,1020,1018.25,1020,156
20180801|2018-01-30 09:30,30,1020.25,1020.5,1017.25,1018.5,76
20180801|2018-01-30 10:00,30,1018.75,1020.5,1018,1019.25,93
20180801|2018-01-30 10:30,30,1019,1026.25,1019,1024.5,276
20180801|2018-01-30 11:00,30,1025,1026.5,1024,1024,256
20180801|2018-01-30 11:30,30,1024.25,1024.25,1020.25,1020.75,127
20180801|2018-01-30 12:00,30,1021,1022.25,1020.5,1020.75,70
20180801|2018-01-30 12:30,30,1020.75,1022,1020.25,1021.5,51
20180801|2018-01-30 13:00,30,1021.5,1022.75,1021.5,1021.75,143
20180801|2018-01-30 19:00,31,1021.75,1023.25,1021.75,1022.25,19
20180801|2018-01-30 19:30,31,1022,1022,1021.75,1021.75,2
20180801|2018-01-30 20:00,31,1022,1022,1022,1022,2
20180801|2018-01-30 21:30,31,1022.5,1022.5,1022.5,1022.5,1
20180801|2018-01-30 22:00,31,1022.25,1022.25,1022.25,1022.25,1
20180801|2018-01-30 22:30,31,1021.5,1021.5,1021.5,1021.5,1
20180801|2018-01-30 23:30,31,1021.5,1021.75,1021.5,1021.75,2
20180801|2018-01-31 00:00,31,1022.25,1022.25,1021.75,1021.75,4
20180801|2018-01-31 00:30,31,1022.5,1022.5,1022.5,1022.5,1
20180801|2018-01-31 01:00,31,1021.75,1021.75,1021.75,1021.75,1
20180801|2018-01-31 02:00,31,1019.75,1020,1019.5,1020,6
20180801|2018-01-31 02:30,31,1018.25,1018.25,1018,1018.25,4
20180801|2018-01-31 03:00,31,1018.5,1018.5,1018.5,1018.5,3
20180801|2018-01-31 03:30,31,1017,1017,1015,1016,22
20180801|2018-01-31 04:00,31,1017.5,1017.75,1015.75,1015.75,8
20180801|2018-01-31 04:30,31,1015.75,1016.5,1014,1016.5,20
20180801|2018-01-31 05:00,31,1016.25,1016.25,1016,1016,2
20180801|2018-01-31 05:30,31,1015,1016.25,1014.5,1016.25,20
20180801|2018-01-31 06:00,31,1015.5,1015.75,1014.5,1014.75,44
20180801|2018-01-31 06:30,31,1015.25,1016,1015.25,1015.25,6
20180801|2018-01-31 07:00,31,1016.75,1018,1016.75,1018,31
20180801|2018-01-31 07:30,31,1017.75,1017.75,1017.25,1017.25,7
20180801|2018-01-31 08:30,31,1017.25,1018.25,1012,1015.25,124
20180801|2018-01-31 09:00,31,1015.75,1016,1012.75,1013.5,79
20180801|2018-01-31 09:30,31,1013.25,1015.25,1013.25,1013.75,32
20180801|2018-01-31 10:00,31,1014.75,1017.5,1014.5,1015,66
20180801|2018-01-31 10:30,31,1015.5,1016.75,1011.75,1013.25,68
20180801|2018-01-31 11:00,31,1013.5,1014.25,1013.5,1014,32
20180801|2018-01-31 11:30,31,1013.75,1015.75,1013.75,1015.25,58
20180801|2018-01-31 12:00,31,1015.25,1015.75,1013.75,1015.5,60
20180801|2018-01-31 12:30,31,1015.5,1017.25,1015,1017,64
20180801|2018-01-31 13:00,31,1017.5,1018.25,1016.75,1017.75,54
20180801|2018-01-31 19:00,1,1016.25,1016.25,1013.75,1014.25,25
20180801|2018-01-31 19:30,1,1014.25,1015,1014.25,1014.5,28
20180801|2018-01-31 20:00,1,1015.25,1015.25,1015.25,1015.25,2
20180801|2018-01-31 20:30,1,1014,1014,1013,1013,9
20180801|2018-01-31 21:00,1,1013.5,1014.5,1013.5,1014.25,6
20180801|2018-01-31 21:30,1,1014,1014,1014,1014,1
20180801|2018-01-31 22:30,1,1013.75,1013.75,1013.75,1013.75,1
20180801|2018-01-31 23:00,1,1014.25,1014.5,1014.25,1014.5,2
20180801|2018-01-31 23:30,1,1014.75,1014.75,1014.25,1014.25,3
20180801|2018-02-01 00:30,1,1013.25,1013.25,1013.25,1013.25,2
20180801|2018-02-01 01:00,1,1014,1014,1013.25,1013.25,2
20180801|2018-02-01 01:30,1,1013.5,1013.5,1013.5,1013.5,1
20180801|2018-02-01 02:00,1,1013.25,1013.25,1013,1013,6
20180801|2018-02-01 02:30,1,1013.25,1013.25,1013.25,1013.25,1
20180801|2018-02-01 04:00,1,1012.75,1012.75,1012.75,1012.75,1
20180801|2018-02-01 04:30,1,1011,1011,1010.75,1010.75,7
20180801|2018-02-01 05:30,1,1011.5,1011.5,1011.5,1011.5,1
20180801|2018-02-01 06:00,1,1011.5,1011.5,1011.5,1011.5,1
20180801|2018-02-01 06:30,1,1011,1011,1011,1011,1
20180801|2018-02-01 07:00,1,1011.5,1012.5,1011.5,1012.25,35
20180801|2018-02-01 07:30,1,1010.5,1010.5,1008.25,1008.75,19
20180801|2018-02-01 08:30,1,1010.25,1010.5,1008.25,1009.25,57
20180801|2018-02-01 09:00,1,1009.5,1010.75,1009.5,1010.25,18
20180801|2018-02-01 09:30,1,1010.5,1010.5,1005.5,1005.5,100
20180801|2018-02-01 10:00,1,1005.75,1006,1001,1002.25,265
20180801|2018-02-01 10:30,1,1002.25,1010.75,1000.75,1009.25,231
20180801|2018-02-01 11:00,1,1008.5,1010.25,1008.25,1008.75,60
20180801|2018-02-01 11:30,1,1008.75,1010.75,1008.75,1010.75,33
20180801|2018-02-01 12:00,1,1010.75,1011.5,1008.75,1010.25,63
20180801|2018-02-01 12:30,1,1010.25,1010.75,1008.75,1010,56
20180801|2018-02-01 13:00,1,1009.5,1009.5,1007.75,1007.75,59
20180801|2018-02-01 19:00,2,1008.5,1008.5,1007.25,1007.75,5
20180801|2018-02-01 21:30,2,1007.5,1007.5,1004.75,1004.75,21
20180801|2018-02-01 22:00,2,1005,1005.5,1005,1005.5,7
20180801|2018-02-01 22:30,2,1005.75,1005.75,1005.75,1005.75,1
20180801|2018-02-01 23:30,2,1004.5,1004.5,1004.5,1004.5,1
20180801|2018-02-02 00:00,2,1004,1004,1004,1004,1
20180801|2018-02-02 00:30,2,1002.75,1002.75,1002.5,1002.75,23
20180801|2018-02-02 01:00,2,1003.75,1003.75,1003.75,1003.75,2
20180801|2018-02-02 01:30,2,1003.5,1003.5,1003.5,1003.5,1
20180801|2018-02-02 02:00,2,1003.5,1003.5,1003.5,1003.5,1
20180801|2018-02-02 02:30,2,1004,1004.25,1004,1004.25,3
20180801|2018-02-02 03:00,2,1003.5,1003.5,1003,1003,3
20180801|2018-02-02 03:30,2,1002.25,1002.25,1000.75,1000.75,5
20180801|2018-02-02 04:00,2,1001.5,1002,1001.5,1002,2
20180801|2018-02-02 05:00,2,1003,1003.5,1003,1003.5,2
20180801|2018-02-02 05:30,2,1003,1003,1003,1003,1
20180801|2018-02-02 06:00,2,1003.75,1004.5,1003.75,1004.5,8
20180801|2018-02-02 06:30,2,1003.25,1004,1002.25,1002.25,10
20180801|2018-02-02 07:00,2,1002.75,1003,1002.25,1002.75,7
20180801|2018-02-02 07:30,2,1002,1002.25,1001.5,1002.25,12
20180801|2018-02-02 08:30,2,1002,1003.75,1000.75,1003.25,146
20180801|2018-02-02 09:00,2,1002.5,1004.75,1002.5,1004.25,25
20180801|2018-02-02 09:30,2,1004.5,1005.25,1003.5,1005.25,30
20180801|2018-02-02 10:00,2,1004,1004.25,1001.75,1002.75,49
20180801|2018-02-02 10:30,2,1003,1007.25,1003,1004.5,55
20180801|2018-02-02 11:00,2,1004.5,1006.25,1003.25,1003.25,29
20180801|2018-02-02 11:30,2,1003.5,1004,1002.25,1003,23
20180801|2018-02-02 12:00,2,1003.25,1003.5,1002.75,1003,34
20180801|2018-02-02 12:30,2,1003,1004.25,1003,1003,46
20180801|2018-02-02 13:00,2,1002.75,1002.75,1001.5,1002,50
20180801|2018-02-04 19:00,5,998.5,998.5,996.75,996.75,3
20180801|2018-02-04 19:30,5,996.75,996.75,996.75,996.75,10
20180801|2018-02-04 20:00,5,997,997,996.5,996.5,2
20180801|2018-02-04 20:30,5,996.5,996.5,995.75,995.75,5
20180801|2018-02-04 23:00,5,997,997,997,997,1
20180801|2018-02-05 00:30,5,997.5,998,997.5,998,5
20180801|2018-02-05 01:00,5,997.5,997.5,997.5,997.5,2
20180801|2018-02-05 01:30,5,997.75,997.75,997.75,997.75,2
20180801|2018-02-05 02:30,5,996.25,996.25,996.25,996.25,1
20180801|2018-02-05 03:00,5,996.75,996.75,996.75,996.75,2
20180801|2018-02-05 04:30,5,996,996,996,996,2
20180801|2018-02-05 05:00,5,996,996,996,996,1
20180801|2018-02-05 05:30,5,995.25,995.25,995.25,995.25,1
20180801|2018-02-05 06:00,5,994.75,994.75,994.75,994.75,2
20180801|2018-02-05 06:30,5,994.75,995.25,994.25,994.25,33
20180801|2018-02-05 07:00,5,996,996.75,996,996.75,9
20180801|2018-02-05 07:30,5,997,997.25,995.75,995.75,26
20180801|2018-02-05 08:30,5,995.5,998.75,995.25,998.25,34
20180801|2018-02-05 09:00,5,998.5,1001,997.75,999,45
20180801|2018-02-05 09:30,5,998.5,1000.25,998.25,999,91
20180801|2018-02-05 10:00,5,999,999,995.75,996.5,38
20180801|2018-02-05 10:30,5,997.25,1000.75,997.25,999,65
20180801|2018-02-05 11:00,5,998.75,999,997,997,23
20180801|2018-02-05 11:30,5,996.5,998.25,996.5,998,23
20180801|2018-02-05 12:00,5,997,997,995.75,995.75,24
20180801|2018-02-05 12:30,5,995.5,996.25,993.75,995,49
20180801|2018-02-05 13:00,5,995.75,995.75,993.5,993.5,24
20180801|2018-02-05 19:00,6,993.5,994.25,993.5,993.5,3
20180801|2018-02-05 19:30,6,994.75,994.75,992,992,18
20180801|2018-02-05 20:00,6,991.5,993,991.5,993,5
20180801|2018-02-05 20:30,6,992.75,993.25,992.75,993.25,38
20180801|2018-02-05 21:30,6,993.5,993.5,993.5,993.5,1
20180801|2018-02-05 23:30,6,992.25,992.75,992.25,992.5,3
20180801|2018-02-06 00:00,6,992.5,992.5,992.5,992.5,4
20180801|2018-02-06 00:30,6,992.75,993.5,992.75,993.25,19
20180801|2018-02-06 01:00,6,993,993,993,993,5
20180801|2018-02-06 01:30,6,993.5,993.5,993.5,993.5,2
20180801|2018-02-06 02:00,6,994.5,995.75,994.5,995.75,3
20180801|2018-02-06 02:30,6,995.75,998.75,995.75,998.75,96
20180801|2018-02-06 03:30,6,999,999.5,999,999.5,2
20180801|2018-02-06 04:00,6,998.25,998.25,998.25,998.25,1
20180801|2018-02-06 05:00,6,998.25,999,998.25,999,4
20180801|2018-02-06 05:30,6,998.5,999,997.75,997.75,3
20180801|2018-02-06 06:00,6,997.25,997.5,997,997.5,4
20180801|2018-02-06 06:30,6,997.75,999.25,997.75,999.25,8
20180801|2018-02-06 07:00,6,999.25,999.5,998.5,998.75,28
20180801|2018-02-06 07:30,6,998.75,999,998.75,999,3
20180801|2018-02-06 08:30,6,998.75,1004.75,998.75,1002,123
20180801|2018-02-06 09:00,6,1003.25,1003.5,1001.75,1002.5,30
20180801|2018-02-06 09:30,6,1002.75,1006.5,1002.75,1004,44
20180801|2018-02-06 10:00,6,1004,1007.25,1003.25,1006.25,56
20180801|2018-02-06 10:30,6,1006.75,1006.75,1003.5,1005.75,52
20180801|2018-02-06 11:00,6,1005.25,1006.5,1003.75,1006,19
20180801|2018-02-06 11:30,6,1007,1009.25,1006.25,1007.5,55
20180801|2018-02-06 12:00,6,1008.25,1008.5,1007,1007,34
20180801|2018-02-06 12:30,6,1007,1008.25,1006.75,1008.25,45
20180801|2018-02-06 13:00,6,1008.75,1011,1008.25,1011,85
20180801|2018-02-06 19:00,7,1011,1014,1011,1014,65
20180801|2018-02-06 21:00,7,1015.75,1015.75,1015.25,1015.25,5
20180801|2018-02-06 22:00,7,1015.75,1016,1015.75,1016,3
20180801|2018-02-06 23:30,7,1015.5,1015.75,1015.5,1015.75,6
20180801|2018-02-07 00:00,7,1016,1016,1016,1016,1
20180801|2018-02-07 00:30,7,1016,1016,1016,1016,1
20180801|2018-02-07 01:00,7,1015.25,1015.25,1014.75,1014.75,5
20180801|2018-02-07 01:30,7,1014.5,1014.5,1014.5,1014.5,2
20180801|2018-02-07 02:00,7,1014.75,1014.75,1014.75,1014.75,45
20180801|2018-02-07 02:30,7,1015.25,1016,1015.25,1015.75,5
20180801|2018-02-07 03:30,7,1015.5,1015.75,1015.5,1015.5,3
20180801|2018-02-07 04:30,7,1015.25,1015.25,1013.75,1013.75,4
20180801|2018-02-07 05:00,7,1012.75,1012.75,1012.75,1012.75,2
20180801|2018-02-07 05:30,7,1011,1011,1008.25,1008.25,13
20180801|2018-02-07 06:00,7,1007,1008,1007,1007.75,6
20180801|2018-02-07 06:30,7,1008,1008.5,1007.5,1008.5,4
20180801|2018-02-07 07:00,7,1010,1010,1008.25,1008.25,3
20180801|2018-02-07 07:30,7,1009.75,1010.25,1009.75,1010.25,2
20180801|2018-02-07 08:30,7,1009.75,1011.75,1006.5,1009.5,65
20180801|2018-02-07 09:00,7,1009.75,1011.25,1008.5,1009.25,27
20180801|2018-02-07 09:30,7,1009.5,1011.5,1007,1009,131
20180801|2018-02-07 10:00,7,1008.75,1010.25,1007.5,1007.5,18
20180801|2018-02-07 10:30,7,1006.75,1009.25,1005.75,1008.5,34
20180801|2018-02-07 11:00,7,1007.25,1008.25,1006.25,1007.75,15
20180801|2018-02-07 11:30,7,1008.75,1010,1008.75,1010,19
20180801|2018-02-07 12:00,7,1010,1010,1006.25,1006.25,63
20180801|2018-02-07 12:30,7,1007,1008.25,1007,1007.75,19
20180801|2018-02-07 13:00,7,1007.5,1007.5,1004.75,1005.25,92
20180801|2018-02-07 19:00,8,1008,1008,1008,1008,1
20180801|2018-02-07 19:30,8,1007,1007,1006.75,1006.75,3
20180801|2018-02-07 21:00,8,1006.75,1006.75,1006.5,1006.5,2
20180801|2018-02-07 23:00,8,1004.75,1004.75,1004.75,1004.75,1
20180801|2018-02-07 23:30,8,1006,1006,1005.75,1005.75,2
20180801|2018-02-08 00:00,8,1006.25,1006.25,1006.25,1006.25,2
20180801|2018-02-08 01:00,8,1005,1005,1005,1005,5
20180801|2018-02-08 02:00,8,1004.5,1004.5,1004.5,1004.5,5
20180801|2018-02-08 03:30,8,1006.5,1006.5,1006.5,1006.5,2
20180801|2018-02-08 04:30,8,1007.75,1009.5,1007.25,1009.5,13
20180801|2018-02-08 05:00,8,1009,1009,1009,1009,1
20180801|2018-02-08 05:30,8,1008.75,1008.75,1008,1008,4
20180801|2018-02-08 06:00,8,1008.5,1008.5,1008.5,1008.5,1
20180801|2018-02-08 07:00,8,1007.75,1007.75,1007.75,1007.75,3
20180801|2018-02-08 08:30,8,1008,1011.25,1007.75,1010.25,65
20180801|2018-02-08 09:00,8,1009.75,1009.75,1007.5,1008,53
20180801|2018-02-08 09:30,8,1007.75,1008.5,1007,1007.75,49
20180801|2018-02-08 10:00,8,1008,1008.75,1007.75,1007.75,28
20180801|2018-02-08 10:30,8,1008.25,1009.5,1008,1008.75,31
20180801|2018-02-08 11:00,8,1006,1011,1000.5,1008,103
20180801|2018-02-08 11:30,8,1009.5,1017,1007.75,1008.25,208
20180801|2018-02-08 12:00,8,1011.75,1012.25,1008.75,1010.5,63
20180801|2018-02-08 12:30,8,1010.5,1011,1009.25,1010.75,38
20180801|2018-02-08 13:00,8,1010.5,1010.75,1008.5,1009.25,51
20180801|2018-02-08 19:00,9,1008.75,1009,1008.75,1009,2
20180801|2018-02-08 19:30,9,1008.75,1008.75,1008.75,1008.75,1
20180801|2018-02-08 21:00,9,1010,1010.5,1010,1010.5,3
20180801|2018-02-08 23:30,9,1008,1008,1008,1008,1
20180801|2018-02-09 00:00,9,1007.25,1007.25,1007,1007,5
20180801|2018-02-09 01:00,9,1007.75,1007.75,1007.75,1007.75,4
20180801|2018-02-09 01:30,9,1007.25,1007.25,1007.25,1007.25,1
20180801|2018-02-09 03:30,9,1006.5,1006.5,1006.5,1006.5,5
20180801|2018-02-09 04:00,9,1006.5,1006.5,1006.5,1006.5,1
20180801|2018-02-09 04:30,9,1006.25,1006.75,1006.25,1006.75,5
20180801|2018-02-09 05:00,9,1006.5,1006.5,1006.5,1006.5,1
20180801|2018-02-09 05:30,9,1005.5,1005.5,1005.5,1005.5,3
20180801|2018-02-09 06:00,9,1005.5,1007.25,1005.5,1007.25,3
20180801|2018-02-09 06:30,9,1007.5,1007.5,1006,1006,2
20180801|2018-02-09 07:00,9,1005.75,1005.75,1005.5,1005.5,3
20180801|2018-02-09 08:30,9,1006.5,1007.25,1004.75,1006.25,50
20180801|2018-02-09 09:00,9,1006.25,1007,1005.5,1006.75,35
20180801|2018-02-09 09:30,9,1005.5,1006,1004.75,1006,35
20180801|2018-02-09 10:00,9,1006,1007.5,1005.75,1006,60
20180801|2018-02-09 10:30,9,1007,1011.5,1006.25,1007.25,82
20180801|2018-02-09 11:00,9,1006.5,1006.5,1002.5,1003.25,41
20180801|2018-02-09 11:30,9,1004,1004.25,1002,1003,40
20180801|2018-02-09 12:00,9,1003,1004.75,1003,1004.5,42
20180801|2018-02-09 12:30,9,1004,1007,1004,1006.75,264
20180801|2018-02-09 13:00,9,1006.5,1007.5,1005,1006,118
20180801|2018-02-11 19:00,12,1016.75,1020,1016,1018.75,73
20180801|2018-02-11 19:30,12,1019,1019.75,1016.75,1019.75,45
20180801|2018-02-11 20:00,12,1020.25,1020.25,1019.75,1020,14
20180801|2018-02-11 20:30,12,1020,1020.75,1019.5,1020.75,31
20180801|2018-02-11 21:00,12,1021,1021,1021,1021,1
20180801|2018-02-11 22:00,12,1020.5,1020.5,1020.5,1020.5,2
20180801|2018-02-11 23:30,12,1021,1021,1020.75,1020.75,4
20180801|2018-02-12 00:00,12,1021.25,1021.25,1021,1021,4
20180801|2018-02-12 00:30,12,1021.5,1021.5,1021.5,1021.5,1
20180801|2018-02-12 01:00,12,1022,1023,1022,1023,5
20180801|2018-02-12 01:30,12,1023,1023,1022.75,1022.75,2
20180801|2018-02-12 02:30,12,1022.75,1022.75,1022.25,1022.25,2
20180801|2018-02-12 04:30,12,1023.75,1023.75,1023.75,1023.75,1
20180801|2018-02-12 05:00,12,1023.5,1023.5,1023.5,1023.5,3
20180801|2018-02-12 05:30,12,1021.25,1021.25,1021.25,1021.25,3
20180801|2018-02-12 06:30,12,1021,1021,1018.25,1018.25,13
20180801|2018-02-12 07:00,12,1018,1019,1018,1018.25,8
20180801|2018-02-12 07:30,12,1018.5,1018.5,1017.25,1018.25,4
20180801|2018-02-12 08:30,12,1018,1022.75,1018,1020.75,103
20180801|2018-02-12 09:00,12,1021,1024,1020.25,1023.25,60
20180801|2018-02-12 09:30,12,1023.75,1025,1022.75,1022.75,76
20180801|2018-02-12 10:00,12,1021.75,1022.75,1016.5,1017.75,138
20180801|2018-02-12 10:30,12,1018,1018.75,1012.25,1013.75,135
20180801|2018-02-12 11:00,12,1013.75,1019.25,1013.75,1019,90
20180801|2018-02-12 11:30,12,1017.5,1020,1016.75,1020,29
20180801|2018-02-12 12:00,12,1020.5,1020.5,1019.25,1020,32
20180801|2018-02-12 12:30,12,1020.75,1023,1020,1022.25,46
20180801|2018-02-12 13:00,12,1022,1023.5,1021.5,1022.75,82
20180801|2018-02-12 19:00,13,1023,1023.75,1022.25,1023.25,133
20180801|2018-02-12 19:30,13,1023.5,1023.5,1023.5,1023.5,1
20180801|2018-02-12 20:00,13,1024.25,1024.25,1024.25,1024.25,5
20180801|2018-02-12 20:30,13,1024,1024,1023.25,1023.25,4
20180801|2018-02-12 21:00,13,1024,1024,1024,1024,10
20180801|2018-02-12 21:30,13,1023.75,1023.75,1023.75,1023.75,1
20180801|2018-02-12 22:00,13,1024.25,1024.25,1024.25,1024.25,4
20180801|2018-02-12 22:30,13,1023.5,1023.5,1023.5,1023.5,1
20180801|2018-02-12 23:30,13,1023,1023,1023,1023,1
20180801|2018-02-13 00:00,13,1023.25,1023.25,1023,1023.25,11
20180801|2018-02-13 00:30,13,1023.25,1023.25,1023,1023,9
20180801|2018-02-13 01:00,13,1022,1022.5,1022,1022,13
20180801|2018-02-13 01:30,13,1022.5,1022.5,1022.5,1022.5,5
20180801|2018-02-13 03:30,13,1021.75,1021.75,1021.75,1021.75,2
20180801|2018-02-13 04:00,13,1021.75,1021.75,1021.75,1021.75,2
20180801|2018-02-13 04:30,13,1022.75,1022.75,1022.75,1022.75,1
20180801|2018-02-13 05:00,13,1021.75,1021.75,1021.5,1021.5,2
20180801|2018-02-13 05:30,13,1021.75,1021.75,1021.75,1021.75,1
20180801|2018-02-13 06:00,13,1022,1022.25,1022,1022.25,6
20180801|2018-02-13 06:30,13,1024.25,1025,1024.25,1025,5
20180801|2018-02-13 07:00,13,1025,1027.75,1025,1027.75,20
20180801|2018-02-13 07:30,13,1026.5,1026.5,1025.75,1026.25,11
20180801|2018-02-13 08:30,13,1026.25,1029.75,1026.25,1029.75,134
20180801|2018-02-13 09:00,13,1029.75,1030.25,1026.25,1026.25,110
20180801|2018-02-13 09:30,13,1026.25,1030.25,1026.25,1030.25,95
20180801|2018-02-13 10:00,13,1030.25,1032.75,1030.25,1032.25,158
20180801|2018-02-13 10:30,13,1032.25,1033,1030.25,1030.75,169
20180801|2018-02-13 11:00,13,1030.75,1032.75,1030.75,1032.25,88
20180801|2018-02-13 11:30,13,1032.25,1032.75,1031.5,1032.25,70
20180801|2018-02-13 12:00,13,1032,1034.5,1032,1032.5,91
20180801|2018-02-13 12:30,13,1032.75,1032.75,1030.5,1031.75,142
20180801|2018-02-13 13:00,13,1032.25,1033.5,1032.25,1032.5,80
20180801|2018-02-13 19:00,14,1033.25,1033.25,1030.5,1031.75,30
20180801|2018-02-13 19:30,14,1031.25,1031.25,1029.25,1029.25,11
20180801|2018-02-13 20:00,14,1028.75,1029,1028.75,1029,3
20180801|2018-02-13 21:00,14,1029.75,1030,1029.75,1030,3
20180801|2018-02-13 21:30,14,1029.75,1029.75,1029.75,1029.75,2
20180801|2018-02-13 23:30,14,1030.5,1030.75,1030.5,1030.75,9
20180801|2018-02-14 00:00,14,1030,1030,1030,1030,2
20180801|2018-02-14 01:00,14,1030.75,1030.75,1030.5,1030.5,3
20180801|2018-02-14 02:00,14,1030.75,1031,1030.75,1031,4
20180801|2018-02-14 02:30,14,1030.75,1030.75,1030.75,1030.75,4
20180801|2018-02-14 04:30,14,1030.25,1031,1030.25,1030.75,15
20180801|2018-02-14 05:00,14,1030.75,1031,1030.5,1030.5,5
20180801|2018-02-14 06:00,14,1030.75,1031.5,1030.75,1031.5,7
20180801|2018-02-14 06:30,14,1031,1031,1030.25,1030.25,11
20180801|2018-02-14 07:00,14,1030.5,1032.75,1030.5,1032.5,65
20180801|2018-02-14 07:30,14,1032,1032,1030,1030,11
20180801|2018-02-14 08:30,14,1031,1037,1030.75,1034.5,286
20180801|2018-02-14 09:00,14,1034.75,1037.5,1034.5,1034.5,155
20180801|2018-02-14 09:30,14,1034.5,1035.75,1034,1035.75,84
20180801|2018-02-14 10:00,14,1036,1036.75,1035,1035.75,191
20180801|2018-02-14 10:30,14,1036.25,1037.75,1036,1037.5,109
20180801|2018-02-14 11:00,14,1037.5,1037.75,1036,1036,87
20180801|2018-02-14 11:30,14,1036.25,1038.25,1035.5,1038,150
20180801|2018-02-14 12:00,14,1038,1039.5,1037.5,1038.5,370
20180801|2018-02-14 12:30,14,1038.5,1039.75,1037.75,1038.75,91
20180801|2018-02-14 13:00,14,1039.25,1040.5,1038,1038,207
20180801|2018-02-14 19:00,15,1037.75,1038,1037.75,1038,9
20180801|2018-02-14 19:30,15,1038.5,1038.5,1038,1038,3
20180801|2018-02-14 20:00,15,1039,1040.5,1039,1040.5,9
20180801|2018-02-14 20:30,15,1040.75,1041,1040.75,1041,13
20180801|2018-02-14 22:30,15,1041,1041,1041,1041,5
20180801|2018-02-14 23:30,15,1040.75,1040.75,1040.75,1040.75,1
20180801|2018-02-15 00:30,15,1040.75,1041,1040.75,1041,4
20180801|2018-02-15 01:00,15,1040.75,1040.75,1040.75,1040.75,1
20180801|2018-02-15 02:00,15,1040.5,1040.5,1040.25,1040.25,3
20180801|2018-02-15 02:30,15,1040.25,1040.25,1040.25,1040.25,3
20180801|2018-02-15 03:00,15,1039.75,1039.75,1039.75,1039.75,2
20180801|2018-02-15 03:30,15,1040.5,1040.75,1040.5,1040.75,5
20180801|2018-02-15 04:00,15,1040.75,1040.75,1040,1040,3
20180801|2018-02-15 04:30,15,1040,1040,1040,1040,2
20180801|2018-02-15 05:30,15,1040,1040,1039.75,1039.75,2
20180801|2018-02-15 07:00,15,1039.5,1039.5,1038.75,1039.25,18
20180801|2018-02-15 07:30,15,1039.25,1039.5,1039.25,1039.5,4
20180801|2018-02-15 08:30,15,1039.25,1041.75,1038.5,1041,219
20180801|2018-02-15 09:00,15,1041,1043.75,1041,1042.5,188
20180801|2018-02-15 09:30,15,1042.5,1042.75,1040,1040.25,181
20180801|2018-02-15 10:00,15,1040,1042.75,1037.25,1042.75,195
20180801|2018-02-15 10:30,15,1042.75,1045,1042.75,1044,138
20180801|2018-02-15 11:00,15,1044,1045.75,1043,1044.75,124
20180801|2018-02-15 11:30,15,1044.25,1044.25,1043.5,1044,44
20180801|2018-02-15 12:00,15,1044,1045.5,1043.25,1045,103
20180801|2018-02-15 12:30,15,1044.75,1046,1044.25,1045.75,93
20180801|2018-02-15 13:00,15,1046,1046,1045,1045.25,147
20180801|2018-02-15 19:00,16,1044.75,1045.75,1044.5,1045.75,21
20180801|2018-02-15 20:00,16,1045.75,1046,1045.75,1046,5
20180801|2018-02-15 20:30,16,1046.25,1046.25,1046.25,1046.25,1
20180801|2018-02-15 21:00,16,1046.25,1046.5,1046.25,1046.5,9
20180801|2018-02-15 21:30,16,1046.75,1046.75,1046.25,1046.5,3
20180801|2018-02-15 23:00,16,1046.5,1046.75,1046.25,1046.75,6
20180801|2018-02-15 23:30,16,1046.5,1046.75,1046.5,1046.5,11
20180801|2018-02-16 01:30,16,1046.5,1046.5,1046.5,1046.5,1
20180801|2018-02-16 02:00,16,1046.25,1046.25,1046,1046.25,7
20180801|2018-02-16 02:30,16,1046.5,1046.5,1046.5,1046.5,2
20180801|2018-02-16 04:00,16,1046.25,1046.25,1046.25,1046.25,1
20180801|2018-02-16 04:30,16,1046,1046,1045.75,1045.75,4
20180801|2018-02-16 05:00,16,1045.5,1045.5,1045.5,1045.5,1
20180801|2018-02-16 05:30,16,1045.25,1046.25,1045.25,1046,20
20180801|2018-02-16 06:00,16,1045.75,1045.75,1045.5,1045.5,4
20180801|2018-02-16 06:30,16,1045.5,1045.75,1045,1045.75,6
20180801|2018-02-16 07:00,16,1045.75,1046.5,1045.75,1046.5,15
20180801|2018-02-16 07:30,16,1046.5,1047.25,1046.5,1047,51
20180801|2018-02-16 08:30,16,1046.25,1049.25,1046.25,1047.25,146
20180801|2018-02-16 09:00,16,1047.5,1047.5,1041.5,1042,233
20180801|2018-02-16 09:30,16,1042.5,1043,1034.25,1039,171
20180801|2018-02-16 10:00,16,1039.75,1046,1039.5,1044.25,201
20180801|2018-02-16 10:30,16,1044,1045.75,1043.25,1045.75,128
20180801|2018-02-16 11:00,16,1045.75,1046.75,1045,1045.5,100
20180801|2018-02-16 11:30,16,1045.75,1048,1045.5,1045.75,96
20180801|2018-02-16 12:00,16,1046,1046,1043.75,1045.25,146
20180801|2018-02-16 12:30,16,1044.75,1046.5,1044.25,1044.25,70
20180801|2018-02-16 13:00,16,1044.25,1044.5,1041.25,1042,138
20180801|2018-02-19 19:00,20,1050.75,1053.75,1047,1050.5,149
20180801|2018-02-19 19:30,20,1050,1050.75,1050,1050.75,8
20180801|2018-02-19 20:00,20,1052.25,1052.25,1051.5,1051.5,2
20180801|2018-02-19 20:30,20,1052.75,1053.75,1052.75,1053.75,3
20180801|2018-02-19 21:00,20,1053.25,1053.75,1053.25,1053.75,2
20180801|2018-02-19 21:30,20,1054,1054,1054,1054,1
20180801|2018-02-19 22:00,20,1053.5,1053.5,1053,1053.25,11
20180801|2018-02-19 22:30,20,1052.75,1052.75,1052.75,1052.75,1
20180801|2018-02-20 00:30,20,1053.25,1053.25,1053.25,1053.25,1
20180801|2018-02-20 02:00,20,1052.75,1052.75,1052.75,1052.75,2
20180801|2018-02-20 02:30,20,1053.25,1054.25,1053.25,1054,6
20180801|2018-02-20 03:00,20,1054.25,1055,1053.75,1055,12
20180801|2018-02-20 03:30,20,1055.75,1056,1055.5,1055.5,3
20180801|2018-02-20 05:00,20,1056.5,1056.75,1056.5,1056.75,3
20180801|2018-02-20 05:30,20,1056.25,1056.25,1056.25,1056.25,2
20180801|2018-02-20 06:00,20,1056.75,1057.25,1056,1057.25,8
20180801|2018-02-20 06:30,20,1056.75,1059.25,1056.75,1058.5,33
20180801|2018-02-20 07:00,20,1057.5,1058,1054.5,1054.75,8
20180801|2018-02-20 07:30,20,1054.75,1054.75,1054.25,1054.5,9
20180801|2018-02-20 08:30,20,1054,1057,1054,1055.75,292
20180801|2018-02-20 09:00,20,1056.5,1057.25,1055,1055.5,106
20180801|2018-02-20 09:30,20,1055,1056.75,1054.25,1055.5,113
20180801|2018-02-20 10:00,20,1055.75,1056.25,1051.25,1053.25,148
20180801|2018-02-20 10:30,20,1053.5,1054.75,1051.75,1051.75,210
20180801|2018-02-20 11:00,20,1051.5,1053.25,1050,1051.25,198
20180801|2018-02-20 11:30,20,1051.5,1053.25,1050.75,1051.5,121
20180801|2018-02-20 12:00,20,1051.25,1052.5,1048.5,1048.75,167
20180801|2018-02-20 12:30,20,1049.25,1050,1045.75,1049.75,190
20180801|2018-02-20 13:00,20,1050.25,1051,1047.25,1047.25,133
20180801|2018-02-20 19:00,21,1049,1049,1045.75,1045.75,41
20180801|2018-02-20 19:30,21,1046.25,1046.25,1044.75,1044.75,5
20180801|2018-02-20 20:00,21,1043.5,1044.25,1043.25,1044,12
20180801|2018-02-20 20:30,21,1042.75,1042.75,1042.75,1042.75,3
20180801|2018-02-20 21:00,21,1042.25,1042.25,1040.5,1041.75,20
20180801|2018-02-20 21:30,21,1041.75,1041.75,1041.5,1041.5,3
20180801|2018-02-20 22:30,21,1041.75,1041.75,1041.75,1041.75,1
20180801|2018-02-20 23:30,21,1042.25,1042.5,1042.25,1042.5,3
20180801|2018-02-21 00:00,21,1042.5,1042.75,1042.5,1042.75,2
20180801|2018-02-21 00:30,21,1042.75,1042.75,1042.5,1042.5,2
20180801|2018-02-21 01:00,21,1043.5,1044.25,1043.5,1044.25,3
20180801|2018-02-21 01:30,21,1045,1045,1044.75,1044.75,3
20180801|2018-02-21 02:00,21,1044.5,1044.5,1044.5,1044.5,1
20180801|2018-02-21 02:30,21,1045.75,1045.75,1045.75,1045.75,2
20180801|2018-02-21 03:00,21,1046,1046,1046,1046,3
20180801|2018-02-21 03:30,21,1046.75,1047.5,1046.5,1047.5,3
20180801|2018-02-21 04:00,21,1047.25,1048.25,1046,1048,13
20180801|2018-02-21 04:30,21,1047.5,1047.5,1045.75,1046.5,10
20180801|2018-02-21 05:00,21,1047,1047,1046.75,1046.75,3
20180801|2018-02-21 05:30,21,1047.25,1047.25,1047.25,1047.25,3
20180801|2018-02-21 06:00,21,1048,1048.25,1048,1048,10
20180801|2018-02-21 06:30,21,1047.5,1048.25,1047,1048.25,10
20180801|2018-02-21 07:00,21,1049.25,1049.25,1049.25,1049.25,2
20180801|2018-02-21 07:30,21,1049,1049,1048,1048.75,12
20180801|2018-02-21 08:30,21,1048.75,1058,1048.75,1056,530
20180801|2018-02-21 09:00,21,1056.5,1057,1054,1054.25,206
20180801|2018-02-21 09:30,21,1054.25,1056.25,1053.5,1056,167
20180801|2018-02-21 10:00,21,1056.5,1058.75,1056.5,1057.5,150
20180801|2018-02-21 10:30,21,1058,1058.25,1052.75,1054,386
20180801|2018-02-21 11:00,21,1054.75,1056,1053.75,1055.5,141
20180801|2018-02-21 11:30,21,1056,1056.5,1054.75,1056.25,122
20180801|2018-02-21 12:00,21,1056.5,1057.5,1056.25,1057,55
20180801|2018-02-21 12:30,21,1057,1057.5,1055.5,1055.5,189
20180801|2018-02-21 13:00,21,1055.75,1056,1054,1055.25,158
20180801|2018-02-21 19:00,22,1054.75,1054.75,1048.5,1053,92
20180801|2018-02-21 19:30,22,1052.75,1052.75,1051.25,1051.25,10
20180801|2018-02-21 20:00,22,1052.25,1052.25,1052,1052,3
20180801|2018-02-21 20:30,22,1052.25,1052.5,1052.25,1052.5,4
20180801|2018-02-21 21:00,22,1052.5,1053,1052.5,1052.75,7
20180801|2018-02-21 21:30,22,1053.75,1054.25,1053.75,1054,4
20180801|2018-02-21 23:00,22,1054,1054,1054,1054,1
20180801|2018-02-22 00:30,22,1052.75,1052.75,1052.25,1052.25,5
20180801|2018-02-22 01:00,22,1053,1053,1053,1053,1
20180801|2018-02-22 01:30,22,1053,1053,1053,1053,5
20180801|2018-02-22 02:00,22,1053,1053,1052,1052,2
20180801|2018-02-22 04:00,22,1052.75,1052.75,1052.25,1052.25,2
20180801|2018-02-22 04:30,22,1052.25,1052.25,1052.25,1052.25,1
20180801|2018-02-22 05:30,22,1053.5,1053.5,1053.5,1053.5,1
20180801|2018-02-22 06:00,22,1053.75,1053.75,1053.75,1053.75,3
20180801|2018-02-22 06:30,22,1052.75,1053,1050.5,1051,9
20180801|2018-02-22 07:00,22,1052.25,1053,1052,1052,49
20180801|2018-02-22 07:30,22,1051.75,1053,1051.75,1052.5,20
20180801|2018-02-22 08:30,22,1053.5,1054.5,1050.75,1053.75,197
20180801|2018-02-22 09:00,22,1054,1056.5,1054,1056.25,97
20180801|2018-02-22 09:30,22,1056.25,1057.25,1055.25,1056.25,123
20180801|2018-02-22 10:00,22,1056.75,1057.75,1056.5,1057.75,139
20180801|2018-02-22 10:30,22,1057.5,1058,1055.75,1056.5,92
20180801|2018-02-22 11:00,22,1057.25,1057.75,1055.5,1055.5,38
20180801|2018-02-22 11:30,22,1055.5,1055.5,1054,1054.75,48
20180801|2018-02-22 12:00,22,1055.25,1056,1054.5,1055,25
20180801|2018-02-22 12:30,22,1055,1055.5,1055,1055.25,39
20180801|2018-02-22 13:00,22,1055.25,1055.25,1052.5,1052.5,175
20180801|2018-02-22 19:00,23,1052.25,1053.75,1052,1053.75,21
20180801|2018-02-22 20:00,23,1054.75,1054.75,1054.5,1054.5,3
20180801|2018-02-22 20:30,23,1055,1055,1055,1055,2
20180801|2018-02-22 21:00,23,1055.25,1055.25,1055.25,1055.25,3
20180801|2018-02-22 21:30,23,1055.75,1055.75,1055.75,1055.75,2
20180801|2018-02-22 23:00,23,1055,1055,1055,1055,1
20180801|2018-02-22 23:30,23,1055.5,1055.5,1055.5,1055.5,2
20180801|2018-02-23 00:30,23,1056,1056,1056,1056,2
20180801|2018-02-23 01:30,23,1055.5,1055.5,1054.25,1054.25,4
20180801|2018-02-23 02:00,23,1054.5,1054.75,1054,1054,5
20180801|2018-02-23 02:30,23,1054,1054,1054,1054,1
20180801|2018-02-23 03:00,23,1053.75,1053.75,1053.75,1053.75,1
20180801|2018-02-23 03:30,23,1054.5,1055,1054.5,1055,3
20180801|2018-02-23 04:00,23,1054.25,1054.25,1054.25,1054.25,1
20180801|2018-02-23 04:30,23,1054.75,1055.25,1054.75,1054.75,4
20180801|2018-02-23 05:00,23,1055.5,1057,1055.5,1057,10
20180801|2018-02-23 06:00,23,1057.5,1057.5,1056.25,1056.75,8
20180801|2018-02-23 06:30,23,1056.25,1056.75,1056.25,1056.75,7
20180801|2018-02-23 07:00,23,1056.75,1059,1056.75,1058.75,35
20180801|2018-02-23 07:30,23,1057.75,1058,1056.5,1056.5,19
20180801|2018-02-23 08:30,23,1055.25,1055.5,1049.25,1051.25,217
20180801|2018-02-23 09:00,23,1051.5,1053.75,1051.25,1052,97
20180801|2018-02-23 09:30,23,1051.5,1053,1051,1052.75,40
20180801|2018-02-23 10:00,23,1052.75,1054.25,1052.5,1054,109
20180801|2018-02-23 10:30,23,1054.25,1057.5,1054.25,1057.5,119
20180801|2018-02-23 11:00,23,1058,1059,1057.5,1058,90
20180801|2018-02-23 11:30,23,1058.25,1058.5,1056.25,1056.25,56
20180801|2018-02-23 12:00,23,1056.75,1058.25,1056.5,1058,85
20180801|2018-02-23 12:30,23,1057.5,1057.75,1056.5,1056.75,90
20180801|2018-02-23 13:00,23,1057,1057,1055.75,1056.5,178
20180801|2018-02-25 19:00,26,1059.75,1063,1059.75,1061,74
20180801|2018-02-25 19:30,26,1060.75,1061.5,1060.75,1061.5,7
20180801|2018-02-25 20:00,26,1061,1062,1061,1062,11
20180801|2018-02-25 20:30,26,1062,1062.5,1061.5,1062.5,29
20180801|2018-02-25 21:00,26,1062.75,1062.75,1062.75,1062.75,5
20180801|2018-02-25 22:00,26,1061.5,1061.5,1061.5,1061.5,2
20180801|2018-02-26 00:00,26,1062.25,1062.25,1061.75,1061.75,2
20180801|2018-02-26 00:30,26,1061.5,1061.5,1061.5,1061.5,2
20180801|2018-02-26 01:00,26,1061.75,1061.75,1061.75,1061.75,4
20180801|2018-02-26 02:00,26,1062.5,1062.75,1062.25,1062.75,11
20180801|2018-02-26 02:30,26,1062.25,1062.25,1062,1062,2
20180801|2018-02-26 03:00,26,1061.75,1061.75,1061.75,1061.75,2
20180801|2018-02-26 04:00,26,1062.5,1062.5,1062.5,1062.5,2
20180801|2018-02-26 04:30,26,1062.5,1062.5,1062,1062,20
20180801|2018-02-26 05:00,26,1062.25,1062.5,1062.25,1062.5,3
20180801|2018-02-26 05:30,26,1063,1063,1063,1063,2
20180801|2018-02-26 06:00,26,1062.25,1063.25,1062.25,1063.25,10
20180801|2018-02-26 06:30,26,1062.5,1062.75,1062,1062.75,9
20180801|2018-02-26 07:00,26,1062.5,1062.75,1061.75,1062.75,19
20180801|2018-02-26 07:30,26,1062.5,1062.5,1062,1062.25,50
20180801|2018-02-26 08:30,26,1062,1066.75,1061.75,1065.5,211
20180801|2018-02-26 09:00,26,1065.5,1065.5,1063,1065,152
20180801|2018-02-26 09:30,26,1065.25,1065.75,1062.75,1062.75,120
20180801|2018-02-26 10:00,26,1062.75,1064.25,1062.75,1064.25,63
20180801|2018-02-26 10:30,26,1064,1064.75,1063.5,1063.5,91
20180801|2018-02-26 11:00,26,1063.25,1063.75,1059.5,1060.75,207
20180801|2018-02-26 11:30,26,1060.75,1061.25,1058.5,1061,153
20180801|2018-02-26 12:00,26,1061,1061,1057.75,1058,218
20180801|2018-02-26 12:30,26,1058.25,1058.5,1056,1057.25,177
20180801|2018-02-26 13:00,26,1057.5,1058.25,1055,1055.25,198
20180801|2018-02-26 19:00,27,1055,1057.25,1053.25,1053.5,24
20180801|2018-02-26 20:00,27,1054,1054.25,1054,1054.25,8
20180801|2018-02-26 20:30,27,1054.5,1055,1054.5,1054.5,8
20180801|2018-02-26 23:30,27,1056.25,1056.25,1056.25,1056.25,2
20180801|2018-02-27 00:00,27,1056.5,1056.75,1056.5,1056.75,2
20180801|2018-02-27 00:30,27,1056.75,1056.75,1056.75,1056.75,3
20180801|2018-02-27 01:00,27,1057,1057,1057,1057,2
20180801|2018-02-27 01:30,27,1057,1057,1056.75,1056.75,3
20180801|2018-02-27 02:00,27,1056,1058,1056,1057.5,9
20180801|2018-02-27 02:30,27,1056.75,1056.75,1055.25,1055.75,16
20180801|2018-02-27 03:00,27,1055.5,1055.5,1054.5,1054.5,9
20180801|2018-02-27 03:30,27,1054.75,1054.75,1054.75,1054.75,1
20180801|2018-02-27 04:00,27,1055,1055,1054.5,1054.5,4
20180801|2018-02-27 05:00,27,1057,1058,1057,1058,5
20180801|2018-02-27 05:30,27,1057.75,1057.75,1057.25,1057.5,4
20180801|2018-02-27 06:00,27,1058,1060.5,1058,1058.25,38
20180801|2018-02-27 06:30,27,1058,1059,1057.75,1057.75,21
20180801|2018-02-27 07:00,27,1057.25,1057.75,1054.25,1054.25,58
20180801|2018-02-27 07:30,27,1054.25,1055.5,1053.75,1054.25,52
20180801|2018-02-27 08:30,27,1055,1059,1055,1057,77
20180801|2018-02-27 09:00,27,1057.25,1062.25,1057.25,1060,105
20180801|2018-02-27 09:30,27,1059.75,1062,1059,1059.5,140
20180801|2018-02-27 10:00,27,1059.5,1062.75,1059.25,1062.25,165
20180801|2018-02-27 10:30,27,1062.5,1064,1058,1059.75,300
20180801|2018-02-27 11:00,27,1059.25,1061.5,1059.25,1061.25,99
20180801|2018-02-27 11:30,27,1061.5,1062.25,1061,1062,84
20180801|2018-02-27 12:00,27,1061.75,1062,1061,1061.5,25
20180801|2018-02-27 12:30,27,1061.25,1062,1059.25,1059.25,106
20180801|2018-02-27 13:00,27,1060,1060,1057,1057.75,314
20180801|2018-02-27 19:00,28,1055,1061,1054.75,1060.25,65
20180801|2018-02-27 19:30,28,1060.5,1061.5,1060.5,1061.25,17
20180801|2018-02-27 20:00,28,1062,1062.25,1061.75,1062,9
20180801|2018-02-27 20:30,28,1062,1062.75,1062,1062.5,11
20180801|2018-02-27 21:00,28,1062.25,1062.25,1062,1062,4
20180801|2018-02-27 21:30,28,1061.75,1062,1061.75,1062,4
20180801|2018-02-27 22:00,28,1062.5,1063,1062.5,1063,11
20180801|2018-02-27 22:30,28,1062.5,1062.5,1061.75,1062.5,13
20180801|2018-02-27 23:00,28,1062.5,1062.75,1062.25,1062.25,7
20180801|2018-02-27 23:30,28,1062.5,1063,1062.5,1063,4
20180801|2018-02-28 00:00,28,1063,1063.5,1063,1063.25,12
20180801|2018-02-28 00:30,28,1063,1065,1063,1064.75,31
20180801|2018-02-28 01:00,28,1065,1065,1064.75,1064.75,2
20180801|2018-02-28 01:30,28,1063.5,1063.5,1063.5,1063.5,3
20180801|2018-02-28 02:00,28,1063.25,1063.25,1063.25,1063.25,1
20180801|2018-02-28 02:30,28,1063.5,1064.75,1063.5,1064.75,36
20180801|2018-02-28 03:00,28,1064.75,1065.5,1064.75,1065.5,40
20180801|2018-02-28 03:30,28,1065.5,1066.25,1065.5,1066.25,3
20180801|2018-02-28 04:00,28,1066,1066,1065.75,1065.75,5
20180801|2018-02-28 04:30,28,1066,1066,1065.75,1066,6
20180801|2018-02-28 05:00,28,1065.5,1065.5,1065.5,1065.5,1
20180801|2018-02-28 05:30,28,1066.5,1066.5,1065.75,1065.75,5
20180801|2018-02-28 06:00,28,1066,1066,1064.75,1064.75,6
20180801|2018-02-28 06:30,28,1064.75,1065.25,1064.25,1065,50
20180801|2018-02-28 07:00,28,1065,1065.75,1063.5,1064,22
20180801|2018-02-28 07:30,28,1064,1064.5,1064,1064,13
20180801|2018-02-28 08:30,28,1063.75,1066.5,1061.5,1063,169
20180801|2018-02-28 09:00,28,1063.5,1064.75,1062,1064.75,138
20180801|2018-02-28 09:30,28,1065.5,1065.75,1062.5,1062.5,151
20180801|2018-02-28 10:00,28,1062.5,1063.75,1060.75,1062,199
20180801|2018-02-28 10:30,28,1062,1063.5,1061.25,1063.5,63
20180801|2018-02-28 11:00,28,1064,1065.5,1064,1064.25,122
20180801|2018-02-28 11:30,28,1064.5,1065.5,1063,1063.75,72
20180801|2018-02-28 12:00,28,1063.25,1063.75,1063,1063.5,96
20180801|2018-02-28 12:30,28,1063,1065,1063,1064.25,76
20180801|2018-02-28 13:00,28,1064,1064.25,1061.75,1062.75,281
20180801|2018-02-28 19:00,1,1061.25,1061.25,1058.75,1060.25,46
20180801|2018-02-28 19:30,1,1062,1062,1061.75,1061.75,12
20180801|2018-02-28 20:00,1,1062.25,1062.25,1062,1062.25,12
20180801|2018-02-28 20:30,1,1062.75,1063.5,1062.75,1063.5,3
20180801|2018-02-28 21:00,1,1064.25,1064.75,1064.25,1064.75,7
20180801|2018-02-28 21:30,1,1065,1065,1065,1065,1
20180801|2018-02-28 22:00,1,1064.75,1065.25,1064.75,1065.25,3
20180801|2018-02-28 22:30,1,1065.25,1065.75,1065.25,1065.5,10
20180801|2018-02-28 23:30,1,1066,1066,1065.75,1066,7
20180801|2018-03-01 00:00,1,1066,1068.25,1066,1068,24
20180801|2018-03-01 00:30,1,1068,1070.25,1068,1069.5,32
20180801|2018-03-01 01:00,1,1069.25,1069.75,1069.25,1069.75,2
20180801|2018-03-01 01:30,1,1070,1070,1070,1070,2
20180801|2018-03-01 02:00,1,1069.25,1069.25,1067.25,1067.5,49
20180801|2018-03-01 02:30,1,1067.75,1067.75,1067.5,1067.75,19
20180801|2018-03-01 03:00,1,1067.75,1068.75,1067.5,1068.75,12
20180801|2018-03-01 03:30,1,1069,1069.25,1069,1069.25,15
20180801|2018-03-01 04:00,1,1069.5,1069.5,1069.5,1069.5,1
20180801|2018-03-01 04:30,1,1067.75,1068.75,1067.75,1068.75,12
20180801|2018-03-01 05:00,1,1068.75,1068.75,1067.75,1067.75,10
20180801|2018-03-01 05:30,1,1067,1067.25,1067,1067,4
20180801|2018-03-01 06:00,1,1066.5,1066.5,1060.5,1061.5,53
20180801|2018-03-01 06:30,1,1062,1062.75,1060.5,1062.25,63
20180801|2018-03-01 07:00,1,1062.75,1064.25,1061.75,1062.5,45
20180801|2018-03-01 07:30,1,1062.5,1066.25,1062.5,1066,14
20180801|2018-03-01 08:30,1,1066.25,1067.25,1060.75,1060.75,165
20180801|2018-03-01 09:00,1,1061.25,1065.75,1061.25,1065.5,121
20180801|2018-03-01 09:30,1,1065.75,1067,1064.75,1066.75,194
20180801|2018-03-01 10:00,1,1066.75,1070.75,1066.75,1069,244
20180801|2018-03-01 10:30,1,1069,1072.75,1067.5,1071.5,228
20180801|2018-03-01 11:00,1,1072,1072.5,1070.5,1070.75,177
20180801|2018-03-01 11:30,1,1070.25,1070.5,1067.25,1068,151
20180801|2018-03-01 12:00,1,1069.5,1070.5,1068.5,1069,88
20180801|2018-03-01 12:30,1,1068.75,1071.75,1068.75,1070,182
20180801|2018-03-01 13:00,1,1069.75,1074.25,1068.5,1073,391
20180801|2018-03-01 19:00,2,1073.5,1081.5,1072.5,1080.5,130
20180801|2018-03-01 19:30,2,1080.5,1083.25,1080,1082,57
20180801|2018-03-01 20:00,2,1081.5,1083.5,1079.75,1081.25,60
20180801|2018-03-01 20:30,2,1081,1081.75,1079.75,1080,14
20180801|2018-03-01 21:00,2,1081,1082,1080.25,1081.5,26
20180801|2018-03-01 21:30,2,1081.5,1082,1081.5,1081.75,7
20180801|2018-03-01 22:00,2,1081.75,1082,1081.75,1082,5
20180801|2018-03-01 22:30,2,1082,1082.5,1081.25,1082.5,10
20180801|2018-03-01 23:00,2,1082,1082.5,1081.5,1081.5,7
20180801|2018-03-01 23:30,2,1082.5,1083.5,1082.25,1083.5,15
20180801|2018-03-02 00:00,2,1084.25,1086,1083.75,1083.75,31
20180801|2018-03-02 00:30,2,1083.75,1084,1080.5,1080.5,15
20180801|2018-03-02 01:00,2,1080.5,1080.5,1080.5,1080.5,3
20180801|2018-03-02 01:30,2,1080.75,1080.75,1080.75,1080.75,1
20180801|2018-03-02 02:00,2,1081.5,1082,1081.25,1081.5,11
20180801|2018-03-02 02:30,2,1081.5,1082,1081.5,1082,8
20180801|2018-03-02 03:00,2,1081.75,1081.75,1080.75,1081.5,15
20180801|2018-03-02 03:30,2,1080.75,1081.25,1080.5,1081.25,6
20180801|2018-03-02 04:00,2,1081.25,1081.5,1081.25,1081.25,10
20180801|2018-03-02 05:00,2,1080,1081,1079.75,1079.75,34
20180801|2018-03-02 05:30,2,1080,1080,1080,1080,1
20180801|2018-03-02 06:00,2,1080.25,1080.25,1080,1080,26
20180801|2018-03-02 06:30,2,1080.25,1082,1080,1080.75,84
20180801|2018-03-02 07:00,2,1080.75,1083.25,1080.75,1080.75,45
20180801|2018-03-02 07:30,2,1080.75,1081.5,1080.25,1080.5,12
20180801|2018-03-02 08:30,2,1079,1080.5,1071.75,1073.75,372
20180801|2018-03-02 09:00,2,1073.25,1073.5,1069.75,1072.25,148
20180801|2018-03-02 09:30,2,1072,1075.75,1072,1072.75,158
20180801|2018-03-02 10:00,2,1073.75,1074.25,1073,1073.75,114
20180801|2018-03-02 10:30,2,1073.75,1074.5,1071.25,1071.25,186
20180801|2018-03-02 11:00,2,1071.5,1072.5,1069.75,1070.25,145
20180801|2018-03-02 11:30,2,1070.5,1074.5,1070.5,1073.75,126
20180801|2018-03-02 12:00,2,1074.25,1077.25,1073,1074,179
20180801|2018-03-02 12:30,2,1074.25,1075.75,1074.25,1075.25,152
20180801|2018-03-02 13:00,2,1075.25,1077.75,1074,1075,294
20180801|2018-03-04 19:00,5,1079,1082.75,1075.25,1078.75,67
20180801|2018-03-04 19:30,5,1078.75,1079,1076.25,1076.5,47
20180801|2018-03-04 20:00,5,1075.5,1076,1075,1075,13
20180801|2018-03-04 20:30,5,1074.5,1076.25,1074.5,1076.25,7
20180801|2018-03-04 21:00,5,1076.5,1076.5,1075.75,1075.75,3
20180801|2018-03-04 22:00,5,1076.5,1076.5,1076.5,1076.5,1
20180801|2018-03-04 23:30,5,1076.25,1076.5,1075.5,1076.5,13
20180801|2018-03-05 00:00,5,1077.25,1077.5,1076.25,1077,11
20180801|2018-03-05 00:30,5,1076.5,1077.25,1076.5,1077.25,7
20180801|2018-03-05 01:00,5,1076.25,1076.25,1076.25,1076.25,3
20180801|2018-03-05 01:30,5,1077,1077,1076.25,1076.25,4
20180801|2018-03-05 02:00,5,1076.5,1077.5,1076.5,1077,8
20180801|2018-03-05 02:30,5,1076.25,1077,1076.25,1077,4
20180801|2018-03-05 03:00,5,1075.5,1077,1075.25,1077,10
20180801|2018-03-05 03:30,5,1076.25,1077.5,1076.25,1077.5,3
20180801|2018-03-05 04:00,5,1076.75,1076.75,1075,1075.25,22
20180801|2018-03-05 04:30,5,1075.75,1075.75,1074,1074.5,61
20180801|2018-03-05 05:00,5,1074.5,1075.75,1074.5,1075.75,11
20180801|2018-03-05 05:30,5,1076.5,1076.5,1076.5,1076.5,2
20180801|2018-03-05 06:00,5,1076,1078.75,1075.5,1077.75,10
20180801|2018-03-05 06:30,5,1077.25,1080.25,1077.25,1079.25,50
20180801|2018-03-05 07:00,5,1079.5,1079.5,1076.75,1078,23
20180801|2018-03-05 07:30,5,1078.5,1078.75,1077.5,1077.75,21
20180801|2018-03-05 08:30,5,1076.5,1077.25,1072.75,1076.75,168
20180801|2018-03-05 09:00,5,1076.5,1081.25,1076.25,1080.75,175
20180801|2018-03-05 09:30,5,1081.25,1082,1079.5,1080.75,129
20180801|2018-03-05 10:00,5,1080.5,1084,1080.5,1083,120
20180801|2018-03-05 10:30,5,1083.25,1084,1081.75,1082.5,75
20180801|2018-03-05 11:00,5,1082.25,1084.25,1081.75,1083.75,97
20180801|2018-03-05 11:30,5,1083.25,1083.5,1081,1082.75,132
20180801|2018-03-05 12:00,5,1082.5,1083.5,1082.25,1083,46
20180801|2018-03-05 12:30,5,1083.25,1083.25,1081.5,1081.75,72
20180801|2018-03-05 13:00,5,1082,1083.5,1081,1082.75,268
20180801|2018-03-05 19:00,6,1082.75,1082.75,1080,1080,27
20180801|2018-03-05 19:30,6,1080.5,1080.75,1080.25,1080.5,10
20180801|2018-03-05 20:00,6,1080.75,1080.75,1080.5,1080.5,2
20180801|2018-03-05 20:30,6,1079.5,1079.5,1079.5,1079.5,1
20180801|2018-03-05 21:00,6,1078.75,1079.25,1078.75,1079.25,5
20180801|2018-03-05 21:30,6,1080,1080.75,1080,1080.75,2
20180801|2018-03-05 22:30,6,1080,1080,1080,1080,1
20180801|2018-03-05 23:00,6,1079.75,1079.75,1078.75,1078.75,3
20180801|2018-03-05 23:30,6,1079.25,1080.25,1079,1080,6
20180801|2018-03-06 00:00,6,1079.75,1080.25,1079.5,1080.25,8
20180801|2018-03-06 00:30,6,1079.75,1079.75,1079.5,1079.5,2
20180801|2018-03-06 01:00,6,1079.25,1079.5,1079.25,1079.5,3
20180801|2018-03-06 01:30,6,1079.75,1079.75,1079.5,1079.5,2
20180801|2018-03-06 02:00,6,1079.75,1081.5,1079.75,1081.5,11
20180801|2018-03-06 02:30,6,1080,1080.25,1080,1080.25,2
20180801|2018-03-06 03:00,6,1080.5,1080.5,1080,1080,3
20180801|2018-03-06 03:30,6,1081,1081,1081,1081,1
20180801|2018-03-06 04:00,6,1081.75,1082.75,1081.75,1082.25,9
20180801|2018-03-06 05:00,6,1082.75,1083,1082.5,1082.75,17
20180801|2018-03-06 05:30,6,1082,1082.5,1082,1082.5,18
20180801|2018-03-06 06:00,6,1082.25,1082.75,1082.25,1082.5,16
20180801|2018-03-06 06:30,6,1082.25,1082.5,1080.5,1080.75,19
20180801|2018-03-06 07:00,6,1081.25,1081.75,1081,1081,30
20180801|2018-03-06 07:30,6,1080.75,1080.75,1078.75,1080,40
20180801|2018-03-06 08:30,6,1080,1081.25,1077,1079.5,124
20180801|2018-03-06 09:00,6,1079,1081.5,1079,1081.25,147
20180801|2018-03-06 09:30,6,1081.5,1083,1080.75,1081,164
20180801|2018-03-06 10:00,6,1080.75,1083.25,1080.5,1082.75,98
20180801|2018-03-06 10:30,6,1082.75,1083.5,1081.25,1082.75,199
20180801|2018-03-06 11:00,6,1082.5,1082.75,1081,1081.25,99
20180801|2018-03-06 11:30,6,1081.25,1082.25,1080.25,1082,76
20180801|2018-03-06 12:00,6,1082,1083,1082,1082.25,40
20180801|2018-03-06 12:30,6,1082.25,1082.75,1081,1081.5,54
20180801|2018-03-06 13:00,6,1082,1082.75,1079.5,1080.75,151
20180801|2018-03-06 19:00,7,1078.25,1080.25,1074.25,1074.25,36
20180801|2018-03-06 19:30,7,1075,1076.5,1075,1076,21
20180801|2018-03-06 20:00,7,1076.25,1076.25,1076,1076.25,4
20180801|2018-03-06 20:30,7,1076.5,1077.25,1076.5,1076.5,15
20180801|2018-03-06 21:00,7,1077.75,1081.25,1077.75,1081.25,49
20180801|2018-03-06 21:30,7,1080.75,1081,1079.25,1081,13
20180801|2018-03-06 22:00,7,1081,1081.5,1081,1081.25,8
20180801|2018-03-06 22:30,7,1081.25,1081.75,1081.25,1081.75,4
20180801|2018-03-06 23:00,7,1081.75,1082,1081.75,1082,10
20180801|2018-03-06 23:30,7,1082.25,1083.25,1081,1083.25,21
20180801|2018-03-07 00:00,7,1080.5,1080.5,1077.25,1077.75,25
20180801|2018-03-07 00:30,7,1077.75,1078.25,1077,1077.25,8
20180801|2018-03-07 01:00,7,1078.5,1078.5,1077,1077,10
20180801|2018-03-07 01:30,7,1076.75,1078,1076.75,1077.5,4
20180801|2018-03-07 02:30,7,1078.75,1079,1077.75,1079,22
20180801|2018-03-07 03:00,7,1079,1079,1079,1079,1
20180801|2018-03-07 03:30,7,1078.5,1078.5,1078.5,1078.5,1
20180801|2018-03-07 04:00,7,1078.25,1078.25,1078.25,1078.25,4
20180801|2018-03-07 04:30,7,1078.5,1078.5,1077.75,1078.5,7
20180801|2018-03-07 05:00,7,1078.25,1078.25,1076.25,1076.25,33
20180801|2018-03-07 05:30,7,1076,1076.5,1075.25,1076.25,15
20180801|2018-03-07 06:00,7,1076.25,1076.5,1076,1076,4
20180801|2018-03-07 06:30,7,1076,1078.25,1075.75,1078.25,23
20180801|2018-03-07 07:00,7,1077.75,1079,1077.75,1078.75,17
20180801|2018-03-07 07:30,7,1078.5,1078.75,1078.25,1078.75,5
20180801|2018-03-07 08:30,7,1078.25,1080,1075.75,1079,239
20180801|2018-03-07 09:00,7,1079.5,1080.5,1077.5,1077.5,69
20180801|2018-03-07 09:30,7,1077.75,1078.5,1075.5,1076.75,191
20180801|2018-03-07 10:00,7,1076.5,1077.5,1076,1076.25,83
20180801|2018-03-07 10:30,7,1076.25,1076.75,1074.5,1076.5,198
20180801|2018-03-07 11:00,7,1076.5,1076.75,1075,1076.25,123
20180801|2018-03-07 11:30,7,1076.5,1077.25,1076,1077,75
20180801|2018-03-07 12:00,7,1077,1077.5,1074.75,1074.75,66
20180801|2018-03-07 12:30,7,1074.75,1075.25,1074,1074.25,85
20180801|2018-03-07 13:00,7,1074.25,1074.25,1071.5,1071.5,234
20180801|2018-03-07 19:00,8,1071.25,1072,1070.75,1071.5,26
20180801|2018-03-07 19:30,8,1071,1071,1071,1071,2
20180801|2018-03-07 20:00,8,1071.5,1071.5,1071.5,1071.5,4
20180801|2018-03-07 21:00,8,1071,1071,1070.5,1070.5,4
20180801|2018-03-07 22:00,8,1069.75,1069.75,1069.75,1069.75,2
20180801|2018-03-07 23:00,8,1069.75,1070,1069.75,1070,3
20180801|2018-03-07 23:30,8,1070.75,1071,1070.75,1071,12
20180801|2018-03-08 00:00,8,1071.25,1071.25,1070.75,1070.75,4
20180801|2018-03-08 00:30,8,1071,1071,1069.5,1070.75,33
20180801|2018-03-08 01:00,8,1070.5,1070.5,1070.5,1070.5,1
20180801|2018-03-08 02:00,8,1069.75,1069.75,1069.75,1069.75,3
20180801|2018-03-08 02:30,8,1070.25,1070.25,1070,1070,2
20180801|2018-03-08 03:00,8,1069.5,1069.5,1069.5,1069.5,1
20180801|2018-03-08 03:30,8,1069.75,1069.75,1069.75,1069.75,2
20180801|2018-03-08 04:00,8,1069.5,1069.5,1069.25,1069.25,4
20180801|2018-03-08 04:30,8,1069,1069,1067.5,1067.5,52
20180801|2018-03-08 05:00,8,1067,1067.25,1065.5,1065.75,37
20180801|2018-03-08 05:30,8,1065.75,1066.5,1065.75,1066.5,6
20180801|2018-03-08 06:00,8,1067,1068.25,1066,1066,44
20180801|2018-03-08 06:30,8,1066,1067.5,1066,1066.25,33
20180801|2018-03-08 07:00,8,1066.5,1067.75,1066.5,1066.75,51
20180801|2018-03-08 07:30,8,1067,1072.25,1067,1071,47
20180801|2018-03-08 08:30,8,1070.5,1074.25,1070.5,1072.25,174
20180801|2018-03-08 09:00,8,1071.75,1074.75,1071.5,1074.5,117
20180801|2018-03-08 09:30,8,1074.5,1076.25,1073.5,1075.75,135
20180801|2018-03-08 10:00,8,1076.25,1076.75,1073.75,1074.5,168
20180801|2018-03-08 10:30,8,1073.25,1074.75,1071.5,1073.5,214
20180801|2018-03-08 11:00,8,1073.25,1075,1066,1071.25,269
20180801|2018-03-08 11:30,8,1072,1072.5,1067.25,1067.25,174
20180801|2018-03-08 12:00,8,1067.5,1073,1067.5,1071.75,167
20180801|2018-03-08 12:30,8,1071.5,1073.25,1070.75,1072.75,219
20180801|2018-03-08 13:00,8,1073,1074.75,1071.5,1071.5,402
20180801|2018-03-08 19:00,9,1072.75,1074.5,1071,1071,33
20180801|2018-03-08 19:30,9,1070.75,1072.5,1070.75,1072.5,7
20180801|2018-03-08 20:00,9,1071.25,1071.5,1071.25,1071.5,2
20180801|2018-03-08 20:30,9,1071,1071,1067.75,1067.75,21
20180801|2018-03-08 21:00,9,1067.25,1067.25,1065,1065.5,33
20180801|2018-03-08 21:30,9,1065,1065.75,1063.75,1064.75,42
20180801|2018-03-08 22:00,9,1064.75,1065.25,1064.5,1065.25,9
20180801|2018-03-08 22:30,9,1065,1065.25,1065,1065.25,5
20180801|2018-03-08 23:30,9,1065,1065.75,1064,1064,28
20180801|2018-03-09 00:00,9,1064.25,1064.25,1063.75,1064.25,26
20180801|2018-03-09 00:30,9,1064.75,1064.75,1064.25,1064.5,5
20180801|2018-03-09 01:00,9,1064.25,1064.5,1063.75,1064.5,27
20180801|2018-03-09 01:30,9,1065.25,1065.5,1065,1065.25,10
20180801|2018-03-09 02:00,9,1065.75,1065.75,1065.5,1065.5,15
20180801|2018-03-09 02:30,9,1064.75,1064.75,1064.25,1064.25,8
20180801|2018-03-09 03:00,9,1064.75,1064.75,1064.75,1064.75,5
20180801|2018-03-09 03:30,9,1065,1065.25,1064.75,1065.25,6
20180801|2018-03-09 04:00,9,1065,1065.5,1065,1065.5,14
20180801|2018-03-09 04:30,9,1064.5,1064.5,1064,1064.25,15
20180801|2018-03-09 05:00,9,1064,1064,1062.75,1062.75,17
20180801|2018-03-09 05:30,9,1062.5,1064,1062,1064,46
20180801|2018-03-09 06:00,9,1063.5,1063.5,1062.5,1062.5,17
20180801|2018-03-09 06:30,9,1062.25,1062.5,1061.75,1061.75,37
20180801|2018-03-09 07:00,9,1061.75,1062,1059.5,1060,97
20180801|2018-03-09 07:30,9,1059.75,1060.5,1059.5,1060,50
20180801|2018-03-09 08:30,9,1060,1060.5,1056,1058,407
20180801|2018-03-09 09:00,9,1057.5,1061.25,1057.5,1058.25,158
20180801|2018-03-09 09:30,9,1057.75,1059.75,1056.5,1059.25,165
20180801|2018-03-09 10:00,9,1058.5,1059,1056.25,1056.25,105
20180801|2018-03-09 10:30,9,1056,1057,1054.75,1056.25,144
20180801|2018-03-09 11:00,9,1056,1057,1054.25,1055.5,231
20180801|2018-03-09 11:30,9,1055,1055.25,1053.75,1053.75,211
20180801|2018-03-09 12:00,9,1053.75,1053.75,1051.25,1052.5,149
20180801|2018-03-09 12:30,9,1052.5,1053.5,1051.5,1052.25,208
20180801|2018-03-09 13:00,9,1052.5,1052.75,1047,1047.25,256
20180801|2018-03-11 19:00,12,1046.25,1046.5,1042.5,1046.5,168
20180801|2018-03-11 19:30,12,1047.5,1048.5,1047.5,1048,11
20180801|2018-03-11 20:00,12,1049.5,1052.5,1047.75,1050.25,53
20180801|2018-03-11 20:30,12,1050.25,1052.75,1050.25,1051.75,11
20180801|2018-03-11 21:00,12,1051.25,1051.25,1051.25,1051.25,1
20180801|2018-03-11 21:30,12,1050.5,1050.5,1050.25,1050.25,2
20180801|2018-03-11 22:00,12,1050,1050,1049.5,1049.5,8
20180801|2018-03-11 22:30,12,1050.5,1050.5,1050.5,1050.5,1
20180801|2018-03-11 23:30,12,1051,1052,1051,1052,10
20180801|2018-03-12 00:30,12,1051.5,1051.5,1051.5,1051.5,1
20180801|2018-03-12 01:00,12,1051,1052.25,1051,1052.25,4
20180801|2018-03-12 01:30,12,1051,1051,1051,1051,1
20180801|2018-03-12 02:30,12,1050.75,1050.75,1050.75,1050.75,2
20180801|2018-03-12 03:00,12,1049.5,1049.75,1048.25,1049,15
20180801|2018-03-12 03:30,12,1049.5,1050.5,1049.5,1050.5,65
20180801|2018-03-12 04:00,12,1050.5,1050.5,1050,1050.5,13
20180801|2018-03-12 04:30,12,1050,1050,1047.75,1047.75,15
20180801|2018-03-12 05:00,12,1047.5,1048.25,1047.5,1048.25,6
20180801|2018-03-12 05:30,12,1047.5,1049.25,1047.5,1049.25,8
20180801|2018-03-12 06:00,12,1048.75,1048.75,1048,1048,7
20180801|2018-03-12 06:30,12,1047.5,1048,1047,1048,12
20180801|2018-03-12 07:00,12,1049.25,1049.25,1048.25,1049,17
20180801|2018-03-12 07:30,12,1048.5,1048.5,1047.5,1047.75,18
20180801|2018-03-12 08:30,12,1049.25,1055.25,1047.25,1052.75,143
20180801|2018-03-12 09:00,12,1052.25,1053.25,1049.5,1053.25,138
20180801|2018-03-12 09:30,12,1053.25,1053.25,1051,1051,39
20180801|2018-03-12 10:00,12,1051.25,1051.5,1049.5,1051.5,110
20180801|2018-03-12 10:30,12,1050.75,1052.25,1050.5,1051.5,73
20180801|2018-03-12 11:00,12,1051.5,1052,1051.25,1051.75,37
20180801|2018-03-12 11:30,12,1051.5,1053.5,1051,1053,94
20180801|2018-03-12 12:00,12,1053.5,1054,1053,1053.5,50
20180801|2018-03-12 12:30,12,1053.25,1053.25,1052.75,1053.25,39
20180801|2018-03-12 13:00,12,1053,1053.5,1052,1053.5,88
20180801|2018-03-12 19:00,13,1053,1055,1053,1055,19
20180801|2018-03-12 20:00,13,1055.5,1057,1055.5,1056.75,5
20180801|2018-03-12 20:30,13,1056.75,1057.25,1056.75,1057.25,4
20180801|2018-03-12 21:00,13,1056.75,1057.25,1056.75,1057,14
20180801|2018-03-12 21:30,13,1057,1057,1056.75,1056.75,4
20180801|2018-03-12 22:00,13,1057,1057,1056.5,1056.5,10
20180801|2018-03-12 23:00,13,1056.75,1056.75,1056.75,1056.75,1
20180801|2018-03-13 00:00,13,1056.5,1056.5,1056.5,1056.5,2
20180801|2018-03-13 00:30,13,1056.5,1056.5,1056.25,1056.25,12
20180801|2018-03-13 01:00,13,1056.5,1057,1056,1057,3
20180801|2018-03-13 01:30,13,1056,1056.25,1055.75,1056.25,3
20180801|2018-03-13 02:00,13,1056.25,1056.75,1056.25,1056.75,3
20180801|2018-03-13 02:30,13,1056.25,1056.25,1056,1056,3
20180801|2018-03-13 03:00,13,1056.75,1057,1056.75,1056.75,14
20180801|2018-03-13 03:30,13,1057,1057,1057,1057,9
20180801|2018-03-13 04:00,13,1057,1057,1056.75,1056.75,5
20180801|2018-03-13 04:30,13,1057.25,1057.5,1057.25,1057.25,6
20180801|2018-03-13 05:00,13,1056.5,1056.5,1056,1056,3
20180801|2018-03-13 05:30,13,1055.75,1056.75,1055.5,1056.75,15
20180801|2018-03-13 06:00,13,1055.75,1055.75,1055,1055.25,19
20180801|2018-03-13 06:30,13,1055.75,1055.75,1055.75,1055.75,2
20180801|2018-03-13 07:00,13,1054.75,1056.75,1054.5,1056.25,30
20180801|2018-03-13 07:30,13,1057.25,1059,1057.25,1058.5,9
20180801|2018-03-13 08:30,13,1058.25,1059.75,1056,1059.25,161
20180801|2018-03-13 09:00,13,1059,1060.75,1058.75,1059,173
20180801|2018-03-13 09:30,13,1059,1060.25,1058.25,1060.25,50
20180801|2018-03-13 10:00,13,1061.25,1061.25,1059.75,1060,34
20180801|2018-03-13 10:30,13,1061.25,1063,1060.5,1061.25,39
20180801|2018-03-13 11:00,13,1061.75,1061.75,1058.5,1058.75,56
20180801|2018-03-13 11:30,13,1058.75,1060.75,1058.5,1059.75,53
20180801|2018-03-13 12:00,13,1060,1060,1058.5,1058.5,43
20180801|2018-03-13 12:30,13,1058.25,1058.25,1056,1057.25,55
20180801|2018-03-13 13:00,13,1057.25,1061,1057,1060.75,223
20180801|2018-03-13 19:00,14,1060.5,1060.5,1058.5,1059.5,36
20180801|2018-03-13 19:30,14,1057.75,1058.75,1057.75,1058,21
20180801|2018-03-13 20:00,14,1058.25,1058.5,1058.25,1058.25,6
20180801|2018-03-13 20:30,14,1058.75,1059.25,1058.75,1059.25,5
20180801|2018-03-13 21:00,14,1059.5,1060.25,1059.5,1060.25,6
20180801|2018-03-13 21:30,14,1060,1061.25,1060,1060.75,7
20180801|2018-03-13 22:00,14,1061.25,1062.25,1061,1062.25,16
20180801|2018-03-13 22:30,14,1062.5,1062.5,1062.25,1062.25,6
20180801|2018-03-13 23:00,14,1063,1065.25,1063,1065,36
20180801|2018-03-13 23:30,14,1065.5,1065.75,1065.5,1065.5,12
20180801|2018-03-14 00:00,14,1065.5,1065.5,1065.5,1065.5,1
20180801|2018-03-14 00:30,14,1065.25,1065.25,1062.5,1063,15
20180801|2018-03-14 01:00,14,1063,1063,1061.25,1061.25,27
20180801|2018-03-14 01:30,14,1062,1062.75,1062,1062,23
20180801|2018-03-14 02:00,14,1062,1062,1061,1061,13
20180801|2018-03-14 02:30,14,1060.75,1061.75,1060.75,1061.75,9
20180801|2018-03-14 03:00,14,1061.25,1063.5,1061.25,1063.5,14
20180801|2018-03-14 03:30,14,1063,1064.5,1062.75,1063.75,35
20180801|2018-03-14 04:00,14,1064.25,1064.75,1063.75,1064.75,12
20180801|2018-03-14 04:30,14,1063,1063.75,1062.75,1063.5,13
20180801|2018-03-14 05:00,14,1063,1063.5,1062.5,1062.5,18
20180801|2018-03-14 05:30,14,1062.5,1062.5,1061.5,1061.75,18
20180801|2018-03-14 06:00,14,1062.75,1063.25,1062,1062.75,22
20180801|2018-03-14 06:30,14,1063,1063.5,1063,1063,28
20180801|2018-03-14 07:00,14,1063.25,1063.5,1062.5,1062.5,18
20180801|2018-03-14 07:30,14,1063,1063,1062.75,1063,6
20180801|2018-03-14 08:30,14,1063.5,1065.5,1061,1063.75,75
20180801|2018-03-14 09:00,14,1063.25,1063.25,1058,1059.5,64
20180801|2018-03-14 09:30,14,1059.5,1061.5,1058.75,1061.5,96
20180801|2018-03-14 10:00,14,1061.5,1061.75,1058.75,1058.75,127
20180801|2018-03-14 10:30,14,1058.5,1058.75,1054.5,1054.5,118
20180801|2018-03-14 11:00,14,1055.25,1055.25,1050.5,1050.75,190
20180801|2018-03-14 11:30,14,1050.75,1052.75,1049.25,1050.5,561
20180801|2018-03-14 12:00,14,1050.25,1050.25,1047.75,1048,110
20180801|2018-03-14 12:30,14,1048,1048.5,1045,1045,143
20180801|2018-03-14 13:00,14,1045,1045,1043.25,1043.25,116
20180801|2018-03-14 19:00,15,1042.75,1045.5,1040,1045.5,45
20180801|2018-03-14 19:30,15,1046,1047.75,1045.75,1046.75,10
20180801|2018-03-14 20:00,15,1048,1048,1047,1047,3
20180801|2018-03-14 20:30,15,1046.75,1048.75,1046.75,1048.75,5
20180801|2018-03-14 21:00,15,1048.25,1048.75,1048.25,1048.25,9
20180801|2018-03-14 21:30,15,1048.75,1049.25,1048.25,1049,30
20180801|2018-03-14 22:00,15,1049,1049,1048.5,1048.5,9
20180801|2018-03-14 22:30,15,1048.75,1049.25,1048.75,1049.25,2
20180801|2018-03-14 23:00,15,1049.25,1049.25,1048.25,1048.5,3
20180801|2018-03-14 23:30,15,1049,1049.25,1047.75,1048,6
20180801|2018-03-15 00:00,15,1048.75,1048.75,1047.75,1048.75,7
20180801|2018-03-15 00:30,15,1048,1048.75,1047.75,1048.75,27
20180801|2018-03-15 01:00,15,1049,1049,1049,1049,1
20180801|2018-03-15 01:30,15,1049,1050,1049,1049.75,14
20180801|2018-03-15 02:30,15,1049.25,1049.5,1048.75,1048.75,5
20180801|2018-03-15 03:00,15,1048.5,1048.5,1048,1048,4
20180801|2018-03-15 03:30,15,1047.75,1047.75,1047.75,1047.75,3
20180801|2018-03-15 04:00,15,1048,1048.75,1047.5,1047.75,16
20180801|2018-03-15 04:30,15,1048.75,1049.5,1048.25,1049.5,6
20180801|2018-03-15 05:00,15,1049.75,1052,1049.75,1051.75,28
20180801|2018-03-15 05:30,15,1052,1053.5,1052,1053.25,31
20180801|2018-03-15 06:00,15,1052,1052.25,1050.75,1050.75,15
20180801|2018-03-15 06:30,15,1051.5,1052.5,1051.5,1052.5,22
20180801|2018-03-15 07:00,15,1052.75,1053.5,1052.5,1053.25,29
20180801|2018-03-15 07:30,15,1053.75,1054.25,1052.25,1054.25,99
20180801|2018-03-15 08:30,15,1054,1054.25,1049.5,1052,177
20180801|2018-03-15 09:00,15,1051.5,1052.75,1047.75,1048.5,147
20180801|2018-03-15 09:30,15,1048,1050.75,1046.75,1050.5,82
20180801|2018-03-15 10:00,15,1050.5,1056.5,1050.25,1056,239
20180801|2018-03-15 10:30,15,1055.25,1058.25,1054.25,1055.5,46
20180801|2018-03-15 11:00,15,1054.75,1057.25,1054.5,1056.75,52
20180801|2018-03-15 11:30,15,1056.75,1057,1055.5,1057,57
20180801|2018-03-15 12:00,15,1057,1057,1055,1056.25,132
20180801|2018-03-15 12:30,15,1056,1056.25,1053,1053.25,190
20180801|2018-03-15 13:00,15,1053.25,1053.75,1052,1053.25,202
20180801|2018-03-15 19:00,16,1054,1054.25,1053,1053,26
20180801|2018-03-15 19:30,16,1053,1053.25,1052.75,1053,5
20180801|2018-03-15 20:00,16,1053.25,1053.25,1053,1053,3
20180801|2018-03-15 20:30,16,1053.75,1057.5,1053.75,1057.5,24
20180801|2018-03-15 21:00,16,1056.25,1056.5,1056,1056.5,10
20180801|2018-03-15 21:30,16,1056.5,1056.5,1056.5,1056.5,3
20180801|2018-03-15 22:00,16,1057.25,1057.5,1056.75,1057.5,6
20180801|2018-03-15 23:00,16,1057.5,1058,1057.5,1058,2
20180801|2018-03-15 23:30,16,1057.5,1057.5,1056.75,1056.75,5
20180801|2018-03-16 00:00,16,1057,1057.5,1057,1057.5,13
20180801|2018-03-16 00:30,16,1057.5,1060.25,1057.5,1060,33
20180801|2018-03-16 01:00,16,1059.75,1060.75,1059.75,1060.25,5
20180801|2018-03-16 01:30,16,1060.25,1061,1060.25,1060.5,3
20180801|2018-03-16 02:00,16,1060.25,1060.25,1059.25,1059.25,27
20180801|2018-03-16 02:30,16,1059.75,1059.75,1059.75,1059.75,11
20180801|2018-03-16 03:00,16,1059,1059,1058,1058,3
20180801|2018-03-16 03:30,16,1057.5,1058,1057.5,1058,2
20180801|2018-03-16 04:00,16,1058,1059,1058,1058.25,43
20180801|2018-03-16 04:30,16,1058.25,1058.5,1058,1058.5,12
20180801|2018-03-16 05:00,16,1058,1058,1058,1058,40
20180801|2018-03-16 06:00,16,1057.75,1057.75,1057.75,1057.75,1
20180801|2018-03-16 06:30,16,1057.5,1057.5,1057.5,1057.5,4
20180801|2018-03-16 07:00,16,1057.25,1057.25,1057.25,1057.25,10
20180801|2018-03-16 07:30,16,1057.25,1057.5,1057.25,1057.5,5
20180801|2018-03-16 08:30,16,1056.75,1056.75,1053.25,1054.25,96
20180801|2018-03-16 09:00,16,1055.25,1059.75,1055.25,1059.75,238
20180801|2018-03-16 09:30,16,1059.75,1060,1058.5,1059.5,129
20180801|2018-03-16 10:00,16,1059.25,1059.25,1057.25,1058,235
20180801|2018-03-16 10:30,16,1057.25,1060.25,1057.25,1059.25,73
20180801|2018-03-16 11:00,16,1059.75,1060.75,1059,1060.5,59
20180801|2018-03-16 11:30,16,1060,1061,1059.25,1059.25,287
20180801|2018-03-16 12:00,16,1059.25,1059.75,1058.5,1059.25,101
20180801|2018-03-16 12:30,16,1059,1061.25,1059,1060.75,215
20180801|2018-03-16 13:00,16,1060.5,1061.5,1059.25,1060,171
20180801|2018-03-18 19:00,19,1057.25,1057.25,1054.75,1056.5,84
20180801|2018-03-18 19:30,19,1056.5,1056.5,1053,1053,21
20180801|2018-03-18 20:00,19,1053.25,1053.25,1051,1051,101
20180801|2018-03-18 20:30,19,1051.75,1051.75,1050.75,1051,5
20180801|2018-03-18 21:00,19,1051.25,1051.25,1050.75,1050.75,2
20180801|2018-03-18 21:30,19,1050.75,1050.75,1049.75,1050.75,7
20180801|2018-03-18 22:00,19,1050.75,1051.75,1050.75,1051,9
20180801|2018-03-18 22:30,19,1051,1051,1050.75,1051,32
20180801|2018-03-18 23:00,19,1051.25,1051.25,1051,1051,2
20180801|2018-03-19 00:30,19,1050,1050.25,1050,1050.25,2
20180801|2018-03-19 01:00,19,1050,1050,1049.75,1050,5
20180801|2018-03-19 01:30,19,1050.25,1051.25,1050.25,1050.5,25
20180801|2018-03-19 02:00,19,1051,1051,1051,1051,2
20180801|2018-03-19 02:30,19,1051,1051,1050.75,1050.75,7
20180801|2018-03-19 03:00,19,1051,1051.75,1051,1051.5,6
20180801|2018-03-19 03:30,19,1051,1052,1050.5,1050.5,27
20180801|2018-03-19 04:00,19,1050.5,1050.5,1050.5,1050.5,3
20180801|2018-03-19 04:30,19,1050,1050,1049.5,1049.5,9
20180801|2018-03-19 05:00,19,1049.75,1049.75,1048.75,1048.75,22
20180801|2018-03-19 05:30,19,1048.75,1048.75,1048.75,1048.75,10
20180801|2018-03-19 06:00,19,1048.25,1048.75,1048.25,1048.5,26
20180801|2018-03-19 06:30,19,1048.75,1049.25,1048.25,1048.75,25
20180801|2018-03-19 07:00,19,1049,1050,1048.75,1048.75,17
20180801|2018-03-19 07:30,19,1048.5,1048.5,1045.5,1046.25,49
20180801|2018-03-19 08:30,19,1045.75,1046,1041.5,1042,263
20180801|2018-03-19 09:00,19,1042.75,1044.5,1042.25,1043,110
20180801|2018-03-19 09:30,19,1043.75,1044.75,1042.25,1042.75,179
20180801|2018-03-19 10:00,19,1042.5,1043,1039.75,1040,498
20180801|2018-03-19 10:30,19,1040,1040.75,1037.75,1038,71
20180801|2018-03-19 11:00,19,1038.5,1038.75,1036.75,1036.75,98
20180801|2018-03-19 11:30,19,1036.5,1039.5,1036.5,1038.75,147
20180801|2018-03-19 12:00,19,1038.5,1038.5,1036.5,1036.5,44
20180801|2018-03-19 12:30,19,1036.5,1036.5,1035.5,1036,109
20180801|2018-03-19 13:00,19,1036,1036.5,1034.5,1035,144
20180801|2018-03-19 19:00,20,1034.75,1036.5,1034.75,1035.75,20
20180801|2018-03-19 19:30,20,1037,1037.5,1036.75,1037.5,8
20180801|2018-03-19 20:00,20,1037.75,1038,1037.75,1038,6
20180801|2018-03-19 21:00,20,1037.5,1037.5,1037.5,1037.5,1
20180801|2018-03-19 21:30,20,1037.5,1037.5,1037.25,1037.5,9
20180801|2018-03-19 22:00,20,1038,1038.25,1038,1038.25,3
20180801|2018-03-19 22:30,20,1037.75,1037.75,1037.75,1037.75,1
20180801|2018-03-19 23:00,20,1038,1038,1038,1038,1
20180801|2018-03-19 23:30,20,1038.25,1038.25,1038.25,1038.25,2
20180801|2018-03-20 00:00,20,1038.25,1038.25,1038,1038,10
20180801|2018-03-20 00:30,20,1038.25,1038.25,1038.25,1038.25,3
20180801|2018-03-20 01:00,20,1038.5,1039.5,1038.5,1039.25,28
20180801|2018-03-20 01:30,20,1040,1040,1038.25,1038.25,9
20180801|2018-03-20 02:00,20,1038,1038,1038,1038,3
20180801|2018-03-20 03:00,20,1038.75,1038.75,1038.75,1038.75,1
20180801|2018-03-20 03:30,20,1038.75,1038.75,1038.75,1038.75,1
20180801|2018-03-20 04:00,20,1038.5,1038.75,1038,1038,23
20180801|2018-03-20 04:30,20,1038.25,1038.25,1037.75,1037.75,4
20180801|2018-03-20 05:00,20,1038,1038,1037.75,1037.75,4
20180801|2018-03-20 05:30,20,1037.75,1037.75,1037.75,1037.75,1
20180801|2018-03-20 06:30,20,1038.25,1038.25,1037.5,1037.5,8
20180801|2018-03-20 07:00,20,1037,1037,1036.25,1036.25,25
20180801|2018-03-20 07:30,20,1037.25,1037.25,1036.75,1036.75,2
20180801|2018-03-20 08:30,20,1036,1041.25,1036,1039,113
20180801|2018-03-20 09:00,20,1038.5,1039.5,1037.75,1038.75,52
20180801|2018-03-20 09:30,20,1039,1040.75,1039,1039.75,48
20180801|2018-03-20 10:00,20,1040,1040.5,1039.75,1040,21
20180801|2018-03-20 10:30,20,1039.5,1040.75,1038.5,1040.25,56
20180801|2018-03-20 11:00,20,1040.25,1040.25,1039.5,1040,55
20180801|2018-03-20 11:30,20,1040.25,1041.75,1040.25,1041.25,91
20180801|2018-03-20 12:00,20,1041,1041.25,1040.25,1040.75,37
20180801|2018-03-20 12:30,20,1040.75,1041.25,1040,1041,69
20180801|2018-03-20 13:00,20,1041.25,1041.25,1039.75,1039.75,94
20180801|2018-03-20 19:00,21,1042,1043.75,1041.75,1043.5,36
20180801|2018-03-20 19:30,21,1043,1043,1043,1043,2
20180801|2018-03-20 20:00,21,1042.5,1043.75,1042.5,1043.75,2
20180801|2018-03-20 21:30,21,1042.75,1042.75,1041.25,1041.25,13
20180801|2018-03-20 23:00,21,1041.5,1041.5,1041.5,1041.5,1
20180801|2018-03-21 00:00,21,1039.75,1039.75,1039.75,1039.75,1
20180801|2018-03-21 00:30,21,1039.5,1039.5,1038.75,1039,12
20180801|2018-03-21 01:00,21,1039.25,1040.5,1039.25,1040.5,2
20180801|2018-03-21 01:30,21,1041.5,1041.5,1041,1041,5
20180801|2018-03-21 02:00,21,1041.25,1041.25,1041.25,1041.25,1
20180801|2018-03-21 02:30,21,1041.5,1041.5,1041.5,1041.5,1
20180801|2018-03-21 03:00,21,1042,1044.75,1042,1044.75,52
20180801|2018-03-21 03:30,21,1044.5,1044.75,1044.5,1044.5,4
20180801|2018-03-21 05:00,21,1045,1045.5,1045,1045.5,3
20180801|2018-03-21 05:30,21,1045.5,1046.5,1045.5,1045.75,16
20180801|2018-03-21 06:00,21,1045.75,1046.25,1045.75,1046.25,7
20180801|2018-03-21 06:30,21,1044.75,1044.75,1043.75,1043.75,36
20180801|2018-03-21 07:00,21,1043.75,1044.25,1042.75,1044.25,47
20180801|2018-03-21 07:30,21,1044.25,1045,1043.75,1043.75,13
20180801|2018-03-21 08:30,21,1045.5,1049,1045.25,1046.5,232
20180801|2018-03-21 09:00,21,1047,1047.75,1044.25,1044.75,76
20180801|2018-03-21 09:30,21,1044.25,1045.25,1043,1044.5,77
20180801|2018-03-21 10:00,21,1044.75,1046.25,1043.75,1045.5,160
20180801|2018-03-21 10:30,21,1046,1046.25,1041.75,1043.75,177
20180801|2018-03-21 11:00,21,1043.75,1043.75,1039.75,1040.5,86
20180801|2018-03-21 11:30,21,1040.5,1041,1037.25,1038.25,143
20180801|2018-03-21 12:00,21,1038.5,1040.25,1038.25,1039.75,93
20180801|2018-03-21 12:30,21,1039.75,1040.75,1038.75,1039,64
20180801|2018-03-21 13:00,21,1040.25,1043,1040,1041.5,156
20180801|2018-03-21 19:00,22,1044.5,1045.25,1043.75,1045.25,12
20180801|2018-03-21 19:30,22,1046.25,1046.75,1046.25,1046.5,6
20180801|2018-03-21 20:00,22,1046.75,1047.25,1046.75,1047,16
20180801|2018-03-21 20:30,22,1046.75,1046.75,1046.5,1046.5,4
20180801|2018-03-21 21:00,22,1046.25,1046.25,1046.25,1046.25,4
20180801|2018-03-21 21:30,22,1045.25,1045.75,1045.25,1045.5,12
20180801|2018-03-21 22:00,22,1045.75,1045.75,1045.75,1045.75,1
20180801|2018-03-21 23:30,22,1045.5,1045.75,1045.25,1045.5,13
20180801|2018-03-22 00:00,22,1045.25,1045.25,1045.25,1045.25,2
20180801|2018-03-22 00:30,22,1045.25,1045.25,1045,1045,52
20180801|2018-03-22 01:00,22,1045.5,1045.5,1045.5,1045.5,1
20180801|2018-03-22 01:30,22,1045.5,1045.5,1043,1043,9
20180801|2018-03-22 02:00,22,1044,1045,1044,1045,14
20180801|2018-03-22 02:30,22,1045,1045,1044.75,1044.75,3
20180801|2018-03-22 03:00,22,1045.75,1045.75,1045.75,1045.75,2
20180801|2018-03-22 03:30,22,1045.75,1045.75,1045.5,1045.5,4
20180801|2018-03-22 04:00,22,1044.5,1044.75,1043.5,1043.5,27
20180801|2018-03-22 04:30,22,1043.5,1043.5,1043,1043.25,17
20180801|2018-03-22 05:00,22,1043.25,1043.75,1043.25,1043.5,14
20180801|2018-03-22 05:30,22,1043.5,1043.5,1043.5,1043.5,3
20180801|2018-03-22 06:00,22,1043.75,1043.75,1043.5,1043.75,10
20180801|2018-03-22 06:30,22,1043.75,1044.5,1043.75,1044.25,15
20180801|2018-03-22 07:00,22,1044.25,1044.5,1043.75,1044.5,14
20180801|2018-03-22 07:30,22,1044,1044,1042.25,1042.25,9
20180801|2018-03-22 08:30,22,1042.25,1043.5,1039.5,1040.5,267
20180801|2018-03-22 09:00,22,1040.5,1042.75,1039.5,1040.5,295
20180801|2018-03-22 09:30,22,1040.5,1041.25,1040.25,1040.75,41
20180801|2018-03-22 10:00,22,1041,1042.75,1040.25,1040.25,64
20180801|2018-03-22 10:30,22,1040.25,1040.25,1035.75,1035.75,573
20180801|2018-03-22 11:00,22,1035.75,1039.75,1035.25,1039.75,632
20180801|2018-03-22 11:30,22,1040.5,1041.25,1039,1039.25,140
20180801|2018-03-22 12:00,22,1039.5,1040.25,1038.75,1040.25,172
20180801|2018-03-22 12:30,22,1040.5,1041.25,1039.5,1040.25,100
20180801|2018-03-22 13:00,22,1040,1042.75,1040,1041.75,100
20180801|2018-03-22 19:00,23,1039.5,1041,1039,1040.75,17
20180801|2018-03-22 19:30,23,1040.5,1041,1040.25,1040.25,11
20180801|2018-03-22 20:00,23,1041.5,1046.75,1041.25,1045.75,111
20180801|2018-03-22 20:30,23,1045.75,1046.75,1040.25,1044,103
20180801|2018-03-22 21:00,23,1045.75,1046,1045,1045,10
20180801|2018-03-22 21:30,23,1044.75,1046.25,1044.75,1045.75,20
20180801|2018-03-22 22:00,23,1045.5,1045.75,1045.25,1045.5,10
20180801|2018-03-22 22:30,23,1046,1046.25,1046,1046.25,3
20180801|2018-03-23 00:00,23,1045.25,1045.25,1045.25,1045.25,7
20180801|2018-03-23 00:30,23,1045.25,1045.25,1043.5,1045,26
20180801|2018-03-23 01:00,23,1045,1045.25,1042.25,1044.75,12
20180801|2018-03-23 01:30,23,1044.75,1046,1044.75,1045.75,14
20180801|2018-03-23 02:30,23,1044.25,1044.25,1042.75,1042.75,15
20180801|2018-03-23 03:00,23,1043.75,1044.25,1043.75,1044.25,3
20180801|2018-03-23 04:00,23,1043.75,1043.75,1034.75,1034.75,163
20180801|2018-03-23 04:30,23,1034.75,1034.75,1027.5,1029.5,198
20180801|2018-03-23 05:00,23,1029.25,1030.25,1028.75,1029.75,24
20180801|2018-03-23 05:30,23,1029.25,1030,1026.5,1029,114
20180801|2018-03-23 06:00,23,1028,1032,1025.75,1030.5,99
20180801|2018-03-23 06:30,23,1030,1033,1030,1033,110
20180801|2018-03-23 07:00,23,1033,1036.75,1031.5,1034.75,133
20180801|2018-03-23 07:30,23,1034.5,1034.75,1033,1034,50
20180801|2018-03-23 08:30,23,1032,1034,1023,1024.75,543
20180801|2018-03-23 09:00,23,1024.25,1030,1023.75,1027.75,340
20180801|2018-03-23 09:30,23,1027.75,1033,1026.5,1033,210
20180801|2018-03-23 10:00,23,1032.75,1035,1032,1032,146
20180801|2018-03-23 10:30,23,1032,1034,1030.5,1031.5,112
20180801|2018-03-23 11:00,23,1031.25,1033.75,1030.25,1033.75,170
20180801|2018-03-23 11:30,23,1033.5,1036.5,1033.25,1035,300
20180801|2018-03-23 12:00,23,1035,1036.75,1034.75,1036.75,128
20180801|2018-03-23 12:30,23,1036.5,1044.5,1035.75,1043.25,423
20180801|2018-03-23 13:00,23,1043.75,1045,1038.25,1040.75,369
20180801|2018-03-25 19:00,26,1040,1046,1040,1045.75,64
20180801|2018-03-25 19:30,26,1046.25,1049.25,1046.25,1049,43
20180801|2018-03-25 20:00,26,1047.75,1051,1047.5,1050.75,152
20180801|2018-03-25 20:30,26,1050.5,1052.5,1049.5,1051.25,49
20180801|2018-03-25 21:00,26,1051,1051,1047,1047,25
20180801|2018-03-25 21:30,26,1048.5,1048.75,1047,1048.25,12
20180801|2018-03-25 22:00,26,1049,1049,1048.5,1048.75,13
20180801|2018-03-25 22:30,26,1048.25,1048.25,1047.5,1047.5,5
20180801|2018-03-26 00:00,26,1048.5,1048.75,1047.75,1047.75,4
20180801|2018-03-26 00:30,26,1047.75,1048,1046.75,1047.75,15
20180801|2018-03-26 01:00,26,1048.25,1048.75,1048.25,1048.5,13
20180801|2018-03-26 01:30,26,1048.25,1048.25,1048.25,1048.25,3
20180801|2018-03-26 02:00,26,1047.75,1050,1047.75,1050,23
20180801|2018-03-26 02:30,26,1049.25,1049.75,1049.25,1049.75,4
20180801|2018-03-26 03:00,26,1049.25,1049.25,1046.75,1046.75,15
20180801|2018-03-26 03:30,26,1046.75,1047.75,1046.75,1047.25,16
20180801|2018-03-26 04:00,26,1047.25,1047.5,1047.25,1047.5,2
20180801|2018-03-26 04:30,26,1048.5,1049,1048.5,1049,3
20180801|2018-03-26 05:00,26,1048,1048,1045.5,1045.75,12
20180801|2018-03-26 05:30,26,1045.5,1046.25,1045.5,1046.25,2
20180801|2018-03-26 06:00,26,1047.25,1047.5,1045.5,1045.75,11
20180801|2018-03-26 06:30,26,1046,1046.25,1044.5,1046.25,41
20180801|2018-03-26 07:00,26,1046.75,1047.5,1046,1046.5,30
20180801|2018-03-26 07:30,26,1046.25,1047.5,1046.25,1047.5,102
20180801|2018-03-26 08:30,26,1047.5,1049,1044.5,1044.5,132
20180801|2018-03-26 09:00,26,1045,1049,1044,1048.5,77
20180801|2018-03-26 09:30,26,1048,1049.25,1046.25,1046.75,98
20180801|2018-03-26 10:00,26,1045.75,1046.75,1045.5,1045.5,26
20180801|2018-03-26 10:30,26,1045.25,1045.75,1044.25,1045.75,72
20180801|2018-03-26 11:00,26,1045.5,1046.25,1042,1042,92
20180801|2018-03-26 11:30,26,1042.5,1043.25,1040.5,1041.25,146
20180801|2018-03-26 12:00,26,1041.25,1041.75,1038.5,1040.75,138
20180801|2018-03-26 12:30,26,1040.25,1040.5,1038.75,1039.75,71
20180801|2018-03-26 13:00,26,1039.75,1040.75,1038.5,1039.75,186
20180801|2018-03-26 19:00,27,1040.25,1040.5,1038.25,1038.25,20
20180801|2018-03-26 19:30,27,1039.25,1039.25,1039,1039,2
20180801|2018-03-26 20:00,27,1040.25,1040.75,1038.5,1038.5,23
20180801|2018-03-26 20:30,27,1038.25,1039,1038,1039,8
20180801|2018-03-26 21:00,27,1039,1039,1039,1039,1
20180801|2018-03-26 21:30,27,1039.5,1039.5,1039,1039,4
20180801|2018-03-26 22:00,27,1039.25,1039.75,1039.25,1039.5,21
20180801|2018-03-26 22:30,27,1039.5,1039.75,1039.5,1039.75,8
20180801|2018-03-26 23:30,27,1039.5,1039.5,1039.25,1039.25,2
20180801|2018-03-27 00:00,27,1038.75,1038.75,1038.75,1038.75,1
20180801|2018-03-27 00:30,27,1038.5,1038.5,1038.5,1038.5,1
20180801|2018-03-27 01:00,27,1038.75,1039.5,1038.75,1039,21
20180801|2018-03-27 01:30,27,1039,1040,1039,1039.5,40
20180801|2018-03-27 02:00,27,1039.75,1040.75,1039.75,1040.75,11
20180801|2018-03-27 02:30,27,1040.75,1040.75,1040.75,1040.75,6
20180801|2018-03-27 03:00,27,1040.75,1040.75,1040.25,1040.25,7
20180801|2018-03-27 03:30,27,1040,1040.25,1039.75,1040,6
20180801|2018-03-27 04:00,27,1041.5,1041.5,1041.5,1041.5,1
20180801|2018-03-27 04:30,27,1042,1042.25,1042,1042.25,12
20180801|2018-03-27 05:00,27,1042,1044,1042,1043,12
20180801|2018-03-27 05:30,27,1043.25,1043.25,1043.25,1043.25,1
20180801|2018-03-27 06:00,27,1043.25,1043.25,1041.5,1041.5,30
20180801|2018-03-27 06:30,27,1041.5,1041.75,1041.25,1041.25,24
20180801|2018-03-27 07:00,27,1041.25,1041.75,1039.25,1041.75,51
20180801|2018-03-27 07:30,27,1042.5,1042.5,1041.25,1041.25,8
20180801|2018-03-27 08:30,27,1039.75,1044.25,1037,1042,135
20180801|2018-03-27 09:00,27,1042.25,1043,1037.5,1037.75,154
20180801|2018-03-27 09:30,27,1037.75,1039.25,1037.5,1037.75,182
20180801|2018-03-27 10:00,27,1038.5,1039.5,1038,1038.25,60
20180801|2018-03-27 10:30,27,1038.25,1038.25,1036,1038,95
20180801|2018-03-27 11:00,27,1037.75,1038.75,1037,1038.5,87
20180801|2018-03-27 11:30,27,1038.25,1039.75,1038.25,1039.75,131
20180801|2018-03-27 12:00,27,1039.75,1039.75,1036.5,1037,41
20180801|2018-03-27 12:30,27,1036.5,1036.5,1032.25,1033.25,365
20180801|2018-03-27 13:00,27,1032.75,1033,1030.25,1032.75,253
20180801|2018-03-27 19:00,28,1032.25,1033.75,1031.75,1033.5,45
20180801|2018-03-27 19:30,28,1033.5,1033.75,1033.5,1033.75,5
20180801|2018-03-27 20:00,28,1033.75,1034,1032.75,1033.75,85
20180801|2018-03-27 20:30,28,1033.75,1034.25,1033,1033.25,31
20180801|2018-03-27 21:00,28,1033.25,1033.5,1032.75,1033.25,28
20180801|2018-03-27 21:30,28,1034,1035,1034,1034.5,217
20180801|2018-03-27 22:00,28,1034.5,1034.75,1034.5,1034.75,4
20180801|2018-03-27 22:30,28,1035.25,1035.25,1035,1035.25,13
20180801|2018-03-27 23:00,28,1034.5,1034.5,1034.5,1034.5,11
20180801|2018-03-27 23:30,28,1034.5,1034.5,1034.5,1034.5,2
20180801|2018-03-28 00:30,28,1033.5,1033.5,1031.75,1031.75,8
20180801|2018-03-28 01:00,28,1031.75,1035,1030.5,1034.75,33
20180801|2018-03-28 01:30,28,1033.25,1033.75,1033,1033.75,19
20180801|2018-03-28 02:00,28,1033.5,1033.5,1032.25,1032.25,3
20180801|2018-03-28 02:30,28,1031.75,1031.75,1031.75,1031.75,2
20180801|2018-03-28 03:00,28,1031.25,1031.25,1031.25,1031.25,3
20180801|2018-03-28 03:30,28,1031.25,1032,1031.25,1032,5
20180801|2018-03-28 04:00,28,1032,1032,1031.5,1031.5,4
20180801|2018-03-28 04:30,28,1032.25,1032.25,1032.25,1032.25,1
20180801|2018-03-28 05:00,28,1032,1032,1031,1031,5
20180801|2018-03-28 05:30,28,1029.5,1030.5,1029,1030.5,10
20180801|2018-03-28 06:00,28,1029.75,1030,1029.25,1030,5
20180801|2018-03-28 06:30,28,1030,1032,1030,1031.25,9
20180801|2018-03-28 07:00,28,1032.25,1033,1032,1033,9
20180801|2018-03-28 07:30,28,1033.5,1033.5,1032.25,1032.25,19
20180801|2018-03-28 08:30,28,1032,1034.5,1030.5,1031.25,161
20180801|2018-03-28 09:00,28,1031.25,1032,1028.25,1030.25,101
20180801|2018-03-28 09:30,28,1030.25,1032,1028.75,1031.25,158
20180801|2018-03-28 10:00,28,1031.25,1032.25,1030.5,1030.75,152
20180801|2018-03-28 10:30,28,1030.75,1031.75,1030.25,1030.5,148
20180801|2018-03-28 11:00,28,1029.75,1032,1029.75,1031.75,112
20180801|2018-03-28 11:30,28,1031.5,1035.75,1031.5,1032.5,204
20180801|2018-03-28 12:00,28,1032.25,1033.75,1032,1033.75,102
20180801|2018-03-28 12:30,28,1033.25,1033.25,1030.75,1030.75,136
20180801|2018-03-28 13:00,28,1030.75,1032,1030,1030.25,130
20180801|2018-03-28 19:00,29,1031.25,1033.5,1031.25,1031.5,27
20180801|2018-03-28 19:30,29,1032.5,1032.75,1032.25,1032.75,4
20180801|2018-03-28 20:00,29,1032.5,1032.5,1030.75,1031.25,15
20180801|2018-03-28 20:30,29,1030.25,1030.25,1030.25,1030.25,8
20180801|2018-03-28 21:00,29,1029.5,1029.75,1028.25,1028.75,50
20180801|2018-03-28 21:30,29,1029.75,1030,1029.75,1030,10
20180801|2018-03-28 22:00,29,1029.25,1029.25,1028.75,1028.75,8
20180801|2018-03-28 22:30,29,1029,1029.25,1029,1029,5
20180801|2018-03-28 23:00,29,1029.25,1029.25,1029.25,1029.25,1
20180801|2018-03-29 00:30,29,1030,1030.25,1030,1030.25,3
20180801|2018-03-29 01:00,29,1030.25,1030.5,1029.75,1029.75,23
20180801|2018-03-29 01:30,29,1030,1031,1030,1031,33
20180801|2018-03-29 02:00,29,1031.5,1031.5,1031.25,1031.25,7
20180801|2018-03-29 02:30,29,1031,1031.5,1030.75,1031.5,19
20180801|2018-03-29 03:00,29,1031.5,1031.5,1031,1031,8
20180801|2018-03-29 03:30,29,1030.5,1030.5,1030,1030,12
20180801|2018-03-29 04:00,29,1030,1030.5,1030,1030.5,5
20180801|2018-03-29 05:00,29,1029.75,1029.75,1029.75,1029.75,1
20180801|2018-03-29 05:30,29,1029.75,1029.75,1027.25,1027.25,54
20180801|2018-03-29 06:00,29,1027,1028,1026.5,1027.75,21
20180801|2018-03-29 06:30,29,1028.25,1028.75,1027,1028.75,21
20180801|2018-03-29 07:00,29,1028.75,1029,1028.5,1028.75,14
20180801|2018-03-29 07:30,29,1028,1028,1027,1027.5,84
20180801|2018-03-29 08:30,29,1027.5,1028.5,1025.5,1025.5,152
20180801|2018-03-29 09:00,29,1025.75,1028,1025.75,1027.25,118
20180801|2018-03-29 09:30,29,1027.25,1027.25,1025.5,1025.5,125
20180801|2018-03-29 10:00,29,1025.5,1026.75,1025,1026.75,177
20180801|2018-03-29 10:30,29,1027.25,1027.5,1025.5,1027.25,378
20180801|2018-03-29 11:00,29,1034,1062,1034,1060.75,664
20180801|2018-03-29 11:30,29,1060.75,1061.25,1056.75,1058,345
20180801|2018-03-29 12:00,29,1058.25,1058.25,1052,1054.75,449
20180801|2018-03-29 12:30,29,1055,1058.75,1054.5,1056.25,503
20180801|2018-03-29 13:00,29,1056.25,1059.25,1055,1058,555
20180801|2018-04-01 19:00,2,1058.5,1068.5,1058.5,1067.5,148
20180801|2018-04-01 19:30,2,1067.5,1069.75,1067.25,1069.75,41
20180801|2018-04-01 20:00,2,1070.5,1073.5,1069.5,1070.5,98
20180801|2018-04-01 20:30,2,1069.5,1069.5,1067.75,1068,20
20180801|2018-04-01 21:00,2,1068.5,1068.5,1068,1068.25,9
20180801|2018-04-01 21:30,2,1068.5,1068.5,1067.25,1068,13
20180801|2018-04-01 22:00,2,1068.75,1069,1068.25,1068.75,9
20180801|2018-04-01 22:30,2,1069.5,1069.5,1069.5,1069.5,7
20180801|2018-04-01 23:00,2,1070,1071,1070,1071,3
20180801|2018-04-01 23:30,2,1070.25,1070.25,1070,1070.25,5
20180801|2018-04-02 00:00,2,1070.5,1070.75,1070,1070.5,20
20180801|2018-04-02 00:30,2,1070.5,1070.5,1070,1070.5,7
20180801|2018-04-02 01:00,2,1071,1071.75,1071,1071.25,118
20180801|2018-04-02 01:30,2,1071.25,1071.5,1070.25,1070.25,10
20180801|2018-04-02 02:00,2,1070.25,1070.25,1069.75,1069.75,8
20180801|2018-04-02 02:30,2,1070.75,1071.75,1070.75,1071.75,14
20180801|2018-04-02 03:00,2,1071.75,1071.75,1071.75,1071.75,12
20180801|2018-04-02 03:30,2,1072,1072.25,1072,1072.25,6
20180801|2018-04-02 04:00,2,1072.5,1072.5,1070,1070,16
20180801|2018-04-02 04:30,2,1070,1070.5,1070,1070.5,2
20180801|2018-04-02 05:00,2,1070.5,1070.5,1070.25,1070.25,2
20180801|2018-04-02 05:30,2,1070.5,1070.75,1070,1070.25,17
20180801|2018-04-02 06:00,2,1070,1070,1068.25,1068.75,11
20180801|2018-04-02 06:30,2,1069,1069,1068.25,1068.75,30
20180801|2018-04-02 07:00,2,1068.5,1069.5,1067.5,1067.75,37
20180801|2018-04-02 07:30,2,1067.5,1068,1067,1067,11
20180801|2018-04-02 08:30,2,1066,1067.25,1059.25,1063.5,569
20180801|2018-04-02 09:00,2,1063.75,1064.5,1060.25,1060.75,176
20180801|2018-04-02 09:30,2,1060.25,1061.5,1057.75,1057.75,131
20180801|2018-04-02 10:00,2,1057.75,1061,1056.25,1058.25,161
20180801|2018-04-02 10:30,2,1058.5,1058.5,1055.75,1055.75,147
20180801|2018-04-02 11:00,2,1055.75,1055.75,1054,1054.25,78
20180801|2018-04-02 11:30,2,1054,1054.75,1051.75,1052,99
20180801|2018-04-02 12:00,2,1052.25,1053,1051,1052.5,80
20180801|2018-04-02 12:30,2,1052.25,1052.5,1050.5,1050.5,71
20180801|2018-04-02 13:00,2,1050.75,1050.75,1048.75,1050.25,206
20180801|2018-04-02 19:00,3,1049.5,1052.25,1049.5,1051.75,63
20180801|2018-04-02 19:30,3,1052,1052,1051.5,1051.5,21
20180801|2018-04-02 20:00,3,1051.5,1055,1051.5,1052.25,74
20180801|2018-04-02 20:30,3,1052.25,1054.75,1052.25,1054.5,42
20180801|2018-04-02 21:00,3,1054.5,1055,1054.5,1055,6
20180801|2018-04-02 21:30,3,1055,1057.5,1055,1056.25,48
20180801|2018-04-02 22:00,3,1057.25,1058,1056.5,1057.75,19
20180801|2018-04-02 22:30,3,1056.5,1056.5,1056.5,1056.5,4
20180801|2018-04-02 23:30,3,1056.75,1057,1056.75,1057,3
20180801|2018-04-03 00:00,3,1056.5,1056.5,1056.5,1056.5,3
20180801|2018-04-03 00:30,3,1056,1057.25,1054.75,1056.5,67
20180801|2018-04-03 01:00,3,1056.25,1057.5,1056.25,1057.5,7
20180801|2018-04-03 01:30,3,1057.75,1057.75,1056.5,1057,42
20180801|2018-04-03 02:00,3,1057,1057.5,1057,1057.25,7
20180801|2018-04-03 02:30,3,1056.5,1057,1056.5,1056.75,6
20180801|2018-04-03 03:00,3,1056.5,1056.5,1055.75,1055.75,9
20180801|2018-04-03 03:30,3,1055.5,1055.5,1055.25,1055.5,3
20180801|2018-04-03 04:00,3,1055.5,1056.25,1055.25,1055.25,9
20180801|2018-04-03 04:30,3,1055.5,1055.75,1055,1055,11
20180801|2018-04-03 05:00,3,1055.25,1056,1055.25,1055.75,6
20180801|2018-04-03 05:30,3,1056,1057,1056,1057,25
20180801|2018-04-03 06:00,3,1057,1058,1057,1057,23
20180801|2018-04-03 06:30,3,1056.5,1056.5,1056,1056.5,34
20180801|2018-04-03 07:00,3,1056,1057.25,1056,1056.75,20
20180801|2018-04-03 07:30,3,1056.5,1057.25,1056.25,1056.5,26
20180801|2018-04-03 08:30,3,1056.5,1060.5,1056.25,1056.5,164
20180801|2018-04-03 09:00,3,1057,1058.5,1054.25,1056,179
20180801|2018-04-03 09:30,3,1056.25,1059.5,1056,1059,182
20180801|2018-04-03 10:00,3,1059.25,1061,1058.5,1060.25,338
20180801|2018-04-03 10:30,3,1060.25,1062,1059.5,1061.5,90
20180801|2018-04-03 11:00,3,1061.5,1062.25,1059.75,1060.25,369
20180801|2018-04-03 11:30,3,1059.75,1061.25,1059.5,1060.5,112
20180801|2018-04-03 12:00,3,1060.5,1060.5,1056.5,1057,443
20180801|2018-04-03 12:30,3,1057.5,1058.25,1051.5,1051.75,395
20180801|2018-04-03 13:00,3,1051.75,1053.5,1050.75,1051,710
20180801|2018-04-03 19:00,4,1052,1052.75,1049.75,1052.25,75
20180801|2018-04-03 19:30,4,1052,1052.25,1051.25,1052.25,21
20180801|2018-04-03 20:00,4,1053.25,1054.75,1053,1053,182
20180801|2018-04-03 20:30,4,1053,1054.75,1052.5,1054.25,83
20180801|2018-04-03 21:00,4,1054.25,1054.5,1053.5,1053.75,32
20180801|2018-04-03 21:30,4,1052.25,1053.25,1052.25,1053.25,19
20180801|2018-04-03 22:00,4,1053,1053.5,1052.25,1053.5,51
20180801|2018-04-03 22:30,4,1053.5,1053.5,1053.25,1053.25,10
20180801|2018-04-03 23:30,4,1053,1053,1053,1053,10
20180801|2018-04-04 00:00,4,1052.75,1052.75,1051.75,1051.75,6
20180801|2018-04-04 00:30,4,1051.5,1054.75,1051,1051,145
20180801|2018-04-04 01:00,4,1051,1052,1050.5,1052,43
20180801|2018-04-04 01:30,4,1052,1052.5,1051,1051,57
20180801|2018-04-04 02:00,4,1050.75,1055,1050.75,1053.75,73
20180801|2018-04-04 02:30,4,1053.25,1053.25,1008.5,1020.75,1426
20180801|2018-04-04 03:00,4,1018.5,1025,1012.25,1014,957
20180801|2018-04-04 03:30,4,1014,1014,997.5,999.5,664
20180801|2018-04-04 04:00,4,999,1011.75,999,1011.75,198
20180801|2018-04-04 04:30,4,1011.5,1012.25,1010,1011,224
20180801|2018-04-04 05:00,4,1011.25,1013,1009.75,1010.25,291
20180801|2018-04-04 05:30,4,1010.25,1010.75,1003,1007.5,285
20180801|2018-04-04 06:00,4,1007.75,1009.5,1003,1003.75,232
20180801|2018-04-04 06:30,4,1004,1011,1004,1010.25,340
20180801|2018-04-04 07:00,4,1011.75,1017.25,1009.75,1012.5,462
20180801|2018-04-04 07:30,4,1011.25,1013.5,1010.5,1013.25,68
20180801|2018-04-04 08:30,4,1013,1026.75,1003.75,1025.5,1210
20180801|2018-04-04 09:00,4,1026,1035.75,1023,1023.75,431
20180801|2018-04-04 09:30,4,1023.5,1024,1019.25,1021.25,518
20180801|2018-04-04 10:00,4,1020,1021.5,1017,1021,249
20180801|2018-04-04 10:30,4,1021.5,1024.5,1017.75,1018.25,384
20180801|2018-04-04 11:00,4,1018.25,1020.25,1015,1015,191
20180801|2018-04-04 11:30,4,1015.25,1018.5,1015,1017.5,426
20180801|2018-04-04 12:00,4,1017.5,1020.5,1016.75,1016.75,177
20180801|2018-04-04 12:30,4,1017,1020,1008.5,1018.75,531
20180801|2018-04-04 13:00,4,1019.5,1030.5,1018.75,1030.25,514
20180801|2018-04-04 19:00,5,1029,1033,1027,1031,65
20180801|2018-04-04 19:30,5,1031,1032,1030.5,1031,36
20180801|2018-04-04 20:00,5,1030.75,1030.75,1025.5,1027.5,48
20180801|2018-04-04 20:30,5,1028,1028.75,1027.75,1028.75,5
20180801|2018-04-04 21:00,5,1028.75,1028.75,1028,1028,7
20180801|2018-04-04 21:30,5,1029.25,1031,1029.25,1031,83
20180801|2018-04-04 22:00,5,1031.75,1032.5,1031.75,1032.25,30
20180801|2018-04-04 22:30,5,1032.25,1032.25,1032,1032,17
20180801|2018-04-04 23:00,5,1032,1032.5,1032,1032.5,5
20180801|2018-04-04 23:30,5,1032.5,1032.5,1032,1032.25,9
20180801|2018-04-05 00:30,5,1031.5,1032,1031.5,1032,7
20180801|2018-04-05 01:00,5,1031.75,1031.75,1030.5,1030.5,6
20180801|2018-04-05 01:30,5,1030.5,1030.5,1030,1030.5,46
20180801|2018-04-05 02:00,5,1030.5,1031.5,1029.75,1030.5,45
20180801|2018-04-05 02:30,5,1030.5,1032,1030,1031.25,23
20180801|2018-04-05 03:00,5,1031,1031.5,1030.75,1031.5,9
20180801|2018-04-05 04:00,5,1031.5,1033,1031.5,1033,39
20180801|2018-04-05 04:30,5,1033,1034,1033,1033.25,22
20180801|2018-04-05 05:00,5,1033.5,1033.5,1033.5,1033.5,4
20180801|2018-04-05 05:30,5,1033.75,1033.75,1032.5,1032.5,9
20180801|2018-04-05 06:00,5,1032,1032,1030.5,1031,17
20180801|2018-04-05 06:30,5,1030.75,1032.25,1030.75,1032,27
20180801|2018-04-05 07:00,5,1032.25,1037,1032.25,1035.25,195
20180801|2018-04-05 07:30,5,1036,1036.5,1035.25,1035.5,62
20180801|2018-04-05 08:30,5,1035.75,1036.5,1029,1030.5,226
20180801|2018-04-05 09:00,5,1031.25,1034.5,1030.75,1031.75,164
20180801|2018-04-05 09:30,5,1031.75,1032.5,1030.25,1032.5,248
20180801|2018-04-05 10:00,5,1032.5,1040.5,1031,1039.75,338
20180801|2018-04-05 10:30,5,1040,1042,1039.25,1040.75,412
20180801|2018-04-05 11:00,5,1041.25,1044.75,1040,1040.25,554
20180801|2018-04-05 11:30,5,1040.25,1045.25,1040,1043,749
20180801|2018-04-05 12:00,5,1043.25,1044.75,1042,1042,356
20180801|2018-04-05 12:30,5,1042,1044.75,1040.75,1044.75,465
20180801|2018-04-05 13:00,5,1045.25,1045.5,1041.75,1042.25,243
20180801|2018-04-05 19:00,6,1026.5,1032.75,1017.25,1023.75,455
20180801|2018-04-05 19:30,6,1023.75,1026.75,1023.25,1026.75,43
20180801|2018-04-05 20:00,6,1026.25,1026.25,1025.25,1026,49
20180801|2018-04-05 20:30,6,1028,1032.25,1028,1032.25,27
20180801|2018-04-05 21:00,6,1032,1033,1031.25,1031.5,183
20180801|2018-04-05 21:30,6,1031.25,1032,1031.25,1032,21
20180801|2018-04-05 22:00,6,1032,1032,1031,1031,8
20180801|2018-04-05 22:30,6,1031,1031.25,1031,1031,8
20180801|2018-04-05 23:00,6,1031,1031.75,1031,1031.75,6
20180801|2018-04-05 23:30,6,1031.5,1031.5,1031.25,1031.25,15
20180801|2018-04-06 00:00,6,1031.25,1031.75,1031.25,1031.5,10
20180801|2018-04-06 00:30,6,1031.25,1031.25,1029,1029,15
20180801|2018-04-06 01:00,6,1028.75,1030.25,1028.75,1029.25,10
20180801|2018-04-06 01:30,6,1028.5,1028.5,1028,1028,9
20180801|2018-04-06 02:00,6,1029.25,1032.5,1029.25,1032.5,21
20180801|2018-04-06 02:30,6,1031.25,1031.5,1031.25,1031.5,3
20180801|2018-04-06 03:00,6,1031,1033.25,1031,1032.75,8
20180801|2018-04-06 03:30,6,1032.25,1032.5,1031,1031,15
20180801|2018-04-06 04:00,6,1030.75,1030.75,1027.25,1027.5,27
20180801|2018-04-06 04:30,6,1028,1028.75,1028,1028.25,5
20180801|2018-04-06 05:30,6,1028.75,1029.25,1026.5,1026.5,78
20180801|2018-04-06 06:00,6,1026.75,1026.75,1023.75,1024.25,33
20180801|2018-04-06 06:30,6,1025.25,1026.5,1023.75,1024.5,43
20180801|2018-04-06 07:00,6,1024.5,1026.75,1023.25,1026.5,184
20180801|2018-04-06 07:30,6,1026.5,1036.25,1026.5,1031.5,226
20180801|2018-04-06 08:30,6,1034.75,1038.25,1032.25,1035.5,458
20180801|2018-04-06 09:00,6,1034.25,1037.5,1033.75,1034.5,93
20180801|2018-04-06 09:30,6,1033.5,1039.25,1032.75,1038.75,236
20180801|2018-04-06 10:00,6,1038.75,1038.75,1035.25,1036.75,115
20180801|2018-04-06 10:30,6,1038.75,1042.5,1038.75,1042.25,324
20180801|2018-04-06 11:00,6,1042.25,1044.5,1041.5,1043.75,490
20180801|2018-04-06 11:30,6,1043.75,1045.75,1043.25,1045.5,611
20180801|2018-04-06 12:00,6,1045.5,1045.5,1043.25,1045,503
20180801|2018-04-06 12:30,6,1045,1049,1044.5,1044.5,686
20180801|2018-04-06 13:00,6,1044.75,1047,1043,1047,686
20180801|2018-04-08 19:00,9,1050.5,1057.75,1050.25,1056.5,137
20180801|2018-04-08 19:30,9,1056.25,1061,1056,1061,43
20180801|2018-04-08 20:00,9,1059.75,1059.75,1052.75,1057,118
20180801|2018-04-08 20:30,9,1056.5,1058.75,1056.5,1058,55
20180801|2018-04-08 21:00,9,1058.25,1061.25,1058.25,1061.25,62
20180801|2018-04-08 21:30,9,1062,1064.25,1062,1063.25,107
20180801|2018-04-08 22:00,9,1063,1065.75,1062.5,1065.75,99
20180801|2018-04-08 22:30,9,1065.5,1065.5,1063,1063,17
20180801|2018-04-08 23:00,9,1063.5,1064.75,1063.5,1064.75,15
20180801|2018-04-08 23:30,9,1063.75,1064,1063.5,1064,14
20180801|2018-04-09 00:00,9,1063.5,1063.75,1063.5,1063.75,3
20180801|2018-04-09 00:30,9,1063.75,1067,1063.5,1067,52
20180801|2018-04-09 01:00,9,1067,1068.25,1067,1068,34
20180801|2018-04-09 01:30,9,1068.5,1068.5,1059.5,1059.5,153
20180801|2018-04-09 02:00,9,1059.5,1061,1058.25,1059,35
20180801|2018-04-09 02:30,9,1059.25,1060,1058.75,1060,13
20180801|2018-04-09 03:00,9,1060.25,1060.5,1060,1060.5,19
20180801|2018-04-09 03:30,9,1060.25,1060.25,1057.5,1058.25,28
20180801|2018-04-09 04:00,9,1059,1060.25,1059,1060.25,18
20180801|2018-04-09 04:30,9,1060.25,1060.5,1058.5,1058.75,8
20180801|2018-04-09 05:00,9,1058.75,1058.75,1058.5,1058.5,2
20180801|2018-04-09 05:30,9,1058.5,1058.5,1057.75,1057.75,7
20180801|2018-04-09 06:00,9,1057.75,1060.25,1057.25,1060.25,16
20180801|2018-04-09 06:30,9,1060.25,1061.25,1059,1060.75,41
20180801|2018-04-09 07:00,9,1061.5,1061.5,1057.25,1057.5,60
20180801|2018-04-09 07:30,9,1057.25,1058,1057.25,1057.75,13
20180801|2018-04-09 08:30,9,1059,1060,1052.5,1054,238
20180801|2018-04-09 09:00,9,1054.25,1059.75,1054.25,1059.25,193
20180801|2018-04-09 09:30,9,1059.5,1061.5,1058.25,1059.5,461
20180801|2018-04-09 10:00,9,1059.5,1062,1059.5,1061.25,142
20180801|2018-04-09 10:30,9,1061,1061.25,1058.25,1059.25,138
20180801|2018-04-09 11:00,9,1059.75,1061,1059.25,1059.25,100
20180801|2018-04-09 11:30,9,1059.5,1060.5,1056.25,1056.25,377
20180801|2018-04-09 12:00,9,1056.5,1057.5,1055,1055.5,244
20180801|2018-04-09 12:30,9,1056,1058,1054.5,1054.5,242
20180801|2018-04-09 13:00,9,1054.75,1058.75,1053.75,1058.5,303
20180801|2018-04-09 19:00,10,1057.25,1058.25,1056.5,1058,91
20180801|2018-04-09 19:30,10,1058,1058.75,1057.25,1057.25,24
20180801|2018-04-09 20:00,10,1057,1058.75,1056.25,1057.5,46
20180801|2018-04-09 20:30,10,1058,1060.75,1058,1060.25,56
20180801|2018-04-09 21:00,10,1060.25,1065.25,1060.25,1063.5,85
20180801|2018-04-09 21:30,10,1061.75,1065,1061,1064.5,46
20180801|2018-04-09 22:00,10,1064.5,1065.5,1064.5,1065.5,4
20180801|2018-04-09 22:30,10,1064,1064,1062.25,1062.5,39
20180801|2018-04-09 23:00,10,1062.25,1062.25,1060.75,1061.25,12
20180801|2018-04-09 23:30,10,1061.75,1062,1061,1061,5
20180801|2018-04-10 00:00,10,1061,1061,1061,1061,5
20180801|2018-04-10 00:30,10,1061.5,1062.75,1061.25,1062.5,11
20180801|2018-04-10 01:00,10,1062.75,1063,1062.5,1063,14
20180801|2018-04-10 01:30,10,1062.25,1063.25,1061.5,1062,31
20180801|2018-04-10 02:00,10,1061.25,1064.25,1061,1063.5,73
20180801|2018-04-10 02:30,10,1063.25,1064,1061.75,1063,46
20180801|2018-04-10 03:00,10,1063,1063.25,1061.75,1061.75,18
20180801|2018-04-10 03:30,10,1062.25,1062.25,1062,1062.25,4
20180801|2018-04-10 04:00,10,1062.5,1062.5,1060.75,1061.25,18
20180801|2018-04-10 04:30,10,1061.75,1061.75,1061,1061,28
20180801|2018-04-10 05:00,10,1061,1061.5,1061,1061.5,5
20180801|2018-04-10 05:30,10,1061.25,1061.25,1061,1061,6
20180801|2018-04-10 06:00,10,1061.75,1062,1061.5,1061.75,14
20180801|2018-04-10 06:30,10,1062,1062.75,1061.5,1061.5,25
20180801|2018-04-10 07:00,10,1061.5,1062.25,1061,1061.5,66
20180801|2018-04-10 07:30,10,1062,1062.25,1061.25,1061.25,71
20180801|2018-04-10 08:30,10,1062,1066.25,1059,1061.5,446
20180801|2018-04-10 09:00,10,1062,1064.75,1062,1064,152
20180801|2018-04-10 09:30,10,1065,1066,1064.5,1065.25,294
20180801|2018-04-10 10:00,10,1065.25,1067,1064.5,1066.5,343
20180801|2018-04-10 10:30,10,1066.75,1070,1064.75,1068,551
20180801|2018-04-10 11:00,10,1069,1074,1064.25,1068.25,542
20180801|2018-04-10 11:30,10,1068.5,1072.25,1067,1067.5,415
20180801|2018-04-10 12:00,10,1067.75,1068,1063,1065.5,289
20180801|2018-04-10 12:30,10,1065.75,1066.75,1062.75,1063.5,497
20180801|2018-04-10 13:00,10,1063.5,1063.5,1058.5,1061.25,943
20180801|2018-04-10 19:00,11,1061.75,1063.75,1061.5,1063,83
20180801|2018-04-10 19:30,11,1063.5,1063.5,1062,1062.25,12
20180801|2018-04-10 20:00,11,1063,1066.75,1063,1066,44
20180801|2018-04-10 20:30,11,1065.75,1066,1064.75,1064.75,10
20180801|2018-04-10 21:00,11,1065.75,1065.75,1065.75,1065.75,2
20180801|2018-04-10 21:30,11,1066,1067,1065.75,1067,10
20180801|2018-04-10 22:00,11,1067.5,1067.5,1067,1067.25,10
20180801|2018-04-10 22:30,11,1066.5,1066.5,1066.5,1066.5,13
20180801|2018-04-10 23:00,11,1066.25,1066.25,1066.25,1066.25,5
20180801|2018-04-11 00:30,11,1066.25,1068,1066.25,1067.25,18
20180801|2018-04-11 01:00,11,1068,1068.5,1067.75,1067.75,8
20180801|2018-04-11 01:30,11,1068.5,1068.5,1068,1068,13
20180801|2018-04-11 02:30,11,1068,1068.75,1068,1068.5,11
20180801|2018-04-11 03:30,11,1068.75,1068.75,1068,1068,11
20180801|2018-04-11 04:00,11,1068,1068.5,1068,1068.5,8
20180801|2018-04-11 05:00,11,1068.75,1069.25,1068.5,1068.75,17
20180801|2018-04-11 05:30,11,1068.25,1068.25,1067.5,1067.5,6
20180801|2018-04-11 06:00,11,1068.5,1068.5,1067.75,1068,6
20180801|2018-04-11 06:30,11,1068.25,1069.5,1068.25,1069,21
20180801|2018-04-11 07:00,11,1067.75,1069.5,1067.5,1067.5,23
20180801|2018-04-11 07:30,11,1067.75,1068,1067.75,1068,70
20180801|2018-04-11 08:30,11,1067.25,1069,1063.75,1065.25,199
20180801|2018-04-11 09:00,11,1065,1066.25,1062.75,1064.5,165
20180801|2018-04-11 09:30,11,1065,1067.5,1064.25,1067,85
20180801|2018-04-11 10:00,11,1067.5,1068.75,1067,1068.25,148
20180801|2018-04-11 10:30,11,1067.75,1067.75,1065,1066,165
20180801|2018-04-11 11:00,11,1066,1066.75,1064,1066,72
20180801|2018-04-11 11:30,11,1066.25,1067.5,1064.5,1065.25,116
20180801|2018-04-11 12:00,11,1065,1065.75,1064.5,1065,214
20180801|2018-04-11 12:30,11,1064.75,1064.75,1059.75,1060.75,590
20180801|2018-04-11 13:00,11,1060.5,1060.75,1058.5,1059,291
20180801|2018-04-11 19:00,12,1058.75,1059.5,1058.5,1059.25,26
20180801|2018-04-11 19:30,12,1059.75,1060,1059.5,1059.5,20
20180801|2018-04-11 20:00,12,1059.75,1061.25,1059.75,1061,151
20180801|2018-04-11 20:30,12,1060.75,1061,1060.25,1060.25,12
20180801|2018-04-11 21:00,12,1060.75,1060.75,1060.5,1060.75,3
20180801|2018-04-11 22:00,12,1061.25,1061.25,1061.25,1061.25,1
20180801|2018-04-11 23:30,12,1061.25,1061.25,1061.25,1061.25,2
20180801|2018-04-12 00:00,12,1061,1061,1061,1061,3
20180801|2018-04-12 00:30,12,1060.25,1063.25,1060.25,1063,27
20180801|2018-04-12 01:00,12,1062.5,1063.75,1062.5,1063.75,17
20180801|2018-04-12 01:30,12,1063.75,1064.5,1063.5,1064.25,49
20180801|2018-04-12 02:00,12,1063,1063,1061.75,1063,36
20180801|2018-04-12 02:30,12,1063,1063,1061.5,1062.25,10
20180801|2018-04-12 03:00,12,1061.75,1062,1061.75,1061.75,6
20180801|2018-04-12 03:30,12,1061.5,1061.5,1060.75,1061,8
20180801|2018-04-12 04:00,12,1060.5,1061.25,1060,1061.25,14
20180801|2018-04-12 04:30,12,1060.75,1060.75,1060.75,1060.75,1
20180801|2018-04-12 05:00,12,1061.5,1062,1061.5,1062,13
20180801|2018-04-12 05:30,12,1061.25,1061.5,1060.5,1061,24
20180801|2018-04-12 06:00,12,1060.25,1060.75,1060,1060.25,39
20180801|2018-04-12 06:30,12,1060.75,1061,1060.5,1061,84
20180801|2018-04-12 07:00,12,1060.75,1061.25,1059.25,1059.25,29
20180801|2018-04-12 07:30,12,1059.5,1061.25,1059.25,1061,91
20180801|2018-04-12 08:30,12,1060.25,1068,1059,1067.75,539
20180801|2018-04-12 09:00,12,1068,1069,1067.5,1068.25,333
20180801|2018-04-12 09:30,12,1068.5,1069.25,1067.25,1067.75,355
20180801|2018-04-12 10:00,12,1067.75,1070.5,1067.5,1069.75,324
20180801|2018-04-12 10:30,12,1069.75,1071.5,1066.25,1068.25,428
20180801|2018-04-12 11:00,12,1068.25,1070.5,1068,1070.5,405
20180801|2018-04-12 11:30,12,1070.25,1070.25,1068.25,1069.75,273
20180801|2018-04-12 12:00,12,1069.5,1070.25,1067.75,1068,475
20180801|2018-04-12 12:30,12,1067.75,1069.75,1067,1068.5,491
20180801|2018-04-12 13:00,12,1068.25,1071.25,1068.25,1070.75,687
20180801|2018-04-12 19:00,13,1069.5,1071,1069.5,1070.75,49
20180801|2018-04-12 19:30,13,1071,1071.5,1071,1071,13
20180801|2018-04-12 20:00,13,1071.5,1074.75,1071.5,1074.25,265
20180801|2018-04-12 20:30,13,1074.5,1075,1073.25,1074.5,141
20180801|2018-04-12 21:00,13,1074,1075,1074,1075,11
20180801|2018-04-12 21:30,13,1074.75,1076.25,1074.75,1076.25,308
20180801|2018-04-12 22:00,13,1075.75,1075.75,1073.25,1073.5,64
20180801|2018-04-12 23:00,13,1074.75,1074.75,1074,1074,13
20180801|2018-04-12 23:30,13,1073.25,1073.25,1072.75,1072.75,6
20180801|2018-04-13 00:00,13,1072.5,1073.25,1072.5,1073,6
20180801|2018-04-13 00:30,13,1072.75,1073.25,1072.75,1073.25,6
20180801|2018-04-13 01:00,13,1073,1073.5,1073,1073.5,4
20180801|2018-04-13 01:30,13,1074.25,1074.25,1073.75,1074.25,4
20180801|2018-04-13 02:00,13,1072.5,1072.5,1071.75,1071.75,3
20180801|2018-04-13 02:30,13,1071.5,1072.75,1071.25,1072.25,11
20180801|2018-04-13 03:00,13,1072,1073,1072,1073,2
20180801|2018-04-13 03:30,13,1072.75,1073.5,1072.75,1073,13
20180801|2018-04-13 04:00,13,1073.25,1073.25,1073.25,1073.25,2
20180801|2018-04-13 04:30,13,1073.5,1074.25,1073.5,1074.25,4
20180801|2018-04-13 05:00,13,1074,1074.25,1073.75,1074.25,7
20180801|2018-04-13 05:30,13,1074.25,1074.25,1073.25,1073.5,21
20180801|2018-04-13 06:00,13,1073.5,1073.75,1073.25,1073.75,10
20180801|2018-04-13 06:30,13,1073.75,1073.75,1073.25,1073.75,26
20180801|2018-04-13 07:00,13,1073.75,1074.25,1073.25,1073.5,30
20180801|2018-04-13 07:30,13,1074,1074.5,1072.5,1072.5,258
20180801|2018-04-13 08:30,13,1071.75,1072.25,1065,1067.25,777
20180801|2018-04-13 09:00,13,1067.5,1067.75,1063.25,1064.25,288
20180801|2018-04-13 09:30,13,1064.25,1066,1063,1064.25,228
20180801|2018-04-13 10:00,13,1064.25,1065,1062.75,1064.5,196
20180801|2018-04-13 10:30,13,1064.75,1068,1063.25,1067.5,517
20180801|2018-04-13 11:00,13,1067.5,1068,1065,1065,228
20180801|2018-04-13 11:30,13,1065,1066,1064.5,1065.75,173
20180801|2018-04-13 12:00,13,1065.75,1065.75,1062.75,1065,624
20180801|2018-04-13 12:30,13,1064.75,1065,1063.25,1064.75,385
20180801|2018-04-13 13:00,13,1064.75,1065.75,1062.75,1062.75,328
20180801|2018-04-15 19:00,16,1064.75,1065,1062,1062.75,84
20180801|2018-04-15 19:30,16,1063,1063.25,1062,1062,8
20180801|2018-04-15 20:00,16,1061.75,1066.25,1061.5,1066.25,74
20180801|2018-04-15 20:30,16,1066.25,1066.25,1064.5,1065.25,19
20180801|2018-04-15 22:00,16,1063.25,1063.25,1062.75,1063,30
20180801|2018-04-15 22:30,16,1063.25,1063.75,1063.25,1063.75,3
20180801|2018-04-15 23:30,16,1064.25,1064.25,1063,1063.75,11
20180801|2018-04-16 00:00,16,1063.75,1063.75,1063.75,1063.75,1
20180801|2018-04-16 00:30,16,1064.25,1064.5,1064,1064,6
20180801|2018-04-16 01:00,16,1064.5,1064.75,1064.5,1064.75,9
20180801|2018-04-16 01:30,16,1064.75,1065,1064,1064.25,18
20180801|2018-04-16 02:00,16,1063.25,1063.25,1063.25,1063.25,2
20180801|2018-04-16 02:30,16,1064,1064,1064,1064,4
20180801|2018-04-16 03:00,16,1063.5,1063.5,1063,1063,5
20180801|2018-04-16 03:30,16,1062.75,1063,1062.5,1063,9
20180801|2018-04-16 05:00,16,1065,1065,1065,1065,1
20180801|2018-04-16 06:00,16,1065,1065,1065,1065,1
20180801|2018-04-16 06:30,16,1065.75,1067.5,1065.75,1067.5,12
20180801|2018-04-16 07:00,16,1067.5,1067.5,1066.75,1066.75,32
20180801|2018-04-16 07:30,16,1066.5,1067.25,1066.25,1067.25,87
20180801|2018-04-16 08:30,16,1066.25,1068.25,1061,1061,364
20180801|2018-04-16 09:00,16,1061.5,1064.25,1060.5,1062.25,166
20180801|2018-04-16 09:30,16,1061.75,1062.25,1059.25,1060.5,286
20180801|2018-04-16 10:00,16,1060.25,1061,1060,1060.25,96
20180801|2018-04-16 10:30,16,1059.5,1062,1058.5,1061.75,405
20180801|2018-04-16 11:00,16,1061.75,1063.25,1060.5,1061.25,361
20180801|2018-04-16 11:30,16,1061.75,1062,1059,1059.5,277
20180801|2018-04-16 12:00,16,1059.25,1059.75,1055.25,1056.25,605
20180801|2018-04-16 12:30,16,1056,1056,1053.75,1054,446
20180801|2018-04-16 13:00,16,1054.5,1054.75,1053,1054.25,342
20180801|2018-04-16 19:00,17,1054.25,1055.25,1053.25,1055.25,62
20180801|2018-04-16 19:30,17,1055,1055.25,1054.5,1054.75,7
20180801|2018-04-16 20:00,17,1055,1056,1054.5,1056,38
20180801|2018-04-16 20:30,17,1057.25,1057.5,1055,1055,49
20180801|2018-04-16 21:00,17,1055,1055.25,1054.75,1055.25,23
20180801|2018-04-16 21:30,17,1055.25,1055.25,1054.75,1054.75,21
20180801|2018-04-16 22:00,17,1054.25,1054.25,1053.75,1053.75,51
20180801|2018-04-16 23:00,17,1053.75,1053.75,1053.75,1053.75,5
20180801|2018-04-16 23:30,17,1054,1054.75,1054,1054.75,11
20180801|2018-04-17 00:30,17,1054.25,1054.25,1054,1054,2
20180801|2018-04-17 01:00,17,1053.75,1053.75,1053.75,1053.75,4
20180801|2018-04-17 01:30,17,1054.25,1061,1054.25,1058.5,176
20180801|2018-04-17 02:00,17,1057.75,1057.75,1054.5,1054.5,16
20180801|2018-04-17 02:30,17,1053.5,1053.75,1053.5,1053.75,6
20180801|2018-04-17 03:00,17,1054,1054.5,1054,1054.5,9
20180801|2018-04-17 03:30,17,1054.75,1056.75,1054.75,1056.75,15
20180801|2018-04-17 04:00,17,1057.25,1057.5,1057.25,1057.5,13
20180801|2018-04-17 04:30,17,1057,1058,1057,1057.5,17
20180801|2018-04-17 05:00,17,1057.5,1058.25,1057.25,1057.25,38
20180801|2018-04-17 05:30,17,1057,1058,1056.75,1057.5,32
20180801|2018-04-17 06:00,17,1056.75,1057,1056.75,1056.75,9
20180801|2018-04-17 06:30,17,1057,1057,1056.75,1057,23
20180801|2018-04-17 07:00,17,1056.75,1057,1056.5,1056.75,7
20180801|2018-04-17 07:30,17,1057,1057,1055.75,1055.75,7
20180801|2018-04-17 08:30,17,1056,1059.5,1054.25,1058,480
20180801|2018-04-17 09:00,17,1057.75,1058,1053.5,1054,191
20180801|2018-04-17 09:30,17,1054,1055.25,1052.5,1054,427
20180801|2018-04-17 10:00,17,1054,1056.5,1054,1056.25,328
20180801|2018-04-17 10:30,17,1056,1056.75,1054.25,1054.5,109
20180801|2018-04-17 11:00,17,1054.75,1055.25,1053.75,1054.25,233
20180801|2018-04-17 11:30,17,1054.25,1055.25,1053.5,1055.25,160
20180801|2018-04-17 12:00,17,1055,1058,1055,1056.75,345
20180801|2018-04-17 12:30,17,1057,1058.5,1056.5,1058.25,286
20180801|2018-04-17 13:00,17,1058.25,1059.25,1058,1058.5,335
20180801|2018-04-17 19:00,18,1058.75,1060.25,1058.75,1059.75,56
20180801|2018-04-17 19:30,18,1060,1060.25,1060,1060.25,15
20180801|2018-04-17 20:00,18,1060,1060,1057.5,1059.25,58
20180801|2018-04-17 20:30,18,1059.5,1059.5,1057.75,1057.75,65
20180801|2018-04-17 21:00,18,1058.25,1058.5,1057.75,1057.75,12
20180801|2018-04-17 21:30,18,1058,1058.75,1057,1057.25,36
20180801|2018-04-17 22:00,18,1057.5,1057.5,1056.5,1057,54
20180801|2018-04-17 22:30,18,1056.75,1058,1056.75,1057.75,32
20180801|2018-04-17 23:30,18,1057.75,1057.75,1057.75,1057.75,3
20180801|2018-04-18 00:00,18,1057.75,1058,1057.75,1058,2
20180801|2018-04-18 00:30,18,1058,1059.75,1057.5,1059.5,68
20180801|2018-04-18 01:00,18,1059,1060,1059,1059.75,26
20180801|2018-04-18 01:30,18,1060,1060.5,1057.75,1057.75,36
20180801|2018-04-18 02:00,18,1057.75,1058.25,1057.5,1058,11
20180801|2018-04-18 02:30,18,1057.75,1057.75,1057.25,1057.25,11
20180801|2018-04-18 03:00,18,1057.25,1057.25,1057.25,1057.25,10
20180801|2018-04-18 03:30,18,1057,1057.5,1057,1057.5,21
20180801|2018-04-18 04:00,18,1057.5,1057.75,1057.5,1057.75,2
20180801|2018-04-18 04:30,18,1057.5,1057.75,1057.25,1057.5,35
20180801|2018-04-18 05:00,18,1057.75,1057.75,1057.5,1057.75,9
20180801|2018-04-18 05:30,18,1057.75,1059,1057.75,1058.75,122
20180801|2018-04-18 06:00,18,1058.5,1060,1058.5,1059.75,61
20180801|2018-04-18 06:30,18,1059.5,1060,1058.75,1059.5,11
20180801|2018-04-18 07:00,18,1059.25,1065.25,1059.25,1064.75,262
20180801|2018-04-18 07:30,18,1064.75,1065,1064.5,1064.75,29
20180801|2018-04-18 08:30,18,1064.25,1065,1059.5,1060.75,576
20180801|2018-04-18 09:00,18,1060.75,1061.5,1057.75,1058,409
20180801|2018-04-18 09:30,18,1058,1058.5,1056,1056.25,386
20180801|2018-04-18 10:00,18,1056.25,1057,1054,1055,369
20180801|2018-04-18 10:30,18,1055.25,1056,1053.75,1054.25,285
20180801|2018-04-18 11:00,18,1054,1056.25,1052.5,1053.75,379
20180801|2018-04-18 11:30,18,1053.75,1055,1053.25,1055,117
20180801|2018-04-18 12:00,18,1055.25,1056,1055,1055,263
20180801|2018-04-18 12:30,18,1055.25,1056.5,1055,1055.75,131
20180801|2018-04-18 13:00,18,1056,1056.25,1054.25,1054.25,300
20180801|2018-04-18 19:00,19,1054.75,1055.75,1053.75,1054.5,85
20180801|2018-04-18 19:30,19,1054.5,1054.75,1054.5,1054.5,9
20180801|2018-04-18 20:00,19,1055,1055,1054,1054,12
20180801|2018-04-18 20:30,19,1054.5,1054.75,1054.5,1054.75,2
20180801|2018-04-18 21:00,19,1054.75,1055.75,1054.5,1055.75,7
20180801|2018-04-18 21:30,19,1055.5,1056.75,1055.5,1056.75,15
20180801|2018-04-18 22:00,19,1056.5,1056.5,1055.5,1055.5,16
20180801|2018-04-18 22:30,19,1056.25,1056.25,1056.25,1056.25,1
20180801|2018-04-18 23:00,19,1056.25,1056.25,1056.25,1056.25,3
20180801|2018-04-18 23:30,19,1056.25,1056.25,1056.25,1056.25,2
20180801|2018-04-19 00:00,19,1056.25,1056.25,1056.25,1056.25,1
20180801|2018-04-19 00:30,19,1056.25,1057,1056.25,1056.5,23
20180801|2018-04-19 01:00,19,1056.5,1056.5,1056.5,1056.5,2
20180801|2018-04-19 01:30,19,1057,1057.5,1056.75,1057.5,24
20180801|2018-04-19 02:00,19,1056.75,1056.75,1056,1056,13
20180801|2018-04-19 02:30,19,1056,1056,1054.5,1055.25,56
20180801|2018-04-19 03:00,19,1054.75,1056,1054.75,1056,57
20180801|2018-04-19 03:30,19,1055.75,1055.75,1055.75,1055.75,4
20180801|2018-04-19 04:30,19,1054.75,1056.5,1054.75,1056,21
20180801|2018-04-19 05:00,19,1056,1056,1055,1055,7
20180801|2018-04-19 05:30,19,1055,1055,1055,1055,2
20180801|2018-04-19 06:00,19,1054.75,1055.5,1054.75,1055.5,7
20180801|2018-04-19 06:30,19,1055.25,1056.25,1055,1055.25,36
20180801|2018-04-19 07:00,19,1055.5,1055.5,1054.75,1054.75,29
20180801|2018-04-19 07:30,19,1054.75,1056,1054,1054,64
20180801|2018-04-19 08:30,19,1054,1054.5,1049.5,1050.5,437
20180801|2018-04-19 09:00,19,1050.75,1051.75,1048.25,1048.5,279
20180801|2018-04-19 09:30,19,1048.75,1049.75,1047,1049.5,425
20180801|2018-04-19 10:00,19,1049,1050.25,1048.5,1050.25,224
20180801|2018-04-19 10:30,19,1050.25,1050.25,1048,1048.75,215
20180801|2018-04-19 11:00,19,1049,1049,1046.25,1046.5,240
20180801|2018-04-19 11:30,19,1046.5,1048.75,1046.25,1048.75,176
20180801|2018-04-19 12:00,19,1048.5,1048.75,1046.75,1048,171
20180801|2018-04-19 12:30,19,1048,1050.75,1047.75,1050.75,281
20180801|2018-04-19 13:00,19,1050,1051.25,1049.5,1050.25,131
20180801|2018-04-19 19:00,20,1050.5,1050.5,1049.75,1050.25,118
20180801|2018-04-19 19:30,20,1050.5,1050.5,1050.5,1050.5,1
20180801|2018-04-19 20:00,20,1050.25,1050.75,1048.75,1050.75,32
20180801|2018-04-19 20:30,20,1050.25,1051,1050.25,1051,16
20180801|2018-04-19 21:00,20,1050.25,1050.25,1050,1050.25,8
20180801|2018-04-19 21:30,20,1050,1050,1050,1050,6
20180801|2018-04-19 22:00,20,1049.75,1051.75,1049.75,1051.75,43
20180801|2018-04-19 22:30,20,1051,1051,1050.25,1050.25,8
20180801|2018-04-19 23:00,20,1050.25,1050.25,1049.75,1049.75,2
20180801|2018-04-19 23:30,20,1050,1050,1050,1050,2
20180801|2018-04-20 00:00,20,1049.5,1049.5,1049.5,1049.5,1
20180801|2018-04-20 01:00,20,1048.75,1051.5,1048.75,1051.5,39
20180801|2018-04-20 01:30,20,1050.75,1051.75,1049.5,1051,48
20180801|2018-04-20 02:00,20,1050.5,1050.5,1046,1047,102
20180801|2018-04-20 02:30,20,1047.25,1047.75,1046.25,1046.5,75
20180801|2018-04-20 03:00,20,1046,1046,1046,1046,5
20180801|2018-04-20 03:30,20,1045.25,1045.5,1044.5,1044.75,80
20180801|2018-04-20 04:00,20,1044.75,1044.75,1043.5,1044.25,173
20180801|2018-04-20 04:30,20,1044.75,1044.75,1043.5,1043.75,25
20180801|2018-04-20 05:00,20,1044,1044,1044,1044,4
20180801|2018-04-20 05:30,20,1043.75,1044.25,1043.75,1044.25,16
20180801|2018-04-20 06:00,20,1043.75,1043.75,1043.75,1043.75,1
20180801|2018-04-20 06:30,20,1043.75,1044,1043,1043.75,59
20180801|2018-04-20 07:00,20,1043,1044.5,1042.75,1044.5,115
20180801|2018-04-20 07:30,20,1044,1045,1044,1045,27
20180801|2018-04-20 08:30,20,1044.25,1044.75,1041.5,1042.5,550
20180801|2018-04-20 09:00,20,1042.25,1047.5,1041.75,1046.5,320
20180801|2018-04-20 09:30,20,1045.25,1046.5,1043.5,1045,333
20180801|2018-04-20 10:00,20,1045,1047.25,1042.75,1046.75,669
20180801|2018-04-20 10:30,20,1046.5,1046.75,1044,1045.75,345
20180801|2018-04-20 11:00,20,1045,1045.25,1042.5,1042.5,190
20180801|2018-04-20 11:30,20,1043,1043.75,1042.25,1042.5,99
20180801|2018-04-20 12:00,20,1042.5,1043.75,1041.75,1043.25,543
20180801|2018-04-20 12:30,20,1043.75,1044,1042.25,1043.5,227
20180801|2018-04-20 13:00,20,1043.5,1043.75,1041.5,1042,412
20180801|2018-04-22 19:00,23,1040.25,1045.25,1040,1043.5,78
20180801|2018-04-22 19:30,23,1045,1046.25,1044.75,1045.75,29
20180801|2018-04-22 20:00,23,1045.25,1046,1043.5,1045.25,109
20180801|2018-04-22 20:30,23,1045.25,1045.25,1043.75,1043.75,3
20180801|2018-04-22 21:00,23,1043.25,1043.5,1043,1043.5,12
20180801|2018-04-22 21:30,23,1043.25,1045,1043.25,1044.5,17
20180801|2018-04-22 22:00,23,1044.5,1045,1044.5,1045,13
20180801|2018-04-22 23:00,23,1044,1044,1044,1044,2
20180801|2018-04-22 23:30,23,1044.25,1045,1044.25,1045,4
20180801|2018-04-23 00:00,23,1045.25,1045.5,1045.25,1045.25,14
20180801|2018-04-23 00:30,23,1045,1045.75,1045,1045.75,6
20180801|2018-04-23 01:00,23,1045,1046.25,1045,1045.25,10
20180801|2018-04-23 01:30,23,1045,1045,1044,1044,9
20180801|2018-04-23 02:00,23,1044,1044.75,1044,1044.75,11
20180801|2018-04-23 02:30,23,1043.75,1044.25,1043.5,1043.75,10
20180801|2018-04-23 03:00,23,1043.5,1045.5,1043.5,1044.75,15
20180801|2018-04-23 03:30,23,1044.75,1045,1044.75,1045,5
20180801|2018-04-23 04:00,23,1045,1045,1044.25,1044.5,15
20180801|2018-04-23 04:30,23,1044,1044,1044,1044,4
20180801|2018-04-23 05:00,23,1044.25,1044.75,1043.75,1043.75,15
20180801|2018-04-23 05:30,23,1043.5,1043.75,1043.25,1043.25,18
20180801|2018-04-23 06:00,23,1043.25,1043.5,1043.25,1043.5,9
20180801|2018-04-23 06:30,23,1043.25,1043.5,1042.25,1042.75,57
20180801|2018-04-23 07:00,23,1042.5,1043,1042.25,1043,58
20180801|2018-04-23 07:30,23,1042.75,1043.25,1042.5,1043,32
20180801|2018-04-23 08:30,23,1042.5,1043,1038.25,1039.25,630
20180801|2018-04-23 09:00,23,1039.25,1039.25,1037.5,1038.5,517
20180801|2018-04-23 09:30,23,1038,1039.75,1037.25,1037.25,359
20180801|2018-04-23 10:00,23,1037.25,1037.25,1034.25,1034.5,197
20180801|2018-04-23 10:30,23,1034.25,1035,1032.5,1032.75,192
20180801|2018-04-23 11:00,23,1032.75,1033.75,1031,1032.75,482
20180801|2018-04-23 11:30,23,1032.75,1034,1031.5,1033.75,193
20180801|2018-04-23 12:00,23,1033.75,1034.25,1032.75,1033.25,83
20180801|2018-04-23 12:30,23,1033.5,1036.5,1033,1036.25,726
20180801|2018-04-23 13:00,23,1036.5,1037.25,1033.5,1033.5,647
20180801|2018-04-23 19:00,24,1034.5,1035.75,1032.25,1033.25,119
20180801|2018-04-23 19:30,24,1033,1033.5,1033,1033.5,8
20180801|2018-04-23 20:00,24,1034.25,1034.5,1033,1033,11
20180801|2018-04-23 20:30,24,1032.75,1032.75,1032.75,1032.75,1
20180801|2018-04-23 21:00,24,1033,1034,1033,1034,14
20180801|2018-04-23 21:30,24,1034.25,1034.25,1032.75,1033.75,11
20180801|2018-04-23 22:00,24,1033,1033.75,1033,1033.5,31
20180801|2018-04-23 23:30,24,1033,1033,1033,1033,1
20180801|2018-04-24 00:00,24,1033,1033.25,1033,1033.25,2
20180801|2018-04-24 00:30,24,1033.25,1033.25,1033,1033,6
20180801|2018-04-24 01:00,24,1033.25,1034.5,1033.25,1034.25,27
20180801|2018-04-24 01:30,24,1034,1034,1033.25,1033.25,31
20180801|2018-04-24 02:00,24,1033.5,1033.5,1033.5,1033.5,1
20180801|2018-04-24 02:30,24,1033.25,1033.25,1033,1033,2
20180801|2018-04-24 03:00,24,1032.75,1034,1032.75,1034,10
20180801|2018-04-24 03:30,24,1034,1036.25,1034,1035.25,211
20180801|2018-04-24 04:00,24,1035.5,1035.5,1034,1034,8
20180801|2018-04-24 04:30,24,1033.75,1034.75,1033.75,1034.5,22
20180801|2018-04-24 05:00,24,1034,1034,1033.25,1033.25,7
20180801|2018-04-24 05:30,24,1033.25,1033.5,1033.25,1033.25,211
20180801|2018-04-24 06:00,24,1033,1033.25,1032.75,1032.75,9
20180801|2018-04-24 06:30,24,1033,1033,1032.75,1032.75,6
20180801|2018-04-24 07:00,24,1033.25,1034,1033,1033.75,19
20180801|2018-04-24 07:30,24,1034,1034,1033,1033.5,28
20180801|2018-04-24 08:30,24,1033.5,1038,1030.25,1037.5,636
20180801|2018-04-24 09:00,24,1037.25,1037.25,1032.5,1034.75,175
20180801|2018-04-24 09:30,24,1034.25,1034.25,1030.25,1030.75,345
20180801|2018-04-24 10:00,24,1031,1034.5,1030.75,1034,408
20180801|2018-04-24 10:30,24,1034.25,1035.5,1033.75,1035,567
20180801|2018-04-24 11:00,24,1035.5,1039.25,1034.75,1038.75,628
20180801|2018-04-24 11:30,24,1038.75,1040.25,1037,1037,735
20180801|2018-04-24 12:00,24,1037,1037.25,1035,1037,596
20180801|2018-04-24 12:30,24,1037,1037,1034.5,1034.75,451
20180801|2018-04-24 13:00,24,1034.5,1037,1034.5,1035,292
20180801|2018-04-24 19:00,25,1036,1037.5,1034.5,1036,86
20180801|2018-04-24 19:30,25,1036.25,1037.75,1036,1037.5,11
20180801|2018-04-24 20:00,25,1037.25,1039.25,1037.25,1039.25,72
20180801|2018-04-24 20:30,25,1039.5,1041.5,1039.5,1040.5,75
20180801|2018-04-24 21:00,25,1040.25,1040.75,1039.75,1039.75,12
20180801|2018-04-24 21:30,25,1039.75,1040.5,1039.75,1040.5,4
20180801|2018-04-24 22:00,25,1040.75,1041.25,1039.75,1040.75,56
20180801|2018-04-24 22:30,25,1041.5,1041.5,1041.25,1041.5,9
20180801|2018-04-24 23:00,25,1041,1041.5,1041,1041.5,23
20180801|2018-04-24 23:30,25,1041.5,1041.5,1041.25,1041.25,3
20180801|2018-04-25 00:00,25,1041.25,1041.25,1041.25,1041.25,1
20180801|2018-04-25 00:30,25,1041,1041.5,1040.75,1041,55
20180801|2018-04-25 01:00,25,1041,1041.5,1041,1041.5,19
20180801|2018-04-25 01:30,25,1041.25,1041.75,1041.25,1041.25,159
20180801|2018-04-25 02:00,25,1041.25,1041.5,1041.25,1041.25,16
20180801|2018-04-25 02:30,25,1041.75,1042,1041.5,1041.75,4
20180801|2018-04-25 03:00,25,1041.75,1042,1041.75,1042,16
20180801|2018-04-25 03:30,25,1042,1042,1041.25,1041.5,17
20180801|2018-04-25 04:00,25,1041.75,1042,1041.75,1041.75,56
20180801|2018-04-25 04:30,25,1041.75,1041.75,1041.75,1041.75,12
20180801|2018-04-25 05:00,25,1041.75,1041.75,1041.5,1041.75,11
20180801|2018-04-25 05:30,25,1041.5,1041.75,1040.75,1041,33
20180801|2018-04-25 06:00,25,1041,1041,1040.25,1040.25,32
20180801|2018-04-25 06:30,25,1040,1040,1038.75,1038.75,129
20180801|2018-04-25 07:00,25,1038.75,1039.25,1038,1038.25,98
20180801|2018-04-25 07:30,25,1038.25,1040,1038.25,1039.5,98
20180801|2018-04-25 08:30,25,1039.75,1043.25,1038.5,1041.25,722
20180801|2018-04-25 09:00,25,1041.75,1045.75,1041,1045.5,449
20180801|2018-04-25 09:30,25,1045.25,1046.75,1044.75,1044.75,651
20180801|2018-04-25 10:00,25,1044.75,1044.75,1041.75,1042.25,397
20180801|2018-04-25 10:30,25,1042.25,1043,1041.25,1042,301
20180801|2018-04-25 11:00,25,1042.25,1044.75,1042,1043.75,291
20180801|2018-04-25 11:30,25,1044,1045,1042.75,1043,153
20180801|2018-04-25 12:00,25,1043.25,1043.75,1041.75,1042.25,201
20180801|2018-04-25 12:30,25,1042.5,1044,1041.5,1041.75,321
20180801|2018-04-25 13:00,25,1042,1043,1039.75,1040,455
20180801|2018-04-25 19:00,26,1042,1042.75,1040,1042.75,34
20180801|2018-04-25 19:30,26,1042.75,1043.5,1041.25,1043.5,20
20180801|2018-04-25 20:00,26,1043.75,1044.5,1043.5,1044.5,40
20180801|2018-04-25 20:30,26,1044.75,1045.5,1044.75,1045.5,60
20180801|2018-04-25 21:00,26,1046,1046,1046,1046,3
20180801|2018-04-25 21:30,26,1046.25,1048.25,1046.25,1047.5,336
20180801|2018-04-25 22:00,26,1048.25,1048.5,1048,1048,557
20180801|2018-04-25 22:30,26,1048,1048.25,1047.25,1047.25,11
20180801|2018-04-25 23:00,26,1047,1047,1047,1047,1
20180801|2018-04-25 23:30,26,1046.5,1046.5,1046.25,1046.5,17
20180801|2018-04-26 00:00,26,1046.5,1046.5,1046.25,1046.5,17
20180801|2018-04-26 00:30,26,1046.75,1047.5,1046.75,1047,13
20180801|2018-04-26 01:00,26,1047,1047.5,1047,1047.5,9
20180801|2018-04-26 01:30,26,1046.25,1046.25,1046,1046,18
20180801|2018-04-26 02:00,26,1045.5,1046.25,1044.75,1046,30
20180801|2018-04-26 03:00,26,1046.25,1046.25,1046,1046,11
20180801|2018-04-26 03:30,26,1046,1046.25,1046,1046.25,16
20180801|2018-04-26 04:00,26,1046.25,1046.75,1046.25,1046.75,4
20180801|2018-04-26 04:30,26,1047.25,1047.5,1046.75,1046.75,19
20180801|2018-04-26 05:00,26,1046.5,1046.5,1046,1046,13
20180801|2018-04-26 05:30,26,1045.75,1046.25,1045.75,1046.25,6
20180801|2018-04-26 06:00,26,1046.75,1047,1046.5,1046.5,6
20180801|2018-04-26 06:30,26,1046.75,1047.25,1046.5,1046.75,20
20180801|2018-04-26 07:00,26,1047,1047.75,1046.5,1046.75,42
20180801|2018-04-26 07:30,26,1046.5,1046.5,1044.75,1045,49
20180801|2018-04-26 08:30,26,1045.25,1046.5,1043,1044.75,343
20180801|2018-04-26 09:00,26,1044.5,1045,1037.75,1039.25,505
20180801|2018-04-26 09:30,26,1039.25,1041.5,1038,1041,774
20180801|2018-04-26 10:00,26,1040.75,1044.5,1040.75,1044.25,241
20180801|2018-04-26 10:30,26,1044.25,1045.25,1043.5,1045.25,133
20180801|2018-04-26 11:00,26,1045.25,1045.25,1043.75,1043.75,124
20180801|2018-04-26 11:30,26,1044.25,1045,1043.75,1044.25,144
20180801|2018-04-26 12:00,26,1044,1045,1043.5,1043.5,144
20180801|2018-04-26 12:30,26,1043.5,1043.5,1041.5,1043,507
20180801|2018-04-26 13:00,26,1042.75,1042.75,1040.5,1040.75,512
20180801|2018-04-26 19:00,27,1042,1044.75,1042,1044,162
20180801|2018-04-26 19:30,27,1044.25,1044.25,1044,1044,4
20180801|2018-04-26 20:00,27,1044.25,1044.25,1044.25,1044.25,7
20180801|2018-04-26 21:00,27,1043.5,1043.75,1043.25,1043.25,23
20180801|2018-04-26 21:30,27,1043.5,1043.5,1043.25,1043.25,5
20180801|2018-04-26 22:00,27,1042.75,1043,1042.5,1042.75,25
20180801|2018-04-26 22:30,27,1042.75,1043,1042.75,1043,4
20180801|2018-04-26 23:00,27,1043.25,1043.25,1043,1043,9
20180801|2018-04-27 00:00,27,1043.25,1043.25,1043,1043,8
20180801|2018-04-27 00:30,27,1042.5,1042.75,1042.25,1042.25,17
20180801|2018-04-27 01:00,27,1042.25,1042.25,1040.75,1040.75,46
20180801|2018-04-27 01:30,27,1041.75,1041.75,1041.25,1041.5,6
20180801|2018-04-27 02:00,27,1041,1041,1040.75,1040.75,7
20180801|2018-04-27 02:30,27,1040.5,1040.75,1040,1040.75,13
20180801|2018-04-27 03:00,27,1040.75,1040.75,1040,1040.5,30
20180801|2018-04-27 03:30,27,1040.25,1040.25,1035,1038.75,295
20180801|2018-04-27 04:00,27,1038.75,1038.75,1034.5,1035.5,252
20180801|2018-04-27 04:30,27,1035.75,1037,1035.75,1036.5,32
20180801|2018-04-27 05:00,27,1036.5,1037.25,1036.5,1037,9
20180801|2018-04-27 05:30,27,1037,1038.25,1036.75,1037.75,39
20180801|2018-04-27 06:00,27,1037.25,1038,1037.25,1037.5,62
20180801|2018-04-27 06:30,27,1037.75,1038.75,1037.75,1038.5,25
20180801|2018-04-27 07:00,27,1038,1038.25,1036.25,1036.5,164
20180801|2018-04-27 07:30,27,1037,1037.25,1035.75,1036,28
20180801|2018-04-27 08:30,27,1036,1051.5,1032.75,1050.5,1227
20180801|2018-04-27 09:00,27,1051,1052.5,1049.25,1049.25,284
20180801|2018-04-27 09:30,27,1049,1051,1048.75,1049.75,463
20180801|2018-04-27 10:00,27,1049.75,1055.75,1048.25,1055.5,788
20180801|2018-04-27 10:30,27,1055.75,1059,1054.5,1056,836
20180801|2018-04-27 11:00,27,1056,1060,1056,1058.5,445
20180801|2018-04-27 11:30,27,1058.75,1059.25,1055.25,1055.75,205
20180801|2018-04-27 12:00,27,1056.75,1058.75,1055.75,1057.5,385
20180801|2018-04-27 12:30,27,1057.25,1059,1056.5,1057.5,390
20180801|2018-04-27 13:00,27,1057.5,1058.75,1055,1058.25,501
20180801|2018-04-29 19:00,30,1058,1065.75,1058,1064.75,303
20180801|2018-04-29 19:30,30,1065,1065,1063,1065,36
20180801|2018-04-29 20:00,30,1065,1065.75,1065,1065.75,12
20180801|2018-04-29 20:30,30,1065.5,1066,1065.5,1066,39
20180801|2018-04-29 21:00,30,1065.5,1065.5,1064.75,1065,63
20180801|2018-04-29 21:30,30,1065,1066.25,1065,1066.25,62
20180801|2018-04-29 22:00,30,1065.75,1065.75,1065.25,1065.5,4
20180801|2018-04-29 22:30,30,1065.75,1066.25,1065.75,1066,11
20180801|2018-04-29 23:00,30,1066.25,1066.25,1066,1066,3
20180801|2018-04-29 23:30,30,1066.25,1067,1066,1067,56
20180801|2018-04-30 00:00,30,1067,1067,1066.75,1066.75,3
20180801|2018-04-30 00:30,30,1066.75,1067,1066.75,1067,19
20180801|2018-04-30 01:00,30,1067,1067,1066.75,1066.75,21
20180801|2018-04-30 01:30,30,1067.25,1067.5,1067,1067,82
20180801|2018-04-30 02:00,30,1067,1068.75,1067,1068.5,51
20180801|2018-04-30 02:30,30,1068.5,1069,1068.5,1069,6
20180801|2018-04-30 03:00,30,1068.25,1068.5,1068.25,1068.5,21
20180801|2018-04-30 03:30,30,1068.25,1068.25,1068,1068,15
20180801|2018-04-30 04:00,30,1067.75,1067.75,1066.5,1066.75,30
20180801|2018-04-30 04:30,30,1066.5,1066.5,1066.5,1066.5,11
20180801|2018-04-30 05:00,30,1067.5,1067.5,1066.5,1066.5,56
20180801|2018-04-30 05:30,30,1066.5,1066.75,1065.5,1065.5,63
20180801|2018-04-30 06:00,30,1065.25,1065.75,1065,1065.5,70
20180801|2018-04-30 06:30,30,1065.25,1065.75,1064.5,1064.75,66
20180801|2018-04-30 07:00,30,1064.25,1064.25,1062.25,1062.25,101
20180801|2018-04-30 07:30,30,1062.75,1064.75,1062.75,1063.5,43
20180801|2018-04-30 08:30,30,1062.5,1064.5,1059.25,1061.5,405
20180801|2018-04-30 09:00,30,1061.25,1063.5,1060.75,1061.5,411
20180801|2018-04-30 09:30,30,1061.5,1063,1060.75,1061.25,226
20180801|2018-04-30 10:00,30,1061.25,1063,1059,1059.75,733
20180801|2018-04-30 10:30,30,1059.5,1060.75,1057,1058.25,374
20180801|2018-04-30 11:00,30,1058,1061.75,1057.25,1060,331
20180801|2018-04-30 11:30,30,1059.75,1060,1054,1055,496
20180801|2018-04-30 12:00,30,1055,1055,1051.5,1051.75,587
20180801|2018-04-30 12:30,30,1051.5,1054.25,1051.25,1052,582
20180801|2018-04-30 13:00,30,1051.75,1053,1049,1050.75,991
20180801|2018-04-30 19:00,1,1051.25,1052.75,1050.5,1051,22
20180801|2018-04-30 20:00,1,1051,1051,1050.5,1050.5,10
20180801|2018-04-30 20:30,1,1049.5,1049.5,1047.75,1048.5,34
20180801|2018-04-30 21:00,1,1048.75,1048.75,1048.5,1048.5,9
20180801|2018-04-30 21:30,1,1048,1048,1043.75,1043.75,187
20180801|2018-04-30 22:00,1,1044,1045,1043.75,1044.25,92
20180801|2018-04-30 22:30,1,1044.75,1046.75,1044.75,1046.75,11
20180801|2018-04-30 23:30,1,1046,1046,1046,1046,3
20180801|2018-05-01 00:00,1,1045.75,1046,1045.75,1045.75,24
20180801|2018-05-01 00:30,1,1045.75,1045.75,1045.75,1045.75,2
20180801|2018-05-01 01:00,1,1046,1046,1045.75,1045.75,7
20180801|2018-05-01 01:30,1,1045.25,1045.25,1045.25,1045.25,1
20180801|2018-05-01 02:00,1,1045.75,1045.75,1044.5,1044.5,5
20180801|2018-05-01 03:00,1,1044.5,1044.5,1043.5,1044,27
20180801|2018-05-01 03:30,1,1044,1044.5,1043.5,1044.25,17
20180801|2018-05-01 04:00,1,1044.5,1044.5,1043.75,1043.75,6
20180801|2018-05-01 04:30,1,1045,1045.75,1045,1045.5,9
20180801|2018-05-01 05:00,1,1045.5,1047.25,1045.5,1046.5,18
20180801|2018-05-01 05:30,1,1046.5,1047.5,1046.5,1047.5,14
20180801|2018-05-01 06:00,1,1047,1047.25,1046,1047.25,22
20180801|2018-05-01 06:30,1,1047,1047.75,1047,1047.75,12
20180801|2018-05-01 07:00,1,1048.5,1049,1048,1048.25,17
20180801|2018-05-01 07:30,1,1047.75,1048.25,1047.25,1048,9
20180801|2018-05-01 08:30,1,1048,1055.25,1045.75,1054,352
20180801|2018-05-01 09:00,1,1053.25,1056,1051,1055.5,272
20180801|2018-05-01 09:30,1,1055,1057.75,1051.25,1053.25,422
20180801|2018-05-01 10:00,1,1051,1051.5,1049.5,1050.5,496
20180801|2018-05-01 10:30,1,1050.5,1054,1050.25,1053.25,340
20180801|2018-05-01 11:00,1,1053,1055.75,1052.25,1055.75,255
20180801|2018-05-01 11:30,1,1055.75,1057,1052.5,1053,259
20180801|2018-05-01 12:00,1,1052.5,1055.25,1052.25,1055,164
20180801|2018-05-01 12:30,1,1055,1056,1053.75,1055.75,313
20180801|2018-05-01 13:00,1,1055.5,1056.5,1053.5,1054,568
20180801|2018-05-01 19:00,2,1055.5,1057,1055.5,1057,84
20180801|2018-05-01 19:30,2,1056,1056,1053,1054.25,13
20180801|2018-05-01 20:00,2,1054.25,1054.5,1052.75,1053.75,53
20180801|2018-05-01 20:30,2,1054.25,1054.25,1053.5,1053.5,19
20180801|2018-05-01 21:00,2,1053.75,1053.75,1053,1053.5,10
20180801|2018-05-01 21:30,2,1053.5,1053.75,1053,1053.5,28
20180801|2018-05-01 22:00,2,1053.5,1053.75,1053.25,1053.75,14
20180801|2018-05-01 22:30,2,1054.25,1054.25,1053.5,1053.5,15
20180801|2018-05-01 23:00,2,1053.75,1054,1053.75,1054,10
20180801|2018-05-01 23:30,2,1054,1054.5,1054,1054.5,11
20180801|2018-05-02 00:00,2,1054.25,1054.25,1053.5,1053.5,21
20180801|2018-05-02 00:30,2,1053.5,1054.5,1053.25,1054.25,58
20180801|2018-05-02 01:00,2,1054,1054.75,1053,1053.25,79
20180801|2018-05-02 01:30,2,1053.25,1053.25,1052.5,1052.75,9
20180801|2018-05-02 02:00,2,1052.25,1052.25,1049.75,1050.75,35
20180801|2018-05-02 02:30,2,1051.5,1051.5,1050.75,1050.75,5
20180801|2018-05-02 03:00,2,1049.75,1049.75,1049.75,1049.75,19
20180801|2018-05-02 03:30,2,1049.5,1050.25,1049.5,1050.25,21
20180801|2018-05-02 04:00,2,1050,1050,1050,1050,1
20180801|2018-05-02 04:30,2,1050,1050,1049.5,1049.5,17
20180801|2018-05-02 05:00,2,1049.5,1049.5,1048,1048,18
20180801|2018-05-02 05:30,2,1049.75,1052,1049.75,1051.25,78
20180801|2018-05-02 06:00,2,1051,1051.25,1051,1051,99
20180801|2018-05-02 06:30,2,1051,1051.25,1051,1051.25,153
20180801|2018-05-02 07:00,2,1051.75,1051.75,1051,1051,19
20180801|2018-05-02 07:30,2,1050.5,1051,1050,1050,35
20180801|2018-05-02 08:30,2,1050.25,1051.75,1046,1048.25,783
20180801|2018-05-02 09:00,2,1048.25,1052.5,1047,1052,658
20180801|2018-05-02 09:30,2,1051.5,1051.75,1048,1048,370
20180801|2018-05-02 10:00,2,1048.5,1052,1047.5,1051.75,375
20180801|2018-05-02 10:30,2,1052,1053.5,1051,1052.5,454
20180801|2018-05-02 11:00,2,1052.25,1052.5,1050,1050,264
20180801|2018-05-02 11:30,2,1049.5,1050.75,1047.5,1048.5,303
20180801|2018-05-02 12:00,2,1048.75,1049,1046.25,1047.5,354
20180801|2018-05-02 12:30,2,1047,1047,1042.5,1042.75,336
20180801|2018-05-02 13:00,2,1043.25,1046.25,1043.25,1045.25,646
20180801|2018-05-02 19:00,3,1045.75,1046.25,1042.25,1042.5,82
20180801|2018-05-02 19:30,3,1042,1044.25,1040.5,1043.75,49
20180801|2018-05-02 20:00,3,1044.5,1045,1043.25,1045,16
20180801|2018-05-02 20:30,3,1044.75,1044.75,1043.75,1044,22
20180801|2018-05-02 21:30,3,1043,1043.5,1043,1043.5,7
20180801|2018-05-02 22:00,3,1044.25,1045.25,1044.25,1045,38
20180801|2018-05-02 22:30,3,1044.5,1044.5,1044.25,1044.5,6
20180801|2018-05-02 23:30,3,1044.25,1044.25,1044.25,1044.25,3
20180801|2018-05-03 00:00,3,1044.25,1044.25,1044.25,1044.25,2
20180801|2018-05-03 00:30,3,1044.5,1046.5,1044.5,1046.5,28
20180801|2018-05-03 01:00,3,1046,1048,1044.75,1048,82
20180801|2018-05-03 01:30,3,1046.75,1048.25,1046.25,1048,66
20180801|2018-05-03 02:00,3,1047.5,1047.5,1046.25,1046.75,27
20180801|2018-05-03 03:00,3,1047,1047,1046.75,1047,3
20180801|2018-05-03 03:30,3,1048.25,1048.25,1047.25,1047.25,8
20180801|2018-05-03 04:00,3,1046.75,1047.25,1046.75,1047.25,2
20180801|2018-05-03 04:30,3,1047.75,1048.25,1047.75,1048.25,4
20180801|2018-05-03 05:00,3,1048,1048,1047.25,1047.5,5
20180801|2018-05-03 05:30,3,1048.5,1048.75,1047.75,1048,15
20180801|2018-05-03 06:00,3,1047.75,1047.75,1046.5,1046.5,54
20180801|2018-05-03 06:30,3,1046.25,1047.5,1046,1047.5,58
20180801|2018-05-03 07:00,3,1047.25,1047.5,1046,1046,43
20180801|2018-05-03 07:30,3,1046.75,1047.25,1045.5,1045.5,31
20180801|2018-05-03 08:30,3,1046.75,1046.75,1040.25,1041.75,465
20180801|2018-05-03 09:00,3,1042,1042.25,1037.75,1038.75,500
20180801|2018-05-03 09:30,3,1038.5,1040.25,1037.25,1038.5,433
20180801|2018-05-03 10:00,3,1038.25,1042,1037.5,1041.25,497
20180801|2018-05-03 10:30,3,1041,1042,1040.5,1041.25,269
20180801|2018-05-03 11:00,3,1041,1041.75,1039.25,1039.5,241
20180801|2018-05-03 11:30,3,1039.5,1041.5,1039,1041,262
20180801|2018-05-03 12:00,3,1041,1042.75,1040.5,1041.75,191
20180801|2018-05-03 12:30,3,1042,1047.75,1041.75,1047.75,249
20180801|2018-05-03 13:00,3,1048,1058,1048,1055.75,852
20180801|2018-05-03 19:00,4,1055.25,1055.25,1049.5,1051.75,156
20180801|2018-05-03 19:30,4,1051.25,1051.75,1050.5,1050.5,38
20180801|2018-05-03 20:00,4,1050.5,1054.75,1050.5,1054.75,26
20180801|2018-05-03 20:30,4,1054.5,1054.5,1050.5,1051,33
20180801|2018-05-03 21:00,4,1052.25,1052.5,1052.25,1052.5,4
20180801|2018-05-03 21:30,4,1051.75,1053.25,1051.75,1053,29
20180801|2018-05-03 22:00,4,1052.5,1052.5,1050.5,1050.75,47
20180801|2018-05-03 22:30,4,1050.75,1050.75,1050.25,1050.25,15
20180801|2018-05-03 23:00,4,1050.25,1050.5,1050.25,1050.5,12
20180801|2018-05-03 23:30,4,1050.75,1050.75,1049.75,1050,20
20180801|2018-05-04 00:00,4,1050.25,1050.5,1050.25,1050.5,7
20180801|2018-05-04 00:30,4,1050.75,1052.75,1050.75,1051.5,31
20180801|2018-05-04 01:00,4,1051.25,1051.5,1050.5,1051.5,33
20180801|2018-05-04 01:30,4,1051.5,1051.75,1049.75,1049.75,95
20180801|2018-05-04 02:00,4,1049.75,1049.75,1046.25,1046.5,59
20180801|2018-05-04 02:30,4,1045.5,1047,1045,1047,43
20180801|2018-05-04 03:00,4,1047,1047.75,1047,1047,19
20180801|2018-05-04 03:30,4,1047,1047,1047,1047,8
20180801|2018-05-04 04:00,4,1046.25,1046.25,1042.75,1042.75,50
20180801|2018-05-04 04:30,4,1042.75,1042.75,1039.75,1041.5,174
20180801|2018-05-04 05:00,4,1041,1042.75,1040.75,1042.5,64
20180801|2018-05-04 05:30,4,1041.5,1041.75,1040.25,1040.5,30
20180801|2018-05-04 06:00,4,1040.5,1043.25,1040,1041.5,67
20180801|2018-05-04 06:30,4,1041.5,1042,1041.5,1041.75,9
20180801|2018-05-04 07:00,4,1042.5,1044,1042,1043.5,121
20180801|2018-05-04 07:30,4,1044,1045,1043.75,1044.75,75
20180801|2018-05-04 08:30,4,1045.75,1048.75,1044.25,1047.25,545
20180801|2018-05-04 09:00,4,1047,1047.25,1042.5,1043.25,345
20180801|2018-05-04 09:30,4,1042.75,1043.5,1039.75,1042,431
20180801|2018-05-04 10:00,4,1041.5,1044.5,1041.25,1044.25,294
20180801|2018-05-04 10:30,4,1044.5,1046.75,1044.25,1046,278
20180801|2018-05-04 11:00,4,1045.75,1046.5,1044.5,1044.5,115
20180801|2018-05-04 11:30,4,1045.5,1045.75,1044,1045,186
20180801|2018-05-04 12:00,4,1045,1045,1043.25,1043.5,97
20180801|2018-05-04 12:30,4,1043.5,1044,1041,1041.75,450
20180801|2018-05-04 13:00,4,1041.75,1042.5,1039.75,1040,634
20180801|2018-05-06 19:00,7,1038,1038,1034.5,1034.75,204
20180801|2018-05-06 19:30,7,1034.75,1036,1034.75,1035.75,19
20180801|2018-05-06 20:00,7,1035.75,1038,1035.75,1038,96
20180801|2018-05-06 20:30,7,1038,1038.5,1037.25,1038.25,97
20180801|2018-05-06 21:00,7,1038,1039.75,1038,1039.75,123
20180801|2018-05-06 21:30,7,1039.75,1040.75,1039.75,1040.75,36
20180801|2018-05-06 22:00,7,1040.5,1042.75,1040.5,1040.75,42
20180801|2018-05-06 22:30,7,1040.25,1040.25,1038.5,1038.5,38
20180801|2018-05-06 23:00,7,1038.5,1039.5,1038.5,1039.5,16
20180801|2018-05-06 23:30,7,1039.25,1039.25,1038,1039,11
20180801|2018-05-07 00:00,7,1037.75,1037.75,1037.25,1037.5,31
20180801|2018-05-07 00:30,7,1037.75,1039,1037.5,1037.75,44
20180801|2018-05-07 01:00,7,1037.5,1037.5,1036.25,1036.25,15
20180801|2018-05-07 01:30,7,1036.25,1036.5,1034.5,1034.5,119
20180801|2018-05-07 02:00,7,1034.5,1034.5,1033,1033,23
20180801|2018-05-07 02:30,7,1033,1033,1032.25,1032.5,26
20180801|2018-05-07 03:00,7,1032.5,1032.5,1031.75,1032,30
20180801|2018-05-07 03:30,7,1032,1032.25,1031.75,1031.75,75
20180801|2018-05-07 04:00,7,1031.25,1031.5,1030.75,1031,53
20180801|2018-05-07 04:30,7,1031,1032,1030.75,1031.5,59
20180801|2018-05-07 05:00,7,1032,1032.5,1031.75,1032.5,41
20180801|2018-05-07 05:30,7,1032.25,1033,1032,1032.25,88
20180801|2018-05-07 06:00,7,1032.5,1033.25,1032.25,1033,59
20180801|2018-05-07 06:30,7,1032.75,1033,1032.5,1032.5,11
20180801|2018-05-07 07:00,7,1032.75,1034.75,1032.5,1033.25,305
20180801|2018-05-07 07:30,7,1033.5,1033.5,1033,1033.25,10
20180801|2018-05-07 08:30,7,1034.25,1034.5,1027,1027,929
20180801|2018-05-07 09:00,7,1026.75,1027.25,1025.5,1025.5,356
20180801|2018-05-07 09:30,7,1025.75,1025.75,1021,1022.75,723
20180801|2018-05-07 10:00,7,1023.25,1024.5,1022.25,1022.5,275
20180801|2018-05-07 10:30,7,1022.5,1022.5,1019.5,1020,398
20180801|2018-05-07 11:00,7,1019.75,1020,1018.25,1019.25,455
20180801|2018-05-07 11:30,7,1019,1019,1017.25,1017.75,300
20180801|2018-05-07 12:00,7,1018,1019.75,1017.75,1017.75,303
20180801|2018-05-07 12:30,7,1017.5,1017.5,1015.5,1015.75,649
20180801|2018-05-07 13:00,7,1015.75,1017.25,1014.25,1017.25,955
20180801|2018-05-07 19:00,8,1016.75,1018,1016.25,1017.75,47
20180801|2018-05-07 19:30,8,1017.5,1018,1017.5,1017.75,27
20180801|2018-05-07 20:00,8,1018,1018.25,1016.75,1017.75,44
20180801|2018-05-07 20:30,8,1017.5,1018.25,1017.5,1017.75,110
20180801|2018-05-07 21:00,8,1017,1017.5,1016.75,1017.25,44
20180801|2018-05-07 21:30,8,1017,1017,1015.75,1016.25,29
20180801|2018-05-07 22:00,8,1016.25,1016.25,1015.75,1016,59
20180801|2018-05-07 22:30,8,1016.25,1016.5,1015.75,1015.75,20
20180801|2018-05-07 23:00,8,1015.75,1016,1015.5,1016,12
20180801|2018-05-07 23:30,8,1016.5,1017,1016.5,1017,24
20180801|2018-05-08 00:00,8,1017,1017,1016.75,1016.75,11
20180801|2018-05-08 00:30,8,1016.25,1018.25,1016.25,1018.25,65
20180801|2018-05-08 01:00,8,1018.25,1018.25,1016.75,1017.5,33
20180801|2018-05-08 01:30,8,1017.75,1019,1016.5,1016.75,134
20180801|2018-05-08 02:00,8,1016.75,1018.5,1016.75,1017.75,27
20180801|2018-05-08 02:30,8,1017.25,1017.25,1016.75,1016.75,61
20180801|2018-05-08 03:00,8,1017.25,1017.5,1017.25,1017.5,15
20180801|2018-05-08 03:30,8,1017.75,1019.75,1017.75,1019.75,62
20180801|2018-05-08 04:00,8,1020,1020,1018.75,1019,15
20180801|2018-05-08 04:30,8,1018.75,1019.25,1018.25,1019.25,27
20180801|2018-05-08 05:00,8,1019,1020,1019,1019.75,27
20180801|2018-05-08 05:30,8,1019.75,1020.75,1019.5,1019.5,61
20180801|2018-05-08 06:00,8,1019.75,1020,1019.75,1019.75,30
20180801|2018-05-08 06:30,8,1019.75,1021.25,1019.5,1021.25,150
20180801|2018-05-08 07:00,8,1021,1022.25,1020.5,1021,125
20180801|2018-05-08 07:30,8,1020.75,1021.75,1020.5,1020.75,186
20180801|2018-05-08 08:30,8,1022.75,1022.75,1017.5,1019,824
20180801|2018-05-08 09:00,8,1019.25,1020.25,1017.5,1017.5,344
20180801|2018-05-08 09:30,8,1017.25,1025.75,1014.5,1022.75,1133
20180801|2018-05-08 10:00,8,1022.75,1025.25,1020,1020.75,624
20180801|2018-05-08 10:30,8,1020.25,1026.5,1019.75,1024,413
20180801|2018-05-08 11:00,8,1024,1026,1023,1023.25,338
20180801|2018-05-08 11:30,8,1023.25,1024,1022.5,1022.75,192
20180801|2018-05-08 12:00,8,1022.75,1024,1022.5,1022.75,206
20180801|2018-05-08 12:30,8,1023,1023.25,1020.5,1022.5,301
20180801|2018-05-08 13:00,8,1022.5,1023.75,1021.25,1022.75,810
20180801|2018-05-08 19:00,9,1025,1027,1024.5,1024.5,33
20180801|2018-05-08 19:30,9,1024.25,1024.25,1023.75,1023.75,15
20180801|2018-05-08 20:00,9,1023.25,1025,1023.25,1025,23
20180801|2018-05-08 20:30,9,1024.75,1025.25,1024,1024,10
20180801|2018-05-08 21:30,9,1024,1025.25,1023.5,1024.5,49
20180801|2018-05-08 22:00,9,1024.25,1024.25,1023.75,1023.75,11
20180801|2018-05-08 22:30,9,1024,1024,1023.5,1023.5,14
20180801|2018-05-08 23:30,9,1023.75,1024,1023.25,1023.75,65
20180801|2018-05-09 00:00,9,1024,1024,1024,1024,3
20180801|2018-05-09 00:30,9,1024,1025.75,1024,1025.75,51
20180801|2018-05-09 01:00,9,1024.5,1024.75,1024.5,1024.75,8
20180801|2018-05-09 01:30,9,1025,1025,1024.75,1024.75,12
20180801|2018-05-09 02:00,9,1025.25,1025.5,1024.75,1025,9
20180801|2018-05-09 02:30,9,1024.5,1025.5,1024.5,1025.25,18
20180801|2018-05-09 03:00,9,1025,1025,1024,1024.5,10
20180801|2018-05-09 03:30,9,1024.5,1025,1024,1024,9
20180801|2018-05-09 04:00,9,1024.5,1024.5,1024.5,1024.5,2
20180801|2018-05-09 05:00,9,1023.75,1023.75,1023.5,1023.5,7
20180801|2018-05-09 05:30,9,1023.5,1023.75,1022.75,1022.75,6
20180801|2018-05-09 06:00,9,1023,1023,1023,1023,1
20180801|2018-05-09 06:30,9,1023.75,1023.75,1023,1023.25,4
20180801|2018-05-09 07:00,9,1022.75,1022.75,1021.75,1022.25,35
20180801|2018-05-09 07:30,9,1022.75,1022.75,1021,1021.25,61
20180801|2018-05-09 08:30,9,1022,1025,1020.25,1023.5,539
20180801|2018-05-09 09:00,9,1023.25,1023.75,1021.5,1022,180
20180801|2018-05-09 09:30,9,1022.25,1022.25,1019.75,1020,209
20180801|2018-05-09 10:00,9,1020,1020.25,1017,1017.5,594
20180801|2018-05-09 10:30,9,1017.75,1018.5,1016.25,1017.25,650
20180801|2018-05-09 11:00,9,1017,1017.75,1015.75,1016.75,562
20180801|2018-05-09 11:30,9,1016.75,1017,1015.75,1015.75,417
20180801|2018-05-09 12:00,9,1015.75,1016,1014.5,1015.25,344
20180801|2018-05-09 12:30,9,1015,1020.5,1014.5,1020,961
20180801|2018-05-09 13:00,9,1020.25,1020.75,1018.5,1019.5,899
20180801|2018-05-09 19:00,10,1019.5,1022.25,1019,1019.75,101
20180801|2018-05-09 19:30,10,1019.75,1020,1019.75,1020,9
20180801|2018-05-09 20:00,10,1019,1020.5,1018.5,1020.5,26
20180801|2018-05-09 20:30,10,1021.25,1023.25,1021.25,1021.5,20
20180801|2018-05-09 21:00,10,1020.5,1021,1020.5,1021,8
20180801|2018-05-09 21:30,10,1021,1021,1020.25,1020.5,15
20180801|2018-05-09 22:00,10,1020.75,1022.75,1020.75,1022.75,59
20180801|2018-05-09 22:30,10,1022.75,1024,1022.75,1024,22
20180801|2018-05-09 23:00,10,1023.5,1023.5,1023.25,1023.25,8
20180801|2018-05-09 23:30,10,1023,1023,1022.5,1023,24
20180801|2018-05-10 00:00,10,1023.5,1023.5,1023.25,1023.25,8
20180801|2018-05-10 00:30,10,1023.5,1023.5,1023,1023.25,11
20180801|2018-05-10 01:00,10,1023.75,1023.75,1023,1023,40
20180801|2018-05-10 01:30,10,1023,1024,1023,1023.75,24
20180801|2018-05-10 02:00,10,1023.25,1023.25,1023,1023,11
20180801|2018-05-10 02:30,10,1023,1023.25,1023,1023.25,6
20180801|2018-05-10 03:00,10,1022.75,1022.75,1022.75,1022.75,2
20180801|2018-05-10 03:30,10,1023,1023.25,1022.5,1023.25,37
20180801|2018-05-10 04:00,10,1023,1023.5,1022.75,1023.5,29
20180801|2018-05-10 04:30,10,1023.25,1023.25,1023,1023,15
20180801|2018-05-10 05:00,10,1023.25,1023.25,1022.75,1022.75,11
20180801|2018-05-10 05:30,10,1022.5,1022.5,1022.5,1022.5,1
20180801|2018-05-10 06:00,10,1023.25,1023.5,1023.25,1023.25,30
20180801|2018-05-10 06:30,10,1023.75,1024.75,1023.75,1024.5,22
20180801|2018-05-10 07:00,10,1024.25,1024.25,1021,1021.25,63
20180801|2018-05-10 07:30,10,1021.75,1022.75,1021.75,1022.25,24
20180801|2018-05-10 08:30,10,1022.25,1023.75,1019.25,1023.75,482
20180801|2018-05-10 09:00,10,1023.5,1023.75,1020.75,1021,85
20180801|2018-05-10 09:30,10,1020.5,1022,1020,1021,135
20180801|2018-05-10 10:00,10,1021.25,1021.25,1020,1020.5,216
20180801|2018-05-10 10:30,10,1020.5,1025.25,1018.5,1020,609
20180801|2018-05-10 11:00,10,1020.5,1036.75,1020.5,1030.5,906
20180801|2018-05-10 11:30,10,1030,1031.5,1021.5,1024,593
20180801|2018-05-10 12:00,10,1023.25,1023.25,1017.75,1020.5,760
20180801|2018-05-10 12:30,10,1020.75,1023.75,1019.75,1023,425
20180801|2018-05-10 13:00,10,1023.25,1025.5,1020.5,1023.5,647
20180801|2018-05-10 19:00,11,1028.75,1028.75,1021.75,1021.75,65
20180801|2018-05-10 19:30,11,1020.75,1021,1020.75,1021,6
20180801|2018-05-10 20:00,11,1021,1021,1018.5,1019.5,75
20180801|2018-05-10 20:30,11,1019,1019.5,1018.75,1019.5,11
20180801|2018-05-10 21:00,11,1019.25,1019.5,1019.25,1019.5,6
20180801|2018-05-10 21:30,11,1020,1020.25,1019.5,1019.75,26
20180801|2018-05-10 22:00,11,1019.5,1019.75,1019.25,1019.5,24
20180801|2018-05-10 22:30,11,1019.25,1019.25,1018.5,1018.5,2
20180801|2018-05-10 23:00,11,1018.75,1018.75,1018.75,1018.75,2
20180801|2018-05-10 23:30,11,1018.75,1019,1018.25,1018.25,10
20180801|2018-05-11 00:30,11,1019.25,1023.25,1019.25,1021,162
20180801|2018-05-11 01:00,11,1020.5,1021,1018.75,1019.5,76
20180801|2018-05-11 01:30,11,1019,1019.75,1018.5,1019.25,84
20180801|2018-05-11 02:00,11,1019.25,1020.75,1019.25,1020.25,15
20180801|2018-05-11 02:30,11,1020,1020,1019.75,1019.75,3
20180801|2018-05-11 03:00,11,1020.75,1020.75,1019.25,1019.5,20
20180801|2018-05-11 03:30,11,1019.5,1019.5,1019.25,1019.5,13
20180801|2018-05-11 04:00,11,1019.25,1019.5,1018.5,1019.5,28
20180801|2018-05-11 05:00,11,1019,1019.5,1019,1019.25,4
20180801|2018-05-11 06:00,11,1019.25,1020.25,1019.25,1020,7
20180801|2018-05-11 06:30,11,1020,1020.25,1019.5,1019.5,15
20180801|2018-05-11 07:00,11,1019.25,1019.25,1015.5,1017,175
20180801|2018-05-11 07:30,11,1017,1017,1016,1016,24
20180801|2018-05-11 08:30,11,1016.25,1017.75,1009.5,1012.25,970
20180801|2018-05-11 09:00,11,1011.75,1012.25,1008,1008,269
20180801|2018-05-11 09:30,11,1008,1009.75,1007.25,1009.5,319
20180801|2018-05-11 10:00,11,1009.5,1009.75,1008,1009,310
20180801|2018-05-11 10:30,11,1009,1009.25,1006.75,1007.5,246
20180801|2018-05-11 11:00,11,1007.5,1007.75,1006.25,1007.25,218
20180801|2018-05-11 11:30,11,1007.25,1009.25,1007,1008.25,210
20180801|2018-05-11 12:00,11,1008.5,1009.25,1007.75,1009,248
20180801|2018-05-11 12:30,11,1009,1009.25,1007.25,1007.75,443
20180801|2018-05-11 13:00,11,1007.75,1007.75,1006,1006.25,477
20180801|2018-05-13 19:00,14,1005.75,1009.5,1005.75,1009.5,288
20180801|2018-05-13 19:30,14,1009.5,1010.75,1009.5,1010,18
20180801|2018-05-13 20:00,14,1010.25,1013.5,1010.25,1013.25,72
20180801|2018-05-13 20:30,14,1013.5,1013.5,1012,1012,33
20180801|2018-05-13 21:00,14,1011.5,1011.75,1011.5,1011.75,6
20180801|2018-05-13 21:30,14,1011.75,1012,1010.75,1010.75,20
20180801|2018-05-13 22:00,14,1010.75,1012.5,1010.75,1012.25,25
20180801|2018-05-13 23:30,14,1011.75,1012,1011.75,1012,4
20180801|2018-05-14 00:00,14,1012,1012,1012,1012,1
20180801|2018-05-14 00:30,14,1011.75,1012,1011,1011.5,61
20180801|2018-05-14 01:00,14,1011.25,1011.5,1010.75,1010.75,35
20180801|2018-05-14 01:30,14,1010.25,1010.5,1008.25,1009.25,56
20180801|2018-05-14 02:00,14,1009.75,1011.25,1009.75,1010.75,18
20180801|2018-05-14 02:30,14,1010.5,1010.75,1010.25,1010.25,15
20180801|2018-05-14 03:00,14,1009.75,1010.5,1009.75,1010.5,8
20180801|2018-05-14 03:30,14,1010.5,1010.5,1010,1010,4
20180801|2018-05-14 04:00,14,1010,1010,1010,1010,9
20180801|2018-05-14 04:30,14,1009.75,1010.75,1009.5,1010.75,27
20180801|2018-05-14 05:00,14,1010.5,1010.75,1010.5,1010.75,9
20180801|2018-05-14 06:00,14,1010,1012,1009.25,1011.5,69
20180801|2018-05-14 06:30,14,1011.5,1011.75,1011.5,1011.75,11
20180801|2018-05-14 07:00,14,1012,1012,1009.75,1010.25,29
20180801|2018-05-14 07:30,14,1009.75,1011.25,1009.5,1011.25,15
20180801|2018-05-14 08:30,14,1009.75,1020,1009.75,1020,849
20180801|2018-05-14 09:00,14,1019.5,1021.5,1018.5,1020.75,202
20180801|2018-05-14 09:30,14,1020.75,1022.5,1019.75,1020.75,409
20180801|2018-05-14 10:00,14,1021.25,1021.75,1020.25,1021.25,386
20180801|2018-05-14 10:30,14,1021.5,1021.5,1019.75,1019.75,247
20180801|2018-05-14 11:00,14,1019.75,1029,1019.75,1025.5,1266
20180801|2018-05-14 11:30,14,1025.75,1027.5,1025.25,1026,557
20180801|2018-05-14 12:00,14,1026,1027.25,1025.25,1027,406
20180801|2018-05-14 12:30,14,1027,1027,1021.25,1023.25,476
20180801|2018-05-14 13:00,14,1023.5,1024,1020.5,1021.5,323
20180801|2018-05-14 19:00,15,1020.5,1025,1020.5,1025,201
20180801|2018-05-14 19:30,15,1025.5,1027,1025,1027,83
20180801|2018-05-14 20:00,15,1027.25,1028.5,1027.25,1027.5,41
20180801|2018-05-14 20:30,15,1027,1028,1025.75,1027.5,60
20180801|2018-05-14 21:00,15,1027.5,1027.75,1027.5,1027.75,17
20180801|2018-05-14 21:30,15,1027.5,1027.5,1026.5,1026.5,25
20180801|2018-05-14 22:00,15,1026.25,1026.75,1024.75,1026.5,118
20180801|2018-05-14 22:30,15,1026.75,1027,1026.25,1026.25,23
20180801|2018-05-14 23:00,15,1026.25,1026.25,1025.5,1025.5,22
20180801|2018-05-14 23:30,15,1025.25,1025.25,1024.75,1024.75,3
20180801|2018-05-15 00:00,15,1025,1027,1025,1026.5,49
20180801|2018-05-15 00:30,15,1026,1026.5,1025,1025.5,45
20180801|2018-05-15 01:00,15,1025.25,1025.25,1023.25,1023.25,37
20180801|2018-05-15 01:30,15,1022.75,1023.25,1022.25,1022.75,34
20180801|2018-05-15 02:00,15,1022.5,1022.5,1021.75,1022.5,18
20180801|2018-05-15 02:30,15,1022.75,1025,1022.75,1023.75,30
20180801|2018-05-15 03:00,15,1023,1023,1022,1022,6
20180801|2018-05-15 03:30,15,1022,1023,1022,1023,2
20180801|2018-05-15 04:00,15,1022.5,1022.75,1022.5,1022.5,6
20180801|2018-05-15 04:30,15,1022.5,1022.5,1021.5,1022,30
20180801|2018-05-15 05:00,15,1021.75,1021.75,1021.5,1021.5,15
20180801|2018-05-15 05:30,15,1021.5,1022.75,1021.5,1022.75,9
20180801|2018-05-15 06:00,15,1022.5,1022.5,1022.5,1022.5,1
20180801|2018-05-15 06:30,15,1022.5,1023.25,1022.5,1023.25,10
20180801|2018-05-15 07:00,15,1023.25,1024.75,1022.75,1023.25,39
20180801|2018-05-15 07:30,15,1023.25,1023.25,1020.25,1020.75,66
20180801|2018-05-15 08:30,15,1019.5,1020,1013.25,1014,825
20180801|2018-05-15 09:00,15,1014,1015,1012.5,1012.75,312
20180801|2018-05-15 09:30,15,1012.75,1015.75,1012.75,1015,364
20180801|2018-05-15 10:00,15,1014.75,1014.75,1011.5,1011.5,211
20180801|2018-05-15 10:30,15,1011.5,1011.75,1010.5,1011,132
20180801|2018-05-15 11:00,15,1010.75,1011,1009,1009.75,334
20180801|2018-05-15 11:30,15,1009.5,1010.25,1009.5,1009.5,220
20180801|2018-05-15 12:00,15,1009.5,1012.25,1009.25,1012.25,235
20180801|2018-05-15 12:30,15,1012.5,1022.25,1012.25,1020.25,1099
20180801|2018-05-15 13:00,15,1020.5,1023,1019.5,1019.75,584
20180801|2018-05-15 19:00,16,1021,1021.75,1017.5,1020.75,80
20180801|2018-05-15 19:30,16,1021,1021,1020.25,1020.25,5
20180801|2018-05-15 20:00,16,1019.25,1019.5,1015.75,1017,79
20180801|2018-05-15 20:30,16,1016.75,1017.75,1016.75,1017.25,12
20180801|2018-05-15 21:00,16,1017.25,1017.25,1016.75,1016.75,22
20180801|2018-05-15 21:30,16,1017,1017,1015,1015.75,53
20180801|2018-05-15 22:00,16,1015.5,1016.5,1015,1016,36
20180801|2018-05-15 22:30,16,1016,1016.5,1015.75,1015.75,15
20180801|2018-05-15 23:00,16,1016,1016.25,1015.75,1015.75,24
20180801|2018-05-15 23:30,16,1015.75,1016.25,1015.75,1016.25,12
20180801|2018-05-16 00:00,16,1016.25,1016.5,1016,1016,30
20180801|2018-05-16 00:30,16,1016,1016.5,1015.5,1016.5,81
20180801|2018-05-16 01:00,16,1016.25,1016.5,1015.75,1015.75,28
20180801|2018-05-16 01:30,16,1016.25,1017,1016.25,1016.75,21
20180801|2018-05-16 02:00,16,1016.25,1016.25,1016.25,1016.25,5
20180801|2018-05-16 02:30,16,1017,1017.5,1017,1017.5,6
20180801|2018-05-16 03:00,16,1017.5,1017.5,1016,1016.5,10
20180801|2018-05-16 03:30,16,1017,1017,1017,1017,2
20180801|2018-05-16 04:00,16,1017.5,1017.5,1017,1017,12
20180801|2018-05-16 05:00,16,1017,1017.25,1016.75,1016.75,17
20180801|2018-05-16 06:00,16,1017,1017.25,1016.75,1016.75,5
20180801|2018-05-16 06:30,16,1016.75,1016.75,1016,1016.75,52
20180801|2018-05-16 07:00,16,1016.25,1016.25,1011.5,1013.25,120
20180801|2018-05-16 07:30,16,1013,1016.25,1013,1016.25,42
20180801|2018-05-16 08:30,16,1016,1017.25,1010,1011.25,614
20180801|2018-05-16 09:00,16,1010.75,1011,1008,1008,525
20180801|2018-05-16 09:30,16,1008,1009.25,1006,1006.25,810
20180801|2018-05-16 10:00,16,1006.25,1007.5,1005,1006.5,609
20180801|2018-05-16 10:30,16,1006.25,1006.5,1004.75,1006.25,175
20180801|2018-05-16 11:00,16,1006.5,1006.5,1004.75,1006,202
20180801|2018-05-16 11:30,16,1006,1006,1004.5,1005.25,252
20180801|2018-05-16 12:00,16,1005,1007.5,1004,1007,302
20180801|2018-05-16 12:30,16,1006.75,1007.25,1002.75,1002.75,472
20180801|2018-05-16 13:00,16,1003,1003.75,1002.5,1003,574
20180801|2018-05-16 19:00,17,1004.5,1005.75,1002.75,1003.75,293
20180801|2018-05-16 19:30,17,1003.75,1004.25,1003.75,1004.25,19
20180801|2018-05-16 20:00,17,1004.25,1005,1003.5,1004,79
20180801|2018-05-16 20:30,17,1003,1003,1002.75,1002.75,3
20180801|2018-05-16 21:00,17,1002.75,1005.25,1002,1005.25,50
20180801|2018-05-16 21:30,17,1005.25,1008,1005.25,1007,162
20180801|2018-05-16 22:00,17,1007.75,1008,1007.5,1007.75,64
20180801|2018-05-16 22:30,17,1007.75,1007.75,1007.5,1007.5,7
20180801|2018-05-16 23:00,17,1007.75,1007.75,1007.25,1007.25,17
20180801|2018-05-16 23:30,17,1007.25,1007.25,1007,1007.25,10
20180801|2018-05-17 00:00,17,1007,1007,1006.5,1006.5,11
20180801|2018-05-17 00:30,17,1006.25,1007,1006.25,1006.5,24
20180801|2018-05-17 01:00,17,1006.25,1007.75,1006,1007.25,51
20180801|2018-05-17 01:30,17,1006.25,1006.75,1006.25,1006.75,12
20180801|2018-05-17 02:00,17,1006.75,1006.75,1006.75,1006.75,4
20180801|2018-05-17 02:30,17,1007.75,1007.75,1007.75,1007.75,15
20180801|2018-05-17 03:00,17,1007.5,1007.5,1007,1007.5,12
20180801|2018-05-17 03:30,17,1007.75,1008.75,1007.75,1008.25,21
20180801|2018-05-17 04:00,17,1008.25,1011,1008.25,1011,67
20180801|2018-05-17 04:30,17,1010,1010.75,1010,1010.5,89
20180801|2018-05-17 05:00,17,1010,1010,1009,1009,24
20180801|2018-05-17 05:30,17,1009,1009.75,1009,1009.75,6
20180801|2018-05-17 06:00,17,1009.5,1009.5,1009.5,1009.5,2
20180801|2018-05-17 06:30,17,1009.5,1009.5,1009.5,1009.5,3
20180801|2018-05-17 07:00,17,1009.25,1009.25,1006.25,1006.75,58
20180801|2018-05-17 07:30,17,1006.25,1008.75,1006,1008.25,21
20180801|2018-05-17 08:30,17,1008.25,1008.75,1003,1004,620
20180801|2018-05-17 09:00,17,1003.75,1007.5,1002.25,1006.25,594
20180801|2018-05-17 09:30,17,1006.5,1008.25,1004,1004,334
20180801|2018-05-17 10:00,17,1004.25,1004.25,1002,1003.5,363
20180801|2018-05-17 10:30,17,1003.25,1004.5,1003,1003.5,316
20180801|2018-05-17 11:00,17,1003,1003.25,1001.5,1002,457
20180801|2018-05-17 11:30,17,1002,1002.5,1000.5,1001.5,257
20180801|2018-05-17 12:00,17,1001.5,1001.75,999.25,1000,396
20180801|2018-05-17 12:30,17,999.75,1000.5,997,997.75,459
20180801|2018-05-17 13:00,17,997.5,1000.75,996,996,1231
20180801|2018-05-17 19:00,18,1000.75,1001,998.75,999.25,116
20180801|2018-05-17 19:30,18,999.75,1005.25,999.75,1005,81
20180801|2018-05-17 20:00,18,1005.75,1006.75,1003.75,1006.5,92
20180801|2018-05-17 20:30,18,1006.25,1007,1006,1006.5,31
20180801|2018-05-17 21:00,18,1005.75,1006.25,1005.75,1006.25,18
20180801|2018-05-17 21:30,18,1006,1008.25,1006,1008,102
20180801|2018-05-17 22:00,18,1008,1009,1008,1009,32
20180801|2018-05-17 22:30,18,1009.25,1011.25,1009.25,1010.5,47
20180801|2018-05-17 23:00,18,1010.25,1010.25,1009.25,1010.25,23
20180801|2018-05-17 23:30,18,1009.5,1009.5,1008.75,1008.75,15
20180801|2018-05-18 00:00,18,1008.75,1009,1008.25,1008.25,10
20180801|2018-05-18 00:30,18,1009.75,1010,1008.25,1008.25,32
20180801|2018-05-18 01:00,18,1008.5,1010,1008.25,1009.25,58
20180801|2018-05-18 01:30,18,1009,1010.5,1009,1010,19
20180801|2018-05-18 02:00,18,1009.75,1010.5,1009.25,1009.5,65
20180801|2018-05-18 02:30,18,1009.25,1009.5,1009.25,1009.5,9
20180801|2018-05-18 03:00,18,1009.25,1009.25,1008.75,1008.75,35
20180801|2018-05-18 04:00,18,1009.5,1009.75,1009.25,1009.75,24
20180801|2018-05-18 04:30,18,1009.75,1009.75,1009,1009.25,16
20180801|2018-05-18 05:00,18,1009,1009,1008.75,1009,9
20180801|2018-05-18 05:30,18,1009,1009,1008.5,1008.75,13
20180801|2018-05-18 06:00,18,1009,1009,1006.25,1006.25,39
20180801|2018-05-18 06:30,18,1006.25,1008.5,1006,1008.25,84
20180801|2018-05-18 07:00,18,1007.75,1008.25,1004.75,1006,123
20180801|2018-05-18 07:30,18,1005.25,1005.75,1002.75,1002.75,36
20180801|2018-05-18 08:30,18,999,1005.75,996.5,1001.5,1423
20180801|2018-05-18 09:00,18,1001.25,1002,999.5,1001.75,442
20180801|2018-05-18 09:30,18,1002,1004.75,1001.75,1002.75,535
20180801|2018-05-18 10:00,18,1002.75,1003.25,1001.25,1002,353
20180801|2018-05-18 10:30,18,1002,1002.5,1001.25,1001.5,172
20180801|2018-05-18 11:00,18,1001.25,1001.25,999,999,295
20180801|2018-05-18 11:30,18,999,1002.25,998.75,1001,198
20180801|2018-05-18 12:00,18,1001,1001.75,999.75,1001.75,206
20180801|2018-05-18 12:30,18,1001.5,1003,1000.25,1001.75,374
20180801|2018-05-18 13:00,18,1002,1003,1000.25,1002,847
20180801|2018-05-20 19:00,21,1020.75,1026,1020.25,1024,788
20180801|2018-05-20 19:30,21,1024.25,1025.25,1023.75,1023.75,103
20180801|2018-05-20 20:00,21,1023.5,1025.5,1022.5,1023.25,143
20180801|2018-05-20 20:30,21,1023.25,1023.75,1020.5,1020.5,95
20180801|2018-05-20 21:00,21,1020.75,1021.5,1020.5,1020.75,33
20180801|2018-05-20 21:30,21,1020.5,1023,1020.5,1023,68
20180801|2018-05-20 22:00,21,1023.25,1023.25,1021.75,1021.75,115
20180801|2018-05-20 22:30,21,1021.75,1022,1021.75,1022,5
20180801|2018-05-20 23:00,21,1021.75,1021.75,1021.25,1021.25,19
20180801|2018-05-20 23:30,21,1021.25,1021.25,1021,1021.25,24
20180801|2018-05-21 00:00,21,1021.25,1022.5,1021.25,1021.75,25
20180801|2018-05-21 00:30,21,1021.75,1022.5,1021.5,1022,68
20180801|2018-05-21 01:00,21,1022,1023.75,1021.75,1023,95
20180801|2018-05-21 01:30,21,1022.75,1024,1022.75,1023.5,56
20180801|2018-05-21 02:00,21,1023,1023,1021,1021,36
20180801|2018-05-21 02:30,21,1021.5,1021.5,1020.5,1020.75,12
20180801|2018-05-21 03:00,21,1020.5,1020.5,1019.25,1019.5,74
20180801|2018-05-21 03:30,21,1019.25,1019.25,1018,1018.25,54
20180801|2018-05-21 04:00,21,1017.75,1019.5,1017.5,1019.5,24
20180801|2018-05-21 04:30,21,1019.5,1020.5,1018.75,1020.5,47
20180801|2018-05-21 05:00,21,1020.25,1020.75,1019.5,1019.5,25
20180801|2018-05-21 05:30,21,1019,1020,1019,1020,5
20180801|2018-05-21 06:00,21,1019.25,1020.75,1019.25,1020.75,12
20180801|2018-05-21 06:30,21,1020.75,1021.5,1020.25,1021.5,27
20180801|2018-05-21 07:00,21,1022,1022.5,1020.5,1021,42
20180801|2018-05-21 07:30,21,1020.75,1021,1020.5,1020.75,26
20180801|2018-05-21 08:30,21,1020.75,1022.5,1016.75,1018,802
20180801|2018-05-21 09:00,21,1018,1019,1015.25,1018.75,865
20180801|2018-05-21 09:30,21,1018.5,1024.25,1018.5,1024.25,403
20180801|2018-05-21 10:00,21,1024.25,1024.5,1022.5,1022.75,574
20180801|2018-05-21 10:30,21,1022.75,1025.25,1022.5,1025,233
20180801|2018-05-21 11:00,21,1025.25,1026.75,1024.5,1026.5,384
20180801|2018-05-21 11:30,21,1026.75,1030,1026.75,1028.75,601
20180801|2018-05-21 12:00,21,1029,1029.25,1027.5,1029.25,267
20180801|2018-05-21 12:30,21,1029.25,1030.25,1027,1028.25,650
20180801|2018-05-21 13:00,21,1028,1029.5,1026.25,1026.25,936
20180801|2018-05-21 19:00,22,1025.75,1027.75,1024.5,1026.25,218
20180801|2018-05-21 19:30,22,1026.5,1026.75,1024.75,1024.75,43
20180801|2018-05-21 20:00,22,1025,1026.25,1025,1026.25,25
20180801|2018-05-21 20:30,22,1025.75,1026,1025.75,1025.75,46
20180801|2018-05-21 21:00,22,1025.5,1025.5,1025.25,1025.25,16
20180801|2018-05-21 21:30,22,1025.25,1025.25,1024.25,1024.25,73
20180801|2018-05-21 22:00,22,1024.25,1024.25,1024,1024.25,24
20180801|2018-05-21 22:30,22,1024.75,1026.25,1024.75,1026.25,68
20180801|2018-05-21 23:00,22,1026.25,1026.25,1026.25,1026.25,3
20180801|2018-05-21 23:30,22,1026,1026,1025.5,1025.5,11
20180801|2018-05-22 00:30,22,1026,1026.25,1025.75,1025.75,18
20180801|2018-05-22 01:00,22,1025.75,1026.75,1025.75,1026.25,50
20180801|2018-05-22 01:30,22,1026.25,1026.75,1026.25,1026.75,20
20180801|2018-05-22 02:00,22,1026.5,1027.25,1026.5,1027.25,31
20180801|2018-05-22 02:30,22,1027.75,1028.5,1027.5,1028.25,33
20180801|2018-05-22 03:00,22,1028.75,1029,1028.75,1029,21
20180801|2018-05-22 03:30,22,1029,1029.75,1028.75,1028.75,63
20180801|2018-05-22 04:00,22,1029,1029,1027.5,1028.5,37
20180801|2018-05-22 04:30,22,1028.25,1028.25,1028,1028,6
20180801|2018-05-22 05:00,22,1028,1030,1028,1030,25
20180801|2018-05-22 05:30,22,1030,1031.25,1029.5,1031.25,62
20180801|2018-05-22 06:00,22,1031.5,1032,1029.75,1030,93
20180801|2018-05-22 06:30,22,1030,1030.5,1029.25,1029.75,57
20180801|2018-05-22 07:00,22,1029.75,1032.75,1029.75,1032.75,211
20180801|2018-05-22 07:30,22,1033.25,1035.75,1033.25,1034.75,724
20180801|2018-05-22 08:30,22,1034.75,1039.25,1032.5,1034.25,810
20180801|2018-05-22 09:00,22,1034.5,1037.25,1033.5,1036,919
20180801|2018-05-22 09:30,22,1036.25,1037,1036,1036.5,126
20180801|2018-05-22 10:00,22,1036.5,1036.5,1033.75,1034.5,183
20180801|2018-05-22 10:30,22,1034.25,1034.75,1031.25,1032.25,237
20180801|2018-05-22 11:00,22,1032.75,1035.5,1032.75,1035.25,279
20180801|2018-05-22 11:30,22,1035.25,1036.25,1032,1032,268
20180801|2018-05-22 12:00,22,1032.5,1032.5,1028.25,1030.25,472
20180801|2018-05-22 12:30,22,1030.25,1033.25,1028.75,1033.25,605
20180801|2018-05-22 13:00,22,1033.25,1035,1032.75,1033.25,713
20180801|2018-05-22 19:00,23,1034.25,1035.25,1032.75,1035.25,63
20180801|2018-05-22 19:30,23,1035,1035,1033.5,1033.5,7
20180801|2018-05-22 20:00,23,1033.25,1033.25,1032.5,1032.5,7
20180801|2018-05-22 20:30,23,1032.25,1036,1032.25,1035.75,40
20180801|2018-05-22 21:00,23,1035.75,1037.25,1035.75,1036.75,37
20180801|2018-05-22 21:30,23,1037.5,1039,1037.5,1039,319
20180801|2018-05-22 22:00,23,1039.25,1039.5,1037.5,1037.5,25
20180801|2018-05-22 22:30,23,1037.25,1037.25,1036.25,1036.75,35
20180801|2018-05-22 23:00,23,1037.25,1037.75,1037.25,1037.5,7
20180801|2018-05-22 23:30,23,1036.75,1037,1036.25,1036.5,14
20180801|2018-05-23 00:30,23,1037.5,1038.25,1037.5,1038.25,26
20180801|2018-05-23 01:00,23,1038.25,1038.75,1038,1038.5,46
20180801|2018-05-23 01:30,23,1037.75,1037.75,1037.75,1037.75,1
20180801|2018-05-23 02:00,23,1037,1037,1036.25,1036.5,14
20180801|2018-05-23 02:30,23,1036.5,1037,1036,1036,18
20180801|2018-05-23 03:00,23,1036,1036.5,1034,1034,26
20180801|2018-05-23 03:30,23,1033.5,1034.25,1032.5,1034.25,26
20180801|2018-05-23 04:00,23,1033.75,1033.75,1033.5,1033.5,13
20180801|2018-05-23 04:30,23,1033.25,1033.25,1031.75,1032.25,50
20180801|2018-05-23 05:00,23,1032.25,1032.75,1032,1032.75,4
20180801|2018-05-23 05:30,23,1032.5,1032.75,1031.75,1031.75,22
20180801|2018-05-23 06:00,23,1032.75,1038,1032.75,1037.5,82
20180801|2018-05-23 06:30,23,1037.25,1037.25,1035.75,1035.75,94
20180801|2018-05-23 07:00,23,1035,1035,1033.5,1034,144
20180801|2018-05-23 07:30,23,1034.25,1035.75,1034.25,1035.5,63
20180801|2018-05-23 08:30,23,1035,1041.75,1035,1041.25,1011
20180801|2018-05-23 09:00,23,1041.75,1043,1039.25,1040.5,674
20180801|2018-05-23 09:30,23,1040.25,1041.25,1038.25,1039,758
20180801|2018-05-23 10:00,23,1038.75,1041,1038.75,1041,391
20180801|2018-05-23 10:30,23,1041,1041.75,1039.75,1040.75,286
20180801|2018-05-23 11:00,23,1040.5,1041.5,1038,1039.75,785
20180801|2018-05-23 11:30,23,1039.5,1042.5,1038.25,1042.5,258
20180801|2018-05-23 12:00,23,1042.25,1042.75,1040.75,1041.5,331
20180801|2018-05-23 12:30,23,1041.25,1042.75,1040.25,1042.25,424
20180801|2018-05-23 13:00,23,1042,1043.5,1042,1042.75,897
20180801|2018-05-23 19:00,24,1043.25,1044.5,1042.5,1044.5,73
20180801|2018-05-23 19:30,24,1044.25,1047,1044.25,1047,99
20180801|2018-05-23 20:00,24,1046.5,1047.25,1046.5,1047.25,102
20180801|2018-05-23 20:30,24,1047,1048.25,1047,1048.25,95
20180801|2018-05-23 21:00,24,1048.25,1048.5,1048,1048.5,36
20180801|2018-05-23 21:30,24,1048.5,1049,1048.25,1049,24
20180801|2018-05-23 22:00,24,1049,1051,1049,1051,158
20180801|2018-05-23 22:30,24,1050.75,1051,1050.5,1050.5,59
20180801|2018-05-23 23:00,24,1050.5,1050.75,1050.5,1050.75,14
20180801|2018-05-23 23:30,24,1050.5,1050.5,1049.5,1049.5,4
20180801|2018-05-24 00:30,24,1049.75,1051,1048.75,1050.75,84
20180801|2018-05-24 01:00,24,1050.25,1051.25,1050.25,1051,50
20180801|2018-05-24 01:30,24,1050.75,1051.5,1050.75,1051.25,28
20180801|2018-05-24 02:00,24,1051.25,1051.25,1049.75,1050.25,25
20180801|2018-05-24 02:30,24,1050.75,1050.75,1050.25,1050.25,4
20180801|2018-05-24 03:00,24,1050,1051.25,1050,1051.25,17
20180801|2018-05-24 03:30,24,1051.25,1051.75,1051.25,1051.5,40
20180801|2018-05-24 04:00,24,1051.5,1052.5,1051.5,1052.5,14
20180801|2018-05-24 04:30,24,1052.75,1053.75,1052.5,1053.25,53
20180801|2018-05-24 05:00,24,1053.5,1054,1053.25,1053.5,52
20180801|2018-05-24 05:30,24,1053.5,1054.5,1053.25,1054,41
20180801|2018-05-24 06:00,24,1054.25,1054.25,1052.5,1052.75,53
20180801|2018-05-24 06:30,24,1053,1053,1050.5,1050.75,134
20180801|2018-05-24 07:00,24,1050,1051.25,1049.25,1050.25,100
20180801|2018-05-24 07:30,24,1051,1052.75,1050,1052.75,193
20180801|2018-05-24 08:30,24,1050.75,1052.25,1044.25,1045.25,865
20180801|2018-05-24 09:00,24,1044.5,1047.5,1043.25,1045.5,458
20180801|2018-05-24 09:30,24,1045.25,1047.75,1044.5,1046.75,399
20180801|2018-05-24 10:00,24,1046.5,1048.25,1044.5,1047.75,762
20180801|2018-05-24 10:30,24,1048.5,1050,1044.75,1045,854
20180801|2018-05-24 11:00,24,1045,1046.5,1044.75,1044.75,118
20180801|2018-05-24 11:30,24,1044.5,1045,1042.25,1043,484
20180801|2018-05-24 12:00,24,1043.25,1043.75,1040.5,1040.75,389
20180801|2018-05-24 12:30,24,1041,1042.75,1041,1042.25,192
20180801|2018-05-24 13:00,24,1042.25,1042.25,1039.75,1041.25,377
20180801|2018-05-24 19:00,25,1039.75,1043,1039.5,1042,119
20180801|2018-05-24 19:30,25,1042.25,1042.75,1042.25,1042.75,12
20180801|2018-05-24 20:00,25,1042.75,1042.75,1042,1042.5,27
20180801|2018-05-24 20:30,25,1043,1043,1043,1043,1
20180801|2018-05-24 21:00,25,1042.25,1042.75,1042.25,1042.75,8
20180801|2018-05-24 21:30,25,1042.75,1042.75,1041.75,1041.75,24
20180801|2018-05-24 22:00,25,1041.75,1041.75,1041.25,1041.25,23
20180801|2018-05-24 22:30,25,1041.5,1041.5,1041.5,1041.5,2
20180801|2018-05-24 23:00,25,1041.5,1041.5,1041.5,1041.5,2
20180801|2018-05-24 23:30,25,1041.5,1041.5,1041,1041,8
20180801|2018-05-25 00:00,25,1040.75,1040.75,1040.5,1040.5,3
20180801|2018-05-25 00:30,25,1040.5,1041,1040.25,1041,24
20180801|2018-05-25 01:00,25,1041.25,1041.5,1041.25,1041.5,11
20180801|2018-05-25 01:30,25,1041.75,1042,1040.75,1040.75,41
20180801|2018-05-25 02:00,25,1041.75,1042.25,1041.75,1041.75,26
20180801|2018-05-25 02:30,25,1041.75,1041.75,1041.25,1041.75,10
20180801|2018-05-25 03:00,25,1042,1042.75,1041.5,1042.75,14
20180801|2018-05-25 03:30,25,1042.75,1043,1042.75,1043,9
20180801|2018-05-25 04:00,25,1043,1043,1042.75,1042.75,25
20180801|2018-05-25 04:30,25,1042.75,1043.5,1042.75,1043.5,52
20180801|2018-05-25 05:00,25,1043.5,1045,1043.5,1045,22
20180801|2018-05-25 05:30,25,1045.5,1046,1045,1045,41
20180801|2018-05-25 06:00,25,1046,1046,1045,1045.5,5
20180801|2018-05-25 06:30,25,1045.5,1045.5,1044.75,1044.75,41
20180801|2018-05-25 07:00,25,1045,1045.25,1044,1044.5,59
20180801|2018-05-25 07:30,25,1044.5,1044.5,1043.25,1044.25,37
20180801|2018-05-25 08:30,25,1044,1047.75,1044,1046,488
20180801|2018-05-25 09:00,25,1046.25,1047.75,1046,1047,313
20180801|2018-05-25 09:30,25,1046.75,1047,1043.5,1046,293
20180801|2018-05-25 10:00,25,1046,1046.25,1045,1046.25,233
20180801|2018-05-25 10:30,25,1046,1047,1045.75,1046.25,131
20180801|2018-05-25 11:00,25,1046.25,1048,1046,1047.25,187
20180801|2018-05-25 11:30,25,1047.25,1048,1046.25,1047.75,103
20180801|2018-05-25 12:00,25,1047.75,1047.75,1044.25,1044.25,323
20180801|2018-05-25 12:30,25,1044,1045.5,1043.75,1045,470
20180801|2018-05-25 13:00,25,1045,1046.75,1045,1046,565
20180801|2018-05-28 19:00,29,1050,1051,1048.25,1050,527
20180801|2018-05-28 19:30,29,1050.5,1050.75,1050.5,1050.75,10
20180801|2018-05-28 20:00,29,1050.5,1051.5,1050.5,1051.25,56
20180801|2018-05-28 20:30,29,1051.5,1052.25,1051.5,1052.25,19
20180801|2018-05-28 21:00,29,1052.25,1052.75,1052.25,1052.75,15
20180801|2018-05-28 21:30,29,1052.5,1052.75,1052.25,1052.25,19
20180801|2018-05-28 22:00,29,1052.5,1052.5,1052.25,1052.25,3
20180801|2018-05-28 22:30,29,1052.75,1052.75,1052.5,1052.5,14
20180801|2018-05-28 23:00,29,1052.5,1052.5,1052.5,1052.5,3
20180801|2018-05-28 23:30,29,1052.5,1052.75,1052.5,1052.5,11
20180801|2018-05-29 00:00,29,1052.5,1052.5,1052.5,1052.5,6
20180801|2018-05-29 00:30,29,1052.5,1053.25,1052.5,1053.25,72
20180801|2018-05-29 01:00,29,1053,1053.5,1053,1053.25,12
20180801|2018-05-29 01:30,29,1053,1053,1052.5,1052.5,52
20180801|2018-05-29 02:00,29,1052.5,1052.5,1052.25,1052.5,15
20180801|2018-05-29 02:30,29,1052.25,1052.25,1051,1051.25,62
20180801|2018-05-29 03:00,29,1051.5,1051.75,1050.5,1050.5,12
20180801|2018-05-29 03:30,29,1050.5,1050.5,1050.25,1050.5,12
20180801|2018-05-29 04:00,29,1050.75,1051,1050.5,1050.5,22
20180801|2018-05-29 04:30,29,1050.5,1050.5,1049.25,1050,51
20180801|2018-05-29 05:00,29,1050.75,1051,1050.25,1051,12
20180801|2018-05-29 05:30,29,1050.75,1050.75,1050.5,1050.5,20
20180801|2018-05-29 06:00,29,1050.5,1050.75,1050.25,1050.5,158
20180801|2018-05-29 06:30,29,1050,1050,1047.25,1049.5,85
20180801|2018-05-29 07:00,29,1049.5,1049.5,1047,1047,28
20180801|2018-05-29 07:30,29,1047,1047,1042.5,1043,206
20180801|2018-05-29 08:30,29,1041.75,1045.25,1036.75,1039,596
20180801|2018-05-29 09:00,29,1039.25,1042.25,1037.75,1042.25,322
20180801|2018-05-29 09:30,29,1042,1045,1041.75,1043,251
20180801|2018-05-29 10:00,29,1043,1047.5,1042.75,1046.75,265
20180801|2018-05-29 10:30,29,1046.75,1048.75,1043,1045.5,785
20180801|2018-05-29 11:00,29,1045,1045.25,1041.5,1041.5,337
20180801|2018-05-29 11:30,29,1041.5,1043.25,1039,1040.5,376
20180801|2018-05-29 12:00,29,1039.75,1040,1037,1037,152
20180801|2018-05-29 12:30,29,1036.75,1037.75,1032.5,1037.5,497
20180801|2018-05-29 13:00,29,1037.25,1038.75,1034,1037.25,760
20180801|2018-05-29 19:00,30,1035,1036.25,1032.5,1033,124
20180801|2018-05-29 19:30,30,1032.75,1032.75,1029.5,1029.5,134
20180801|2018-05-29 20:00,30,1029,1029,1027.25,1027.25,172
20180801|2018-05-29 20:30,30,1027,1027.5,1026,1027.5,89
20180801|2018-05-29 21:00,30,1027.5,1028.75,1027.5,1027.5,95
20180801|2018-05-29 21:30,30,1027.25,1028.25,1026.25,1026.25,91
20180801|2018-05-29 22:00,30,1026.25,1026.5,1024,1026.25,289
20180801|2018-05-29 22:30,30,1026.5,1026.75,1025.5,1025.5,8
20180801|2018-05-29 23:00,30,1025.75,1026,1025.25,1026,15
20180801|2018-05-29 23:30,30,1026,1027.25,1026,1026.75,57
20180801|2018-05-30 00:00,30,1027.25,1028.5,1026.75,1027.5,18
20180801|2018-05-30 00:30,30,1027.25,1032,1026.75,1031.25,312
20180801|2018-05-30 01:00,30,1031,1032.75,1031,1032.75,182
20180801|2018-05-30 01:30,30,1032.75,1032.75,1030.25,1030.25,95
20180801|2018-05-30 02:00,30,1031.25,1031.25,1030.25,1030.25,14
20180801|2018-05-30 02:30,30,1030,1030,1028.5,1028.5,14
20180801|2018-05-30 03:00,30,1029,1030.5,1029,1030.5,18
20180801|2018-05-30 03:30,30,1030.75,1030.75,1030,1030.25,29
20180801|2018-05-30 04:00,30,1030.25,1030.25,1030,1030.25,14
20180801|2018-05-30 04:30,30,1030.75,1030.75,1029.75,1030.5,10
20180801|2018-05-30 05:00,30,1029.75,1029.75,1028,1028,12
20180801|2018-05-30 05:30,30,1028,1029,1028,1029,5
20180801|2018-05-30 06:00,30,1029.5,1029.5,1027.25,1028,35
20180801|2018-05-30 06:30,30,1028.25,1028.75,1027.75,1028.25,21
20180801|2018-05-30 07:00,30,1028.75,1031,1028.75,1028.75,78
20180801|2018-05-30 07:30,30,1029,1029.5,1028.75,1029.5,19
20180801|2018-05-30 08:30,30,1030,1030,1022.75,1024,689
20180801|2018-05-30 09:00,30,1023.5,1024,1021,1023.5,702
20180801|2018-05-30 09:30,30,1023.5,1023.5,1019.5,1022,1117
20180801|2018-05-30 10:00,30,1021.75,1022.5,1020.75,1021.75,198
20180801|2018-05-30 10:30,30,1021.75,1025.5,1020.5,1025.25,381
20180801|2018-05-30 11:00,30,1025,1027,1024,1025,527
20180801|2018-05-30 11:30,30,1025.5,1032,1025.5,1031,921
20180801|2018-05-30 12:00,30,1030.75,1031.25,1028.75,1030,181
20180801|2018-05-30 12:30,30,1029.75,1031.5,1025.25,1027,312
20180801|2018-05-30 13:00,30,1026.5,1030,1025,1025.75,544
20180801|2018-05-30 19:00,31,1027.75,1030,1026.5,1027.25,127
20180801|2018-05-30 19:30,31,1027.25,1027.5,1026.25,1027.5,6
20180801|2018-05-30 20:00,31,1027.75,1028,1026.25,1026.75,33
20180801|2018-05-30 20:30,31,1027.25,1027.75,1027,1027,31
20180801|2018-05-30 21:00,31,1027,1027.25,1026.25,1026.25,8
20180801|2018-05-30 21:30,31,1027.75,1028.25,1027.75,1028.25,15
20180801|2018-05-30 22:00,31,1028.25,1028.25,1027.5,1027.5,9
20180801|2018-05-30 22:30,31,1027.25,1027.25,1027.25,1027.25,1
20180801|2018-05-30 23:00,31,1027,1027,1027,1027,1
20180801|2018-05-30 23:30,31,1027,1027,1027,1027,13
20180801|2018-05-31 00:00,31,1027,1027,1027,1027,2
20180801|2018-05-31 00:30,31,1027.25,1027.5,1024.75,1024.75,181
20180801|2018-05-31 01:00,31,1024.5,1025.25,1023.5,1025.25,94
20180801|2018-05-31 01:30,31,1025,1026.75,1024.75,1026.75,119
20180801|2018-05-31 02:00,31,1026.25,1026.75,1025.5,1026.75,56
20180801|2018-05-31 02:30,31,1026,1027.25,1025.75,1026.75,33
20180801|2018-05-31 03:00,31,1026.5,1028.25,1026.25,1028.25,65
20180801|2018-05-31 03:30,31,1028.25,1029.25,1028.25,1029,99
20180801|2018-05-31 04:00,31,1029.75,1030,1028.5,1029.5,110
20180801|2018-05-31 04:30,31,1029.75,1029.75,1029,1029.5,46
20180801|2018-05-31 05:00,31,1030.5,1030.5,1029.25,1029.5,19
20180801|2018-05-31 05:30,31,1030.75,1031,1029.5,1030,13
20180801|2018-05-31 06:00,31,1029.75,1029.75,1029.25,1029.5,7
20180801|2018-05-31 06:30,31,1029,1029,1028.25,1028.5,33
20180801|2018-05-31 07:00,31,1028.25,1030,1027.25,1030,125
20180801|2018-05-31 07:30,31,1029.25,1031,1029.25,1031,87
20180801|2018-05-31 08:30,31,1031.5,1035.25,1028.5,1029.75,761
20180801|2018-05-31 09:00,31,1029.75,1030,1025,1025.25,243
20180801|2018-05-31 09:30,31,1025.25,1025.75,1021,1023.25,577
20180801|2018-05-31 10:00,31,1023.5,1024,1021,1023.25,230
20180801|2018-05-31 10:30,31,1023.25,1023.75,1022,1023.75,283
20180801|2018-05-31 11:00,31,1023.75,1023.75,1021,1021.5,385
20180801|2018-05-31 11:30,31,1021.75,1022.25,1018.5,1020,541
20180801|2018-05-31 12:00,31,1020.25,1026.25,1020,1025.5,420
20180801|2018-05-31 12:30,31,1025.25,1026,1024.25,1025.25,214
20180801|2018-05-31 13:00,31,1025,1025,1022,1024,351
20180801|2018-05-31 19:00,1,1024.25,1028.75,1024.25,1027,93
20180801|2018-05-31 19:30,1,1027,1027.75,1026.75,1027,21
20180801|2018-05-31 20:00,1,1026.75,1028.25,1026.75,1028.25,24
20180801|2018-05-31 20:30,1,1028.5,1028.5,1027,1027.25,15
20180801|2018-05-31 21:00,1,1027.25,1027.5,1027.25,1027.5,12
20180801|2018-05-31 21:30,1,1027.75,1028.25,1027.5,1027.5,13
20180801|2018-05-31 22:00,1,1027.25,1027.75,1027,1027,42
20180801|2018-05-31 22:30,1,1027,1027.75,1027,1027.5,22
20180801|2018-05-31 23:00,1,1027.75,1027.75,1027.5,1027.5,9
20180801|2018-05-31 23:30,1,1027.25,1027.25,1027.25,1027.25,4
20180801|2018-06-01 00:00,1,1027,1027,1027,1027,6
20180801|2018-06-01 00:30,1,1027,1027,1026.25,1026.25,18
20180801|2018-06-01 01:00,1,1026.5,1026.75,1026,1026,10
20180801|2018-06-01 01:30,1,1026.25,1028.5,1026.25,1027.75,56
20180801|2018-06-01 02:00,1,1028,1029.75,1028,1029.75,39
20180801|2018-06-01 02:30,1,1030,1030.25,1028.75,1028.75,22
20180801|2018-06-01 03:00,1,1029,1029,1028,1028,25
20180801|2018-06-01 03:30,1,1028,1028.25,1028,1028.25,5
20180801|2018-06-01 04:30,1,1028,1028.25,1028,1028.25,4
20180801|2018-06-01 05:00,1,1028.25,1028.5,1028.25,1028.5,2
20180801|2018-06-01 06:00,1,1027.75,1028,1027.75,1028,3
20180801|2018-06-01 06:30,1,1027.25,1027.75,1027.25,1027.5,11
20180801|2018-06-01 07:00,1,1027.25,1028.75,1027,1028.25,39
20180801|2018-06-01 07:30,1,1028.75,1029.25,1027.25,1027.25,53
20180801|2018-06-01 08:30,1,1027.5,1028.5,1022.25,1028.5,1171
20180801|2018-06-01 09:00,1,1028.25,1030.5,1027.5,1027.75,683
20180801|2018-06-01 09:30,1,1027.5,1028.5,1024,1024.75,378
20180801|2018-06-01 10:00,1,1024.25,1025,1023.5,1024.5,216
20180801|2018-06-01 10:30,1,1024.25,1024.5,1022,1022,454
20180801|2018-06-01 11:00,1,1021.75,1024.25,1020.25,1020.5,338
20180801|2018-06-01 11:30,1,1020.5,1022.25,1019.75,1022.25,202
20180801|2018-06-01 12:00,1,1022.25,1024.5,1022,1024.5,271
20180801|2018-06-01 12:30,1,1024.25,1027.5,1023.75,1026.5,441
20180801|2018-06-01 13:00,1,1026.25,1029.25,1024.75,1029,448
20180801|2018-06-03 19:00,4,1016.5,1019,1016.25,1018.5,322
20180801|2018-06-03 19:30,4,1018.5,1019.25,1018.5,1019,68
20180801|2018-06-03 20:00,4,1019,1019.25,1018,1018.25,170
20180801|2018-06-03 20:30,4,1018.25,1018.5,1016.75,1016.75,51
20180801|2018-06-03 21:00,4,1016.75,1017.5,1016.75,1017.5,28
20180801|2018-06-03 21:30,4,1017.25,1018,1017.25,1017.25,94
20180801|2018-06-03 22:00,4,1017.25,1018.75,1017.25,1018.25,84
20180801|2018-06-03 22:30,4,1018.5,1018.75,1018.25,1018.5,25
20180801|2018-06-03 23:00,4,1018,1018,1018,1018,2
20180801|2018-06-03 23:30,4,1018,1018,1018,1018,2
20180801|2018-06-04 00:00,4,1018.25,1018.25,1018.25,1018.25,1
20180801|2018-06-04 00:30,4,1018,1018.25,1018,1018,25
20180801|2018-06-04 01:00,4,1018.25,1018.25,1017.5,1018,12
20180801|2018-06-04 01:30,4,1018,1018.25,1017.75,1017.75,32
20180801|2018-06-04 02:00,4,1017.75,1018,1017.5,1018,29
20180801|2018-06-04 02:30,4,1017.5,1017.75,1017,1017.75,25
20180801|2018-06-04 03:00,4,1017,1017,1015.5,1015.5,18
20180801|2018-06-04 03:30,4,1015.25,1015.75,1015.25,1015.5,25
20180801|2018-06-04 04:00,4,1015.75,1016.5,1015.75,1016.5,48
20180801|2018-06-04 04:30,4,1016.5,1016.5,1016.25,1016.25,14
20180801|2018-06-04 05:00,4,1016,1016,1015.5,1015.5,14
20180801|2018-06-04 05:30,4,1015.5,1016.25,1015.5,1016.25,20
20180801|2018-06-04 06:00,4,1016,1016.25,1015.75,1016.25,26
20180801|2018-06-04 06:30,4,1016.5,1016.75,1016.5,1016.75,16
20180801|2018-06-04 07:00,4,1017,1017.5,1016.5,1017.25,33
20180801|2018-06-04 07:30,4,1017.25,1017.25,1016.25,1016.25,13
20180801|2018-06-04 08:30,4,1016.25,1016.5,1013.25,1013.25,767
20180801|2018-06-04 09:00,4,1013,1013.5,1008.25,1008.75,1052
20180801|2018-06-04 09:30,4,1008.75,1013.5,1008.5,1012,708
20180801|2018-06-04 10:00,4,1012,1013.5,1011,1012.75,370
20180801|2018-06-04 10:30,4,1012.5,1013.25,1011.75,1012,287
20180801|2018-06-04 11:00,4,1012.25,1012.25,1009.5,1009.75,239
20180801|2018-06-04 11:30,4,1009.5,1012.25,1009.25,1012,270
20180801|2018-06-04 12:00,4,1011.75,1012,1009.75,1010.25,302
20180801|2018-06-04 12:30,4,1010.5,1010.5,1007.5,1008,359
20180801|2018-06-04 13:00,4,1008,1008.25,1006.25,1007.75,849
20180801|2018-06-04 19:00,5,1007.5,1007.75,1006,1007.25,128
20180801|2018-06-04 19:30,5,1007.5,1009.25,1007.5,1009.25,46
20180801|2018-06-04 20:00,5,1009.25,1009.5,1007.25,1007.75,66
20180801|2018-06-04 20:30,5,1007.5,1007.75,1007,1007.5,50
20180801|2018-06-04 21:00,5,1007.25,1007.25,1006,1006.25,157
20180801|2018-06-04 21:30,5,1006,1006.25,1003.75,1004.75,286
20180801|2018-06-04 22:00,5,1004.75,1005,1004.75,1005,16
20180801|2018-06-04 22:30,5,1004.75,1005.5,1004.25,1005.5,282
20180801|2018-06-04 23:00,5,1005.75,1006.25,1005.75,1006,143
20180801|2018-06-04 23:30,5,1006.5,1010.75,1006.5,1010.5,47
20180801|2018-06-05 00:00,5,1010.25,1010.25,1009.25,1009.5,131
20180801|2018-06-05 00:30,5,1009.5,1009.5,1008.25,1008.75,42
20180801|2018-06-05 01:00,5,1008.25,1008.5,1008.25,1008.5,9
20180801|2018-06-05 01:30,5,1008.75,1010.25,1008.75,1009,24
20180801|2018-06-05 02:00,5,1009,1010.5,1009,1009.5,30
20180801|2018-06-05 02:30,5,1009.5,1009.5,1008.25,1008.75,15
20180801|2018-06-05 03:00,5,1009,1010.5,1009,1010.5,28
20180801|2018-06-05 03:30,5,1010.25,1010.75,1009.75,1009.75,62
20180801|2018-06-05 04:00,5,1009.75,1009.75,1009.5,1009.5,5
20180801|2018-06-05 04:30,5,1009.5,1010.5,1009.5,1009.5,31
20180801|2018-06-05 05:00,5,1008.75,1008.75,1007.75,1007.75,9
20180801|2018-06-05 05:30,5,1007.75,1007.75,1006,1006.25,58
20180801|2018-06-05 06:00,5,1005.75,1008,1005.75,1007.75,64
20180801|2018-06-05 06:30,5,1007.75,1007.75,1006,1007,16
20180801|2018-06-05 07:00,5,1007,1008.25,1007,1008.25,11
20180801|2018-06-05 07:30,5,1008,1008.75,1008,1008.5,41
20180801|2018-06-05 08:30,5,1010,1010,1002.5,1004.25,785
20180801|2018-06-05 09:00,5,1004,1004.75,1002.5,1003.5,340
20180801|2018-06-05 09:30,5,1003.5,1004.5,1002.5,1003.75,557
20180801|2018-06-05 10:00,5,1004,1011.25,1004,1009.5,944
20180801|2018-06-05 10:30,5,1009.5,1009.5,1006.25,1008.5,508
20180801|2018-06-05 11:00,5,1008.25,1009.5,1007.5,1008.25,338
20180801|2018-06-05 11:30,5,1008.25,1011.5,1007.75,1009.5,340
20180801|2018-06-05 12:00,5,1009.5,1009.5,1007.25,1008.25,527
20180801|2018-06-05 12:30,5,1008,1010,1007.25,1009.75,842
20180801|2018-06-05 13:00,5,1009.75,1011.25,1006,1006.75,487
20180801|2018-06-05 19:00,6,1009.75,1011.25,1008.25,1011.25,239
20180801|2018-06-05 19:30,6,1011,1011,1010.75,1011,22
20180801|2018-06-05 20:00,6,1011,1011.75,1009.75,1011.5,32
20180801|2018-06-05 20:30,6,1011,1013.25,1010.5,1013.25,51
20180801|2018-06-05 21:00,6,1013.5,1013.5,1011.75,1011.75,80
20180801|2018-06-05 21:30,6,1011.25,1013.25,1011.25,1012.75,88
20180801|2018-06-05 22:00,6,1012.75,1013,1012,1012.25,18
20180801|2018-06-05 22:30,6,1012.25,1013,1012.25,1012.75,21
20180801|2018-06-05 23:00,6,1012.25,1012.75,1012.25,1012.75,7
20180801|2018-06-06 00:00,6,1012.25,1012.25,1012,1012,3
20180801|2018-06-06 00:30,6,1012,1012,1011.5,1011.5,5
20180801|2018-06-06 01:00,6,1012,1012.25,1011.5,1011.75,45
20180801|2018-06-06 01:30,6,1011.75,1011.75,1011.25,1011.25,33
20180801|2018-06-06 02:00,6,1011,1011.25,1010,1010,9
20180801|2018-06-06 02:30,6,1010,1010.25,1010,1010,7
20180801|2018-06-06 03:00,6,1009.75,1010,1009.5,1009.75,50
20180801|2018-06-06 03:30,6,1010,1010.5,1010,1010,14
20180801|2018-06-06 04:00,6,1010.25,1010.75,1010.25,1010.5,5
20180801|2018-06-06 04:30,6,1010.5,1010.5,1010,1010.25,33
20180801|2018-06-06 05:00,6,1010.5,1010.75,1010.5,1010.75,11
20180801|2018-06-06 05:30,6,1010.75,1010.75,1010.5,1010.75,6
20180801|2018-06-06 06:00,6,1010.25,1011.25,1008.75,1008.75,81
20180801|2018-06-06 06:30,6,1009,1009,1007.75,1007.75,77
20180801|2018-06-06 07:00,6,1007.5,1007.75,1007.25,1007.25,221
20180801|2018-06-06 07:30,6,1007.5,1007.5,1006.5,1006.5,9
20180801|2018-06-06 08:30,6,1007,1008.25,1004.25,1007,526
20180801|2018-06-06 09:00,6,1007,1011,1006,1007.75,540
20180801|2018-06-06 09:30,6,1007.75,1007.75,1005.25,1006,335
20180801|2018-06-06 10:00,6,1005.5,1006.25,1004.75,1005,226
20180801|2018-06-06 10:30,6,1004.75,1005.25,1003.25,1003.5,247
20180801|2018-06-06 11:00,6,1003.25,1003.5,1002.5,1002.5,210
20180801|2018-06-06 11:30,6,1002.5,1002.5,1000.75,1002,524
20180801|2018-06-06 12:00,6,1002,1002.75,1001,1001.25,329
20180801|2018-06-06 12:30,6,1001.25,1001.5,999.5,999.75,322
20180801|2018-06-06 13:00,6,1000,1000.75,999,999.75,484
20180801|2018-06-06 19:00,7,1000.25,1000.75,999.25,999.25,59
20180801|2018-06-06 19:30,7,999.25,999.25,998.75,998.75,11
20180801|2018-06-06 20:00,7,998.75,998.75,997.25,998,337
20180801|2018-06-06 20:30,7,998,998.75,998,998.25,16
20180801|2018-06-06 21:00,7,998.5,999,998,998,101
20180801|2018-06-06 21:30,7,998,998.5,997.5,998.5,53
20180801|2018-06-06 22:00,7,998,998.25,998,998.25,12
20180801|2018-06-06 22:30,7,998.25,998.25,998,998.25,5
20180801|2018-06-06 23:00,7,998.5,998.5,998,998,4
20180801|2018-06-06 23:30,7,998.25,999.25,998.25,999.25,15
20180801|2018-06-07 00:00,7,999,999.25,999,999.25,8
20180801|2018-06-07 00:30,7,999.25,999.25,998,998,54
20180801|2018-06-07 01:00,7,998.75,999.75,998.5,999.5,45
20180801|2018-06-07 01:30,7,999.5,999.5,998.75,999,27
20180801|2018-06-07 02:00,7,999.25,1000.25,999.25,1000.25,14
20180801|2018-06-07 02:30,7,1000,1000.25,999.25,999.25,6
20180801|2018-06-07 03:00,7,999,999.5,999,999.5,4
20180801|2018-06-07 03:30,7,999.25,1000.25,999,1000,16
20180801|2018-06-07 04:00,7,1000,1000,999.5,999.75,9
20180801|2018-06-07 04:30,7,1000,1000.25,999.5,999.5,5
20180801|2018-06-07 05:00,7,999.75,1000,999,999.25,54
20180801|2018-06-07 05:30,7,999.25,999.5,999,999.25,42
20180801|2018-06-07 06:00,7,999.5,999.75,999.5,999.5,32
20180801|2018-06-07 06:30,7,999.5,1000,999.25,1000,42
20180801|2018-06-07 07:00,7,1000.25,1003.5,1000,1000.75,161
20180801|2018-06-07 07:30,7,1001,1001,999.5,999.5,92
20180801|2018-06-07 08:30,7,999.5,999.75,993.5,994.25,1115
20180801|2018-06-07 09:00,7,994.25,994.75,991.5,992.5,1097
20180801|2018-06-07 09:30,7,993,994,991.75,992.25,406
20180801|2018-06-07 10:00,7,992,992,989.5,989.5,1022
20180801|2018-06-07 10:30,7,989.75,990,987.75,987.75,392
20180801|2018-06-07 11:00,7,988,989.25,986,986.25,798
20180801|2018-06-07 11:30,7,986.25,986.75,984,984.5,907
20180801|2018-06-07 12:00,7,984.25,984.5,981.75,984,1110
20180801|2018-06-07 12:30,7,984,984,978.5,978.5,884
20180801|2018-06-07 13:00,7,978.75,983.25,978.75,979.5,828
20180801|2018-06-07 19:00,8,979.75,980.5,978,979.5,233
20180801|2018-06-07 19:30,8,979.5,980,979,980,38
20180801|2018-06-07 20:00,8,979.5,981.5,978.75,980.5,114
20180801|2018-06-07 20:30,8,980.25,980.5,979.75,980,43
20180801|2018-06-07 21:00,8,979.5,979.75,979.25,979.5,29
20180801|2018-06-07 21:30,8,979.25,979.5,978,978,151
20180801|2018-06-07 22:00,8,978,978,975.75,977,201
20180801|2018-06-07 22:30,8,977,977.25,976.5,976.5,46
20180801|2018-06-07 23:00,8,976.75,977,976.5,976.5,13
20180801|2018-06-07 23:30,8,976.75,977.75,976.5,977,30
20180801|2018-06-08 00:00,8,977,977,976,976,31
20180801|2018-06-08 00:30,8,976,977,976,977,51
20180801|2018-06-08 01:00,8,976.5,977,976.25,976.5,79
20180801|2018-06-08 01:30,8,976.5,976.75,975,975.75,169
20180801|2018-06-08 02:00,8,976,977,974.25,974.5,160
20180801|2018-06-08 02:30,8,974.5,975,973.5,973.5,149
20180801|2018-06-08 03:00,8,973.75,973.75,972.75,973.25,70
20180801|2018-06-08 03:30,8,973.25,973.75,973.25,973.75,55
20180801|2018-06-08 04:00,8,973.5,973.5,973.25,973.5,22
20180801|2018-06-08 04:30,8,973.5,973.5,971.75,972.75,157
20180801|2018-06-08 05:00,8,972,972.75,971.75,972.5,18
20180801|2018-06-08 05:30,8,972.5,972.5,971.5,971.75,30
20180801|2018-06-08 06:00,8,971.75,972,968,968.5,320
20180801|2018-06-08 06:30,8,968.25,971.25,968.25,971.25,76
20180801|2018-06-08 07:00,8,971.5,975.75,971.25,975.75,229
20180801|2018-06-08 07:30,8,975.75,977,975.5,976.25,52
20180801|2018-06-08 08:30,8,978.25,980.25,976.25,978.5,1646
20180801|2018-06-08 09:00,8,978,979,973.5,977.5,909
20180801|2018-06-08 09:30,8,976.75,977.75,974.5,976.25,305
20180801|2018-06-08 10:00,8,975,975.5,973,973,281
20180801|2018-06-08 10:30,8,972.5,977.5,971.5,976.5,950
20180801|2018-06-08 11:00,8,976.5,977,973.25,973.75,367
20180801|2018-06-08 11:30,8,973.75,976.25,973.5,976,202
20180801|2018-06-08 12:00,8,975.75,976,973.75,975.25,239
20180801|2018-06-08 12:30,8,975.25,977,974.5,975.75,529
20180801|2018-06-08 13:00,8,975.5,976.25,973.75,974.75,448
20180801|2018-06-10 19:00,11,972.25,975.25,972,974.25,216
20180801|2018-06-10 19:30,11,973.75,976,973.75,975.75,24
20180801|2018-06-10 20:00,11,975.5,976.25,973.75,975.75,60
20180801|2018-06-10 20:30,11,976,976.75,975.75,976.75,31
20180801|2018-06-10 21:00,11,976.75,977.5,974.75,975.5,50
20180801|2018-06-10 21:30,11,975.5,976,975.25,975.25,10
20180801|2018-06-10 22:00,11,975.25,975.5,974.75,974.75,16
20180801|2018-06-10 22:30,11,974.75,975,974.75,975,11
20180801|2018-06-10 23:00,11,974.75,974.75,974.5,974.5,3
20180801|2018-06-10 23:30,11,974.5,976,974.5,976,20
20180801|2018-06-11 00:00,11,975.5,975.5,975.25,975.25,2
20180801|2018-06-11 00:30,11,975,975.25,974.75,975,12
20180801|2018-06-11 01:00,11,974.75,975,974.75,974.75,3
20180801|2018-06-11 01:30,11,974.5,974.5,973.75,974,26
20180801|2018-06-11 02:00,11,974,975,974,974.75,33
20180801|2018-06-11 02:30,11,974.25,974.5,974.25,974.5,10
20180801|2018-06-11 03:00,11,974.25,975,974,974.5,28
20180801|2018-06-11 03:30,11,974.5,974.5,974.25,974.25,5
20180801|2018-06-11 04:00,11,974.75,974.75,974.5,974.5,9
20180801|2018-06-11 04:30,11,974.5,974.5,974,974,16
20180801|2018-06-11 05:00,11,973.25,973.25,972.25,972.5,211
20180801|2018-06-11 05:30,11,972.75,974,972.25,972.25,134
20180801|2018-06-11 06:00,11,973,973.75,972.5,973.5,31
20180801|2018-06-11 06:30,11,973.5,973.5,972.75,973.25,20
20180801|2018-06-11 07:00,11,973.75,974.25,972,972,98
20180801|2018-06-11 07:30,11,972.5,972.5,970.25,972.25,182
20180801|2018-06-11 08:30,11,973.25,973.5,963,963.75,1512
20180801|2018-06-11 09:00,11,963.5,966,963.25,965.25,701
20180801|2018-06-11 09:30,11,965.25,965.5,962,963,1004
20180801|2018-06-11 10:00,11,963,964.25,961.75,963.25,509
20180801|2018-06-11 10:30,11,963.25,964,962,962,211
20180801|2018-06-11 11:00,11,962,963.5,960,963.25,547
20180801|2018-06-11 11:30,11,963,965.5,962.25,964.75,337
20180801|2018-06-11 12:00,11,964.75,966.75,963.5,963.5,413
20180801|2018-06-11 12:30,11,963.75,964.25,962.5,962.75,180
20180801|2018-06-11 13:00,11,963,963.25,958.5,958.75,1475
20180801|2018-06-11 19:00,12,962,962.25,960.75,961,115
20180801|2018-06-11 19:30,12,961.25,961.75,961.25,961.75,6
20180801|2018-06-11 20:00,12,961.75,964.5,961.75,964.25,63
20180801|2018-06-11 20:30,12,963.75,968,962.5,966.75,63
20180801|2018-06-11 21:00,12,966.75,967.25,965.75,967,65
20180801|2018-06-11 21:30,12,967.5,967.5,966,966.5,50
20180801|2018-06-11 22:00,12,966.5,966.5,965.75,966,32
20180801|2018-06-11 22:30,12,966,966,964.75,965,29
20180801|2018-06-11 23:00,12,965,965.5,965,965.5,17
20180801|2018-06-12 00:00,12,965.75,967.25,965.5,967.25,50
20180801|2018-06-12 00:30,12,967,967.5,966.5,967.25,67
20180801|2018-06-12 01:00,12,967.25,967.25,966,966,95
20180801|2018-06-12 01:30,12,965.5,966.25,965.25,965.75,32
20180801|2018-06-12 02:00,12,966,966.5,965,965,21
20180801|2018-06-12 02:30,12,965,965.25,965,965.25,10
20180801|2018-06-12 03:00,12,965,965.25,965,965,10
20180801|2018-06-12 03:30,12,965,965.5,965,965.5,3
20180801|2018-06-12 04:00,12,965.25,966.75,965.25,966,11
20180801|2018-06-12 04:30,12,966.25,966.75,966.25,966.75,28
20180801|2018-06-12 05:00,12,966.75,968,966.75,967.25,53
20180801|2018-06-12 05:30,12,967.25,967.25,966,966,48
20180801|2018-06-12 06:00,12,966.5,966.5,966,966,56
20180801|2018-06-12 06:30,12,966,966.5,961.75,962.25,262
20180801|2018-06-12 07:00,12,962,963,961.25,962.25,82
20180801|2018-06-12 07:30,12,962.5,963.75,962.5,963.5,52
20180801|2018-06-12 08:30,12,961.5,962.5,959,961.25,1221
20180801|2018-06-12 09:00,12,961.25,961.5,957.5,958,371
20180801|2018-06-12 09:30,12,958,960,958,959.5,267
20180801|2018-06-12 10:00,12,959.5,960.5,958.25,960,488
20180801|2018-06-12 10:30,12,960.25,962.75,958.75,962.25,511
20180801|2018-06-12 11:00,12,962,968.5,960.25,963,1641
20180801|2018-06-12 11:30,12,963.25,965.75,962.25,965.5,372
20180801|2018-06-12 12:00,12,965.5,965.5,962,963,492
20180801|2018-06-12 12:30,12,962,962.75,960.25,962.75,1174
20180801|2018-06-12 13:00,12,962.75,963.75,958.5,959.25,909
20180801|2018-06-12 19:00,13,960.25,963.75,960,960.5,251
20180801|2018-06-12 19:30,13,960.75,961.25,957,957,223
20180801|2018-06-12 20:00,13,957,957,951,951,571
20180801|2018-06-12 20:30,13,951,951,948,950,334
20180801|2018-06-12 21:00,13,949.75,950.75,949,949.25,81
20180801|2018-06-12 21:30,13,949,950,949,949,27
20180801|2018-06-12 22:00,13,949.25,949.75,948,948.25,30
20180801|2018-06-12 22:30,13,948.5,948.75,947.5,947.5,73
20180801|2018-06-12 23:00,13,947.5,949.25,947.5,949.25,80
20180801|2018-06-12 23:30,13,949.75,949.75,948.75,948.75,26
20180801|2018-06-13 00:00,13,949,949.5,949,949.5,14
20180801|2018-06-13 00:30,13,950,951.25,950,950.75,184
20180801|2018-06-13 01:00,13,950.75,951.5,950.5,951,45
20180801|2018-06-13 01:30,13,951,951.75,949.75,950.5,58
20180801|2018-06-13 02:00,13,950.75,953.5,949.75,952.5,61
20180801|2018-06-13 02:30,13,952.75,953,951.75,952,100
20180801|2018-06-13 03:00,13,951.5,951.75,950.75,951,18
20180801|2018-06-13 03:30,13,950.75,951.5,950.25,951.5,5
20180801|2018-06-13 04:00,13,951.25,952.5,951,951.25,63
20180801|2018-06-13 04:30,13,951.75,952,951,951.5,48
20180801|2018-06-13 05:00,13,951.25,951.25,950.75,950.75,119
20180801|2018-06-13 05:30,13,950.5,950.5,950,950.25,53
20180801|2018-06-13 06:00,13,950.25,950.75,950.25,950.5,33
20180801|2018-06-13 06:30,13,950.25,950.75,949.75,950.25,123
20180801|2018-06-13 07:00,13,950.5,951,950,950.75,193
20180801|2018-06-13 07:30,13,950.5,950.75,949.25,950,153
20180801|2018-06-13 08:30,13,950,951,940,942.25,2089
20180801|2018-06-13 09:00,13,942,945.25,941.25,945.25,869
20180801|2018-06-13 09:30,13,945.5,948.5,945,948.5,993
20180801|2018-06-13 10:00,13,948.5,949.75,945,946.75,459
20180801|2018-06-13 10:30,13,946.5,946.5,944,945.5,237
20180801|2018-06-13 11:00,13,945.25,947.25,945.25,946.25,334
20180801|2018-06-13 11:30,13,946.75,948,944.75,945.25,445
20180801|2018-06-13 12:00,13,944.5,946.25,942.5,943,603
20180801|2018-06-13 12:30,13,942.75,945.75,942.25,945.25,830
20180801|2018-06-13 13:00,13,945.75,946,940.5,941.75,682
20180801|2018-06-13 19:00,14,939.25,940.75,936.75,937.75,521
20180801|2018-06-13 19:30,14,938.25,939,937.5,938.5,60
20180801|2018-06-13 20:00,14,938.5,939.25,937.25,938.5,95
20180801|2018-06-13 20:30,14,938.5,939.75,938.5,939,33
20180801|2018-06-13 21:00,14,938.5,940.75,938.5,940.5,55
20180801|2018-06-13 21:30,14,940.25,943.25,940.25,942,111
20180801|2018-06-13 22:00,14,941.75,942.5,941,942,39
20180801|2018-06-13 22:30,14,942,943.25,942,942.5,10
20180801|2018-06-13 23:00,14,942.75,943.25,941.75,943.25,48
20180801|2018-06-13 23:30,14,943,943.25,943,943,6
20180801|2018-06-14 00:00,14,943,943,942,942,36
20180801|2018-06-14 00:30,14,942,942.25,941.5,942,64
20180801|2018-06-14 01:00,14,942,942,941.5,941.5,16
20180801|2018-06-14 01:30,14,941.5,941.75,941,941.75,50
20180801|2018-06-14 02:00,14,941.75,941.75,940.75,940.75,23
20180801|2018-06-14 02:30,14,940.75,941,939.75,939.75,31
20180801|2018-06-14 03:00,14,940.25,942,940.25,941.5,38
20180801|2018-06-14 03:30,14,941.5,941.5,941.25,941.5,18
20180801|2018-06-14 04:00,14,941.5,941.75,939.75,939.75,35
20180801|2018-06-14 04:30,14,939.5,939.5,938.75,939.25,112
20180801|2018-06-14 05:00,14,939.25,940.25,939.25,939.75,24
20180801|2018-06-14 05:30,14,940,940,939.75,939.75,20
20180801|2018-06-14 06:00,14,939.5,939.75,939.25,939.75,17
20180801|2018-06-14 06:30,14,940,940.5,938.5,938.75,30
20180801|2018-06-14 07:00,14,938.5,939.25,937.75,937.75,98
20180801|2018-06-14 07:30,14,937.75,938.75,937.5,937.5,55
20180801|2018-06-14 08:30,14,940,940,933.25,935,1219
20180801|2018-06-14 09:00,14,935.25,935.25,930.25,932.75,833
20180801|2018-06-14 09:30,14,932.5,934.25,931.5,934,511
20180801|2018-06-14 10:00,14,934,936,932,935,391
20180801|2018-06-14 10:30,14,935,939.25,933.25,939.25,395
20180801|2018-06-14 11:00,14,939.5,941,934.75,936,681
20180801|2018-06-14 11:30,14,935.75,936.5,934,936,423
20180801|2018-06-14 12:00,14,935.5,936.75,934.75,935.75,221
20180801|2018-06-14 12:30,14,936,939.25,935.25,937.25,585
20180801|2018-06-14 13:00,14,936.75,937.25,932.25,932.5,954
20180801|2018-06-14 19:00,15,932.5,932.5,926.5,927.25,1056
20180801|2018-06-14 19:30,15,927.5,929,926,928,236
20180801|2018-06-14 20:00,15,928,928.75,926.75,927.25,54
20180801|2018-06-14 20:30,15,927.25,927.25,924.75,925,233
20180801|2018-06-14 21:00,15,925.25,926.5,925,925.5,80
20180801|2018-06-14 21:30,15,925.5,926.25,925.25,926,73
20180801|2018-06-14 22:00,15,926,926.25,925.25,925.25,65
20180801|2018-06-14 22:30,15,925.5,925.75,925,925.5,102
20180801|2018-06-14 23:00,15,925.5,925.75,925,925.25,84
20180801|2018-06-14 23:30,15,925.5,927,925.5,926.75,112
20180801|2018-06-15 00:00,15,926.25,927,926.25,926.75,6
20180801|2018-06-15 00:30,15,927.25,927.25,925.75,925.75,24
20180801|2018-06-15 01:00,15,926,926.75,924.75,925,118
20180801|2018-06-15 01:30,15,924.75,925.5,924.5,925.5,67
20180801|2018-06-15 02:00,15,925.5,925.5,924.75,925,42
20180801|2018-06-15 02:30,15,924.5,924.5,923.25,923.75,39
20180801|2018-06-15 03:00,15,923.75,923.75,918,920,545
20180801|2018-06-15 03:30,15,920.25,920.5,918.5,918.5,30
20180801|2018-06-15 04:00,15,918.25,919.75,917.5,919.5,346
20180801|2018-06-15 04:30,15,919.25,919.75,917,918,301
20180801|2018-06-15 05:00,15,918,918.75,917.5,917.5,192
20180801|2018-06-15 05:30,15,917.25,918.25,917.25,917.75,133
20180801|2018-06-15 06:00,15,917.5,918.5,917.5,918,61
20180801|2018-06-15 06:30,15,918.25,918.25,915.75,917,330
20180801|2018-06-15 07:00,15,917,917.25,913.5,913.75,700
20180801|2018-06-15 07:30,15,913.75,914.25,909.75,913.5,1154
20180801|2018-06-15 08:30,15,914,935.75,910,927.25,2910
20180801|2018-06-15 09:00,15,927,935,925.5,928.5,1697
20180801|2018-06-15 09:30,15,928,929.25,924.5,928.25,413
20180801|2018-06-15 10:00,15,928,929.75,927,928.25,433
20180801|2018-06-15 10:30,15,928.5,928.5,921.75,922.5,394
20180801|2018-06-15 11:00,15,922.5,925.25,920,920.5,512
20180801|2018-06-15 11:30,15,920.75,923.25,920,922.5,313
20180801|2018-06-15 12:00,15,922.75,926,921.75,922,479
20180801|2018-06-15 12:30,15,922.25,923.75,917,917.25,461
20180801|2018-06-15 13:00,15,917,918,910,910.25,1265
20180801|2018-06-17 19:00,18,911.5,919.75,910.25,915.75,1092
20180801|2018-06-17 19:30,18,916.25,917.5,914,914.5,232
20180801|2018-06-17 20:00,18,914.25,915.5,913.75,914.75,30
20180801|2018-06-17 20:30,18,913.75,914.75,913.75,914,56
20180801|2018-06-17 21:00,18,914.25,915.75,914.25,914.75,52
20180801|2018-06-17 21:30,18,914.75,915,914.5,915,9
20180801|2018-06-17 22:00,18,915,915,914,914,5
20180801|2018-06-17 22:30,18,914,914.25,914,914,17
20180801|2018-06-17 23:00,18,913.75,913.75,912.5,913.25,24
20180801|2018-06-17 23:30,18,913.25,914.5,913.25,914.5,46
20180801|2018-06-18 00:00,18,914.75,916.25,914.75,916,32
20180801|2018-06-18 00:30,18,915.25,915.5,915.25,915.5,2
20180801|2018-06-18 01:00,18,915,915,915,915,3
20180801|2018-06-18 01:30,18,914.5,915,914.5,914.75,24
20180801|2018-06-18 02:00,18,914.5,914.5,913.5,913.75,18
20180801|2018-06-18 02:30,18,913.25,913.25,912,913,95
20180801|2018-06-18 03:00,18,913,914,913,914,28
20180801|2018-06-18 03:30,18,914,914.5,912.25,912.25,56
20180801|2018-06-18 04:00,18,912.75,912.75,911.75,912.25,81
20180801|2018-06-18 04:30,18,911.75,912,910.75,910.75,177
20180801|2018-06-18 05:00,18,911,912,910.5,912,20
20180801|2018-06-18 05:30,18,912,912.75,911.5,911.5,18
20180801|2018-06-18 06:00,18,912.5,913,911.75,912,30
20180801|2018-06-18 06:30,18,911.75,911.75,909,910,195
20180801|2018-06-18 07:00,18,909.75,911,909.25,910.25,130
20180801|2018-06-18 07:30,18,910,910.25,909.25,909.25,15
20180801|2018-06-18 08:30,18,911.25,913,904,912.25,1477
20180801|2018-06-18 09:00,18,912.5,912.75,908.25,908.5,533
20180801|2018-06-18 09:30,18,908.75,916.5,908.75,914.75,768
20180801|2018-06-18 10:00,18,914.5,916,912.25,915,291
20180801|2018-06-18 10:30,18,914.75,915.5,912.75,915,158
20180801|2018-06-18 11:00,18,915,915,913,913.25,113
20180801|2018-06-18 11:30,18,913,913.25,909.75,911.5,272
20180801|2018-06-18 12:00,18,911.25,913.75,909.75,913.5,254
20180801|2018-06-18 12:30,18,913.5,915,913,914.25,328
20180801|2018-06-18 13:00,18,913.75,914.25,911.25,911.5,436
20180801|2018-06-18 19:00,19,910.5,911.25,902.75,902.75,270
20180801|2018-06-18 19:30,19,903.75,906.5,897.25,902.75,475
20180801|2018-06-18 20:00,19,901.25,909,900.5,903,237
20180801|2018-06-18 20:30,19,903,904.5,899.25,901,124
20180801|2018-06-18 21:00,19,900.75,900.75,893.75,893.75,222
20180801|2018-06-18 21:30,19,893.75,896.75,893.25,896.5,216
20180801|2018-06-18 22:00,19,896.5,896.5,894.75,895,63
20180801|2018-06-18 22:30,19,895.5,897,895.25,896.75,80
20180801|2018-06-18 23:00,19,896.25,897.5,895.25,896.25,213
20180801|2018-06-18 23:30,19,896.25,900.5,896.25,898.25,165
20180801|2018-06-19 00:00,19,898.75,898.75,897.25,897.25,158
20180801|2018-06-19 00:30,19,897.5,897.5,897,897,82
20180801|2018-06-19 01:00,19,897,897,894.25,894.25,162
20180801|2018-06-19 01:30,19,894,897.25,893.5,895.5,217
20180801|2018-06-19 02:00,19,894.75,895.75,893.25,894.75,82
20180801|2018-06-19 02:30,19,893.5,894,888,889.25,116
20180801|2018-06-19 03:00,19,889.25,890.75,888,888.25,215
20180801|2018-06-19 03:30,19,888.5,891,888.25,891,171
20180801|2018-06-19 04:00,19,891.5,892.75,890.75,891,91
20180801|2018-06-19 04:30,19,891,891.5,890.5,891.25,61
20180801|2018-06-19 05:00,19,891,893.25,891,893.25,66
20180801|2018-06-19 05:30,19,892.5,894,891.5,891.5,61
20180801|2018-06-19 06:00,19,892,892,888.5,889.75,382
20180801|2018-06-19 06:30,19,889.5,890.25,889.25,889.5,137
20180801|2018-06-19 07:00,19,889.5,892.5,887.75,892,200
20180801|2018-06-19 07:30,19,892,892.75,890.25,891,65
20180801|2018-06-19 08:30,19,891,896,872,872.25,2090
20180801|2018-06-19 09:00,19,871.25,875.25,847.5,871,3700
20180801|2018-06-19 09:30,19,871.25,876.25,863.75,867.75,2194
20180801|2018-06-19 10:00,19,868,881,865,880,1064
20180801|2018-06-19 10:30,19,880.5,888,875,887.25,744
20180801|2018-06-19 11:00,19,887.25,893,884,890.5,691
20180801|2018-06-19 11:30,19,890,894.25,885,887.25,480
20180801|2018-06-19 12:00,19,886.25,897.25,886.25,896.75,468
20180801|2018-06-19 12:30,19,897,897,889.75,894.5,519
20180801|2018-06-19 13:00,19,894,899.5,892,895,1207
20180801|2018-06-19 19:00,20,896.25,900.5,891.75,893.25,512
20180801|2018-06-19 19:30,20,892.25,894,889.25,890.5,51
20180801|2018-06-19 20:00,20,891.25,896,890.75,896,58
20180801|2018-06-19 20:30,20,895.25,897,894.5,895,74
20180801|2018-06-19 21:00,20,894.75,895,894.75,894.75,5
20180801|2018-06-19 21:30,20,895.25,896,895.25,895.25,20
20180801|2018-06-19 22:00,20,895.5,895.75,894.5,894.5,12
20180801|2018-06-19 22:30,20,895.25,897.75,895.25,897.25,124
20180801|2018-06-19 23:00,20,897.25,897.5,896.5,896.5,18
20180801|2018-06-19 23:30,20,896.75,898.25,896.75,897,10
20180801|2018-06-20 00:00,20,896.5,899,896.5,899,11
20180801|2018-06-20 00:30,20,899,900,898.75,898.75,34
20180801|2018-06-20 01:00,20,899,899.5,898.5,899.5,43
20180801|2018-06-20 01:30,20,900,900.75,898.25,898.75,43
20180801|2018-06-20 02:00,20,898.5,898.75,895.25,898.75,133
20180801|2018-06-20 02:30,20,898,899.25,897,898.5,40
20180801|2018-06-20 03:00,20,897.75,898.25,897,898.25,11
20180801|2018-06-20 03:30,20,899.25,899.25,898.75,898.75,37
20180801|2018-06-20 04:00,20,898.75,899.25,898.5,898.5,10
20180801|2018-06-20 04:30,20,898.5,899.5,898.5,899.5,30
20180801|2018-06-20 05:00,20,900,900.25,898.5,898.5,21
20180801|2018-06-20 05:30,20,898.75,899,896.5,896.5,22
20180801|2018-06-20 06:00,20,896.5,896.75,895.25,895.75,120
20180801|2018-06-20 06:30,20,896,896.75,895,895.5,65
20180801|2018-06-20 07:00,20,895.5,896.25,894.75,895.75,82
20180801|2018-06-20 07:30,20,895.75,897,895,896.25,66
20180801|2018-06-20 08:30,20,896.25,901.25,894.5,897,1325
20180801|2018-06-20 09:00,20,896.75,897,882.5,884.25,1515
20180801|2018-06-20 09:30,20,884.5,891,883.75,888,730
20180801|2018-06-20 10:00,20,888,888.75,884,886.5,433
20180801|2018-06-20 10:30,20,886.75,888.75,885.25,886.5,232
20180801|2018-06-20 11:00,20,886.5,891,884,891,562
20180801|2018-06-20 11:30,20,891,895.75,889,893.5,383
20180801|2018-06-20 12:00,20,893.75,899.5,893.5,894.75,434
20180801|2018-06-20 12:30,20,894.5,900,894.25,899.5,413
20180801|2018-06-20 13:00,20,899.75,900,893.25,895.25,530
20180801|2018-06-20 19:00,21,895.25,896,894,895.5,179
20180801|2018-06-20 19:30,21,895.75,896.5,895.75,895.75,89
20180801|2018-06-20 20:00,21,895.25,895.25,893.5,894.25,84
20180801|2018-06-20 20:30,21,894.25,894.25,893.5,893.5,26
20180801|2018-06-20 21:00,21,894.25,894.5,894,894,37
20180801|2018-06-20 21:30,21,894.25,894.5,889.25,891.5,256
20180801|2018-06-20 22:00,21,890.75,891,888.75,888.75,116
20180801|2018-06-20 22:30,21,888.5,888.5,885.75,886.75,110
20180801|2018-06-20 23:00,21,887,887.75,887,887.25,82
20180801|2018-06-20 23:30,21,887.25,889,887.25,888.75,52
20180801|2018-06-21 00:00,21,889,889,887.5,888,7
20180801|2018-06-21 00:30,21,888.25,888.5,885,885.5,101
20180801|2018-06-21 01:00,21,886.25,887,886,886.75,24
20180801|2018-06-21 01:30,21,886.25,887.25,886.25,886.75,34
20180801|2018-06-21 02:00,21,887,887.5,885.75,887.25,76
20180801|2018-06-21 02:30,21,886.75,887.25,886.25,886.5,31
20180801|2018-06-21 03:00,21,886.75,887,885.5,885.5,39
20180801|2018-06-21 03:30,21,886,888.25,885.25,888.25,85
20180801|2018-06-21 04:00,21,886.25,887.75,886,887,33
20180801|2018-06-21 04:30,21,887.5,889.25,887.25,889,46
20180801|2018-06-21 05:00,21,889.5,889.5,886.75,886.75,43
20180801|2018-06-21 05:30,21,887.25,889,887,889,22
20180801|2018-06-21 06:00,21,888.75,892.5,888.75,890,100
20180801|2018-06-21 06:30,21,891.75,893.75,891.25,893.25,75
20180801|2018-06-21 07:00,21,893.75,895,893.25,894.5,316
20180801|2018-06-21 07:30,21,894.75,896.5,893.75,893.75,156
20180801|2018-06-21 08:30,21,893.25,894,887.25,890.5,1000
20180801|2018-06-21 09:00,21,890.5,891.75,888,890,644
20180801|2018-06-21 09:30,21,890.5,892.75,888.75,889.25,526
20180801|2018-06-21 10:00,21,889.75,891.25,887.75,889.25,377
20180801|2018-06-21 10:30,21,889.25,889.5,885.5,886.25,675
20180801|2018-06-21 11:00,21,886,888.75,885.25,888.75,283
20180801|2018-06-21 11:30,21,889,890,886.75,887,274
20180801|2018-06-21 12:00,21,887.5,889.75,886.75,888.5,231
20180801|2018-06-21 12:30,21,888.75,888.75,886.25,887.5,169
20180801|2018-06-21 13:00,21,887.25,889.5,883.25,884.75,760
20180801|2018-06-21 19:00,22,884.5,890,884.5,889.25,315
20180801|2018-06-21 19:30,22,889.75,890.75,889.25,890.25,107
20180801|2018-06-21 20:00,22,890.25,890.25,885.75,886,93
20180801|2018-06-21 20:30,22,885.5,889.5,885.25,887.75,138
20180801|2018-06-21 21:00,22,887.75,888.75,887.75,888.75,39
20180801|2018-06-21 21:30,22,889,891.25,889,889.5,139
20180801|2018-06-21 22:00,22,889.75,890.5,889.5,890.25,16
20180801|2018-06-21 22:30,22,890,891,890,891,24
20180801|2018-06-21 23:00,22,890.75,891,890.75,891,4
20180801|2018-06-21 23:30,22,890.75,891,890.5,890.75,16
20180801|2018-06-22 00:00,22,891,891,890.25,890.25,42
20180801|2018-06-22 00:30,22,890.5,890.75,890.25,890.75,27
20180801|2018-06-22 01:00,22,890.75,890.75,889,889,108
20180801|2018-06-22 01:30,22,889,890,888.25,888.75,62
20180801|2018-06-22 02:00,22,889.5,891,889.5,890.75,26
20180801|2018-06-22 02:30,22,891,891.25,890.5,891,63
20180801|2018-06-22 03:00,22,891,891,890.75,890.75,96
20180801|2018-06-22 03:30,22,890.75,892.75,890.75,892,32
20180801|2018-06-22 04:00,22,891.75,893.25,891.5,893.25,31
20180801|2018-06-22 04:30,22,893.25,894,892,892,63
20180801|2018-06-22 05:00,22,892.25,892.25,891.25,891.5,45
20180801|2018-06-22 05:30,22,891.5,891.5,890,891,123
20180801|2018-06-22 06:00,22,890.75,891.25,890.25,891.25,35
20180801|2018-06-22 06:30,22,891,892,890,891.75,87
20180801|2018-06-22 07:00,22,891.75,893.75,891.25,892.25,209
20180801|2018-06-22 07:30,22,892.5,893,892,892.75,62
20180801|2018-06-22 08:30,22,892,893.25,886.5,893.25,1223
20180801|2018-06-22 09:00,22,894,898.25,891.75,896.5,965
20180801|2018-06-22 09:30,22,896.25,899.25,894,898.25,1125
20180801|2018-06-22 10:00,22,898.25,899.75,896.75,899.75,630
20180801|2018-06-22 10:30,22,899.75,901,896,897.75,621
20180801|2018-06-22 11:00,22,897.75,898.75,896.5,897,510
20180801|2018-06-22 11:30,22,897.25,897.75,894.5,895,632
20180801|2018-06-22 12:00,22,894.75,897,894.75,896.25,671
20180801|2018-06-22 12:30,22,896,898.5,895.5,896.75,621
20180801|2018-06-22 13:00,22,897,902.5,896.5,901,1347
20180801|2018-06-24 19:00,25,902,904.25,887.5,890.5,446
20180801|2018-06-24 19:30,25,890.75,892,890.25,891.25,113
20180801|2018-06-24 20:00,25,891.25,892.75,891.25,891.75,42
20180801|2018-06-24 20:30,25,892,892,889,889,23
20180801|2018-06-24 21:00,25,888.75,888.75,886.75,888.5,141
20180801|2018-06-24 21:30,25,888.75,889.5,888.75,889.25,8
20180801|2018-06-24 22:00,25,889.5,890.5,889.5,889.5,47
20180801|2018-06-24 22:30,25,889.75,890,889.5,889.5,15
20180801|2018-06-24 23:00,25,889.75,889.75,889.5,889.5,3
20180801|2018-06-24 23:30,25,889.5,889.75,889.5,889.75,8
20180801|2018-06-25 00:00,25,889.75,890.5,889.75,890.5,33
20180801|2018-06-25 00:30,25,890,890,887.75,889.25,34
20180801|2018-06-25 01:00,25,890,891,890,890.5,41
20180801|2018-06-25 01:30,25,890.75,891,890.25,890.25,10
20180801|2018-06-25 02:00,25,889.25,889.75,888.5,889.25,38
20180801|2018-06-25 02:30,25,889.5,890.25,889.5,890.25,6
20180801|2018-06-25 03:00,25,890.25,891.5,890,891.25,72
20180801|2018-06-25 03:30,25,891.25,891.25,890.25,891,21
20180801|2018-06-25 04:00,25,890.5,890.5,889,889.25,17
20180801|2018-06-25 04:30,25,889.5,890.5,889.5,890,36
20180801|2018-06-25 05:00,25,890,890.25,889.5,889.5,9
20180801|2018-06-25 05:30,25,889.25,889.5,889,889.25,30
20180801|2018-06-25 06:00,25,889,890,889,889,19
20180801|2018-06-25 06:30,25,889.25,890.25,889.25,889.75,60
20180801|2018-06-25 07:00,25,890,892.25,889.25,891.75,216
20180801|2018-06-25 07:30,25,891.5,892.5,890.75,891.25,117
20180801|2018-06-25 08:30,25,892.25,892.5,879.75,881,1610
20180801|2018-06-25 09:00,25,880.75,884.25,876.75,883.75,1861
20180801|2018-06-25 09:30,25,884,885.75,881.25,884.5,1666
20180801|2018-06-25 10:00,25,885,885,881,881.75,685
20180801|2018-06-25 10:30,25,881.5,882.25,880.25,881.5,701
20180801|2018-06-25 11:00,25,881.75,882.25,879.25,881.25,631
20180801|2018-06-25 11:30,25,881.25,883.75,879.5,879.75,472
20180801|2018-06-25 12:00,25,879.75,881.5,879.75,880,237
20180801|2018-06-25 12:30,25,879.75,881.5,879,880,681
20180801|2018-06-25 13:00,25,880,882,877.75,879,1124
20180801|2018-06-25 19:00,26,878.5,882.75,878.25,880.25,148
20180801|2018-06-25 19:30,26,880.5,880.75,878.75,879.75,72
20180801|2018-06-25 20:00,26,879.5,881.25,878,881,76
20180801|2018-06-25 20:30,26,881,881.25,880.25,880.25,14
20180801|2018-06-25 21:00,26,880,880,877.75,878.5,52
20180801|2018-06-25 21:30,26,878.25,878.25,876.25,877.5,42
20180801|2018-06-25 22:00,26,878.25,878.75,878.25,878.25,11
20180801|2018-06-25 22:30,26,878.75,878.75,876.5,877.25,50
20180801|2018-06-25 23:00,26,877,877.25,877,877.25,10
20180801|2018-06-25 23:30,26,877.5,878.75,877.5,878.5,102
20180801|2018-06-26 00:00,26,878.25,879.25,878.25,879.25,48
20180801|2018-06-26 00:30,26,879,882,879,882,144
20180801|2018-06-26 01:00,26,882,882,881,881,47
20180801|2018-06-26 01:30,26,881,883,881,882.75,88
20180801|2018-06-26 02:00,26,882,883.25,882,883,61
20180801|2018-06-26 02:30,26,883,883,881.5,881.75,128
20180801|2018-06-26 03:00,26,882,883.5,882,883,51
20180801|2018-06-26 03:30,26,883.25,883.5,882.5,882.75,34
20180801|2018-06-26 04:00,26,882.75,883,881,881,63
20180801|2018-06-26 04:30,26,880.75,881.5,880.75,881.5,39
20180801|2018-06-26 05:00,26,881.25,881.25,880.5,881,24
20180801|2018-06-26 05:30,26,881,883.25,881,883.25,62
20180801|2018-06-26 06:00,26,882.75,883.75,882,882.5,105
20180801|2018-06-26 06:30,26,882.75,884.25,882.75,884.25,146
20180801|2018-06-26 07:00,26,884.25,886.25,883.75,884.75,293
20180801|2018-06-26 07:30,26,884.75,886.25,884.5,884.5,186
20180801|2018-06-26 08:30,26,885,885.5,877.75,882.5,1022
20180801|2018-06-26 09:00,26,882.75,883,878.25,880.75,1032
20180801|2018-06-26 09:30,26,880.75,882.75,879,882.5,635
20180801|2018-06-26 10:00,26,882,882,876.75,878,807
20180801|2018-06-26 10:30,26,877.75,880.25,877.75,879.5,444
20180801|2018-06-26 11:00,26,879.75,879.75,877.5,877.5,455
20180801|2018-06-26 11:30,26,877.5,877.5,870.5,871.25,1791
20180801|2018-06-26 12:00,26,871,872,868,869.5,1150
20180801|2018-06-26 12:30,26,869.5,875,869.5,874.5,1275
20180801|2018-06-26 13:00,26,874.25,875.5,872.25,872.75,1011
20180801|2018-06-26 19:00,27,874,876.25,871.75,875.75,264
20180801|2018-06-26 19:30,27,875.5,877.25,875.25,876.75,109
20180801|2018-06-26 20:00,27,876.75,878.5,876,877,280
20180801|2018-06-26 20:30,27,877,877.5,874.5,874.75,72
20180801|2018-06-26 21:00,27,875,875.25,875,875,29
20180801|2018-06-26 21:30,27,874.75,875,873.75,873.75,82
20180801|2018-06-26 22:00,27,873.75,875.75,873.75,875,20
20180801|2018-06-26 22:30,27,875,875.25,875,875.25,4
20180801|2018-06-26 23:00,27,874.75,875,874.5,874.5,14
20180801|2018-06-26 23:30,27,875,875.25,875,875.25,4
20180801|2018-06-27 00:00,27,875,875,873.75,874,41
20180801|2018-06-27 00:30,27,873.75,880.5,873.75,880.25,672
20180801|2018-06-27 01:00,27,880.25,882.75,880.25,882.75,506
20180801|2018-06-27 01:30,27,882.75,883.25,878.25,878.25,110
20180801|2018-06-27 02:00,27,878,878,873.75,875.75,215
20180801|2018-06-27 02:30,27,876.75,877.75,876,876.5,118
20180801|2018-06-27 03:00,27,876.5,877.75,876.5,876.75,120
20180801|2018-06-27 03:30,27,876.75,877.5,876.5,877.25,49
20180801|2018-06-27 04:00,27,877.5,879,877.5,878.75,99
20180801|2018-06-27 04:30,27,878.75,879.75,877.5,879.5,310
20180801|2018-06-27 05:00,27,879.5,880,878.5,879.5,151
20180801|2018-06-27 05:30,27,879.25,879.75,878.5,878.75,142
20180801|2018-06-27 06:00,27,879,879.25,878.5,878.5,44
20180801|2018-06-27 06:30,27,878.75,883.5,878.5,882,300
20180801|2018-06-27 07:00,27,882,882.25,879.25,880.5,199
20180801|2018-06-27 07:30,27,880.75,882.75,880,882.75,291
20180801|2018-06-27 08:30,27,882.75,883,878.75,879.75,1693
20180801|2018-06-27 09:00,27,879.75,880.5,875.5,876,2156
20180801|2018-06-27 09:30,27,876.25,877,874,876.5,900
20180801|2018-06-27 10:00,27,876,876.25,871,873,885
20180801|2018-06-27 10:30,27,872.75,878.25,872,878.25,1671
20180801|2018-06-27 11:00,27,878.25,878.5,873.5,874.5,751
20180801|2018-06-27 11:30,27,874.5,875.25,873.25,874.5,338
20180801|2018-06-27 12:00,27,874.25,874.5,871.5,873.25,426
20180801|2018-06-27 12:30,27,873.25,874.5,872.25,873.25,612
20180801|2018-06-27 13:00,27,873.25,874.25,871.75,872.5,1016
20180801|2018-06-27 19:00,28,871.25,872.5,869.25,869.5,241
20180801|2018-06-27 19:30,28,870,870.75,870,870.5,136
20180801|2018-06-27 20:00,28,870.75,871.5,869.5,870.75,77
20180801|2018-06-27 20:30,28,870.75,870.75,870,870.25,121
20180801|2018-06-27 21:00,28,870.25,870.75,869.5,869.5,57
20180801|2018-06-27 21:30,28,869.5,870,869.25,869.25,12
20180801|2018-06-27 22:00,28,869.25,869.75,869.25,869.75,15
20180801|2018-06-27 22:30,28,869.75,869.75,869.25,869.25,13
20180801|2018-06-27 23:00,28,869.5,869.75,869.25,869.5,14
20180801|2018-06-27 23:30,28,869.75,869.75,869.75,869.75,1
20180801|2018-06-28 00:00,28,869.5,869.5,869.25,869.5,7
20180801|2018-06-28 00:30,28,869.25,869.5,868.75,868.75,37
20180801|2018-06-28 01:00,28,869.25,869.75,869,869.5,28
20180801|2018-06-28 01:30,28,869.5,869.5,869,869,12
20180801|2018-06-28 02:00,28,869,869.5,868,868.5,171
20180801|2018-06-28 02:30,28,868.25,868.5,868,868.25,32
20180801|2018-06-28 03:00,28,868,868,866.5,868,142
20180801|2018-06-28 03:30,28,867.5,868.25,867.5,868.25,23
20180801|2018-06-28 04:00,28,867.75,869.5,867.75,869.25,100
20180801|2018-06-28 04:30,28,869.25,871,869.25,870.75,84
20180801|2018-06-28 05:00,28,871,871,869.25,869.75,25
20180801|2018-06-28 05:30,28,869.75,870.75,869.25,869.75,107
20180801|2018-06-28 06:00,28,870.25,871.75,869.75,871.75,128
20180801|2018-06-28 06:30,28,871.25,871.5,870,871.5,57
20180801|2018-06-28 07:00,28,871.25,872.25,870,870.25,285
20180801|2018-06-28 07:30,28,870.25,871,870.25,870.5,127
20180801|2018-06-28 08:30,28,870.5,872.25,865,868.5,1426
20180801|2018-06-28 09:00,28,868.5,870,866,868.75,857
20180801|2018-06-28 09:30,28,869.25,869.5,866.5,869.5,907
20180801|2018-06-28 10:00,28,869.25,870,867.75,869.25,606
20180801|2018-06-28 10:30,28,869.25,875,868.5,874.75,1224
20180801|2018-06-28 11:00,28,874.5,875,869.5,871,848
20180801|2018-06-28 11:30,28,871,873,871,872.75,655
20180801|2018-06-28 12:00,28,872.75,874.75,872.25,874.5,850
20180801|2018-06-28 12:30,28,874.5,874.5,872.5,872.5,1111
20180801|2018-06-28 13:00,28,872.5,872.75,866.25,866.75,2118
20180801|2018-06-28 19:00,29,867,869.75,866.5,868.25,363
20180801|2018-06-28 19:30,29,868,868.25,867.5,867.75,18
20180801|2018-06-28 20:00,29,867.75,867.75,867.25,867.25,26
20180801|2018-06-28 20:30,29,867.25,867.25,866.75,867.25,10
20180801|2018-06-28 21:00,29,866.5,867,866.25,866.75,24
20180801|2018-06-28 21:30,29,866.25,868.5,866.25,868.25,34
20180801|2018-06-28 22:00,29,868.5,868.5,868.25,868.25,5
20180801|2018-06-28 22:30,29,868.5,868.5,867.5,867.75,9
20180801|2018-06-28 23:00,29,867.5,867.5,867.5,867.5,1
20180801|2018-06-28 23:30,29,868.25,868.5,868.25,868.5,13
20180801|2018-06-29 00:00,29,868.25,868.5,868,868.25,34
20180801|2018-06-29 00:30,29,868.5,868.75,867.25,867.5,128
20180801|2018-06-29 01:00,29,867.5,867.5,867.5,867.5,4
20180801|2018-06-29 01:30,29,867.5,867.5,867.25,867.25,16
20180801|2018-06-29 02:00,29,867.25,868.75,867.25,868.25,62
20180801|2018-06-29 02:30,29,868,868,867,867.75,87
20180801|2018-06-29 03:00,29,867.75,869.25,867,868.75,67
20180801|2018-06-29 03:30,29,869,870.25,868.75,870.25,105
20180801|2018-06-29 04:00,29,870,870,868.75,868.75,23
20180801|2018-06-29 04:30,29,868.75,869.75,868.25,869.25,160
20180801|2018-06-29 05:00,29,869.5,869.5,867.5,868.75,179
20180801|2018-06-29 05:30,29,868.5,869,868.25,868.75,77
20180801|2018-06-29 06:00,29,868.75,869.5,868.75,869,253
20180801|2018-06-29 06:30,29,868.5,869,868.25,868.5,214
20180801|2018-06-29 07:00,29,868.25,869.5,868.25,868.5,143
20180801|2018-06-29 07:30,29,868.5,871,867.25,870.5,305
20180801|2018-06-29 08:30,29,870,870.75,866.5,870,1610
20180801|2018-06-29 09:00,29,869.5,877.25,868.5,875.75,1345
20180801|2018-06-29 09:30,29,876,876.75,870.5,872,1339
20180801|2018-06-29 10:00,29,872,873.5,870.25,872.5,962
20180801|2018-06-29 10:30,29,873,874,871.25,871.5,1094
20180801|2018-06-29 11:00,29,871.5,881.75,868.25,874.5,3061
20180801|2018-06-29 11:30,29,874.75,877.5,870.75,871.5,827
20180801|2018-06-29 12:00,29,871.25,873.75,870,870.5,1298
20180801|2018-06-29 12:30,29,871,874,869.75,871.5,982
20180801|2018-06-29 13:00,29,871,872,862.5,862.75,2021
20180801|2018-07-01 19:00,2,864.25,867.5,863,867,521
20180801|2018-07-01 19:30,2,866.5,867.5,866.5,866.5,89
20180801|2018-07-01 20:00,2,867,868,866.5,867.5,41
20180801|2018-07-01 20:30,2,867,867,865.25,865.25,104
20180801|2018-07-01 21:00,2,865.5,867,865.5,867,14
20180801|2018-07-01 21:30,2,866,866.75,865.5,865.75,27
20180801|2018-07-01 22:00,2,865.75,867.5,865.75,867,43
20180801|2018-07-01 22:30,2,866.25,866.5,866,866,24
20180801|2018-07-01 23:00,2,865.5,865.75,865,865.75,20
20180801|2018-07-01 23:30,2,865.25,865.25,865.25,865.25,1
20180801|2018-07-02 00:00,2,865.75,865.75,864.75,865.5,15
20180801|2018-07-02 00:30,2,865,866.25,865,865.75,32
20180801|2018-07-02 01:00,2,865.5,865.75,864.5,864.5,17
20180801|2018-07-02 01:30,2,864.75,865,863.75,863.75,126
20180801|2018-07-02 02:00,2,864.25,864.25,862.5,863,63
20180801|2018-07-02 02:30,2,863,863.75,863,863.75,5
20180801|2018-07-02 03:00,2,864.5,865,864.25,865,42
20180801|2018-07-02 03:30,2,864.5,866,864.5,866,17
20180801|2018-07-02 04:00,2,865.75,867,865.75,867,23
20180801|2018-07-02 04:30,2,867,867.75,866.5,866.5,53
20180801|2018-07-02 05:00,2,866.5,866.75,866,866.75,23
20180801|2018-07-02 05:30,2,867,867.5,865,865,98
20180801|2018-07-02 06:00,2,864.75,865.25,864.75,865,11
20180801|2018-07-02 06:30,2,865,866,864.25,864.25,23
20180801|2018-07-02 07:00,2,864.75,864.75,863,863.5,102
20180801|2018-07-02 07:30,2,863,863,861.5,862.25,35
20180801|2018-07-02 08:30,2,861.75,862.5,852,853.5,2192
20180801|2018-07-02 09:00,2,853.25,854.5,850.5,853.25,855
20180801|2018-07-02 09:30,2,853.5,858,852,856.75,895
20180801|2018-07-02 10:00,2,857,858.5,855.75,856.5,455
20180801|2018-07-02 10:30,2,856.75,858,855.25,857.25,461
20180801|2018-07-02 11:00,2,857.25,862,856.5,861.5,1083
20180801|2018-07-02 11:30,2,861.5,866.75,861.25,862.25,1383
20180801|2018-07-02 12:00,2,861.5,862,858.5,859.25,1025
20180801|2018-07-02 12:30,2,859.5,860.75,853.25,853.5,1245
20180801|2018-07-02 13:00,2,854,856.75,852,853.25,1212
20180801|2018-07-02 19:00,3,855.5,857,854.5,855.5,125
20180801|2018-07-02 19:30,3,856,856.75,856,856.25,6
20180801|2018-07-02 20:00,3,856.5,857.5,853.75,854.5,237
20180801|2018-07-02 20:30,3,854.5,854.5,852,852,32
20180801|2018-07-02 21:00,3,852,852.75,851.5,852.75,35
20180801|2018-07-02 21:30,3,853.5,853.5,851.75,852,31
20180801|2018-07-02 22:00,3,851.25,851.5,851.25,851.25,7
20180801|2018-07-02 22:30,3,851.25,851.25,851,851,7
20180801|2018-07-02 23:00,3,851,852,851,851.25,31
20180801|2018-07-02 23:30,3,851.75,851.75,851.25,851.5,19
20180801|2018-07-03 00:00,3,851.25,851.25,851,851,9
20180801|2018-07-03 00:30,3,851.25,852.75,851.25,851.5,193
20180801|2018-07-03 01:00,3,851.75,853,851.75,852.75,55
20180801|2018-07-03 01:30,3,852.75,852.75,851.5,851.5,70
20180801|2018-07-03 02:00,3,851.75,852,850.75,851.5,194
20180801|2018-07-03 02:30,3,851.5,851.75,851.5,851.75,21
20180801|2018-07-03 03:00,3,852,853.25,852,852.75,34
20180801|2018-07-03 03:30,3,853,854.5,853,853.75,35
20180801|2018-07-03 04:00,3,853.5,854,852.75,854,53
20180801|2018-07-03 04:30,3,854.25,855,854.25,854.25,49
20180801|2018-07-03 05:00,3,853.5,853.5,853.5,853.5,20
20180801|2018-07-03 05:30,3,854.5,854.5,853,853,39
20180801|2018-07-03 06:00,3,853.75,854,853,853.5,105
20180801|2018-07-03 06:30,3,853.75,854,853,853.5,59
20180801|2018-07-03 07:00,3,853.25,853.5,853,853.25,51
20180801|2018-07-03 07:30,3,853.5,854.75,853,854,163
20180801|2018-07-03 08:30,3,854.5,857.25,849.5,853,2852
20180801|2018-07-03 09:00,3,853,853.5,851.25,853.25,941
20180801|2018-07-03 09:30,3,853.25,853.25,850,850,806
20180801|2018-07-03 10:00,3,850.5,850.5,848.75,849.5,968
20180801|2018-07-03 10:30,3,850,851.25,849.5,850.75,1206
20180801|2018-07-03 11:00,3,851,852.5,850.25,851.5,1057
20180801|2018-07-03 11:30,3,851.5,853.5,846.75,848.5,1928
20180801|2018-07-03 12:00,3,848.75,849,847,848.25,391
20180801|2018-07-05 08:30,5,847,849.25,842.5,847.75,4025
20180801|2018-07-05 09:00,5,847.5,850.75,846.5,848.5,1757
20180801|2018-07-05 09:30,5,848.5,848.5,845.5,846,1369
20180801|2018-07-05 10:00,5,845.75,846.75,845,846.25,916
20180801|2018-07-05 10:30,5,846.25,846.5,845,845.25,596
20180801|2018-07-05 11:00,5,845,845.5,843.75,844.25,825
20180801|2018-07-05 11:30,5,844.25,844.75,841.75,842.25,797
20180801|2018-07-05 12:00,5,842,842.75,841.25,841.25,484
20180801|2018-07-05 12:30,5,841.25,841.5,839.75,840.25,1174
20180801|2018-07-05 13:00,5,840.5,842,837.75,838.25,1856
20180801|2018-07-05 19:00,6,838.75,840.5,837,838,544
20180801|2018-07-05 19:30,6,837.75,838,837.5,838,20
20180801|2018-07-05 20:00,6,838,839.5,838,839.25,132
20180801|2018-07-05 20:30,6,839.5,843.25,839.25,839.75,217
20180801|2018-07-05 21:00,6,839.75,842,839,841.5,283
20180801|2018-07-05 21:30,6,841.25,841.25,839.75,840.25,154
20180801|2018-07-05 22:00,6,840,840,838.75,839,194
20180801|2018-07-05 22:30,6,839,839,837.75,837.75,39
20180801|2018-07-05 23:00,6,838.25,842.75,838,842.75,55
20180801|2018-07-05 23:30,6,843,843.5,840.5,841,110
20180801|2018-07-06 00:00,6,840.5,843.5,840.5,843.5,56
20180801|2018-07-06 00:30,6,843,843.25,839.5,839.5,119
20180801|2018-07-06 01:00,6,840,841.5,838.25,841.5,136
20180801|2018-07-06 01:30,6,841,841.75,840.75,841.25,105
20180801|2018-07-06 02:00,6,841.25,843,840.75,841.25,144
20180801|2018-07-06 02:30,6,840.75,842,840,842,83
20180801|2018-07-06 03:00,6,841.25,841.25,839.5,839.75,100
20180801|2018-07-06 03:30,6,839.5,839.5,839.5,839.5,12
20180801|2018-07-06 04:00,6,839.25,840.75,839,840.75,35
20180801|2018-07-06 04:30,6,840.75,842.5,840.25,840.25,21
20180801|2018-07-06 05:00,6,840,840.75,840,840.75,5
20180801|2018-07-06 05:30,6,841.25,841.25,840.75,840.75,4
20180801|2018-07-06 06:00,6,840.5,841.25,840.5,841.25,11
20180801|2018-07-06 06:30,6,841.25,843.5,840.75,842.5,91
20180801|2018-07-06 07:00,6,842.5,842.5,840.5,841.75,221
20180801|2018-07-06 07:30,6,841.5,842.25,840.25,840.25,273
20180801|2018-07-06 08:30,6,840.75,857.75,840.5,855.25,4132
20180801|2018-07-06 09:00,6,855.25,859,852.75,858.25,1608
20180801|2018-07-06 09:30,6,858.5,860.5,857,859,1807
20180801|2018-07-06 10:00,6,859,861,856.5,860,1375
20180801|2018-07-06 10:30,6,860,867,859.5,865.75,1484
20180801|2018-07-06 11:00,6,865.75,871.75,864.25,866,2071
20180801|2018-07-06 11:30,6,866.25,868.5,865.5,865.5,958
20180801|2018-07-06 12:00,6,865.75,870,865.5,869.25,568
20180801|2018-07-06 12:30,6,869.25,872.75,867,871,1013
20180801|2018-07-06 13:00,6,871.25,880.75,871.25,877.5,2527
20180801|2018-07-08 19:00,9,877,879.75,862.25,867.75,1221
20180801|2018-07-08 19:30,9,868,869.75,868,869.5,60
20180801|2018-07-08 20:00,9,869,869,865.75,868.75,414
20180801|2018-07-08 20:30,9,868.75,872.5,868.25,871,244
20180801|2018-07-08 21:00,9,871,871.75,870.5,870.75,93
20180801|2018-07-08 21:30,9,870.75,871.5,870.75,870.75,15
20180801|2018-07-08 22:00,9,870.5,870.5,868.75,869.25,37
20180801|2018-07-08 22:30,9,869.25,870.5,869.25,870,950
20180801|2018-07-08 23:00,9,869.5,870,869.25,869.25,3
20180801|2018-07-08 23:30,9,869.25,869.25,868.5,868.5,30
20180801|2018-07-09 00:00,9,868.75,869,867,868.75,317
20180801|2018-07-09 00:30,9,869.25,870,867.5,868,182
20180801|2018-07-09 01:00,9,867.5,867.5,866.5,867,26
20180801|2018-07-09 01:30,9,867.75,869,866.75,869,118
20180801|2018-07-09 02:00,9,868,869.25,868,868,13
20180801|2018-07-09 02:30,9,867.75,869,867.5,867.5,29
20180801|2018-07-09 03:00,9,867.5,868,867.25,867.75,20
20180801|2018-07-09 03:30,9,867.75,872,867.5,868,305
20180801|2018-07-09 04:00,9,867.5,868.75,866.5,866.75,54
20180801|2018-07-09 04:30,9,866.25,866.5,865.75,866.5,96
20180801|2018-07-09 05:00,9,867,867.75,866.75,867.25,121
20180801|2018-07-09 05:30,9,867.25,868.5,867.25,867.5,132
20180801|2018-07-09 06:00,9,868.5,869.75,867,867.25,91
20180801|2018-07-09 06:30,9,867,868.75,867,868,66
20180801|2018-07-09 07:00,9,868,868.5,868,868,168
20180801|2018-07-09 07:30,9,868,868.25,868,868,124
20180801|2018-07-09 08:30,9,868,868,858.75,859,2367
20180801|2018-07-09 09:00,9,859.25,860.75,856.75,857,1475
20180801|2018-07-09 09:30,9,857.25,861,856.5,859.25,890
20180801|2018-07-09 10:00,9,859.5,861,858.25,858.75,341
20180801|2018-07-09 10:30,9,859,859,854.25,855,837
20180801|2018-07-09 11:00,9,855.25,857,854.5,855.75,487
20180801|2018-07-09 11:30,9,856,856.75,852.5,853.25,913
20180801|2018-07-09 12:00,9,853.75,853.75,850.5,852.5,719
20180801|2018-07-09 12:30,9,852.5,853.5,852,852,789
20180801|2018-07-09 13:00,9,852.25,856.5,852.25,856,1173
20180801|2018-07-09 19:00,10,855.5,859.25,853,859.25,256
20180801|2018-07-09 19:30,10,859,860,857.25,859.75,33
20180801|2018-07-09 20:00,10,859.75,859.75,858,858.75,42
20180801|2018-07-09 20:30,10,858.5,859.5,858.5,859.5,12
20180801|2018-07-09 21:00,10,858.75,859,858,858.75,18
20180801|2018-07-09 21:30,10,858.5,858.75,852.75,852.75,177
20180801|2018-07-09 22:00,10,852.25,852.25,846.75,848.5,214
20180801|2018-07-09 22:30,10,848.75,850,846.75,849.25,60
20180801|2018-07-09 23:00,10,848.5,849.25,848.5,849.25,5
20180801|2018-07-09 23:30,10,849.5,853.5,849.5,852.5,52
20180801|2018-07-10 00:00,10,852.25,852.5,852.25,852.25,4
20180801|2018-07-10 00:30,10,852.25,853,852.25,852.5,20
20180801|2018-07-10 01:00,10,853.75,853.75,852.75,853.5,71
20180801|2018-07-10 01:30,10,853.5,856.25,853,854.75,250
20180801|2018-07-10 02:00,10,855,855.5,854,854,63
20180801|2018-07-10 02:30,10,853.5,853.5,850.75,851.5,90
20180801|2018-07-10 03:00,10,851.75,852.25,850.5,851.5,28
20180801|2018-07-10 03:30,10,852.25,853,852.25,852.25,30
20180801|2018-07-10 04:00,10,852.25,852.25,849,851.25,50
20180801|2018-07-10 04:30,10,851.25,853.25,851.25,853,45
20180801|2018-07-10 05:00,10,853,854.25,852.5,854.25,23
20180801|2018-07-10 05:30,10,854.75,855.25,853.75,854,73
20180801|2018-07-10 06:00,10,854,856.25,853.25,856,38
20180801|2018-07-10 06:30,10,855.75,856.25,854.25,856.25,155
20180801|2018-07-10 07:00,10,856.25,857.75,855.25,855.75,111
20180801|2018-07-10 07:30,10,856,857.75,855.75,856.5,118
20180801|2018-07-10 08:30,10,856.75,865,854.75,864.25,1546
20180801|2018-07-10 09:00,10,864.25,864.25,854.75,855.75,1118
20180801|2018-07-10 09:30,10,856.25,859.25,855.5,857.75,935
20180801|2018-07-10 10:00,10,857.5,859.25,857,858.5,397
20180801|2018-07-10 10:30,10,858.5,858.5,854.25,854.75,607
20180801|2018-07-10 11:00,10,854.75,855.5,852.5,855.5,467
20180801|2018-07-10 11:30,10,855.25,857.5,853.5,854.25,885
20180801|2018-07-10 12:00,10,854.25,854.25,851.75,852.75,811
20180801|2018-07-10 12:30,10,852.75,854.5,851.75,853.75,690
20180801|2018-07-10 13:00,10,853.75,856.75,852.25,856,804
20180801|2018-07-10 19:00,11,848,850.5,844.5,847,790
20180801|2018-07-10 19:30,11,848.25,848.25,845.25,846.5,152
20180801|2018-07-10 20:00,11,845.75,846,842.5,843,507
20180801|2018-07-10 20:30,11,843.25,845.5,842.75,845.5,186
20180801|2018-07-10 21:00,11,845.75,846.75,845.25,845.5,160
20180801|2018-07-10 21:30,11,845.75,848.25,845.75,847.5,104
20180801|2018-07-10 22:00,11,847.5,847.75,846.5,846.75,35
20180801|2018-07-10 22:30,11,846.25,847,846,847,19
20180801|2018-07-10 23:00,11,847,848.5,846.75,848.5,72
20180801|2018-07-10 23:30,11,847.75,848,847.75,848,18
20180801|2018-07-11 00:00,11,847.75,848,847.25,847.5,64
20180801|2018-07-11 00:30,11,847,847,844,844.5,84
20180801|2018-07-11 01:00,11,844.5,845.5,843.5,843.5,63
20180801|2018-07-11 01:30,11,844.75,845.75,843.5,843.5,47
20180801|2018-07-11 02:00,11,843.5,843.75,842,842.25,132
20180801|2018-07-11 02:30,11,842,843,841,841,84
20180801|2018-07-11 03:00,11,840.75,840.75,839,840.75,161
20180801|2018-07-11 03:30,11,840.5,842.5,840.5,841.75,76
20180801|2018-07-11 04:00,11,841.5,841.75,838.75,838.75,97
20180801|2018-07-11 04:30,11,839,839.5,838.75,839.5,45
20180801|2018-07-11 05:00,11,839.5,840,839.25,839.5,89
20180801|2018-07-11 05:30,11,839.5,840.5,839.5,840.5,51
20180801|2018-07-11 06:00,11,840.25,841.25,840,841,69
20180801|2018-07-11 06:30,11,841,841.5,839.75,841,290
20180801|2018-07-11 07:00,11,840.5,843.75,840,843.5,264
20180801|2018-07-11 07:30,11,843.5,845.75,843.5,844.5,262
20180801|2018-07-11 08:30,11,844.5,846.5,835.5,837.25,2238
20180801|2018-07-11 09:00,11,837.25,841,837,839.75,1157
20180801|2018-07-11 09:30,11,840,843,839.25,842,772
20180801|2018-07-11 10:00,11,841.5,842.25,838.5,838.5,708
20180801|2018-07-11 10:30,11,838.5,840.75,836.5,837,1659
20180801|2018-07-11 11:00,11,837,839.25,836.75,838,1088
20180801|2018-07-11 11:30,11,838.25,841.75,837.5,839,964
20180801|2018-07-11 12:00,11,839,839.25,836.5,837,932
20180801|2018-07-11 12:30,11,837,837,835.25,836.5,898
20180801|2018-07-11 13:00,11,836,836.5,831.75,833.25,1443
20180801|2018-07-11 19:00,12,835,839.5,835,838.5,751
20180801|2018-07-11 19:30,12,838.5,838.75,837,837,178
20180801|2018-07-11 20:00,12,836.5,838.75,836,837.5,67
20180801|2018-07-11 20:30,12,837,838.5,837,838.5,58
20180801|2018-07-11 21:00,12,838.5,838.5,838.5,838.5,3
20180801|2018-07-11 21:30,12,838,838.25,838,838.25,23
20180801|2018-07-11 22:00,12,838.25,838.75,837.75,838.5,30
20180801|2018-07-11 22:30,12,838.5,838.5,838.5,838.5,3
20180801|2018-07-11 23:00,12,838.5,838.5,838,838,3
20180801|2018-07-11 23:30,12,838.75,839.25,838.75,839.25,24
20180801|2018-07-12 00:00,12,839.5,841.25,839.25,841,30
20180801|2018-07-12 00:30,12,841,841,839,839.25,23
20180801|2018-07-12 01:00,12,839.5,839.5,837,837,189
20180801|2018-07-12 01:30,12,837.25,837.25,836.75,836.75,16
20180801|2018-07-12 02:00,12,836.75,837.5,836.25,837.5,23
20180801|2018-07-12 02:30,12,837.5,837.75,836.75,837.5,59
20180801|2018-07-12 03:00,12,837.25,837.25,837,837,2
20180801|2018-07-12 03:30,12,837.5,839.25,837.5,839.25,46
20180801|2018-07-12 04:00,12,839,839.5,838.75,838.75,61
20180801|2018-07-12 04:30,12,838.75,839,837.5,838.75,101
20180801|2018-07-12 05:00,12,838.75,839,838,838,83
20180801|2018-07-12 05:30,12,838.25,838.25,836.25,836.5,47
20180801|2018-07-12 06:00,12,836.25,836.25,835.5,835.5,109
20180801|2018-07-12 06:30,12,836,836,835,835.5,58
20180801|2018-07-12 07:00,12,835.75,836.5,834.5,835,92
20180801|2018-07-12 07:30,12,835.25,836.75,835.25,836.25,38
20180801|2018-07-12 08:30,12,836.5,837.25,832,835.5,1375
20180801|2018-07-12 09:00,12,835.25,835.75,832.75,833.75,358
20180801|2018-07-12 09:30,12,833.75,836.75,833.75,835.75,857
20180801|2018-07-12 10:00,12,835.25,837.5,833.5,834.5,1008
20180801|2018-07-12 10:30,12,834.5,834.5,830.75,833.5,1158
20180801|2018-07-12 11:00,12,832.5,837.75,822.25,826.5,2922
20180801|2018-07-12 11:30,12,826.75,832,826.75,830,581
20180801|2018-07-12 12:00,12,830,833,828.25,829.75,630
20180801|2018-07-12 12:30,12,830.5,840,829.75,839.5,987
20180801|2018-07-12 13:00,12,839.75,840,831.75,834.25,1016
20180801|2018-07-12 19:00,13,834.75,838,834.25,836.5,217
20180801|2018-07-12 19:30,13,836.75,836.75,833,834,97
20180801|2018-07-12 20:00,13,834.25,834.5,830.75,832,96
20180801|2018-07-12 20:30,13,831.75,832,827,827,312
20180801|2018-07-12 21:00,13,826.75,827.5,823,825.75,203
20180801|2018-07-12 21:30,13,825.25,826.25,824.25,826,61
20180801|2018-07-12 22:00,13,826.25,829,826.25,828.25,51
20180801|2018-07-12 22:30,13,828.25,828.25,828.25,828.25,1
20180801|2018-07-12 23:00,13,828.25,828.25,828,828,11
20180801|2018-07-12 23:30,13,827.5,829.5,827.5,827.75,39
20180801|2018-07-13 00:00,13,827.75,827.75,827,827.5,4
20180801|2018-07-13 00:30,13,829.25,831,828.5,828.5,33
20180801|2018-07-13 01:00,13,828.5,829.5,828,829.5,20
20180801|2018-07-13 01:30,13,829.25,830.5,827,827,40
20180801|2018-07-13 02:00,13,827,828,825.5,827,44
20180801|2018-07-13 02:30,13,826.75,827.5,826,826,70
20180801|2018-07-13 03:00,13,826,826.25,825.5,825.5,61
20180801|2018-07-13 03:30,13,825.75,826.25,825.25,826.25,44
20180801|2018-07-13 04:00,13,826.25,826.25,825.5,825.75,37
20180801|2018-07-13 04:30,13,825.5,827,825.5,827,85
20180801|2018-07-13 05:00,13,827,827.25,826.25,826.5,96
20180801|2018-07-13 05:30,13,826.5,827.5,826.25,827.25,80
20180801|2018-07-13 06:00,13,826.75,827,824.75,825,105
20180801|2018-07-13 06:30,13,825.25,826,824.75,825.25,131
20180801|2018-07-13 07:00,13,825,825,823,823,524
20180801|2018-07-13 07:30,13,823.5,825.25,823.5,825.25,44
20180801|2018-07-13 08:30,13,824.5,825,811.75,813,2784
20180801|2018-07-13 09:00,13,813,820,812.75,818.75,1318
20180801|2018-07-13 09:30,13,819,823.25,817.25,823,1213
20180801|2018-07-13 10:00,13,823.25,823.25,819.75,821.5,748
20180801|2018-07-13 10:30,13,821.5,821.75,819.5,820.5,754
20180801|2018-07-13 11:00,13,820.5,821,818,819,625
20180801|2018-07-13 11:30,13,819,821.5,817.5,818,567
20180801|2018-07-13 12:00,13,818,820.25,817.5,819.75,546
20180801|2018-07-13 12:30,13,819.75,821.25,818.5,819,1236
20180801|2018-07-13 13:00,13,819.25,820.75,818,819,1632
20180801|2018-07-15 19:00,16,818.5,821,815,819,423
20180801|2018-07-15 19:30,16,819,823.25,819,823.25,129
20180801|2018-07-15 20:00,16,823.5,823.75,822,822.25,42
20180801|2018-07-15 20:30,16,821.25,821.25,818.75,819,36
20180801|2018-07-15 21:00,16,819.25,819.75,818.75,819.5,41
20180801|2018-07-15 21:30,16,818.5,819,818.5,818.5,22
20180801|2018-07-15 22:00,16,818.25,818.5,818,818.5,26
20180801|2018-07-15 22:30,16,818,818,816.5,817.75,66
20180801|2018-07-15 23:00,16,818,818.75,817.75,818.75,30
20180801|2018-07-15 23:30,16,819,821.25,819,820,67
20180801|2018-07-16 00:00,16,819.75,820.5,819.25,820.5,8
20180801|2018-07-16 00:30,16,820,820,818,818,70
20180801|2018-07-16 01:00,16,818.75,819.25,818.5,819.25,23
20180801|2018-07-16 01:30,16,819.25,820.5,819.25,820.5,12
20180801|2018-07-16 02:00,16,820.5,820.5,818.75,818.75,28
20180801|2018-07-16 02:30,16,818.5,818.5,817,817.75,81
20180801|2018-07-16 03:00,16,818.25,818.75,818,818.5,49
20180801|2018-07-16 03:30,16,818.75,818.75,818.25,818.25,18
20180801|2018-07-16 04:00,16,818.5,818.5,817,817.75,151
20180801|2018-07-16 04:30,16,817.75,818.5,817.25,817.5,103
20180801|2018-07-16 05:00,16,817.25,817.25,812,813.25,298
20180801|2018-07-16 05:30,16,813.25,814.75,810.5,814.25,440
20180801|2018-07-16 06:00,16,814.5,816.25,814.5,815.5,167
20180801|2018-07-16 06:30,16,815.5,815.5,812.25,814.5,239
20180801|2018-07-16 07:00,16,815,819,815,818.75,250
20180801|2018-07-16 07:30,16,818.5,819,817.75,818.25,74
20180801|2018-07-16 08:30,16,818.5,836.25,818.5,833.25,4109
20180801|2018-07-16 09:00,16,833.5,835.5,829.25,833,1547
20180801|2018-07-16 09:30,16,832.75,834.5,830.25,830.25,845
20180801|2018-07-16 10:00,16,830.5,833.25,829,832,602
20180801|2018-07-16 10:30,16,833,837.5,833,837.5,1198
20180801|2018-07-16 11:00,16,837.5,838,830.5,831.25,983
20180801|2018-07-16 11:30,16,831.25,833,831,832.5,299
20180801|2018-07-16 12:00,16,832.75,835,832.25,833.5,511
20180801|2018-07-16 12:30,16,833.75,834,829.25,831.5,744
20180801|2018-07-16 13:00,16,831.25,834.75,828.75,830.75,1606
20180801|2018-07-16 19:00,17,833.25,837,833,834.25,622
20180801|2018-07-16 19:30,17,834.75,839.25,834.25,838.25,197
20180801|2018-07-16 20:00,17,838,840,836.5,839.25,445
20180801|2018-07-16 20:30,17,838.75,839,837,838.25,288
20180801|2018-07-16 21:00,17,838.25,838.75,838,838.25,211
20180801|2018-07-16 21:30,17,838,842.75,838,842.75,418
20180801|2018-07-16 22:00,17,842,842.25,840,840,69
20180801|2018-07-16 22:30,17,840,840.25,839,840,105
20180801|2018-07-16 23:00,17,839.75,840.25,839,839.25,49
20180801|2018-07-16 23:30,17,839.25,839.25,838.25,838.25,14
20180801|2018-07-17 00:00,17,838.5,839.25,838.5,839.25,7
20180801|2018-07-17 00:30,17,839.25,839.25,837.25,837.25,14
20180801|2018-07-17 01:00,17,837,838,837,837.25,28
20180801|2018-07-17 01:30,17,837.75,838.25,837.75,837.75,117
20180801|2018-07-17 02:00,17,837.75,837.75,836.75,837.5,21
20180801|2018-07-17 02:30,17,837,837.5,837,837,22
20180801|2018-07-17 03:00,17,836.75,836.75,836,836,33
20180801|2018-07-17 03:30,17,835.5,836,835,835.25,52
20180801|2018-07-17 04:00,17,835,835.75,835,835.25,14
20180801|2018-07-17 04:30,17,835.5,836,835.5,836,11
20180801|2018-07-17 05:00,17,836,836.5,835,835,13
20180801|2018-07-17 05:30,17,835.25,835.25,833.75,834,75
20180801|2018-07-17 06:00,17,834.25,834.25,833.25,833.25,10
20180801|2018-07-17 06:30,17,834,837.25,833.75,837.25,140
20180801|2018-07-17 07:00,17,837.25,837.5,834.75,835.25,122
20180801|2018-07-17 07:30,17,835.25,836,834.75,835,50
20180801|2018-07-17 08:30,17,834.75,843.5,830,838.75,2221
20180801|2018-07-17 09:00,17,838.25,842,837,838.75,1156
20180801|2018-07-17 09:30,17,839,841.5,837.75,839.5,702
20180801|2018-07-17 10:00,17,839.25,841.75,838,841.25,670
20180801|2018-07-17 10:30,17,841,842,839.75,841.25,389
20180801|2018-07-17 11:00,17,841.5,841.5,837.5,837.75,824
20180801|2018-07-17 11:30,17,837.5,839.5,836,839.25,471
20180801|2018-07-17 12:00,17,839.25,839.75,837.25,839,380
20180801|2018-07-17 12:30,17,839.25,841,837.25,837.25,904
20180801|2018-07-17 13:00,17,837.25,840.75,837.25,840,1041
20180801|2018-07-17 19:00,18,839,843,837.5,841,251
20180801|2018-07-17 19:30,18,840.75,843,840.75,842.25,38
20180801|2018-07-17 20:00,18,842.25,847.5,842.25,845.25,514
20180801|2018-07-17 20:30,18,844.75,845.75,844.5,845.25,133
20180801|2018-07-17 21:00,18,845,845,843.25,843.25,101
20180801|2018-07-17 21:30,18,843.5,845,843.5,845,74
20180801|2018-07-17 22:00,18,844.25,844.5,843.75,844,36
20180801|2018-07-17 22:30,18,844.25,844.25,843.75,843.75,23
20180801|2018-07-17 23:00,18,844,844,843.25,843.25,19
20180801|2018-07-17 23:30,18,843.5,843.5,843.25,843.25,3
20180801|2018-07-18 00:00,18,844.25,844.25,843.5,843.5,19
20180801|2018-07-18 00:30,18,843,843,841.75,842.25,34
20180801|2018-07-18 01:00,18,842,842,841,841.25,26
20180801|2018-07-18 01:30,18,841.5,841.75,841.25,841.5,9
20180801|2018-07-18 02:00,18,841.5,841.5,841.5,841.5,5
20180801|2018-07-18 02:30,18,841.25,841.25,841,841,2
20180801|2018-07-18 03:00,18,841,841,839.5,840.75,34
20180801|2018-07-18 03:30,18,841,841.25,841,841,15
20180801|2018-07-18 04:00,18,841.5,842.5,841.5,842.5,15
20180801|2018-07-18 04:30,18,843,844.75,843,843.75,45
20180801|2018-07-18 05:00,18,843.75,844.5,843.75,844.5,8
20180801|2018-07-18 05:30,18,844.25,844.5,843.5,844,27
20180801|2018-07-18 06:00,18,844.5,845.75,844,844,89
20180801|2018-07-18 06:30,18,844,844,842.5,842.5,38
20180801|2018-07-18 07:00,18,842.25,843.5,841.5,843.25,48
20180801|2018-07-18 07:30,18,843.25,845.75,843.25,844,227
20180801|2018-07-18 08:30,18,845,846,834.75,837.25,2082
20180801|2018-07-18 09:00,18,837.25,841,836.75,841,430
20180801|2018-07-18 09:30,18,841,843.75,839.75,840.5,455
20180801|2018-07-18 10:00,18,840.25,842,839.5,841.25,276
20180801|2018-07-18 10:30,18,841,842.75,840.5,842,363
20180801|2018-07-18 11:00,18,842,843,840,841.25,422
20180801|2018-07-18 11:30,18,841,842.25,840.75,841.5,492
20180801|2018-07-18 12:00,18,841.5,842,840,841.25,732
20180801|2018-07-18 12:30,18,841,842,840,840.5,546
20180801|2018-07-18 13:00,18,840.5,842.5,840.5,842,662
20180801|2018-07-18 19:00,19,842,844.5,841.75,843.5,422
20180801|2018-07-18 19:30,19,843.25,843.75,843,843.75,7
20180801|2018-07-18 20:00,19,843,843,840.25,841,98
20180801|2018-07-18 20:30,19,841.5,841.5,840.25,840.75,17
20180801|2018-07-18 21:00,19,841,841,839,839.5,47
20180801|2018-07-18 21:30,19,839.25,842.5,839.25,841.5,75
20180801|2018-07-18 22:00,19,841.25,841.25,841,841,4
20180801|2018-07-18 22:30,19,841,841,840,840.5,39
20180801|2018-07-18 23:00,19,841.5,843.75,840.75,843.25,374
20180801|2018-07-18 23:30,19,843.25,844,843,843,99
20180801|2018-07-19 00:00,19,842.5,842.75,842.5,842.75,11
20180801|2018-07-19 00:30,19,842,842.5,842,842.5,4
20180801|2018-07-19 01:00,19,842.25,842.25,841,841,11
20180801|2018-07-19 01:30,19,840.75,841,840.75,840.75,18
20180801|2018-07-19 02:00,19,840.75,840.75,839.75,840,16
20180801|2018-07-19 02:30,19,839.75,839.75,838,838.25,62
20180801|2018-07-19 03:00,19,838,838.25,838,838,20
20180801|2018-07-19 03:30,19,838,838,837.25,837.25,25
20180801|2018-07-19 04:00,19,837,839.75,836.75,839.75,109
20180801|2018-07-19 04:30,19,840,840,838.75,839,53
20180801|2018-07-19 05:00,19,839.25,840.25,838,839,62
20180801|2018-07-19 05:30,19,838.25,838.75,838.25,838.75,6
20180801|2018-07-19 06:00,19,839.75,840.25,838.75,839,22
20180801|2018-07-19 06:30,19,838.25,838.25,836.75,837.25,142
20180801|2018-07-19 07:00,19,837.25,838.75,836.75,838.5,88
20180801|2018-07-19 07:30,19,838.5,838.5,838.25,838.5,18
20180801|2018-07-19 08:30,19,838,842.25,837.75,841,1009
20180801|2018-07-19 09:00,19,840.75,840.75,837,839,576
20180801|2018-07-19 09:30,19,839,841.5,838.75,841.25,813
20180801|2018-07-19 10:00,19,841.25,842.25,840,840.5,661
20180801|2018-07-19 10:30,19,840.5,841.25,839,841,320
20180801|2018-07-19 11:00,19,840.5,842,840.5,841,187
20180801|2018-07-19 11:30,19,841,841.75,840.25,841.5,284
20180801|2018-07-19 12:00,19,841,845.5,841,844,900
20180801|2018-07-19 12:30,19,843.75,845,842.5,843.75,1257
20180801|2018-07-19 13:00,19,844,846.75,844,846.5,1122
20180801|2018-07-19 19:00,20,846,850.25,846,849.75,406
20180801|2018-07-19 19:30,20,849,849.25,848.25,849,19
20180801|2018-07-19 20:00,20,849,849.25,848.25,848.25,20
20180801|2018-07-19 20:30,20,848.5,851.25,847.75,850.5,94
20180801|2018-07-19 21:00,20,850.25,851,850.25,851,10
20180801|2018-07-19 21:30,20,850.25,850.25,849.5,849.5,4
20180801|2018-07-19 22:00,20,849.75,850,849.5,849.5,475
20180801|2018-07-19 22:30,20,849.25,849.75,849.25,849.5,15
20180801|2018-07-19 23:00,20,849.75,849.75,849.5,849.5,11
20180801|2018-07-19 23:30,20,849.5,849.5,849.25,849.5,8
20180801|2018-07-20 00:00,20,849.75,849.75,849.5,849.75,12
20180801|2018-07-20 00:30,20,850.25,851.25,850.25,850.5,32
20180801|2018-07-20 01:00,20,850.5,851.75,850.5,851.5,77
20180801|2018-07-20 01:30,20,851.5,851.75,851.25,851.5,97
20180801|2018-07-20 02:00,20,851.25,851.5,851,851,66
20180801|2018-07-20 02:30,20,851.25,851.25,850.25,851,140
20180801|2018-07-20 03:00,20,851,851.25,850.25,851.25,77
20180801|2018-07-20 03:30,20,851,851.5,850.75,850.75,29
20180801|2018-07-20 04:00,20,851,851.5,851,851.5,6
20180801|2018-07-20 04:30,20,852,853.25,851.5,853,130
20180801|2018-07-20 05:00,20,853,853.25,847.25,847.5,201
20180801|2018-07-20 05:30,20,848,848,842,845.5,345
20180801|2018-07-20 06:00,20,845.75,852.25,845.75,851.75,513
20180801|2018-07-20 06:30,20,851.25,852.25,849.25,852.25,122
20180801|2018-07-20 07:00,20,852.25,852.75,849.25,849.75,263
20180801|2018-07-20 07:30,20,850,850.5,849,849.75,144
20180801|2018-07-20 08:30,20,848.75,849,841.25,845,1244
20180801|2018-07-20 09:00,20,845.25,849,844.25,847.25,565
20180801|2018-07-20 09:30,20,847,847.75,845.5,846,237
20180801|2018-07-20 10:00,20,846,848.5,845.75,847.25,398
20180801|2018-07-20 10:30,20,847,849,846.25,847.25,206
20180801|2018-07-20 11:00,20,846.75,847,845,846,375
20180801|2018-07-20 11:30,20,845.75,846.25,844,845,363
20180801|2018-07-20 12:00,20,845.25,848,845.25,847.25,274
20180801|2018-07-20 12:30,20,847.25,848.25,847,847.5,351
20180801|2018-07-20 13:00,20,847.75,851.25,847.5,850.25,1630
20180801|2018-07-22 19:00,23,853.25,854.75,850.5,852.5,282
20180801|2018-07-22 19:30,23,852.5,853,851.75,852,39
20180801|2018-07-22 20:00,23,852.75,853.25,850.5,851.25,27
20180801|2018-07-22 20:30,23,851,852,850.75,852,21
20180801|2018-07-22 21:00,23,852.25,852.25,850.5,851,26
20180801|2018-07-22 21:30,23,851.25,851.25,851,851.25,8
20180801|2018-07-22 22:00,23,851.25,851.25,851.25,851.25,1
20180801|2018-07-22 23:00,23,850.75,850.75,850.5,850.5,24
20180801|2018-07-22 23:30,23,850.75,850.75,850.75,850.75,11
20180801|2018-07-23 00:00,23,850.75,852.25,850.75,852,7
20180801|2018-07-23 00:30,23,851.5,852,851.25,851.25,4
20180801|2018-07-23 01:00,23,850.25,851.25,850.25,850.75,59
20180801|2018-07-23 01:30,23,850.5,850.5,850,850,36
20180801|2018-07-23 02:00,23,849.75,850,849.5,849.5,6
20180801|2018-07-23 02:30,23,849.75,850.5,849.75,850.5,9
20180801|2018-07-23 03:00,23,850.25,850.75,850.25,850.5,23
20180801|2018-07-23 03:30,23,851,851.75,850.5,851,70
20180801|2018-07-23 04:00,23,851.25,851.5,850.75,851.5,98
20180801|2018-07-23 04:30,23,851.5,852,851.25,851.25,61
20180801|2018-07-23 05:00,23,851.25,851.25,850.75,851,19
20180801|2018-07-23 05:30,23,850.75,850.75,850,850,18
20180801|2018-07-23 06:00,23,850,850.5,849.75,850.25,29
20180801|2018-07-23 06:30,23,850.25,850.75,850,850.5,44
20180801|2018-07-23 07:00,23,850.25,850.25,849.5,850,65
20180801|2018-07-23 07:30,23,850,850,849.25,849.75,19
20180801|2018-07-23 08:30,23,849.25,854,847.75,852.25,943
20180801|2018-07-23 09:00,23,852.25,853.5,850.75,852.5,476
20180801|2018-07-23 09:30,23,852.5,854,848.5,849,630
20180801|2018-07-23 10:00,23,849.25,850.25,847.25,850,383
20180801|2018-07-23 10:30,23,849.75,850.5,848.25,848.75,438
20180801|2018-07-23 11:00,23,848.75,851,848.75,850.75,158
20180801|2018-07-23 11:30,23,851,851,848.75,849,164
20180801|2018-07-23 12:00,23,848.75,848.75,847.5,848.75,278
20180801|2018-07-23 12:30,23,848.75,850,848,849,263
20180801|2018-07-23 13:00,23,849.25,849.5,847.25,848,657
20180801|2018-07-23 19:00,24,844,846,843.25,843.5,314
20180801|2018-07-23 19:30,24,843.75,844.5,843.5,844.25,40
20180801|2018-07-23 20:00,24,844.5,844.5,843.5,843.5,7
20180801|2018-07-23 20:30,24,843.25,843.5,842.75,843.25,58
20180801|2018-07-23 21:00,24,843.5,843.75,843.5,843.5,8
20180801|2018-07-23 21:30,24,843.5,844.25,843.5,844.25,34
20180801|2018-07-23 22:00,24,843.75,844.25,843.5,844,40
20180801|2018-07-23 22:30,24,844,844,844,844,5
20180801|2018-07-23 23:30,24,844,844,843.75,843.75,11
20180801|2018-07-24 00:00,24,844,844,844,844,1
20180801|2018-07-24 00:30,24,844,844,843.75,843.75,37
20180801|2018-07-24 01:00,24,844,844,844,844,8
20180801|2018-07-24 01:30,24,844,844,844,844,27
20180801|2018-07-24 02:00,24,844.5,844.5,843.5,844,81
20180801|2018-07-24 02:30,24,843.5,844,843.25,843.75,72
20180801|2018-07-24 03:00,24,844,844.75,843.75,843.75,34
20180801|2018-07-24 03:30,24,844,845,844,844.25,46
20180801|2018-07-24 04:00,24,844.25,845,844.25,844.75,19
20180801|2018-07-24 04:30,24,844.25,844.5,844,844,14
20180801|2018-07-24 05:00,24,844.5,844.75,843.75,843.75,26
20180801|2018-07-24 05:30,24,843.5,843.5,842.75,843.5,21
20180801|2018-07-24 06:00,24,843.25,843.5,842.5,842.75,90
20180801|2018-07-24 06:30,24,842.75,844,842.5,844,135
20180801|2018-07-24 07:00,24,844,845,842.5,844.25,134
20180801|2018-07-24 07:30,24,844,844.25,843,843.75,43
20180801|2018-07-24 08:30,24,845,850.75,842.5,850.5,1900
20180801|2018-07-24 09:00,24,849.75,856,849.5,852,1969
20180801|2018-07-24 09:30,24,852.75,859,852.75,858.5,1846
20180801|2018-07-24 10:00,24,858.75,860,855,857,1502
20180801|2018-07-24 10:30,24,856.75,858,853.75,856.75,768
20180801|2018-07-24 11:00,24,857,858.75,856.5,858.25,599
20180801|2018-07-24 11:30,24,858,858.75,856.75,858.25,398
20180801|2018-07-24 12:00,24,858.25,861.5,858.25,860.75,664
20180801|2018-07-24 12:30,24,861,862.75,850.75,858.5,1407
20180801|2018-07-24 13:00,24,858.5,860.75,857.5,858.75,1072
20180801|2018-07-24 19:00,25,860,860,856.25,858,262
20180801|2018-07-24 19:30,25,858,858.25,857.5,857.75,27
20180801|2018-07-24 20:00,25,857.75,858.25,856.5,858.25,59
20180801|2018-07-24 20:30,25,858,858,857.25,857.75,16
20180801|2018-07-24 21:00,25,857,857,854,855,35
20180801|2018-07-24 21:30,25,855.5,855.75,853.5,853.5,15
20180801|2018-07-24 22:00,25,854.25,854.75,852,853.25,19
20180801|2018-07-24 22:30,25,853.5,853.5,853.25,853.25,4
20180801|2018-07-24 23:00,25,852,853,852,853,5
20180801|2018-07-24 23:30,25,853.25,853.75,853.25,853.75,9
20180801|2018-07-25 00:00,25,854,854,852.5,852.5,4
20180801|2018-07-25 00:30,25,852.25,853.75,852.25,853,10
20180801|2018-07-25 01:00,25,852.75,854.25,852.5,854.25,190
20180801|2018-07-25 01:30,25,854.5,854.5,854,854.5,73
20180801|2018-07-25 02:00,25,854.75,855.5,854.75,855,7
20180801|2018-07-25 02:30,25,854.5,854.5,854.5,854.5,1
20180801|2018-07-25 03:00,25,854.25,854.25,854.25,854.25,1
20180801|2018-07-25 03:30,25,854,854.25,853.25,853.25,12
20180801|2018-07-25 04:00,25,853.5,853.5,853,853.5,109
20180801|2018-07-25 04:30,25,853,853.5,853,853.5,5
20180801|2018-07-25 05:00,25,853.5,854,853.5,854,4
20180801|2018-07-25 05:30,25,854,856.5,854,856.5,8
20180801|2018-07-25 06:00,25,855.75,856.5,855,855.25,30
20180801|2018-07-25 06:30,25,855.25,855.75,854.5,855.25,46
20180801|2018-07-25 07:00,25,855.25,856.5,855,856,97
20180801|2018-07-25 07:30,25,855.25,855.75,855.25,855.75,32
20180801|2018-07-25 08:30,25,855,861.75,854.75,858.75,1216
20180801|2018-07-25 09:00,25,858.75,859.25,856.75,859,393
20180801|2018-07-25 09:30,25,859,859.75,857,858,393
20180801|2018-07-25 10:00,25,857.75,858.75,856,858.25,338
20180801|2018-07-25 10:30,25,858.25,858.75,857.25,857.75,126
20180801|2018-07-25 11:00,25,857.75,859.75,857.25,859.75,172
20180801|2018-07-25 11:30,25,859.75,861.75,859,859.5,384
20180801|2018-07-25 12:00,25,859.25,860.75,859.25,860.75,235
20180801|2018-07-25 12:30,25,861,863,860.75,861.25,683
20180801|2018-07-25 13:00,25,860.75,861.75,859.5,861.25,880
20180801|2018-07-25 19:00,26,870,874,869.75,872.5,1205
20180801|2018-07-25 19:30,26,873,874,872.5,873.25,196
20180801|2018-07-25 20:00,26,873.5,874.25,872.5,874,278
20180801|2018-07-25 20:30,26,874,877.5,873.5,877.5,256
20180801|2018-07-25 21:00,26,877,880,876.75,880,373
20180801|2018-07-25 21:30,26,879.75,880,876,877.5,187
20180801|2018-07-25 22:00,26,877.25,878.75,876.5,877,36
20180801|2018-07-25 22:30,26,877.25,878.5,877.25,877.5,20
20180801|2018-07-25 23:00,26,877.25,878,877.25,878,15
20180801|2018-07-25 23:30,26,878,878,877.5,877.5,14
20180801|2018-07-26 00:00,26,878.5,879.25,878.5,879.25,203
20180801|2018-07-26 00:30,26,879.25,879.75,878.75,879.5,25
20180801|2018-07-26 01:00,26,879.25,879.25,878.5,878.5,31
20180801|2018-07-26 01:30,26,878,878,874.25,875.25,229
20180801|2018-07-26 02:00,26,875.25,876,875,875.25,25
20180801|2018-07-26 02:30,26,875,877.25,875,877.25,164
20180801|2018-07-26 03:00,26,877.75,877.75,876.75,877.75,37
20180801|2018-07-26 03:30,26,877.75,879.25,877.75,879.25,124
20180801|2018-07-26 04:00,26,878.5,878.75,877.75,877.75,10
20180801|2018-07-26 04:30,26,878,879.75,878,878,67
20180801|2018-07-26 05:00,26,878.25,878.5,877,877.75,20
20180801|2018-07-26 05:30,26,877.25,878,876.5,877,23
20180801|2018-07-26 06:00,26,877.25,877.5,876.25,876.75,94
20180801|2018-07-26 06:30,26,876.25,879.5,876.25,878,170
20180801|2018-07-26 07:00,26,877.75,880.75,876.25,880,425
20180801|2018-07-26 07:30,26,880.5,880.75,878.75,879.25,132
20180801|2018-07-26 08:30,26,880,881,866.5,868.75,2285
20180801|2018-07-26 09:00,26,869,872,867.5,868.25,727
20180801|2018-07-26 09:30,26,868,870,867,867.5,472
20180801|2018-07-26 10:00,26,867.25,867.75,863.25,863.5,1400
20180801|2018-07-26 10:30,26,864.5,866.25,863,864,637
20180801|2018-07-26 11:00,26,864,864.5,860.5,864.25,756
20180801|2018-07-26 11:30,26,864.25,865.75,862,865.5,455
20180801|2018-07-26 12:00,26,865.25,866.5,862.75,862.75,304
20180801|2018-07-26 12:30,26,862.75,864.5,860.5,863.5,344
20180801|2018-07-26 13:00,26,864,864,858.25,859,754
20180801|2018-07-26 19:00,27,858.25,861.5,858.25,859.5,120
20180801|2018-07-26 19:30,27,859.75,860,859.25,859.75,14
20180801|2018-07-26 20:00,27,859.75,860.25,859.25,860,19
20180801|2018-07-26 20:30,27,860.5,860.5,860.5,860.5,2
20180801|2018-07-26 21:00,27,860.5,862.5,860.5,860.5,13
20180801|2018-07-26 21:30,27,861,865,860.75,865,59
20180801|2018-07-26 22:00,27,865,865.75,864.25,865.5,105
20180801|2018-07-26 22:30,27,865.5,866,865.5,865.75,58
20180801|2018-07-26 23:00,27,865,866.5,864.75,866.5,28
20180801|2018-07-26 23:30,27,866.25,866.25,864.5,864.5,11
20180801|2018-07-27 00:00,27,865.5,865.75,865.5,865.75,4
20180801|2018-07-27 00:30,27,865.75,865.75,865.25,865.75,14
20180801|2018-07-27 01:00,27,866,866,864.5,864.5,12
20180801|2018-07-27 01:30,27,865,865,864.25,864.5,7
20180801|2018-07-27 02:00,27,864.75,864.75,864,864.5,10
20180801|2018-07-27 02:30,27,864.75,866,864.75,866,8
20180801|2018-07-27 03:00,27,865.75,866.5,865.75,866.5,54
20180801|2018-07-27 03:30,27,866.75,868.25,866.75,867,164
20180801|2018-07-27 04:00,27,867.25,867.25,865.75,865.75,9
20180801|2018-07-27 04:30,27,865.5,866,865,866,28
20180801|2018-07-27 05:00,27,865.75,866.5,865.75,866.25,19
20180801|2018-07-27 05:30,27,865.75,866.25,865.25,866,9
20180801|2018-07-27 06:00,27,865.75,866.75,865.75,866.75,11
20180801|2018-07-27 06:30,27,866.5,867.5,864,864.25,100
20180801|2018-07-27 07:00,27,864.5,867.5,864.5,867,162
20180801|2018-07-27 07:30,27,867.25,867.5,865.75,866.5,50
20180801|2018-07-27 08:30,27,867.25,872,866,871,2325
20180801|2018-07-27 09:00,27,871.5,873.75,870,872.5,790
20180801|2018-07-27 09:30,27,872.75,874,868.25,869.5,950
20180801|2018-07-27 10:00,27,869.5,870.25,866.75,868,471
20180801|2018-07-27 10:30,27,868,869.25,866.5,868.5,216
20180801|2018-07-27 11:00,27,868.75,868.75,866.25,866.5,201
20180801|2018-07-27 11:30,27,866.5,867.75,866,866,400
20180801|2018-07-27 12:00,27,865.75,867,864.5,866.25,502
20180801|2018-07-27 12:30,27,866.5,868,866,867.5,624
20180801|2018-07-27 13:00,27,867.5,870.75,867.25,870.25,2832
20180801|2018-07-29 19:00,30,878.5,881.25,876,877,459
20180801|2018-07-29 19:30,30,877,877,876,877,16
20180801|2018-07-29 20:00,30,877.25,877.5,874.25,874.5,37
20180801|2018-07-29 20:30,30,873.75,874.5,871.75,874.5,23
20180801|2018-07-29 21:00,30,873.25,873.25,873.25,873.25,4
20180801|2018-07-29 21:30,30,872.75,873.25,872.25,872.25,30
20180801|2018-07-29 22:00,30,872.25,872.25,871.75,871.75,40
20180801|2018-07-29 22:30,30,871.75,871.75,871.25,871.25,6
20180801|2018-07-29 23:00,30,871.5,872.75,871.5,872.75,40
20180801|2018-07-30 00:30,30,874,874,874,874,1
20180801|2018-07-30 01:00,30,873.75,875.5,873.75,875,15
20180801|2018-07-30 01:30,30,875.75,875.75,875.75,875.75,15
20180801|2018-07-30 02:00,30,876,876.5,875.5,875.5,19
20180801|2018-07-30 02:30,30,876,876,875.25,875.5,3
20180801|2018-07-30 03:00,30,874.75,874.75,874.75,874.75,1
20180801|2018-07-30 03:30,30,875,875.25,875,875,3
20180801|2018-07-30 04:00,30,876,876.25,875.75,876,34
20180801|2018-07-30 04:30,30,875.75,877.25,875,877,46
20180801|2018-07-30 05:00,30,876.75,877.5,876.75,877,35
20180801|2018-07-30 05:30,30,876.5,876.5,875.25,875.25,5
20180801|2018-07-30 06:00,30,875.5,876,875,875.5,15
20180801|2018-07-30 06:30,30,876,876.75,875.75,876,53
20180801|2018-07-30 07:00,30,875.75,875.75,874,874,216
20180801|2018-07-30 07:30,30,874.5,874.75,873.75,874.75,170
20180801|2018-07-30 08:30,30,874.75,879.5,874.75,877.75,954
20180801|2018-07-30 09:00,30,877.75,877.75,875.25,875.25,458
20180801|2018-07-30 09:30,30,875,877.25,874,877,691
20180801|2018-07-30 10:00,30,877.25,877.5,875,875.5,352
20180801|2018-07-30 10:30,30,875.5,877.25,875.5,876,204
20180801|2018-07-30 11:00,30,875.5,875.5,872.25,874.25,446
20180801|2018-07-30 11:30,30,874,877.5,873.75,877.5,478
20180801|2018-07-30 12:00,30,877.5,877.75,876,876.5,289
20180801|2018-07-30 12:30,30,876.5,876.5,873,873.5,226
20180801|2018-07-30 13:00,30,873.5,876.5,873.5,876,937
20180801|2018-07-30 19:00,31,875.5,876.5,873.25,875.75,88
20180801|2018-07-30 19:30,31,877,877,876,876,3
20180801|2018-07-30 20:00,31,876.25,876.25,876.25,876.25,1
20180801|2018-07-30 20:30,31,876.5,876.5,876,876,6
20180801|2018-07-30 21:00,31,876.5,876.5,876.5,876.5,5
20180801|2018-07-30 21:30,31,876.75,877.25,876.75,877.25,20
20180801|2018-07-30 22:00,31,876.75,876.75,875.5,875.5,8
20180801|2018-07-30 23:30,31,876,876,875,875,16
20180801|2018-07-31 01:00,31,875,875,875,875,2
20180801|2018-07-31 02:00,31,875.75,875.75,874.5,874.5,15
20180801|2018-07-31 02:30,31,875,875.5,875,875.5,3
20180801|2018-07-31 03:00,31,876.75,876.75,876.75,876.75,3
20180801|2018-07-31 03:30,31,877,878.25,877,878.25,6
20180801|2018-07-31 04:00,31,880,881.75,879.75,879.75,23
20180801|2018-07-31 05:00,31,881,881.25,881,881.25,2
20180801|2018-07-31 05:30,31,881.75,882,881.75,882,12
20180801|2018-07-31 07:00,31,881.5,881.75,881.25,881.5,13
20180801|2018-07-31 07:30,31,881.75,884,881.75,884,28
20180801|2018-07-31 08:30,31,889.25,901,889.25,894,585
20180801|2018-07-31 09:00,31,895.75,898.5,895.75,898.5,157
20180801|2018-07-31 09:30,31,898.5,900.5,898,899.5,160
20180801|2018-07-31 10:00,31,899.5,903,899.5,903,50
20180801|2018-07-31 10:30,31,903.5,904.25,900.5,900.5,77
20180801|2018-07-31 11:00,31,901,901.75,898,898,81
20180801|2018-07-31 11:30,31,899,899.5,895.25,897,27
20180801|2018-07-31 12:00,31,898.75,898.75,895.25,895.25,33
20180801|2018-07-31 12:30,31,898.5,904,898.25,903.75,184
20180801|2018-07-31 13:00,31,904,906,901.75,902.75,281
20180801|2018-07-31 19:00,1,898,898,891,891.5,28
20180801|2018-07-31 19:30,1,894.75,894.75,894.75,894.75,1
20180801|2018-07-31 23:30,1,893.75,893.75,893.75,893.75,2
20180801|2018-08-01 00:00,1,893.5,893.5,893.5,893.5,1
20180801|2018-08-01 02:30,1,891.5,891.5,891.5,891.5,1
20180801|2018-08-01 04:00,1,890,890,890,890,2
20180801|2018-08-01 05:00,1,891.25,891.25,890.75,890.75,10
20180801|2018-08-01 05:30,1,892.25,892.25,892.25,892.25,1
20180801|2018-08-01 07:00,1,889.5,889.5,888,888,33
20180801|2018-08-01 07:30,1,888.25,888.25,888.25,888.25,1
20180801|2018-08-01 08:30,1,888.25,892.5,886.75,887,87
20180801|2018-08-01 09:00,1,888,891.5,888,889.25,141
20180801|2018-08-01 09:30,1,888.5,890.25,888.5,889.5,28
20180801|2018-08-01 10:00,1,889.5,890.75,889.5,890.25,61
20180801|2018-08-01 10:30,1,888.25,889.25,887.5,887.5,17
20180801|2018-08-01 11:30,1,891.25,891.25,891.25,891.25,4
20180801|2018-08-01 12:00,1,890.75,890.75,889.25,889.25,7
20180801|2018-08-01 12:30,1,884.75,886.25,884.75,886.25,4
20180801|2018-08-01 13:00,1,886.25,886.5,885.5,886.5,12
20180801|2018-08-01 21:30,2,886.75,886.75,886.75,886.75,1
20180801|2018-08-02 03:30,2,879.25,879.25,879.25,879.25,4
20180801|2018-08-02 05:00,2,879,879,879,879,2
20180801|2018-08-02 07:00,2,880.75,881.75,880.75,881.75,9
20180801|2018-08-02 08:30,2,879,879.5,875,875,60
20180801|2018-08-02 09:00,2,875.75,877.5,875.75,877.25,61
20180801|2018-08-02 09:30,2,878.75,879.25,878.75,879.25,44
20180801|2018-08-02 10:00,2,877.25,877.25,877.25,877.25,1
20180801|2018-08-02 10:30,2,883.5,883.5,883.5,883.5,3
20180801|2018-08-02 11:00,2,881.25,881.5,881.25,881.5,2
20180801|2018-08-02 12:00,2,880.5,880.5,880.5,880.5,2
20180801|2018-08-02 12:30,2,883.75,884.5,883.75,884.5,4
20180801|2018-08-02 21:00,3,878.5,878.5,878.5,878.5,1
20180801|2018-08-02 22:00,3,876.5,876.5,876.5,876.5,1
20180801|2018-08-02 23:30,3,877.75,877.75,877.75,877.75,1
20180801|2018-08-03 01:00,3,873.75,874.25,873.75,874.25,2
20180801|2018-08-03 04:30,3,872.75,872.75,872.75,872.75,1
20180801|2018-08-03 06:30,3,881.25,881.5,881.25,881.5,30
20180801|2018-08-03 07:00,3,883,883.25,881.75,881.75,50
20180801|2018-08-03 08:30,3,870.5,875.25,870.5,875.25,19
20180801|2018-08-03 09:00,3,876,876,876,876,2
20180801|2018-08-03 09:30,3,879.75,879.75,878.75,878.75,9
20180801|2018-08-03 10:00,3,877.25,877.25,877.25,877.25,4
20180801|2018-08-03 10:30,3,881.5,882.5,881.5,882,19
20180801|2018-08-03 11:30,3,882,882,882,882,1
20180801|2018-08-03 12:00,3,881.25,881.25,881.25,881.25,1
20180801|2018-08-03 12:30,3,881.5,882.5,879.75,882.5,17
20180801|2018-08-03 13:00,3,884.25,886.5,884.25,886.5,3
20180801|2018-08-06 06:30,6,880.5,881,879.75,879.75,9
20180801|2018-08-06 07:00,6,876.5,876.5,876.5,876.5,1
20180801|2018-08-06 08:30,6,876.5,876.5,873.75,873.75,2
20180801|2018-08-06 09:00,6,875,875,873.5,873.5,6
20180801|2018-08-06 09:30,6,872.5,874.25,872.5,874,18
20180801|2018-08-06 12:30,6,877.5,877.5,877.5,877.5,4
20180801|2018-08-06 13:00,6,878.5,878.5,878.5,878.5,6
20180801|2018-08-07 08:30,7,887.75,887.75,883.25,884,20
20180801|2018-08-07 09:00,7,891.25,891.25,888,889,87
20180801|2018-08-07 09:30,7,890,890,889,889.75,8
20180801|2018-08-07 10:30,7,886.25,886.75,886.25,886.75,13
20180801|2018-08-07 12:30,7,886,887,886,886.75,3
20180801|2018-08-07 13:00,7,889,889,888.75,888.75,3
20180801|2018-08-08 06:30,8,892,892,892,892,1
20180801|2018-08-08 08:30,8,893.25,893.25,889.75,889.75,4
20180801|2018-08-08 09:00,8,892,892,892,892,1
20180801|2018-08-08 09:30,8,893,893.5,893,893.5,14
20180801|2018-08-08 10:00,8,895.75,895.75,895.75,895.75,3
20180801|2018-08-08 11:30,8,893.5,895,893.5,894.5,229
20180801|2018-08-08 12:00,8,895.75,895.75,895.75,895.75,2
20180801|2018-08-09 08:30,9,890.5,890.5,888.75,889,5
20180801|2018-08-09 09:30,9,889.75,889.75,889.75,889.75,1
20180801|2018-08-09 10:30,9,888,888,888,888,1
20180801|2018-08-09 12:30,9,888.75,888.75,888.75,888.75,1
20180801|2018-08-09 13:00,9,887.5,887.5,887.5,887.5,3
20180801|2018-08-10 05:00,10,886.25,886.25,886.25,886.25,1
20180801|2018-08-10 08:30,10,881.75,882.75,881.5,882.75,16
20180801|2018-08-10 10:30,10,877.5,877.5,877.5,877.5,1
20180801|2018-08-10 11:00,10,868.5,868.5,855.5,855.5,8
20180801|2018-08-10 12:00,10,847.75,850,847.75,850,10
20180801|2018-08-10 12:30,10,848.75,848.75,848.75,848.75,2
20180801|2018-08-10 13:00,10,845.25,845.25,845.25,845.25,1
20180801|2018-08-13 02:00,13,838,838,838,838,1
20180801|2018-08-13 09:30,13,849.5,849.5,849.5,849.5,1
20180801|2018-08-14 08:30,14,858.5,859.25,856.5,859.25,38
20180801|2018-08-14 10:30,14,862.25,862.25,861.75,861.75,4
20180901|2017-11-20 04:30,20,1005.25,1005.25,1005.25,1005.25,1
20180901|2017-11-20 07:00,20,1007,1007,1007,1007,5
20180901|2017-11-20 07:30,20,1006.25,1006.25,1006.25,1006.25,1
20180901|2017-11-20 08:30,20,1005.25,1005.25,1002.75,1002.75,4
20180901|2017-11-20 09:30,20,1003.75,1003.75,1003.75,1003.75,2
20180901|2017-11-20 10:00,20,1007.25,1007.25,1007.25,1007.25,2
20180901|2017-11-20 11:00,20,1007.25,1007.25,1007.25,1007.25,1
20180901|2017-11-20 19:00,21,1008.5,1008.5,1008.5,1008.5,4
20180901|2017-11-20 19:30,21,1008.5,1008.5,1008.5,1008.5,2
20180901|2017-11-21 00:00,21,1010.25,1010.25,1010.25,1010.25,4
20180901|2017-11-21 04:00,21,1007.25,1007.25,1007.25,1007.25,2
20180901|2017-11-21 09:30,21,1009.25,1009.25,1009.25,1009.25,5
20180901|2017-11-21 23:30,22,1009.25,1009.25,1009.25,1009.25,1
20180901|2017-11-22 03:00,22,1011.5,1011.5,1011.5,1011.5,1
20180901|2017-11-22 05:00,22,1013,1013,1013,1013,1
20180901|2017-11-22 06:30,22,1013.25,1013.25,1013.25,1013.25,2
20180901|2017-11-22 10:30,22,1018,1018,1018,1018,2
20180901|2017-11-22 12:00,22,1015.5,1015.5,1015,1015,2
20180901|2017-11-22 12:30,22,1015.75,1015.75,1015.75,1015.75,1
20180901|2017-11-22 13:00,22,1015.75,1016,1015.75,1016,2
20180901|2017-11-24 09:00,24,1015.75,1015.75,1015.75,1015.75,4
20180901|2017-11-24 09:30,24,1016,1016.5,1016,1016.5,4
20180901|2017-11-24 10:30,24,1014.5,1014.5,1014,1014,3
20180901|2017-11-27 09:00,27,1014.25,1014.25,1014.25,1014.25,1
20180901|2017-11-27 09:30,27,1018.25,1018.25,1018.25,1018.25,5
20180901|2017-11-27 10:30,27,1014,1014,1014,1014,4
20180901|2017-11-28 09:00,28,1012,1012,1012,1012,4
20180901|2017-11-28 09:30,28,1010.5,1010.5,1010.5,1010.5,2
20180901|2017-11-28 10:00,28,1009.5,1009.5,1009.5,1009.5,1
20180901|2017-11-28 10:30,28,1010.25,1010.25,1010.25,1010.25,1
20180901|2017-11-28 11:30,28,1010.75,1010.75,1010.75,1010.75,5
20180901|2017-11-28 13:00,28,1013.75,1013.75,1013.75,1013.75,2
20180901|2017-11-29 09:00,29,1015.5,1015.5,1015.5,1015.5,2
20180901|2017-11-29 12:30,29,1014.5,1014.5,1014.5,1014.5,2
20180901|2017-11-30 02:30,30,1011,1011,1011,1011,1
20180901|2017-11-30 08:30,30,1011,1011,1011,1011,1
20180901|2017-11-30 10:00,30,1012,1013.25,1012,1013.25,2
20180901|2017-11-30 11:30,30,1008,1008,1007.5,1007.5,11
20180901|2017-11-30 12:30,30,1009,1009,1008.5,1008.5,5
20180901|2017-11-30 13:00,30,1009,1009,1009,1009,1
20180901|2017-12-01 03:30,1,1010.25,1010.25,1010.25,1010.25,2
20180901|2017-12-01 10:30,1,1016,1016,1015.75,1015.75,3
20180901|2017-12-01 11:30,1,1015,1015,1015,1015,1
20180901|2017-12-01 12:30,1,1015.5,1015.5,1015.5,1015.5,3
20180901|2017-12-03 19:00,4,1020,1020,1019.5,1019.5,9
20180901|2017-12-04 04:00,4,1028,1028,1028,1028,24
20180901|2017-12-04 04:30,4,1027.5,1027.5,1027.5,1027.5,1
20180901|2017-12-04 07:00,4,1025.25,1025.25,1025.25,1025.25,2
20180901|2017-12-04 07:30,4,1024.75,1024.75,1024.75,1024.75,1
20180901|2017-12-04 08:30,4,1024.75,1027.25,1024.75,1025,43
20180901|2017-12-04 09:00,4,1022.25,1022.5,1022.25,1022.5,2
20180901|2017-12-04 09:30,4,1023.5,1023.5,1023.25,1023.5,6
20180901|2017-12-04 10:00,4,1024.25,1024.5,1024.25,1024.5,11
20180901|2017-12-04 10:30,4,1025,1025,1023,1023,11
20180901|2017-12-04 11:00,4,1023,1023,1021.25,1021.75,10
20180901|2017-12-04 11:30,4,1020.75,1020.75,1019.5,1019.5,2
20180901|2017-12-04 12:00,4,1021.25,1021.75,1021.25,1021.75,7
20180901|2017-12-04 12:30,4,1021.5,1022,1021.5,1022,13
20180901|2017-12-04 13:00,4,1020.5,1020.75,1020.5,1020.75,4
20180901|2017-12-05 07:00,5,1025,1025,1024.75,1024.75,9
20180901|2017-12-05 07:30,5,1025.75,1025.75,1025.75,1025.75,1
20180901|2017-12-05 08:30,5,1025.25,1030,1025,1030,8
20180901|2017-12-05 09:00,5,1031.75,1031.75,1029.75,1029.75,11
20180901|2017-12-05 09:30,5,1030.5,1030.75,1029.25,1030.75,16
20180901|2017-12-05 10:00,5,1031,1031.75,1031,1031.25,60
20180901|2017-12-05 10:30,5,1029.75,1029.75,1029.75,1029.75,1
20180901|2017-12-05 11:00,5,1027.75,1027.75,1027.5,1027.5,4
20180901|2017-12-05 11:30,5,1029,1029.25,1029,1029.25,6
20180901|2017-12-05 12:00,5,1029.5,1030.75,1029.5,1030.75,19
20180901|2017-12-05 12:30,5,1031.25,1031.75,1029.5,1029.75,40
20180901|2017-12-05 13:00,5,1028.75,1029,1027.75,1027.75,8
20180901|2017-12-05 19:00,6,1028.5,1028.5,1028.5,1028.5,2
20180901|2017-12-05 19:30,6,1029,1029,1029,1029,3
20180901|2017-12-06 08:30,6,1027.75,1028.25,1026.5,1026.5,10
20180901|2017-12-06 09:00,6,1024.5,1024.5,1024.5,1024.5,2
20180901|2017-12-06 09:30,6,1019.25,1019.25,1018.75,1018.75,3
20180901|2017-12-06 10:00,6,1019,1019,1017.25,1017.25,19
20180901|2017-12-06 10:30,6,1015.75,1015.75,1015.75,1015.75,2
20180901|2017-12-06 11:00,6,1020,1020,1020,1020,3
20180901|2017-12-06 12:30,6,1018,1019.5,1018,1019.5,8
20180901|2017-12-06 13:00,6,1020.5,1023.5,1020.25,1023.5,7
20180901|2017-12-06 21:30,7,1025.25,1025.25,1025.25,1025.25,2
20180901|2017-12-07 00:30,7,1019.25,1019.25,1019.25,1019.25,7
20180901|2017-12-07 07:00,7,1015,1015.5,1015,1015,9
20180901|2017-12-07 08:30,7,1015.75,1015.75,1013.75,1013.75,10
20180901|2017-12-07 09:00,7,1015,1015.5,1014.75,1015.5,4
20180901|2017-12-07 10:00,7,1014.75,1014.75,1014,1014,7
20180901|2017-12-07 10:30,7,1012,1012,1011.5,1011.5,6
20180901|2017-12-07 11:00,7,1015.25,1015.25,1015.25,1015.25,1
20180901|2017-12-07 11:30,7,1016,1016,1016,1016,1
20180901|2017-12-07 12:00,7,1014.75,1014.75,1014.75,1014.75,1
20180901|2017-12-08 08:30,8,1016.25,1016.25,1010.75,1011.5,11
20180901|2017-12-08 09:00,8,1012,1012.5,1012,1012.5,3
20180901|2017-12-08 09:30,8,1012,1012,1012,1012,1
20180901|2017-12-08 10:00,8,1011,1011,1011,1011,1
20180901|2017-12-08 10:30,8,1010,1010,1008,1008,3
20180901|2017-12-08 11:30,8,1011.75,1011.75,1011.75,1011.75,2
20180901|2017-12-08 13:00,8,1012.25,1013.75,1012,1013.75,21
20180901|2017-12-10 20:00,11,1008.5,1008.5,1008.5,1008.5,1
20180901|2017-12-11 02:30,11,1009,1009,1008.75,1008.75,3
20180901|2017-12-11 03:00,11,1007.25,1007.25,1007.25,1007.25,1
20180901|2017-12-11 06:30,11,1006,1006,1006,1006,5
20180901|2017-12-11 07:00,11,1007.5,1007.5,1007.5,1007.5,2
20180901|2017-12-11 08:30,11,1008.75,1010.25,1008.75,1010.25,3
20180901|2017-12-11 09:00,11,1011.5,1011.5,1011.5,1011.5,1
20180901|2017-12-11 09:30,11,1010,1010,1010,1010,3
20180901|2017-12-11 11:00,11,1007.25,1007.25,1007,1007,12
20180901|2017-12-11 12:00,11,1008,1008,1008,1008,1
20180901|2017-12-11 12:30,11,1006.75,1006.75,1006.75,1006.75,1
20180901|2017-12-11 13:00,11,1006.5,1006.5,1006.5,1006.5,1
20180901|2017-12-11 19:00,12,1006.25,1009.75,1006.25,1009.75,9
20180901|2017-12-12 01:00,12,1007.25,1007.25,1007.25,1007.25,1
20180901|2017-12-12 07:00,12,1006,1006.25,1006,1006.25,2
20180901|2017-12-12 07:30,12,1005.25,1005.5,1005.25,1005.5,3
20180901|2017-12-12 09:30,12,1003,1003,1002,1002,8
20180901|2017-12-12 10:00,12,1002.25,1003,1002.25,1003,5
20180901|2017-12-12 11:00,12,1001,1001,1001,1001,6
20180901|2017-12-12 11:30,12,1009,1009,1009,1009,1
20180901|2017-12-12 12:00,12,1008.25,1008.25,1008.25,1008.25,5
20180901|2017-12-12 12:30,12,1006,1006,1006,1006,1
20180901|2017-12-12 13:00,12,1001.75,1001.75,1001.25,1001.75,11
20180901|2017-12-13 00:30,13,1006,1006,1006,1006,1
20180901|2017-12-13 01:00,13,1004.75,1004.75,1004.75,1004.75,1
20180901|2017-12-13 12:30,13,1004.25,1004.25,1004,1004,2
20180901|2017-12-13 13:00,13,1004.25,1004.5,1004.25,1004.25,7
20180901|2017-12-14 00:00,14,1001,1001,1001,1001,10
20180901|2017-12-14 01:00,14,1001,1001,1001,1001,2
20180901|2017-12-14 09:30,14,997,997,997,997,1
20180901|2017-12-14 10:00,14,996,996.5,996,996.5,3
20180901|2017-12-14 10:30,14,995.5,996,995.5,995.75,12
20180901|2017-12-14 11:00,14,995.75,996.25,995.25,995.75,14
20180901|2017-12-14 11:30,14,996.25,996.25,996.25,996.25,5
20180901|2017-12-14 12:30,14,994.75,994.75,993.75,994.25,11
20180901|2017-12-14 13:00,14,994,994.5,994,994.5,17
20180901|2017-12-15 01:00,15,993.25,993.25,993.25,993.25,1
20180901|2017-12-15 10:30,15,994.75,994.75,994.75,994.75,1
20180901|2017-12-15 13:00,15,994,994.5,994,994.25,4
20180901|2017-12-17 19:00,18,995.5,995.5,995.5,995.5,2
20180901|2017-12-18 01:00,18,992,992,992,992,1
20180901|2017-12-18 02:00,18,991,991,990.75,990.75,2
20180901|2017-12-18 08:30,18,992,992.25,990.5,990.5,11
20180901|2017-12-18 09:00,18,990.25,991.5,989.75,991.5,11
20180901|2017-12-18 09:30,18,991.5,991.5,989.5,989.5,12
20180901|2017-12-18 10:00,18,989.75,990,989,989,18
20180901|2017-12-18 10:30,18,988.75,989,988.75,989,7
20180901|2017-12-18 11:00,18,988.5,988.5,986.75,986.75,5
20180901|2017-12-18 11:30,18,986.75,986.75,986,986.25,7
20180901|2017-12-18 12:00,18,985.5,985.5,985.5,985.5,4
20180901|2017-12-18 13:00,18,987.75,988.5,987.75,988.5,2
20180901|2017-12-18 19:00,19,988.75,988.75,988.75,988.75,10
20180901|2017-12-18 19:30,19,987.75,988,987.75,988,17
20180901|2017-12-19 04:00,19,990.5,990.5,990.25,990.25,2
20180901|2017-12-19 05:00,19,988.5,988.5,988.25,988.25,5
20180901|2017-12-19 05:30,19,988,988.25,987.75,987.75,4
20180901|2017-12-19 08:30,19,988.75,990.25,988.75,988.75,7
20180901|2017-12-19 09:00,19,988.25,989.75,987.75,989.25,17
20180901|2017-12-19 09:30,19,989,989,986,986,25
20180901|2017-12-19 10:00,19,985.75,985.75,985,985,8
20180901|2017-12-19 10:30,19,985,985,984.75,984.75,5
20180901|2017-12-19 11:00,19,983.75,984,982.75,983,28
20180901|2017-12-19 11:30,19,983.25,983.5,982.5,983,20
20180901|2017-12-19 12:00,19,983,983,983,983,6
20180901|2017-12-19 12:30,19,982.75,982.75,982.25,982.5,27
20180901|2017-12-19 13:00,19,983,983,981.75,982.5,14
20180901|2017-12-20 02:00,20,984,984,980.75,980.75,11
20180901|2017-12-20 08:30,20,986.75,986.75,981.75,981.75,7
20180901|2017-12-20 09:00,20,982,983.5,981.25,982.25,15
20180901|2017-12-20 09:30,20,983.25,984,982.5,982.5,21
20180901|2017-12-20 10:00,20,982.25,984,980.75,984,31
20180901|2017-12-20 10:30,20,983.5,983.5,982.5,982.5,23
20180901|2017-12-20 11:00,20,981.5,982.25,981,981.75,59
20180901|2017-12-20 12:00,20,982,982,982,982,4
20180901|2017-12-20 13:00,20,981.5,981.5,981,981,8
20180901|2017-12-20 20:30,21,983.5,983.5,983.5,983.5,1
20180901|2017-12-21 00:00,21,980.75,980.75,980.25,980.25,4
20180901|2017-12-21 07:00,21,978.75,978.75,978.75,978.75,1
20180901|2017-12-21 07:30,21,979,979,979,979,1
20180901|2017-12-21 08:30,21,978.75,978.75,977.75,977.75,12
20180901|2017-12-21 09:00,21,977,977,976,976.25,12
20180901|2017-12-21 09:30,21,976,978.5,975.75,978.5,25
20180901|2017-12-21 10:00,21,977.5,978,976.25,976.25,33
20180901|2017-12-21 10:30,21,976.75,976.75,976.75,976.75,4
20180901|2017-12-21 11:00,21,976.5,976.5,976,976.25,5
20180901|2017-12-21 11:30,21,975.75,975.75,975.75,975.75,1
20180901|2017-12-21 12:30,21,977.75,977.75,977.75,977.75,1
20180901|2017-12-21 13:00,21,977.25,977.25,975.75,975.75,6
20180901|2017-12-21 23:30,22,975.5,975.5,975.5,975.5,1
20180901|2017-12-22 01:00,22,976,976,976,976,1
20180901|2017-12-22 01:30,22,975.75,975.75,975.75,975.75,1
20180901|2017-12-22 04:30,22,976.75,976.75,976.75,976.75,1
20180901|2017-12-22 05:30,22,977.25,977.25,977.25,977.25,1
20180901|2017-12-22 08:30,22,978.75,978.75,978.75,978.75,1
20180901|2017-12-22 09:30,22,976.5,976.5,976.25,976.25,2
20180901|2017-12-22 10:00,22,977.25,977.25,977.25,977.25,1
20180901|2017-12-22 10:30,22,978.25,978.25,978.25,978.25,1
20180901|2017-12-22 11:00,22,978.25,978.25,978.25,978.25,1
20180901|2017-12-22 11:30,22,978.25,978.25,977.5,977.5,3
20180901|2017-12-26 08:30,26,986.25,986.25,985.75,986.25,13
20180901|2017-12-26 09:00,26,987.5,987.5,987.5,987.5,1
20180901|2017-12-26 10:00,26,986.25,986.25,986.25,986.25,1
20180901|2017-12-26 11:30,26,986.75,986.75,986.75,986.75,2
20180901|2017-12-26 12:30,26,987.25,987.5,987.25,987.5,2
20180901|2017-12-26 13:00,26,987.5,987.75,986.75,986.75,5
20180901|2017-12-27 00:30,27,991.5,991.5,991.5,991.5,1
20180901|2017-12-27 03:00,27,991,991,990.75,990.75,4
20180901|2017-12-27 08:30,27,988.75,988.75,987.75,987.75,19
20180901|2017-12-27 09:00,27,987.75,987.75,986,986.75,12
20180901|2017-12-27 09:30,27,986.75,986.75,986.25,986.25,4
20180901|2017-12-27 10:30,27,984.75,984.75,984.75,984.75,1
20180901|2017-12-27 11:00,27,983.25,983.25,982.75,982.75,4
20180901|2017-12-27 11:30,27,984,984,984,984,1
20180901|2017-12-27 12:00,27,983.5,983.5,983.5,983.5,2
20180901|2017-12-27 13:00,27,983.25,984.5,983.25,984.5,2
20180901|2017-12-27 19:00,28,984.5,984.5,980,980,7
20180901|2017-12-28 05:30,28,981.25,981.25,981.25,981.25,1
20180901|2017-12-28 06:00,28,981.5,981.5,981.5,981.5,4
20180901|2017-12-28 06:30,28,981.5,981.5,981.5,981.5,4
20180901|2017-12-28 07:00,28,981.5,982,981.5,981.75,21
20180901|2017-12-28 08:30,28,980.25,980.25,979.25,979.25,3
20180901|2017-12-28 09:00,28,979,979,978.25,978.25,3
20180901|2017-12-28 09:30,28,978.5,978.75,978.5,978.75,8
20180901|2017-12-28 10:00,28,977.75,977.75,977.75,977.75,1
20180901|2017-12-28 10:30,28,978,978.75,978,978.75,10
20180901|2017-12-28 11:00,28,978,978,978,978,5
20180901|2017-12-28 11:30,28,976,976,976,976,2
20180901|2017-12-28 12:00,28,975.75,975.75,975.5,975.5,7
20180901|2017-12-28 12:30,28,975.25,975.25,975.25,975.25,1
20180901|2017-12-28 13:00,28,976,976.25,975.75,976.25,8
20180901|2017-12-29 00:30,29,976.5,976.5,974.5,976,6
20180901|2017-12-29 01:00,29,975.75,975.75,975.75,975.75,1
20180901|2017-12-29 06:30,29,976.5,976.5,976.25,976.25,3
20180901|2017-12-29 08:30,29,975.5,975.5,975.25,975.25,4
20180901|2017-12-29 09:00,29,975,976.25,975,976.25,2
20180901|2017-12-29 09:30,29,977,977,977,977,1
20180901|2017-12-29 11:30,29,979.25,979.25,979.25,979.25,1
20180901|2017-12-29 12:00,29,979.5,980,979.25,979.75,5
20180901|2017-12-29 12:30,29,979.5,979.75,979.25,979.25,3
20180901|2017-12-29 13:00,29,980.5,980.75,979.5,979.5,15
20180901|2018-01-02 08:30,2,983.75,985.75,983.75,985.75,3
20180901|2018-01-02 09:00,2,986.25,986.5,986.25,986.5,2
20180901|2018-01-02 09:30,2,986.25,986.25,985,985,2
20180901|2018-01-02 10:00,2,984,984,980.5,980.5,9
20180901|2018-01-02 10:30,2,980,980.75,979.5,980.75,19
20180901|2018-01-02 11:00,2,979.5,980.75,979.25,980.75,25
20180901|2018-01-02 11:30,2,980.75,980.75,980.5,980.75,3
20180901|2018-01-02 12:00,2,981.25,982.75,980.75,982.75,4
20180901|2018-01-02 12:30,2,982,982,982,982,1
20180901|2018-01-02 13:00,2,983.75,984.25,983.75,984.25,13
20180901|2018-01-03 02:30,3,986.5,986.5,986.5,986.5,1
20180901|2018-01-03 03:00,3,986.25,986.25,985,985,3
20180901|2018-01-03 05:30,3,985.25,985.25,985.25,985.25,2
20180901|2018-01-03 06:00,3,987.25,987.5,987.25,987.5,4
20180901|2018-01-03 06:30,3,987.5,987.5,987.5,987.5,1
20180901|2018-01-03 08:30,3,988.25,988.25,987.75,987.75,3
20180901|2018-01-03 09:00,3,986.5,986.5,985.5,985.5,8
20180901|2018-01-03 10:00,3,985.75,985.75,985.75,985.75,1
20180901|2018-01-03 11:00,3,987.25,987.5,986.75,987,4
20180901|2018-01-03 13:00,3,987.75,988,987.75,988,5
20180901|2018-01-03 21:30,4,986.75,986.75,986.75,986.75,5
20180901|2018-01-04 01:30,4,987,987,987,987,1
20180901|2018-01-04 05:30,4,985.5,985.5,985.5,985.5,1
20180901|2018-01-04 06:30,4,985.25,985.5,985,985,87
20180901|2018-01-04 08:30,4,982.5,983,980,980,11
20180901|2018-01-04 09:00,4,979.75,980,979,979.75,8
20180901|2018-01-04 09:30,4,979,979.75,979,979.75,39
20180901|2018-01-04 10:30,4,983,983,983,983,1
20180901|2018-01-04 11:00,4,985.75,986.25,985.5,985.5,4
20180901|2018-01-04 11:30,4,986.25,986.25,985.5,985.5,4
20180901|2018-01-04 12:00,4,985,986.25,985,986.25,6
20180901|2018-01-04 12:30,4,985,985.75,984.75,985.25,12
20180901|2018-01-04 13:00,4,986.25,986.75,986.25,986.25,15
20180901|2018-01-04 19:30,5,987.25,988,987.25,987.75,36
20180901|2018-01-04 20:00,5,987.5,987.5,987.5,987.5,8
20180901|2018-01-04 20:30,5,988,988.75,988,988.5,6
20180901|2018-01-04 21:00,5,990,990.25,990,990,11
20180901|2018-01-04 23:00,5,988.25,988.25,988.25,988.25,1
20180901|2018-01-05 03:00,5,989.75,989.75,989.75,989.75,3
20180901|2018-01-05 03:30,5,989.25,989.25,989.25,989.25,2
20180901|2018-01-05 04:30,5,993.25,993.75,993.25,993.25,7
20180901|2018-01-05 07:00,5,989.75,989.75,989.75,989.75,1
20180901|2018-01-05 07:30,5,989.75,989.75,989,989,4
20180901|2018-01-05 08:30,5,990.25,990.75,988.75,990.75,8
20180901|2018-01-05 09:00,5,991.75,991.75,991,991,2
20180901|2018-01-05 09:30,5,990.75,990.75,990.75,990.75,1
20180901|2018-01-05 10:00,5,989.25,989.25,989.25,989.25,1
20180901|2018-01-05 10:30,5,989,989,988,989,11
20180901|2018-01-05 11:00,5,989.25,989.25,988.5,988.75,3
20180901|2018-01-05 12:00,5,987.75,988,987.75,988,11
20180901|2018-01-05 12:30,5,988.75,988.75,988.75,988.75,1
20180901|2018-01-05 13:00,5,988.5,988.5,988.5,988.5,1
20180901|2018-01-07 23:30,8,986,986,984.75,984.75,7
20180901|2018-01-08 05:00,8,986.5,986.5,986.5,986.5,3
20180901|2018-01-08 07:30,8,986.25,986.25,986.25,986.25,1
20180901|2018-01-08 08:30,8,986.75,988.25,986.75,988.25,18
20180901|2018-01-08 09:00,8,986.75,986.75,982.5,983,14
20180901|2018-01-08 09:30,8,983,983,983,983,1
20180901|2018-01-08 10:00,8,981,982,980.75,982,10
20180901|2018-01-08 11:30,8,982.25,982.25,982.25,982.25,1
20180901|2018-01-08 12:30,8,983.5,983.5,983.5,983.5,2
20180901|2018-01-08 13:00,8,985.25,986.5,985.25,986.25,21
20180901|2018-01-08 19:00,9,986,986,985,985,2
20180901|2018-01-09 01:00,9,985.75,985.75,985.75,985.75,1
20180901|2018-01-09 07:30,9,982.75,982.75,982.75,982.75,1
20180901|2018-01-09 08:30,9,983,984,982.5,982.5,33
20180901|2018-01-09 09:00,9,981.75,981.75,981.25,981.25,4
20180901|2018-01-09 09:30,9,982.75,983,982,982.75,18
20180901|2018-01-09 10:00,9,982,982.75,982,982.75,8
20180901|2018-01-09 10:30,9,982,982,982,982,1
20180901|2018-01-09 11:00,9,983,983,982.75,982.75,12
20180901|2018-01-09 11:30,9,983,983,983,983,1
20180901|2018-01-09 12:30,9,983.75,983.75,983.75,983.75,1
20180901|2018-01-09 13:00,9,983.75,984,983.75,984,4
20180901|2018-01-10 00:30,10,981.25,981.25,981,981.25,11
20180901|2018-01-10 01:00,10,980.75,980.75,980.5,980.5,4
20180901|2018-01-10 01:30,10,980.5,980.5,979.5,979.5,2
20180901|2018-01-10 07:00,10,981.75,981.75,981.75,981.75,2
20180901|2018-01-10 08:30,10,979.75,979.75,979.75,979.75,6
20180901|2018-01-10 09:00,10,977.5,977.5,976.5,976.5,12
20180901|2018-01-10 09:30,10,976.75,977.5,976.5,977.5,24
20180901|2018-01-10 11:00,10,975.5,975.75,975.5,975.75,2
20180901|2018-01-10 11:30,10,973.75,974.75,973.75,974.75,9
20180901|2018-01-10 12:00,10,972.25,972.25,972.25,972.25,1
20180901|2018-01-10 13:00,10,974.5,975.5,974.5,975,9
20180901|2018-01-11 00:00,11,975,975,975,975,1
20180901|2018-01-11 00:30,11,975.75,975.75,975.75,975.75,1
20180901|2018-01-11 04:30,11,975.25,975.25,975.25,975.25,1
20180901|2018-01-11 05:30,11,974.75,974.75,974.5,974.5,13
20180901|2018-01-11 07:00,11,976,976,976,976,1
20180901|2018-01-11 08:30,11,976,977,975.5,975.5,18
20180901|2018-01-11 09:00,11,973.75,973.75,972.25,972.25,4
20180901|2018-01-11 09:30,11,973,973,973,973,1
20180901|2018-01-11 10:00,11,972.75,973.25,971.5,971.75,17
20180901|2018-01-11 10:30,11,972.5,974.5,972.5,973.5,21
20180901|2018-01-11 11:00,11,973.5,973.5,973.5,973.5,2
20180901|2018-01-11 11:30,11,972.25,972.25,972.25,972.25,1
20180901|2018-01-11 12:00,11,972.25,972.25,971,971,3
20180901|2018-01-11 13:00,11,971.5,971.75,971.25,971.25,13
20180901|2018-01-11 19:30,12,970.75,970.75,970.75,970.75,1
20180901|2018-01-11 21:30,12,971.5,971.75,971.5,971.75,10
20180901|2018-01-12 04:00,12,971.25,971.25,971.25,971.25,2
20180901|2018-01-12 04:30,12,971.75,972,971.75,971.75,7
20180901|2018-01-12 06:30,12,971,971,971,971,1
20180901|2018-01-12 08:30,12,970.75,970.75,969.75,970.25,8
20180901|2018-01-12 09:00,12,969.25,969.25,968.5,968.5,6
20180901|2018-01-12 09:30,12,968.5,968.5,968.25,968.25,4
20180901|2018-01-12 10:00,12,968,968.25,967.5,967.5,44
20180901|2018-01-12 10:30,12,967.5,969.25,967.25,968.25,21
20180901|2018-01-12 11:00,12,968.5,978.5,968.5,976.25,21
20180901|2018-01-12 11:30,12,977.5,977.5,976.5,976.5,4
20180901|2018-01-12 12:30,12,978.75,978.75,978.75,978.75,15
20180901|2018-01-12 13:00,12,982.75,983.75,982.75,983.75,3
20180901|2018-01-15 19:00,16,987,987,987,987,1
20180901|2018-01-16 05:00,16,987.75,987.75,987.75,987.75,2
20180901|2018-01-16 06:00,16,988.25,988.5,988.25,988.5,13
20180901|2018-01-16 06:30,16,987.5,987.5,987.5,987.5,1
20180901|2018-01-16 08:30,16,988.75,988.75,987,988.5,15
20180901|2018-01-16 09:30,16,987.25,988.25,987.25,988,8
20180901|2018-01-16 10:00,16,987,988,987,988,3
20180901|2018-01-16 10:30,16,987.75,988,987.75,988,3
20180901|2018-01-16 11:00,16,988.25,988.25,984.75,986,22
20180901|2018-01-16 11:30,16,985.5,986.5,985.5,986.5,13
20180901|2018-01-16 12:00,16,986.5,986.5,986.25,986.5,3
20180901|2018-01-16 12:30,16,986.75,988.75,986.75,988.5,11
20180901|2018-01-16 13:00,16,988.25,988.25,988,988,3
20180901|2018-01-16 19:30,17,988.25,988.25,988.25,988.25,2
20180901|2018-01-17 00:30,17,987.75,987.75,987.75,987.75,1
20180901|2018-01-17 03:00,17,987.75,987.75,987.75,987.75,1
20180901|2018-01-17 08:30,17,988,988.25,987.25,987.25,48
20180901|2018-01-17 09:00,17,984.5,984.5,984,984,11
20180901|2018-01-17 09:30,17,984.5,988.25,984.5,988.25,12
20180901|2018-01-17 10:00,17,986.75,986.75,986.5,986.5,2
20180901|2018-01-17 10:30,17,986.75,987.5,986.5,986.5,8
20180901|2018-01-17 11:00,17,986.75,988.25,986.75,988.25,8
20180901|2018-01-17 11:30,17,988.25,988.5,987.25,987.25,25
20180901|2018-01-17 12:00,17,987.5,987.5,987.5,987.5,16
20180901|2018-01-17 12:30,17,989,989.25,989,989.25,7
20180901|2018-01-17 13:00,17,989,990,989,990,89
20180901|2018-01-17 19:00,18,989.5,989.5,989.25,989.5,15
20180901|2018-01-18 08:30,18,988.25,994.25,988.25,994.25,6
20180901|2018-01-18 09:00,18,994,994.75,992.5,992.75,6
20180901|2018-01-18 09:30,18,991.5,992.5,991.5,992.5,8
20180901|2018-01-18 10:00,18,993.5,993.75,993.5,993.75,7
20180901|2018-01-18 10:30,18,992.75,992.75,992.75,992.75,1
20180901|2018-01-18 12:30,18,993,993,993,993,1
20180901|2018-01-18 13:00,18,993.25,994.5,993.25,993.5,13
20180901|2018-01-19 06:00,19,998,998,998,998,2
20180901|2018-01-19 07:00,19,997.25,997.25,997.25,997.25,1
20180901|2018-01-19 07:30,19,997.5,997.75,997.5,997.5,12
20180901|2018-01-19 08:30,19,999.25,1002.75,999,1002.75,186
20180901|2018-01-19 09:00,19,1001,1001,1000.5,1001,32
20180901|2018-01-19 09:30,19,1001,1001,997.5,997.5,19
20180901|2018-01-19 10:00,19,997.75,997.75,996.25,996.25,2
20180901|2018-01-19 10:30,19,997.75,998.5,997.75,998,4
20180901|2018-01-19 11:00,19,999,999.25,998.75,999.25,5
20180901|2018-01-19 11:30,19,997.75,998.75,997.5,998.75,9
20180901|2018-01-19 12:00,19,998.75,998.75,998.25,998.25,6
20180901|2018-01-19 13:00,19,996.75,996.75,995.75,995.75,3
20180901|2018-01-21 19:00,22,1001.75,1001.75,1001.75,1001.75,1
20180901|2018-01-22 01:30,22,1002.5,1002.5,1002.25,1002.25,5
20180901|2018-01-22 08:30,22,1003.75,1005.25,1002,1002,124
20180901|2018-01-22 09:00,22,1003.25,1003.25,1002.25,1002.25,8
20180901|2018-01-22 09:30,22,1002.25,1002.25,1002.25,1002.25,4
20180901|2018-01-22 10:00,22,1001.25,1002.75,1001.25,1002.5,18
20180901|2018-01-22 10:30,22,1003,1004.5,1002.75,1003.25,106
20180901|2018-01-22 11:00,22,1003.25,1003.5,1003,1003.5,8
20180901|2018-01-22 12:30,22,1003,1003.5,1003,1003.5,15
20180901|2018-01-22 13:00,22,1003.25,1003.25,1003.25,1003.25,4
20180901|2018-01-23 02:00,23,1005.25,1005.25,1005.25,1005.25,1
20180901|2018-01-23 04:30,23,1005,1005,1005,1005,1
20180901|2018-01-23 07:30,23,1006,1006,1006,1006,1
20180901|2018-01-23 08:30,23,1004.25,1005.25,1004.25,1005,19
20180901|2018-01-23 09:00,23,1002.75,1002.75,999.5,1000,64
20180901|2018-01-23 09:30,23,999.5,1003,999.5,1002.25,75
20180901|2018-01-23 10:00,23,1002.25,1002.5,1000.75,1001.75,53
20180901|2018-01-23 10:30,23,1001.5,1003.25,1001.5,1003.25,41
20180901|2018-01-23 11:00,23,1002.75,1003.5,1002.25,1003.5,14
20180901|2018-01-23 11:30,23,1003,1003.25,1002.25,1002.25,31
20180901|2018-01-23 12:00,23,1002.5,1003.25,1002.5,1003.25,4
20180901|2018-01-23 12:30,23,1003.75,1004.25,1003.75,1004.25,2
20180901|2018-01-23 13:00,23,1004.5,1005.25,1004.5,1004.75,86
20180901|2018-01-23 19:00,24,1005,1005,1005,1005,1
20180901|2018-01-23 20:00,24,1003.75,1003.75,1003.75,1003.75,2
20180901|2018-01-23 22:00,24,1003.75,1003.75,1003.25,1003.25,2
20180901|2018-01-23 23:00,24,1003.25,1003.25,1003.25,1003.25,2
20180901|2018-01-23 23:30,24,1000.25,1000.25,1000.25,1000.25,1
20180901|2018-01-24 01:30,24,1003.5,1003.5,1003.5,1003.5,5
20180901|2018-01-24 04:30,24,1002,1002,1002,1002,1
20180901|2018-01-24 06:30,24,1002.75,1004,1002.75,1004,3
20180901|2018-01-24 08:30,24,1007,1007,1005.25,1005.25,6
20180901|2018-01-24 09:00,24,1005.75,1005.75,1005.75,1005.75,2
20180901|2018-01-24 09:30,24,1007.25,1007.25,1007.25,1007.25,1
20180901|2018-01-24 10:00,24,1006.25,1006.25,1006.25,1006.25,1
20180901|2018-01-24 11:00,24,1010,1012,1010,1011.5,16
20180901|2018-01-24 11:30,24,1010.75,1011.25,1009.75,1009.75,7
20180901|2018-01-24 12:00,24,1010.25,1011.5,1010.25,1011.25,8
20180901|2018-01-24 12:30,24,1010.5,1011,1010.5,1011,14
20180901|2018-01-24 13:00,24,1011,1012,1008.5,1008.5,58
20180901|2018-01-25 00:30,25,1013,1013,1013,1013,1
20180901|2018-01-25 03:00,25,1013,1013,1013,1013,1
20180901|2018-01-25 06:30,25,1013,1013,1013,1013,1
20180901|2018-01-25 08:30,25,1014.25,1016.5,1014.25,1014.25,35
20180901|2018-01-25 09:00,25,1014.5,1016.25,1014.5,1016.25,14
20180901|2018-01-25 09:30,25,1017,1018.25,1015,1015,6
20180901|2018-01-25 10:00,25,1015.5,1015.5,1014.75,1015.25,6
20180901|2018-01-25 10:30,25,1016.75,1016.75,1008.5,1010.25,80
20180901|2018-01-25 11:00,25,1011,1011.25,1005.25,1008,89
20180901|2018-01-25 11:30,25,1009.25,1011.5,1009.25,1011.5,20
20180901|2018-01-25 12:00,25,1013.5,1015,1012.75,1015,77
20180901|2018-01-25 12:30,25,1014.25,1015,1014.25,1014.75,26
20180901|2018-01-25 13:00,25,1014.5,1014.5,1008.5,1008.5,27
20180901|2018-01-26 00:30,26,1011.25,1011.25,1011.25,1011.25,1
20180901|2018-01-26 01:00,26,1012,1012,1012,1012,2
20180901|2018-01-26 05:00,26,1009.5,1009.5,1009.5,1009.5,1
20180901|2018-01-26 07:00,26,1010,1010.5,1010,1010.5,3
20180901|2018-01-26 07:30,26,1008,1008,1008,1008,2
20180901|2018-01-26 08:30,26,1008.75,1009.75,1007,1009.75,11
20180901|2018-01-26 09:00,26,1008.25,1008.25,1006.25,1007.5,4
20180901|2018-01-26 09:30,26,1006.25,1006.25,1003.5,1003.5,8
20180901|2018-01-26 10:00,26,1002.5,1005.5,1002.5,1005.5,7
20180901|2018-01-26 10:30,26,1006,1006.75,1004.5,1006.75,8
20180901|2018-01-26 11:00,26,1007.5,1007.75,1005.25,1005.5,17
20180901|2018-01-26 12:00,26,1005.75,1005.75,1005.25,1005.25,4
20180901|2018-01-26 12:30,26,1006.25,1006.25,1005.5,1005.5,6
20180901|2018-01-26 13:00,26,1004,1004,1003.75,1003.75,3
20180901|2018-01-28 19:00,29,1012.25,1012.25,1011.25,1011.25,3
20180901|2018-01-29 00:00,29,1015,1015,1015,1015,1
20180901|2018-01-29 00:30,29,1015,1015,1015,1015,1
20180901|2018-01-29 04:30,29,1014.75,1014.75,1014.75,1014.75,2
20180901|2018-01-29 05:00,29,1014.75,1014.75,1014,1014,5
20180901|2018-01-29 05:30,29,1013.25,1013.25,1013.25,1013.25,4
20180901|2018-01-29 06:00,29,1011.25,1011.25,1011.25,1011.25,1
20180901|2018-01-29 06:30,29,1014.75,1014.75,1014.75,1014.75,1
20180901|2018-01-29 07:00,29,1014.25,1014.75,1014.25,1014.75,5
20180901|2018-01-29 08:30,29,1014,1014,1011.25,1013,34
20180901|2018-01-29 09:00,29,1013,1014.25,1009.5,1009.75,25
20180901|2018-01-29 09:30,29,1010.5,1010.75,1007.25,1007.25,9
20180901|2018-01-29 10:00,29,1008.5,1011.25,1008.5,1011.25,24
20180901|2018-01-29 10:30,29,1011,1013,1005.5,1007.75,75
20180901|2018-01-29 11:00,29,1008.5,1011,1008,1010.75,32
20180901|2018-01-29 11:30,29,1009,1010,1007.5,1010,9
20180901|2018-01-29 12:00,29,1010,1010,1008,1008,3
20180901|2018-01-29 12:30,29,1009,1010,1009,1009,8
20180901|2018-01-29 13:00,29,1009,1009,1006.75,1007.5,10
20180901|2018-01-29 19:00,30,1011.5,1011.5,1008,1008,7
20180901|2018-01-30 00:00,30,1007,1007,1007,1007,1
20180901|2018-01-30 01:00,30,1007.5,1007.5,1007.5,1007.5,1
20180901|2018-01-30 04:30,30,1009,1009,1009,1009,1
20180901|2018-01-30 06:30,30,1010.5,1010.5,1010.5,1010.5,1
20180901|2018-01-30 08:30,30,1010.75,1013,1010.25,1013,16
20180901|2018-01-30 09:00,30,1013.25,1013.25,1011.75,1011.75,2
20180901|2018-01-30 09:30,30,1014,1014,1011.75,1012.5,7
20180901|2018-01-30 10:00,30,1012.5,1014.25,1011.75,1014.25,8
20180901|2018-01-30 10:30,30,1012.5,1017.75,1012.5,1017.5,23
20180901|2018-01-30 11:00,30,1018,1019,1017.5,1017.5,34
20180901|2018-01-30 11:30,30,1016,1016.5,1015.75,1016,17
20180901|2018-01-30 12:00,30,1014,1015.5,1013.75,1015,10
20180901|2018-01-30 12:30,30,1014.5,1015.5,1014,1015.5,22
20180901|2018-01-30 13:00,30,1015.25,1015.75,1014.75,1015,15
20180901|2018-01-31 00:00,31,1014.25,1014.25,1014.25,1014.25,1
20180901|2018-01-31 02:00,31,1012.75,1013,1012.5,1012.5,3
20180901|2018-01-31 02:30,31,1011.5,1011.5,1011.5,1011.5,1
20180901|2018-01-31 06:30,31,1009.75,1010,1009.75,1010,2
20180901|2018-01-31 07:00,31,1011.25,1011.75,1011.25,1011.75,2
20180901|2018-01-31 07:30,31,1011.25,1011.25,1011.25,1011.25,1
20180901|2018-01-31 08:30,31,1010.75,1010.75,1007,1009.25,12
20180901|2018-01-31 09:00,31,1010.25,1010.25,1007.5,1007.5,21
20180901|2018-01-31 09:30,31,1008,1009,1008,1008.75,4
20180901|2018-01-31 10:00,31,1009.75,1011.5,1009.5,1009.5,31
20180901|2018-01-31 10:30,31,1009.5,1011,1006.5,1006.5,16
20180901|2018-01-31 11:00,31,1008.75,1008.75,1008.5,1008.5,20
20180901|2018-01-31 11:30,31,1008.5,1008.5,1008.5,1008.5,1
20180901|2018-01-31 12:30,31,1010.5,1011.25,1009.75,1011.25,26
20180901|2018-01-31 13:00,31,1011.75,1012.75,1011,1012.25,47
20180901|2018-01-31 19:30,1,1009.25,1009.25,1009,1009,3
20180901|2018-01-31 21:00,1,1008,1008,1008,1008,1
20180901|2018-01-31 21:30,1,1008.75,1008.75,1008.75,1008.75,1
20180901|2018-01-31 23:00,1,1008.75,1008.75,1008.75,1008.75,2
20180901|2018-01-31 23:30,1,1008.25,1008.25,1008.25,1008.25,1
20180901|2018-02-01 04:30,1,1005.5,1005.5,1005.5,1005.5,1
20180901|2018-02-01 06:00,1,1006.25,1006.25,1006.25,1006.25,2
20180901|2018-02-01 07:00,1,1006.5,1007.25,1005.75,1005.75,20
20180901|2018-02-01 07:30,1,1003.75,1003.75,1003.75,1003.75,1
20180901|2018-02-01 08:30,1,1004,1005.25,1004,1005.25,9
20180901|2018-02-01 09:00,1,1005.75,1006.25,1005.75,1005.75,3
20180901|2018-02-01 09:30,1,1004,1004,1001.75,1001.75,16
20180901|2018-02-01 10:00,1,1000.25,1001,997,997.75,28
20180901|2018-02-01 10:30,1,997.75,1005.25,997.75,1003,26
20180901|2018-02-01 11:00,1,1004.5,1005.25,1003.25,1003.75,17
20180901|2018-02-01 11:30,1,1003.75,1005.75,1003.75,1005.5,10
20180901|2018-02-01 12:00,1,1005.5,1006,1003.75,1004.75,23
20180901|2018-02-01 12:30,1,1004.5,1005.5,1003.75,1005.25,39
20180901|2018-02-01 13:00,1,1004.25,1004.25,1002.75,1003.75,60
20180901|2018-02-01 19:00,2,1002.5,1003,1002.5,1003,2
20180901|2018-02-01 21:30,2,1002.75,1002.75,1001.75,1001.75,8
20180901|2018-02-02 00:00,2,999.75,999.75,999.75,999.75,1
20180901|2018-02-02 02:30,2,999.75,1000,999.75,1000,2
20180901|2018-02-02 06:30,2,998.75,998.75,998.75,998.75,3
20180901|2018-02-02 07:30,2,997.75,997.75,997.25,997.25,2
20180901|2018-02-02 08:30,2,998,998.75,996.75,998.75,22
20180901|2018-02-02 09:00,2,998.25,1000,998.25,1000,9
20180901|2018-02-02 09:30,2,1000.5,1000.5,1000.25,1000.25,5
20180901|2018-02-02 10:00,2,998.75,998.75,998.5,998.5,13
20180901|2018-02-02 10:30,2,999.75,1001.25,999.5,999.5,20
20180901|2018-02-02 11:00,2,999.5,1001.5,999,999,36
20180901|2018-02-02 12:00,2,998,998,998,998,2
20180901|2018-02-02 12:30,2,999,999.5,998,998,10
20180901|2018-02-02 13:00,2,998.25,998.25,997.25,997.75,7
20180901|2018-02-05 02:30,5,992.75,992.75,992.75,992.75,1
20180901|2018-02-05 06:30,5,991.25,991.25,991.25,991.25,8
20180901|2018-02-05 07:00,5,992.5,992.5,992.5,992.5,1
20180901|2018-02-05 07:30,5,993.5,993.5,992,992,16
20180901|2018-02-05 08:30,5,991.75,994,991.75,994,4
20180901|2018-02-05 09:00,5,994.25,996.5,994.25,996.5,5
20180901|2018-02-05 09:30,5,994.25,996.25,994.25,996.25,16
20180901|2018-02-05 10:00,5,992.5,993,992.5,993,2
20180901|2018-02-05 10:30,5,993.25,997,993.25,995.25,24
20180901|2018-02-05 11:00,5,995,995,994.75,994.75,15
20180901|2018-02-05 11:30,5,993.5,994.5,993.5,993.75,12
20180901|2018-02-05 12:00,5,993.75,994.25,991.5,991.5,15
20180901|2018-02-05 12:30,5,991.25,992.5,990.5,991.75,14
20180901|2018-02-05 13:00,5,992,992.25,990.25,990.25,37
20180901|2018-02-05 19:00,6,990.75,990.75,990,990,13
20180901|2018-02-05 19:30,6,989,989,989,989,3
20180901|2018-02-05 21:30,6,990,990,990,990,1
20180901|2018-02-05 23:30,6,988.75,988.75,988.5,988.5,3
20180901|2018-02-06 00:30,6,989.25,989.25,989.25,989.25,1
20180901|2018-02-06 02:30,6,994.75,994.75,994.75,994.75,1
20180901|2018-02-06 05:00,6,995,995,995,995,1
20180901|2018-02-06 05:30,6,994.75,994.75,994.75,994.75,3
20180901|2018-02-06 06:00,6,993.5,993.75,993.5,993.75,3
20180901|2018-02-06 06:30,6,994.25,995.5,994.25,995.25,8
20180901|2018-02-06 07:00,6,994.5,994.5,994.5,994.5,1
20180901|2018-02-06 08:30,6,995,1000,995,998.25,29
20180901|2018-02-06 09:00,6,999.25,999.25,998,998.25,13
20180901|2018-02-06 09:30,6,999.75,1001.75,999.5,999.5,25
20180901|2018-02-06 10:00,6,1000.25,1003,1000,1001.75,17
20180901|2018-02-06 10:30,6,1000.5,1002.25,1000.5,1002.25,4
20180901|2018-02-06 11:00,6,999.75,1002.5,999.75,1002.5,2
20180901|2018-02-06 11:30,6,1003,1004.75,1002.25,1004.75,27
20180901|2018-02-06 12:30,6,1002.75,1003.5,1002.5,1003.25,15
20180901|2018-02-06 13:00,6,1004.5,1006.5,1004.25,1006.5,19
20180901|2018-02-06 21:00,7,1010.25,1010.25,1010.25,1010.25,2
20180901|2018-02-06 23:30,7,1010,1010.25,1010,1010.25,7
20180901|2018-02-07 02:30,7,1010.75,1010.75,1010.75,1010.75,3
20180901|2018-02-07 04:30,7,1008.5,1008.5,1008.5,1008.5,1
20180901|2018-02-07 05:30,7,1004.5,1004.5,1002,1002,4
20180901|2018-02-07 06:00,7,1002.75,1003.5,1002.75,1003.5,3
20180901|2018-02-07 06:30,7,1003.75,1004,1003.75,1004,3
20180901|2018-02-07 07:30,7,1005.25,1005.25,1005.25,1005.25,5
20180901|2018-02-07 08:30,7,1006.25,1006.25,1002.25,1004,7
20180901|2018-02-07 09:00,7,1005.25,1006.25,1005.25,1006.25,2
20180901|2018-02-07 09:30,7,1006.75,1006.75,1002.75,1004.25,8
20180901|2018-02-07 10:00,7,1004.25,1005.75,1003.25,1003.25,13
20180901|2018-02-07 10:30,7,1003,1005.5,1001.75,1003,18
20180901|2018-02-07 11:00,7,1003,1003,1003,1003,1
20180901|2018-02-07 11:30,7,1005,1005.25,1005,1005.25,2
20180901|2018-02-07 12:00,7,1005.25,1005.25,1001.75,1001.75,18
20180901|2018-02-07 12:30,7,1001.5,1003.25,1001.5,1003.25,11
20180901|2018-02-07 13:00,7,1000.25,1001.25,1000.25,1000.75,5
20180901|2018-02-07 19:30,8,1002,1002,1002,1002,1
20180901|2018-02-07 23:00,8,1000.25,1000.25,1000.25,1000.25,1
20180901|2018-02-07 23:30,8,1001.5,1001.5,1001.5,1001.5,1
20180901|2018-02-08 03:30,8,1002.25,1002.25,1002.25,1002.25,1
20180901|2018-02-08 04:00,8,1002.75,1002.75,1002.75,1002.75,1
20180901|2018-02-08 04:30,8,1003.25,1004.25,1003.25,1004.25,2
20180901|2018-02-08 05:00,8,1003.75,1003.75,1003.75,1003.75,1
20180901|2018-02-08 06:30,8,1003.25,1003.25,1003.25,1003.25,1
20180901|2018-02-08 07:00,8,1002.5,1003.25,1002.5,1003.25,3
20180901|2018-02-08 08:30,8,1004,1006.5,1004,1005.5,10
20180901|2018-02-08 09:00,8,1004.5,1005,1002.75,1002.75,68
20180901|2018-02-08 09:30,8,1002.75,1002.75,1002.5,1002.5,3
20180901|2018-02-08 10:00,8,1003,1003,1002,1002,14
20180901|2018-02-08 10:30,8,1002.25,1003.5,1002.25,1002.5,19
20180901|2018-02-08 11:00,8,997.25,1005,997,1002,37
20180901|2018-02-08 11:30,8,1005.5,1011.25,1003,1003.75,80
20180901|2018-02-08 12:00,8,1006.75,1006.75,1004,1004.5,25
20180901|2018-02-08 12:30,8,1004.25,1004.25,1004,1004.25,5
20180901|2018-02-08 13:00,8,1005.5,1006.25,1003.75,1003.75,15
20180901|2018-02-08 21:00,9,1005,1005,1005,1005,1
20180901|2018-02-09 01:30,9,1001.75,1001.75,1001.75,1001.75,2
20180901|2018-02-09 04:00,9,1001.5,1001.5,1001.5,1001.5,1
20180901|2018-02-09 06:00,9,1002,1002,1002,1002,1
20180901|2018-02-09 07:00,9,1000.5,1000.75,1000.5,1000.75,7
20180901|2018-02-09 07:30,9,1000.5,1000.75,1000.5,1000.75,2
20180901|2018-02-09 08:30,9,1002,1003,1001.25,1002,11
20180901|2018-02-09 09:00,9,1002.25,1002.25,1000.5,1001.25,13
20180901|2018-02-09 09:30,9,1000.75,1001.25,1000.25,1001.25,23
20180901|2018-02-09 10:00,9,1001.75,1003.25,1001.75,1002.75,13
20180901|2018-02-09 10:30,9,1002.5,1006,1002.5,1003,29
20180901|2018-02-09 11:00,9,1001.5,1001.5,998.5,999,9
20180901|2018-02-09 11:30,9,999.25,999.25,998,998,25
20180901|2018-02-09 12:00,9,998.75,999,998.5,999,7
20180901|2018-02-09 12:30,9,999.25,1001.5,999,1001.5,18
20180901|2018-02-09 13:00,9,1001.5,1002,1000.25,1001.75,19
20180901|2018-02-11 19:00,12,1012.5,1014,1012.5,1014,6
20180901|2018-02-11 19:30,12,1013.25,1013.25,1013.25,1013.25,2
20180901|2018-02-11 20:00,12,1013.75,1014,1013.75,1014,3
20180901|2018-02-11 20:30,12,1013,1014.25,1013,1014.25,5
20180901|2018-02-11 21:00,12,1014.5,1014.75,1014.5,1014.75,4
20180901|2018-02-11 22:00,12,1013.5,1013.5,1013.25,1013.25,2
20180901|2018-02-11 23:00,12,1013.75,1014,1013.75,1013.75,5
20180901|2018-02-11 23:30,12,1014,1014.5,1014,1014.5,10
20180901|2018-02-12 00:00,12,1014.25,1014.25,1014.25,1014.25,1
20180901|2018-02-12 00:30,12,1014,1014,1014,1014,1
20180901|2018-02-12 01:00,12,1015.5,1016.25,1015.5,1016.25,3
20180901|2018-02-12 03:00,12,1017,1017,1016.75,1016.75,4
20180901|2018-02-12 03:30,12,1017,1017,1017,1017,5
20180901|2018-02-12 04:00,12,1016.75,1016.75,1016.75,1016.75,1
20180901|2018-02-12 05:30,12,1016.5,1016.5,1016.5,1016.5,1
20180901|2018-02-12 06:00,12,1015.25,1015.25,1015.25,1015.25,1
20180901|2018-02-12 06:30,12,1014.25,1014.25,1014.25,1014.25,1
20180901|2018-02-12 07:00,12,1011.5,1011.75,1011.5,1011.5,6
20180901|2018-02-12 07:30,12,1010.75,1011.75,1010.75,1011.75,3
20180901|2018-02-12 08:30,12,1014,1015.5,1013.25,1014,20
20180901|2018-02-12 09:00,12,1014.5,1016,1014.25,1016,33
20180901|2018-02-12 09:30,12,1017.5,1018.25,1015.75,1015.75,15
20180901|2018-02-12 10:00,12,1013.75,1014.25,1010,1010.25,35
20180901|2018-02-12 10:30,12,1011.75,1012.25,1005.75,1007.25,49
20180901|2018-02-12 11:00,12,1009,1011.75,1008.75,1011.5,49
20180901|2018-02-12 11:30,12,1010.5,1013.25,1010.25,1013,22
20180901|2018-02-12 12:00,12,1012.75,1013,1012.75,1013,2
20180901|2018-02-12 12:30,12,1014,1016.25,1013.25,1015.25,19
20180901|2018-02-12 13:00,12,1016,1016.75,1015.5,1015.5,43
20180901|2018-02-12 19:00,13,1016.5,1016.5,1016.25,1016.25,2
20180901|2018-02-12 20:00,13,1017,1017,1017,1017,4
20180901|2018-02-12 21:00,13,1016.75,1016.75,1016.75,1016.75,1
20180901|2018-02-13 00:30,13,1015.5,1015.5,1015,1015,4
20180901|2018-02-13 04:30,13,1015.75,1015.75,1015.5,1015.5,2
20180901|2018-02-13 06:00,13,1014.5,1016.5,1014.25,1015.75,19
20180901|2018-02-13 06:30,13,1016.75,1017.75,1016.75,1017.5,6
20180901|2018-02-13 07:00,13,1017.25,1019.75,1017.25,1018,27
20180901|2018-02-13 07:30,13,1018.25,1018.25,1018,1018,3
20180901|2018-02-13 08:30,13,1019.25,1020,1018.5,1019.5,12
20180901|2018-02-13 09:00,13,1021.75,1021.75,1018.75,1018.75,8
20180901|2018-02-13 09:30,13,1018,1021.25,1018,1021.25,11
20180901|2018-02-13 10:00,13,1021.5,1022.5,1021.5,1022.5,13
20180901|2018-02-13 10:30,13,1023.25,1023.25,1021.75,1022.75,6
20180901|2018-02-13 11:00,13,1021.25,1022.75,1021.25,1022.75,12
20180901|2018-02-13 11:30,13,1022,1022.75,1022,1022.25,19
20180901|2018-02-13 12:00,13,1022.75,1024.5,1022.75,1023,19
20180901|2018-02-13 12:30,13,1023,1023.25,1021.75,1022.25,51
20180901|2018-02-13 13:00,13,1022.75,1024.25,1022.5,1023.5,19
20180901|2018-02-13 19:00,14,1021.25,1021.25,1020.5,1020.5,5
20180901|2018-02-14 03:00,14,1022,1022,1022,1022,3
20180901|2018-02-14 04:00,14,1021.75,1021.75,1021.75,1021.75,1
20180901|2018-02-14 06:00,14,1022.25,1022.25,1022.25,1022.25,1
20180901|2018-02-14 07:00,14,1023,1023,1023,1023,2
20180901|2018-02-14 08:30,14,1021,1026.5,1021,1024.5,92
20180901|2018-02-14 09:00,14,1025,1027,1024.5,1024.5,43
20180901|2018-02-14 09:30,14,1024.75,1025.25,1024,1025.25,22
20180901|2018-02-14 10:00,14,1025.75,1026,1024.5,1025.75,13
20180901|2018-02-14 10:30,14,1026,1027,1025.5,1026.75,30
20180901|2018-02-14 11:00,14,1026.5,1026.75,1025.75,1025.75,52
20180901|2018-02-14 11:30,14,1025.75,1026.75,1025.5,1026.75,22
20180901|2018-02-14 12:00,14,1026.5,1028.25,1026.5,1027,34
20180901|2018-02-14 12:30,14,1027.25,1028.25,1027.25,1027.5,37
20180901|2018-02-14 13:00,14,1028,1028.75,1027,1027.25,61
20180901|2018-02-14 19:00,15,1025.75,1025.75,1025.75,1025.75,1
20180901|2018-02-14 19:30,15,1027,1027.25,1027,1027.25,8
20180901|2018-02-14 20:00,15,1028.25,1028.25,1028.25,1028.25,4
20180901|2018-02-15 00:30,15,1028.75,1028.75,1028.25,1028.25,19
20180901|2018-02-15 01:30,15,1028,1028,1028,1028,2
20180901|2018-02-15 04:00,15,1028.5,1028.5,1028.5,1028.5,1
20180901|2018-02-15 07:00,15,1027.75,1027.75,1027.5,1027.5,2
20180901|2018-02-15 07:30,15,1027.5,1028,1027.25,1028,13
20180901|2018-02-15 08:30,15,1027,1029.25,1026.5,1028.25,68
20180901|2018-02-15 09:00,15,1028.75,1030.25,1028.75,1029.75,24
20180901|2018-02-15 09:30,15,1028.75,1029.75,1028,1028.25,26
20180901|2018-02-15 10:00,15,1027.5,1030,1025.75,1030,46
20180901|2018-02-15 10:30,15,1030.5,1031.5,1030.5,1031.25,26
20180901|2018-02-15 11:00,15,1030,1031.75,1030,1031.75,33
20180901|2018-02-15 11:30,15,1031,1031,1030.75,1030.75,8
20180901|2018-02-15 12:00,15,1030.5,1032,1030.5,1031.75,49
20180901|2018-02-15 12:30,15,1031.75,1032.75,1031.25,1032.5,25
20180901|2018-02-15 13:00,15,1032.25,1033,1032.25,1032.5,99
20180901|2018-02-15 19:00,16,1032.25,1032.25,1032.25,1032.25,5
20180901|2018-02-15 21:00,16,1033.5,1033.5,1033.5,1033.5,4
20180901|2018-02-15 21:30,16,1033.5,1033.5,1033.25,1033.25,4
20180901|2018-02-15 23:00,16,1033.5,1033.5,1033.5,1033.5,1
20180901|2018-02-16 04:30,16,1033.25,1033.25,1033.25,1033.25,5
20180901|2018-02-16 06:00,16,1032.5,1032.5,1032.5,1032.5,1
20180901|2018-02-16 06:30,16,1032,1032,1032,1032,1
20180901|2018-02-16 07:30,16,1033,1033,1033,1033,1
20180901|2018-02-16 08:30,16,1033,1035.25,1033,1034,44
20180901|2018-02-16 09:00,16,1033,1033,1029.75,1030,74
20180901|2018-02-16 09:30,16,1030.5,1031.25,1023.75,1026.25,63
20180901|2018-02-16 10:00,16,1027.25,1033,1027.25,1031.75,52
20180901|2018-02-16 10:30,16,1031.75,1032.75,1030.75,1032.5,26
20180901|2018-02-16 11:00,16,1032.75,1033.75,1032.25,1032.75,46
20180901|2018-02-16 11:30,16,1032.75,1034.5,1032.75,1033,118
20180901|2018-02-16 12:00,16,1032.75,1032.75,1030.5,1031.75,76
20180901|2018-02-16 12:30,16,1031.5,1032.75,1030.75,1030.75,17
20180901|2018-02-16 13:00,16,1030.75,1031,1028.5,1030.5,63
20180901|2018-02-19 19:00,20,1036.75,1040,1034.5,1037.75,51
20180901|2018-02-19 19:30,20,1035.25,1036,1035.25,1036,2
20180901|2018-02-19 20:00,20,1037.25,1037.25,1037.25,1037.25,1
20180901|2018-02-19 20:30,20,1037.25,1037.25,1037.25,1037.25,1
20180901|2018-02-19 22:30,20,1036.75,1036.75,1036.75,1036.75,1
20180901|2018-02-20 02:30,20,1037.5,1037.5,1037.5,1037.5,1
20180901|2018-02-20 03:00,20,1038.75,1038.75,1038.75,1038.75,1
20180901|2018-02-20 05:00,20,1040.5,1040.5,1040.25,1040.25,5
20180901|2018-02-20 06:00,20,1039.5,1039.5,1039.25,1039.5,11
20180901|2018-02-20 06:30,20,1041.75,1041.75,1040.75,1041.75,16
20180901|2018-02-20 07:00,20,1038.25,1038.25,1038,1038,14
20180901|2018-02-20 08:30,20,1038,1040.5,1038,1039,21
20180901|2018-02-20 09:00,20,1040.5,1041,1039.75,1039.75,36
20180901|2018-02-20 09:30,20,1039.5,1040.75,1039,1040,13
20180901|2018-02-20 10:00,20,1039.5,1039.5,1037.75,1037.75,2
20180901|2018-02-20 10:30,20,1037.5,1039,1036.25,1036.25,14
20180901|2018-02-20 11:00,20,1036.5,1037.5,1034.5,1035.25,112
20180901|2018-02-20 11:30,20,1036.5,1036.5,1034.75,1035.5,28
20180901|2018-02-20 12:00,20,1035.25,1036.5,1033.75,1033.75,22
20180901|2018-02-20 12:30,20,1034.25,1034.75,1031.75,1034.75,41
20180901|2018-02-20 13:00,20,1035.75,1036.25,1033.75,1034.25,24
20180901|2018-02-20 19:00,21,1034.5,1034.5,1034.5,1034.5,3
20180901|2018-02-20 20:00,21,1029.75,1029.75,1029.5,1029.5,11
20180901|2018-02-20 21:30,21,1030.5,1030.5,1030.25,1030.25,4
20180901|2018-02-20 22:30,21,1028.75,1028.75,1028.75,1028.75,3
20180901|2018-02-20 23:30,21,1029.5,1029.5,1029.5,1029.5,2
20180901|2018-02-21 04:00,21,1033,1033,1033,1033,1
20180901|2018-02-21 06:30,21,1034,1034,1034,1034,1
20180901|2018-02-21 07:30,21,1035.25,1035.25,1035.25,1035.25,1
20180901|2018-02-21 08:30,21,1041,1042.75,1040,1041.5,70
20180901|2018-02-21 09:00,21,1041.25,1041.75,1039.75,1039.75,23
20180901|2018-02-21 09:30,21,1041.25,1041.75,1039.5,1041.75,27
20180901|2018-02-21 10:00,21,1042.25,1043.25,1042,1043,13
20180901|2018-02-21 10:30,21,1043.5,1043.5,1038.5,1039.5,34
20180901|2018-02-21 11:00,21,1040,1041.5,1040,1040.75,7
20180901|2018-02-21 11:30,21,1041.5,1042.5,1041,1041.75,97
20180901|2018-02-21 12:00,21,1041.75,1042.75,1041.5,1042,31
20180901|2018-02-21 12:30,21,1041.75,1042,1040.25,1040.25,12
20180901|2018-02-21 13:00,21,1040.25,1040.75,1039.25,1039.25,27
20180901|2018-02-21 19:00,22,1036.25,1036.25,1036,1036,5
20180901|2018-02-21 20:00,22,1037.5,1037.5,1037.5,1037.5,1
20180901|2018-02-21 21:30,22,1039.75,1040.25,1039.75,1040,5
20180901|2018-02-22 01:30,22,1039.5,1039.5,1039.5,1039.5,4
20180901|2018-02-22 06:00,22,1038.75,1038.75,1038.75,1038.75,1
20180901|2018-02-22 06:30,22,1036.5,1036.5,1035.5,1035.5,2
20180901|2018-02-22 07:00,22,1037.25,1037.5,1037.25,1037.5,2
20180901|2018-02-22 07:30,22,1037,1037,1037,1037,1
20180901|2018-02-22 08:30,22,1037.5,1037.75,1036,1037.5,59
20180901|2018-02-22 09:00,22,1038.5,1040.25,1038.5,1040.25,4
20180901|2018-02-22 09:30,22,1039.75,1041,1039.5,1040,10
20180901|2018-02-22 10:00,22,1040.75,1041.5,1040.75,1041.5,2
20180901|2018-02-22 10:30,22,1040.5,1040.75,1040,1040.75,7
20180901|2018-02-22 11:00,22,1040.5,1041,1040.25,1040.5,8
20180901|2018-02-22 11:30,22,1040,1040.25,1039,1039,17
20180901|2018-02-22 12:00,22,1040.25,1040.5,1040,1040,6
20180901|2018-02-22 12:30,22,1040,1040,1040,1040,2
20180901|2018-02-22 13:00,22,1039.25,1039.5,1038.5,1039,11
20180901|2018-02-22 19:00,23,1039.25,1039.25,1039.25,1039.25,2
20180901|2018-02-22 20:30,23,1039.75,1039.75,1039.75,1039.75,1
20180901|2018-02-23 03:00,23,1038.75,1038.75,1038.75,1038.75,1
20180901|2018-02-23 03:30,23,1038.75,1038.75,1038.75,1038.75,2
20180901|2018-02-23 08:30,23,1038.75,1038.75,1035.25,1037,25
20180901|2018-02-23 09:00,23,1038,1038.75,1037,1038,8
20180901|2018-02-23 09:30,23,1037.75,1038.5,1037,1038.5,5
20180901|2018-02-23 10:30,23,1039.5,1042.5,1039.5,1042.5,8
20180901|2018-02-23 11:00,23,1042.5,1043,1042,1042.75,7
20180901|2018-02-23 11:30,23,1042,1042.25,1041.75,1042.25,14
20180901|2018-02-23 12:00,23,1041,1042.25,1041,1042.25,4
20180901|2018-02-23 12:30,23,1040.5,1040.5,1040.5,1040.5,2
20180901|2018-02-23 13:00,23,1041.25,1041.25,1039.75,1039.75,37
20180901|2018-02-25 19:00,26,1043.75,1046.5,1043.5,1046.5,18
20180901|2018-02-25 20:30,26,1046.25,1046.25,1046.25,1046.25,1
20180901|2018-02-26 06:00,26,1046.25,1046.5,1046.25,1046.5,11
20180901|2018-02-26 06:30,26,1045.25,1045.75,1045.25,1045.75,2
20180901|2018-02-26 07:30,26,1045.75,1045.75,1045.75,1045.75,1
20180901|2018-02-26 08:30,26,1046.5,1048.75,1046,1048,89
20180901|2018-02-26 09:00,26,1048,1048,1046.75,1047.5,12
20180901|2018-02-26 09:30,26,1046.75,1046.75,1045.5,1045.75,9
20180901|2018-02-26 10:00,26,1046,1046.75,1046,1046.75,4
20180901|2018-02-26 10:30,26,1046.5,1047.25,1046.5,1046.5,5
20180901|2018-02-26 11:00,26,1046,1046.25,1044,1045,13
20180901|2018-02-26 11:30,26,1043.75,1044,1043.75,1044,12
20180901|2018-02-26 12:00,26,1045,1045,1043.5,1043.5,94
20180901|2018-02-26 12:30,26,1043,1043,1041.75,1042,13
20180901|2018-02-26 13:00,26,1043,1043.5,1041,1041.5,32
20180901|2018-02-26 19:00,27,1040.75,1041.5,1039.5,1039.5,5
20180901|2018-02-26 20:00,27,1040,1040,1040,1040,1
20180901|2018-02-26 23:30,27,1040.75,1041.5,1040.75,1041.25,3
20180901|2018-02-27 00:30,27,1041.75,1041.75,1041.5,1041.5,2
20180901|2018-02-27 01:30,27,1041.5,1041.5,1041.5,1041.5,11
20180901|2018-02-27 04:00,27,1040.25,1040.25,1040.25,1040.25,12
20180901|2018-02-27 05:00,27,1043.25,1043.25,1043.25,1043.25,1
20180901|2018-02-27 05:30,27,1043,1043,1042.75,1042.75,2
20180901|2018-02-27 06:00,27,1044.75,1044.75,1044.5,1044.5,14
20180901|2018-02-27 06:30,27,1043.75,1043.75,1042.5,1042.5,4
20180901|2018-02-27 07:00,27,1040,1040,1039.75,1039.75,20
20180901|2018-02-27 07:30,27,1040,1040,1040,1040,1
20180901|2018-02-27 08:30,27,1042.25,1044,1041.25,1041.25,44
20180901|2018-02-27 09:00,27,1042,1045.5,1042,1043.75,14
20180901|2018-02-27 09:30,27,1045.25,1045.5,1044,1044.25,38
20180901|2018-02-27 10:00,27,1043.75,1046.25,1043.75,1046.25,5
20180901|2018-02-27 10:30,27,1046.25,1047.25,1043.25,1044.25,28
20180901|2018-02-27 11:00,27,1045,1045.75,1045,1045.25,5
20180901|2018-02-27 11:30,27,1045.5,1046,1045.25,1046,28
20180901|2018-02-27 12:00,27,1045.5,1045.75,1045,1045.5,26
20180901|2018-02-27 12:30,27,1045.25,1046,1044.5,1044.5,12
20180901|2018-02-27 13:00,27,1043.5,1043.75,1042.5,1042.75,39
20180901|2018-02-27 19:00,28,1042.25,1042.25,1042.25,1042.25,4
20180901|2018-02-27 20:30,28,1045.5,1045.75,1045.5,1045.75,3
20180901|2018-02-27 21:00,28,1045.5,1045.5,1045.5,1045.5,1
20180901|2018-02-27 21:30,28,1045.5,1045.5,1045.5,1045.5,1
20180901|2018-02-27 22:00,28,1045.5,1045.5,1045.5,1045.5,49
20180901|2018-02-27 22:30,28,1045.25,1045.5,1045.25,1045.5,2
20180901|2018-02-28 00:00,28,1046,1046,1046,1046,1
20180901|2018-02-28 00:30,28,1047.5,1047.75,1047.25,1047.5,27
20180901|2018-02-28 02:30,28,1046.75,1047.75,1046.75,1047.75,4
20180901|2018-02-28 03:00,28,1048,1048,1047.75,1047.75,3
20180901|2018-02-28 04:30,28,1048,1048,1048,1048,1
20180901|2018-02-28 06:30,28,1047.25,1047.5,1046.25,1046.25,13
20180901|2018-02-28 07:00,28,1047,1047,1047,1047,1
20180901|2018-02-28 07:30,28,1047,1047,1047,1047,4
20180901|2018-02-28 08:30,28,1047.25,1048,1044.75,1044.75,66
20180901|2018-02-28 09:00,28,1046.5,1048,1045.75,1047.75,82
20180901|2018-02-28 09:30,28,1048.25,1048.25,1046.5,1046.5,4
20180901|2018-02-28 10:00,28,1046,1047.5,1045,1046,106
20180901|2018-02-28 10:30,28,1045.5,1046.5,1045.5,1045.5,23
20180901|2018-02-28 11:00,28,1047,1048,1047,1047,40
20180901|2018-02-28 11:30,28,1047.25,1047.75,1046,1046,12
20180901|2018-02-28 12:00,28,1045.5,1046.25,1045.5,1046.25,21
20180901|2018-02-28 12:30,28,1045.75,1047.25,1045.75,1046.75,12
20180901|2018-02-28 13:00,28,1045.75,1045.75,1045,1045.25,14
20180901|2018-02-28 19:00,1,1044.5,1044.5,1042,1042.25,10
20180901|2018-02-28 20:30,1,1045,1045,1045,1045,1
20180901|2018-02-28 22:30,1,1047.5,1047.5,1047.5,1047.5,1
20180901|2018-02-28 23:30,1,1048,1048,1047.5,1047.5,11
20180901|2018-03-01 00:00,1,1048.75,1049.75,1048.75,1049.75,7
20180901|2018-03-01 00:30,1,1050,1050,1049.75,1049.75,5
20180901|2018-03-01 01:00,1,1050.5,1050.5,1050.5,1050.5,1
20180901|2018-03-01 02:00,1,1049.5,1049.5,1048.25,1048.25,42
20180901|2018-03-01 04:30,1,1049.5,1049.75,1049.25,1049.75,4
20180901|2018-03-01 05:00,1,1049,1049,1049,1049,1
20180901|2018-03-01 05:30,1,1048.75,1048.75,1048,1048,3
20180901|2018-03-01 06:00,1,1047,1047,1043.5,1043.5,5
20180901|2018-03-01 06:30,1,1042.75,1044.25,1042.5,1043.25,9
20180901|2018-03-01 07:00,1,1044.75,1046.25,1044,1044,9
20180901|2018-03-01 07:30,1,1045.25,1048,1043.75,1048,4
20180901|2018-03-01 08:30,1,1048,1048,1042.5,1042.5,29
20180901|2018-03-01 09:00,1,1044.25,1046.5,1044.25,1046.5,7
20180901|2018-03-01 09:30,1,1047.25,1048,1046.75,1046.75,20
20180901|2018-03-01 10:00,1,1048,1051,1047.75,1049.5,57
20180901|2018-03-01 10:30,1,1049.25,1052.5,1049.25,1051.5,61
20180901|2018-03-01 11:00,1,1052.25,1052.25,1050.75,1050.75,56
20180901|2018-03-01 11:30,1,1049.75,1050.5,1049,1050,34
20180901|2018-03-01 12:00,1,1050.25,1050.5,1049.5,1049.5,5
20180901|2018-03-01 12:30,1,1050.5,1051,1050,1050.25,13
20180901|2018-03-01 13:00,1,1049.75,1053,1048.25,1051.25,29
20180901|2018-03-01 19:00,2,1053.25,1056.75,1053.25,1056.75,9
20180901|2018-03-01 19:30,2,1058,1059.25,1056.5,1056.5,12
20180901|2018-03-01 20:00,2,1057,1057.25,1055.75,1055.75,8
20180901|2018-03-01 20:30,2,1057.25,1057.5,1056.25,1057.25,14
20180901|2018-03-01 21:30,2,1058.25,1058.5,1058.25,1058.5,26
20180901|2018-03-01 23:30,2,1058.5,1059,1058.5,1059,3
20180901|2018-03-02 00:00,2,1059.75,1060,1059.25,1059.25,5
20180901|2018-03-02 00:30,2,1055.5,1055.5,1055,1055,2
20180901|2018-03-02 03:30,2,1058,1058,1057.25,1057.25,7
20180901|2018-03-02 05:00,2,1057.75,1057.75,1057.75,1057.75,1
20180901|2018-03-02 05:30,2,1056.75,1056.75,1056.25,1056.25,2
20180901|2018-03-02 06:30,2,1057.75,1057.75,1057.75,1057.75,17
20180901|2018-03-02 07:00,2,1059,1059,1057.5,1057.5,21
20180901|2018-03-02 07:30,2,1057.5,1057.5,1057.5,1057.5,1
20180901|2018-03-02 08:30,2,1057,1057.25,1049.5,1052,92
20180901|2018-03-02 09:00,2,1051.5,1051.75,1049,1051,37
20180901|2018-03-02 09:30,2,1051.25,1052,1050,1050.75,20
20180901|2018-03-02 10:00,2,1051,1051.25,1051,1051.25,19
20180901|2018-03-02 10:30,2,1051.25,1052,1050.75,1050.75,46
20180901|2018-03-02 11:00,2,1049.5,1050.75,1049.5,1049.5,21
20180901|2018-03-02 11:30,2,1050.5,1051.5,1050.5,1051.5,13
20180901|2018-03-02 12:00,2,1052.25,1054.25,1051.5,1051.5,54
20180901|2018-03-02 12:30,2,1052,1052.5,1052,1052.25,16
20180901|2018-03-02 13:00,2,1052.25,1054.25,1051.75,1053.75,23
20180901|2018-03-04 19:00,5,1056,1058.25,1056,1057,39
20180901|2018-03-04 19:30,5,1055,1055,1055,1055,1
20180901|2018-03-04 23:30,5,1053,1053,1053,1053,1
20180901|2018-03-05 00:30,5,1054.5,1055.25,1054.5,1055.25,17
20180901|2018-03-05 01:00,5,1054.5,1054.5,1054.5,1054.5,22
20180901|2018-03-05 01:30,5,1053.75,1053.75,1053.75,1053.75,1
20180901|2018-03-05 02:30,5,1053.5,1053.5,1053.5,1053.5,1
20180901|2018-03-05 03:00,5,1053.5,1053.5,1053.5,1053.5,1
20180901|2018-03-05 04:00,5,1055.25,1055.25,1053,1053,5
20180901|2018-03-05 04:30,5,1054,1054.25,1054,1054,6
20180901|2018-03-05 05:30,5,1055.25,1055.25,1055.25,1055.25,1
20180901|2018-03-05 06:00,5,1056.25,1057.5,1056.25,1057.5,5
20180901|2018-03-05 06:30,5,1056.25,1059,1056.25,1057.75,86
20180901|2018-03-05 07:00,5,1057.5,1057.5,1056,1056,7
20180901|2018-03-05 07:30,5,1056.5,1056.75,1056.5,1056.75,9
20180901|2018-03-05 08:30,5,1055,1055.5,1052,1055.5,31
20180901|2018-03-05 09:00,5,1055,1059,1055,1058.75,161
20180901|2018-03-05 09:30,5,1059,1060,1058,1058.75,121
20180901|2018-03-05 10:00,5,1058.25,1061.25,1058.25,1060.25,90
20180901|2018-03-05 10:30,5,1060.5,1061.25,1059.5,1060.25,71
20180901|2018-03-05 11:00,5,1060.75,1061.5,1060.75,1061,45
20180901|2018-03-05 11:30,5,1061,1061,1059.25,1060.75,44
20180901|2018-03-05 12:00,5,1060.25,1061.25,1060.25,1061.25,7
20180901|2018-03-05 12:30,5,1060.75,1060.75,1058.75,1058.75,32
20180901|2018-03-05 13:00,5,1058.75,1059.5,1057.75,1058.75,43
20180901|2018-03-05 19:30,6,1057,1057,1056.75,1056.75,20
20180901|2018-03-05 21:30,6,1058.5,1058.5,1058,1058,3
20180901|2018-03-05 23:30,6,1058,1058,1057.5,1057.5,2
20180901|2018-03-06 02:00,6,1058.75,1058.75,1058.75,1058.75,1
20180901|2018-03-06 04:00,6,1059.25,1059.25,1059.25,1059.25,1
20180901|2018-03-06 05:00,6,1059.75,1059.75,1059.75,1059.75,1
20180901|2018-03-06 06:00,6,1059.75,1059.75,1059.75,1059.75,3
20180901|2018-03-06 07:00,6,1059,1059,1059,1059,3
20180901|2018-03-06 07:30,6,1057,1057,1057,1057,1
20180901|2018-03-06 08:30,6,1057.5,1059.25,1057,1058.75,42
20180901|2018-03-06 09:00,6,1060,1060,1059.25,1060,55
20180901|2018-03-06 09:30,6,1060,1061,1059.75,1060.25,81
20180901|2018-03-06 10:00,6,1059.75,1061.5,1059.75,1061.5,20
20180901|2018-03-06 10:30,6,1061.25,1062,1060.5,1061.75,29
20180901|2018-03-06 11:00,6,1060.75,1061.5,1060.5,1060.5,22
20180901|2018-03-06 11:30,6,1060,1061,1060,1061,5
20180901|2018-03-06 12:00,6,1061,1062,1061,1061.5,21
20180901|2018-03-06 12:30,6,1060.75,1060.75,1059.25,1060,27
20180901|2018-03-06 13:00,6,1061,1061,1059.5,1060.75,31
20180901|2018-03-06 19:00,7,1058.75,1058.75,1055.5,1055.5,8
20180901|2018-03-06 20:00,7,1056.75,1056.75,1056.5,1056.5,12
20180901|2018-03-06 21:00,7,1059.25,1061.75,1059.25,1061.75,17
20180901|2018-03-06 21:30,7,1060,1061.5,1060,1061.5,6
20180901|2018-03-06 22:30,7,1062,1062,1062,1062,1
20180901|2018-03-06 23:00,7,1062,1062.25,1062,1062.25,33
20180901|2018-03-06 23:30,7,1062.5,1063.25,1062.25,1062.25,29
20180901|2018-03-07 00:00,7,1061.75,1061.75,1058.25,1059.75,18
20180901|2018-03-07 00:30,7,1058.75,1058.75,1058.75,1058.75,1
20180901|2018-03-07 01:00,7,1059,1059.5,1057.75,1058.5,12
20180901|2018-03-07 01:30,7,1057.75,1057.75,1057.75,1057.75,1
20180901|2018-03-07 02:30,7,1058.75,1059,1058.5,1059,8
20180901|2018-03-07 03:00,7,1059.5,1059.75,1059.5,1059.75,10
20180901|2018-03-07 04:30,7,1059.5,1059.5,1059.5,1059.5,1
20180901|2018-03-07 05:00,7,1058.75,1058.75,1058.75,1058.75,1
20180901|2018-03-07 05:30,7,1056.75,1056.75,1056.25,1056.25,3
20180901|2018-03-07 06:30,7,1058.25,1059.25,1058.25,1059.25,5
20180901|2018-03-07 07:00,7,1060,1060.5,1059.5,1059.5,20
20180901|2018-03-07 07:30,7,1059.75,1059.75,1059.25,1059.25,2
20180901|2018-03-07 08:30,7,1058,1060,1056.75,1059,86
20180901|2018-03-07 09:00,7,1059.5,1060.75,1058.5,1058.5,49
20180901|2018-03-07 09:30,7,1058.5,1058.75,1056.25,1057.25,30
20180901|2018-03-07 10:00,7,1056.5,1057,1056.5,1056.75,39
20180901|2018-03-07 10:30,7,1056,1056.75,1055.25,1056.75,17
20180901|2018-03-07 11:00,7,1056.5,1057.5,1056.5,1057,32
20180901|2018-03-07 11:30,7,1058,1058,1057.5,1057.5,3
20180901|2018-03-07 12:00,7,1057,1057,1057,1057,1
20180901|2018-03-07 12:30,7,1056,1056,1055.25,1055.5,18
20180901|2018-03-07 13:00,7,1054.75,1055.75,1053.75,1053.75,33
20180901|2018-03-07 23:30,8,1053.75,1053.75,1053.75,1053.75,1
20180901|2018-03-08 00:30,8,1052.75,1052.75,1052.75,1052.75,2
20180901|2018-03-08 02:30,8,1053,1053,1053,1053,1
20180901|2018-03-08 04:30,8,1051.25,1051.25,1051.25,1051.25,1
20180901|2018-03-08 05:00,8,1050.5,1050.5,1049.25,1049.25,7
20180901|2018-03-08 06:00,8,1051,1051.25,1051,1051.25,2
20180901|2018-03-08 07:00,8,1050.5,1050.5,1050.25,1050.25,6
20180901|2018-03-08 07:30,8,1051.75,1052,1051.75,1051.75,5
20180901|2018-03-08 08:30,8,1054.75,1055.5,1053.25,1054.25,66
20180901|2018-03-08 09:00,8,1054.5,1056.25,1054.25,1056.25,14
20180901|2018-03-08 09:30,8,1055.5,1057.5,1055.5,1057.5,12
20180901|2018-03-08 10:00,8,1057.25,1057.75,1055.75,1055.75,35
20180901|2018-03-08 10:30,8,1055.25,1055.25,1054,1054.75,28
20180901|2018-03-08 11:00,8,1054.5,1057,1049.25,1054.25,53
20180901|2018-03-08 11:30,8,1054.25,1054.25,1051,1051,33
20180901|2018-03-08 12:00,8,1051.75,1055.75,1051.75,1054.75,65
20180901|2018-03-08 12:30,8,1055,1056,1054.5,1056,139
20180901|2018-03-08 13:00,8,1056.25,1058,1055.75,1056,85
20180901|2018-03-08 19:00,9,1056.25,1056.25,1056.25,1056.25,5
20180901|2018-03-08 22:30,9,1049.5,1049.5,1049.5,1049.5,1
20180901|2018-03-09 01:00,9,1048.75,1048.75,1048.75,1048.75,2
20180901|2018-03-09 02:30,9,1049.25,1049.25,1049.25,1049.25,1
20180901|2018-03-09 04:30,9,1049.5,1049.5,1049.5,1049.5,2
20180901|2018-03-09 05:00,9,1048.5,1048.5,1048.5,1048.5,1
20180901|2018-03-09 05:30,9,1047.75,1047.75,1047.75,1047.75,9
20180901|2018-03-09 06:00,9,1048.25,1048.25,1048,1048,2
20180901|2018-03-09 06:30,9,1047.25,1047.25,1047.25,1047.25,2
20180901|2018-03-09 07:00,9,1047,1047,1045.75,1045.75,25
20180901|2018-03-09 07:30,9,1045.75,1045.75,1045.5,1045.75,5
20180901|2018-03-09 08:30,9,1045,1045.75,1042,1042.75,74
20180901|2018-03-09 09:00,9,1043.25,1045.25,1043.25,1044.5,15
20180901|2018-03-09 09:30,9,1042.5,1044.75,1042.5,1044.75,20
20180901|2018-03-09 10:00,9,1044.25,1044.25,1042,1042,22
20180901|2018-03-09 10:30,9,1040.75,1041.75,1040.75,1041.75,22
20180901|2018-03-09 11:00,9,1042,1042.5,1040,1040.5,39
20180901|2018-03-09 11:30,9,1041,1041,1039.5,1039.75,12
20180901|2018-03-09 12:00,9,1039.25,1040,1038.25,1039.75,45
20180901|2018-03-09 12:30,9,1040,1040.5,1039.25,1040,25
20180901|2018-03-09 13:00,9,1040,1040.25,1035.75,1036,207
20180901|2018-03-11 19:00,12,1032,1034.5,1032,1034.5,6
20180901|2018-03-11 19:30,12,1036.75,1036.75,1036.75,1036.75,1
20180901|2018-03-11 20:00,12,1038.5,1039.5,1038,1038,3
20180901|2018-03-11 20:30,12,1038.25,1038.5,1038.25,1038.5,6
20180901|2018-03-11 23:30,12,1037.75,1037.75,1037.75,1037.75,1
20180901|2018-03-12 04:30,12,1037,1037,1036,1036,2
20180901|2018-03-12 06:30,12,1035.5,1035.5,1035.5,1035.5,2
20180901|2018-03-12 07:00,12,1037.25,1037.25,1036.75,1036.75,4
20180901|2018-03-12 08:30,12,1037.75,1042,1037.25,1039.75,38
20180901|2018-03-12 09:00,12,1039.5,1039.5,1036.75,1039,37
20180901|2018-03-12 09:30,12,1039.75,1039.75,1037.75,1037.75,7
20180901|2018-03-12 10:00,12,1037.5,1038.25,1036.5,1038.25,13
20180901|2018-03-12 10:30,12,1037.75,1038.75,1037.75,1038.75,21
20180901|2018-03-12 11:00,12,1038.75,1039.5,1038.75,1039,21
20180901|2018-03-12 11:30,12,1040,1042,1040,1042,17
20180901|2018-03-12 12:00,12,1042,1042.25,1042,1042.25,8
20180901|2018-03-12 12:30,12,1042,1042,1041.75,1042,25
20180901|2018-03-12 13:00,12,1042,1042.75,1041.25,1042,76
20180901|2018-03-12 19:00,13,1041.75,1041.75,1041.75,1041.75,2
20180901|2018-03-12 21:30,13,1046.25,1046.25,1046.25,1046.25,1
20180901|2018-03-13 05:00,13,1045.5,1045.5,1045.5,1045.5,3
20180901|2018-03-13 05:30,13,1044.75,1044.75,1044.75,1044.75,1
20180901|2018-03-13 06:00,13,1044.75,1044.75,1044.25,1044.25,5
20180901|2018-03-13 06:30,13,1044.25,1044.25,1044.25,1044.25,1
20180901|2018-03-13 07:00,13,1043.5,1044.75,1043.5,1044.75,6
20180901|2018-03-13 07:30,13,1046,1046,1046,1046,1
20180901|2018-03-13 08:30,13,1046,1047.25,1044.5,1046.5,34
20180901|2018-03-13 09:00,13,1047,1048,1046.5,1047.5,64
20180901|2018-03-13 09:30,13,1047,1049,1047,1049,30
20180901|2018-03-13 10:00,13,1050,1050,1048.5,1049.25,10
20180901|2018-03-13 10:30,13,1049.25,1050.5,1048.75,1049,23
20180901|2018-03-13 11:00,13,1048.5,1048.5,1047.25,1047.25,35
20180901|2018-03-13 11:30,13,1047.5,1049.25,1047.25,1048.25,35
20180901|2018-03-13 12:00,13,1048,1048.25,1047.5,1047.5,15
20180901|2018-03-13 12:30,13,1047.25,1047.25,1045.75,1046.5,29
20180901|2018-03-13 13:00,13,1046.5,1049.25,1046,1049.25,27
20180901|2018-03-13 19:00,14,1048.25,1048.25,1048.25,1048.25,2
20180901|2018-03-13 19:30,14,1046.75,1046.75,1046.5,1046.5,3
20180901|2018-03-13 20:00,14,1047,1047,1047,1047,1
20180901|2018-03-13 20:30,14,1047.5,1047.5,1047.5,1047.5,1
20180901|2018-03-13 21:30,14,1048.75,1048.75,1048.75,1048.75,1
20180901|2018-03-13 22:00,14,1049.75,1049.75,1049.75,1049.75,1
20180901|2018-03-13 22:30,14,1050,1050.25,1049.75,1049.75,5
20180901|2018-03-13 23:00,14,1050.25,1052,1050.25,1052,23
20180901|2018-03-13 23:30,14,1052.5,1052.75,1052.5,1052.5,12
20180901|2018-03-14 00:30,14,1051,1051,1050.75,1050.75,6
20180901|2018-03-14 01:00,14,1049.75,1049.75,1048.75,1048.75,8
20180901|2018-03-14 01:30,14,1049.5,1049.5,1049.25,1049.25,4
20180901|2018-03-14 02:00,14,1049.25,1049.25,1048.5,1048.75,4
20180901|2018-03-14 02:30,14,1048.5,1048.5,1048.25,1048.25,3
20180901|2018-03-14 03:00,14,1048.25,1049.5,1048.25,1049.5,3
20180901|2018-03-14 03:30,14,1051.5,1051.5,1051.5,1051.5,4
20180901|2018-03-14 04:00,14,1051,1051.75,1051,1051.75,2
20180901|2018-03-14 04:30,14,1050.75,1050.75,1050.75,1050.75,2
20180901|2018-03-14 05:00,14,1050.25,1050.25,1049.75,1050.25,12
20180901|2018-03-14 05:30,14,1049.25,1049.5,1049.25,1049.5,5
20180901|2018-03-14 06:00,14,1050.5,1050.5,1049.75,1049.75,5
20180901|2018-03-14 07:00,14,1050,1050,1050,1050,1
20180901|2018-03-14 08:30,14,1050.75,1052.5,1049,1051.25,32
20180901|2018-03-14 09:00,14,1050,1050,1046.25,1047.25,36
20180901|2018-03-14 09:30,14,1047.5,1049.25,1046.75,1049.25,20
20180901|2018-03-14 10:00,14,1048.75,1048.75,1047,1047.75,37
20180901|2018-03-14 10:30,14,1046.25,1046.25,1043.75,1044.25,26
20180901|2018-03-14 11:00,14,1043.25,1043.75,1040.25,1040.25,18
20180901|2018-03-14 11:30,14,1039.5,1042,1039,1039.75,51
20180901|2018-03-14 12:00,14,1039.5,1039.5,1037.5,1037.75,29
20180901|2018-03-14 12:30,14,1037.25,1037.25,1034.25,1034.25,77
20180901|2018-03-14 13:00,14,1034.75,1034.75,1032.5,1032.5,98
20180901|2018-03-14 19:00,15,1032,1033.25,1029.5,1033.25,9
20180901|2018-03-14 21:30,15,1037.25,1037.25,1037.25,1037.25,1
20180901|2018-03-14 22:00,15,1037.25,1037.25,1037.25,1037.25,1
20180901|2018-03-14 23:30,15,1036.5,1036.5,1036.5,1036.5,1
20180901|2018-03-15 01:00,15,1037.25,1037.25,1037.25,1037.25,1
20180901|2018-03-15 01:30,15,1037.75,1038.25,1037.75,1038.25,2
20180901|2018-03-15 02:00,15,1037.75,1037.75,1036.5,1036.5,6
20180901|2018-03-15 02:30,15,1037.25,1037.5,1037.25,1037.25,3
20180901|2018-03-15 03:00,15,1036.5,1036.5,1035.75,1035.75,6
20180901|2018-03-15 03:30,15,1035.75,1035.75,1035.75,1035.75,1
20180901|2018-03-15 04:00,15,1036.5,1037.25,1035.75,1036.5,11
20180901|2018-03-15 04:30,15,1037,1037,1037,1037,3
20180901|2018-03-15 05:00,15,1037.75,1040,1037.75,1040,25
20180901|2018-03-15 05:30,15,1040,1041.5,1040,1041.5,74
20180901|2018-03-15 06:00,15,1040,1040,1038.75,1038.75,5
20180901|2018-03-15 06:30,15,1040,1040.5,1040,1040.5,3
20180901|2018-03-15 07:00,15,1040.5,1041.25,1040.5,1041.25,7
20180901|2018-03-15 07:30,15,1041.25,1042.5,1040.5,1042.5,26
20180901|2018-03-15 08:30,15,1041.5,1041.5,1037.75,1040.25,69
20180901|2018-03-15 09:00,15,1040,1040.75,1036.5,1037,66
20180901|2018-03-15 09:30,15,1036.25,1038.75,1035.75,1038.5,36
20180901|2018-03-15 10:00,15,1040,1044,1040,1044,62
20180901|2018-03-15 10:30,15,1043.5,1045,1042.25,1043.25,21
20180901|2018-03-15 11:00,15,1043.25,1045.25,1043.25,1045,49
20180901|2018-03-15 11:30,15,1044.5,1045,1044,1045,28
20180901|2018-03-15 12:00,15,1043.75,1044,1043.75,1044,5
20180901|2018-03-15 12:30,15,1044.25,1044.25,1040.75,1041,56
20180901|2018-03-15 13:00,15,1041,1041.25,1039.5,1040.25,65
20180901|2018-03-15 19:00,16,1040.5,1040.5,1040.5,1040.5,2
20180901|2018-03-15 20:00,16,1041,1041,1040.75,1040.75,5
20180901|2018-03-15 20:30,16,1041.25,1045,1041.25,1044.5,13
20180901|2018-03-15 21:00,16,1044.25,1044.25,1044.25,1044.25,5
20180901|2018-03-15 21:30,16,1044.25,1044.25,1044.25,1044.25,5
20180901|2018-03-15 22:00,16,1044.5,1044.75,1044.5,1044.75,6
20180901|2018-03-16 00:30,16,1046.25,1046.5,1046.25,1046.5,8
20180901|2018-03-16 01:00,16,1047,1047.75,1047,1047.75,10
20180901|2018-03-16 01:30,16,1047.75,1047.75,1047.75,1047.75,10
20180901|2018-03-16 02:00,16,1046.75,1046.75,1046.75,1046.75,1
20180901|2018-03-16 03:30,16,1045,1045,1045,1045,3
20180901|2018-03-16 04:00,16,1045.25,1046,1045.25,1046,8
20180901|2018-03-16 04:30,16,1046,1046.25,1046,1046.25,3
20180901|2018-03-16 05:30,16,1045.25,1045.25,1045.25,1045.25,6
20180901|2018-03-16 07:00,16,1045,1045,1045,1045,2
20180901|2018-03-16 08:30,16,1042,1043.5,1041,1042,21
20180901|2018-03-16 09:00,16,1043.25,1047,1043.25,1047,46
20180901|2018-03-16 09:30,16,1047,1047,1046,1046.5,26
20180901|2018-03-16 10:00,16,1046,1046,1044.5,1045,3
20180901|2018-03-16 10:30,16,1045,1046.25,1044.75,1046.25,16
20180901|2018-03-16 11:00,16,1047,1047.5,1047,1047.25,18
20180901|2018-03-16 11:30,16,1047.5,1047.5,1046,1046,20
20180901|2018-03-16 12:00,16,1046,1046.5,1045.5,1046,16
20180901|2018-03-16 12:30,16,1046.75,1047.5,1046,1047.25,36
20180901|2018-03-16 13:00,16,1046.5,1048,1045.75,1045.75,37
20180901|2018-03-18 19:00,19,1045,1045,1042.25,1043.25,6
20180901|2018-03-18 19:30,19,1042,1042,1041,1041,7
20180901|2018-03-18 20:00,19,1040.25,1040.5,1040,1040,4
20180901|2018-03-18 20:30,19,1039,1039,1038.5,1038.5,7
20180901|2018-03-18 21:00,19,1038.75,1039,1038.75,1039,10
20180901|2018-03-18 22:00,19,1038.75,1040,1038.75,1039.25,13
20180901|2018-03-18 22:30,19,1039,1039,1039,1039,1
20180901|2018-03-18 23:00,19,1039.25,1039.25,1039.25,1039.25,1
20180901|2018-03-19 01:00,19,1038.25,1038.5,1038.25,1038.5,24
20180901|2018-03-19 02:00,19,1039,1039,1039,1039,7
20180901|2018-03-19 03:00,19,1039.75,1039.75,1039.75,1039.75,1
20180901|2018-03-19 03:30,19,1039.75,1039.75,1038.75,1038.75,4
20180901|2018-03-19 04:00,19,1038.5,1038.75,1038.5,1038.75,2
20180901|2018-03-19 04:30,19,1038.25,1038.25,1037.5,1037.5,7
20180901|2018-03-19 05:00,19,1037.75,1037.75,1036.75,1037,17
20180901|2018-03-19 05:30,19,1036.5,1036.75,1036.5,1036.75,2
20180901|2018-03-19 06:30,19,1037,1037.25,1036.25,1036.5,12
20180901|2018-03-19 07:30,19,1035.75,1035.75,1033.75,1033.75,14
20180901|2018-03-19 08:30,19,1034,1034,1030,1030.5,74
20180901|2018-03-19 09:00,19,1032,1032.25,1030.75,1031.25,8
20180901|2018-03-19 09:30,19,1031.5,1032.75,1030.75,1031,14
20180901|2018-03-19 10:00,19,1030.75,1031.25,1028.75,1029.25,67
20180901|2018-03-19 10:30,19,1029,1029,1027.25,1027.25,9
20180901|2018-03-19 11:00,19,1027.75,1027.75,1026.25,1026.25,36
20180901|2018-03-19 11:30,19,1026.25,1028.75,1025.75,1028,69
20180901|2018-03-19 12:00,19,1027.75,1027.75,1026,1026,33
20180901|2018-03-19 12:30,19,1025.75,1026,1025.25,1025.5,34
20180901|2018-03-19 13:00,19,1025.75,1026.25,1025,1025.25,84
20180901|2018-03-19 19:30,20,1026,1027,1026,1027,16
20180901|2018-03-19 20:00,20,1028,1028,1028,1028,2
20180901|2018-03-19 20:30,20,1027.75,1027.75,1027.75,1027.75,3
20180901|2018-03-19 21:00,20,1027.5,1027.5,1027.25,1027.25,10
20180901|2018-03-19 21:30,20,1027.25,1027.25,1027.25,1027.25,5
20180901|2018-03-20 00:30,20,1028.25,1028.25,1028.25,1028.25,1
20180901|2018-03-20 02:00,20,1027.75,1027.75,1027.75,1027.75,1
20180901|2018-03-20 06:00,20,1027.25,1027.25,1027.25,1027.25,1
20180901|2018-03-20 06:30,20,1028,1028,1028,1028,1
20180901|2018-03-20 07:00,20,1027,1027,1026.25,1026.25,2
20180901|2018-03-20 08:30,20,1026.25,1030.5,1026.25,1028.5,56
20180901|2018-03-20 09:00,20,1028,1028.25,1027.75,1028.25,9
20180901|2018-03-20 09:30,20,1029.5,1030.5,1029.25,1029.25,9
20180901|2018-03-20 10:00,20,1030,1030,1029,1029.25,31
20180901|2018-03-20 10:30,20,1028.75,1030,1028.25,1029.75,22
20180901|2018-03-20 11:00,20,1029.5,1029.75,1029.25,1029.5,12
20180901|2018-03-20 11:30,20,1029.5,1031,1029.5,1030,180
20180901|2018-03-20 12:00,20,1030,1030,1029.5,1029.5,3
20180901|2018-03-20 12:30,20,1029.5,1029.75,1029,1029.5,13
20180901|2018-03-20 13:00,20,1029.25,1029.5,1027.75,1027.75,19
20180901|2018-03-20 19:00,21,1031.25,1031.75,1031,1031.75,9
20180901|2018-03-20 20:00,21,1031.5,1031.5,1031.5,1031.5,1
20180901|2018-03-21 00:30,21,1027.75,1027.75,1027.5,1027.5,2
20180901|2018-03-21 02:30,21,1029.5,1029.5,1029.5,1029.5,1
20180901|2018-03-21 03:00,21,1030,1032.5,1030,1032.5,16
20180901|2018-03-21 04:30,21,1033.25,1033.25,1033.25,1033.25,1
20180901|2018-03-21 05:30,21,1033.75,1033.75,1033.75,1033.75,1
20180901|2018-03-21 06:00,21,1034,1034,1034,1034,1
20180901|2018-03-21 07:30,21,1031.75,1031.75,1031.75,1031.75,2
20180901|2018-03-21 08:30,21,1033,1035.75,1033,1033.75,45
20180901|2018-03-21 09:00,21,1035,1035,1032.25,1032.25,14
20180901|2018-03-21 09:30,21,1031.5,1032.5,1030.75,1032.5,14
20180901|2018-03-21 10:00,21,1031.25,1033.25,1031.25,1033.25,6
20180901|2018-03-21 10:30,21,1033.25,1033.5,1030,1031.5,46
20180901|2018-03-21 11:00,21,1031,1031,1028,1028,5
20180901|2018-03-21 11:30,21,1028.75,1028.75,1025.75,1026.75,14
20180901|2018-03-21 12:00,21,1026.75,1028.75,1026.75,1027.75,10
20180901|2018-03-21 12:30,21,1027.5,1029,1027.5,1027.5,12
20180901|2018-03-21 13:00,21,1028.75,1031,1028.5,1030.25,27
20180901|2018-03-21 19:00,22,1032.75,1032.75,1032.75,1032.75,1
20180901|2018-03-21 19:30,22,1033.25,1033.5,1033.25,1033.5,2
20180901|2018-03-21 20:00,22,1034.25,1034.5,1034.25,1034.5,19
20180901|2018-03-21 20:30,22,1034.25,1034.25,1034.25,1034.25,1
20180901|2018-03-21 21:00,22,1034.25,1034.25,1034.25,1034.25,1
20180901|2018-03-21 21:30,22,1033.25,1033.5,1032.75,1033.5,12
20180901|2018-03-21 22:00,22,1033,1033,1033,1033,10
20180901|2018-03-22 01:00,22,1033,1033,1033,1033,1
20180901|2018-03-22 01:30,22,1031,1031,1031,1031,1
20180901|2018-03-22 03:00,22,1033.25,1033.25,1033.25,1033.25,1
20180901|2018-03-22 04:00,22,1032,1032,1032,1032,1
20180901|2018-03-22 04:30,22,1031,1031.75,1031,1031,9
20180901|2018-03-22 05:00,22,1031,1032,1031,1031.5,18
20180901|2018-03-22 05:30,22,1031.5,1031.5,1031.5,1031.5,1
20180901|2018-03-22 06:00,22,1031.5,1031.75,1031.25,1031.75,23
20180901|2018-03-22 06:30,22,1032,1032.75,1032,1032.75,4
20180901|2018-03-22 07:00,22,1032.5,1032.5,1032,1032.25,17
20180901|2018-03-22 07:30,22,1031.75,1031.75,1030.75,1030.75,4
20180901|2018-03-22 08:30,22,1030,1031.5,1028,1028.5,89
20180901|2018-03-22 09:00,22,1029.25,1031,1028.75,1029,49
20180901|2018-03-22 09:30,22,1028.5,1029.25,1028.5,1029.25,6
20180901|2018-03-22 10:00,22,1029,1030,1028,1028,36
20180901|2018-03-22 10:30,22,1026.25,1027.5,1024.25,1025,49
20180901|2018-03-22 11:00,22,1025,1028.25,1024.25,1028.25,46
20180901|2018-03-22 11:30,22,1029.25,1030,1028,1028.5,85
20180901|2018-03-22 12:00,22,1028.25,1029,1027.75,1028.75,48
20180901|2018-03-22 12:30,22,1029,1029.5,1028.25,1028.75,25
20180901|2018-03-22 13:00,22,1028.75,1031.25,1028.5,1030,62
20180901|2018-03-22 19:30,23,1029.25,1029.75,1029.25,1029.75,7
20180901|2018-03-22 20:00,23,1031,1035.25,1031,1034.75,38
20180901|2018-03-22 20:30,23,1034.75,1035.5,1029.25,1032.5,27
20180901|2018-03-22 21:00,23,1034,1034,1033.75,1033.75,7
20180901|2018-03-22 21:30,23,1034.75,1035.25,1034.5,1035.25,10
20180901|2018-03-22 22:00,23,1034.25,1034.75,1034,1034.75,29
20180901|2018-03-23 00:30,23,1034,1034,1032.5,1033.5,25
20180901|2018-03-23 01:00,23,1034,1034.25,1031.25,1031.25,17
20180901|2018-03-23 01:30,23,1033.75,1034.75,1033.75,1034,4
20180901|2018-03-23 02:00,23,1034,1034,1034,1034,1
20180901|2018-03-23 04:00,23,1031,1031,1024.5,1025.25,90
20180901|2018-03-23 04:30,23,1024,1024,1018,1018,38
20180901|2018-03-23 05:00,23,1019.75,1020.5,1019.5,1020.25,9
20180901|2018-03-23 05:30,23,1018.25,1019.5,1018,1019.5,8
20180901|2018-03-23 06:00,23,1019,1022.75,1017.75,1022.75,23
20180901|2018-03-23 06:30,23,1021.5,1022.75,1021.5,1022.75,9
20180901|2018-03-23 07:00,23,1023.5,1026.75,1023.5,1025.75,7
20180901|2018-03-23 07:30,23,1024.25,1024.75,1024.25,1024.25,17
20180901|2018-03-23 08:30,23,1024.25,1024.75,1015,1017,284
20180901|2018-03-23 09:00,23,1016.25,1021,1015.75,1019.5,112
20180901|2018-03-23 09:30,23,1019,1022.75,1018,1022.75,55
20180901|2018-03-23 10:00,23,1023.25,1024.75,1022.25,1022.25,35
20180901|2018-03-23 10:30,23,1022.25,1024,1021.5,1021.75,59
20180901|2018-03-23 11:00,23,1021.75,1023.25,1020.75,1023.25,53
20180901|2018-03-23 11:30,23,1023.25,1026.5,1023,1025.5,178
20180901|2018-03-23 12:00,23,1025.5,1027,1025.5,1026.5,103
20180901|2018-03-23 12:30,23,1027,1034.25,1026,1033.5,156
20180901|2018-03-23 13:00,23,1033.5,1035,1029,1031.75,188
20180901|2018-03-25 19:00,26,1029.75,1036.25,1029.75,1036.25,19
20180901|2018-03-25 19:30,26,1036.5,1039.25,1036.25,1038.75,50
20180901|2018-03-25 20:00,26,1039.5,1040.25,1039.5,1040.25,4
20180901|2018-03-25 20:30,26,1040.5,1042.25,1040.25,1042.25,74
20180901|2018-03-25 21:00,26,1040.5,1040.5,1037,1037,4
20180901|2018-03-25 21:30,26,1038.5,1038.5,1036.75,1037.25,47
20180901|2018-03-25 22:00,26,1038,1039,1038,1038.75,26
20180901|2018-03-25 22:30,26,1038.5,1038.5,1038.5,1038.5,1
20180901|2018-03-25 23:00,26,1038,1038,1038,1038,1
20180901|2018-03-26 00:00,26,1038.5,1038.75,1038.5,1038.75,2
20180901|2018-03-26 00:30,26,1037.5,1037.5,1037.5,1037.5,1
20180901|2018-03-26 01:30,26,1038.5,1038.5,1038.5,1038.5,1
20180901|2018-03-26 02:00,26,1038.25,1038.25,1038.25,1038.25,1
20180901|2018-03-26 04:00,26,1038.25,1039,1038.25,1039,5
20180901|2018-03-26 04:30,26,1038,1038,1038,1038,1
20180901|2018-03-26 05:30,26,1036,1036.5,1036,1036.5,6
20180901|2018-03-26 06:00,26,1036.25,1036.25,1036.25,1036.25,4
20180901|2018-03-26 06:30,26,1035.5,1035.5,1035.5,1035.5,30
20180901|2018-03-26 07:00,26,1037.5,1037.5,1036.25,1036.25,10
20180901|2018-03-26 07:30,26,1037.5,1037.5,1037,1037,3
20180901|2018-03-26 08:30,26,1036.5,1038.5,1035.25,1035.5,274
20180901|2018-03-26 09:00,26,1036.5,1039,1034.75,1039,39
20180901|2018-03-26 09:30,26,1038.5,1040,1037.25,1037.25,28
20180901|2018-03-26 10:00,26,1036.5,1037.25,1036.25,1036.25,20
20180901|2018-03-26 10:30,26,1036,1036.25,1035.25,1036.25,27
20180901|2018-03-26 11:00,26,1036,1036.75,1033,1033.25,31
20180901|2018-03-26 11:30,26,1032.75,1034.25,1031.5,1033.25,75
20180901|2018-03-26 12:00,26,1033,1033,1030.25,1032,52
20180901|2018-03-26 12:30,26,1032,1032,1030.25,1031,9
20180901|2018-03-26 13:00,26,1030.75,1032.25,1030.25,1031,63
20180901|2018-03-26 19:00,27,1031.25,1031.25,1031.25,1031.25,1
20180901|2018-03-26 20:00,27,1031.5,1031.5,1029.5,1029.5,7
20180901|2018-03-26 20:30,27,1029,1030,1029,1030,6
20180901|2018-03-26 21:00,27,1030.25,1030.25,1030.25,1030.25,10
20180901|2018-03-26 21:30,27,1030.75,1030.75,1030.75,1030.75,1
20180901|2018-03-26 22:00,27,1030.5,1030.5,1030.5,1030.5,1
20180901|2018-03-27 01:00,27,1030.25,1030.25,1030,1030,10
20180901|2018-03-27 01:30,27,1030.25,1030.5,1030.25,1030.5,2
20180901|2018-03-27 02:00,27,1031.5,1031.5,1031.25,1031.25,4
20180901|2018-03-27 02:30,27,1031.25,1031.25,1031.25,1031.25,1
20180901|2018-03-27 03:00,27,1031.25,1031.25,1031.25,1031.25,4
20180901|2018-03-27 05:00,27,1033,1034,1033,1034,4
20180901|2018-03-27 06:30,27,1032.25,1032.25,1032.25,1032.25,4
20180901|2018-03-27 07:00,27,1031.75,1032.5,1030,1032.25,10
20180901|2018-03-27 08:30,27,1030.5,1034,1028.25,1033.25,55
20180901|2018-03-27 09:00,27,1033,1033.25,1028.75,1028.75,46
20180901|2018-03-27 09:30,27,1028.5,1030.25,1028.5,1028.75,31
20180901|2018-03-27 10:00,27,1029.75,1030.5,1029.25,1029.25,134
20180901|2018-03-27 10:30,27,1028.25,1028.75,1028,1028.75,22
20180901|2018-03-27 11:00,27,1029.25,1029.75,1028.5,1029.5,30
20180901|2018-03-27 11:30,27,1029.75,1030.75,1029.75,1030.75,22
20180901|2018-03-27 12:00,27,1030.25,1030.25,1028,1028.25,26
20180901|2018-03-27 12:30,27,1027.75,1027.75,1024,1024.75,40
20180901|2018-03-27 13:00,27,1024.5,1024.75,1021.75,1024.25,102
20180901|2018-03-27 19:00,28,1023.75,1023.75,1023.75,1023.75,1
20180901|2018-03-27 19:30,28,1025.5,1025.5,1025.5,1025.5,1
20180901|2018-03-27 20:00,28,1025.5,1025.5,1024.5,1025,11
20180901|2018-03-27 21:30,28,1026,1026,1026,1026,2
20180901|2018-03-28 00:30,28,1024.5,1024.5,1024.5,1024.5,15
20180901|2018-03-28 01:00,28,1023,1023,1022.25,1023,3
20180901|2018-03-28 02:00,28,1024,1024,1024,1024,1
20180901|2018-03-28 04:30,28,1023.5,1023.5,1023.25,1023.25,2
20180901|2018-03-28 05:30,28,1022.5,1022.5,1021,1021,7
20180901|2018-03-28 06:00,28,1021,1021,1021,1021,2
20180901|2018-03-28 07:00,28,1024.25,1024.75,1024.25,1024.75,5
20180901|2018-03-28 07:30,28,1024.5,1024.5,1024.5,1024.5,1
20180901|2018-03-28 08:30,28,1024,1026.25,1022.25,1023.5,78
20180901|2018-03-28 09:00,28,1023,1023.75,1020.5,1022,55
20180901|2018-03-28 09:30,28,1022,1023.25,1021,1023,37
20180901|2018-03-28 10:00,28,1023.5,1023.75,1022.5,1022.5,22
20180901|2018-03-28 10:30,28,1022.75,1023,1021.75,1022.25,15
20180901|2018-03-28 11:00,28,1022,1023,1021.25,1022.75,19
20180901|2018-03-28 11:30,28,1022.75,1025.75,1022.75,1023,39
20180901|2018-03-28 12:00,28,1022.75,1024.25,1022.25,1024,120
20180901|2018-03-28 12:30,28,1023.75,1023.75,1021.5,1021.75,27
20180901|2018-03-28 13:00,28,1021.5,1022,1020.75,1021.25,42
20180901|2018-03-28 19:00,29,1023,1023.5,1023,1023.5,3
20180901|2018-03-28 20:00,29,1022.5,1022.5,1021.25,1021.5,12
20180901|2018-03-28 20:30,29,1020.75,1021,1020.75,1021,2
20180901|2018-03-28 21:00,29,1020,1020,1019.75,1019.75,4
20180901|2018-03-28 22:00,29,1020,1020,1019.5,1019.5,2
20180901|2018-03-29 00:30,29,1021.25,1021.25,1021.25,1021.25,2
20180901|2018-03-29 01:00,29,1021.25,1021.25,1021.25,1021.25,1
20180901|2018-03-29 01:30,29,1021,1022,1021,1021.75,18
20180901|2018-03-29 02:00,29,1022.25,1022.5,1022.25,1022.25,4
20180901|2018-03-29 02:30,29,1022,1022,1022,1022,15
20180901|2018-03-29 03:30,29,1021.25,1021.25,1021,1021,7
20180901|2018-03-29 04:00,29,1021.25,1021.25,1021.25,1021.25,1
20180901|2018-03-29 04:30,29,1021.5,1021.5,1021.5,1021.5,13
20180901|2018-03-29 05:00,29,1021.25,1021.25,1021.25,1021.25,1
20180901|2018-03-29 05:30,29,1021,1021,1018.75,1018.75,35
20180901|2018-03-29 06:00,29,1019.25,1019.75,1018.75,1019.75,7
20180901|2018-03-29 06:30,29,1020,1020.25,1019.5,1020,9
20180901|2018-03-29 07:00,29,1020,1020,1020,1020,4
20180901|2018-03-29 07:30,29,1019,1019,1018.75,1018.75,10
20180901|2018-03-29 08:30,29,1018.75,1019.5,1017,1018.25,60
20180901|2018-03-29 09:00,29,1017,1019.25,1017,1018.75,77
20180901|2018-03-29 09:30,29,1017.5,1018,1016.75,1016.75,30
20180901|2018-03-29 10:00,29,1016.5,1018,1016.5,1018,66
20180901|2018-03-29 10:30,29,1018.25,1018.5,1015.75,1016.5,46
20180901|2018-03-29 11:00,29,1027.75,1052.25,1027.75,1052,405
20180901|2018-03-29 11:30,29,1052,1053,1048.75,1050,132
20180901|2018-03-29 12:00,29,1049,1049.5,1045,1047.25,121
20180901|2018-03-29 12:30,29,1047.25,1051.75,1047.25,1048.5,129
20180901|2018-03-29 13:00,29,1049,1051.75,1048.5,1050.25,159
20180901|2018-04-01 19:00,2,1051.25,1060,1051.25,1060,31
20180901|2018-04-01 19:30,2,1060,1061,1060,1061,5
20180901|2018-04-01 20:00,2,1063.5,1064.25,1061.75,1061.75,8
20180901|2018-04-01 20:30,2,1061.5,1061.5,1060.75,1061,3
20180901|2018-04-01 21:30,2,1060.25,1060.25,1060,1060,5
20180901|2018-04-01 23:00,2,1062.75,1063.5,1062.75,1063.5,12
20180901|2018-04-02 00:00,2,1062.75,1062.75,1062.75,1062.75,2
20180901|2018-04-02 00:30,2,1062.5,1062.5,1062.5,1062.5,3
20180901|2018-04-02 01:00,2,1063.75,1064,1063.75,1064,3
20180901|2018-04-02 01:30,2,1063,1063,1063,1063,2
20180901|2018-04-02 02:30,2,1062.5,1063.75,1062.5,1063.75,5
20180901|2018-04-02 05:00,2,1062,1062,1062,1062,1
20180901|2018-04-02 06:00,2,1060.75,1060.75,1060.5,1060.5,3
20180901|2018-04-02 06:30,2,1060.75,1060.75,1060.75,1060.75,1
20180901|2018-04-02 07:00,2,1061.75,1061.75,1060.75,1061,22
20180901|2018-04-02 07:30,2,1060,1060,1060,1060,4
20180901|2018-04-02 08:30,2,1057.5,1059.25,1052.25,1056.5,254
20180901|2018-04-02 09:00,2,1057.5,1058,1054.25,1055,165
20180901|2018-04-02 09:30,2,1054.5,1055.5,1051.5,1051.5,43
20180901|2018-04-02 10:00,2,1051,1054,1050.25,1052.75,47
20180901|2018-04-02 10:30,2,1051.5,1051.75,1050.25,1051.25,42
20180901|2018-04-02 11:00,2,1049,1049,1047.5,1048,14
20180901|2018-04-02 11:30,2,1048.75,1048.75,1045.75,1046.25,65
20180901|2018-04-02 12:00,2,1045.75,1045.75,1045.75,1045.75,2
20180901|2018-04-02 12:30,2,1046.25,1046.25,1044.75,1044.75,35
20180901|2018-04-02 13:00,2,1044.5,1044.75,1043.5,1044.25,50
20180901|2018-04-02 19:00,3,1045,1045.75,1045,1045.75,5
20180901|2018-04-02 20:00,3,1046.25,1047.25,1046.25,1046.25,5
20180901|2018-04-02 20:30,3,1047,1047.75,1047,1047.75,12
20180901|2018-04-02 21:30,3,1050.5,1050.75,1050.5,1050.75,32
20180901|2018-04-03 00:30,3,1048.75,1049.25,1048.75,1049,4
20180901|2018-04-03 01:30,3,1050.25,1050.25,1050.25,1050.25,11
20180901|2018-04-03 02:00,3,1051,1051,1051,1051,1
20180901|2018-04-03 02:30,3,1050.75,1050.75,1050,1050,2
20180901|2018-04-03 04:00,3,1049.5,1049.5,1049,1049,7
20180901|2018-04-03 04:30,3,1048.75,1049.25,1048.75,1049,7
20180901|2018-04-03 05:00,3,1049.25,1049.5,1049.25,1049.5,2
20180901|2018-04-03 06:30,3,1049.75,1049.75,1049.75,1049.75,3
20180901|2018-04-03 07:00,3,1050.5,1050.5,1050.5,1050.5,1
20180901|2018-04-03 07:30,3,1050.25,1050.25,1050.25,1050.25,36
20180901|2018-04-03 08:30,3,1051,1053.25,1050.75,1052.5,28
20180901|2018-04-03 09:00,3,1051,1051.75,1048,1049.5,83
20180901|2018-04-03 09:30,3,1050.25,1052.75,1050.25,1052.75,44
20180901|2018-04-03 10:00,3,1053,1054,1053,1053.75,20
20180901|2018-04-03 10:30,3,1053.25,1055.75,1053,1055.75,59
20180901|2018-04-03 11:00,3,1054.5,1055,1053.25,1053.5,36
20180901|2018-04-03 11:30,3,1054.5,1054.5,1053.5,1054.25,32
20180901|2018-04-03 12:00,3,1052.75,1052.75,1050,1050.25,85
20180901|2018-04-03 12:30,3,1050.75,1051.5,1046.25,1046.5,98
20180901|2018-04-03 13:00,3,1046,1047.75,1045.25,1045.5,108
20180901|2018-04-03 19:00,4,1045.5,1045.5,1045.5,1045.5,1
20180901|2018-04-03 19:30,4,1045.5,1045.5,1045.5,1045.5,5
20180901|2018-04-03 20:00,4,1046.5,1048.75,1046.5,1048.75,12
20180901|2018-04-04 00:30,4,1047.75,1047.75,1045,1045,12
20180901|2018-04-04 01:00,4,1044.75,1045,1044.5,1045,7
20180901|2018-04-04 02:00,4,1048.75,1049,1047.5,1047.5,6
20180901|2018-04-04 02:30,4,1046.25,1046.25,1005.25,1016.75,544
20180901|2018-04-04 03:00,4,1013.25,1019.5,1009,1011.5,60
20180901|2018-04-04 03:30,4,1009.25,1009.75,996.75,997.75,172
20180901|2018-04-04 04:00,4,997.25,1008.5,997.25,1008.5,159
20180901|2018-04-04 04:30,4,1008.25,1008.25,1007.25,1007.5,16
20180901|2018-04-04 05:00,4,1008,1010.25,1006.75,1007.5,37
20180901|2018-04-04 05:30,4,1006.75,1006.75,1000.5,1004.5,52
20180901|2018-04-04 06:00,4,1005,1007,1000.75,1001,500
20180901|2018-04-04 06:30,4,1001.5,1008,1001.5,1008,23
20180901|2018-04-04 07:00,4,1008.75,1013.75,1006.5,1008.5,116
20180901|2018-04-04 07:30,4,1007.25,1009.75,1007.25,1008.25,31
20180901|2018-04-04 08:30,4,1008.75,1022.5,1000.5,1021.75,424
20180901|2018-04-04 09:00,4,1021.5,1030.75,1019.25,1019.75,194
20180901|2018-04-04 09:30,4,1017.5,1020.5,1014.75,1017.5,158
20180901|2018-04-04 10:00,4,1016.25,1017.25,1013,1016.75,154
20180901|2018-04-04 10:30,4,1017.25,1020.5,1014.75,1015,160
20180901|2018-04-04 11:00,4,1014.25,1016,1011.5,1011.75,61
20180901|2018-04-04 11:30,4,1011,1013.75,1010.75,1013,91
20180901|2018-04-04 12:00,4,1013,1015.25,1011,1011,80
20180901|2018-04-04 12:30,4,1010.5,1014,1003,1013.25,305
20180901|2018-04-04 13:00,4,1014,1024.5,1013.25,1023.25,195
20180901|2018-04-04 19:00,5,1023.25,1026,1023.25,1026,16
20180901|2018-04-04 19:30,5,1024.75,1025.25,1024.75,1025.25,6
20180901|2018-04-04 20:00,5,1024.5,1024.5,1019.75,1019.75,13
20180901|2018-04-04 22:00,5,1025.75,1025.75,1025.75,1025.75,2
20180901|2018-04-04 23:00,5,1025.75,1026,1025.75,1026,6
20180901|2018-04-05 00:30,5,1026.25,1026.25,1026.25,1026.25,3
20180901|2018-04-05 02:30,5,1024.25,1025,1024.25,1025,3
20180901|2018-04-05 04:00,5,1026.75,1027.25,1026.75,1026.75,21
20180901|2018-04-05 06:00,5,1026,1026,1026,1026,1
20180901|2018-04-05 06:30,5,1026.5,1026.5,1026.5,1026.5,1
20180901|2018-04-05 07:00,5,1026.5,1031,1026.5,1029.75,48
20180901|2018-04-05 08:30,5,1030.25,1030.25,1024.5,1025.75,58
20180901|2018-04-05 09:00,5,1026.25,1029.75,1025.75,1026.75,133
20180901|2018-04-05 09:30,5,1026.5,1027.5,1025.5,1027,43
20180901|2018-04-05 10:00,5,1027,1033,1025,1032,109
20180901|2018-04-05 10:30,5,1032.75,1034.25,1032.5,1033,42
20180901|2018-04-05 11:00,5,1034,1036.5,1032.5,1032.5,85
20180901|2018-04-05 11:30,5,1032.75,1037.25,1032.5,1035.5,75
20180901|2018-04-05 12:00,5,1035.5,1037.25,1035.5,1035.75,33
20180901|2018-04-05 12:30,5,1034.5,1037.25,1034.5,1037.25,40
20180901|2018-04-05 13:00,5,1037.5,1037.5,1036,1036,31
20180901|2018-04-05 19:00,6,1021.5,1023,1013.5,1019,94
20180901|2018-04-05 19:30,6,1019.5,1020,1019.5,1020,3
20180901|2018-04-05 20:00,6,1020.5,1021,1020.5,1021,3
20180901|2018-04-05 20:30,6,1022.25,1022.25,1022.25,1022.25,3
20180901|2018-04-05 21:00,6,1026,1026.25,1026,1026.25,16
20180901|2018-04-05 21:30,6,1025.75,1025.75,1025.75,1025.75,1
20180901|2018-04-05 22:30,6,1025,1025,1025,1025,2
20180901|2018-04-05 23:30,6,1025.5,1025.5,1025.5,1025.5,1
20180901|2018-04-06 00:00,6,1026,1026,1026,1026,1
20180901|2018-04-06 00:30,6,1025.5,1025.5,1023.75,1023.75,4
20180901|2018-04-06 01:30,6,1024,1024,1023,1023.25,5
20180901|2018-04-06 02:00,6,1024,1025,1024,1025,2
20180901|2018-04-06 03:00,6,1025.75,1025.75,1025.75,1025.75,2
20180901|2018-04-06 04:00,6,1025.25,1025.25,1022.25,1022.25,5
20180901|2018-04-06 05:30,6,1023.25,1023.25,1020.5,1020.5,20
20180901|2018-04-06 06:00,6,1020.5,1020.5,1018.25,1018.75,18
20180901|2018-04-06 06:30,6,1019.25,1020.75,1018.25,1018.25,14
20180901|2018-04-06 07:00,6,1019,1020,1019,1020,16
20180901|2018-04-06 07:30,6,1021.5,1030.5,1021.5,1026,63
20180901|2018-04-06 08:30,6,1029,1031.75,1026.5,1028.75,102
20180901|2018-04-06 09:00,6,1028,1029.75,1026.75,1026.75,16
20180901|2018-04-06 09:30,6,1026.25,1031,1026.25,1031,46
20180901|2018-04-06 10:00,6,1030.75,1031,1028.25,1030.5,40
20180901|2018-04-06 10:30,6,1032,1034.75,1032,1034.75,56
20180901|2018-04-06 11:00,6,1034.5,1036.5,1034,1036.5,69
20180901|2018-04-06 11:30,6,1036.5,1037.5,1035.5,1037.25,107
20180901|2018-04-06 12:00,6,1037,1037.25,1035.75,1037.25,122
20180901|2018-04-06 12:30,6,1037,1040.5,1037,1037.25,146
20180901|2018-04-06 13:00,6,1036,1038.25,1035.5,1037.75,36
20180901|2018-04-08 19:00,9,1042,1049.5,1042,1049,49
20180901|2018-04-08 19:30,9,1048.75,1052.25,1048.75,1052.25,66
20180901|2018-04-08 20:00,9,1051.75,1051.75,1043.5,1047.25,173
20180901|2018-04-08 20:30,9,1048.25,1048.5,1048,1048,8
20180901|2018-04-08 21:00,9,1049,1050.25,1049,1050.25,16
20180901|2018-04-08 21:30,9,1052,1053.25,1052,1053,75
20180901|2018-04-08 22:00,9,1053,1053.75,1053,1053.25,40
20180901|2018-04-08 23:00,9,1053,1053,1053,1053,1
20180901|2018-04-09 00:30,9,1053,1054.75,1053,1054.75,12
20180901|2018-04-09 01:00,9,1056.75,1056.75,1056.75,1056.75,1
20180901|2018-04-09 01:30,9,1057.25,1057.25,1050,1050.5,22
20180901|2018-04-09 02:00,9,1050.5,1050.5,1048.25,1048.25,6
20180901|2018-04-09 02:30,9,1048.75,1049,1048.75,1049,3
20180901|2018-04-09 03:00,9,1050,1050,1050,1050,1
20180901|2018-04-09 03:30,9,1049.5,1049.5,1049.5,1049.5,1
20180901|2018-04-09 04:00,9,1049.75,1049.75,1049.75,1049.75,1
20180901|2018-04-09 04:30,9,1049.5,1049.5,1048.75,1049.25,3
20180901|2018-04-09 06:30,9,1050.25,1050.25,1049.75,1049.75,2
20180901|2018-04-09 07:00,9,1051.75,1052,1048.5,1048.5,15
20180901|2018-04-09 07:30,9,1048.5,1048.5,1048,1048.25,11
20180901|2018-04-09 08:30,9,1049.25,1049.25,1043,1045.25,152
20180901|2018-04-09 09:00,9,1044,1050,1044,1049.75,272
20180901|2018-04-09 09:30,9,1050,1050.75,1048,1049,435
20180901|2018-04-09 10:00,9,1049.25,1051.25,1049,1050.25,152
20180901|2018-04-09 10:30,9,1050.5,1050.5,1048.75,1049,21
20180901|2018-04-09 11:00,9,1050.25,1051,1049.75,1049.75,16
20180901|2018-04-09 11:30,9,1050,1051,1048,1048,25
20180901|2018-04-09 12:00,9,1047.5,1048,1046.75,1046.75,38
20180901|2018-04-09 12:30,9,1048.5,1049.25,1045.75,1045.75,55
20180901|2018-04-09 13:00,9,1045.25,1048.5,1044.25,1048,56
20180901|2018-04-09 19:00,10,1047.25,1047.25,1047.25,1047.25,1
20180901|2018-04-09 19:30,10,1048,1048,1048,1048,11
20180901|2018-04-09 20:30,10,1049.25,1049.25,1049,1049.25,7
20180901|2018-04-09 21:00,10,1053.25,1053.5,1053.25,1053.5,9
20180901|2018-04-09 21:30,10,1053.75,1053.75,1053.75,1053.75,2
20180901|2018-04-09 22:00,10,1054.5,1054.5,1054.5,1054.5,1
20180901|2018-04-09 22:30,10,1054.25,1054.25,1054.25,1054.25,3
20180901|2018-04-09 23:30,10,1051.25,1051.5,1050.75,1050.75,9
20180901|2018-04-10 00:30,10,1052.5,1052.5,1052.5,1052.5,2
20180901|2018-04-10 01:00,10,1052.75,1052.75,1052.75,1052.75,1
20180901|2018-04-10 02:00,10,1053.5,1054.25,1053.5,1054.25,16
20180901|2018-04-10 02:30,10,1053.25,1053.75,1053.25,1053.75,3
20180901|2018-04-10 05:00,10,1051.75,1051.75,1051.75,1051.75,6
20180901|2018-04-10 06:30,10,1052.75,1052.75,1052.75,1052.75,1
20180901|2018-04-10 07:30,10,1052,1052.5,1051.25,1051.25,8
20180901|2018-04-10 08:30,10,1055.25,1055.5,1049,1050.25,198
20180901|2018-04-10 09:00,10,1054,1054.5,1053.5,1053.5,20
20180901|2018-04-10 09:30,10,1054.75,1056,1054.75,1055.5,57
20180901|2018-04-10 10:00,10,1054.75,1057.25,1054.5,1056,138
20180901|2018-04-10 10:30,10,1056.75,1060,1054.5,1058.25,90
20180901|2018-04-10 11:00,10,1061.5,1064,1056.25,1060,131
20180901|2018-04-10 11:30,10,1060.75,1063,1058.75,1058.75,50
20180901|2018-04-10 12:00,10,1059.25,1059.75,1055,1056.75,23
20180901|2018-04-10 12:30,10,1057,1058.5,1054.5,1055,100
20180901|2018-04-10 13:00,10,1054.75,1054.75,1050.25,1052.75,121
20180901|2018-04-10 19:00,11,1052,1052,1052,1052,1
20180901|2018-04-10 19:30,11,1053.75,1053.75,1053.75,1053.75,1
20180901|2018-04-10 21:00,11,1056.5,1056.5,1056.5,1056.5,1
20180901|2018-04-10 22:00,11,1057.25,1057.25,1057.25,1057.25,2
20180901|2018-04-10 23:00,11,1056.25,1056.5,1056.25,1056.5,3
20180901|2018-04-11 00:30,11,1057.25,1057.5,1057.25,1057.5,31
20180901|2018-04-11 01:00,11,1058,1058.5,1058,1058.5,5
20180901|2018-04-11 01:30,11,1058,1058,1058,1058,1
20180901|2018-04-11 05:30,11,1058.25,1058.25,1058.25,1058.25,1
20180901|2018-04-11 06:00,11,1058.25,1059,1058.25,1059,2
20180901|2018-04-11 06:30,11,1060,1060,1060,1060,2
20180901|2018-04-11 08:30,11,1057.75,1057.75,1055.5,1056.25,262
20180901|2018-04-11 09:00,11,1055.25,1055.75,1053.5,1055.75,36
20180901|2018-04-11 09:30,11,1056,1058,1056,1057.5,6
20180901|2018-04-11 10:00,11,1057.75,1059.25,1057.75,1059.25,12
20180901|2018-04-11 10:30,11,1057.75,1057.75,1055.75,1056.25,86
20180901|2018-04-11 11:00,11,1056.25,1056.75,1055.25,1056.5,28
20180901|2018-04-11 11:30,11,1056.5,1058,1055.75,1056,24
20180901|2018-04-11 12:00,11,1055.75,1056.5,1055.5,1056.5,4
20180901|2018-04-11 12:30,11,1055.25,1055.25,1052.75,1052.75,45
20180901|2018-04-11 13:00,11,1051.5,1052,1050.5,1051,45
20180901|2018-04-11 19:00,12,1051,1051,1049.5,1049.5,11
20180901|2018-04-11 20:00,12,1051,1051,1051,1051,1
20180901|2018-04-11 20:30,12,1051.75,1051.75,1051.75,1051.75,2
20180901|2018-04-11 21:00,12,1051.75,1051.75,1051.75,1051.75,1
20180901|2018-04-12 00:30,12,1051.75,1053.25,1051.75,1053.25,3
20180901|2018-04-12 01:30,12,1054.25,1054.25,1053.75,1053.75,25
20180901|2018-04-12 02:00,12,1052.5,1052.5,1052.5,1052.5,1
20180901|2018-04-12 03:30,12,1051.5,1051.5,1051.5,1051.5,2
20180901|2018-04-12 04:00,12,1050.75,1050.75,1050.75,1050.75,1
20180901|2018-04-12 05:30,12,1051.25,1051.25,1051,1051,4
20180901|2018-04-12 06:00,12,1050.5,1051,1050.5,1050.75,8
20180901|2018-04-12 08:30,12,1051,1058,1050,1058,94
20180901|2018-04-12 09:00,12,1058.5,1059.5,1058.25,1059.25,72
20180901|2018-04-12 09:30,12,1059.5,1059.5,1058,1058,65
20180901|2018-04-12 10:00,12,1058.75,1060,1058.5,1060,37
20180901|2018-04-12 10:30,12,1060.5,1061.75,1057.5,1059,28
20180901|2018-04-12 11:00,12,1058.75,1061,1058.75,1060.75,82
20180901|2018-04-12 11:30,12,1060.25,1060.5,1058.75,1058.75,36
20180901|2018-04-12 12:00,12,1059.5,1059.5,1059.25,1059.25,11
20180901|2018-04-12 12:30,12,1058.5,1060,1057.75,1058.75,41
20180901|2018-04-12 13:00,12,1059.25,1060.75,1059,1060.75,47
20180901|2018-04-12 19:00,13,1059.75,1060.75,1059.5,1060.75,5
20180901|2018-04-12 20:00,13,1061.25,1063.75,1061,1063.5,22
20180901|2018-04-12 20:30,13,1063,1063,1063,1063,1
20180901|2018-04-12 21:30,13,1064.5,1065,1064.5,1064.75,55
20180901|2018-04-12 22:00,13,1063.75,1063.75,1061.75,1061.75,15
20180901|2018-04-12 22:30,13,1062,1062.5,1062,1062.5,3
20180901|2018-04-12 23:00,13,1063,1063,1063,1063,2
20180901|2018-04-13 01:00,13,1063,1063,1063,1063,3
20180901|2018-04-13 01:30,13,1063.75,1063.75,1063.75,1063.75,2
20180901|2018-04-13 02:00,13,1063.25,1063.25,1060.75,1060.75,7
20180901|2018-04-13 03:30,13,1063.5,1063.5,1063.5,1063.5,1
20180901|2018-04-13 06:00,13,1063.25,1063.5,1062.75,1063.5,34
20180901|2018-04-13 07:00,13,1063.5,1063.5,1062.5,1062.5,6
20180901|2018-04-13 07:30,13,1063.25,1063.25,1062,1062,15
20180901|2018-04-13 08:30,13,1061.25,1061.25,1056,1057.5,168
20180901|2018-04-13 09:00,13,1058.25,1058.5,1054.5,1055.25,150
20180901|2018-04-13 09:30,13,1054.75,1055.5,1054.75,1055.5,33
20180901|2018-04-13 10:00,13,1054.5,1055.5,1054.5,1055.25,122
20180901|2018-04-13 10:30,13,1055.5,1057.75,1054.5,1057.5,112
20180901|2018-04-13 11:00,13,1057,1057.25,1055.5,1055.5,8
20180901|2018-04-13 11:30,13,1056,1056.25,1055.25,1055.5,29
20180901|2018-04-13 12:00,13,1055,1055.75,1053.5,1055.75,172
20180901|2018-04-13 12:30,13,1055.75,1056.25,1055.25,1055.25,60
20180901|2018-04-13 13:00,13,1055.75,1055.75,1055.25,1055.5,24
20180901|2018-04-15 19:00,16,1055.5,1055.5,1053.5,1053.5,40
20180901|2018-04-15 19:30,16,1054,1054,1054,1054,1
20180901|2018-04-15 20:00,16,1053.5,1054.25,1053.5,1054.25,3
20180901|2018-04-15 20:30,16,1056.75,1056.75,1055.25,1055.25,30
20180901|2018-04-15 22:00,16,1054,1054.25,1053.5,1053.75,19
20180901|2018-04-15 22:30,16,1054,1054.75,1054,1054.75,7
20180901|2018-04-15 23:30,16,1055.25,1055.25,1054.25,1054.5,14
20180901|2018-04-16 00:00,16,1054.75,1055,1054.75,1055,2
20180901|2018-04-16 00:30,16,1055.5,1055.5,1055.5,1055.5,1
20180901|2018-04-16 01:00,16,1055.5,1055.75,1055.5,1055.75,5
20180901|2018-04-16 01:30,16,1056.25,1056.25,1055.25,1055.25,10
20180901|2018-04-16 03:00,16,1054.25,1054.25,1054,1054,4
20180901|2018-04-16 04:30,16,1055,1055.25,1055,1055.25,2
20180901|2018-04-16 05:00,16,1055.5,1055.5,1055.5,1055.5,2
20180901|2018-04-16 06:30,16,1056.5,1058,1056.5,1058,8
20180901|2018-04-16 07:00,16,1057.75,1057.75,1057.75,1057.75,12
20180901|2018-04-16 07:30,16,1057.75,1058,1057.5,1058,15
20180901|2018-04-16 08:30,16,1057,1058.75,1053.25,1053.25,138
20180901|2018-04-16 09:00,16,1055.25,1056,1052.5,1054,43
20180901|2018-04-16 09:30,16,1053.75,1053.75,1051.75,1052,29
20180901|2018-04-16 10:00,16,1052.75,1053.25,1052.25,1053.25,34
20180901|2018-04-16 10:30,16,1052,1054,1051.25,1053.5,144
20180901|2018-04-16 11:00,16,1054,1055,1052.5,1053,71
20180901|2018-04-16 11:30,16,1052.75,1052.75,1051.25,1052,44
20180901|2018-04-16 12:00,16,1051.75,1051.75,1046.75,1048,243
20180901|2018-04-16 12:30,16,1047.75,1047.75,1045.75,1046,94
20180901|2018-04-16 13:00,16,1046.5,1046.5,1045.75,1046.5,80
20180901|2018-04-16 19:00,17,1046.75,1046.75,1046,1046,4
20180901|2018-04-16 20:00,17,1046.5,1046.75,1046.5,1046.75,9
20180901|2018-04-16 20:30,17,1047.75,1047.75,1047.75,1047.75,1
20180901|2018-04-16 21:30,17,1046.25,1046.25,1046.25,1046.25,1
20180901|2018-04-17 00:30,17,1045.75,1045.75,1045.75,1045.75,1
20180901|2018-04-17 01:30,17,1046,1052.25,1046,1050.5,35
20180901|2018-04-17 02:00,17,1047,1047,1046.25,1046.25,7
20180901|2018-04-17 02:30,17,1045.5,1045.75,1045.5,1045.5,24
20180901|2018-04-17 03:00,17,1045.75,1046,1045.75,1046,6
20180901|2018-04-17 03:30,17,1046,1048.25,1046,1048.25,18
20180901|2018-04-17 04:00,17,1049.25,1049.25,1049.25,1049.25,1
20180901|2018-04-17 04:30,17,1049.25,1050,1049,1049.25,34
20180901|2018-04-17 05:00,17,1049.5,1049.5,1049.5,1049.5,2
20180901|2018-04-17 05:30,17,1049.25,1049.75,1049,1049.5,9
20180901|2018-04-17 06:00,17,1049,1049,1048.75,1048.75,4
20180901|2018-04-17 06:30,17,1049,1049,1049,1049,3
20180901|2018-04-17 07:00,17,1049,1049,1048.75,1049,9
20180901|2018-04-17 07:30,17,1049,1049,1047.75,1048,25
20180901|2018-04-17 08:30,17,1048.25,1051.25,1046.5,1050.25,95
20180901|2018-04-17 09:00,17,1050,1050,1046,1046.25,80
20180901|2018-04-17 09:30,17,1046.5,1047.5,1045.25,1047.5,203
20180901|2018-04-17 10:00,17,1046.75,1048.75,1046.25,1048.75,49
20180901|2018-04-17 10:30,17,1048.5,1048.5,1046.5,1046.75,38
20180901|2018-04-17 11:00,17,1047,1047.5,1046.5,1047.25,23
20180901|2018-04-17 11:30,17,1047,1048,1046.25,1048,227
20180901|2018-04-17 12:00,17,1048.25,1050.75,1048.25,1049.5,285
20180901|2018-04-17 12:30,17,1049.5,1052.25,1049.25,1050.75,166
20180901|2018-04-17 13:00,17,1050.75,1051.5,1050.5,1050.75,166
20180901|2018-04-17 19:00,18,1051.25,1052.25,1051.25,1052,12
20180901|2018-04-17 20:00,18,1051.5,1052,1049.75,1051.75,42
20180901|2018-04-17 20:30,18,1051.5,1051.5,1050,1050,11
20180901|2018-04-17 21:30,18,1050,1050,1050,1050,1
20180901|2018-04-17 22:00,18,1048.75,1049,1048.75,1049,2
20180901|2018-04-17 22:30,18,1048.75,1049,1048.75,1049,4
20180901|2018-04-18 00:00,18,1049.5,1049.5,1049.5,1049.5,1
20180901|2018-04-18 00:30,18,1049.5,1051.25,1049.5,1051.25,9
20180901|2018-04-18 01:00,18,1050.75,1051.75,1050.75,1051.75,6
20180901|2018-04-18 01:30,18,1052,1052,1049.75,1049.75,2
20180901|2018-04-18 02:00,18,1050.25,1050.25,1050,1050,2
20180901|2018-04-18 02:30,18,1049.25,1049.25,1049.25,1049.25,3
20180901|2018-04-18 03:30,18,1049.5,1049.5,1049.5,1049.5,1
20180901|2018-04-18 04:30,18,1049,1049.25,1049,1049.25,10
20180901|2018-04-18 05:00,18,1049.25,1049.25,1049.25,1049.25,11
20180901|2018-04-18 05:30,18,1049.25,1051,1049.25,1050.75,318
20180901|2018-04-18 06:00,18,1050.75,1051.75,1050.75,1051.75,8
20180901|2018-04-18 06:30,18,1051.5,1051.75,1051,1051.25,4
20180901|2018-04-18 07:00,18,1051.5,1056.75,1051.5,1056.75,252
20180901|2018-04-18 07:30,18,1056.75,1057,1056.5,1056.75,42
20180901|2018-04-18 08:30,18,1056.5,1057,1052,1053,223
20180901|2018-04-18 09:00,18,1053,1054.25,1051,1051,175
20180901|2018-04-18 09:30,18,1050.5,1051.75,1049.5,1049.75,84
20180901|2018-04-18 10:00,18,1049,1050,1047.5,1048.75,113
20180901|2018-04-18 10:30,18,1048.5,1049.5,1047.5,1047.5,21
20180901|2018-04-18 11:00,18,1047.5,1049.75,1046.25,1047.5,63
20180901|2018-04-18 11:30,18,1047.75,1048.5,1047.5,1048.25,13
20180901|2018-04-18 12:00,18,1049.5,1049.75,1049.25,1049.25,45
20180901|2018-04-18 12:30,18,1049.25,1050.75,1049.25,1050.5,70
20180901|2018-04-18 13:00,18,1050,1050.25,1048.5,1048.5,47
20180901|2018-04-18 19:00,19,1048.75,1049.75,1048,1048,16
20180901|2018-04-18 20:00,19,1048.25,1048.25,1048,1048,7
20180901|2018-04-18 21:00,19,1049,1049,1049,1049,1
20180901|2018-04-18 21:30,19,1050.25,1050.25,1050.25,1050.25,1
20180901|2018-04-18 22:00,19,1049.5,1049.5,1049.5,1049.5,1
20180901|2018-04-19 00:00,19,1050.25,1050.25,1050.25,1050.25,2
20180901|2018-04-19 00:30,19,1050,1050.25,1050,1050,6
20180901|2018-04-19 01:00,19,1050,1050,1050,1050,1
20180901|2018-04-19 01:30,19,1050.5,1051.25,1050.5,1051.25,2
20180901|2018-04-19 02:00,19,1050.25,1050.25,1049.75,1049.75,8
20180901|2018-04-19 02:30,19,1049.5,1049.5,1048.5,1048.75,8
20180901|2018-04-19 03:00,19,1048.75,1049.5,1048.75,1049.5,7
20180901|2018-04-19 03:30,19,1049.75,1049.75,1049.75,1049.75,1
20180901|2018-04-19 04:00,19,1049,1049,1049,1049,5
20180901|2018-04-19 04:30,19,1050.5,1050.5,1050.5,1050.5,1
20180901|2018-04-19 05:00,19,1049.75,1049.75,1049,1049,2
20180901|2018-04-19 06:30,19,1049.25,1049.25,1049.25,1049.25,10
20180901|2018-04-19 07:00,19,1049.25,1049.25,1049,1049,2
20180901|2018-04-19 07:30,19,1049,1050,1049,1049,14
20180901|2018-04-19 08:30,19,1048,1048.25,1044,1045,94
20180901|2018-04-19 09:00,19,1045.25,1046.5,1043,1043,208
20180901|2018-04-19 09:30,19,1043,1044,1041.5,1043.75,85
20180901|2018-04-19 10:00,19,1043.5,1045,1043.5,1045,58
20180901|2018-04-19 10:30,19,1045.5,1045.5,1043,1043.5,43
20180901|2018-04-19 11:00,19,1043,1043,1041.5,1041.5,37
20180901|2018-04-19 11:30,19,1041.5,1043.25,1041.5,1043.25,21
20180901|2018-04-19 12:00,19,1043,1043.25,1041.25,1042.25,79
20180901|2018-04-19 12:30,19,1042.5,1044,1042.5,1044,123
20180901|2018-04-19 13:00,19,1043.5,1045,1043.5,1044,31
20180901|2018-04-19 19:00,20,1044.5,1044.5,1044.5,1044.5,1
20180901|2018-04-19 19:30,20,1044.75,1044.75,1044.75,1044.75,2
20180901|2018-04-19 22:00,20,1045.5,1045.5,1045.5,1045.5,2
20180901|2018-04-19 22:30,20,1045.25,1045.25,1045.25,1045.25,1
20180901|2018-04-20 00:30,20,1043,1043,1043,1043,5
20180901|2018-04-20 01:00,20,1043.5,1043.5,1043.5,1043.5,1
20180901|2018-04-20 01:30,20,1045.75,1045.75,1044.5,1044.5,11
20180901|2018-04-20 02:00,20,1042,1042,1040.25,1040.25,7
20180901|2018-04-20 02:30,20,1040.75,1041.75,1040.75,1041.5,33
20180901|2018-04-20 03:00,20,1040.5,1040.5,1040.5,1040.5,1
20180901|2018-04-20 03:30,20,1040.25,1040.25,1039.5,1039.75,201
20180901|2018-04-20 04:00,20,1039.5,1039.5,1038.25,1038.25,36
20180901|2018-04-20 04:30,20,1039.5,1039.5,1039,1039,5
20180901|2018-04-20 05:00,20,1039.25,1039.25,1038.75,1038.75,18
20180901|2018-04-20 05:30,20,1038.75,1038.75,1038.75,1038.75,1
20180901|2018-04-20 06:30,20,1039,1039.5,1037.75,1039,132
20180901|2018-04-20 07:00,20,1038.25,1038.75,1038,1038.75,13
20180901|2018-04-20 07:30,20,1038,1039.75,1038,1039.75,7
20180901|2018-04-20 08:30,20,1039,1039.25,1036,1037,93
20180901|2018-04-20 09:00,20,1036.5,1041.25,1036.25,1041.25,91
20180901|2018-04-20 09:30,20,1039.75,1040.5,1038,1039.75,149
20180901|2018-04-20 10:00,20,1039,1042.5,1038.25,1042.25,213
20180901|2018-04-20 10:30,20,1041.75,1042,1039.75,1041.25,71
20180901|2018-04-20 11:00,20,1040.25,1040.25,1038.5,1038.5,29
20180901|2018-04-20 11:30,20,1038.5,1039.25,1037.75,1038,78
20180901|2018-04-20 12:00,20,1038.25,1039,1037.5,1038.75,153
20180901|2018-04-20 12:30,20,1038.75,1039.5,1038.25,1039,177
20180901|2018-04-20 13:00,20,1039.25,1039.25,1037.25,1038.25,182
20180901|2018-04-22 19:00,23,1036.25,1040.5,1036.25,1039.75,11
20180901|2018-04-22 19:30,23,1040,1040.75,1040,1040.75,4
20180901|2018-04-22 20:00,23,1040.75,1041,1039.5,1041,24
20180901|2018-04-22 20:30,23,1040.5,1040.5,1039.5,1039.5,2
20180901|2018-04-22 21:00,23,1038.75,1038.75,1038.75,1038.75,2
20180901|2018-04-22 21:30,23,1039,1039,1039,1039,1
20180901|2018-04-22 22:00,23,1040,1040,1040,1040,1
20180901|2018-04-23 00:00,23,1040.25,1040.25,1040.25,1040.25,1
20180901|2018-04-23 01:30,23,1040,1040,1040,1040,2
20180901|2018-04-23 02:00,23,1040,1040,1040,1040,2
20180901|2018-04-23 02:30,23,1038.75,1038.75,1038.75,1038.75,2
20180901|2018-04-23 03:00,23,1040.75,1040.75,1040.75,1040.75,2
20180901|2018-04-23 03:30,23,1040.5,1040.5,1040.25,1040.25,3
20180901|2018-04-23 04:00,23,1040,1040.25,1040,1040.25,13
20180901|2018-04-23 04:30,23,1039.5,1039.5,1039.5,1039.5,2
20180901|2018-04-23 05:00,23,1040.25,1040.25,1039.5,1039.5,3
20180901|2018-04-23 05:30,23,1039.5,1039.5,1039,1039,7
20180901|2018-04-23 06:00,23,1039,1039,1039,1039,1
20180901|2018-04-23 06:30,23,1039.25,1039.25,1038.25,1038.5,14
20180901|2018-04-23 07:00,23,1038.5,1038.5,1038,1038.5,21
20180901|2018-04-23 07:30,23,1038.5,1038.5,1038.5,1038.5,1
20180901|2018-04-23 08:30,23,1036.5,1037.75,1034.75,1035.25,159
20180901|2018-04-23 09:00,23,1034.5,1034.75,1033,1033.25,88
20180901|2018-04-23 09:30,23,1033,1035,1032.5,1033,49
20180901|2018-04-23 10:00,23,1032.75,1032.75,1030.25,1030.5,82
20180901|2018-04-23 10:30,23,1030.25,1031,1028.75,1029,311
20180901|2018-04-23 11:00,23,1029.25,1030.25,1027.75,1029.5,173
20180901|2018-04-23 11:30,23,1028.75,1030.5,1028.25,1030.5,90
20180901|2018-04-23 12:00,23,1030.5,1030.75,1029.75,1030.5,61
20180901|2018-04-23 12:30,23,1030.25,1032.75,1029.5,1032.75,464
20180901|2018-04-23 13:00,23,1032.25,1033.25,1030,1030,147
20180901|2018-04-23 19:00,24,1031.5,1031.5,1028.5,1030,48
20180901|2018-04-23 19:30,24,1030,1030,1029.75,1029.75,7
20180901|2018-04-23 21:00,24,1029.25,1030.75,1029.25,1030.5,14
20180901|2018-04-23 21:30,24,1030.5,1030.5,1029.5,1029.75,9
20180901|2018-04-23 22:00,24,1029.75,1029.75,1029.5,1029.5,26
20180901|2018-04-23 23:30,24,1029,1029.25,1029,1029.25,7
20180901|2018-04-24 00:00,24,1029.25,1029.25,1029.25,1029.25,1
20180901|2018-04-24 00:30,24,1029,1029.25,1029,1029.25,22
20180901|2018-04-24 01:00,24,1029.5,1029.75,1029.5,1029.75,2
20180901|2018-04-24 01:30,24,1029.25,1029.25,1029.25,1029.25,3
20180901|2018-04-24 02:00,24,1029,1029,1029,1029,1
20180901|2018-04-24 02:30,24,1029.25,1029.25,1029.25,1029.25,1
20180901|2018-04-24 03:00,24,1029,1029,1029,1029,26
20180901|2018-04-24 03:30,24,1030.25,1031.75,1030.25,1031.75,13
20180901|2018-04-24 04:00,24,1032,1032.25,1030.75,1030.75,6
20180901|2018-04-24 05:00,24,1030.75,1030.75,1030.75,1030.75,3
20180901|2018-04-24 05:30,24,1030.25,1030.25,1030.25,1030.25,7
20180901|2018-04-24 06:00,24,1029.75,1029.75,1029.75,1029.75,1
20180901|2018-04-24 06:30,24,1030,1030,1029.75,1029.75,12
20180901|2018-04-24 07:00,24,1030.5,1030.5,1030,1030.25,14
20180901|2018-04-24 07:30,24,1030,1030,1029.75,1029.75,2
20180901|2018-04-24 08:30,24,1030,1034,1027,1033.25,66
20180901|2018-04-24 09:00,24,1032.75,1032.75,1029,1031.5,171
20180901|2018-04-24 09:30,24,1030.5,1030.75,1026.75,1027.75,156
20180901|2018-04-24 10:00,24,1027.75,1030.75,1027.5,1030.75,66
20180901|2018-04-24 10:30,24,1030.75,1032,1030.25,1032,147
20180901|2018-04-24 11:00,24,1031.5,1035,1031.5,1034.75,279
20180901|2018-04-24 11:30,24,1034.75,1036,1033.25,1033.25,111
20180901|2018-04-24 12:00,24,1033.5,1033.5,1032,1032.75,99
20180901|2018-04-24 12:30,24,1033.25,1033.25,1030.5,1030.75,225
20180901|2018-04-24 13:00,24,1030.75,1032.5,1030.25,1031,83
20180901|2018-04-24 19:00,25,1033,1033.5,1030.25,1031.5,60
20180901|2018-04-24 19:30,25,1032,1033.5,1031.75,1033.5,16
20180901|2018-04-24 20:00,25,1033,1035,1033,1034.75,27
20180901|2018-04-24 20:30,25,1035.5,1037.25,1035.5,1036.75,16
20180901|2018-04-24 21:30,25,1036,1036.25,1035.75,1036.25,8
20180901|2018-04-24 22:00,25,1036.25,1036.5,1035.75,1036.5,11
20180901|2018-04-24 22:30,25,1037.25,1037.25,1036.75,1036.75,7
20180901|2018-04-24 23:00,25,1036.75,1036.75,1036.75,1036.75,1
20180901|2018-04-24 23:30,25,1037,1037,1037,1037,17
20180901|2018-04-25 00:00,25,1037,1037,1037,1037,3
20180901|2018-04-25 00:30,25,1036.75,1037,1036.75,1037,2
20180901|2018-04-25 01:00,25,1037,1037.25,1037,1037.25,5
20180901|2018-04-25 01:30,25,1037.25,1037.5,1037,1037,13
20180901|2018-04-25 02:00,25,1037.25,1037.75,1037,1037.75,40
20180901|2018-04-25 03:00,25,1038,1038.25,1038,1038.25,14
20180901|2018-04-25 03:30,25,1038,1038,1038,1038,1
20180901|2018-04-25 04:00,25,1038,1038,1037.75,1038,10
20180901|2018-04-25 04:30,25,1037.75,1037.75,1037.75,1037.75,2
20180901|2018-04-25 05:00,25,1037.75,1038,1037.75,1037.75,9
20180901|2018-04-25 05:30,25,1037.75,1037.75,1037,1037,11
20180901|2018-04-25 06:00,25,1037.25,1037.25,1036.25,1036.5,8
20180901|2018-04-25 06:30,25,1035.75,1035.75,1035,1035.25,14
20180901|2018-04-25 07:00,25,1035.25,1035.25,1034.5,1034.5,24
20180901|2018-04-25 07:30,25,1034.5,1035.75,1034.5,1035.75,108
20180901|2018-04-25 08:30,25,1036.5,1039.25,1034.75,1037.25,243
20180901|2018-04-25 09:00,25,1037.75,1041,1037.5,1041,195
20180901|2018-04-25 09:30,25,1040.75,1042.25,1040.5,1040.5,170
20180901|2018-04-25 10:00,25,1040.25,1040.25,1038,1038.25,93
20180901|2018-04-25 10:30,25,1038.5,1038.75,1037.5,1038.25,374
20180901|2018-04-25 11:00,25,1038.25,1040,1037.75,1038.75,110
20180901|2018-04-25 11:30,25,1039,1040,1038.25,1038.75,54
20180901|2018-04-25 12:00,25,1038.25,1039.25,1037.75,1037.75,228
20180901|2018-04-25 12:30,25,1038,1039.5,1037,1037.25,427
20180901|2018-04-25 13:00,25,1037.5,1038.5,1035.25,1035.25,249
20180901|2018-04-25 19:00,26,1037.5,1038,1036.25,1038,7
20180901|2018-04-25 19:30,26,1038.5,1038.75,1038.5,1038.75,2
20180901|2018-04-25 20:00,26,1038.75,1038.75,1038.75,1038.75,1
20180901|2018-04-25 20:30,26,1040.25,1040.75,1040.25,1040.25,8
20180901|2018-04-25 21:30,26,1041.25,1042.5,1041.25,1042.5,46
20180901|2018-04-25 22:00,26,1042.5,1042.5,1042.5,1042.5,44
20180901|2018-04-25 23:30,26,1040.75,1040.75,1040.75,1040.75,1
20180901|2018-04-26 00:30,26,1041.25,1041.25,1041.25,1041.25,1
20180901|2018-04-26 01:30,26,1041.25,1041.25,1041,1041,6
20180901|2018-04-26 02:00,26,1039,1039,1039,1039,3
20180901|2018-04-26 02:30,26,1040.5,1040.5,1040.5,1040.5,2
20180901|2018-04-26 03:00,26,1040.75,1040.75,1040.5,1040.5,54
20180901|2018-04-26 03:30,26,1040.5,1041,1040.5,1041,137
20180901|2018-04-26 04:00,26,1041.5,1041.5,1041.25,1041.25,3
20180901|2018-04-26 04:30,26,1041.5,1042,1041.5,1042,2
20180901|2018-04-26 05:00,26,1040.75,1040.75,1040.75,1040.75,18
20180901|2018-04-26 06:00,26,1041,1041,1041,1041,1
20180901|2018-04-26 06:30,26,1041,1041.25,1041,1041.25,8
20180901|2018-04-26 07:00,26,1041.25,1041.75,1041,1041,48
20180901|2018-04-26 07:30,26,1040,1040,1040,1040,5
20180901|2018-04-26 08:30,26,1039,1041.25,1038,1038.5,208
20180901|2018-04-26 09:00,26,1039.25,1039.25,1033.75,1034.75,230
20180901|2018-04-26 09:30,26,1034,1036.75,1033.5,1036.25,98
20180901|2018-04-26 10:00,26,1036.5,1039.5,1036.25,1039.25,58
20180901|2018-04-26 10:30,26,1039.5,1040,1038.75,1040,193
20180901|2018-04-26 11:00,26,1040,1040,1038.5,1038.5,141
20180901|2018-04-26 11:30,26,1039,1039.5,1038.5,1038.75,94
20180901|2018-04-26 12:00,26,1038.75,1039.5,1038,1038,81
20180901|2018-04-26 12:30,26,1038,1038,1036.5,1037.25,422
20180901|2018-04-26 13:00,26,1036.5,1036.75,1034.75,1035.5,342
20180901|2018-04-26 19:00,27,1037.5,1038,1037.5,1038,12
20180901|2018-04-26 19:30,27,1038,1038,1037.75,1037.75,13
20180901|2018-04-26 21:00,27,1037.5,1037.75,1037.5,1037.75,3
20180901|2018-04-26 21:30,27,1037.75,1037.75,1037.75,1037.75,2
20180901|2018-04-26 22:30,27,1037.5,1037.5,1037.25,1037.25,2
20180901|2018-04-27 00:00,27,1037.25,1037.25,1037.25,1037.25,1
20180901|2018-04-27 00:30,27,1037,1037,1037,1037,1
20180901|2018-04-27 01:00,27,1036.25,1036.25,1036.25,1036.25,1
20180901|2018-04-27 01:30,27,1035.5,1035.75,1035.5,1035.75,2
20180901|2018-04-27 02:30,27,1034.5,1034.75,1034.5,1034.75,4
20180901|2018-04-27 03:00,27,1035.25,1035.25,1034.75,1034.75,3
20180901|2018-04-27 03:30,27,1034.25,1034.25,1030,1033.5,133
20180901|2018-04-27 04:00,27,1032.25,1033.5,1029.75,1030.75,175
20180901|2018-04-27 04:30,27,1031,1031.75,1031,1031.75,3
20180901|2018-04-27 05:00,27,1031.75,1032.25,1031.75,1032.25,11
20180901|2018-04-27 05:30,27,1032,1032.75,1032,1032.25,3
20180901|2018-04-27 06:00,27,1032.5,1033,1032,1032.25,10
20180901|2018-04-27 06:30,27,1033.5,1033.5,1033.5,1033.5,2
20180901|2018-04-27 07:00,27,1033,1033,1031,1031,89
20180901|2018-04-27 07:30,27,1031.25,1031.25,1031,1031,5
20180901|2018-04-27 08:30,27,1030.75,1045,1028,1043.75,1195
20180901|2018-04-27 09:00,27,1044.5,1045,1042.75,1043.5,88
20180901|2018-04-27 09:30,27,1041.75,1044,1041.75,1042.75,107
20180901|2018-04-27 10:00,27,1043,1048.25,1041.75,1048.25,690
20180901|2018-04-27 10:30,27,1048.25,1051,1047,1048.75,596
20180901|2018-04-27 11:00,27,1048.75,1052,1048.75,1050,175
20180901|2018-04-27 11:30,27,1050.5,1051.25,1047.5,1048.25,76
20180901|2018-04-27 12:00,27,1048.25,1050.75,1048,1050.25,155
20180901|2018-04-27 12:30,27,1049.75,1051,1049.25,1049.5,221
20180901|2018-04-27 13:00,27,1049.5,1051,1047,1050.25,288
20180901|2018-04-29 19:00,30,1052,1056.75,1052,1056.75,99
20180901|2018-04-29 19:30,30,1056.5,1056.75,1055.75,1056.75,14
20180901|2018-04-29 20:00,30,1057.25,1057.5,1057.25,1057.5,23
20180901|2018-04-29 20:30,30,1057.75,1058,1057.75,1058,13
20180901|2018-04-29 21:00,30,1058,1058,1057.25,1057.75,10
20180901|2018-04-29 21:30,30,1058.5,1058.5,1058.5,1058.5,4
20180901|2018-04-29 22:00,30,1058,1058,1058,1058,1
20180901|2018-04-29 22:30,30,1058.75,1058.75,1058.75,1058.75,1
20180901|2018-04-29 23:30,30,1058.5,1059.25,1058.5,1059.25,25
20180901|2018-04-30 00:30,30,1058.75,1059.25,1058.75,1059.25,7
20180901|2018-04-30 01:00,30,1059.75,1059.75,1059.25,1059.25,4
20180901|2018-04-30 01:30,30,1059.5,1059.75,1059.5,1059.75,6
20180901|2018-04-30 02:00,30,1059.5,1061.25,1059.5,1061.25,239
20180901|2018-04-30 02:30,30,1061,1061.75,1061,1061.5,31
20180901|2018-04-30 03:00,30,1061,1061.25,1061,1061,51
20180901|2018-04-30 03:30,30,1061,1061.25,1061,1061,90
20180901|2018-04-30 04:00,30,1061,1061,1059.75,1059.75,30
20180901|2018-04-30 04:30,30,1060.5,1060.75,1060,1060.75,5
20180901|2018-04-30 05:00,30,1060.5,1060.5,1060.25,1060.25,121
20180901|2018-04-30 05:30,30,1060.25,1060.25,1059.5,1059.5,17
20180901|2018-04-30 06:00,30,1059.25,1059.25,1059.25,1059.25,1
20180901|2018-04-30 06:30,30,1059,1059,1058.25,1058.25,13
20180901|2018-04-30 07:00,30,1057.75,1057.75,1056.25,1056.25,9
20180901|2018-04-30 07:30,30,1057,1057.75,1056.5,1056.5,145
20180901|2018-04-30 08:30,30,1055.5,1057.5,1053.5,1056,124
20180901|2018-04-30 09:00,30,1055.75,1057.75,1055.5,1056.25,172
20180901|2018-04-30 09:30,30,1057,1058,1056,1056.5,125
20180901|2018-04-30 10:00,30,1057,1058,1053.75,1054.5,78
20180901|2018-04-30 10:30,30,1054.5,1055.5,1052,1053,114
20180901|2018-04-30 11:00,30,1052.75,1056.25,1052,1054.75,102
20180901|2018-04-30 11:30,30,1054.5,1054.5,1049.5,1050.25,186
20180901|2018-04-30 12:00,30,1050.25,1050.25,1047,1047.25,186
20180901|2018-04-30 12:30,30,1047.25,1049.25,1046.75,1046.75,86
20180901|2018-04-30 13:00,30,1047,1048.25,1045,1046.75,332
20180901|2018-04-30 19:00,1,1047,1047,1047,1047,1
20180901|2018-04-30 19:30,1,1047.5,1047.5,1047.5,1047.5,1
20180901|2018-04-30 20:30,1,1045.25,1045.25,1044,1044,3
20180901|2018-04-30 21:30,1,1043.5,1043.5,1040.25,1040.25,34
20180901|2018-04-30 22:00,1,1040.5,1041.25,1040.5,1041.25,2
20180901|2018-04-30 22:30,1,1042.75,1043,1042.75,1043,2
20180901|2018-05-01 00:00,1,1042.25,1042.25,1042.25,1042.25,1
20180901|2018-05-01 00:30,1,1042,1042,1042,1042,1
20180901|2018-05-01 02:00,1,1041,1041.25,1041,1041.25,7
20180901|2018-05-01 02:30,1,1041,1041,1041,1041,2
20180901|2018-05-01 03:00,1,1041.75,1041.75,1040,1040,22
20180901|2018-05-01 03:30,1,1040.75,1041.25,1040.25,1040.25,3
20180901|2018-05-01 04:00,1,1040.5,1041.25,1040.5,1041.25,14
20180901|2018-05-01 04:30,1,1041.25,1042.25,1041.25,1042.25,20
20180901|2018-05-01 05:00,1,1042.5,1042.5,1042.5,1042.5,2
20180901|2018-05-01 05:30,1,1043.25,1044.25,1043,1044,10
20180901|2018-05-01 06:00,1,1042.75,1043,1042.75,1043,2
20180901|2018-05-01 06:30,1,1043.5,1044.25,1043.5,1044.25,5
20180901|2018-05-01 07:00,1,1044.75,1045.25,1044.5,1044.5,9
20180901|2018-05-01 07:30,1,1044,1044,1044,1044,5
20180901|2018-05-01 08:30,1,1044,1051,1042.25,1050,176
20180901|2018-05-01 09:00,1,1049.75,1052,1048.25,1051.5,120
20180901|2018-05-01 09:30,1,1051,1053,1048,1049.25,376
20180901|2018-05-01 10:00,1,1048.25,1048.25,1046,1047.25,101
20180901|2018-05-01 10:30,1,1046.75,1050,1046.75,1049.5,108
20180901|2018-05-01 11:00,1,1049.25,1052.25,1049.25,1052.25,141
20180901|2018-05-01 11:30,1,1052.25,1053.5,1049.25,1049.75,258
20180901|2018-05-01 12:00,1,1049.25,1052.25,1049.25,1052,161
20180901|2018-05-01 12:30,1,1051.75,1052.75,1050.5,1052.75,94
20180901|2018-05-01 13:00,1,1052.5,1053.5,1050.75,1050.75,148
20180901|2018-05-01 19:00,2,1053.25,1054.25,1053,1054,14
20180901|2018-05-01 19:30,2,1053.25,1053.25,1050.5,1051.5,5
20180901|2018-05-01 20:00,2,1050.5,1051.25,1049.5,1051,16
20180901|2018-05-01 20:30,2,1050.75,1051.25,1050.75,1051.25,3
20180901|2018-05-01 21:00,2,1050.75,1050.75,1050.75,1050.75,2
20180901|2018-05-01 21:30,2,1050.25,1050.75,1050.25,1050.75,7
20180901|2018-05-01 22:00,2,1050.75,1050.75,1050.75,1050.75,6
20180901|2018-05-01 22:30,2,1050.75,1051.25,1050.75,1050.75,16
20180901|2018-05-01 23:00,2,1050.75,1050.75,1050.75,1050.75,8
20180901|2018-05-01 23:30,2,1051.25,1051.25,1051.25,1051.25,3
20180901|2018-05-02 00:00,2,1051,1051,1050.25,1050.25,16
20180901|2018-05-02 00:30,2,1050.25,1051,1050,1051,26
20180901|2018-05-02 01:00,2,1050.75,1051.5,1049.5,1050,26
20180901|2018-05-02 01:30,2,1050,1050,1049.75,1049.75,6
20180901|2018-05-02 02:00,2,1048.25,1048.25,1046.75,1047.5,46
20180901|2018-05-02 02:30,2,1048,1048,1048,1048,3
20180901|2018-05-02 03:00,2,1046.5,1046.5,1046.5,1046.5,1
20180901|2018-05-02 03:30,2,1046.5,1046.75,1046.25,1046.5,16
20180901|2018-05-02 04:00,2,1046.5,1047.25,1046.5,1047.25,5
20180901|2018-05-02 04:30,2,1046.5,1046.5,1046,1046.5,34
20180901|2018-05-02 05:00,2,1046,1046,1044.75,1044.75,5
20180901|2018-05-02 05:30,2,1046.5,1048,1046.5,1048,18
20180901|2018-05-02 06:00,2,1047.5,1047.5,1047.5,1047.5,2
20180901|2018-05-02 06:30,2,1047.75,1047.75,1047.75,1047.75,3
20180901|2018-05-02 07:00,2,1048.25,1048.25,1047.75,1047.75,4
20180901|2018-05-02 07:30,2,1047.5,1047.5,1046.5,1046.5,90
20180901|2018-05-02 08:30,2,1046.5,1048,1042.75,1045,246
20180901|2018-05-02 09:00,2,1045,1049,1044.25,1049,230
20180901|2018-05-02 09:30,2,1048,1048.5,1044.75,1044.75,358
20180901|2018-05-02 10:00,2,1044.75,1048,1044.25,1047.5,176
20180901|2018-05-02 10:30,2,1048,1049.5,1047.25,1047.25,216
20180901|2018-05-02 11:00,2,1048.5,1048.5,1046,1046,134
20180901|2018-05-02 11:30,2,1046,1047.25,1044.5,1045.25,116
20180901|2018-05-02 12:00,2,1045.5,1045.75,1043.25,1044.5,114
20180901|2018-05-02 12:30,2,1044,1044,1039.25,1039.5,492
20180901|2018-05-02 13:00,2,1040,1042.75,1040,1042.25,330
20180901|2018-05-02 19:00,3,1042.5,1042.5,1039,1039,12
20180901|2018-05-02 19:30,3,1038.25,1040.5,1037.75,1040.25,24
20180901|2018-05-02 20:00,3,1041,1041.5,1039.75,1041.5,5
20180901|2018-05-02 21:30,3,1039.5,1039.5,1039.5,1039.5,4
20180901|2018-05-02 22:00,3,1041.5,1041.75,1041.25,1041.5,11
20180901|2018-05-02 22:30,3,1041,1041,1041,1041,1
20180901|2018-05-03 00:30,3,1041.5,1043,1041.5,1043,8
20180901|2018-05-03 01:00,3,1042.5,1044.25,1041,1044.25,63
20180901|2018-05-03 01:30,3,1043,1044.5,1042.75,1044.5,9
20180901|2018-05-03 02:00,3,1044,1044,1043,1043,9
20180901|2018-05-03 02:30,3,1043.5,1043.75,1042.5,1043.75,18
20180901|2018-05-03 03:00,3,1043,1043.5,1043,1043.5,5
20180901|2018-05-03 03:30,3,1044.25,1044.5,1043.5,1043.5,10
20180901|2018-05-03 04:00,3,1043,1043.25,1043,1043.25,2
20180901|2018-05-03 04:30,3,1044.25,1044.75,1044.25,1044.75,5
20180901|2018-05-03 05:00,3,1044.5,1044.5,1043.75,1044,3
20180901|2018-05-03 05:30,3,1045,1045.25,1044.5,1044.5,3
20180901|2018-05-03 06:00,3,1044,1044,1043,1043,9
20180901|2018-05-03 06:30,3,1042.75,1044,1042.75,1044,6
20180901|2018-05-03 07:00,3,1043.75,1044,1042.5,1043,19
20180901|2018-05-03 07:30,3,1044,1044,1042.75,1042.75,6
20180901|2018-05-03 08:30,3,1043.25,1043.5,1037.25,1038.75,227
20180901|2018-05-03 09:00,3,1039,1039,1035,1035.25,157
20180901|2018-05-03 09:30,3,1036,1037,1034.25,1035.75,167
20180901|2018-05-03 10:00,3,1035.25,1039.25,1035,1038.75,118
20180901|2018-05-03 10:30,3,1038.25,1039.5,1038,1038.75,79
20180901|2018-05-03 11:00,3,1038.5,1039.5,1037,1037.5,229
20180901|2018-05-03 11:30,3,1037.25,1039,1036.75,1038.75,109
20180901|2018-05-03 12:00,3,1038.75,1040.5,1038.25,1039.5,71
20180901|2018-05-03 12:30,3,1039.75,1045,1039.5,1045,150
20180901|2018-05-03 13:00,3,1045,1054,1044.75,1051.75,522
20180901|2018-05-03 19:00,4,1051.25,1051.25,1047,1048.5,38
20180901|2018-05-03 19:30,4,1048,1048.25,1048,1048.25,3
20180901|2018-05-03 20:00,4,1047,1050.75,1047,1050.75,13
20180901|2018-05-03 20:30,4,1049.75,1051,1046.25,1046.25,14
20180901|2018-05-03 21:30,4,1049.25,1049.25,1049.25,1049.25,3
20180901|2018-05-03 22:00,4,1048.5,1048.5,1046.75,1047,15
20180901|2018-05-03 22:30,4,1046.75,1046.75,1046.5,1046.5,3
20180901|2018-05-03 23:00,4,1046.75,1046.75,1046.75,1046.75,3
20180901|2018-05-04 00:30,4,1047.5,1048.75,1047.5,1047.5,9
20180901|2018-05-04 01:00,4,1047,1047,1047,1047,1
20180901|2018-05-04 01:30,4,1047.5,1047.5,1046,1046,13
20180901|2018-05-04 02:00,4,1045.5,1045.5,1043.25,1043.25,115
20180901|2018-05-04 02:30,4,1043.5,1043.75,1043.5,1043.75,2
20180901|2018-05-04 03:00,4,1044.5,1044.5,1044,1044,12
20180901|2018-05-04 03:30,4,1044,1044,1044,1044,4
20180901|2018-05-04 04:00,4,1042,1042,1040,1040,18
20180901|2018-05-04 04:30,4,1040,1040,1037.25,1038,225
20180901|2018-05-04 05:00,4,1038.25,1040,1038.25,1039.25,10
20180901|2018-05-04 05:30,4,1038.5,1038.5,1037.75,1037.75,5
20180901|2018-05-04 06:00,4,1038.75,1040.5,1038.5,1038.5,18
20180901|2018-05-04 06:30,4,1038.75,1040,1038.75,1040,9
20180901|2018-05-04 07:00,4,1039.5,1041.5,1039.5,1041,31
20180901|2018-05-04 07:30,4,1041.5,1042,1041.5,1042,5
20180901|2018-05-04 08:30,4,1042.75,1046,1041.75,1045.25,111
20180901|2018-05-04 09:00,4,1044.5,1044.75,1040.5,1041,76
20180901|2018-05-04 09:30,4,1040.75,1041,1037.5,1039.75,159
20180901|2018-05-04 10:00,4,1039.5,1042.5,1039,1042.5,83
20180901|2018-05-04 10:30,4,1042,1044.25,1042,1042.75,93
20180901|2018-05-04 11:00,4,1043.5,1044.25,1042.75,1043.5,60
20180901|2018-05-04 11:30,4,1043.25,1043.5,1042.25,1043,62
20180901|2018-05-04 12:00,4,1043,1043,1041.25,1041.75,93
20180901|2018-05-04 12:30,4,1041.5,1041.5,1039.25,1039.75,96
20180901|2018-05-04 13:00,4,1039.75,1040.5,1038,1038.25,201
20180901|2018-05-06 19:00,7,1036,1036.75,1032.5,1033,34
20180901|2018-05-06 19:30,7,1033.5,1034.5,1033.5,1034.5,10
20180901|2018-05-06 20:00,7,1034.25,1035.25,1034.25,1035.25,12
20180901|2018-05-06 20:30,7,1037,1037,1035.5,1037,9
20180901|2018-05-06 21:00,7,1036.75,1037.5,1036.75,1037.5,4
20180901|2018-05-06 22:00,7,1039.25,1041.25,1039.25,1040,12
20180901|2018-05-06 22:30,7,1038.75,1038.75,1037,1037,19
20180901|2018-05-06 23:00,7,1037.25,1037.75,1037.25,1037.75,2
20180901|2018-05-06 23:30,7,1037.75,1037.75,1037,1037.75,12
20180901|2018-05-07 00:00,7,1036,1036,1036,1036,3
20180901|2018-05-07 00:30,7,1037,1037.5,1036.5,1036.5,10
20180901|2018-05-07 01:00,7,1035,1035,1035,1035,1
20180901|2018-05-07 01:30,7,1034.5,1034.5,1033.75,1033.75,4
20180901|2018-05-07 02:00,7,1033,1033,1031.75,1031.75,11
20180901|2018-05-07 02:30,7,1031.75,1031.75,1031.25,1031.25,6
20180901|2018-05-07 03:00,7,1031,1031,1030.75,1031,15
20180901|2018-05-07 03:30,7,1031,1031,1030.75,1030.75,25
20180901|2018-05-07 04:00,7,1030.25,1030.5,1030.25,1030.5,57
20180901|2018-05-07 04:30,7,1030.25,1031.5,1030,1031.25,24
20180901|2018-05-07 05:00,7,1031.5,1031.75,1031,1031.75,13
20180901|2018-05-07 05:30,7,1031.5,1032,1031.5,1031.75,57
20180901|2018-05-07 06:00,7,1032,1032.25,1031.75,1032,26
20180901|2018-05-07 06:30,7,1032.25,1032.25,1031.75,1032,3
20180901|2018-05-07 07:00,7,1032,1033.75,1031.75,1032.5,13
20180901|2018-05-07 07:30,7,1032.75,1032.75,1032.25,1032.75,5
20180901|2018-05-07 08:30,7,1033,1033.75,1026.75,1026.75,220
20180901|2018-05-07 09:00,7,1026.75,1027.25,1025.75,1026,217
20180901|2018-05-07 09:30,7,1025.75,1025.75,1021.75,1023.25,217
20180901|2018-05-07 10:00,7,1023.75,1024.25,1022.75,1023,37
20180901|2018-05-07 10:30,7,1022.25,1022.25,1020.25,1020.5,73
20180901|2018-05-07 11:00,7,1020.25,1020.75,1019,1019.75,110
20180901|2018-05-07 11:30,7,1019,1019.75,1018,1018.5,103
20180901|2018-05-07 12:00,7,1019.5,1020.5,1018.5,1018.5,59
20180901|2018-05-07 12:30,7,1018.25,1018.25,1016.5,1016.75,193
20180901|2018-05-07 13:00,7,1017,1019,1015.5,1018.75,136
20180901|2018-05-07 19:00,8,1018.5,1019.25,1018.5,1019.25,5
20180901|2018-05-07 19:30,8,1019,1019,1019,1019,2
20180901|2018-05-07 20:00,8,1019.25,1019.5,1018.5,1019.5,13
20180901|2018-05-07 20:30,8,1019,1019.75,1019,1019.75,4
20180901|2018-05-07 21:00,8,1020,1020,1018.25,1019,25
20180901|2018-05-07 21:30,8,1017.5,1017.5,1017.5,1017.5,2
20180901|2018-05-07 22:00,8,1017.5,1017.75,1017.25,1017.5,24
20180901|2018-05-07 22:30,8,1017.5,1017.75,1017.5,1017.5,4
20180901|2018-05-07 23:00,8,1017.75,1017.75,1017.75,1017.75,2
20180901|2018-05-07 23:30,8,1018,1018.75,1018,1018.75,12
20180901|2018-05-08 00:00,8,1018.25,1018.25,1018.25,1018.25,7
20180901|2018-05-08 00:30,8,1018.25,1019.75,1018.25,1019.75,11
20180901|2018-05-08 01:00,8,1019,1019.25,1018.25,1019.25,15
20180901|2018-05-08 01:30,8,1019.25,1020.25,1018,1018,13
20180901|2018-05-08 02:00,8,1018.5,1020,1018.5,1019.25,19
20180901|2018-05-08 02:30,8,1018.5,1018.5,1018,1018.25,7
20180901|2018-05-08 03:00,8,1019,1019.25,1018.75,1019.25,35
20180901|2018-05-08 03:30,8,1019.75,1021.5,1019.75,1021.5,16
20180901|2018-05-08 04:00,8,1020.5,1020.5,1020.25,1020.25,4
20180901|2018-05-08 04:30,8,1020.5,1020.5,1020.5,1020.5,1
20180901|2018-05-08 05:00,8,1020.5,1021,1020.25,1021,12
20180901|2018-05-08 05:30,8,1021.25,1021.75,1021.25,1021.5,16
20180901|2018-05-08 06:00,8,1021.25,1021.25,1021.25,1021.25,4
20180901|2018-05-08 06:30,8,1021,1022.25,1021,1022.25,18
20180901|2018-05-08 07:00,8,1022.25,1023.75,1022,1022.25,85
20180901|2018-05-08 07:30,8,1022.5,1022.5,1021.75,1022.5,24
20180901|2018-05-08 08:30,8,1023.75,1024,1018.75,1020,98
20180901|2018-05-08 09:00,8,1020.25,1021.5,1019,1019,106
20180901|2018-05-08 09:30,8,1018.75,1026.75,1016,1023.75,523
20180901|2018-05-08 10:00,8,1023.25,1025.75,1020.75,1021.5,264
20180901|2018-05-08 10:30,8,1021.25,1026.5,1020.5,1024.25,142
20180901|2018-05-08 11:00,8,1024.25,1026.25,1023.75,1024,140
20180901|2018-05-08 11:30,8,1024,1024.5,1023,1023,97
20180901|2018-05-08 12:00,8,1023,1024.5,1022.75,1023.25,99
20180901|2018-05-08 12:30,8,1023,1023.75,1021,1023.25,217
20180901|2018-05-08 13:00,8,1022.75,1024,1022.25,1023.25,235
20180901|2018-05-08 19:00,9,1025.5,1027.5,1025,1025.25,44
20180901|2018-05-08 19:30,9,1024.5,1024.5,1024.25,1024.25,3
20180901|2018-05-08 20:00,9,1024.25,1025.25,1024.25,1025.25,3
20180901|2018-05-08 20:30,9,1025,1025,1025,1025,2
20180901|2018-05-08 21:30,9,1024.25,1024.5,1023.75,1024.5,14
20180901|2018-05-08 22:00,9,1024.5,1024.5,1024,1024,24
20180901|2018-05-08 22:30,9,1024,1024,1024,1024,1
20180901|2018-05-08 23:30,9,1024,1024,1023.75,1023.75,4
20180901|2018-05-09 00:00,9,1024.25,1024.25,1024.25,1024.25,1
20180901|2018-05-09 00:30,9,1024.5,1025.75,1024.5,1025.75,12
20180901|2018-05-09 01:30,9,1024.75,1024.75,1024.75,1024.75,2
20180901|2018-05-09 02:00,9,1025.5,1025.5,1025,1025.25,17
20180901|2018-05-09 02:30,9,1024.75,1026,1024.75,1025.75,46
20180901|2018-05-09 03:00,9,1025.5,1025.75,1024.5,1025,8
20180901|2018-05-09 03:30,9,1025.75,1025.75,1025.25,1025.25,15
20180901|2018-05-09 05:00,9,1024.25,1024.25,1024.25,1024.25,7
20180901|2018-05-09 05:30,9,1023.5,1023.5,1023.5,1023.5,1
20180901|2018-05-09 06:00,9,1024.25,1024.25,1024.25,1024.25,1
20180901|2018-05-09 06:30,9,1024.25,1024.25,1023.75,1023.75,4
20180901|2018-05-09 07:00,9,1023.75,1023.75,1022,1022.5,26
20180901|2018-05-09 07:30,9,1023.5,1023.5,1022,1022,8
20180901|2018-05-09 08:30,9,1022.5,1025.5,1021,1024.25,116
20180901|2018-05-09 09:00,9,1024.25,1024.5,1022.5,1023,43
20180901|2018-05-09 09:30,9,1023.25,1023.25,1020.75,1020.75,29
20180901|2018-05-09 10:00,9,1021.25,1021.25,1018,1018.5,94
20180901|2018-05-09 10:30,9,1018.75,1019.5,1017.25,1018.25,148
20180901|2018-05-09 11:00,9,1018,1018.75,1016.75,1018,168
20180901|2018-05-09 11:30,9,1017.5,1018,1016.75,1016.75,44
20180901|2018-05-09 12:00,9,1016.5,1017.25,1016,1016.5,143
20180901|2018-05-09 12:30,9,1016.25,1021.75,1016,1021.5,209
20180901|2018-05-09 13:00,9,1021.25,1022,1020.5,1021.75,315
20180901|2018-05-09 19:00,10,1023.75,1024.25,1021.25,1021.75,100
20180901|2018-05-09 19:30,10,1022,1022,1021.5,1021.5,6
20180901|2018-05-09 20:00,10,1021,1022.5,1021,1022.5,5
20180901|2018-05-09 20:30,10,1024.5,1025,1024.25,1024.25,38
20180901|2018-05-09 21:00,10,1022.75,1022.75,1022.75,1022.75,3
20180901|2018-05-09 21:30,10,1022.5,1022.5,1022.25,1022.25,5
20180901|2018-05-09 22:00,10,1023.75,1023.75,1023.75,1023.75,1
20180901|2018-05-09 23:00,10,1025.25,1025.25,1025.25,1025.25,1
20180901|2018-05-09 23:30,10,1025,1025,1025,1025,2
20180901|2018-05-10 00:00,10,1025.25,1025.25,1024.75,1024.75,2
20180901|2018-05-10 01:00,10,1025.5,1025.5,1025,1025.25,9
20180901|2018-05-10 02:00,10,1025,1025,1025,1025,1
20180901|2018-05-10 02:30,10,1024.75,1025,1024.75,1025,2
20180901|2018-05-10 03:00,10,1024.75,1024.75,1024.25,1024.25,11
20180901|2018-05-10 03:30,10,1024.75,1025,1024.75,1025,47
20180901|2018-05-10 04:00,10,1024.75,1025.25,1024.5,1025.25,59
20180901|2018-05-10 04:30,10,1025.5,1025.5,1025,1025,31
20180901|2018-05-10 05:00,10,1024.25,1024.25,1024.25,1024.25,6
20180901|2018-05-10 06:00,10,1024.75,1025.75,1024.75,1025.25,47
20180901|2018-05-10 06:30,10,1025.75,1026.25,1025.75,1026.25,4
20180901|2018-05-10 07:00,10,1026,1026,1023.25,1023.25,24
20180901|2018-05-10 07:30,10,1023.75,1024,1023.75,1024,6
20180901|2018-05-10 08:30,10,1024.5,1025,1021.25,1024.5,92
20180901|2018-05-10 09:00,10,1024.75,1025,1022,1022.75,28
20180901|2018-05-10 09:30,10,1022,1023.5,1021.5,1022.5,76
20180901|2018-05-10 10:00,10,1022.75,1023,1021.75,1022.25,118
20180901|2018-05-10 10:30,10,1022.25,1026.5,1020.5,1022,197
20180901|2018-05-10 11:00,10,1022.75,1037.5,1022.75,1032,456
20180901|2018-05-10 11:30,10,1031.25,1032.5,1023.25,1026.25,284
20180901|2018-05-10 12:00,10,1025.25,1025.25,1020,1022.5,293
20180901|2018-05-10 12:30,10,1023,1026.5,1022,1025.25,201
20180901|2018-05-10 13:00,10,1025.75,1028,1023,1025.75,425
20180901|2018-05-10 19:00,11,1027.25,1028,1023.75,1023.75,25
20180901|2018-05-10 19:30,11,1023.75,1023.75,1023,1023.5,20
20180901|2018-05-10 20:00,11,1023.5,1023.5,1020.75,1021.5,47
20180901|2018-05-10 20:30,11,1020.5,1021.5,1020.5,1021.5,23
20180901|2018-05-10 21:00,11,1021.5,1021.5,1021.5,1021.5,9
20180901|2018-05-10 21:30,11,1022,1022,1021.75,1021.75,2
20180901|2018-05-10 22:00,11,1021.5,1021.5,1021.5,1021.5,1
20180901|2018-05-10 22:30,11,1020.75,1021,1020.75,1021,11
20180901|2018-05-10 23:00,11,1021,1021,1021,1021,11
20180901|2018-05-10 23:30,11,1020.5,1020.5,1020.5,1020.5,2
20180901|2018-05-11 00:30,11,1022,1023.5,1022,1023.25,62
20180901|2018-05-11 01:00,11,1023,1023.25,1021.25,1021.25,33
20180901|2018-05-11 01:30,11,1021.5,1021.75,1021,1021.5,28
20180901|2018-05-11 02:00,11,1022.25,1022.75,1022.25,1022.75,7
20180901|2018-05-11 02:30,11,1022.25,1023.25,1022.25,1023.25,8
20180901|2018-05-11 03:00,11,1021.75,1023,1021.75,1021.75,7
20180901|2018-05-11 03:30,11,1021.75,1022,1021.75,1022,3
20180901|2018-05-11 04:00,11,1021.5,1021.75,1020.75,1021.75,14
20180901|2018-05-11 05:00,11,1021.25,1021.75,1021.25,1021.5,29
20180901|2018-05-11 05:30,11,1021.75,1021.75,1021.75,1021.75,3
20180901|2018-05-11 06:00,11,1021.75,1022.5,1021.75,1022.5,4
20180901|2018-05-11 06:30,11,1022,1022,1021.75,1021.75,4
20180901|2018-05-11 07:00,11,1021.5,1021.5,1018,1019.5,112
20180901|2018-05-11 07:30,11,1019.75,1019.75,1018.75,1018.75,13
20180901|2018-05-11 08:30,11,1019,1020,1012.5,1014.75,485
20180901|2018-05-11 09:00,11,1014.5,1014.5,1010.25,1010.25,430
20180901|2018-05-11 09:30,11,1010.25,1011.75,1009.25,1011.75,146
20180901|2018-05-11 10:00,11,1011.75,1012,1010.5,1011.5,142
20180901|2018-05-11 10:30,11,1011.5,1011.5,1009.5,1010,100
20180901|2018-05-11 11:00,11,1010.25,1010.5,1009,1010,107
20180901|2018-05-11 11:30,11,1010,1011.75,1009.5,1011,107
20180901|2018-05-11 12:00,11,1011.25,1011.75,1010.5,1011,78
20180901|2018-05-11 12:30,11,1011.75,1011.75,1010,1010,231
20180901|2018-05-11 13:00,11,1010,1010.75,1008.75,1008.75,303
20180901|2018-05-13 19:00,14,1009.5,1012,1009,1012,59
20180901|2018-05-13 19:30,14,1012.75,1013.5,1012.75,1013,5
20180901|2018-05-13 20:00,14,1013,1016,1013,1016,64
20180901|2018-05-13 20:30,14,1015.5,1015.5,1014.5,1014.5,8
20180901|2018-05-13 21:30,14,1014.25,1014.25,1013.5,1013.5,4
20180901|2018-05-13 22:00,14,1013.75,1015.25,1013.75,1015.25,13
20180901|2018-05-13 23:30,14,1014.5,1014.5,1014.5,1014.5,3
20180901|2018-05-14 00:00,14,1014.5,1014.5,1014.5,1014.5,1
20180901|2018-05-14 00:30,14,1014.25,1014.5,1013.5,1014,26
20180901|2018-05-14 01:00,14,1014,1014,1012.75,1013,49
20180901|2018-05-14 01:30,14,1012.5,1012.5,1011.25,1011.5,11
20180901|2018-05-14 02:00,14,1012,1013.25,1012,1013.25,81
20180901|2018-05-14 02:30,14,1013.25,1013.25,1012.75,1012.75,11
20180901|2018-05-14 03:00,14,1012.5,1012.75,1012.5,1012.75,2
20180901|2018-05-14 03:30,14,1012.5,1012.5,1012.5,1012.5,1
20180901|2018-05-14 04:30,14,1012.25,1013,1011.5,1012.5,35
20180901|2018-05-14 05:00,14,1012.75,1013,1012.75,1012.75,7
20180901|2018-05-14 06:00,14,1012.25,1013.25,1011,1013.25,43
20180901|2018-05-14 06:30,14,1013.5,1013.5,1012.75,1013.5,6
20180901|2018-05-14 07:00,14,1013.5,1013.5,1012,1012.25,42
20180901|2018-05-14 07:30,14,1012,1013,1011.25,1012.75,35
20180901|2018-05-14 08:30,14,1011.5,1020.75,1011.5,1020.5,538
20180901|2018-05-14 09:00,14,1020,1021.5,1019.5,1021,54
20180901|2018-05-14 09:30,14,1021,1022.5,1020.25,1021,90
20180901|2018-05-14 10:00,14,1021.25,1021.75,1020.5,1021.25,144
20180901|2018-05-14 10:30,14,1021.5,1021.5,1019.75,1020.25,61
20180901|2018-05-14 11:00,14,1019.75,1027.75,1019.75,1025,682
20180901|2018-05-14 11:30,14,1025.25,1026.5,1024.5,1025,143
20180901|2018-05-14 12:00,14,1025.25,1026.25,1024.25,1026.25,302
20180901|2018-05-14 12:30,14,1026,1026,1021,1022.75,381
20180901|2018-05-14 13:00,14,1022.75,1023.5,1020.25,1020.5,337
20180901|2018-05-14 19:00,15,1020,1024.5,1020,1024,35
20180901|2018-05-14 19:30,15,1024.5,1027.25,1024.5,1027.25,8
20180901|2018-05-14 20:00,15,1027.5,1028,1027.5,1027.75,15
20180901|2018-05-14 20:30,15,1026.25,1027.5,1025.5,1027.5,109
20180901|2018-05-14 21:00,15,1027.5,1027.75,1027.5,1027.75,11
20180901|2018-05-14 21:30,15,1027.5,1027.5,1027.25,1027.25,6
20180901|2018-05-14 22:00,15,1026.25,1026.25,1025,1026.25,27
20180901|2018-05-14 22:30,15,1027.25,1027.25,1026.5,1026.5,14
20180901|2018-05-14 23:00,15,1026.25,1026.25,1025.5,1025.5,11
20180901|2018-05-14 23:30,15,1025.5,1025.5,1024.75,1024.75,12
20180901|2018-05-15 00:00,15,1024.75,1026.5,1024.75,1026.25,22
20180901|2018-05-15 00:30,15,1025.75,1026.25,1025.25,1025.25,23
20180901|2018-05-15 01:00,15,1025,1025,1023,1023,8
20180901|2018-05-15 01:30,15,1022.25,1022.25,1022.25,1022.25,1
20180901|2018-05-15 02:00,15,1022.5,1022.5,1022.25,1022.25,2
20180901|2018-05-15 02:30,15,1022.5,1025,1022.5,1023,33
20180901|2018-05-15 03:00,15,1022.75,1023,1021.5,1022,39
20180901|2018-05-15 03:30,15,1022.75,1022.75,1022.75,1022.75,1
20180901|2018-05-15 04:30,15,1022.25,1022.25,1021.25,1021.5,26
20180901|2018-05-15 05:00,15,1021.5,1021.75,1021.25,1021.25,30
20180901|2018-05-15 06:30,15,1022.25,1022.75,1022.25,1022.75,3
20180901|2018-05-15 07:00,15,1023.5,1024.75,1023.5,1023.75,8
20180901|2018-05-15 07:30,15,1022,1022,1020.75,1021,15
20180901|2018-05-15 08:30,15,1019.75,1020.25,1013.75,1014.5,444
20180901|2018-05-15 09:00,15,1014.5,1015.25,1013.25,1013.25,123
20180901|2018-05-15 09:30,15,1013.5,1016,1013.25,1015.75,116
20180901|2018-05-15 10:00,15,1015,1015,1011.5,1011.75,197
20180901|2018-05-15 10:30,15,1011.75,1012.25,1011,1011.75,65
20180901|2018-05-15 11:00,15,1011.5,1011.75,1010.25,1010.5,102
20180901|2018-05-15 11:30,15,1010.5,1011.25,1010.5,1011,64
20180901|2018-05-15 12:00,15,1010.75,1014.25,1010.5,1014.25,144
20180901|2018-05-15 12:30,15,1014.25,1022,1014.25,1021.5,588
20180901|2018-05-15 13:00,15,1021.25,1023.5,1020.25,1020.5,283
20180901|2018-05-15 19:00,16,1021.5,1022.25,1018.25,1020.75,27
20180901|2018-05-15 19:30,16,1021.75,1021.75,1020.5,1020.5,11
20180901|2018-05-15 20:00,16,1019.5,1019.75,1015.75,1016.5,23
20180901|2018-05-15 21:00,16,1017.5,1017.5,1017.5,1017.5,1
20180901|2018-05-15 21:30,16,1016.75,1016.75,1016,1016.5,63
20180901|2018-05-15 22:30,16,1017,1017,1017,1017,1
20180901|2018-05-16 00:30,16,1016.5,1016.75,1016.5,1016.75,3
20180901|2018-05-16 01:00,16,1017,1017,1017,1017,1
20180901|2018-05-16 01:30,16,1017,1017.5,1016.75,1016.75,4
20180901|2018-05-16 02:30,16,1017.5,1017.5,1017.5,1017.5,4
20180901|2018-05-16 03:00,16,1017,1017,1016.75,1016.75,15
20180901|2018-05-16 03:30,16,1017.5,1018.75,1017.5,1018.75,3
20180901|2018-05-16 04:00,16,1018,1018.25,1018,1018.25,5
20180901|2018-05-16 05:00,16,1017,1017.75,1016.75,1016.75,28
20180901|2018-05-16 05:30,16,1017.5,1018,1017.25,1018,5
20180901|2018-05-16 06:00,16,1017.5,1017.5,1017.25,1017.25,2
20180901|2018-05-16 06:30,16,1017.25,1017.5,1017,1017.5,23
20180901|2018-05-16 07:00,16,1017,1017,1012.5,1014.5,45
20180901|2018-05-16 07:30,16,1014,1016.5,1014,1016.5,28
20180901|2018-05-16 08:30,16,1017,1017.75,1011.75,1012,263
20180901|2018-05-16 09:00,16,1012.5,1012.5,1009.75,1010,86
20180901|2018-05-16 09:30,16,1009.75,1011.25,1008,1008.5,172
20180901|2018-05-16 10:00,16,1008.25,1009.5,1007,1008.75,169
20180901|2018-05-16 10:30,16,1008.75,1009,1007.5,1008.75,45
20180901|2018-05-16 11:00,16,1008.75,1008.75,1007.5,1008.5,141
20180901|2018-05-16 11:30,16,1008,1008,1006.75,1007.5,137
20180901|2018-05-16 12:00,16,1007.5,1009.5,1006.25,1009.5,95
20180901|2018-05-16 12:30,16,1009,1009.25,1005,1005,434
20180901|2018-05-16 13:00,16,1005,1006,1004.75,1005.25,267
20180901|2018-05-16 19:00,17,1007,1007.25,1005,1006,35
20180901|2018-05-16 19:30,17,1006,1006.25,1006,1006.25,2
20180901|2018-05-16 20:00,17,1006.25,1007.25,1005.5,1005.75,66
20180901|2018-05-16 20:30,17,1005.5,1005.5,1004.5,1004.5,3
20180901|2018-05-16 21:00,17,1004.5,1007,1003.75,1006.75,27
20180901|2018-05-16 21:30,17,1007,1010.25,1007,1009.5,161
20180901|2018-05-16 22:00,17,1010,1010.25,1010,1010.25,22
20180901|2018-05-16 23:00,17,1009.75,1010,1009.75,1010,13
20180901|2018-05-16 23:30,17,1009.25,1009.5,1009.25,1009.5,6
20180901|2018-05-17 00:00,17,1009.25,1009.25,1009.25,1009.25,4
20180901|2018-05-17 00:30,17,1008.75,1009,1008.75,1009,8
20180901|2018-05-17 01:00,17,1008.75,1010,1008.5,1010,40
20180901|2018-05-17 01:30,17,1008.75,1009,1008.75,1009,8
20180901|2018-05-17 02:00,17,1009.5,1010,1009.5,1010,4
20180901|2018-05-17 02:30,17,1010.25,1010.25,1010.25,1010.25,4
20180901|2018-05-17 03:00,17,1009.5,1009.75,1009.5,1009.75,6
20180901|2018-05-17 03:30,17,1010.5,1011,1010.5,1010.75,15
20180901|2018-05-17 04:00,17,1010.75,1013.5,1010.75,1013.5,88
20180901|2018-05-17 04:30,17,1013.25,1013.25,1012.25,1012.75,65
20180901|2018-05-17 05:00,17,1012,1012.5,1011.5,1011.5,16
20180901|2018-05-17 05:30,17,1011.5,1012.25,1011.5,1012,25
20180901|2018-05-17 06:00,17,1012,1012,1012,1012,1
20180901|2018-05-17 06:30,17,1011.75,1011.75,1011.25,1011.25,7
20180901|2018-05-17 07:00,17,1011.75,1011.75,1009.5,1009.5,28
20180901|2018-05-17 07:30,17,1008.5,1011,1008.5,1010.5,25
20180901|2018-05-17 08:30,17,1010.75,1010.75,1005.25,1006.5,181
20180901|2018-05-17 09:00,17,1006,1009.75,1004.75,1008.5,158
20180901|2018-05-17 09:30,17,1009,1010.5,1006.5,1006.75,259
20180901|2018-05-17 10:00,17,1006.5,1006.75,1004.75,1006,267
20180901|2018-05-17 10:30,17,1005.75,1007,1005.5,1006,62
20180901|2018-05-17 11:00,17,1005.75,1005.75,1004,1004.5,133
20180901|2018-05-17 11:30,17,1004.75,1005,1003.25,1004.25,49
20180901|2018-05-17 12:00,17,1004.25,1004.25,1002,1002,107
20180901|2018-05-17 12:30,17,1002.5,1002.75,999.75,1000.25,378
20180901|2018-05-17 13:00,17,1000.25,1003.5,998.5,998.5,405
20180901|2018-05-17 19:00,18,1003,1003.5,1001.75,1002,754
20180901|2018-05-17 19:30,18,1002.25,1007.5,1002.25,1007.5,72
20180901|2018-05-17 20:00,18,1007.75,1009,1007,1009,70
20180901|2018-05-17 20:30,18,1009,1009.25,1009,1009,11
20180901|2018-05-17 21:00,18,1007.75,1008.75,1007.75,1008.5,12
20180901|2018-05-17 21:30,18,1008.75,1010.5,1008.5,1010.25,161
20180901|2018-05-17 22:00,18,1010.25,1011,1010,1011,5
20180901|2018-05-17 22:30,18,1011.5,1012.75,1011.5,1012.75,27
20180901|2018-05-17 23:00,18,1012,1012,1011.25,1012,13
20180901|2018-05-17 23:30,18,1011.75,1011.75,1010.75,1010.75,17
20180901|2018-05-18 00:00,18,1010.25,1010.25,1010.25,1010.25,5
20180901|2018-05-18 00:30,18,1011.25,1011.75,1010.5,1010.5,19
20180901|2018-05-18 01:00,18,1010.75,1011.75,1010.5,1011.25,18
20180901|2018-05-18 01:30,18,1011,1012.5,1011,1011.5,14
20180901|2018-05-18 02:00,18,1011.25,1012.5,1011,1011.5,239
20180901|2018-05-18 02:30,18,1011.5,1011.5,1011.25,1011.5,3
20180901|2018-05-18 03:00,18,1010.75,1011.25,1010.75,1011,32
20180901|2018-05-18 03:30,18,1010.25,1010.75,1010.25,1010.75,11
20180901|2018-05-18 04:00,18,1011.75,1011.75,1011.5,1011.5,2
20180901|2018-05-18 04:30,18,1011,1011,1011,1011,2
20180901|2018-05-18 05:00,18,1010.75,1010.75,1010.75,1010.75,10
20180901|2018-05-18 05:30,18,1010.75,1010.75,1010.5,1010.75,20
20180901|2018-05-18 06:00,18,1010.75,1010.75,1008.25,1008.25,71
20180901|2018-05-18 06:30,18,1008,1010.25,1008,1009.75,40
20180901|2018-05-18 07:00,18,1009.5,1010,1006.75,1008,90
20180901|2018-05-18 07:30,18,1006.75,1006.75,1004.75,1004.75,18
20180901|2018-05-18 08:30,18,1001,1007.75,999,1004,1023
20180901|2018-05-18 09:00,18,1003.25,1004.5,1002,1004.25,282
20180901|2018-05-18 09:30,18,1004.5,1007,1004.25,1005.25,190
20180901|2018-05-18 10:00,18,1005.25,1005.75,1003.75,1005,145
20180901|2018-05-18 10:30,18,1004.75,1004.75,1003.75,1003.75,106
20180901|2018-05-18 11:00,18,1003.75,1003.75,1001.5,1001.75,65
20180901|2018-05-18 11:30,18,1001.25,1004.5,1001,1003.5,186
20180901|2018-05-18 12:00,18,1003.5,1004,1002,1004,181
20180901|2018-05-18 12:30,18,1004,1005,1002.5,1004,274
20180901|2018-05-18 13:00,18,1004,1005.25,1002.25,1004.25,464
20180901|2018-05-20 19:00,21,1021.75,1026.75,1021.5,1025,885
20180901|2018-05-20 19:30,21,1025.25,1026.25,1024.75,1024.75,82
20180901|2018-05-20 20:00,21,1024.75,1026.5,1024,1025,86
20180901|2018-05-20 20:30,21,1024.75,1025,1022.5,1022.5,22
20180901|2018-05-20 21:00,21,1022.5,1022.5,1022,1022.25,7
20180901|2018-05-20 21:30,21,1021.75,1024.25,1021.75,1024.25,17
20180901|2018-05-20 22:00,21,1024,1024.5,1023.25,1023.25,35
20180901|2018-05-20 23:00,21,1023.25,1023.25,1023.25,1023.25,1
20180901|2018-05-20 23:30,21,1022.5,1022.75,1022.5,1022.75,16
20180901|2018-05-21 00:00,21,1023.5,1024,1023.25,1023.25,12
20180901|2018-05-21 00:30,21,1023.25,1024,1023,1023.5,53
20180901|2018-05-21 01:00,21,1023.25,1025,1023.25,1024.25,16
20180901|2018-05-21 01:30,21,1025.5,1025.5,1025.25,1025.25,13
20180901|2018-05-21 02:00,21,1024.25,1024.25,1022.75,1022.75,17
20180901|2018-05-21 02:30,21,1022.5,1022.5,1022.5,1022.5,7
20180901|2018-05-21 03:00,21,1021.75,1021.75,1021,1021,17
20180901|2018-05-21 03:30,21,1021,1021,1019.75,1019.75,20
20180901|2018-05-21 04:00,21,1019,1021,1019,1020.75,21
20180901|2018-05-21 04:30,21,1020.75,1021.75,1020.75,1021.75,13
20180901|2018-05-21 05:00,21,1022,1022,1020.5,1020.5,5
20180901|2018-05-21 06:00,21,1020.75,1022.25,1020.75,1022.25,2
20180901|2018-05-21 06:30,21,1021.75,1022.75,1021.75,1022.75,7
20180901|2018-05-21 07:00,21,1024.25,1024.25,1022.25,1022.5,71
20180901|2018-05-21 07:30,21,1022.5,1022.75,1022.25,1022.5,19
20180901|2018-05-21 08:30,21,1023,1024.25,1018.5,1019.75,441
20180901|2018-05-21 09:00,21,1019.5,1020.75,1017.25,1020.5,355
20180901|2018-05-21 09:30,21,1021,1025.25,1020.5,1025.25,87
20180901|2018-05-21 10:00,21,1025,1025.75,1024,1024.25,272
20180901|2018-05-21 10:30,21,1024.25,1026.5,1024.25,1026.5,83
20180901|2018-05-21 11:00,21,1026.75,1028,1026.25,1028,198
20180901|2018-05-21 11:30,21,1028.5,1031,1028.5,1030.5,208
20180901|2018-05-21 12:00,21,1030.25,1030.5,1029.25,1030.5,145
20180901|2018-05-21 12:30,21,1030.5,1031.25,1028,1029.5,248
20180901|2018-05-21 13:00,21,1029.25,1030.75,1027.75,1027.75,345
20180901|2018-05-21 19:00,22,1027.25,1028.75,1026.5,1027.75,56
20180901|2018-05-21 19:30,22,1026.5,1026.5,1026.5,1026.5,1
20180901|2018-05-21 20:00,22,1026.25,1027.5,1026.25,1027.25,19
20180901|2018-05-21 20:30,22,1027.5,1027.5,1027.25,1027.5,8
20180901|2018-05-21 21:00,22,1027.5,1027.5,1026.75,1026.75,7
20180901|2018-05-21 21:30,22,1026.5,1026.5,1026,1026,5
20180901|2018-05-21 22:00,22,1025.5,1026,1025.5,1025.75,45
20180901|2018-05-21 22:30,22,1025.75,1027.25,1025.75,1027.25,13
20180901|2018-05-21 23:00,22,1027,1027,1027,1027,1
20180901|2018-05-21 23:30,22,1026.5,1026.5,1026.25,1026.25,7
20180901|2018-05-22 00:30,22,1027,1027,1027,1027,21
20180901|2018-05-22 01:00,22,1026.75,1027.75,1026.75,1027.75,21
20180901|2018-05-22 01:30,22,1027.75,1027.75,1027.75,1027.75,1
20180901|2018-05-22 02:00,22,1028,1028.75,1028,1028.75,7
20180901|2018-05-22 02:30,22,1029,1029.75,1028.75,1029.5,139
20180901|2018-05-22 03:00,22,1030.25,1030.5,1029.75,1030.5,8
20180901|2018-05-22 03:30,22,1029.75,1031,1029.75,1030.75,12
20180901|2018-05-22 04:00,22,1029.25,1030,1028.75,1030,12
20180901|2018-05-22 05:00,22,1030,1030.5,1029.75,1030.5,3
20180901|2018-05-22 05:30,22,1031.5,1032.5,1031.5,1032.5,47
20180901|2018-05-22 06:00,22,1032.75,1033.25,1032.25,1032.25,16
20180901|2018-05-22 06:30,22,1032,1032,1031,1031.5,5
20180901|2018-05-22 07:00,22,1031.5,1033.75,1031.5,1033.75,39
20180901|2018-05-22 07:30,22,1034.5,1037,1034.5,1036,84
20180901|2018-05-22 08:30,22,1035.5,1040,1033.5,1035.75,378
20180901|2018-05-22 09:00,22,1036,1039,1035,1037.5,149
20180901|2018-05-22 09:30,22,1037.75,1038.5,1037,1037.5,241
20180901|2018-05-22 10:00,22,1037.25,1037.5,1035,1036,329
20180901|2018-05-22 10:30,22,1035.25,1035.5,1032.25,1033.5,257
20180901|2018-05-22 11:00,22,1033.75,1036.75,1033.75,1036.5,206
20180901|2018-05-22 11:30,22,1036.5,1037.25,1033,1033,210
20180901|2018-05-22 12:00,22,1033.25,1033.5,1029.25,1031.5,627
20180901|2018-05-22 12:30,22,1031.5,1034.25,1030,1034.25,220
20180901|2018-05-22 13:00,22,1034.5,1036,1033.75,1034.75,218
20180901|2018-05-22 19:00,23,1035.25,1036,1034.25,1036,134
20180901|2018-05-22 19:30,23,1035.75,1035.75,1034,1034.25,7
20180901|2018-05-22 20:00,23,1034,1034,1033.75,1033.75,3
20180901|2018-05-22 20:30,23,1033.5,1037.5,1033.5,1037.25,51
20180901|2018-05-22 21:00,23,1037.25,1038.5,1037,1038.5,10
20180901|2018-05-22 21:30,23,1038.75,1041,1038.75,1041,87
20180901|2018-05-22 22:00,23,1039,1039,1039,1039,3
20180901|2018-05-22 22:30,23,1039,1039,1038.25,1038.75,25
20180901|2018-05-22 23:00,23,1039.25,1039.75,1039.25,1039.75,2
20180901|2018-05-22 23:30,23,1039.5,1039.5,1038.25,1038.5,31
20180901|2018-05-23 00:00,23,1038.5,1038.5,1038.5,1038.5,6
20180901|2018-05-23 00:30,23,1038,1040.5,1038,1040.5,34
20180901|2018-05-23 01:00,23,1040.5,1041,1040.25,1040.75,23
20180901|2018-05-23 01:30,23,1040.75,1041,1039.25,1039.25,15
20180901|2018-05-23 02:00,23,1039.5,1039.5,1038.5,1038.5,14
20180901|2018-05-23 02:30,23,1038.75,1039.5,1038.25,1038.25,42
20180901|2018-05-23 03:00,23,1038.25,1039.25,1036.25,1036.25,25
20180901|2018-05-23 03:30,23,1035.5,1036.5,1034.75,1036.5,32
20180901|2018-05-23 04:00,23,1035,1035.5,1035,1035.5,3
20180901|2018-05-23 04:30,23,1035.25,1035.25,1034,1034.75,43
20180901|2018-05-23 05:00,23,1034.5,1034.75,1034.5,1034.75,5
20180901|2018-05-23 05:30,23,1034.75,1035.25,1034.5,1034.5,24
20180901|2018-05-23 06:00,23,1035.5,1039.75,1035.5,1039.25,45
20180901|2018-05-23 06:30,23,1038.75,1038.75,1037.5,1037.5,20
20180901|2018-05-23 07:00,23,1037.25,1037.25,1035.25,1035.25,61
20180901|2018-05-23 07:30,23,1036.25,1037,1035.25,1037,122
20180901|2018-05-23 08:30,23,1036.5,1043.5,1036.5,1043.5,443
20180901|2018-05-23 09:00,23,1043.5,1045,1041.25,1042.25,690
20180901|2018-05-23 09:30,23,1042.25,1043,1040.25,1040.5,344
20180901|2018-05-23 10:00,23,1040.5,1042.25,1040.5,1042.25,121
20180901|2018-05-23 10:30,23,1042.25,1043,1041.25,1042,93
20180901|2018-05-23 11:00,23,1041.75,1042.75,1039.5,1040.75,801
20180901|2018-05-23 11:30,23,1040.5,1044,1039.75,1044,66
20180901|2018-05-23 12:00,23,1043.5,1044,1042.25,1042.5,376
20180901|2018-05-23 12:30,23,1042.75,1044.75,1041.75,1044.25,156
20180901|2018-05-23 13:00,23,1044.25,1045.5,1044,1044.5,533
20180901|2018-05-23 19:00,24,1045.5,1046.5,1045,1046.5,99
20180901|2018-05-23 19:30,24,1046,1049,1046,1049,54
20180901|2018-05-23 20:00,24,1048.75,1049,1048.25,1049,649
20180901|2018-05-23 20:30,24,1049,1049.5,1048.5,1049.5,259
20180901|2018-05-23 21:00,24,1049.75,1050.25,1049.5,1050,32
20180901|2018-05-23 21:30,24,1050,1050.5,1049.75,1050.25,12
20180901|2018-05-23 22:00,24,1050.75,1052.5,1050.5,1052.5,145
20180901|2018-05-23 22:30,24,1052.25,1053,1052,1052,41
20180901|2018-05-23 23:00,24,1052.25,1052.5,1052,1052.25,7
20180901|2018-05-23 23:30,24,1052,1052,1051.25,1051.5,28
20180901|2018-05-24 00:30,24,1051,1052.75,1050.75,1052.75,39
20180901|2018-05-24 01:00,24,1052.25,1052.75,1051.75,1052.75,36
20180901|2018-05-24 01:30,24,1052.75,1053,1052.75,1053,54
20180901|2018-05-24 02:00,24,1052.75,1052.75,1051.5,1051.5,22
20180901|2018-05-24 02:30,24,1052.5,1052.5,1052,1052,4
20180901|2018-05-24 03:00,24,1051.75,1052.5,1051.5,1052.25,13
20180901|2018-05-24 03:30,24,1053,1053.5,1052.75,1053.25,41
20180901|2018-05-24 04:00,24,1053.5,1054.5,1053.5,1054.5,31
20180901|2018-05-24 04:30,24,1054.5,1055.25,1054,1054.75,106
20180901|2018-05-24 05:00,24,1055,1055.25,1055,1055.25,8
20180901|2018-05-24 05:30,24,1055,1055,1055,1055,1
20180901|2018-05-24 06:00,24,1054.5,1054.75,1054,1054,14
20180901|2018-05-24 06:30,24,1054,1054.5,1052,1052,71
20180901|2018-05-24 07:00,24,1052,1053,1051,1052.25,56
20180901|2018-05-24 07:30,24,1052.75,1054.75,1052,1054.25,176
20180901|2018-05-24 08:30,24,1053,1054,1046.75,1047.75,402
20180901|2018-05-24 09:00,24,1047,1049.5,1045.75,1047.5,460
20180901|2018-05-24 09:30,24,1047.5,1049.75,1046.75,1048.75,82
20180901|2018-05-24 10:00,24,1048.75,1050.5,1046.75,1050,145
20180901|2018-05-24 10:30,24,1050.25,1052.25,1046.75,1047,287
20180901|2018-05-24 11:00,24,1047.5,1048.5,1046.75,1046.75,85
20180901|2018-05-24 11:30,24,1046.75,1047.25,1044.75,1045.25,367
20180901|2018-05-24 12:00,24,1046,1046.25,1043,1043.25,156
20180901|2018-05-24 12:30,24,1043.5,1045.5,1043.5,1044.75,287
20180901|2018-05-24 13:00,24,1045,1045,1042.75,1044,562
20180901|2018-05-24 19:00,25,1042.5,1046.25,1042.5,1045,26
20180901|2018-05-24 19:30,25,1045.75,1045.75,1045.5,1045.5,9
20180901|2018-05-24 20:00,25,1045.25,1045.5,1045.25,1045.5,5
20180901|2018-05-24 21:00,25,1045.75,1046,1045.75,1046,2
20180901|2018-05-24 21:30,25,1045,1045.25,1044.75,1044.75,10
20180901|2018-05-24 22:00,25,1044.5,1044.5,1044.25,1044.25,12
20180901|2018-05-24 23:30,25,1044.25,1044.25,1044,1044,7
20180901|2018-05-25 00:00,25,1043.75,1043.75,1043.25,1043.25,3
20180901|2018-05-25 00:30,25,1043.75,1044,1043.25,1043.25,4
20180901|2018-05-25 01:00,25,1044.75,1044.75,1044.75,1044.75,1
20180901|2018-05-25 01:30,25,1044.5,1044.5,1044.25,1044.25,8
20180901|2018-05-25 02:00,25,1044,1045.25,1044,1045,8
20180901|2018-05-25 03:00,25,1044.75,1044.75,1044.75,1044.75,2
20180901|2018-05-25 03:30,25,1045.75,1045.75,1045.75,1045.75,1
20180901|2018-05-25 04:30,25,1045.75,1046.25,1045.75,1046.25,6
20180901|2018-05-25 05:00,25,1046.25,1047,1046.25,1047,21
20180901|2018-05-25 05:30,25,1048.5,1048.5,1047.75,1047.75,23
20180901|2018-05-25 06:00,25,1047.75,1047.75,1047.75,1047.75,1
20180901|2018-05-25 06:30,25,1048.5,1048.5,1047.75,1048.25,18
20180901|2018-05-25 07:00,25,1047.75,1047.75,1047,1047.75,20
20180901|2018-05-25 07:30,25,1047.5,1047.75,1046.5,1047.25,34
20180901|2018-05-25 08:30,25,1047,1050.25,1046.75,1048.75,660
20180901|2018-05-25 09:00,25,1049,1050.25,1049,1049.5,240
20180901|2018-05-25 09:30,25,1049.5,1049.5,1046.5,1048,111
20180901|2018-05-25 10:00,25,1048.75,1049.25,1047.75,1049.25,24
20180901|2018-05-25 10:30,25,1048.25,1049.75,1048.25,1049.25,22
20180901|2018-05-25 11:00,25,1049.25,1050.75,1049,1050.25,182
20180901|2018-05-25 11:30,25,1050,1051,1049,1050.75,69
20180901|2018-05-25 12:00,25,1050.75,1050.75,1047.25,1047.25,190
20180901|2018-05-25 12:30,25,1047,1048.25,1046.75,1048,345
20180901|2018-05-25 13:00,25,1047.75,1049.5,1047.75,1049,401
20180901|2018-05-28 19:00,29,1052.75,1053.75,1052,1053,127
20180901|2018-05-28 19:30,29,1053.5,1053.5,1053.5,1053.5,5
20180901|2018-05-28 20:00,29,1053.75,1054.75,1053.75,1054.5,23
20180901|2018-05-28 20:30,29,1054.25,1055.25,1054.25,1055.25,17
20180901|2018-05-28 21:00,29,1055.25,1055.25,1055.25,1055.25,3
20180901|2018-05-28 21:30,29,1055.25,1055.5,1055,1055,7
20180901|2018-05-28 22:00,29,1055.25,1055.5,1055.25,1055.5,5
20180901|2018-05-28 22:30,29,1055.5,1055.5,1055.25,1055.25,8
20180901|2018-05-28 23:00,29,1055.25,1055.25,1055.25,1055.25,1
20180901|2018-05-28 23:30,29,1055.25,1055.5,1055.25,1055.5,4
20180901|2018-05-29 00:30,29,1055,1056,1055,1055.5,113
20180901|2018-05-29 01:00,29,1055.5,1055.75,1055.25,1055.75,64
20180901|2018-05-29 01:30,29,1055.5,1055.5,1054.5,1054.75,232
20180901|2018-05-29 02:00,29,1054.5,1054.75,1054.5,1054.5,10
20180901|2018-05-29 02:30,29,1054.5,1054.5,1053.25,1053.5,25
20180901|2018-05-29 03:00,29,1054,1054,1052.75,1052.75,15
20180901|2018-05-29 03:30,29,1052.75,1053,1052.5,1053,24
20180901|2018-05-29 04:00,29,1053.25,1053.25,1053,1053,5
20180901|2018-05-29 04:30,29,1052.25,1052.5,1052,1052.5,4
20180901|2018-05-29 05:00,29,1053.75,1053.75,1052.75,1053.5,31
20180901|2018-05-29 05:30,29,1053.25,1053.5,1053.25,1053.25,10
20180901|2018-05-29 06:00,29,1053.25,1053.5,1053,1053,21
20180901|2018-05-29 06:30,29,1052.25,1052.5,1050.75,1052.25,40
20180901|2018-05-29 07:00,29,1051,1052.5,1050,1050,40
20180901|2018-05-29 07:30,29,1049.75,1049.75,1045,1045.5,110
20180901|2018-05-29 08:30,29,1045.5,1048,1039.25,1041.5,618
20180901|2018-05-29 09:00,29,1042,1045,1040.5,1045,141
20180901|2018-05-29 09:30,29,1045,1047.5,1045,1045.75,166
20180901|2018-05-29 10:00,29,1046.25,1050,1046.25,1049.5,325
20180901|2018-05-29 10:30,29,1049.5,1051.25,1046,1047.75,318
20180901|2018-05-29 11:00,29,1048.25,1048.25,1044.75,1044.75,135
20180901|2018-05-29 11:30,29,1044.5,1046.25,1042,1043.5,353
20180901|2018-05-29 12:00,29,1042.75,1043,1040,1040,134
20180901|2018-05-29 12:30,29,1039.5,1041,1035.5,1040.5,593
20180901|2018-05-29 13:00,29,1040.25,1041.75,1037.25,1040.5,327
20180901|2018-05-29 19:00,30,1037.75,1038.75,1036,1036.25,44
20180901|2018-05-29 19:30,30,1036,1036,1032,1032,66
20180901|2018-05-29 20:00,30,1032,1032.25,1030.75,1030.75,220
20180901|2018-05-29 20:30,30,1030.5,1031,1030,1031,168
20180901|2018-05-29 21:00,30,1031,1032.25,1031,1031,52
20180901|2018-05-29 21:30,30,1030.75,1031.75,1029.75,1030,94
20180901|2018-05-29 22:00,30,1028.75,1029.5,1027.5,1029.5,30
20180901|2018-05-29 22:30,30,1030,1030,1028.75,1028.75,2
20180901|2018-05-29 23:00,30,1029,1029.5,1029,1029.5,4
20180901|2018-05-29 23:30,30,1030.75,1030.75,1029.5,1030,43
20180901|2018-05-30 00:00,30,1031,1031.5,1031,1031,5
20180901|2018-05-30 00:30,30,1030,1035.75,1030,1034.75,82
20180901|2018-05-30 01:00,30,1034.5,1036.25,1034.5,1036,20
20180901|2018-05-30 01:30,30,1036.5,1036.5,1033.75,1033.75,48
20180901|2018-05-30 02:00,30,1034.5,1034.5,1033.75,1033.75,2
20180901|2018-05-30 02:30,30,1032.5,1032.5,1031.5,1031.5,19
20180901|2018-05-30 03:00,30,1031.25,1034.75,1031.25,1034.75,4
20180901|2018-05-30 03:30,30,1033.5,1034.5,1033,1033,11
20180901|2018-05-30 04:00,30,1033.75,1033.75,1033.5,1033.75,5
20180901|2018-05-30 04:30,30,1034,1034.25,1033.25,1034,21
20180901|2018-05-30 05:00,30,1033.5,1033.5,1031.75,1031.75,21
20180901|2018-05-30 05:30,30,1032.25,1032.5,1031.5,1032.5,8
20180901|2018-05-30 06:00,30,1032,1032,1031,1031.25,21
20180901|2018-05-30 06:30,30,1032,1032.5,1031.75,1032.25,6
20180901|2018-05-30 07:00,30,1032.5,1034.5,1032.5,1033,43
20180901|2018-05-30 07:30,30,1032.75,1033.25,1032.25,1032.25,11
20180901|2018-05-30 08:30,30,1034,1034,1026.5,1027.75,419
20180901|2018-05-30 09:00,30,1027,1027.75,1024.75,1027.5,233
20180901|2018-05-30 09:30,30,1025.75,1027,1023.5,1025.5,321
20180901|2018-05-30 10:00,30,1025.5,1026.5,1024.5,1025.75,65
20180901|2018-05-30 10:30,30,1025.5,1029.25,1024.5,1029,124
20180901|2018-05-30 11:00,30,1029.5,1030.75,1028,1028.5,102
20180901|2018-05-30 11:30,30,1029,1035.5,1029,1034.75,440
20180901|2018-05-30 12:00,30,1033.5,1033.75,1032.5,1033,133
20180901|2018-05-30 12:30,30,1033.25,1034.75,1028.5,1030.25,217
20180901|2018-05-30 13:00,30,1029.25,1033.5,1028.5,1029.5,298
20180901|2018-05-30 19:00,31,1031.5,1033.5,1030.5,1030.5,128
20180901|2018-05-30 19:30,31,1030.25,1030.25,1030.25,1030.25,2
20180901|2018-05-30 20:00,31,1031.25,1031.25,1030.5,1030.75,18
20180901|2018-05-30 20:30,31,1031.75,1031.75,1031,1031,16
20180901|2018-05-30 21:00,31,1030.75,1031,1030.75,1031,2
20180901|2018-05-30 22:00,31,1032,1032,1031.25,1031.25,2
20180901|2018-05-30 23:00,31,1031,1031,1031,1031,1
20180901|2018-05-31 00:30,31,1030.75,1030.75,1029,1029,30
20180901|2018-05-31 01:00,31,1028.5,1028.75,1028,1028.75,36
20180901|2018-05-31 01:30,31,1028.75,1030.5,1028.75,1030.5,25
20180901|2018-05-31 02:00,31,1029.5,1029.5,1029.5,1029.5,2
20180901|2018-05-31 02:30,31,1030,1031,1030,1031,2
20180901|2018-05-31 03:00,31,1030.5,1030.5,1030.5,1030.5,1
20180901|2018-05-31 03:30,31,1031.75,1033.5,1031.75,1033.5,4
20180901|2018-05-31 04:00,31,1033.75,1034,1032.25,1033,19
20180901|2018-05-31 04:30,31,1033.25,1033.25,1033.25,1033.25,1
20180901|2018-05-31 05:00,31,1034.25,1034.25,1034.25,1034.25,1
20180901|2018-05-31 06:30,31,1032,1032.25,1032,1032.25,5
20180901|2018-05-31 07:00,31,1032,1033.25,1031.5,1033.25,7
20180901|2018-05-31 07:30,31,1033.5,1034.5,1033.5,1034.5,5
20180901|2018-05-31 08:30,31,1035.5,1038.75,1033,1033.25,768
20180901|2018-05-31 09:00,31,1034,1034,1029,1029.5,169
20180901|2018-05-31 09:30,31,1028.25,1029.5,1025,1026.75,107
20180901|2018-05-31 10:00,31,1027,1028,1025.25,1027.25,56
20180901|2018-05-31 10:30,31,1027,1027.75,1026.25,1027.75,86
20180901|2018-05-31 11:00,31,1027.5,1027.5,1025,1025.5,47
20180901|2018-05-31 11:30,31,1025.75,1026.25,1022.75,1023.75,110
20180901|2018-05-31 12:00,31,1024.25,1030,1024.25,1028.25,152
20180901|2018-05-31 12:30,31,1029,1029.5,1028.75,1029,26
20180901|2018-05-31 13:00,31,1029,1029,1026.5,1027.5,179
20180901|2018-05-31 19:00,1,1028.25,1032,1028.25,1031.25,27
20180901|2018-05-31 19:30,1,1031,1031.5,1030.5,1030.5,14
20180901|2018-05-31 20:00,1,1030.5,1032,1030.5,1031.75,17
20180901|2018-05-31 20:30,1,1032.25,1032.5,1031,1031.5,40
20180901|2018-05-31 21:00,1,1031.5,1031.5,1031.5,1031.5,1
20180901|2018-05-31 21:30,1,1032.25,1032.25,1031.5,1031.5,7
20180901|2018-05-31 22:00,1,1031.75,1031.75,1031.25,1031.25,2
20180901|2018-05-31 22:30,1,1031.75,1031.75,1031.25,1031.5,5
20180901|2018-05-31 23:00,1,1031.75,1031.75,1031.75,1031.75,5
20180901|2018-05-31 23:30,1,1031.25,1031.25,1031,1031,4
20180901|2018-06-01 00:00,1,1031.25,1031.25,1031.25,1031.25,1
20180901|2018-06-01 00:30,1,1031,1031,1030.25,1030.25,3
20180901|2018-06-01 01:00,1,1030,1030.75,1029.75,1030,14
20180901|2018-06-01 01:30,1,1030.5,1032.25,1030.5,1032.25,24
20180901|2018-06-01 02:00,1,1032,1034,1032,1033.75,31
20180901|2018-06-01 02:30,1,1034,1034.25,1034,1034.25,54
20180901|2018-06-01 03:00,1,1032.25,1032.25,1031.75,1031.75,4
20180901|2018-06-01 03:30,1,1032.25,1032.25,1032,1032,3
20180901|2018-06-01 04:00,1,1032.25,1032.25,1032,1032,7
20180901|2018-06-01 04:30,1,1032,1032.5,1032,1032.5,2
20180901|2018-06-01 05:00,1,1032.5,1032.5,1032.5,1032.5,1
20180901|2018-06-01 05:30,1,1032.5,1032.5,1032,1032,9
20180901|2018-06-01 06:00,1,1031.75,1031.75,1031.25,1031.25,3
20180901|2018-06-01 06:30,1,1031.25,1031.5,1031,1031.25,15
20180901|2018-06-01 07:00,1,1031.5,1033,1031.5,1032.5,10
20180901|2018-06-01 07:30,1,1032.5,1033,1031,1031,18
20180901|2018-06-01 08:30,1,1031.5,1032.75,1026.75,1032.5,247
20180901|2018-06-01 09:00,1,1032.5,1035,1031.75,1032,283
20180901|2018-06-01 09:30,1,1031.5,1032.5,1028,1028.75,113
20180901|2018-06-01 10:00,1,1028.75,1029.25,1027.75,1028.5,83
20180901|2018-06-01 10:30,1,1028,1028.25,1026.25,1026.25,119
20180901|2018-06-01 11:00,1,1026.5,1028.5,1024.25,1024.5,183
20180901|2018-06-01 11:30,1,1024.5,1026.5,1024,1026.25,73
20180901|2018-06-01 12:00,1,1026.25,1028.5,1026.25,1028.25,52
20180901|2018-06-01 12:30,1,1028.25,1031.5,1027.75,1030.5,196
20180901|2018-06-01 13:00,1,1030.25,1033.75,1029,1033.25,332
20180901|2018-06-03 19:00,4,1023.25,1023.75,1020.75,1023,272
20180901|2018-06-03 19:30,4,1023,1023.75,1023,1023.75,95
20180901|2018-06-03 20:00,4,1023.5,1023.5,1022.75,1022.75,56
20180901|2018-06-03 20:30,4,1022.75,1022.75,1021.5,1021.5,11
20180901|2018-06-03 21:00,4,1021.75,1022,1021.5,1022,14
20180901|2018-06-03 21:30,4,1021.75,1022.5,1021.75,1021.75,43
20180901|2018-06-03 22:00,4,1022.5,1023.25,1022.5,1023,37
20180901|2018-06-03 22:30,4,1023,1023.25,1022.75,1022.75,12
20180901|2018-06-04 00:00,4,1022.75,1022.75,1022.5,1022.5,2
20180901|2018-06-04 00:30,4,1022.25,1022.5,1022.25,1022.5,8
20180901|2018-06-04 01:00,4,1022.5,1022.5,1022,1022.25,9
20180901|2018-06-04 01:30,4,1022.75,1023,1022.25,1023,13
20180901|2018-06-04 02:00,4,1022.5,1022.5,1022,1022.5,18
20180901|2018-06-04 02:30,4,1022,1022,1021.75,1022,6
20180901|2018-06-04 03:00,4,1021.5,1021.5,1019.75,1019.75,27
20180901|2018-06-04 03:30,4,1019.75,1020,1019.75,1020,13
20180901|2018-06-04 04:00,4,1020.75,1021,1020.5,1021,14
20180901|2018-06-04 04:30,4,1020.75,1020.75,1020.75,1020.75,4
20180901|2018-06-04 05:00,4,1020.25,1020.25,1020,1020,14
20180901|2018-06-04 05:30,4,1020,1020.5,1020,1020.5,7
20180901|2018-06-04 06:00,4,1020.25,1020.75,1020,1020.75,26
20180901|2018-06-04 06:30,4,1021,1021,1020.75,1021,12
20180901|2018-06-04 07:00,4,1021.5,1022,1021,1021.5,71
20180901|2018-06-04 07:30,4,1021.75,1021.75,1021,1021,14
20180901|2018-06-04 08:30,4,1020.25,1021.25,1017.75,1018,251
20180901|2018-06-04 09:00,4,1017.5,1017.5,1012.75,1013.5,413
20180901|2018-06-04 09:30,4,1013,1018,1012.75,1016.5,229
20180901|2018-06-04 10:00,4,1016.5,1018,1016,1017.25,306
20180901|2018-06-04 10:30,4,1017,1017.5,1016.5,1016.5,63
20180901|2018-06-04 11:00,4,1016.5,1016.75,1014.5,1014.75,126
20180901|2018-06-04 11:30,4,1014.5,1016.75,1014,1016.5,214
20180901|2018-06-04 12:00,4,1016.75,1016.75,1014.75,1016,99
20180901|2018-06-04 12:30,4,1015.25,1015.25,1012.25,1012.75,157
20180901|2018-06-04 13:00,4,1012.5,1012.75,1011,1012.5,360
20180901|2018-06-04 19:00,5,1012.25,1012.25,1010.75,1012.25,32
20180901|2018-06-04 19:30,5,1012.25,1014,1012.25,1014,56
20180901|2018-06-04 20:00,5,1014,1014,1012,1012.25,58
20180901|2018-06-04 20:30,5,1012,1012.25,1011.75,1012.25,12
20180901|2018-06-04 21:00,5,1012,1012,1010.75,1011,17
20180901|2018-06-04 21:30,5,1010.75,1011,1008.5,1009.25,43
20180901|2018-06-04 22:00,5,1009.25,1009.75,1009.25,1009.75,6
20180901|2018-06-04 22:30,5,1009.5,1010.25,1009,1010.25,24
20180901|2018-06-04 23:00,5,1010.75,1010.75,1010.75,1010.75,2
20180901|2018-06-04 23:30,5,1011.25,1015.75,1011.25,1014.75,41
20180901|2018-06-05 00:00,5,1014.75,1014.75,1014,1014.25,11
20180901|2018-06-05 00:30,5,1013,1013.5,1013,1013.5,6
20180901|2018-06-05 01:00,5,1013,1013.25,1013,1013.25,7
20180901|2018-06-05 01:30,5,1013.25,1015,1013.25,1014.25,28
20180901|2018-06-05 02:00,5,1013.75,1015,1013.75,1014.5,15
20180901|2018-06-05 02:30,5,1013.5,1014.25,1013.25,1013.5,20
20180901|2018-06-05 03:00,5,1014.25,1015.25,1014.25,1015.25,18
20180901|2018-06-05 03:30,5,1015.25,1015.5,1014.5,1014.5,9
20180901|2018-06-05 04:30,5,1014.25,1015,1014.25,1014.25,17
20180901|2018-06-05 05:00,5,1012.5,1012.5,1012.5,1012.5,1
20180901|2018-06-05 05:30,5,1012.5,1012.5,1011,1011,13
20180901|2018-06-05 06:00,5,1010.75,1012.5,1010.75,1012.5,15
20180901|2018-06-05 06:30,5,1011,1011.75,1010.5,1011.75,91
20180901|2018-06-05 07:00,5,1011.75,1012.25,1011.75,1012.25,12
20180901|2018-06-05 07:30,5,1012.75,1013.5,1012.75,1013.25,29
20180901|2018-06-05 08:30,5,1014.75,1015,1007.25,1008.75,498
20180901|2018-06-05 09:00,5,1008,1009.75,1007.5,1008.5,154
20180901|2018-06-05 09:30,5,1008.75,1009,1007.5,1008.75,255
20180901|2018-06-05 10:00,5,1009,1016.25,1009,1014.25,216
20180901|2018-06-05 10:30,5,1014.5,1014.5,1011.25,1013.25,82
20180901|2018-06-05 11:00,5,1013.75,1014.25,1012.5,1013,32
20180901|2018-06-05 11:30,5,1013,1016.25,1013,1014.5,232
20180901|2018-06-05 12:00,5,1014.5,1014.5,1012.5,1013.5,92
20180901|2018-06-05 12:30,5,1012.5,1014.75,1012.5,1014.75,98
20180901|2018-06-05 13:00,5,1014.75,1016.25,1011,1012.25,606
20180901|2018-06-05 19:00,6,1014.75,1016.25,1013.25,1016,101
20180901|2018-06-05 19:30,6,1016,1016,1016,1016,9
20180901|2018-06-05 20:00,6,1015.75,1016.75,1015.5,1016.75,34
20180901|2018-06-05 20:30,6,1016,1018,1016,1018,10
20180901|2018-06-05 21:00,6,1018.25,1018.25,1017,1017,24
20180901|2018-06-05 21:30,6,1017.5,1018,1017.5,1018,9
20180901|2018-06-05 22:30,6,1017.25,1018,1017.25,1018,7
20180901|2018-06-05 23:00,6,1017.5,1017.5,1017.5,1017.5,1
20180901|2018-06-06 00:30,6,1016.5,1016.5,1016.5,1016.5,1
20180901|2018-06-06 01:00,6,1017.25,1017.5,1016.75,1017,4
20180901|2018-06-06 01:30,6,1016.75,1016.75,1016.25,1016.25,16
20180901|2018-06-06 02:00,6,1016.25,1016.5,1015.25,1015.25,4
20180901|2018-06-06 02:30,6,1015,1015.5,1015,1015.5,14
20180901|2018-06-06 03:00,6,1015,1015.25,1015,1015,8
20180901|2018-06-06 03:30,6,1015.25,1015.5,1015.25,1015.25,8
20180901|2018-06-06 04:00,6,1015.25,1015.5,1015.25,1015.5,9
20180901|2018-06-06 04:30,6,1016.25,1016.25,1015.25,1015.25,35
20180901|2018-06-06 05:00,6,1015.5,1015.5,1015.5,1015.5,5
20180901|2018-06-06 05:30,6,1015.75,1016,1015.5,1015.75,14
20180901|2018-06-06 06:00,6,1015.5,1016,1014,1014,25
20180901|2018-06-06 06:30,6,1014,1014,1013,1013,10
20180901|2018-06-06 07:00,6,1013,1013,1012.5,1012.75,20
20180901|2018-06-06 07:30,6,1012.5,1012.75,1012,1012,14
20180901|2018-06-06 08:30,6,1012,1013.25,1009.75,1012.25,192
20180901|2018-06-06 09:00,6,1011.5,1016,1011.25,1013.25,198
20180901|2018-06-06 09:30,6,1012.5,1012.5,1010.5,1011.25,110
20180901|2018-06-06 10:00,6,1011,1011.5,1010,1010.25,116
20180901|2018-06-06 10:30,6,1010.25,1010.5,1008.75,1008.75,129
20180901|2018-06-06 11:00,6,1008.5,1008.5,1007.75,1008.25,161
20180901|2018-06-06 11:30,6,1007.5,1007.5,1006.25,1007,71
20180901|2018-06-06 12:00,6,1007.25,1007.75,1006.25,1006.75,107
20180901|2018-06-06 12:30,6,1006.5,1006.75,1004.75,1005,98
20180901|2018-06-06 13:00,6,1005.25,1005.75,1004.25,1005.25,157
20180901|2018-06-06 19:00,7,1005.25,1005.25,1004,1004.5,39
20180901|2018-06-06 19:30,7,1004.25,1004.5,1003.5,1003.5,8
20180901|2018-06-06 20:00,7,1003.75,1003.75,1002.5,1003.25,31
20180901|2018-06-06 20:30,7,1003.5,1003.75,1003.5,1003.75,6
20180901|2018-06-06 21:00,7,1004,1004,1003.75,1003.75,6
20180901|2018-06-06 21:30,7,1002.75,1003.75,1002.75,1003.75,29
20180901|2018-06-06 22:00,7,1003.5,1003.5,1003.5,1003.5,2
20180901|2018-06-06 22:30,7,1003.5,1003.75,1003.25,1003.25,3
20180901|2018-06-06 23:00,7,1003.5,1003.5,1003.5,1003.5,1
20180901|2018-06-06 23:30,7,1003.5,1004.25,1003.5,1004.25,19
20180901|2018-06-07 00:00,7,1004.25,1004.25,1004.25,1004.25,7
20180901|2018-06-07 00:30,7,1004.25,1004.25,1003.25,1003.25,13
20180901|2018-06-07 01:00,7,1004,1005,1003.75,1004.75,26
20180901|2018-06-07 01:30,7,1004.75,1004.75,1004.25,1004.25,13
20180901|2018-06-07 02:00,7,1005,1005.5,1005,1005.5,5
20180901|2018-06-07 02:30,7,1005.25,1005.75,1005.25,1005.25,6
20180901|2018-06-07 03:00,7,1004.25,1004.25,1004.25,1004.25,12
20180901|2018-06-07 03:30,7,1004.25,1004.75,1004.25,1004.75,5
20180901|2018-06-07 04:00,7,1005.25,1005.25,1004.5,1004.5,66
20180901|2018-06-07 04:30,7,1005,1005,1004.75,1004.75,3
20180901|2018-06-07 05:00,7,1004.75,1004.75,1004.5,1004.5,6
20180901|2018-06-07 05:30,7,1004.75,1004.75,1004.25,1004.25,7
20180901|2018-06-07 06:00,7,1004.75,1005,1004.75,1005,16
20180901|2018-06-07 06:30,7,1005,1005,1004.5,1004.5,4
20180901|2018-06-07 07:00,7,1005.25,1008.5,1005.25,1006,86
20180901|2018-06-07 07:30,7,1006,1006,1004.5,1004.75,132
20180901|2018-06-07 08:30,7,1004.5,1004.75,999,999.5,482
20180901|2018-06-07 09:00,7,999.25,999.5,996.75,997.75,270
20180901|2018-06-07 09:30,7,998,999,996.5,997.5,420
20180901|2018-06-07 10:00,7,997.25,997.25,995,995,164
20180901|2018-06-07 10:30,7,995,995,993.25,993.75,185
20180901|2018-06-07 11:00,7,993.25,994.75,991.5,991.75,180
20180901|2018-06-07 11:30,7,991.75,992,989.25,990,393
20180901|2018-06-07 12:00,7,989.5,990,987.25,989.75,473
20180901|2018-06-07 12:30,7,989.5,989.5,984.25,984.25,447
20180901|2018-06-07 13:00,7,985.75,988.75,984.25,985,466
20180901|2018-06-07 19:00,8,985.25,986.25,983.75,985.25,409
20180901|2018-06-07 19:30,8,985.25,985.5,984.75,985.5,27
20180901|2018-06-07 20:00,8,985.25,986.75,985.25,986.25,30
20180901|2018-06-07 20:30,8,986,986,985.75,985.75,25
20180901|2018-06-07 21:00,8,985,985.5,985,985.25,22
20180901|2018-06-07 21:30,8,985,985.25,983.75,983.75,19
20180901|2018-06-07 22:00,8,983.5,983.5,981.5,982.5,129
20180901|2018-06-07 22:30,8,983,983,982,982.25,66
20180901|2018-06-07 23:00,8,982.25,982.25,982.25,982.25,21
20180901|2018-06-07 23:30,8,983.5,983.5,982.5,982.5,24
20180901|2018-06-08 00:00,8,982.5,982.5,981.75,981.75,16
20180901|2018-06-08 00:30,8,981.75,982.5,981.75,982.5,34
20180901|2018-06-08 01:00,8,982.25,982.5,982,982.25,35
20180901|2018-06-08 01:30,8,982,982.5,980.75,981.5,59
20180901|2018-06-08 02:00,8,981.75,982.75,980,980,77
20180901|2018-06-08 02:30,8,979.75,980.5,979.25,979.25,33
20180901|2018-06-08 03:00,8,979.5,979.5,978.5,979,19
20180901|2018-06-08 03:30,8,979,979.5,979,979.25,22
20180901|2018-06-08 04:00,8,979.25,979.5,979,979.5,43
20180901|2018-06-08 04:30,8,979.5,979.5,977.75,978.25,99
20180901|2018-06-08 05:00,8,978,978.25,978,978.25,5
20180901|2018-06-08 05:30,8,978.25,978.25,977.25,977.5,47
20180901|2018-06-08 06:00,8,977.75,977.75,974,974.5,149
20180901|2018-06-08 06:30,8,974.25,977.25,974.25,977.25,137
20180901|2018-06-08 07:00,8,977.5,981.5,977.5,981.5,62
20180901|2018-06-08 07:30,8,981.5,982.75,981.5,982.25,32
20180901|2018-06-08 08:30,8,983.75,986.25,982,984,402
20180901|2018-06-08 09:00,8,984.5,984.75,979.5,983.25,608
20180901|2018-06-08 09:30,8,982.5,983.5,980.75,981.75,146
20180901|2018-06-08 10:00,8,980.75,981.5,979.25,979.25,142
20180901|2018-06-08 10:30,8,978.25,983.25,977.75,982.25,204
20180901|2018-06-08 11:00,8,982.25,982.75,979.25,979.5,180
20180901|2018-06-08 11:30,8,979.75,982,979.25,981.75,167
20180901|2018-06-08 12:00,8,981.5,981.75,979.5,980.5,79
20180901|2018-06-08 12:30,8,980.75,982.75,980.25,981.5,151
20180901|2018-06-08 13:00,8,981.25,982,979.75,980.5,286
20180901|2018-06-10 19:00,11,977.75,981.25,977.75,979.75,226
20180901|2018-06-10 19:30,11,981.75,981.75,981.5,981.5,2
20180901|2018-06-10 20:00,11,981.25,982,979.5,981.75,46
20180901|2018-06-10 20:30,11,981.5,982.25,981.5,982.25,5
20180901|2018-06-10 21:00,11,982.25,982.25,981,981,21
20180901|2018-06-10 21:30,11,981.25,981.75,981.25,981.5,24
20180901|2018-06-10 22:00,11,981,981,980.5,981,5
20180901|2018-06-10 22:30,11,980.5,981,980.5,981,14
20180901|2018-06-10 23:30,11,980.25,981.75,980.25,981.75,15
20180901|2018-06-11 00:00,11,981.25,981.25,981.25,981.25,1
20180901|2018-06-11 00:30,11,980.5,980.5,980.5,980.5,2
20180901|2018-06-11 01:00,11,980.5,980.75,980.5,980.5,9
20180901|2018-06-11 01:30,11,980.5,980.5,979.5,979.75,24
20180901|2018-06-11 02:00,11,979.5,980,979.5,980,16
20180901|2018-06-11 02:30,11,980,980,980,980,6
20180901|2018-06-11 03:00,11,979.75,981,979.75,980.25,19
20180901|2018-06-11 03:30,11,980.75,980.75,980.25,980.25,3
20180901|2018-06-11 04:00,11,980.25,980.25,980.25,980.25,10
20180901|2018-06-11 04:30,11,980.25,980.25,979,979,30
20180901|2018-06-11 05:00,11,978.75,979,978.25,978.25,25
20180901|2018-06-11 05:30,11,978.75,979.5,978.5,978.5,6
20180901|2018-06-11 06:00,11,978.5,979.75,978.5,979.75,19
20180901|2018-06-11 06:30,11,978.5,979.25,978.25,979.25,19
20180901|2018-06-11 07:00,11,979.25,980,978.25,978.25,26
20180901|2018-06-11 07:30,11,978.25,978.25,976,977.25,109
20180901|2018-06-11 08:30,11,978.75,979,968.75,969.25,883
20180901|2018-06-11 09:00,11,969.5,971.5,969.25,971,590
20180901|2018-06-11 09:30,11,971.25,971.25,968,968.5,234
20180901|2018-06-11 10:00,11,968.75,969.5,967.25,968.75,345
20180901|2018-06-11 10:30,11,968.75,969,968,968,56
20180901|2018-06-11 11:00,11,967.5,969,966,968.75,358
20180901|2018-06-11 11:30,11,968.75,971,968,970.25,143
20180901|2018-06-11 12:00,11,970.25,972.5,969.25,970,168
20180901|2018-06-11 12:30,11,969.5,969.5,968,968,81
20180901|2018-06-11 13:00,11,968.5,968.5,964,964.25,411
20180901|2018-06-11 19:00,12,967.75,967.75,966,966.75,36
20180901|2018-06-11 19:30,12,966.75,966.75,966.75,966.75,1
20180901|2018-06-11 20:00,12,967.5,970,967.5,969.5,253
20180901|2018-06-11 20:30,12,969.5,973.75,968.25,972.5,171
20180901|2018-06-11 21:00,12,972.5,972.75,971.75,972.75,45
20180901|2018-06-11 21:30,12,972.5,973.25,971.75,972.25,22
20180901|2018-06-11 22:00,12,971.75,972,971.75,971.75,8
20180901|2018-06-11 22:30,12,971.25,971.25,970.75,970.75,4
20180901|2018-06-11 23:00,12,971,971,971,971,2
20180901|2018-06-12 00:00,12,971.25,972.75,971.25,972.5,27
20180901|2018-06-12 00:30,12,972.5,973,972.25,972.25,7
20180901|2018-06-12 01:00,12,973,973.25,972,972,44
20180901|2018-06-12 01:30,12,971,971.5,971,971.25,9
20180901|2018-06-12 02:00,12,972,972,970.25,970.25,28
20180901|2018-06-12 02:30,12,971.5,971.5,970.5,970.5,14
20180901|2018-06-12 03:00,12,970.75,970.75,970.5,970.5,6
20180901|2018-06-12 03:30,12,971,971.25,970.75,971,29
20180901|2018-06-12 04:00,12,971,972.5,971,972.5,31
20180901|2018-06-12 04:30,12,972,972.75,972,972.75,50
20180901|2018-06-12 05:00,12,972.75,974,972.5,972.75,63
20180901|2018-06-12 05:30,12,973,973,971.75,971.75,54
20180901|2018-06-12 06:00,12,971.75,972,971.75,972,7
20180901|2018-06-12 06:30,12,971.75,971.75,967.75,968,70
20180901|2018-06-12 07:00,12,968.25,969,967,968.5,19
20180901|2018-06-12 07:30,12,968.5,969.75,968.5,969.5,38
20180901|2018-06-12 08:30,12,967.75,968,964.75,967.5,763
20180901|2018-06-12 09:00,12,967.25,967.25,963.25,963.75,117
20180901|2018-06-12 09:30,12,964,965.75,964,965,275
20180901|2018-06-12 10:00,12,965.5,966.5,964.25,966,175
20180901|2018-06-12 10:30,12,966,968.25,964.5,967.5,229
20180901|2018-06-12 11:00,12,968.5,974,967.25,969,402
20180901|2018-06-12 11:30,12,969.5,971.5,968.25,971.5,232
20180901|2018-06-12 12:00,12,971.5,971.5,968,968.25,231
20180901|2018-06-12 12:30,12,968.5,968.75,966.25,968.5,312
20180901|2018-06-12 13:00,12,969,969.5,964.5,966,342
20180901|2018-06-12 19:00,13,965.5,969.75,965.5,966.25,229
20180901|2018-06-12 19:30,13,966.75,967.25,963,963,54
20180901|2018-06-12 20:00,13,963,963,956.75,956.75,329
20180901|2018-06-12 20:30,13,957,957,954,955.75,188
20180901|2018-06-12 21:00,13,956,956.75,955.25,955.25,52
20180901|2018-06-12 21:30,13,955,956,955,955.25,33
20180901|2018-06-12 22:00,13,955.25,955.75,954.25,954.25,30
20180901|2018-06-12 22:30,13,954.5,954.5,953.5,953.5,29
20180901|2018-06-12 23:00,13,953.5,955.25,953.5,955.25,35
20180901|2018-06-12 23:30,13,955.25,955.75,954.75,954.75,31
20180901|2018-06-13 00:00,13,954.75,955.75,954.75,955.75,4
20180901|2018-06-13 00:30,13,956,957.25,956,956.75,27
20180901|2018-06-13 01:00,13,956.75,957.5,956.5,957,25
20180901|2018-06-13 01:30,13,957.25,957.25,955.75,955.75,19
20180901|2018-06-13 02:00,13,957,959.5,955.75,958.25,69
20180901|2018-06-13 02:30,13,957.75,959.25,957.25,957.25,14
20180901|2018-06-13 03:00,13,957.5,957.75,956.5,957,30
20180901|2018-06-13 03:30,13,956.5,957.5,956.5,957,4
20180901|2018-06-13 04:00,13,957,958,957,957.5,120
20180901|2018-06-13 04:30,13,957.75,957.75,957,957.5,19
20180901|2018-06-13 05:00,13,956.75,957,956.75,956.75,15
20180901|2018-06-13 05:30,13,956.5,956.5,956,956,40
20180901|2018-06-13 06:00,13,956.5,956.75,956.5,956.5,16
20180901|2018-06-13 06:30,13,956.25,956.75,955.75,956.25,30
20180901|2018-06-13 07:00,13,956.75,957,956,956.75,41
20180901|2018-06-13 07:30,13,956.5,956.5,955,955.75,46
20180901|2018-06-13 08:30,13,956,956.5,946.25,948.75,754
20180901|2018-06-13 09:00,13,948,951.5,947.75,951.5,321
20180901|2018-06-13 09:30,13,951.75,955,951.75,954.75,455
20180901|2018-06-13 10:00,13,955,956.25,951.75,953.25,400
20180901|2018-06-13 10:30,13,952.25,952.5,950.25,951.5,124
20180901|2018-06-13 11:00,13,951.5,953.5,951.5,952.5,221
20180901|2018-06-13 11:30,13,952.75,954.25,951.25,951.25,224
20180901|2018-06-13 12:00,13,950.75,952.5,949.25,949.5,225
20180901|2018-06-13 12:30,13,949.25,952.25,948.75,952,180
20180901|2018-06-13 13:00,13,952.5,952.5,947.25,948.5,491
20180901|2018-06-13 19:00,14,946.25,947.25,943.5,944.25,323
20180901|2018-06-13 19:30,14,944.75,945.25,944,944.75,30
20180901|2018-06-13 20:00,14,945.5,945.5,943.75,944.5,14
20180901|2018-06-13 20:30,14,945,946,945,945,11
20180901|2018-06-13 21:00,14,945,947,945,947,22
20180901|2018-06-13 21:30,14,946.75,949.75,946.75,948.5,38
20180901|2018-06-13 22:00,14,948.5,948.5,948.5,948.5,1
20180901|2018-06-13 22:30,14,949.5,949.5,949.5,949.5,2
20180901|2018-06-13 23:00,14,949.25,949.5,948.25,949.5,21
20180901|2018-06-13 23:30,14,949.5,949.5,949.5,949.5,1
20180901|2018-06-14 00:00,14,948.75,948.75,948.75,948.75,3
20180901|2018-06-14 00:30,14,948.5,948.5,948,948,10
20180901|2018-06-14 01:00,14,947.75,948.5,947.75,948,8
20180901|2018-06-14 01:30,14,947.75,947.75,947.75,947.75,2
20180901|2018-06-14 02:00,14,948,948,947,947,28
20180901|2018-06-14 02:30,14,947.25,947.25,946,946,25
20180901|2018-06-14 03:00,14,946.75,948.5,946.5,948,56
20180901|2018-06-14 03:30,14,947.75,947.75,947.75,947.75,1
20180901|2018-06-14 04:00,14,947.75,947.75,946.5,946.5,54
20180901|2018-06-14 04:30,14,946,946,945.25,945.5,92
20180901|2018-06-14 05:00,14,945.75,946.5,945.75,946.5,13
20180901|2018-06-14 05:30,14,947,947,946.25,946.25,15
20180901|2018-06-14 06:00,14,945.75,946,945.75,946,5
20180901|2018-06-14 06:30,14,946.5,946.75,945,945,18
20180901|2018-06-14 07:00,14,945,945.5,944.25,944.25,36
20180901|2018-06-14 07:30,14,944.5,944.75,944.25,944.25,12
20180901|2018-06-14 08:30,14,946,946.5,940,941.5,859
20180901|2018-06-14 09:00,14,941.75,941.75,936.5,939.5,394
20180901|2018-06-14 09:30,14,939,940.75,938,940.25,322
20180901|2018-06-14 10:00,14,940.25,942.5,938.5,941.75,284
20180901|2018-06-14 10:30,14,941.5,945.75,939.75,945.75,193
20180901|2018-06-14 11:00,14,946,947.5,941.5,942.25,168
20180901|2018-06-14 11:30,14,942.5,943,940.75,942.75,179
20180901|2018-06-14 12:00,14,942.25,943,941.25,942.25,73
20180901|2018-06-14 12:30,14,942.25,945.75,941.75,943.5,331
20180901|2018-06-14 13:00,14,943.5,943.5,939.25,939.25,337
20180901|2018-06-14 19:00,15,939,939,933.25,934,187
20180901|2018-06-14 19:30,15,934.25,936,933.25,935,88
20180901|2018-06-14 20:00,15,934.75,935.5,934,934,30
20180901|2018-06-14 20:30,15,933.75,934,931.75,931.75,80
20180901|2018-06-14 21:00,15,931.75,932.75,931.75,932.25,33
20180901|2018-06-14 21:30,15,932.25,932.75,932,932.75,39
20180901|2018-06-14 22:00,15,932.75,933,932.25,932.25,30
20180901|2018-06-14 22:30,15,932,932.5,931.75,932,30
20180901|2018-06-14 23:00,15,932.5,932.5,932,932,7
20180901|2018-06-14 23:30,15,932.75,933.75,932.75,933.5,47
20180901|2018-06-15 00:00,15,933,934,933,934,10
20180901|2018-06-15 00:30,15,934,934,932.5,932.75,11
20180901|2018-06-15 01:00,15,932.75,932.75,931.25,931.25,30
20180901|2018-06-15 01:30,15,931.75,932.25,931.25,932,44
20180901|2018-06-15 02:00,15,932.25,932.25,932,932,4
20180901|2018-06-15 02:30,15,931.25,931.25,930,930.25,82
20180901|2018-06-15 03:00,15,930.5,930.5,924.75,926.5,218
20180901|2018-06-15 03:30,15,927,927.25,925,925,78
20180901|2018-06-15 04:00,15,925,926.5,924.25,926.25,67
20180901|2018-06-15 04:30,15,926.25,926.25,924.25,924.5,28
20180901|2018-06-15 05:00,15,924.75,925.5,924,924,62
20180901|2018-06-15 05:30,15,924.25,924.25,923.75,924.25,22
20180901|2018-06-15 06:00,15,924.25,925,924,924.75,12
20180901|2018-06-15 06:30,15,925,925,922.5,923.5,58
20180901|2018-06-15 07:00,15,924,924,920.5,920.5,184
20180901|2018-06-15 07:30,15,920.5,920.5,916.25,920,149
20180901|2018-06-15 08:30,15,920.5,942,916.75,934,1333
20180901|2018-06-15 09:00,15,933.5,941.5,931.75,935.75,390
20180901|2018-06-15 09:30,15,934.25,935.25,931.25,934.5,360
20180901|2018-06-15 10:00,15,934.5,935.75,933.5,934.75,226
20180901|2018-06-15 10:30,15,934.75,935,928,928.75,184
20180901|2018-06-15 11:00,15,929.25,931.5,926.75,927,136
20180901|2018-06-15 11:30,15,927,929.75,926.5,929,175
20180901|2018-06-15 12:00,15,929.25,932.5,928.25,928.5,269
20180901|2018-06-15 12:30,15,928.75,930.5,923.5,923.75,411
20180901|2018-06-15 13:00,15,923.75,924.75,916.5,917,879
20180901|2018-06-17 19:00,18,918.5,926.5,917,922.25,439
20180901|2018-06-17 19:30,18,923,924.25,920.75,921.25,124
20180901|2018-06-17 20:00,18,920.75,922.25,920.75,921.5,93
20180901|2018-06-17 20:30,18,921,922,921,922,40
20180901|2018-06-17 21:00,18,921.5,922.25,921,921.5,12
20180901|2018-06-17 21:30,18,921.5,921.5,921.5,921.5,6
20180901|2018-06-17 22:00,18,921.25,921.5,921,921,5
20180901|2018-06-17 22:30,18,920.75,921,920.75,921,5
20180901|2018-06-17 23:00,18,920.25,920.25,919.75,919.75,4
20180901|2018-06-17 23:30,18,920,921.5,920,921.5,25
20180901|2018-06-18 00:00,18,922,922,922,922,10
20180901|2018-06-18 00:30,18,922,922,922,922,1
20180901|2018-06-18 01:00,18,922.25,922.25,922.25,922.25,1
20180901|2018-06-18 01:30,18,921.5,921.5,921.25,921.25,3
20180901|2018-06-18 02:00,18,921,921,920,920.25,28
20180901|2018-06-18 02:30,18,919.75,919.75,919,919.25,11
20180901|2018-06-18 03:00,18,920,920,919.5,920,10
20180901|2018-06-18 03:30,18,920.5,921.25,919,919,19
20180901|2018-06-18 04:00,18,918.75,918.75,918.75,918.75,11
20180901|2018-06-18 04:30,18,918.75,918.75,917.5,917.5,16
20180901|2018-06-18 05:00,18,917.75,918.75,917,918.5,16
20180901|2018-06-18 05:30,18,918.25,919.25,918.25,919.25,6
20180901|2018-06-18 06:00,18,919.25,919.5,918.25,918.5,7
20180901|2018-06-18 06:30,18,917.5,918,915.75,916.5,40
20180901|2018-06-18 07:00,18,917,917.5,916.5,916.75,16
20180901|2018-06-18 07:30,18,916.5,916.75,915.75,916,37
20180901|2018-06-18 08:30,18,916.75,919,910.25,918.5,658
20180901|2018-06-18 09:00,18,916.75,917.75,914.25,914.25,205
20180901|2018-06-18 09:30,18,915.25,922.25,915.25,920.5,278
20180901|2018-06-18 10:00,18,920.75,921.75,918.25,921.5,205
20180901|2018-06-18 10:30,18,920.5,921.25,918.5,920.75,169
20180901|2018-06-18 11:00,18,920.5,920.5,918.75,919.25,58
20180901|2018-06-18 11:30,18,919,919,915.5,917.25,137
20180901|2018-06-18 12:00,18,917,919,915.5,919,123
20180901|2018-06-18 12:30,18,919.25,920.5,919.25,920.25,64
20180901|2018-06-18 13:00,18,919.25,920.5,917.5,917.75,328
20180901|2018-06-18 19:00,19,916.75,917,909,909,179
20180901|2018-06-18 19:30,19,909.75,912,903.25,908.5,218
20180901|2018-06-18 20:00,19,907.25,915,906.5,909.75,363
20180901|2018-06-18 20:30,19,909.25,910.5,905.25,906.75,86
20180901|2018-06-18 21:00,19,906.5,906.5,899.75,899.75,154
20180901|2018-06-18 21:30,19,899.25,902.5,899,902.5,57
20180901|2018-06-18 22:00,19,903,903,900.75,901.25,28
20180901|2018-06-18 22:30,19,901.25,902.75,901.25,902.75,20
20180901|2018-06-18 23:00,19,902.25,903.25,901.5,903,54
20180901|2018-06-18 23:30,19,902.5,907,902.5,904.75,75
20180901|2018-06-19 00:00,19,904.5,904.75,903.25,903.25,25
20180901|2018-06-19 00:30,19,903.25,904,902.5,903.25,110
20180901|2018-06-19 01:00,19,903.25,903.25,900.5,900.5,223
20180901|2018-06-19 01:30,19,900.25,903.25,899.75,901.75,275
20180901|2018-06-19 02:00,19,901,901.5,899.5,900.25,64
20180901|2018-06-19 02:30,19,899.75,900,895,895.5,72
20180901|2018-06-19 03:00,19,895.5,897,894.25,894.5,84
20180901|2018-06-19 03:30,19,894.75,897.5,894.5,897,191
20180901|2018-06-19 04:00,19,897.75,898.5,897.5,898,82
20180901|2018-06-19 04:30,19,897,897.25,896.75,897.25,31
20180901|2018-06-19 05:00,19,897,899.25,897,899.25,13
20180901|2018-06-19 05:30,19,899,900.25,897.75,897.75,55
20180901|2018-06-19 06:00,19,897.5,897.75,894.5,895.75,80
20180901|2018-06-19 06:30,19,895.75,896.5,895.5,895.75,24
20180901|2018-06-19 07:00,19,895,898.25,894,897.75,57
20180901|2018-06-19 07:30,19,898,898.75,896.75,897,38
20180901|2018-06-19 08:30,19,898,901.5,877.75,877.75,1298
20180901|2018-06-19 09:00,19,877.25,881.25,853.5,876,2032
20180901|2018-06-19 09:30,19,877.5,882.5,870.25,874,884
20180901|2018-06-19 10:00,19,873.5,886.75,871,886,710
20180901|2018-06-19 10:30,19,886.25,894,881,893,411
20180901|2018-06-19 11:00,19,893,898.75,889.75,896.25,562
20180901|2018-06-19 11:30,19,895.5,900,891.75,893.25,338
20180901|2018-06-19 12:00,19,891.75,903.25,891.75,902.75,196
20180901|2018-06-19 12:30,19,902.75,903,895.75,900.25,190
20180901|2018-06-19 13:00,19,900,905.5,898,901,370
20180901|2018-06-19 19:00,20,901.25,906,898,899.25,184
20180901|2018-06-19 19:30,20,898.5,899.5,895.25,895.75,20
20180901|2018-06-19 20:00,20,896.5,901.5,896.25,901.5,43
20180901|2018-06-19 20:30,20,902,903,900.5,900.75,21
20180901|2018-06-19 21:00,20,900.5,900.75,900.5,900.75,3
20180901|2018-06-19 21:30,20,901.5,901.5,901.25,901.25,2
20180901|2018-06-19 22:00,20,901,901.25,900.25,900.25,4
20180901|2018-06-19 22:30,20,900.25,903,900.25,903,49
20180901|2018-06-19 23:00,20,903.25,903.25,902.5,902.75,27
20180901|2018-06-19 23:30,20,902.5,903.75,902.5,903,6
20180901|2018-06-20 00:00,20,902.5,903.5,902.5,903.5,4
20180901|2018-06-20 00:30,20,904.75,905.75,904.75,905.5,24
20180901|2018-06-20 01:00,20,904.75,905.25,904.5,905,108
20180901|2018-06-20 01:30,20,905.75,906.5,904,904,46
20180901|2018-06-20 02:00,20,904,904.75,902,904.5,130
20180901|2018-06-20 02:30,20,904.25,904.5,903,904.25,25
20180901|2018-06-20 03:00,20,903.75,904,903.5,904,3
20180901|2018-06-20 03:30,20,904.75,905,904.5,904.5,72
20180901|2018-06-20 04:00,20,904.75,905,904.5,904.5,13
20180901|2018-06-20 04:30,20,904.5,905.75,904.25,905.25,112
20180901|2018-06-20 05:00,20,905.5,906,905,905,144
20180901|2018-06-20 05:30,20,904.5,904.75,902.25,902.25,53
20180901|2018-06-20 06:00,20,902.5,902.5,901,901.25,20
20180901|2018-06-20 06:30,20,901.75,902,901,901.5,17
20180901|2018-06-20 07:00,20,902.25,902.25,900.75,901.5,31
20180901|2018-06-20 07:30,20,902.25,902.75,901,902.25,34
20180901|2018-06-20 08:30,20,902.5,907,900.75,902.75,425
20180901|2018-06-20 09:00,20,902,902.25,888.5,890,789
20180901|2018-06-20 09:30,20,890.5,896.5,889.5,893,350
20180901|2018-06-20 10:00,20,893.5,894,889.75,892.5,258
20180901|2018-06-20 10:30,20,892.5,894.75,891.25,892.75,114
20180901|2018-06-20 11:00,20,891.25,896.75,889.75,896.75,192
20180901|2018-06-20 11:30,20,895.25,901.25,894.75,899,278
20180901|2018-06-20 12:00,20,899.5,905,898.75,899.75,280
20180901|2018-06-20 12:30,20,899.75,905.75,899.75,904.5,173
20180901|2018-06-20 13:00,20,905.5,905.75,899.25,900.75,208
20180901|2018-06-20 19:00,21,900.5,901.5,900.25,901.5,69
20180901|2018-06-20 19:30,21,901.75,901.75,901.25,901.5,6
20180901|2018-06-20 20:00,21,901,901,899,899.25,21
20180901|2018-06-20 20:30,21,899.75,899.75,899.25,899.75,4
20180901|2018-06-20 21:00,21,900,900.25,899.5,899.75,14
20180901|2018-06-20 21:30,21,900,900.25,894.5,896.75,171
20180901|2018-06-20 22:00,21,896.25,896.25,895,895,10
20180901|2018-06-20 22:30,21,894,894,891.75,892,75
20180901|2018-06-20 23:00,21,893,893.25,892.75,892.75,16
20180901|2018-06-20 23:30,21,893,895,893,894.25,21
20180901|2018-06-21 00:00,21,893.5,893.5,893.5,893.5,2
20180901|2018-06-21 00:30,21,893.5,894,890.25,891,31
20180901|2018-06-21 01:00,21,891.25,893,891.25,891.75,26
20180901|2018-06-21 01:30,21,892,892.25,892,892.25,9
20180901|2018-06-21 02:00,21,892.5,893,891.5,893,96
20180901|2018-06-21 02:30,21,892.5,892.5,892,892.5,33
20180901|2018-06-21 03:00,21,892.25,892.5,891.25,891.25,33
20180901|2018-06-21 03:30,21,891.5,893,891.25,892.5,17
20180901|2018-06-21 04:00,21,891.75,892.75,891.75,892.75,10
20180901|2018-06-21 04:30,21,893,894.75,892.75,894.75,29
20180901|2018-06-21 05:00,21,895,895,892,892,20
20180901|2018-06-21 05:30,21,894,894.5,894,894.5,12
20180901|2018-06-21 06:00,21,895.5,898,895,896.25,76
20180901|2018-06-21 06:30,21,896.75,899.25,896.75,898.25,38
20180901|2018-06-21 07:00,21,899.25,900.25,898.5,900.25,75
20180901|2018-06-21 07:30,21,899.75,901.75,899.75,900,17
20180901|2018-06-21 08:30,21,899.25,899.75,893.25,895.75,248
20180901|2018-06-21 09:00,21,894.75,897,893.75,896,311
20180901|2018-06-21 09:30,21,896,898.25,894.5,894.5,189
20180901|2018-06-21 10:00,21,895,896.5,893,894,154
20180901|2018-06-21 10:30,21,894.75,894.75,891,891.5,338
20180901|2018-06-21 11:00,21,891.25,894.75,890.75,894.75,156
20180901|2018-06-21 11:30,21,894.5,895.5,892.25,892.5,125
20180901|2018-06-21 12:00,21,893.25,895.5,892.5,894,169
20180901|2018-06-21 12:30,21,894,894.25,891.75,893.25,121
20180901|2018-06-21 13:00,21,893,895.25,889.25,891,486
20180901|2018-06-21 19:00,22,889.25,895.5,889.25,895.5,74
20180901|2018-06-21 19:30,22,895.5,896.75,895.5,896.25,34
20180901|2018-06-21 20:00,22,896.25,896.25,891,891,85
20180901|2018-06-21 20:30,22,891.25,894.5,890.75,893.5,82
20180901|2018-06-21 21:00,22,893.5,894.5,893.25,894.25,19
20180901|2018-06-21 21:30,22,894.75,897,894.75,895.5,53
20180901|2018-06-21 22:00,22,895.75,896,895.75,896,2
20180901|2018-06-21 22:30,22,896,896,896,896,1
20180901|2018-06-21 23:00,22,896.5,896.5,896.5,896.5,1
20180901|2018-06-21 23:30,22,896.25,896.25,896.25,896.25,10
20180901|2018-06-22 00:30,22,896.25,896.25,896.25,896.25,2
20180901|2018-06-22 01:00,22,896.25,896.75,895,895,32
20180901|2018-06-22 01:30,22,895,895.5,894.5,894.5,25
20180901|2018-06-22 02:00,22,895.5,897,895.5,897,15
20180901|2018-06-22 02:30,22,897,897,897,897,7
20180901|2018-06-22 03:00,22,896.5,896.5,896.5,896.5,12
20180901|2018-06-22 03:30,22,896.75,898.5,896.75,898,32
20180901|2018-06-22 04:00,22,897.75,899,897.5,899,72
20180901|2018-06-22 04:30,22,899.25,899.75,898.25,898.25,21
20180901|2018-06-22 05:00,22,898.25,898.5,897.5,897.5,36
20180901|2018-06-22 05:30,22,896.75,897.25,896,896.75,19
20180901|2018-06-22 06:30,22,897,897.25,896,897.25,14
20180901|2018-06-22 07:00,22,897.5,899.25,897.5,898.25,78
20180901|2018-06-22 07:30,22,898.75,899,898.25,898.75,16
20180901|2018-06-22 08:30,22,898.5,899,892.5,899,339
20180901|2018-06-22 09:00,22,899,903.5,897.25,901.75,355
20180901|2018-06-22 09:30,22,901.75,904.75,899.5,903.5,181
20180901|2018-06-22 10:00,22,904,905.25,902.25,904.75,412
20180901|2018-06-22 10:30,22,905.25,906.25,901.25,904,289
20180901|2018-06-22 11:00,22,903,904,901.75,903,250
20180901|2018-06-22 11:30,22,902.75,903.25,900,900.75,141
20180901|2018-06-22 12:00,22,900.75,902.75,900.75,902.25,222
20180901|2018-06-22 12:30,22,902,904.25,901.5,902.5,189
20180901|2018-06-22 13:00,22,902.75,908.5,902.5,907.5,481
20180901|2018-06-24 19:00,25,907.75,909,893,895.5,125
20180901|2018-06-24 19:30,25,896.75,897.5,896,897.25,32
20180901|2018-06-24 20:00,25,898,898.25,897.5,898,24
20180901|2018-06-24 20:30,25,897.25,897.25,895.75,895.75,7
20180901|2018-06-24 21:00,25,894.75,894.75,892.75,894.5,43
20180901|2018-06-24 21:30,25,894.75,895.25,894.75,895.25,5
20180901|2018-06-24 22:00,25,895.5,895.75,895.25,895.5,22
20180901|2018-06-24 22:30,25,896.25,896.25,895.5,895.5,3
20180901|2018-06-24 23:00,25,895.5,895.5,895.5,895.5,1
20180901|2018-06-24 23:30,25,895.5,895.5,895.5,895.5,5
20180901|2018-06-25 00:00,25,895.5,896,895.5,896,2
20180901|2018-06-25 00:30,25,896,896,894.25,895.5,19
20180901|2018-06-25 01:00,25,896,896.5,896,896.5,24
20180901|2018-06-25 01:30,25,895.75,897.25,895.5,895.5,20
20180901|2018-06-25 02:00,25,895.5,895.75,894.75,894.75,13
20180901|2018-06-25 02:30,25,895.75,896.25,895.75,896.25,10
20180901|2018-06-25 03:00,25,896.25,897.5,896,897.25,41
20180901|2018-06-25 03:30,25,897.25,897.25,896.25,897,20
20180901|2018-06-25 04:00,25,897,897,895,895,26
20180901|2018-06-25 04:30,25,895.75,896.25,895.25,896,9
20180901|2018-06-25 05:00,25,896,896,895.75,895.75,9
20180901|2018-06-25 05:30,25,895,895.5,895,895.25,6
20180901|2018-06-25 06:00,25,895.25,895.75,895.25,895.25,6
20180901|2018-06-25 06:30,25,895.25,896,895.25,895.5,66
20180901|2018-06-25 07:00,25,896,897.75,895.75,897.75,36
20180901|2018-06-25 07:30,25,897.75,898.25,896.75,896.75,16
20180901|2018-06-25 08:30,25,898.25,898.25,885.75,887,687
20180901|2018-06-25 09:00,25,886.5,890,882.75,889.75,588
20180901|2018-06-25 09:30,25,889.5,891.5,887.25,890.25,355
20180901|2018-06-25 10:00,25,890.5,890.75,886.75,887.25,279
20180901|2018-06-25 10:30,25,887.25,888,885.5,886.5,138
20180901|2018-06-25 11:00,25,886.75,887.25,884.75,886.5,343
20180901|2018-06-25 11:30,25,886.75,888.75,884.75,884.75,179
20180901|2018-06-25 12:00,25,885.25,886.5,885,885.5,118
20180901|2018-06-25 12:30,25,885,886.75,884.25,885.5,252
20180901|2018-06-25 13:00,25,885.25,887.25,883.5,884.75,445
20180901|2018-06-25 19:00,26,884.25,887.5,884,886,42
20180901|2018-06-25 19:30,26,885.5,885.5,884.5,885.25,23
20180901|2018-06-25 20:00,26,885.25,887,883.25,886.25,139
20180901|2018-06-25 20:30,26,886.25,886.75,885.75,885.75,63
20180901|2018-06-25 21:00,26,885.75,885.75,883.25,883.75,39
20180901|2018-06-25 21:30,26,883.75,883.75,881.75,882.25,46
20180901|2018-06-25 22:00,26,883.75,884.25,883.75,883.75,18
20180901|2018-06-25 22:30,26,883,883,882.25,882.5,6
20180901|2018-06-25 23:30,26,883.5,884.25,883.5,884,25
20180901|2018-06-26 00:00,26,884,884,884,884,2
20180901|2018-06-26 00:30,26,884.75,886.75,884.75,886.75,20
20180901|2018-06-26 01:00,26,887,887,886.5,886.5,16
20180901|2018-06-26 01:30,26,886.5,888.25,886.5,887.5,30
20180901|2018-06-26 02:00,26,887.5,888.5,887.5,888,30
20180901|2018-06-26 02:30,26,888,888.25,887,887.5,13
20180901|2018-06-26 03:00,26,887.5,889,887.5,888.75,28
20180901|2018-06-26 03:30,26,889,889,888,888,20
20180901|2018-06-26 04:00,26,888,888,886.75,886.75,47
20180901|2018-06-26 04:30,26,886,887,886,887,19
20180901|2018-06-26 05:00,26,886.5,886.5,886,886.25,22
20180901|2018-06-26 05:30,26,886.25,888.5,886.25,888.5,47
20180901|2018-06-26 06:00,26,888.5,889,888,888,7
20180901|2018-06-26 06:30,26,888.25,889,888.25,888.5,46
20180901|2018-06-26 07:00,26,889.75,891.75,889.25,889.75,203
20180901|2018-06-26 07:30,26,890,891.25,889.75,890,86
20180901|2018-06-26 08:30,26,890,890.75,883,887.5,445
20180901|2018-06-26 09:00,26,888,888,883.25,885.5,316
20180901|2018-06-26 09:30,26,886,888,884.5,887.25,229
20180901|2018-06-26 10:00,26,886.75,886.75,882,883.75,250
20180901|2018-06-26 10:30,26,883.25,885.25,883,884.75,179
20180901|2018-06-26 11:00,26,884.5,884.5,882.75,882.75,243
20180901|2018-06-26 11:30,26,882.5,882.5,875.25,876.5,554
20180901|2018-06-26 12:00,26,876,876.75,873.25,874.5,508
20180901|2018-06-26 12:30,26,875,880,875,879.5,433
20180901|2018-06-26 13:00,26,879.5,880.5,877.5,877.75,177
20180901|2018-06-26 19:00,27,877.75,881.25,877,880.75,52
20180901|2018-06-26 19:30,27,881.25,882.25,880.25,881.5,14
20180901|2018-06-26 20:00,27,881.75,883,880.75,883,48
20180901|2018-06-26 20:30,27,881.75,881.75,879.5,879.5,33
20180901|2018-06-26 21:30,27,879.75,880,879,879.25,54
20180901|2018-06-26 22:00,27,879.5,880.5,879.5,880.25,5
20180901|2018-06-26 22:30,27,880.25,880.25,880.25,880.25,1
20180901|2018-06-26 23:00,27,879.75,879.75,879.75,879.75,1
20180901|2018-06-27 00:00,27,878.5,878.5,878.5,878.5,1
20180901|2018-06-27 00:30,27,878.5,885.25,878.5,885.25,55
20180901|2018-06-27 01:00,27,885,887.5,884.75,887.5,56
20180901|2018-06-27 01:30,27,887.5,887.75,883.25,883.75,39
20180901|2018-06-27 02:00,27,882.5,882.75,878.5,881.75,76
20180901|2018-06-27 02:30,27,882,882.25,881,881.25,15
20180901|2018-06-27 03:00,27,882.5,882.5,882,882,50
20180901|2018-06-27 03:30,27,882.5,882.75,882,882,11
20180901|2018-06-27 04:00,27,883,883.75,883,883.5,17
20180901|2018-06-27 04:30,27,883.75,883.75,882.25,883.75,122
20180901|2018-06-27 05:00,27,884.25,884.5,883.75,884.5,10
20180901|2018-06-27 05:30,27,883.75,883.75,883.25,883.75,17
20180901|2018-06-27 06:00,27,884,884,883.5,883.5,21
20180901|2018-06-27 06:30,27,883.5,888.25,883.5,886,126
20180901|2018-06-27 07:00,27,886.5,887,884,885.5,139
20180901|2018-06-27 07:30,27,885.5,887.75,885.25,887.25,77
20180901|2018-06-27 08:30,27,888,888,883.5,884.75,562
20180901|2018-06-27 09:00,27,884.25,885.5,881,881.5,349
20180901|2018-06-27 09:30,27,881.5,882.25,879.25,882.25,234
20180901|2018-06-27 10:00,27,881.25,881.5,876.75,878.25,132
20180901|2018-06-27 10:30,27,878,884,877.75,884,243
20180901|2018-06-27 11:00,27,883.5,883.5,879,879.75,263
20180901|2018-06-27 11:30,27,880.25,880.5,879,880,70
20180901|2018-06-27 12:00,27,879.75,880,877,878.5,196
20180901|2018-06-27 12:30,27,878.5,879.75,878,878.5,140
20180901|2018-06-27 13:00,27,878.75,879.75,877.25,877.5,254
20180901|2018-06-27 19:00,28,877,877.75,874.75,875.25,62
20180901|2018-06-27 19:30,28,875.25,875.75,875.25,875.75,18
20180901|2018-06-27 20:00,28,876,876.5,875,876.5,16
20180901|2018-06-27 20:30,28,875.75,875.75,875.5,875.5,9
20180901|2018-06-27 21:00,28,875.75,875.75,875,875,25
20180901|2018-06-27 21:30,28,875,875,875,875,5
20180901|2018-06-27 22:00,28,875,875,875,875,2
20180901|2018-06-27 22:30,28,875,875,874.5,874.5,7
20180901|2018-06-27 23:00,28,874.5,875,874.5,875,3
20180901|2018-06-27 23:30,28,875.25,875.25,875.25,875.25,2
20180901|2018-06-28 00:00,28,874.5,874.5,874.5,874.5,2
20180901|2018-06-28 00:30,28,874.25,874.75,874,874.25,65
20180901|2018-06-28 01:00,28,874.5,874.75,874.25,874.75,9
20180901|2018-06-28 01:30,28,874.75,874.75,874.25,874.5,13
20180901|2018-06-28 02:00,28,875,875,873.5,873.5,23
20180901|2018-06-28 02:30,28,873.5,873.75,873.5,873.5,24
20180901|2018-06-28 03:00,28,873.25,873.5,872,873,70
20180901|2018-06-28 03:30,28,873,873.25,873,873.25,5
20180901|2018-06-28 04:00,28,873.25,874.75,872.75,874.5,47
20180901|2018-06-28 04:30,28,874.75,876,874.75,875.5,39
20180901|2018-06-28 05:00,28,875.75,875.75,874.5,875,23
20180901|2018-06-28 05:30,28,875.5,876.25,874.75,876.25,13
20180901|2018-06-28 06:00,28,875.25,877,875.25,876.75,17
20180901|2018-06-28 06:30,28,876.75,877,875.5,876.75,46
20180901|2018-06-28 07:00,28,877,877.75,875.75,875.75,81
20180901|2018-06-28 07:30,28,876.25,876.75,875.75,876.25,23
20180901|2018-06-28 08:30,28,876,877.5,870.75,874,464
20180901|2018-06-28 09:00,28,873.25,875.5,871.75,874.5,127
20180901|2018-06-28 09:30,28,874.75,875,872.5,875,253
20180901|2018-06-28 10:00,28,874.75,875.5,873.5,875.25,163
20180901|2018-06-28 10:30,28,875.25,880.5,874.5,879.75,254
20180901|2018-06-28 11:00,28,880,880.5,875.5,877.25,179
20180901|2018-06-28 11:30,28,877.5,878.75,876.75,878.5,287
20180901|2018-06-28 12:00,28,878.5,880.25,878,880.25,216
20180901|2018-06-28 12:30,28,880,880,878.25,878.5,394
20180901|2018-06-28 13:00,28,878,878,871.75,873.25,503
20180901|2018-06-28 19:00,29,872.5,874.75,872.25,874.25,32
20180901|2018-06-28 19:30,29,873.5,873.5,873.5,873.5,3
20180901|2018-06-28 20:00,29,873,873,873,873,4
20180901|2018-06-28 20:30,29,872.75,873,872.75,872.75,15
20180901|2018-06-28 21:00,29,872.25,872.75,872,872.75,11
20180901|2018-06-28 21:30,29,873,874,873,873.5,8
20180901|2018-06-28 22:30,29,874,874,874,874,2
20180901|2018-06-28 23:00,29,873.25,873.75,873.25,873.75,3
20180901|2018-06-28 23:30,29,873.75,874.25,873.75,874.25,2
20180901|2018-06-29 00:00,29,874.25,874.25,874,874,17
20180901|2018-06-29 00:30,29,874.25,874.5,873.5,873.5,58
20180901|2018-06-29 01:00,29,873.5,873.5,873,873,9
20180901|2018-06-29 01:30,29,873.25,873.25,873.25,873.25,3
20180901|2018-06-29 02:00,29,874,874.5,874,874,5
20180901|2018-06-29 02:30,29,874,874,872.5,873.5,4
20180901|2018-06-29 03:00,29,873.5,874.25,873,874.25,8
20180901|2018-06-29 03:30,29,875.25,876,875.25,875.75,20
20180901|2018-06-29 04:00,29,875.75,876,874.5,874.5,9
20180901|2018-06-29 04:30,29,874.75,874.75,874.25,874.25,11
20180901|2018-06-29 05:00,29,875.25,875.25,873.25,874.75,90
20180901|2018-06-29 05:30,29,874,874.75,874,874.75,4
20180901|2018-06-29 06:00,29,874.75,875.25,874.25,874.25,99
20180901|2018-06-29 06:30,29,874.5,874.75,874,874.25,66
20180901|2018-06-29 07:00,29,875.25,875.25,873.75,874.25,97
20180901|2018-06-29 07:30,29,874,876.25,873.25,876,24
20180901|2018-06-29 08:30,29,875.5,876.25,872,875.5,487
20180901|2018-06-29 09:00,29,875.5,882.75,873.75,881,741
20180901|2018-06-29 09:30,29,881.25,882.25,876.5,878.5,409
20180901|2018-06-29 10:00,29,877.75,879,875.75,878.5,275
20180901|2018-06-29 10:30,29,878.5,879.75,877.5,878,299
20180901|2018-06-29 11:00,29,876.5,887.5,873.75,879.75,844
20180901|2018-06-29 11:30,29,880,883,877.25,877.25,226
20180901|2018-06-29 12:00,29,877,879.25,876,876,182
20180901|2018-06-29 12:30,29,876.25,879.75,875.5,877.25,269
20180901|2018-06-29 13:00,29,877.75,877.75,868,868.5,863
20180901|2018-07-01 19:00,2,871,873,869,872.25,197
20180901|2018-07-01 19:30,2,872.25,873,872.25,872.25,63
20180901|2018-07-01 20:00,2,873,873.5,872,873,49
20180901|2018-07-01 20:30,2,873.25,873.25,871.25,871.5,43
20180901|2018-07-01 21:00,2,871.5,872.5,871.5,872,4
20180901|2018-07-01 21:30,2,872,872,872,872,1
20180901|2018-07-01 22:00,2,872,872.75,872,872.75,5
20180901|2018-07-01 22:30,2,872.5,872.5,872.5,872.5,1
20180901|2018-07-01 23:00,2,871,871.25,871,871.25,5
20180901|2018-07-02 00:00,2,871,871.25,870.5,871.25,20
20180901|2018-07-02 00:30,2,871,871.75,871,871.25,8
20180901|2018-07-02 01:00,2,871,871,870.25,870.25,7
20180901|2018-07-02 01:30,2,870.5,871,869.75,869.75,40
20180901|2018-07-02 02:00,2,870,870,868.5,868.75,46
20180901|2018-07-02 02:30,2,869,869.5,869,869.25,4
20180901|2018-07-02 03:00,2,870.25,870.5,870,870.5,14
20180901|2018-07-02 03:30,2,870.75,871.75,870.25,871.75,9
20180901|2018-07-02 04:00,2,871.75,873.25,871.75,873.25,27
20180901|2018-07-02 04:30,2,873.5,873.75,872.5,872.5,18
20180901|2018-07-02 05:00,2,872.25,872.25,871.75,872,3
20180901|2018-07-02 05:30,2,872.75,873,870.75,870.75,49
20180901|2018-07-02 06:00,2,871,871,870.75,870.75,3
20180901|2018-07-02 06:30,2,871,871.75,870.25,870.25,50
20180901|2018-07-02 07:00,2,869.5,869.75,869,869,112
20180901|2018-07-02 07:30,2,868.75,869,867.5,867.75,49
20180901|2018-07-02 08:30,2,867.5,868.25,857.75,859,1171
20180901|2018-07-02 09:00,2,858.25,860.25,856.25,858.5,457
20180901|2018-07-02 09:30,2,859.25,863.75,858,862.5,689
20180901|2018-07-02 10:00,2,862.75,863.75,861.5,862,249
20180901|2018-07-02 10:30,2,862.25,863.75,861,862.75,172
20180901|2018-07-02 11:00,2,863,867.75,862.25,867,145
20180901|2018-07-02 11:30,2,867.25,872.25,867,868,416
20180901|2018-07-02 12:00,2,867.25,867.5,864,865,625
20180901|2018-07-02 12:30,2,865.25,866.25,858.75,859.25,447
20180901|2018-07-02 13:00,2,860,862.25,858,859,570
20180901|2018-07-02 19:00,3,861.5,862.75,859.5,861.5,248
20180901|2018-07-02 19:30,3,862,862,862,862,1
20180901|2018-07-02 20:00,3,862.5,863,859,860.25,90
20180901|2018-07-02 20:30,3,860.25,860.25,857.75,857.75,23
20180901|2018-07-02 21:00,3,858,859,857.5,859,29
20180901|2018-07-02 21:30,3,859.25,859.25,857.25,857.75,30
20180901|2018-07-02 22:00,3,857.5,857.5,856.75,857,13
20180901|2018-07-02 23:00,3,857,857.75,857,857,5
20180901|2018-07-02 23:30,3,857.5,857.5,857.5,857.5,2
20180901|2018-07-03 00:30,3,857.25,858.5,857.25,857.5,171
20180901|2018-07-03 01:00,3,857.5,858.5,857.5,858.5,39
20180901|2018-07-03 01:30,3,858.5,858.5,857,857.25,26
20180901|2018-07-03 02:00,3,857.25,857.75,856.75,857.25,54
20180901|2018-07-03 02:30,3,857.25,857.5,857.25,857.5,26
20180901|2018-07-03 03:00,3,857.75,859,857.75,858.5,27
20180901|2018-07-03 03:30,3,859,860.25,859,859.5,16
20180901|2018-07-03 04:00,3,859,859.75,858.5,859.75,17
20180901|2018-07-03 04:30,3,860,861,859.75,859.75,25
20180901|2018-07-03 05:00,3,859.75,859.75,859.25,859.25,60
20180901|2018-07-03 06:00,3,859.75,860,859,859,25
20180901|2018-07-03 06:30,3,859.5,859.75,858.75,859.5,129
20180901|2018-07-03 07:00,3,858.75,859,858.75,858.75,43
20180901|2018-07-03 07:30,3,859,859.75,858.75,859.75,28
20180901|2018-07-03 08:30,3,860.25,863,855.5,858.75,1289
20180901|2018-07-03 09:00,3,858.5,859.25,857,858.75,261
20180901|2018-07-03 09:30,3,858.5,858.5,855.75,855.75,295
20180901|2018-07-03 10:00,3,855.75,856,854.75,855.5,309
20180901|2018-07-03 10:30,3,855.5,857.25,855.5,856.5,239
20180901|2018-07-03 11:00,3,856.75,858.25,856.25,857.25,240
20180901|2018-07-03 11:30,3,857.5,859.25,852.75,854.25,571
20180901|2018-07-03 12:00,3,854.25,854.75,852.75,853,142
20180901|2018-07-05 08:30,5,852.25,854.75,848.25,853.25,2669
20180901|2018-07-05 09:00,5,853,856,852.25,854,540
20180901|2018-07-05 09:30,5,854,854,851,851.5,500
20180901|2018-07-05 10:00,5,851.5,852.5,850.75,851.75,287
20180901|2018-07-05 10:30,5,852,852,850.75,850.75,401
20180901|2018-07-05 11:00,5,850.75,851.25,849.5,849.75,388
20180901|2018-07-05 11:30,5,850,850,847.5,848,686
20180901|2018-07-05 12:00,5,847.5,848.5,847,847,381
20180901|2018-07-05 12:30,5,847,847,845.5,845.75,510
20180901|2018-07-05 13:00,5,845.75,847.5,843.5,843.75,1013
20180901|2018-07-05 19:00,6,843.5,846,842.5,843.25,123
20180901|2018-07-05 19:30,6,843,843.75,843,843.75,14
20180901|2018-07-05 20:00,6,843.75,845,843.75,844.75,169
20180901|2018-07-05 20:30,6,845,848.75,845,845.25,177
20180901|2018-07-05 21:00,6,845.25,847.5,844.75,846.75,89
20180901|2018-07-05 21:30,6,846.75,847,845.25,846,83
20180901|2018-07-05 22:00,6,845,845,844.25,844.75,172
20180901|2018-07-05 22:30,6,844.5,844.5,843.5,843.5,25
20180901|2018-07-05 23:00,6,843.75,848.25,843.5,848.25,89
20180901|2018-07-05 23:30,6,848.75,849.25,846.25,847,93
20180901|2018-07-06 00:00,6,846,849.25,846,849,79
20180901|2018-07-06 00:30,6,848.75,849,845.25,846,117
20180901|2018-07-06 01:00,6,845.75,846.75,843.5,846,80
20180901|2018-07-06 01:30,6,845.75,847,845.75,846.5,61
20180901|2018-07-06 02:00,6,846.5,848.5,846.5,846.5,113
20180901|2018-07-06 02:30,6,846.25,847.5,845.75,847.5,43
20180901|2018-07-06 03:00,6,847,847,845.25,845.5,38
20180901|2018-07-06 03:30,6,845.25,845.5,844.75,845.5,26
20180901|2018-07-06 04:00,6,845.25,847.25,845.25,847,5
20180901|2018-07-06 04:30,6,846.75,848,845.75,845.75,41
20180901|2018-07-06 05:00,6,846.25,846.5,845.75,846.5,9
20180901|2018-07-06 05:30,6,846.25,846.5,846,846.5,7
20180901|2018-07-06 06:00,6,846.25,846.75,846,846.75,5
20180901|2018-07-06 06:30,6,846.5,849,846.5,848.5,127
20180901|2018-07-06 07:00,6,848,848,846,847.25,93
20180901|2018-07-06 07:30,6,847,847.75,846,846,196
20180901|2018-07-06 08:30,6,846,863.25,846,861,1246
20180901|2018-07-06 09:00,6,861,864.5,858.5,864,1164
20180901|2018-07-06 09:30,6,864.25,866.25,862.5,864.5,946
20180901|2018-07-06 10:00,6,864.75,866.5,862.5,865.5,467
20180901|2018-07-06 10:30,6,865.5,872.25,865.25,871.5,615
20180901|2018-07-06 11:00,6,871.5,877.5,870,871.75,725
20180901|2018-07-06 11:30,6,871.75,874.25,871.25,871.5,623
20180901|2018-07-06 12:00,6,871.25,875.5,871.25,875,650
20180901|2018-07-06 12:30,6,875,878.25,872.5,876.5,680
20180901|2018-07-06 13:00,6,876.75,886.25,876.75,883,1153
20180901|2018-07-08 19:00,9,878.25,889.75,868.5,873.75,471
20180901|2018-07-08 19:30,9,873.75,875,873.75,874.75,41
20180901|2018-07-08 20:00,9,875,875,871.5,874.25,198
20180901|2018-07-08 20:30,9,874,878.25,873.75,876.5,72
20180901|2018-07-08 21:00,9,877.25,877.25,876,876,22
20180901|2018-07-08 21:30,9,876.5,876.75,876.5,876.5,14
20180901|2018-07-08 22:00,9,875.5,875.5,874.5,874.75,13
20180901|2018-07-08 22:30,9,874.25,876,874.25,875.75,58
20180901|2018-07-08 23:00,9,875.75,875.75,875,875,3
20180901|2018-07-08 23:30,9,875,875,875,875,3
20180901|2018-07-09 00:00,9,874.5,874.5,873.25,874.25,39
20180901|2018-07-09 00:30,9,875.5,875.5,873.5,873.5,16
20180901|2018-07-09 01:00,9,872.25,873.25,872.25,873.25,21
20180901|2018-07-09 01:30,9,873.25,874,872.5,874,20
20180901|2018-07-09 02:00,9,874.25,875.25,873.75,874,36
20180901|2018-07-09 02:30,9,873.5,874.25,873.25,873.25,9
20180901|2018-07-09 03:00,9,873.5,873.75,872.75,873.25,11
20180901|2018-07-09 03:30,9,873.25,877.75,873.25,874.25,161
20180901|2018-07-09 04:00,9,873.25,874.25,871.75,871.75,17
20180901|2018-07-09 04:30,9,872,872,871.75,872,10
20180901|2018-07-09 05:00,9,872.5,872.75,872.5,872.75,4
20180901|2018-07-09 05:30,9,874,874,873.5,873.5,13
20180901|2018-07-09 06:00,9,874,875.25,872.5,872.75,119
20180901|2018-07-09 06:30,9,873,874,872.75,873.5,67
20180901|2018-07-09 07:00,9,873.5,874,873.25,873.25,26
20180901|2018-07-09 07:30,9,873.5,874,873.5,873.5,33
20180901|2018-07-09 08:30,9,873.5,873.5,864.5,864.5,760
20180901|2018-07-09 09:00,9,864.5,865.75,862,862.5,324
20180901|2018-07-09 09:30,9,862.5,866.25,862,865,416
20180901|2018-07-09 10:00,9,865,866.5,864,864.25,241
20180901|2018-07-09 10:30,9,863.75,864.25,859.5,860.5,216
20180901|2018-07-09 11:00,9,860.5,862.25,860,861,198
20180901|2018-07-09 11:30,9,861.5,862.25,857.75,858.5,480
20180901|2018-07-09 12:00,9,859,859,855.75,858.25,299
20180901|2018-07-09 12:30,9,858,859,857.5,857.5,154
20180901|2018-07-09 13:00,9,857.75,861.75,857.75,861.25,616
20180901|2018-07-09 19:00,10,858.5,865,858.25,865,96
20180901|2018-07-09 19:30,10,864.5,865.25,863,865.25,16
20180901|2018-07-09 20:00,10,865.25,865.25,863.5,863.75,26
20180901|2018-07-09 20:30,10,864.25,865,864,865,19
20180901|2018-07-09 21:00,10,864.25,864.75,863.75,864.25,9
20180901|2018-07-09 21:30,10,864,864.25,858,858,97
20180901|2018-07-09 22:00,10,857.5,857.5,852,854.25,217
20180901|2018-07-09 22:30,10,853.5,855,851.75,854.5,51
20180901|2018-07-09 23:00,10,854.5,854.5,854,854.5,7
20180901|2018-07-09 23:30,10,855.25,859,855.25,858.25,42
20180901|2018-07-10 00:00,10,857.5,857.5,857.5,857.5,1
20180901|2018-07-10 00:30,10,858,858.25,857.75,857.75,6
20180901|2018-07-10 01:00,10,858.75,858.75,858,858.75,76
20180901|2018-07-10 01:30,10,858.75,861.5,858.25,860.75,112
20180901|2018-07-10 02:00,10,860.5,860.5,858.5,858.5,18
20180901|2018-07-10 02:30,10,858,858.5,855.75,856.75,84
20180901|2018-07-10 03:00,10,857,857.25,856,857.25,8
20180901|2018-07-10 03:30,10,857.5,858.25,857.25,857.25,12
20180901|2018-07-10 04:00,10,856,857,854.5,856.25,16
20180901|2018-07-10 04:30,10,856.5,858.5,856.5,858.25,10
20180901|2018-07-10 05:00,10,858.25,859.5,857.75,859.5,15
20180901|2018-07-10 05:30,10,859.5,860.25,859.25,859.25,9
20180901|2018-07-10 06:00,10,858.5,861.5,858.5,861.25,19
20180901|2018-07-10 06:30,10,861.5,861.75,859.25,861,110
20180901|2018-07-10 07:00,10,861.5,862.75,860.25,860.75,94
20180901|2018-07-10 07:30,10,860.75,863,860.75,862.25,64
20180901|2018-07-10 08:30,10,861.5,870.25,860,869.5,769
20180901|2018-07-10 09:00,10,869.25,869.25,860.5,861.75,550
20180901|2018-07-10 09:30,10,861.25,864.5,860.75,862.75,287
20180901|2018-07-10 10:00,10,862.5,864.5,862.5,863.75,176
20180901|2018-07-10 10:30,10,863.25,863.5,859.25,860.25,282
20180901|2018-07-10 11:00,10,859.75,860.5,857.75,860.5,419
20180901|2018-07-10 11:30,10,860.25,862.5,858.5,859.5,636
20180901|2018-07-10 12:00,10,859.5,859.5,857,858,332
20180901|2018-07-10 12:30,10,858,859.5,857,859,124
20180901|2018-07-10 13:00,10,859,861.75,857.25,861.25,253
20180901|2018-07-10 19:00,11,853.5,856,850,852,371
20180901|2018-07-10 19:30,11,853.25,853.25,850.75,851.75,57
20180901|2018-07-10 20:00,11,851.25,851.25,847.75,848.5,263
20180901|2018-07-10 20:30,11,848.5,850.75,848.5,850.75,18
20180901|2018-07-10 21:00,11,851,852.25,850.75,850.75,17
20180901|2018-07-10 21:30,11,851.75,853.5,851.75,853.5,19
20180901|2018-07-10 22:00,11,853,853,851.75,852.25,5
20180901|2018-07-10 22:30,11,851.5,851.75,851.25,851.75,11
20180901|2018-07-10 23:00,11,852.25,853.5,852.25,853.5,9
20180901|2018-07-10 23:30,11,853.5,853.5,853.5,853.5,2
20180901|2018-07-11 00:00,11,853,853,852.5,852.75,36
20180901|2018-07-11 00:30,11,851.5,851.75,849.25,849.75,16
20180901|2018-07-11 01:00,11,849.75,850.75,849,850,36
20180901|2018-07-11 01:30,11,850.25,851,848.75,849,71
20180901|2018-07-11 02:00,11,849,849.25,847.25,847.75,58
20180901|2018-07-11 02:30,11,847.75,848.25,846,846.5,80
20180901|2018-07-11 03:00,11,846,846.5,844.25,846.5,185
20180901|2018-07-11 03:30,11,845.75,848,845.75,847,60
20180901|2018-07-11 04:00,11,846.75,846.75,844.25,844.25,44
20180901|2018-07-11 04:30,11,844,844.75,844,844.25,27
20180901|2018-07-11 05:00,11,845,845.25,844.75,845.25,79
20180901|2018-07-11 05:30,11,845,846,844.75,846,36
20180901|2018-07-11 06:00,11,846,846.75,846,846.75,20
20180901|2018-07-11 06:30,11,846.5,847,845.5,846.25,54
20180901|2018-07-11 07:00,11,846.5,849,846.5,848.75,120
20180901|2018-07-11 07:30,11,848.75,851,848.75,849.75,253
20180901|2018-07-11 08:30,11,849.75,851.75,841,843,1144
20180901|2018-07-11 09:00,11,842,845.5,842,844.5,502
20180901|2018-07-11 09:30,11,844.75,847.75,844,846.75,359
20180901|2018-07-11 10:00,11,846.5,847,843.5,843.75,279
20180901|2018-07-11 10:30,11,843.25,845.5,841.25,841.75,512
20180901|2018-07-11 11:00,11,842,844,841.75,842.75,364
20180901|2018-07-11 11:30,11,843,846.5,842.5,844,376
20180901|2018-07-11 12:00,11,844,844,841.5,842,403
20180901|2018-07-11 12:30,11,841.75,842,840.25,841.25,505
20180901|2018-07-11 13:00,11,841,841.25,837,838.25,884
20180901|2018-07-11 19:00,12,840.75,844,840.75,844,140
20180901|2018-07-11 19:30,12,844,844,842.5,842.5,28
20180901|2018-07-11 20:00,12,841.25,843.5,841.25,842.25,69
20180901|2018-07-11 20:30,12,841.75,843.75,841.75,843.75,37
20180901|2018-07-11 21:00,12,843.5,843.75,843.5,843.75,16
20180901|2018-07-11 21:30,12,843.5,843.75,843.5,843.5,10
20180901|2018-07-11 22:00,12,843.5,843.5,843,843.5,9
20180901|2018-07-11 22:30,12,843.75,843.75,843.75,843.75,4
20180901|2018-07-11 23:00,12,843.75,844,843.75,844,2
20180901|2018-07-11 23:30,12,844.25,844.25,844,844.25,20
20180901|2018-07-12 00:00,12,844.75,846.25,844.5,846.25,16
20180901|2018-07-12 00:30,12,845,845,844.5,845,20
20180901|2018-07-12 01:00,12,844.75,844.75,842.25,842.25,37
20180901|2018-07-12 01:30,12,842,842.5,842,842.25,5
20180901|2018-07-12 02:00,12,842.25,842.75,841.75,842.75,48
20180901|2018-07-12 02:30,12,842.25,842.5,842.25,842.5,3
20180901|2018-07-12 03:00,12,842.5,842.5,842.5,842.5,1
20180901|2018-07-12 03:30,12,843.25,844,843.25,844,11
20180901|2018-07-12 04:30,12,843.25,844.25,843.25,843.5,41
20180901|2018-07-12 05:00,12,843.75,843.75,843,843,13
20180901|2018-07-12 05:30,12,843,843.25,841.25,842,98
20180901|2018-07-12 06:00,12,841.25,841.5,840.75,841.25,58
20180901|2018-07-12 06:30,12,841.25,841.25,840.25,840.75,60
20180901|2018-07-12 07:00,12,840.75,841.75,840,840.25,72
20180901|2018-07-12 07:30,12,840.5,841.75,840.5,841.75,73
20180901|2018-07-12 08:30,12,842,842.25,837,840.25,557
20180901|2018-07-12 09:00,12,840,840.75,837.75,838.75,245
20180901|2018-07-12 09:30,12,839,841.75,839,841,333
20180901|2018-07-12 10:00,12,840.75,842.5,838.75,840,514
20180901|2018-07-12 10:30,12,840,840,836.25,837.5,571
20180901|2018-07-12 11:00,12,836,843,827.75,832.25,1496
20180901|2018-07-12 11:30,12,832.25,837,832.25,835.5,487
20180901|2018-07-12 12:00,12,835.25,838,833.5,835.25,206
20180901|2018-07-12 12:30,12,835.75,845.25,835.25,845.25,896
20180901|2018-07-12 13:00,12,845.25,845.25,837.25,840,889
20180901|2018-07-12 19:00,13,839.75,843.25,839.25,840.75,62
20180901|2018-07-12 19:30,13,842,842,838.75,839.75,67
20180901|2018-07-12 20:00,13,839.25,839.5,836.25,837.25,157
20180901|2018-07-12 20:30,13,837.25,837.25,832.5,832.5,241
20180901|2018-07-12 21:00,13,832.5,832.75,828.25,831.25,105
20180901|2018-07-12 21:30,13,830.75,831.5,830,831.5,60
20180901|2018-07-12 22:00,13,832.75,834.5,832.75,834,46
20180901|2018-07-12 22:30,13,834,834,833.5,834,3
20180901|2018-07-12 23:00,13,833.5,833.5,832.5,832.5,2
20180901|2018-07-12 23:30,13,832,835.5,832,833.75,50
20180901|2018-07-13 00:00,13,833,833,833,833,3
20180901|2018-07-13 00:30,13,833,836.25,833,833.5,36
20180901|2018-07-13 01:00,13,834,834.5,833.75,834.25,8
20180901|2018-07-13 01:30,13,834.5,835.75,833.25,833.25,17
20180901|2018-07-13 02:00,13,833,833,831.25,832,12
20180901|2018-07-13 02:30,13,832.5,832.5,831.25,831.25,16
20180901|2018-07-13 03:00,13,831.5,831.75,831,831,79
20180901|2018-07-13 03:30,13,831.25,831.75,830.75,831.75,11
20180901|2018-07-13 04:00,13,831.5,831.5,831,831,22
20180901|2018-07-13 04:30,13,830.75,832.5,830.75,832.5,69
20180901|2018-07-13 05:00,13,832.25,832.25,831.75,832,14
20180901|2018-07-13 05:30,13,832,832.5,831.75,832.5,14
20180901|2018-07-13 06:00,13,832,832,830.25,830.25,96
20180901|2018-07-13 06:30,13,830.5,831.5,830.5,831.25,48
20180901|2018-07-13 07:00,13,830.5,830.5,828.5,829,168
20180901|2018-07-13 07:30,13,829,830.5,828.75,830.5,102
20180901|2018-07-13 08:30,13,830,830,817.25,818.25,1359
20180901|2018-07-13 09:00,13,818,825.5,818,823.5,751
20180901|2018-07-13 09:30,13,823.75,828.5,822.5,828.5,442
20180901|2018-07-13 10:00,13,828.5,828.5,825,827,521
20180901|2018-07-13 10:30,13,827,827.25,824.75,826,459
20180901|2018-07-13 11:00,13,825.5,826.25,823.25,824.25,551
20180901|2018-07-13 11:30,13,824.25,826.75,823.25,823.25,350
20180901|2018-07-13 12:00,13,823.25,825.75,822.75,824.75,231
20180901|2018-07-13 12:30,13,825.25,826.75,824.25,824.5,326
20180901|2018-07-13 13:00,13,824.75,826.25,823.5,824.5,649
20180901|2018-07-15 19:00,16,824.5,826.75,820.75,825,83
20180901|2018-07-15 19:30,16,824.75,828.75,824.5,828.75,17
20180901|2018-07-15 20:00,16,827.75,828,827.25,828,12
20180901|2018-07-15 20:30,16,826.5,826.5,824.5,824.5,13
20180901|2018-07-15 21:00,16,825,825,824.5,824.75,10
20180901|2018-07-15 21:30,16,824.75,825,824.75,824.75,8
20180901|2018-07-15 22:00,16,824,824,824,824,2
20180901|2018-07-15 22:30,16,823.5,823.5,822.25,822.75,62
20180901|2018-07-15 23:00,16,823.75,824.5,823.75,824.5,27
20180901|2018-07-15 23:30,16,826.25,826.75,825.5,825.5,25
20180901|2018-07-16 00:00,16,825.75,825.75,825,825,3
20180901|2018-07-16 00:30,16,825,825,823.25,824,67
20180901|2018-07-16 01:00,16,824.5,824.5,824.5,824.5,6
20180901|2018-07-16 01:30,16,825,825,825,825,11
20180901|2018-07-16 02:00,16,825.75,825.75,824.75,825,12
20180901|2018-07-16 02:30,16,824,824,822.5,822.5,8
20180901|2018-07-16 03:00,16,823.75,824.5,823.5,823.75,15
20180901|2018-07-16 03:30,16,824,824.25,823.75,824.25,17
20180901|2018-07-16 04:00,16,824.25,824.25,823,823,39
20180901|2018-07-16 04:30,16,823.25,823.75,823.25,823.25,9
20180901|2018-07-16 05:00,16,822.75,822.75,818,819,505
20180901|2018-07-16 05:30,16,819,820,816.5,820,101
20180901|2018-07-16 06:00,16,820.75,822,820.75,821,25
20180901|2018-07-16 06:30,16,820.75,820.75,817.75,820.25,73
20180901|2018-07-16 07:00,16,820.75,824.5,820.75,824.5,79
20180901|2018-07-16 07:30,16,824,824.25,823.25,824,22
20180901|2018-07-16 08:30,16,824,842.25,824,839.25,1270
20180901|2018-07-16 09:00,16,839.25,841.25,835,837.75,490
20180901|2018-07-16 09:30,16,838.5,840.25,836,836,334
20180901|2018-07-16 10:00,16,835.75,838.5,835,837.75,147
20180901|2018-07-16 10:30,16,838.5,843.25,838.5,843,233
20180901|2018-07-16 11:00,16,843,843.5,836.5,837.75,220
20180901|2018-07-16 11:30,16,837,838.75,837,838.25,87
20180901|2018-07-16 12:00,16,838.5,840.75,837.5,839,266
20180901|2018-07-16 12:30,16,839,839.5,834.75,837.25,351
20180901|2018-07-16 13:00,16,837,840.5,834.5,836.25,649
20180901|2018-07-16 19:00,17,839,843,839,840,151
20180901|2018-07-16 19:30,17,840,844.75,840,844,154
20180901|2018-07-16 20:00,17,843.5,845.25,842,845,362
20180901|2018-07-16 20:30,17,845,845,843,843.5,121
20180901|2018-07-16 21:00,17,843.75,844.5,843.75,843.75,21
20180901|2018-07-16 21:30,17,844,848.25,844,847.75,231
20180901|2018-07-16 22:00,17,847.25,847.25,845.5,845.5,20
20180901|2018-07-16 22:30,17,845.5,845.75,845,845.5,22
20180901|2018-07-16 23:00,17,845,845.75,844.5,844.5,10
20180901|2018-07-16 23:30,17,844.75,844.75,843.75,843.75,14
20180901|2018-07-17 00:00,17,844.25,844.75,844.25,844.75,8
20180901|2018-07-17 00:30,17,844.5,844.5,843,843,22
20180901|2018-07-17 01:00,17,842.75,843.5,842.5,843,32
20180901|2018-07-17 01:30,17,843.25,844.25,843,843.5,18
20180901|2018-07-17 02:00,17,842.75,843,842.5,842.75,75
20180901|2018-07-17 02:30,17,843,843,842.75,842.75,45
20180901|2018-07-17 03:00,17,841.75,841.75,841.5,841.5,8
20180901|2018-07-17 03:30,17,841.5,841.5,840.75,840.75,27
20180901|2018-07-17 04:00,17,840.75,841.5,840.75,841,24
20180901|2018-07-17 04:30,17,841,841.75,841,841.75,21
20180901|2018-07-17 05:00,17,842,842,840.5,840.5,28
20180901|2018-07-17 05:30,17,840.5,840.75,839.5,840.25,33
20180901|2018-07-17 06:00,17,840,840,838.5,839,44
20180901|2018-07-17 06:30,17,839.5,843,839.5,842.5,40
20180901|2018-07-17 07:00,17,842.75,842.75,840.25,841,47
20180901|2018-07-17 07:30,17,841,841.5,840.25,841.5,16
20180901|2018-07-17 08:30,17,840.25,849,836,844.25,563
20180901|2018-07-17 09:00,17,844.5,847.5,842.75,844.5,335
20180901|2018-07-17 09:30,17,844.5,847,843.75,845,208
20180901|2018-07-17 10:00,17,845,847.5,843.5,847,264
20180901|2018-07-17 10:30,17,846.5,848,845.75,847,91
20180901|2018-07-17 11:00,17,847.25,847.25,843.25,843.25,275
20180901|2018-07-17 11:30,17,843,845,841.75,844.75,242
20180901|2018-07-17 12:00,17,845,845.5,843.25,845,171
20180901|2018-07-17 12:30,17,845.25,846.25,843.25,843.25,502
20180901|2018-07-17 13:00,17,842.75,846.25,842.75,845.5,645
20180901|2018-07-17 19:00,18,845,848,843.25,846.25,112
20180901|2018-07-17 19:30,18,846.75,848.75,846.75,848,24
20180901|2018-07-17 20:00,18,848,853.25,848,850.25,113
20180901|2018-07-17 20:30,18,850.25,851.25,850,850.75,22
20180901|2018-07-17 21:00,18,850,850.25,849,849,59
20180901|2018-07-17 21:30,18,850.25,850.75,850.25,850.75,11
20180901|2018-07-17 22:00,18,849.5,849.5,849.5,849.5,6
20180901|2018-07-17 22:30,18,849.5,849.5,849.5,849.5,4
20180901|2018-07-17 23:00,18,849,849,849,849,2
20180901|2018-07-18 00:30,18,848.25,848.25,848,848,60
20180901|2018-07-18 01:00,18,847.75,847.75,846.75,847,6
20180901|2018-07-18 01:30,18,847.25,847.5,847.25,847.5,6
20180901|2018-07-18 02:00,18,847.25,847.25,847.25,847.25,2
20180901|2018-07-18 02:30,18,846.75,846.75,846.75,846.75,1
20180901|2018-07-18 03:00,18,847,847,845,846.5,25
20180901|2018-07-18 03:30,18,846.25,847.25,846.25,846.75,7
20180901|2018-07-18 04:00,18,847.25,848,847,848,25
20180901|2018-07-18 04:30,18,849,850.25,848.5,850,41
20180901|2018-07-18 05:00,18,849.75,850,849.75,850,9
20180901|2018-07-18 05:30,18,850.25,850.25,849,850.25,32
20180901|2018-07-18 06:00,18,850,851.5,850,850,74
20180901|2018-07-18 06:30,18,849.75,849.75,848.75,849,27
20180901|2018-07-18 07:00,18,848.25,849,847.5,848.75,38
20180901|2018-07-18 07:30,18,848.75,850.75,848.75,849.75,47
20180901|2018-07-18 08:30,18,852,852,840.5,843,752
20180901|2018-07-18 09:00,18,843,846.5,842.75,846,169
20180901|2018-07-18 09:30,18,847,849.5,845.75,845.75,234
20180901|2018-07-18 10:00,18,846,847.5,845.5,847.5,97
20180901|2018-07-18 10:30,18,846.5,848.25,846.5,848,33
20180901|2018-07-18 11:00,18,847.75,849,846,847.25,325
20180901|2018-07-18 11:30,18,847,848,846.75,847.5,167
20180901|2018-07-18 12:00,18,847.25,847.75,846,847,303
20180901|2018-07-18 12:30,18,847,848,845.75,846.25,206
20180901|2018-07-18 13:00,18,846.5,848.25,846.25,847.75,342
20180901|2018-07-18 19:00,19,847.75,850.25,847.5,849.75,246
20180901|2018-07-18 19:30,19,849.25,849.25,849,849,2
20180901|2018-07-18 20:00,19,848.25,848.25,846,846.75,98
20180901|2018-07-18 20:30,19,846.5,846.5,846,846,2
20180901|2018-07-18 21:00,19,846.75,846.75,845.25,845.25,38
20180901|2018-07-18 21:30,19,845.75,848.25,845.25,848.25,32
20180901|2018-07-18 22:00,19,846.75,846.75,846.75,846.75,1
20180901|2018-07-18 22:30,19,846.25,846.25,846,846,7
20180901|2018-07-18 23:00,19,846.75,849.5,846.75,849.5,85
20180901|2018-07-18 23:30,19,849.25,849.75,848.75,848.75,20
20180901|2018-07-19 00:00,19,848.75,848.75,848.25,848.5,6
20180901|2018-07-19 00:30,19,848.25,848.25,848.25,848.25,1
20180901|2018-07-19 01:00,19,847.5,847.5,846.75,846.75,4
20180901|2018-07-19 01:30,19,846.75,846.75,846.75,846.75,6
20180901|2018-07-19 02:00,19,846,846,845.75,846,14
20180901|2018-07-19 02:30,19,845.5,845.5,843.75,843.75,13
20180901|2018-07-19 03:00,19,844.25,844.25,843.75,844,7
20180901|2018-07-19 03:30,19,843.75,843.75,843,843,12
20180901|2018-07-19 04:00,19,842.75,846,842.75,844.75,43
20180901|2018-07-19 04:30,19,845.5,845.5,844.5,845,21
20180901|2018-07-19 05:00,19,845,845.75,844,844.75,57
20180901|2018-07-19 05:30,19,844.25,844.75,844,844.75,45
20180901|2018-07-19 06:00,19,845,846.25,844.5,844.5,89
20180901|2018-07-19 06:30,19,844.5,844.75,842.5,842.75,49
20180901|2018-07-19 07:00,19,842.75,844.25,842.25,843.75,82
20180901|2018-07-19 07:30,19,844.25,844.25,843.75,844,47
20180901|2018-07-19 08:30,19,843.75,848,843.5,847,774
20180901|2018-07-19 09:00,19,846.75,846.75,842.5,844.5,304
20180901|2018-07-19 09:30,19,845,847.25,844.75,847,317
20180901|2018-07-19 10:00,19,847.5,848,846,846.5,516
20180901|2018-07-19 10:30,19,846.5,847,845,847,614
20180901|2018-07-19 11:00,19,847,848,846.5,847,218
20180901|2018-07-19 11:30,19,846.75,847.5,846.25,847.5,66
20180901|2018-07-19 12:00,19,847.75,851.25,847.5,849.75,265
20180901|2018-07-19 12:30,19,849.75,850.75,848.5,849.75,356
20180901|2018-07-19 13:00,19,849.75,852.75,849.75,852.25,315
20180901|2018-07-19 19:00,20,852.25,856,852,855.5,176
20180901|2018-07-19 19:30,20,855,855.5,854,854.75,32
20180901|2018-07-19 20:00,20,854.75,855,854.25,854.25,38
20180901|2018-07-19 20:30,20,854.25,856.75,854.25,856.25,17
20180901|2018-07-19 21:00,20,856.25,856.75,856.25,856.75,9
20180901|2018-07-19 21:30,20,856.5,856.5,855.75,855.75,10
20180901|2018-07-19 22:00,20,855.5,855.75,855.25,855.5,46
20180901|2018-07-19 22:30,20,855.5,855.5,855.5,855.5,9
20180901|2018-07-19 23:00,20,855.25,855.25,855.25,855.25,14
20180901|2018-07-19 23:30,20,855.25,855.25,855,855.25,10
20180901|2018-07-20 00:00,20,855.25,855.25,855,855,3
20180901|2018-07-20 00:30,20,856.5,857,856.5,856.75,21
20180901|2018-07-20 01:00,20,856.5,857,856.5,857,14
20180901|2018-07-20 01:30,20,857.5,857.5,857,857,11
20180901|2018-07-20 02:00,20,857.25,857.25,856.5,856.5,37
20180901|2018-07-20 02:30,20,857,857,856.5,856.5,18
20180901|2018-07-20 03:00,20,856.75,857,856,857,26
20180901|2018-07-20 03:30,20,856.75,857,856.25,856.5,12
20180901|2018-07-20 04:00,20,856.75,857.5,856.75,857.5,10
20180901|2018-07-20 04:30,20,857.25,859,857,858.75,122
20180901|2018-07-20 05:00,20,858.75,859,853,853.25,229
20180901|2018-07-20 05:30,20,853.75,853.75,847.75,851.75,431
20180901|2018-07-20 06:00,20,852,857.5,851.5,857.25,309
20180901|2018-07-20 06:30,20,856.5,857.5,855,857.5,52
20180901|2018-07-20 07:00,20,857.75,858.5,855,855.25,83
20180901|2018-07-20 07:30,20,855.5,856.5,854.5,854.75,135
20180901|2018-07-20 08:30,20,854.25,854.5,847.25,850.5,590
20180901|2018-07-20 09:00,20,850.75,854.5,850,853,213
20180901|2018-07-20 09:30,20,852.5,853.5,851,852,127
20180901|2018-07-20 10:00,20,851.5,853.75,851.5,852.75,170
20180901|2018-07-20 10:30,20,852.75,854.5,852,853,104
20180901|2018-07-20 11:00,20,852.5,852.75,850.5,851.25,268
20180901|2018-07-20 11:30,20,851.75,851.75,849.5,850.5,142
20180901|2018-07-20 12:00,20,850.75,853.25,850.75,852.5,169
20180901|2018-07-20 12:30,20,853,854,852.25,853,232
20180901|2018-07-20 13:00,20,853.25,857,853,856,599
20180901|2018-07-22 19:00,23,859.25,860.25,856,858,331
20180901|2018-07-22 19:30,23,858.5,858.75,857.25,857.25,15
20180901|2018-07-22 20:00,23,858,858.5,856,856.75,80
20180901|2018-07-22 20:30,23,856.25,857.75,856.25,857.5,92
20180901|2018-07-22 21:00,23,857,857.25,856.25,856.25,7
20180901|2018-07-22 21:30,23,856.75,856.75,856.75,856.75,3
20180901|2018-07-22 22:00,23,856.75,856.75,856.75,856.75,1
20180901|2018-07-22 22:30,23,856,856,856,856,1
20180901|2018-07-22 23:00,23,856.5,856.5,856.5,856.5,1
20180901|2018-07-22 23:30,23,856.25,856.25,856.25,856.25,3
20180901|2018-07-23 00:00,23,856.5,857.5,856.5,857.5,4
20180901|2018-07-23 00:30,23,857.25,857.25,856,856.25,19
20180901|2018-07-23 01:00,23,856.25,856.5,856.25,856.25,11
20180901|2018-07-23 01:30,23,856.5,856.5,855.25,855.5,60
20180901|2018-07-23 02:00,23,855.5,855.5,855,855,12
20180901|2018-07-23 02:30,23,855.25,856.25,855.25,856,20
20180901|2018-07-23 03:00,23,856,856.25,856,856.25,8
20180901|2018-07-23 03:30,23,856.75,857,856.25,857,12
20180901|2018-07-23 04:00,23,856.75,857.25,856.5,857,29
20180901|2018-07-23 04:30,23,857,857.75,856.75,856.75,59
20180901|2018-07-23 05:00,23,857,857.25,856.25,856.5,39
20180901|2018-07-23 05:30,23,856,856,855.5,855.5,9
20180901|2018-07-23 06:00,23,855.5,856,855.5,855.5,12
20180901|2018-07-23 06:30,23,855.75,856.5,855.5,856.25,22
20180901|2018-07-23 07:00,23,856,856.5,855.25,856,47
20180901|2018-07-23 07:30,23,856,856,854.75,855.25,51
20180901|2018-07-23 08:30,23,855,859.75,853.5,857.5,438
20180901|2018-07-23 09:00,23,857.75,859,856.75,858.25,228
20180901|2018-07-23 09:30,23,858.5,859.5,854.25,854.75,345
20180901|2018-07-23 10:00,23,854.75,856,853.25,855.75,151
20180901|2018-07-23 10:30,23,855.25,855.75,854,854.25,88
20180901|2018-07-23 11:00,23,854.5,856.75,854.5,856.25,187
20180901|2018-07-23 11:30,23,856.75,856.75,854.25,854.5,85
20180901|2018-07-23 12:00,23,854.5,854.75,853,854,148
20180901|2018-07-23 12:30,23,854.25,855.5,853.75,855,187
20180901|2018-07-23 13:00,23,855,855.25,852.75,853.5,368
20180901|2018-07-23 19:00,24,850,851.5,848.75,849,267
20180901|2018-07-23 19:30,24,849.5,849.75,848.75,849.75,25
20180901|2018-07-23 20:00,24,849.5,849.75,848.75,849,18
20180901|2018-07-23 20:30,24,849,849,848.25,849,62
20180901|2018-07-23 21:00,24,849.25,849.25,848.75,848.75,15
20180901|2018-07-23 21:30,24,848.75,849.75,848.75,849.75,8
20180901|2018-07-23 22:00,24,849.75,849.75,849.25,849.25,4
20180901|2018-07-23 22:30,24,849.5,849.5,849.25,849.25,9
20180901|2018-07-23 23:00,24,849.25,849.25,849.25,849.25,2
20180901|2018-07-23 23:30,24,849.5,849.5,849.5,849.5,5
20180901|2018-07-24 00:30,24,849.75,849.75,849.75,849.75,6
20180901|2018-07-24 01:00,24,849.25,849.25,849.25,849.25,1
20180901|2018-07-24 01:30,24,849.5,850,849.5,850,19
20180901|2018-07-24 02:00,24,850,850,849,849,18
20180901|2018-07-24 02:30,24,849.75,849.75,849,849,14
20180901|2018-07-24 03:00,24,849.5,850.25,849.5,849.75,11
20180901|2018-07-24 03:30,24,850,850.5,849.75,849.75,10
20180901|2018-07-24 04:00,24,850,850.25,849.75,849.75,36
20180901|2018-07-24 04:30,24,850,850,849.5,849.5,11
20180901|2018-07-24 05:00,24,849.5,850.25,848.75,848.75,42
20180901|2018-07-24 05:30,24,848.75,849.25,848.5,849.25,13
20180901|2018-07-24 06:00,24,849.25,849.25,848,848.25,34
20180901|2018-07-24 06:30,24,848.25,849.5,848,849.5,34
20180901|2018-07-24 07:00,24,849.75,850.25,848,849,143
20180901|2018-07-24 07:30,24,849.75,849.75,848.5,849.25,33
20180901|2018-07-24 08:30,24,850.25,856.25,848,856,997
20180901|2018-07-24 09:00,24,855.25,861.5,855.25,857.25,954
20180901|2018-07-24 09:30,24,858,864.25,858,864.25,1049
20180901|2018-07-24 10:00,24,864.5,865.5,860.5,862.5,966
20180901|2018-07-24 10:30,24,862.25,863.25,859.25,862.25,663
20180901|2018-07-24 11:00,24,862.5,864,862,863.5,406
20180901|2018-07-24 11:30,24,863.5,864,862.5,863.75,325
20180901|2018-07-24 12:00,24,864,867,863.75,866.5,466
20180901|2018-07-24 12:30,24,866.75,868.25,856.25,864.25,699
20180901|2018-07-24 13:00,24,865,866.25,862.75,864.25,822
20180901|2018-07-24 19:00,25,865.5,865.75,861.25,863.75,163
20180901|2018-07-24 19:30,25,863.75,863.75,863,863,10
20180901|2018-07-24 20:00,25,862.75,863.75,861.75,863.25,37
20180901|2018-07-24 20:30,25,863,863.5,862.75,863,34
20180901|2018-07-24 21:00,25,861.25,861.75,859.25,860.25,53
20180901|2018-07-24 21:30,25,860.75,861.25,858.75,859.5,55
20180901|2018-07-24 22:00,25,860,860,857.5,858.5,77
20180901|2018-07-24 22:30,25,858.75,859.25,858,858.5,11
20180901|2018-07-24 23:00,25,858.25,858.5,857.75,858.5,9
20180901|2018-07-24 23:30,25,858.75,859.25,858.75,859,6
20180901|2018-07-25 00:00,25,859,859.25,859,859.25,12
20180901|2018-07-25 00:30,25,857.5,859,857.5,858.5,15
20180901|2018-07-25 01:00,25,858,859.5,858,859.5,40
20180901|2018-07-25 01:30,25,859.5,860.5,859.25,860.25,37
20180901|2018-07-25 02:00,25,859.75,861.25,859.75,860.5,39
20180901|2018-07-25 02:30,25,860.25,860.25,859.25,859.25,11
20180901|2018-07-25 03:00,25,859.5,859.75,859.25,859.5,9
20180901|2018-07-25 03:30,25,859.25,859.75,858.5,858.5,15
20180901|2018-07-25 04:00,25,858.75,859,858.25,858.75,45
20180901|2018-07-25 04:30,25,858.5,858.5,858.25,858.25,14
20180901|2018-07-25 05:00,25,858.5,860,858.5,859.75,64
20180901|2018-07-25 05:30,25,859.75,862,859.5,861.25,54
20180901|2018-07-25 06:00,25,861.25,861.75,860.75,860.75,29
20180901|2018-07-25 06:30,25,860.5,861,860,860.5,92
20180901|2018-07-25 07:00,25,860.25,861.75,860.25,861.5,239
20180901|2018-07-25 07:30,25,861.25,861.25,860.5,860.75,71
20180901|2018-07-25 08:30,25,861,867.25,860,864.5,697
20180901|2018-07-25 09:00,25,864.25,864.5,861.75,864,154
20180901|2018-07-25 09:30,25,864,865,862.5,863.25,366
20180901|2018-07-25 10:00,25,863,863.75,861.5,863.5,268
20180901|2018-07-25 10:30,25,863.5,863.75,862.5,862.75,138
20180901|2018-07-25 11:00,25,862.75,865,862.75,865,167
20180901|2018-07-25 11:30,25,865,866.75,864.25,864.75,203
20180901|2018-07-25 12:00,25,864.5,866,864.25,866,261
20180901|2018-07-25 12:30,25,866,868,866,866,370
20180901|2018-07-25 13:00,25,866.25,867,864.75,866.5,417
20180901|2018-07-25 19:00,26,875,879.25,875,878,710
20180901|2018-07-25 19:30,26,878,879,877.75,878.5,189
20180901|2018-07-25 20:00,26,878.5,879.75,877.5,879,107
20180901|2018-07-25 20:30,26,879.25,883,878.75,882,240
20180901|2018-07-25 21:00,26,882,885.5,882,885,238
20180901|2018-07-25 21:30,26,884.75,885,881,882.75,168
20180901|2018-07-25 22:00,26,882.5,883.75,882,882.25,101
20180901|2018-07-25 22:30,26,882.25,883.75,882.25,882.75,78
20180901|2018-07-25 23:00,26,882.5,883.25,882.5,883.25,14
20180901|2018-07-25 23:30,26,883.25,883.25,882.25,882.75,68
20180901|2018-07-26 00:00,26,883.25,884.25,883.25,884.25,47
20180901|2018-07-26 00:30,26,884,885,884,884.75,25
20180901|2018-07-26 01:00,26,884.5,884.75,883.25,883.25,44
20180901|2018-07-26 01:30,26,883.25,883.25,879,880.75,103
20180901|2018-07-26 02:00,26,880.25,881,879.75,880.25,58
20180901|2018-07-26 02:30,26,880,882.5,880,882.25,74
20180901|2018-07-26 03:00,26,882,883,881.75,883,173
20180901|2018-07-26 03:30,26,883,884.5,883,884.5,74
20180901|2018-07-26 04:00,26,883.75,884,883,883,147
20180901|2018-07-26 04:30,26,883,884.75,883,883.25,141
20180901|2018-07-26 05:00,26,883,883.75,882.25,883.25,126
20180901|2018-07-26 05:30,26,882.5,883.25,882,882.25,24
20180901|2018-07-26 06:00,26,882.5,882.75,881.25,881.75,54
20180901|2018-07-26 06:30,26,882.25,884.75,882.25,883.5,117
20180901|2018-07-26 07:00,26,883.25,886,881.25,885.25,399
20180901|2018-07-26 07:30,26,885.25,886,884,884.25,207
20180901|2018-07-26 08:30,26,885,886.25,871.75,873.75,1920
20180901|2018-07-26 09:00,26,874,876.75,872.5,873.25,567
20180901|2018-07-26 09:30,26,873,875,872,872.5,437
20180901|2018-07-26 10:00,26,872.25,872.75,868,868.75,774
20180901|2018-07-26 10:30,26,868.5,871.25,867.75,868.75,532
20180901|2018-07-26 11:00,26,868,869.25,865.5,869.25,683
20180901|2018-07-26 11:30,26,869.25,870.75,867,870.75,178
20180901|2018-07-26 12:00,26,870.25,871.25,867.5,868.25,210
20180901|2018-07-26 12:30,26,867.75,869.25,865.75,868.75,362
20180901|2018-07-26 13:00,26,868.75,869,863.25,863.75,563
20180901|2018-07-26 19:00,27,863.25,866.25,863.25,864.5,111
20180901|2018-07-26 19:30,27,864.75,865,864,865,44
20180901|2018-07-26 20:00,27,864.5,865.5,864.25,865.5,38
20180901|2018-07-26 20:30,27,865.25,865.5,865,865,18
20180901|2018-07-26 21:00,27,865.25,867.75,865.25,866.75,45
20180901|2018-07-26 21:30,27,865.5,869.75,865.25,869.5,53
20180901|2018-07-26 22:00,27,870,870.75,869.5,870.5,32
20180901|2018-07-26 22:30,27,870.5,871,869.75,870.75,16
20180901|2018-07-26 23:00,27,870.5,871.5,869.75,871.5,15
20180901|2018-07-26 23:30,27,871.5,871.75,869.5,869.5,40
20180901|2018-07-27 00:00,27,869.75,871,869.75,871,27
20180901|2018-07-27 00:30,27,870.5,871,870.25,871,25
20180901|2018-07-27 01:00,27,871,871,869.75,869.75,14
20180901|2018-07-27 01:30,27,870.25,870.75,868.75,870,24
20180901|2018-07-27 02:00,27,869.25,870,868.5,869.5,15
20180901|2018-07-27 02:30,27,869.75,871,869.5,870.75,29
20180901|2018-07-27 03:00,27,870.75,871.5,870.75,871.5,30
20180901|2018-07-27 03:30,27,871.75,873.5,871.75,872.25,158
20180901|2018-07-27 04:00,27,872.25,872.75,870.25,870.25,93
20180901|2018-07-27 04:30,27,870.25,871,870,871,94
20180901|2018-07-27 05:00,27,870.5,871.25,870.5,870.5,42
20180901|2018-07-27 05:30,27,870.5,871.25,869.5,871.25,19
20180901|2018-07-27 06:00,27,871,871.5,871,871.5,10
20180901|2018-07-27 06:30,27,871.5,872.25,868.75,869.5,79
20180901|2018-07-27 07:00,27,869.75,872.25,869.25,871.5,141
20180901|2018-07-27 07:30,27,872,872,870.5,871.5,31
20180901|2018-07-27 08:30,27,872,876.75,871,876.25,794
20180901|2018-07-27 09:00,27,876.5,878.25,875,877.5,716
20180901|2018-07-27 09:30,27,877.75,879,873.5,874.75,602
20180901|2018-07-27 10:00,27,874.25,875.25,871.75,873.25,457
20180901|2018-07-27 10:30,27,873.25,874,871.5,873.5,398
20180901|2018-07-27 11:00,27,873.75,873.75,871,871.5,240
20180901|2018-07-27 11:30,27,871.75,872.5,871,871,225
20180901|2018-07-27 12:00,27,871.25,871.75,869.5,871.25,275
20180901|2018-07-27 12:30,27,871,873,871,872.5,391
20180901|2018-07-27 13:00,27,872.25,875.75,872.25,875.75,639
20180901|2018-07-29 19:00,30,883.5,886.25,880.75,882.25,616
20180901|2018-07-29 19:30,30,882.25,882.25,881.25,882,51
20180901|2018-07-29 20:00,30,882.25,882.5,879.25,879.5,115
20180901|2018-07-29 20:30,30,879.75,880,876.75,880,84
20180901|2018-07-29 21:00,30,879.25,879.25,877.25,877.25,35
20180901|2018-07-29 21:30,30,877,878.25,877,877.25,80
20180901|2018-07-29 22:00,30,877,877.5,876.75,877.25,41
20180901|2018-07-29 22:30,30,877,877,876,876.5,51
20180901|2018-07-29 23:00,30,876.75,879.5,876.5,879.25,25
20180901|2018-07-29 23:30,30,879.5,879.5,878.5,878.75,11
20180901|2018-07-30 00:00,30,879,879,878.75,878.75,9
20180901|2018-07-30 00:30,30,878.25,879.25,878.25,879,36
20180901|2018-07-30 01:00,30,878.75,880.5,878.75,880.25,123
20180901|2018-07-30 01:30,30,879.5,881,879.5,880.75,27
20180901|2018-07-30 02:00,30,881.5,881.5,880.5,880.5,139
20180901|2018-07-30 02:30,30,881.5,881.5,880.25,880.5,25
20180901|2018-07-30 03:00,30,880.25,880.5,879.5,880.25,78
20180901|2018-07-30 03:30,30,880.25,880.5,880.25,880.5,3
20180901|2018-07-30 04:00,30,881,881.25,881,881,8
20180901|2018-07-30 04:30,30,881,882.5,880.25,882.5,56
20180901|2018-07-30 05:00,30,882.25,882.5,881.25,881.25,29
20180901|2018-07-30 05:30,30,881.5,881.75,880,880.25,70
20180901|2018-07-30 06:00,30,880.75,881.25,880.25,880.75,32
20180901|2018-07-30 06:30,30,881.75,882,881,881.75,50
20180901|2018-07-30 07:00,30,881.25,881.25,879.25,879.5,167
20180901|2018-07-30 07:30,30,879.75,880.25,879.25,879.75,93
20180901|2018-07-30 08:30,30,879.75,885,879.75,883,1341
20180901|2018-07-30 09:00,30,883.5,883.5,880.75,881,765
20180901|2018-07-30 09:30,30,881,883,880,882.75,945
20180901|2018-07-30 10:00,30,883,883.25,880.75,881,306
20180901|2018-07-30 10:30,30,881.25,882.5,881.25,881.5,303
20180901|2018-07-30 11:00,30,881.25,881.25,877.75,880,1023
20180901|2018-07-30 11:30,30,879.75,883.25,879.75,883,493
20180901|2018-07-30 12:00,30,883.25,883.5,881.5,882.25,343
20180901|2018-07-30 12:30,30,881.75,882,878.75,879.5,367
20180901|2018-07-30 13:00,30,879.25,882.5,879.25,881.5,1263
20180901|2018-07-30 19:00,31,880.75,882,878.5,881,160
20180901|2018-07-30 19:30,31,882,882.25,881.5,881.5,24
20180901|2018-07-30 20:00,31,881.75,882,880.75,880.75,41
20180901|2018-07-30 20:30,31,881.25,881.5,881.25,881.5,7
20180901|2018-07-30 21:00,31,881.75,881.75,881.25,881.75,14
20180901|2018-07-30 21:30,31,881.75,882.75,881.75,882.5,42
20180901|2018-07-30 22:00,31,882,882,880.75,880.75,5
20180901|2018-07-30 22:30,31,881.25,881.5,881.25,881.5,2
20180901|2018-07-30 23:00,31,881,881.25,881,881.25,3
20180901|2018-07-30 23:30,31,880.75,880.75,880,880.25,40
20180901|2018-07-31 00:30,31,880.25,880.25,880.25,880.25,1
20180901|2018-07-31 01:00,31,880.25,880.5,880,880.25,21
20180901|2018-07-31 01:30,31,880.5,880.75,880.5,880.5,3
20180901|2018-07-31 02:00,31,880.75,880.75,879,880,81
20180901|2018-07-31 02:30,31,880.25,881.75,880.25,881.5,38
20180901|2018-07-31 03:00,31,881.25,882,881,881.75,10
20180901|2018-07-31 03:30,31,881.75,884.25,881.75,883.75,100
20180901|2018-07-31 04:00,31,884.5,887,884.25,885.5,199
20180901|2018-07-31 04:30,31,884,886,884,886,16
20180901|2018-07-31 05:00,31,886,886.25,885.75,886.25,17
20180901|2018-07-31 05:30,31,886.25,887.5,886.25,886.5,85
20180901|2018-07-31 06:00,31,886,887,885.75,887,19
20180901|2018-07-31 06:30,31,886.75,887,885.5,886,118
20180901|2018-07-31 07:00,31,886.5,887,886.25,886.75,217
20180901|2018-07-31 07:30,31,887,889,886.75,889,198
20180901|2018-07-31 08:30,31,895,906.75,893.5,900,6138
20180901|2018-07-31 09:00,31,899.75,904,899.5,903.5,1249
20180901|2018-07-31 09:30,31,903.5,905.75,902.75,904.25,1054
20180901|2018-07-31 10:00,31,904.25,908.25,904,907.75,1401
20180901|2018-07-31 10:30,31,907.5,909.25,905,906.75,1219
20180901|2018-07-31 11:00,31,907.25,907.5,902.5,903.5,958
20180901|2018-07-31 11:30,31,903.75,904.75,900,902.5,1329
20180901|2018-07-31 12:00,31,902.5,903.75,900.25,903.75,752
20180901|2018-07-31 12:30,31,903.5,908.75,902.5,908.25,1022
20180901|2018-07-31 13:00,31,908.25,912,906.5,907.5,1912
20180901|2018-07-31 19:00,1,903,904.25,894.75,902.5,695
20180901|2018-07-31 19:30,1,903,903,900.25,901.25,94
20180901|2018-07-31 20:00,1,901.25,901.5,899,899,169
20180901|2018-07-31 20:30,1,899,899.75,899,899,57
20180901|2018-07-31 21:00,1,898.75,901.5,898.75,901,27
20180901|2018-07-31 21:30,1,901,901,899.75,900.25,61
20180901|2018-07-31 22:00,1,900.25,900.75,900,900.75,27
20180901|2018-07-31 22:30,1,901,901,900.75,900.75,3
20180901|2018-07-31 23:00,1,900.5,900.5,899.5,899.5,57
20180901|2018-07-31 23:30,1,899,899.25,898.75,899.25,39
20180901|2018-08-01 00:00,1,899,899,899,899,4
20180901|2018-08-01 00:30,1,899.5,899.75,899,899,12
20180901|2018-08-01 01:00,1,899.25,899.25,897.5,897.5,100
20180901|2018-08-01 01:30,1,897.5,897.5,894.5,894.5,55
20180901|2018-08-01 02:00,1,894.5,896.25,894.25,896.25,57
20180901|2018-08-01 02:30,1,896,897.5,895.75,897.25,29
20180901|2018-08-01 03:00,1,897.25,897.25,896.25,896.5,85
20180901|2018-08-01 03:30,1,896.5,896.5,892.5,895.5,250
20180901|2018-08-01 04:00,1,895.25,897.5,894.75,896.75,13
20180901|2018-08-01 04:30,1,896.5,896.5,895,896.25,54
20180901|2018-08-01 05:00,1,896.5,896.75,895.25,896.75,71
20180901|2018-08-01 05:30,1,896.75,898.25,896.25,897.5,74
20180901|2018-08-01 06:00,1,897.25,899.25,895.75,896.25,77
20180901|2018-08-01 06:30,1,895.5,895.75,894,894.75,221
20180901|2018-08-01 07:00,1,894.25,895,893.25,893.75,145
20180901|2018-08-01 07:30,1,893.5,895,893,894.5,185
20180901|2018-08-01 08:30,1,894,898.5,890.5,892.75,1813
20180901|2018-08-01 09:00,1,893,896.75,892.5,894,494
20180901|2018-08-01 09:30,1,893.75,895.5,893.25,895,252
20180901|2018-08-01 10:00,1,894.75,896,894,894.25,370
20180901|2018-08-01 10:30,1,894.25,894.75,892.5,892.5,373
20180901|2018-08-01 11:00,1,892.25,897.75,892,897.25,286
20180901|2018-08-01 11:30,1,897,897.75,895.5,895.5,253
20180901|2018-08-01 12:00,1,895.75,896.25,893,893.75,565
20180901|2018-08-01 12:30,1,893.25,893.5,889.25,891,654
20180901|2018-08-01 13:00,1,891.5,893.25,889.5,891,1142
20180901|2018-08-01 19:00,2,886.75,889.5,885,887,431
20180901|2018-08-01 19:30,2,887.25,887.25,886.75,887.25,38
20180901|2018-08-01 20:00,2,887.5,890.25,887.5,889.25,71
20180901|2018-08-01 20:30,2,888.75,890.25,888.5,889,30
20180901|2018-08-01 21:00,2,889.25,890.75,889.25,889.5,21
20180901|2018-08-01 21:30,2,889.75,892.25,889.75,891.5,53
20180901|2018-08-01 22:00,2,890.75,893,890.25,893,46
20180901|2018-08-01 22:30,2,893,893,892,892,16
20180901|2018-08-01 23:00,2,892,892.25,891,891.25,10
20180901|2018-08-01 23:30,2,892,892,891.75,891.75,4
20180901|2018-08-02 00:00,2,891,891,890.25,890.5,10
20180901|2018-08-02 00:30,2,891,891.25,890.25,891,88
20180901|2018-08-02 01:00,2,891.25,891.25,890.75,890.75,2
20180901|2018-08-02 01:30,2,891.25,892.25,889.5,889.5,60
20180901|2018-08-02 02:00,2,889.5,889.5,886,888.25,120
20180901|2018-08-02 02:30,2,888.25,888.5,888.25,888.5,4
20180901|2018-08-02 03:00,2,888,888.25,887.25,888,43
20180901|2018-08-02 03:30,2,888.25,888.75,883.75,883.75,160
20180901|2018-08-02 04:00,2,884.75,885.5,884.75,885.5,21
20180901|2018-08-02 04:30,2,885.75,885.75,880,883.75,250
20180901|2018-08-02 05:00,2,883.5,886,882.75,885.75,45
20180901|2018-08-02 05:30,2,886,886,883.75,885.75,18
20180901|2018-08-02 06:00,2,885,886.25,884.5,885.5,55
20180901|2018-08-02 06:30,2,886,886.5,884.5,885.5,151
20180901|2018-08-02 07:00,2,885.5,889.25,885,888.5,115
20180901|2018-08-02 07:30,2,887.75,888.75,886.5,886.5,76
20180901|2018-08-02 08:30,2,886.75,886.75,875.75,880.5,1717
20180901|2018-08-02 09:00,2,880.25,883.25,879.75,882.75,487
20180901|2018-08-02 09:30,2,882.5,885,881.75,882.5,480
20180901|2018-08-02 10:00,2,882.75,887.25,881.75,887,482
20180901|2018-08-02 10:30,2,887,890.75,885.25,889.5,1276
20180901|2018-08-02 11:00,2,889.75,889.75,884.25,884.5,529
20180901|2018-08-02 11:30,2,885.25,885.75,882,884.5,267
20180901|2018-08-02 12:00,2,883.5,887.5,883.25,887,209
20180901|2018-08-02 12:30,2,887,890,886.5,889,418
20180901|2018-08-02 13:00,2,888.75,889.25,885.5,888,687
20180901|2018-08-02 19:00,3,888,889.5,885,886.25,263
20180901|2018-08-02 19:30,3,886,886.5,885.75,886.5,8
20180901|2018-08-02 20:00,3,886.25,886.25,884.25,884.25,111
20180901|2018-08-02 20:30,3,884.25,885.25,882.5,883.5,117
20180901|2018-08-02 21:00,3,883.5,883.75,882.5,882.75,100
20180901|2018-08-02 21:30,3,883.25,883.25,881.5,881.5,132
20180901|2018-08-02 22:00,3,882,883,881,882.5,63
20180901|2018-08-02 22:30,3,882.75,882.75,881,882,20
20180901|2018-08-02 23:00,3,882.25,882.25,882,882,5
20180901|2018-08-02 23:30,3,882,882.75,881.75,881.75,12
20180901|2018-08-03 00:00,3,881.75,882,881.25,881.75,14
20180901|2018-08-03 00:30,3,881.5,882,881.25,881.25,8
20180901|2018-08-03 01:00,3,881.5,881.5,878.25,878.75,127
20180901|2018-08-03 01:30,3,879,880.25,877.75,877.75,46
20180901|2018-08-03 02:00,3,878.5,879.5,878.5,879.5,9
20180901|2018-08-03 02:30,3,879,879.25,877.75,878.25,19
20180901|2018-08-03 03:00,3,878,878,875.75,877,264
20180901|2018-08-03 03:30,3,877.25,878.25,877.25,878.25,32
20180901|2018-08-03 04:00,3,877.5,877.75,875,875.25,135
20180901|2018-08-03 04:30,3,875.25,880.25,875.25,879,87
20180901|2018-08-03 05:00,3,879,880,878,880,32
20180901|2018-08-03 05:30,3,880.75,886.75,880.75,884,270
20180901|2018-08-03 06:00,3,884.25,885.75,882.25,885.5,128
20180901|2018-08-03 06:30,3,885.25,888,885.25,887.5,299
20180901|2018-08-03 07:00,3,887.75,888.75,876.25,876.75,346
20180901|2018-08-03 07:30,3,877.5,877.75,873.25,875.75,177
20180901|2018-08-03 08:30,3,876.5,881.5,874.5,879.25,1247
20180901|2018-08-03 09:00,3,879.75,884.5,878.5,883.75,624
20180901|2018-08-03 09:30,3,883.75,885.5,882,882.25,547
20180901|2018-08-03 10:00,3,882.25,884.75,881.75,884.5,269
20180901|2018-08-03 10:30,3,884.5,888,884.5,886.5,580
20180901|2018-08-03 11:00,3,886.5,887.75,885,885.75,191
20180901|2018-08-03 11:30,3,885.5,888,885.5,887.25,368
20180901|2018-08-03 12:00,3,886.75,888,884.75,885.5,259
20180901|2018-08-03 12:30,3,885.75,888.75,884.75,888,399
20180901|2018-08-03 13:00,3,888,893,887.5,892.5,1190
20180901|2018-08-05 19:00,6,890.5,892.5,889.25,890.5,94
20180901|2018-08-05 19:30,6,890.5,890.5,888.5,889.25,19
20180901|2018-08-05 20:00,6,889.75,891.5,889.75,891.25,34
20180901|2018-08-05 20:30,6,891,892,891,891.75,9
20180901|2018-08-05 21:00,6,891.5,891.75,890.25,890.25,9
20180901|2018-08-05 21:30,6,889.5,889.5,889,889,5
20180901|2018-08-05 22:00,6,888.75,888.75,887.25,887.75,33
20180901|2018-08-05 22:30,6,887.25,887.25,887.25,887.25,3
20180901|2018-08-05 23:00,6,887.5,888.25,887.5,888.25,14
20180901|2018-08-05 23:30,6,888,889.75,888,889,26
20180901|2018-08-06 00:00,6,889.25,889.25,889.25,889.25,1
20180901|2018-08-06 00:30,6,889,889.25,887.75,887.75,12
20180901|2018-08-06 01:00,6,887.75,888.75,887.5,887.75,42
20180901|2018-08-06 01:30,6,887.75,889.75,887.75,889.75,20
20180901|2018-08-06 02:00,6,889.25,889.75,889.25,889.75,2
20180901|2018-08-06 02:30,6,889.75,889.75,887.75,888,5
20180901|2018-08-06 03:00,6,888,888,886.75,886.75,16
20180901|2018-08-06 03:30,6,886.5,887.75,886.25,887,14
20180901|2018-08-06 04:00,6,886.75,887,886.5,887,6
20180901|2018-08-06 04:30,6,887.75,888,886.75,886.75,20
20180901|2018-08-06 05:00,6,887.25,887.75,884.75,885,99
20180901|2018-08-06 05:30,6,885.5,886.5,885.25,885.5,16
20180901|2018-08-06 06:00,6,885.75,885.75,883.75,884.25,37
20180901|2018-08-06 06:30,6,885.25,886,882.5,882.5,63
20180901|2018-08-06 07:00,6,882.5,883,880,880.25,186
20180901|2018-08-06 07:30,6,880.5,881.75,880.25,881,54
20180901|2018-08-06 08:30,6,880.5,882.5,878,879.5,769
20180901|2018-08-06 09:00,6,879.25,881,878.75,879,153
20180901|2018-08-06 09:30,6,878.5,879.75,877,879.5,920
20180901|2018-08-06 10:00,6,879.75,881,878.75,880.25,274
20180901|2018-08-06 10:30,6,880.25,883.25,880.25,883,292
20180901|2018-08-06 11:00,6,882.5,884.25,881.75,883.5,172
20180901|2018-08-06 11:30,6,883.5,884.5,883,884,91
20180901|2018-08-06 12:00,6,884,884.5,882.25,883,133
20180901|2018-08-06 12:30,6,882.75,883.5,881.75,882.75,133
20180901|2018-08-06 13:00,6,883,884.25,882.25,882.5,537
20180901|2018-08-06 19:00,7,887.25,888.75,885.75,887.5,191
20180901|2018-08-06 19:30,7,888,888,887.5,887.75,10
20180901|2018-08-06 20:00,7,888,888.75,887.25,888.5,26
20180901|2018-08-06 20:30,7,888.75,890.25,888.25,890,63
20180901|2018-08-06 21:00,7,890,890,889.25,889.75,46
20180901|2018-08-06 21:30,7,889.75,890,889.75,890,20
20180901|2018-08-06 22:00,7,890,890,889.5,889.75,13
20180901|2018-08-06 22:30,7,890,890,890,890,9
20180901|2018-08-06 23:00,7,890,890,889.5,889.5,3
20180901|2018-08-06 23:30,7,889.25,890.25,889.25,890,16
20180901|2018-08-07 00:00,7,890,890.5,890,890.5,11
20180901|2018-08-07 00:30,7,890.5,890.75,890.5,890.75,16
20180901|2018-08-07 01:00,7,891,892.25,891,891,50
20180901|2018-08-07 01:30,7,891.25,892.25,891.25,892.25,40
20180901|2018-08-07 02:00,7,892.25,892.5,890.25,890.75,60
20180901|2018-08-07 02:30,7,890.75,892.75,890.75,892.75,33
20180901|2018-08-07 03:00,7,892.75,895.25,892.75,894,95
20180901|2018-08-07 03:30,7,894.75,894.75,892.75,892.75,47
20180901|2018-08-07 04:00,7,892.5,892.5,892.5,892.5,7
20180901|2018-08-07 04:30,7,892.75,893.25,892.75,892.75,8
20180901|2018-08-07 05:00,7,892.75,892.75,890.25,890.75,22
20180901|2018-08-07 05:30,7,890.5,893,890.5,892.5,23
20180901|2018-08-07 06:00,7,893.25,893.25,892.25,892.25,39
20180901|2018-08-07 06:30,7,892.5,892.5,891.25,891.5,136
20180901|2018-08-07 07:00,7,891.25,891.75,889.5,889.75,160
20180901|2018-08-07 07:30,7,889.5,892,889.5,892,185
20180901|2018-08-07 08:30,7,892,896.75,887.25,896.5,1685
20180901|2018-08-07 09:00,7,896.5,897.5,892.75,896,797
20180901|2018-08-07 09:30,7,896.5,896.5,893.5,894.25,263
20180901|2018-08-07 10:00,7,894.25,894.25,891.25,892.25,340
20180901|2018-08-07 10:30,7,892,893.25,891,891.5,204
20180901|2018-08-07 11:00,7,892.25,893.25,890.25,891.25,180
20180901|2018-08-07 11:30,7,891,892.5,891,891.5,101
20180901|2018-08-07 12:00,7,891.25,892.75,890.75,891,125
20180901|2018-08-07 12:30,7,891.25,894.25,891.25,892.5,406
20180901|2018-08-07 13:00,7,892.75,895.75,892.5,894.25,1098
20180901|2018-08-07 19:00,8,892.25,893.5,890.25,890.25,227
20180901|2018-08-07 19:30,8,890.25,890.75,890,890.75,12
20180901|2018-08-07 20:00,8,890.75,890.75,888,890.5,145
20180901|2018-08-07 20:30,8,890.5,891.75,890.25,891.75,10
20180901|2018-08-07 21:00,8,891.75,892,891.25,892,15
20180901|2018-08-07 21:30,8,891.75,893,891.75,893,11
20180901|2018-08-07 22:00,8,892.75,892.75,892,892.25,24
20180901|2018-08-07 22:30,8,891.5,891.5,891.5,891.5,1
20180901|2018-08-07 23:00,8,892,892,891.25,891.25,12
20180901|2018-08-07 23:30,8,891.5,891.5,891.5,891.5,2
20180901|2018-08-08 00:00,8,891.5,891.5,891.25,891.25,2
20180901|2018-08-08 00:30,8,891.75,895,891.25,894.75,73
20180901|2018-08-08 01:00,8,894.5,898,894.5,897.75,121
20180901|2018-08-08 01:30,8,897.25,901.75,897.25,899.25,372
20180901|2018-08-08 02:00,8,898.5,898.5,896.25,897,39
20180901|2018-08-08 02:30,8,897.25,898.25,897.25,897.25,13
20180901|2018-08-08 03:00,8,898.25,899.25,896.75,897.25,37
20180901|2018-08-08 03:30,8,898,898,898,898,1
20180901|2018-08-08 04:00,8,898.5,900.5,898,900.25,34
20180901|2018-08-08 04:30,8,900,900.25,899.75,900.25,25
20180901|2018-08-08 05:00,8,900,900,899.75,899.75,5
20180901|2018-08-08 05:30,8,899.5,899.5,899,899,15
20180901|2018-08-08 06:00,8,899,899,898,898,33
20180901|2018-08-08 06:30,8,898.75,898.75,897.25,897.75,207
20180901|2018-08-08 07:00,8,897.5,897.75,897.25,897.75,70
20180901|2018-08-08 07:30,8,897.5,899,897.5,897.75,56
20180901|2018-08-08 08:30,8,897.25,899.25,894,898.25,771
20180901|2018-08-08 09:00,8,898.25,899.75,897.25,899.25,1072
20180901|2018-08-08 09:30,8,899,902.75,897.75,901.5,822
20180901|2018-08-08 10:00,8,901.75,902.75,901,902.5,372
20180901|2018-08-08 10:30,8,902.5,903,900.5,901,297
20180901|2018-08-08 11:00,8,901,901,898.75,900.25,318
20180901|2018-08-08 11:30,8,899.25,901.25,898.75,901,381
20180901|2018-08-08 12:00,8,900.5,901.5,900,901.25,137
20180901|2018-08-08 12:30,8,901.25,901.75,898,898.75,318
20180901|2018-08-08 13:00,8,898.75,900.25,896.5,899.5,1053
20180901|2018-08-08 19:00,9,899.25,900.25,898,900.25,132
20180901|2018-08-08 19:30,9,900.25,900.5,900,900.25,12
20180901|2018-08-08 20:00,9,900.75,902.25,900.75,901,34
20180901|2018-08-08 20:30,9,902,902.25,902,902.25,7
20180901|2018-08-08 21:00,9,902,902.25,902,902.25,11
20180901|2018-08-08 21:30,9,902,903.5,902,902,99
20180901|2018-08-08 22:00,9,902,902,900.5,900.75,17
20180901|2018-08-08 22:30,9,900.5,900.5,900,900,7
20180901|2018-08-08 23:00,9,900.5,900.75,899.25,899.25,28
20180901|2018-08-08 23:30,9,899.75,899.75,899.25,899.25,10
20180901|2018-08-09 00:00,9,899.75,899.75,899.75,899.75,2
20180901|2018-08-09 00:30,9,900.5,900.75,900,900,7
20180901|2018-08-09 01:00,9,900.25,900.75,900,900.5,23
20180901|2018-08-09 01:30,9,900.75,901.25,899,899,11
20180901|2018-08-09 02:00,9,898.75,899.25,895.75,896.75,60
20180901|2018-08-09 02:30,9,896.5,897.5,896.5,897.25,11
20180901|2018-08-09 03:00,9,897.25,897.25,894.25,894.75,68
20180901|2018-08-09 03:30,9,894.5,894.5,894.5,894.5,1
20180901|2018-08-09 04:00,9,895.25,895.5,895.25,895.25,5
20180901|2018-08-09 04:30,9,895.5,896.5,895.5,896,148
20180901|2018-08-09 05:00,9,896.75,897,896,896,6
20180901|2018-08-09 05:30,9,896.25,896.25,895.5,896,11
20180901|2018-08-09 06:00,9,896.5,896.5,895.5,895.75,9
20180901|2018-08-09 06:30,9,896,896.75,896,896.25,24
20180901|2018-08-09 07:00,9,898,900.25,896.75,898.25,122
20180901|2018-08-09 07:30,9,897.75,899.25,897.75,899,51
20180901|2018-08-09 08:30,9,898.25,901.25,891.25,893.5,740
20180901|2018-08-09 09:00,9,893.75,894.75,893,894.5,277
20180901|2018-08-09 09:30,9,894.25,895.5,893.75,895,204
20180901|2018-08-09 10:00,9,895.25,895.5,893.5,893.5,240
20180901|2018-08-09 10:30,9,893.25,894.25,893,893.25,129
20180901|2018-08-09 11:00,9,894,895.25,894,895.25,123
20180901|2018-08-09 11:30,9,895.5,896.25,894.75,895.25,138
20180901|2018-08-09 12:00,9,895,895.25,894,894,156
20180901|2018-08-09 12:30,9,894,894.75,893.5,893.5,302
20180901|2018-08-09 13:00,9,893.5,893.75,892,893,513
20180901|2018-08-09 19:00,10,892.5,893,889.75,890.75,128
20180901|2018-08-09 19:30,10,890.5,891,890.5,890.75,73
20180901|2018-08-09 20:00,10,890.75,890.75,889.75,890,37
20180901|2018-08-09 20:30,10,890,890.75,888.5,890.75,140
20180901|2018-08-09 21:00,10,890.75,890.75,889.75,890.5,30
20180901|2018-08-09 21:30,10,890.25,890.25,890.25,890.25,1
20180901|2018-08-09 22:00,10,889.5,889.5,888,888.25,30
20180901|2018-08-09 22:30,10,888.25,888.5,888.25,888.5,3
20180901|2018-08-09 23:00,10,888.75,888.75,888.75,888.75,4
20180901|2018-08-09 23:30,10,889.25,890.5,889.25,890.5,20
20180901|2018-08-10 00:00,10,889.25,889.25,888.5,889.25,15
20180901|2018-08-10 00:30,10,888.5,890.25,888.5,890,8
20180901|2018-08-10 01:00,10,890.25,890.25,888.75,888.75,7
20180901|2018-08-10 01:30,10,889.75,889.75,889.75,889.75,1
20180901|2018-08-10 02:00,10,889.25,890,889,889.25,27
20180901|2018-08-10 02:30,10,889,889,888.75,888.75,2
20180901|2018-08-10 03:00,10,889.25,889.25,888.75,888.75,23
20180901|2018-08-10 03:30,10,888.75,889.5,888.75,889.25,3
20180901|2018-08-10 04:00,10,889.75,890,889.5,889.5,13
20180901|2018-08-10 04:30,10,889.75,891.25,889.75,890.75,33
20180901|2018-08-10 05:00,10,891.25,891.25,890.25,890.25,33
20180901|2018-08-10 05:30,10,890.25,890.25,889.5,890,32
20180901|2018-08-10 06:00,10,889.5,890,889.25,890,47
20180901|2018-08-10 06:30,10,890,890,889.5,889.75,33
20180901|2018-08-10 07:00,10,889.75,889.75,888.75,889.25,31
20180901|2018-08-10 07:30,10,889.5,889.5,888.5,888.5,74
20180901|2018-08-10 08:30,10,888.75,890,885.75,885.75,1153
20180901|2018-08-10 09:00,10,885.5,887,884.25,884.75,729
20180901|2018-08-10 09:30,10,884.75,886,884.5,885,493
20180901|2018-08-10 10:00,10,885.25,885.25,883,883.5,313
20180901|2018-08-10 10:30,10,883,886,882,885,722
20180901|2018-08-10 11:00,10,884.75,884.75,856.25,858.5,4825
20180901|2018-08-10 11:30,10,858.5,861,854,854.5,1733
20180901|2018-08-10 12:00,10,854.75,857.75,852,853.75,1186
20180901|2018-08-10 12:30,10,854.25,856.25,851.25,852.5,737
20180901|2018-08-10 13:00,10,852.25,854.5,849.5,850,1965
20180901|2018-08-12 19:00,13,848.5,848.5,842.5,843.25,806
20180901|2018-08-12 19:30,13,843.5,844,842.75,843.25,23
20180901|2018-08-12 20:00,13,843.25,843.75,842.5,842.5,75
20180901|2018-08-12 20:30,13,843,843,841.5,841.75,84
20180901|2018-08-12 21:00,13,841.75,842.75,841.75,842.75,8
20180901|2018-08-12 21:30,13,842.75,843.75,842.75,843.75,28
20180901|2018-08-12 22:00,13,844,844,843.5,843.75,9
20180901|2018-08-12 22:30,13,843.5,843.75,842.5,843.25,18
20180901|2018-08-12 23:00,13,843,843.25,842.25,843.25,25
20180901|2018-08-12 23:30,13,843.5,843.5,842,842.5,18
20180901|2018-08-13 00:00,13,842,842.75,842,842.5,17
20180901|2018-08-13 00:30,13,842.25,844.5,842.25,844,45
20180901|2018-08-13 01:00,13,844.25,845.25,844.25,845,93
20180901|2018-08-13 01:30,13,845.25,845.5,842.5,842.5,98
20180901|2018-08-13 02:00,13,842.75,843,841.25,841.75,31
20180901|2018-08-13 02:30,13,841.75,842.5,841.5,842,48
20180901|2018-08-13 03:00,13,841.75,842.75,841.75,842.75,24
20180901|2018-08-13 03:30,13,842.5,843,841.25,841.75,53
20180901|2018-08-13 04:00,13,841.5,841.75,840.75,841,47
20180901|2018-08-13 04:30,13,841,841,840,840,46
20180901|2018-08-13 05:00,13,840,841.75,840,841.75,21
20180901|2018-08-13 05:30,13,842.25,842.25,841.25,842.25,13
20180901|2018-08-13 06:00,13,842.25,842.75,842,842.25,65
20180901|2018-08-13 06:30,13,842.5,844.5,841.5,844.25,142
20180901|2018-08-13 07:00,13,844.25,844.25,839.75,840.25,363
20180901|2018-08-13 07:30,13,840.25,841.75,840.25,840.75,104
20180901|2018-08-13 08:30,13,841.25,851.5,840.5,850.5,1124
20180901|2018-08-13 09:00,13,850.25,854.5,849.25,854,687
20180901|2018-08-13 09:30,13,854.25,854.25,851.5,853.5,494
20180901|2018-08-13 10:00,13,853.25,855.5,853.25,855.25,496
20180901|2018-08-13 10:30,13,855.25,855.5,852,853.75,379
20180901|2018-08-13 11:00,13,853.5,855.25,853,855,249
20180901|2018-08-13 11:30,13,855.25,856,852.75,853,702
20180901|2018-08-13 12:00,13,853,854.75,852.25,854.25,997
20180901|2018-08-13 12:30,13,854.75,857,852.25,855.25,675
20180901|2018-08-13 13:00,13,855.25,859.25,854.75,858,832
20180901|2018-08-13 19:00,14,854.25,857.25,853.5,857.25,197
20180901|2018-08-13 19:30,14,856,856.5,854.75,854.75,13
20180901|2018-08-13 20:00,14,855.25,855.75,854.75,855.75,23
20180901|2018-08-13 20:30,14,855.5,856.25,854.75,854.75,22
20180901|2018-08-13 21:00,14,854.75,855.75,854.75,855,16
20180901|2018-08-13 21:30,14,855,855.75,853.25,855.25,46
20180901|2018-08-13 22:00,14,854.25,854.25,853.25,853.5,23
20180901|2018-08-13 23:00,14,853.75,853.75,853.5,853.5,3
20180901|2018-08-13 23:30,14,853.75,853.75,853.5,853.5,12
20180901|2018-08-14 00:00,14,853.5,853.5,853.5,853.5,1
20180901|2018-08-14 00:30,14,853.5,853.5,853.25,853.5,6
20180901|2018-08-14 01:00,14,853.5,854.75,853.5,854.5,8
20180901|2018-08-14 01:30,14,855,855,855,855,1
20180901|2018-08-14 02:00,14,855.5,856,853.75,854.5,38
20180901|2018-08-14 02:30,14,856.25,861.75,856.25,859.25,191
20180901|2018-08-14 03:00,14,858.25,860.5,858,858.5,18
20180901|2018-08-14 03:30,14,858.25,858.25,855.25,855.25,53
20180901|2018-08-14 04:00,14,856.25,856.5,855.5,856.25,8
20180901|2018-08-14 04:30,14,855.25,857.5,855.25,856.25,47
20180901|2018-08-14 05:00,14,856.75,856.75,855.75,856,27
20180901|2018-08-14 05:30,14,856.25,856.25,855,855,24
20180901|2018-08-14 06:00,14,855.75,859,855.75,856.25,66
20180901|2018-08-14 06:30,14,856.25,860.5,855.75,860.25,102
20180901|2018-08-14 07:00,14,860.75,866.25,860.75,865,336
20180901|2018-08-14 07:30,14,865,866.75,864.25,865,207
20180901|2018-08-14 08:30,14,865,866.5,855.5,859,1476
20180901|2018-08-14 09:00,14,859.5,864,858.75,863.75,381
20180901|2018-08-14 09:30,14,863.5,868.75,863.5,866.75,814
20180901|2018-08-14 10:00,14,867,867.75,864.5,867,551
20180901|2018-08-14 10:30,14,866.5,867.5,865.5,867,275
20180901|2018-08-14 11:00,14,867.25,867.75,866.5,867.75,264
20180901|2018-08-14 11:30,14,867.75,868.25,865.75,868.25,333
20180901|2018-08-14 12:00,14,868.25,869.25,865,866.75,430
20180901|2018-08-14 12:30,14,866.75,868.25,866.5,867.25,465
20180901|2018-08-14 13:00,14,866.75,869.25,866.25,868.75,1483
20180901|2018-08-14 19:00,15,867.75,872.5,867.75,868.25,231
20180901|2018-08-14 19:30,15,869,870.75,869,870.5,45
20180901|2018-08-14 20:00,15,869.75,869.75,866.25,866.5,96
20180901|2018-08-14 20:30,15,866.75,868,866.75,868,30
20180901|2018-08-14 21:00,15,868.25,868.25,866.25,866.25,18
20180901|2018-08-14 21:30,15,866.25,866.25,864.5,864.5,46
20180901|2018-08-14 22:00,15,864.25,864.75,863,864.75,28
20180901|2018-08-14 22:30,15,865.25,865.75,865.25,865.25,28
20180901|2018-08-14 23:00,15,865,866.25,864.75,866.25,34
20180901|2018-08-14 23:30,15,866,866,864.25,864.25,28
20180901|2018-08-15 00:00,15,864,864,864,864,2
20180901|2018-08-15 00:30,15,864,864.25,863.25,863.25,84
20180901|2018-08-15 01:00,15,863.25,863.25,862,862.75,87
20180901|2018-08-15 01:30,15,863.75,865.5,863.5,865,23
20180901|2018-08-15 02:00,15,866,866,864.75,864.75,13
20180901|2018-08-15 02:30,15,864.5,865.75,864.5,865.75,19
20180901|2018-08-15 03:00,15,865.75,865.75,865,865,13
20180901|2018-08-15 03:30,15,865,865,864.25,864.75,16
20180901|2018-08-15 04:00,15,864.75,864.75,864.25,864.25,7
20180901|2018-08-15 04:30,15,863,863,861.5,861.5,37
20180901|2018-08-15 05:00,15,861.5,862.75,861.5,862.75,17
20180901|2018-08-15 05:30,15,861.75,862,861,861.25,19
20180901|2018-08-15 06:00,15,862,862,861.5,861.75,6
20180901|2018-08-15 06:30,15,861.75,863,861.75,861.75,39
20180901|2018-08-15 07:00,15,861.75,862,860.5,861,79
20180901|2018-08-15 07:30,15,861.5,861.5,860.25,860.75,82
20180901|2018-08-15 08:30,15,860.75,867.5,859,864,1255
20180901|2018-08-15 09:00,15,864,864.5,858,860.75,1274
20180901|2018-08-15 09:30,15,860.75,864,860,861,500
20180901|2018-08-15 10:00,15,860,860.25,857.25,858.5,517
20180901|2018-08-15 10:30,15,858.5,861.75,856.75,861.25,453
20180901|2018-08-15 11:00,15,861.5,862.75,860.5,862,420
20180901|2018-08-15 11:30,15,862,862,859,859.5,99
20180901|2018-08-15 12:00,15,859.5,861,858.5,859.5,196
20180901|2018-08-15 12:30,15,859.5,860,856.5,858.75,457
20180901|2018-08-15 13:00,15,858.75,860.75,857.25,858.25,660
20180901|2018-08-15 19:00,16,859.75,860.5,854.5,857,201
20180901|2018-08-15 19:30,16,857.5,858.25,856.75,858.25,29
20180901|2018-08-15 20:00,16,858.5,859.25,856.75,856.75,26
20180901|2018-08-15 20:30,16,857.75,865,857.75,865,241
20180901|2018-08-15 21:00,16,866.25,880.5,865.5,877.75,793
20180901|2018-08-15 21:30,16,878,880.25,873.25,877.5,314
20180901|2018-08-15 22:00,16,877,877.5,876,876.25,153
20180901|2018-08-15 22:30,16,876,877.5,876,877.5,91
20180901|2018-08-15 23:00,16,877,878.75,877,877.5,21
20180901|2018-08-15 23:30,16,877.75,879,877.25,878.75,150
20180901|2018-08-16 00:00,16,879.5,880.75,877.25,880.75,160
20180901|2018-08-16 00:30,16,880.5,882,878,878,99
20180901|2018-08-16 01:00,16,878.5,878.5,877.75,877.75,16
20180901|2018-08-16 01:30,16,878.25,878.25,875,875.5,93
20180901|2018-08-16 02:00,16,875.5,875.75,874.5,874.5,33
20180901|2018-08-16 02:30,16,875,875.25,873.25,875,111
20180901|2018-08-16 03:00,16,875.5,876.5,875.5,876.5,12
20180901|2018-08-16 03:30,16,876.5,876.5,876,876,5
20180901|2018-08-16 04:00,16,875.5,876.25,875.5,876,51
20180901|2018-08-16 04:30,16,875.75,875.75,872,874,128
20180901|2018-08-16 05:00,16,874,875.5,874,874.5,60
20180901|2018-08-16 05:30,16,874.25,874.5,873.75,873.75,20
20180901|2018-08-16 06:00,16,874.5,874.5,872.25,872.25,23
20180901|2018-08-16 06:30,16,872,873.25,871,872.25,168
20180901|2018-08-16 07:00,16,872.75,875.25,872.25,872.75,94
20180901|2018-08-16 07:30,16,872.5,874.5,872,874.25,74
20180901|2018-08-16 08:30,16,874.5,888.25,874.5,884.25,2150
20180901|2018-08-16 09:00,16,884.75,884.75,879.5,880.75,841
20180901|2018-08-16 09:30,16,881,881,876.75,878.75,643
20180901|2018-08-16 10:00,16,878.5,881,878.25,880.75,340
20180901|2018-08-16 10:30,16,880,882,879.25,882,349
20180901|2018-08-16 11:00,16,882,885,881.75,885,583
20180901|2018-08-16 11:30,16,885,885.5,880.25,881.5,662
20180901|2018-08-16 12:00,16,882.25,886.25,882,885.75,687
20180901|2018-08-16 12:30,16,885.75,886.25,883.75,884.75,864
20180901|2018-08-16 13:00,16,884.75,886.5,884.25,885.25,1954
20180901|2018-08-16 19:00,17,884.75,887.5,883,883,159
20180901|2018-08-16 19:30,17,883.5,883.5,882,882,25
20180901|2018-08-16 20:00,17,882.25,885,881.25,884.5,105
20180901|2018-08-16 20:30,17,884,884.25,883.25,884.25,14
20180901|2018-08-16 21:00,17,883.25,883.25,882,882,21
20180901|2018-08-16 21:30,17,881.75,881.75,879,879,31
20180901|2018-08-16 22:00,17,879.5,880.5,879.5,880.25,19
20180901|2018-08-16 22:30,17,880,880.75,879.75,880,31
20180901|2018-08-16 23:00,17,880,880.25,880,880.25,21
20180901|2018-08-16 23:30,17,879.75,879.75,879.75,879.75,10
20180901|2018-08-17 00:00,17,879.75,879.75,879.5,879.5,11
20180901|2018-08-17 00:30,17,880.25,880.25,880.25,880.25,3
20180901|2018-08-17 01:00,17,879.75,879.75,879,879.75,12
20180901|2018-08-17 01:30,17,880.5,880.75,880.25,880.5,9
20180901|2018-08-17 02:00,17,880.25,881,880.25,881,18
20180901|2018-08-17 02:30,17,880.5,881,880,880,22
20180901|2018-08-17 03:00,17,881,882.5,880.75,881,50
20180901|2018-08-17 03:30,17,880.5,881.25,880.5,881.25,35
20180901|2018-08-17 04:00,17,881,881,880.75,880.75,4
20180901|2018-08-17 04:30,17,882,882.5,880.75,880.75,7
20180901|2018-08-17 05:00,17,880.75,883.25,880.75,883.25,92
20180901|2018-08-17 05:30,17,883.25,886.75,883,883,155
20180901|2018-08-17 06:00,17,882.75,883.25,881.25,882.75,84
20180901|2018-08-17 06:30,17,883.5,884.5,882.75,884,75
20180901|2018-08-17 07:00,17,883.5,883.5,880.5,881.5,104
20180901|2018-08-17 07:30,17,881.75,883.75,881.25,883.25,109
20180901|2018-08-17 08:30,17,881.75,883.75,876.75,877.25,1133
20180901|2018-08-17 09:00,17,877.75,878.5,875.75,877,305
20180901|2018-08-17 09:30,17,876.75,880,876.5,879,402
20180901|2018-08-17 10:00,17,879,879,877,878.25,277
20180901|2018-08-17 10:30,17,877.75,878,876.25,877.25,217
20180901|2018-08-17 11:00,17,877.25,877.25,876,877.25,230
20180901|2018-08-17 11:30,17,877.25,877.25,875,875.25,319
20180901|2018-08-17 12:00,17,875.25,875.5,871.75,872,444
20180901|2018-08-17 12:30,17,872.25,873.25,871,873.25,439
20180901|2018-08-17 13:00,17,873.25,887,873,886.5,2736
20180901|2018-08-19 19:00,20,889.75,896,883.25,890,515
20180901|2018-08-19 19:30,20,889.75,890.25,888.25,889.25,101
20180901|2018-08-19 20:00,20,890.75,894.5,890.75,894.25,112
20180901|2018-08-19 20:30,20,893.75,894.75,892.5,892.5,75
20180901|2018-08-19 21:00,20,892.25,893,892,893,62
20180901|2018-08-19 21:30,20,893.75,893.75,892.25,893.25,13
20180901|2018-08-19 22:00,20,892.5,892.5,889.75,890.5,63
20180901|2018-08-19 22:30,20,891.75,892.25,891.75,892.25,18
20180901|2018-08-19 23:30,20,892.5,892.5,892.5,892.5,1
20180901|2018-08-20 00:00,20,892.25,892.25,891.5,891.5,2
20180901|2018-08-20 00:30,20,893,893,892.75,892.75,4
20180901|2018-08-20 01:00,20,892.75,892.75,892,892.25,8
20180901|2018-08-20 01:30,20,892.75,893,891.75,892,24
20180901|2018-08-20 02:00,20,891.5,892,891,892,55
20180901|2018-08-20 02:30,20,892.75,892.75,892.25,892.25,6
20180901|2018-08-20 03:00,20,893.25,894,893.25,893.5,8
20180901|2018-08-20 03:30,20,892.75,892.75,891.5,891.5,43
20180901|2018-08-20 04:00,20,891.5,892,891,891,28
20180901|2018-08-20 04:30,20,891.25,893,890.75,891,76
20180901|2018-08-20 05:00,20,891,891.5,890.25,890.25,16
20180901|2018-08-20 05:30,20,891,892,890.75,891,28
20180901|2018-08-20 06:00,20,891.25,891.5,891,891.5,8
20180901|2018-08-20 06:30,20,891.5,893.5,891.25,893.5,19
20180901|2018-08-20 07:00,20,893.5,894.75,893.5,894.25,88
20180901|2018-08-20 07:30,20,894,894.25,892.5,892.75,80
20180901|2018-08-20 08:30,20,892,893.5,882.75,884.25,1199
20180901|2018-08-20 09:00,20,884.25,885.25,881,881.5,488
20180901|2018-08-20 09:30,20,881,885,881,884.25,331
20180901|2018-08-20 10:00,20,884.5,886.25,884.25,884.25,304
20180901|2018-08-20 10:30,20,884.25,884.25,882.75,883.5,345
20180901|2018-08-20 11:00,20,883.25,885,883,884.75,169
20180901|2018-08-20 11:30,20,884.75,886.5,884.25,885.25,238
20180901|2018-08-20 12:00,20,885.5,885.5,882.75,883.75,239
20180901|2018-08-20 12:30,20,883.75,883.75,881,881.5,326
20180901|2018-08-20 13:00,20,881.75,883,880.5,882.5,671
20180901|2018-08-20 19:00,21,874,880.75,874,879.25,266
20180901|2018-08-20 19:30,21,878.25,878.5,877.5,878,69
20180901|2018-08-20 20:00,21,878.25,879.25,878.25,878.5,13
20180901|2018-08-20 20:30,21,877.25,878,876.75,877.5,47
20180901|2018-08-20 21:00,21,877.25,877.5,875.5,876.5,34
20180901|2018-08-20 21:30,21,876.5,877,876.25,876.25,32
20180901|2018-08-20 22:00,21,876.5,876.5,876,876,11
20180901|2018-08-20 22:30,21,876.25,876.25,876.25,876.25,1
20180901|2018-08-20 23:00,21,877,877.25,877,877,6
20180901|2018-08-20 23:30,21,877.25,877.5,877.25,877.5,4
20180901|2018-08-21 00:00,21,877.5,877.5,877.25,877.25,3
20180901|2018-08-21 00:30,21,877.5,878.25,877.25,878,20
20180901|2018-08-21 01:00,21,878.25,879,878.25,878.75,85
20180901|2018-08-21 01:30,21,878.75,878.75,878,878.25,10
20180901|2018-08-21 02:00,21,878.5,878.75,877.75,878.75,22
20180901|2018-08-21 02:30,21,877.5,878.5,877.25,878.25,32
20180901|2018-08-21 03:00,21,878,879.5,878,879,50
20180901|2018-08-21 03:30,21,878.5,882.25,878.5,881.75,196
20180901|2018-08-21 04:00,21,881.75,882.25,880.5,880.5,77
20180901|2018-08-21 04:30,21,880.25,880.25,878.5,879.25,28
20180901|2018-08-21 05:00,21,879.25,881.75,879,881.5,39
20180901|2018-08-21 05:30,21,882,882.25,881,882,18
20180901|2018-08-21 06:00,21,881.75,881.75,881.25,881.5,6
20180901|2018-08-21 06:30,21,881.5,881.5,880.5,881.5,127
20180901|2018-08-21 07:00,21,882,882,880.5,881,57
20180901|2018-08-21 07:30,21,880.5,880.5,877.75,878.5,45
20180901|2018-08-21 08:30,21,878,883,873.75,881.5,1140
20180901|2018-08-21 09:00,21,881.5,882.75,880,881.5,261
20180901|2018-08-21 09:30,21,881.5,883.25,877,877.75,692
20180901|2018-08-21 10:00,21,877.5,878.75,874.5,875.5,600
20180901|2018-08-21 10:30,21,875,876.75,875,876.5,278
20180901|2018-08-21 11:00,21,876.5,878.5,876.5,878,363
20180901|2018-08-21 11:30,21,878,878.25,875.75,876.25,221
20180901|2018-08-21 12:00,21,876.25,877.25,875.5,876,230
20180901|2018-08-21 12:30,21,876,877.25,875.75,877,181
20180901|2018-08-21 13:00,21,876.75,877.5,873.5,873.5,866
20180901|2018-08-21 19:00,22,873.5,873.75,869.75,871.5,303
20180901|2018-08-21 19:30,22,871.5,872,870.75,871.75,23
20180901|2018-08-21 20:00,22,872,872.75,872,872.75,36
20180901|2018-08-21 20:30,22,871.25,872,870.75,870.75,96
20180901|2018-08-21 21:00,22,870.75,871.5,870.75,871.5,3
20180901|2018-08-21 21:30,22,872,872.25,871,871,73
20180901|2018-08-21 22:00,22,871.25,872.75,871,871.25,27
20180901|2018-08-21 22:30,22,872,872,871.25,871.25,4
20180901|2018-08-21 23:00,22,871,871,870.25,870.25,24
20180901|2018-08-21 23:30,22,870.75,870.75,870.75,870.75,3
20180901|2018-08-22 00:00,22,870.25,870.5,870,870.5,43
20180901|2018-08-22 00:30,22,870,870.25,869.75,869.75,14
20180901|2018-08-22 01:00,22,869.5,871,869.5,870.5,38
20180901|2018-08-22 01:30,22,870.75,872.5,870.75,871.75,34
20180901|2018-08-22 02:00,22,871.5,872.25,871.25,872.25,85
20180901|2018-08-22 02:30,22,871.5,871.5,870.25,870.25,20
20180901|2018-08-22 03:00,22,869.75,870,869.5,870,34
20180901|2018-08-22 03:30,22,869.25,869.5,868.75,869.5,53
20180901|2018-08-22 04:00,22,870.75,872,870.75,871.5,4
20180901|2018-08-22 04:30,22,870.75,870.75,869.75,869.75,22
20180901|2018-08-22 05:00,22,869.75,870.75,869.75,869.75,40
20180901|2018-08-22 05:30,22,870,870,869.5,869.5,4
20180901|2018-08-22 06:00,22,870,870.25,869.75,870.25,6
20180901|2018-08-22 06:30,22,870,871.5,869.75,871,74
20180901|2018-08-22 07:00,22,870.5,871.25,868,868,109
20180901|2018-08-22 07:30,22,867.75,868.5,866.25,868.5,195
20180901|2018-08-22 08:30,22,867.25,867.5,859.5,862.75,1651
20180901|2018-08-22 09:00,22,863,863,859.5,860,570
20180901|2018-08-22 09:30,22,860.5,862.25,859.75,862,428
20180901|2018-08-22 10:00,22,861.75,863.75,861.5,863.25,794
20180901|2018-08-22 10:30,22,863,865.5,861,864.5,707
20180901|2018-08-22 11:00,22,864.75,865.75,862.25,863.75,702
20180901|2018-08-22 11:30,22,863.5,864.5,862.25,862.75,270
20180901|2018-08-22 12:00,22,862.75,862.75,860,860.5,298
20180901|2018-08-22 12:30,22,860.5,861.75,859.75,860,330
20180901|2018-08-22 13:00,22,860.25,860.5,857.25,858.5,1399
20180901|2018-08-22 19:00,23,857.5,857.5,854.75,855.5,205
20180901|2018-08-22 20:00,23,856.5,857.25,856.25,856.25,25
20180901|2018-08-22 20:30,23,856.5,857,856,856,87
20180901|2018-08-22 21:00,23,855.25,855.25,855,855,2
20180901|2018-08-22 21:30,23,855,860,854.25,860,227
20180901|2018-08-22 22:00,23,859.5,861.75,858.75,861.75,71
20180901|2018-08-22 22:30,23,861.25,861.25,858.25,858.25,36
20180901|2018-08-22 23:00,23,858.25,858.25,856.75,857,30
20180901|2018-08-22 23:30,23,857,857.75,856.5,857.75,12
20180901|2018-08-23 00:00,23,856.75,857.5,856.75,857.5,18
20180901|2018-08-23 00:30,23,857.5,860,857.5,858.75,39
20180901|2018-08-23 01:00,23,858,859,856,856,80
20180901|2018-08-23 01:30,23,856.25,856.25,854.25,855.5,339
20180901|2018-08-23 02:00,23,855.25,856.5,855.25,856,15
20180901|2018-08-23 02:30,23,856.75,857.5,856.5,856.5,13
20180901|2018-08-23 03:00,23,856.5,856.5,856.5,856.5,1
20180901|2018-08-23 03:30,23,856.25,856.25,856,856,3
20180901|2018-08-23 04:00,23,856.75,857,855.25,856,46
20180901|2018-08-23 04:30,23,855.75,856.25,854.75,854.75,39
20180901|2018-08-23 05:00,23,854.5,854.5,853.25,853.5,52
20180901|2018-08-23 05:30,23,854.25,855,854,854.75,28
20180901|2018-08-23 06:00,23,854.75,855.25,854.25,854.5,6
20180901|2018-08-23 06:30,23,854.25,854.5,852,852,49
20180901|2018-08-23 07:00,23,852,853.25,852,852.75,52
20180901|2018-08-23 07:30,23,852.25,853.25,851.5,851.75,41
20180901|2018-08-23 08:30,23,851.5,852,847.5,849,1205
20180901|2018-08-23 09:00,23,849,851.25,848.25,850.5,503
20180901|2018-08-23 09:30,23,850.75,852.25,849.5,851.75,318
20180901|2018-08-23 10:00,23,852,857.75,852,856,551
20180901|2018-08-23 10:30,23,855.75,856.75,852.75,853.25,371
20180901|2018-08-23 11:00,23,853,853,851.75,851.75,243
20180901|2018-08-23 11:30,23,851.75,852.75,851.25,852,372
20180901|2018-08-23 12:00,23,851.5,851.75,849.5,850,481
20180901|2018-08-23 12:30,23,850,850.25,844,845,1375
20180901|2018-08-23 13:00,23,845,845.25,842,842.25,1695
20180901|2018-08-23 19:00,24,841.5,843,841.5,843,83
20180901|2018-08-23 19:30,24,843.25,845.25,843.25,845,44
20180901|2018-08-23 20:00,24,844.75,846,843.25,843.5,43
20180901|2018-08-23 20:30,24,843.5,843.75,842.75,843.25,38
20180901|2018-08-23 21:00,24,843,843.5,843,843.5,4
20180901|2018-08-23 21:30,24,843.25,846,843.25,846,40
20180901|2018-08-23 22:00,24,845.75,847.75,845.25,845.25,76
20180901|2018-08-23 22:30,24,845.25,846.5,845,846.5,14
20180901|2018-08-23 23:00,24,845.75,846,845.75,846,5
20180901|2018-08-23 23:30,24,846,846,845.5,845.5,3
20180901|2018-08-24 00:00,24,845.75,846.25,845.75,846.25,10
20180901|2018-08-24 00:30,24,846.5,846.75,846,846.25,7
20180901|2018-08-24 01:00,24,846.25,846.25,844,844.5,15
20180901|2018-08-24 01:30,24,844.25,844.5,843,843.25,50
20180901|2018-08-24 02:00,24,843.25,844,843,843.75,36
20180901|2018-08-24 02:30,24,844.25,845,844.25,844.5,9
20180901|2018-08-24 03:00,24,845,845,844.75,844.75,12
20180901|2018-08-24 03:30,24,845,845,844.25,844.25,23
20180901|2018-08-24 04:30,24,844.75,846,843.75,845.25,70
20180901|2018-08-24 05:00,24,845.25,845.25,843.75,843.75,72
20180901|2018-08-24 05:30,24,843.75,843.75,843,843.5,45
20180901|2018-08-24 06:00,24,843.75,844.5,843.5,844.25,153
20180901|2018-08-24 06:30,24,844.5,845.75,844.25,845.5,58
20180901|2018-08-24 07:00,24,845.5,846.5,845.25,846,60
20180901|2018-08-24 07:30,24,845.75,845.75,845,845,42
20180901|2018-08-24 08:30,24,845.5,847.25,844,845.5,713
20180901|2018-08-24 09:00,24,845.5,848.5,845.5,846.25,549
20180901|2018-08-24 09:30,24,846.25,847,845,846.5,436
20180901|2018-08-24 10:00,24,846.5,847.25,845.75,845.75,181
20180901|2018-08-24 10:30,24,845.75,847,845.25,846,496
20180901|2018-08-24 11:00,24,845.5,846.5,844.75,845.5,228
20180901|2018-08-24 11:30,24,845.5,847,844.25,844.5,422
20180901|2018-08-24 12:00,24,844.75,845.5,843.5,845,957
20180901|2018-08-24 12:30,24,845.25,845.25,842.25,842.75,392
20180901|2018-08-24 13:00,24,843,843,840.75,841.25,1669
20180901|2018-08-26 19:00,27,838.25,839,833.75,834,383
20180901|2018-08-26 19:30,27,833.75,835,833.75,834.75,38
20180901|2018-08-26 20:00,27,834.75,834.75,832.5,833.25,25
20180901|2018-08-26 20:30,27,833.75,834.5,833.75,834.5,18
20180901|2018-08-26 21:00,27,834.75,835,834.25,834.25,30
20180901|2018-08-26 21:30,27,834.25,835,834.25,834.25,22
20180901|2018-08-26 22:00,27,834.25,835,834,834,15
20180901|2018-08-27 00:30,27,833.25,833.25,832.5,832.5,37
20180901|2018-08-27 01:00,27,832.25,832.25,830.25,830.25,21
20180901|2018-08-27 01:30,27,830.25,831.5,830.25,831.25,5
20180901|2018-08-27 02:00,27,830.75,831.25,829.75,829.75,33
20180901|2018-08-27 02:30,27,829.75,829.75,828.75,828.75,13
20180901|2018-08-27 03:00,27,829.25,829.25,828.5,829,5
20180901|2018-08-27 03:30,27,828,828,826.25,826.5,348
20180901|2018-08-27 04:00,27,827,827.5,827,827.5,124
20180901|2018-08-27 04:30,27,827.25,827.25,826.5,827,35
20180901|2018-08-27 05:00,27,827.25,827.25,827,827,11
20180901|2018-08-27 05:30,27,827.5,827.5,827.25,827.25,41
20180901|2018-08-27 06:00,27,827.25,828.25,826.75,828.25,89
20180901|2018-08-27 06:30,27,828.25,829.75,828.25,829.75,156
20180901|2018-08-27 07:00,27,829.75,830.5,828.75,829.75,89
20180901|2018-08-27 07:30,27,829.5,829.5,829,829.25,40
20180901|2018-08-27 08:30,27,829.25,830.75,824.75,829.75,1035
20180901|2018-08-27 09:00,27,829.5,833.5,828,833,471
20180901|2018-08-27 09:30,27,832.75,837.5,832.25,834.75,438
20180901|2018-08-27 10:00,27,835,840,835,837.5,512
20180901|2018-08-27 10:30,27,837.25,838.25,836,838.25,228
20180901|2018-08-27 11:00,27,837.25,837.5,835.75,835.75,45
20180901|2018-08-27 11:30,27,835.75,836,834.75,835.25,203
20180901|2018-08-27 12:00,27,835.25,836,833.75,833.75,284
20180901|2018-08-27 12:30,27,833.5,835.25,833,835.25,185
20180901|2018-08-27 13:00,27,835,836,833.25,835.5,351
20180901|2018-08-27 19:00,28,833.25,836,833.25,833.25,58
20180901|2018-08-27 19:30,28,833.25,836.5,833.25,836.5,12
20180901|2018-08-27 20:00,28,835.25,835.25,834.5,835,6
20180901|2018-08-27 20:30,28,834.5,834.5,834,834.25,4
20180901|2018-08-27 21:00,28,834,834,833.5,833.5,8
20180901|2018-08-27 21:30,28,832.5,832.5,831,831.5,10
20180901|2018-08-27 22:00,28,831,831.25,831,831.25,47
20180901|2018-08-27 22:30,28,832,832,831.5,831.5,3
20180901|2018-08-27 23:00,28,832.5,833.25,832.5,833,4
20180901|2018-08-27 23:30,28,832.5,832.5,832.5,832.5,1
20180901|2018-08-28 00:30,28,832,832.75,831.5,832.5,19
20180901|2018-08-28 01:00,28,832.25,832.25,832.25,832.25,1
20180901|2018-08-28 01:30,28,832.25,833.75,831.5,833.75,17
20180901|2018-08-28 02:00,28,833.25,833.25,833.25,833.25,14
20180901|2018-08-28 02:30,28,833.25,833.25,831.25,832,19
20180901|2018-08-28 03:00,28,832,832.5,831.75,832.25,72
20180901|2018-08-28 03:30,28,832.75,833.25,832.5,833,25
20180901|2018-08-28 04:00,28,832.75,833.25,832.75,833.25,11
20180901|2018-08-28 04:30,28,833.25,834.25,833,834.25,12
20180901|2018-08-28 05:00,28,833.75,834,833.25,833.25,20
20180901|2018-08-28 05:30,28,833.5,833.5,833.5,833.5,1
20180901|2018-08-28 06:00,28,833.75,834.25,833.75,834,4
20180901|2018-08-28 06:30,28,834,834,833.5,834,14
20180901|2018-08-28 07:00,28,834,834,832.75,833.75,56
20180901|2018-08-28 07:30,28,834.25,834.25,832.75,833.25,25
20180901|2018-08-28 08:30,28,833.5,833.75,825,829.25,888
20180901|2018-08-28 09:00,28,829.5,830.5,827,827,656
20180901|2018-08-28 09:30,28,826.75,827.5,825.5,827,646
20180901|2018-08-28 10:00,28,827,828,826,826.75,256
20180901|2018-08-28 10:30,28,825.75,826.5,823.75,824.25,1276
20180901|2018-08-28 11:00,28,824,824.5,822.5,823.75,323
20180901|2018-08-28 11:30,28,824,824.75,822.75,822.75,137
20180901|2018-08-28 12:00,28,823,824.5,822.25,824.25,196
20180901|2018-08-28 12:30,28,824,824.25,822.25,822.5,307
20180901|2018-08-28 13:00,28,822.5,822.5,820.25,820.75,1474
20180901|2018-08-28 19:00,29,820.75,822.75,820.5,821.75,93
20180901|2018-08-28 19:30,29,821.75,822,821.75,822,101
20180901|2018-08-28 20:00,29,823.25,823.25,823.25,823.25,1
20180901|2018-08-28 20:30,29,823.25,823.25,821.75,822.75,10
20180901|2018-08-28 21:00,29,823,823,823,823,4
20180901|2018-08-28 21:30,29,823,823,822.5,822.75,8
20180901|2018-08-28 22:00,29,823,823,822.5,822.5,5
20180901|2018-08-28 22:30,29,822.75,822.75,822.75,822.75,2
20180901|2018-08-28 23:00,29,823,823,823,823,15
20180901|2018-08-28 23:30,29,823,823,823,823,17
20180901|2018-08-29 00:00,29,823,823,823,823,1
20180901|2018-08-29 00:30,29,822.25,822.25,822,822,40
20180901|2018-08-29 01:00,29,822,822,821,821.25,14
20180901|2018-08-29 01:30,29,821.75,822,821.75,822,15
20180901|2018-08-29 02:00,29,821.75,822,821.75,821.75,9
20180901|2018-08-29 02:30,29,821.25,821.25,820,820,46
20180901|2018-08-29 03:00,29,820.25,820.25,820.25,820.25,1
20180901|2018-08-29 03:30,29,820.75,821,820.5,820.75,12
20180901|2018-08-29 04:00,29,821,821.75,820.75,821.75,34
20180901|2018-08-29 04:30,29,821.75,821.75,820.75,820.75,12
20180901|2018-08-29 05:00,29,820.75,820.75,820.75,820.75,3
20180901|2018-08-29 05:30,29,820.75,821,820.5,820.75,25
20180901|2018-08-29 06:00,29,821.75,822.5,821.75,822.5,7
20180901|2018-08-29 06:30,29,822,823,822,822,34
20180901|2018-08-29 07:00,29,822,824.75,821.25,824,72
20180901|2018-08-29 07:30,29,824,825.25,823.75,824.75,68
20180901|2018-08-29 08:30,29,825,829.5,823.75,828.75,382
20180901|2018-08-29 09:00,29,828.5,829,823,824.5,286
20180901|2018-08-29 09:30,29,823.75,824.75,822.25,824.25,243
20180901|2018-08-29 10:00,29,824,825.5,823.5,825.5,101
20180901|2018-08-29 10:30,29,826,828,825.5,825.5,366
20180901|2018-08-29 11:00,29,826.25,829.75,826,828,228
20180901|2018-08-29 11:30,29,828.25,830,827.25,828.5,76
20180901|2018-08-29 12:00,29,828.5,829.75,827.75,829.25,231
20180901|2018-08-29 12:30,29,829.5,830.75,826.75,828,238
20180901|2018-08-29 13:00,29,827,827.25,822.75,824.75,379
20180901|2018-08-29 19:00,30,823,827.25,823,826.75,251
20180901|2018-08-29 19:30,30,825.75,826,825.25,825.25,4
20180901|2018-08-29 20:00,30,826.75,826.75,826.75,826.75,1
20180901|2018-08-29 20:30,30,826.75,828.75,826.25,828.75,14
20180901|2018-08-29 21:00,30,828.75,829.75,828.5,828.5,18
20180901|2018-08-29 21:30,30,829,831.5,828.75,831.5,40
20180901|2018-08-29 22:00,30,830.25,830.25,830.25,830.25,9
20180901|2018-08-30 00:00,30,829,829,828.5,828.5,3
20180901|2018-08-30 01:30,30,829.5,829.5,829.25,829.25,9
20180901|2018-08-30 02:00,30,829.75,830,829.75,830,2
20180901|2018-08-30 02:30,30,828.5,828.5,828.5,828.5,1
20180901|2018-08-30 03:00,30,828.5,828.5,828,828,2
20180901|2018-08-30 04:00,30,828,828.25,828,828.25,4
20180901|2018-08-30 04:30,30,827.5,827.5,827.5,827.5,1
20180901|2018-08-30 05:00,30,826.25,828.25,826.25,827,28
20180901|2018-08-30 05:30,30,827.5,827.5,826.5,826.5,18
20180901|2018-08-30 06:00,30,827.5,827.5,827.25,827.5,3
20180901|2018-08-30 06:30,30,827.25,827.25,825.75,826.5,4
20180901|2018-08-30 07:00,30,826.75,826.75,825,825,39
20180901|2018-08-30 07:30,30,825,827,825,825.75,28
20180901|2018-08-30 08:30,30,824.75,825.25,817.75,818.25,1627
20180901|2018-08-30 09:00,30,818.5,822.5,817.25,821.25,198
20180901|2018-08-30 09:30,30,822.5,822.5,820.25,820.75,106
20180901|2018-08-30 10:00,30,821,821,818,818,143
20180901|2018-08-30 10:30,30,818,818.75,817.25,817.25,137
20180901|2018-08-30 11:00,30,817.5,818.75,817,818.5,204
20180901|2018-08-30 11:30,30,818.75,820.25,818.5,819.25,189
20180901|2018-08-30 12:00,30,819.25,820.25,818.25,819.5,127
20180901|2018-08-30 12:30,30,819.5,819.5,817.75,818.75,128
20180901|2018-08-30 13:00,30,818.25,820,817.5,818.5,522
20180901|2018-08-30 19:00,31,816,816.75,816,816.75,7
20180901|2018-08-30 19:30,31,817,817,817,817,2
20180901|2018-08-30 20:00,31,818,818,818,818,2
20180901|2018-08-30 20:30,31,819.5,821,819.5,821,34
20180901|2018-08-30 23:30,31,821.75,821.75,821.75,821.75,5
20180901|2018-08-31 01:30,31,824,824,824,824,1
20180901|2018-08-31 02:00,31,822,822,822,822,3
20180901|2018-08-31 03:00,31,821.5,821.5,821.5,821.5,3
20180901|2018-08-31 03:30,31,822,822,822,822,1
20180901|2018-08-31 04:00,31,823,823,822.5,822.75,12
20180901|2018-08-31 04:30,31,823,823,822.75,822.75,5
20180901|2018-08-31 06:30,31,821.5,821.5,821.5,821.5,2
20180901|2018-08-31 07:30,31,821.25,821.75,821.25,821.75,15
20180901|2018-08-31 08:30,31,822,822,821.5,821.5,2
20180901|2018-08-31 09:00,31,823.5,827.25,823.5,826,46
20180901|2018-08-31 09:30,31,828.75,828.75,826.25,828.25,60
20180901|2018-08-31 10:00,31,825.75,827.75,825.75,827,66
20180901|2018-08-31 10:30,31,827.75,827.75,827.25,827.25,2
20180901|2018-08-31 11:00,31,827.75,827.75,827.5,827.5,43
20180901|2018-08-31 11:30,31,828.75,828.75,828.75,828.75,2
20180901|2018-08-31 12:00,31,829,829,829,829,1
20180901|2018-08-31 12:30,31,829,830,829,830,52
20180901|2018-08-31 13:00,31,831,833.25,830.75,832.75,31
20180901|2018-09-04 05:00,4,832,832,831.75,831.75,3
20180901|2018-09-04 05:30,4,831.5,832,831.5,832,6
20180901|2018-09-04 06:00,4,831.25,831.25,831.25,831.25,2
20180901|2018-09-04 08:30,4,830.75,830.75,826.5,828.75,109
20180901|2018-09-04 09:00,4,835.75,838.75,835.75,838.75,8
20180901|2018-09-04 09:30,4,838.5,838.5,838.5,838.5,2
20180901|2018-09-04 11:00,4,836.5,836.5,836.5,836.5,1
20180901|2018-09-04 12:30,4,832.75,832.75,832.25,832.25,3
20180901|2018-09-04 13:00,4,830.25,831.75,830.25,831.75,12
20180901|2018-09-04 22:00,5,835.25,835.25,834.25,834.25,2
20180901|2018-09-05 02:30,5,833.75,833.75,833.75,833.75,1
20180901|2018-09-05 06:30,5,832.25,832.25,831.75,831.75,2
20180901|2018-09-05 08:30,5,829,829,828.75,828.75,4
20180901|2018-09-05 09:00,5,829.75,829.75,829.75,829.75,30
20180901|2018-09-05 09:30,5,827.5,828,827.5,828,14
20180901|2018-09-05 10:00,5,826.75,826.75,826.75,826.75,1
20180901|2018-09-05 10:30,5,825.75,826.5,825.75,826.5,2
20180901|2018-09-05 19:00,6,828.25,828.25,828.25,828.25,1
20180901|2018-09-06 02:00,6,826.75,826.75,826.75,826.75,1
20180901|2018-09-06 07:00,6,827.75,827.75,827.5,827.5,2
20180901|2018-09-06 08:30,6,824.25,824.5,824.25,824.5,15
20180901|2018-09-06 09:00,6,828.75,828.75,828.75,828.75,1
20180901|2018-09-06 11:00,6,829.75,829.75,829.75,829.75,2
20180901|2018-09-06 13:00,6,826.75,826.75,826,826,3
20180901|2018-09-07 02:30,7,826.5,826.5,826.5,826.5,1
20180901|2018-09-07 09:00,7,832,833,832,833,3
20180901|2018-09-07 09:30,7,830,830,830,830,1
20180901|2018-09-07 10:30,7,833.25,833.25,833.25,833.25,1
20180901|2018-09-07 11:00,7,831,831,828.5,828.5,6
20180901|2018-09-07 11:30,7,828.75,829.75,828.75,829.75,2
20180901|2018-09-07 12:30,7,830.75,831,830.75,831,10
20180901|2018-09-09 21:00,10,832.25,832.25,832.25,832.25,1
20180901|2018-09-10 03:00,10,835.5,835.5,835.5,835.5,1
20180901|2018-09-10 08:30,10,836,837.75,836,837.75,11
20180901|2018-09-10 09:00,10,837.25,838.25,837.25,838.25,2
20180901|2018-09-10 10:00,10,836.25,836.25,836.25,836.25,2
20180901|2018-09-10 10:30,10,836.5,836.5,836.5,836.5,1
20180901|2018-09-10 12:00,10,838,838,838,838,1
20180901|2018-09-10 19:00,11,836.75,836.75,836.75,836.75,1
20180901|2018-09-11 01:00,11,835.5,835.5,835.5,835.5,1
20180901|2018-09-11 08:30,11,830.75,830.75,826,826,9
20180901|2018-09-11 09:00,11,827.5,827.5,827.5,827.5,1
20180901|2018-09-11 12:00,11,822,822,821.75,821.75,20
20180901|2018-09-11 12:30,11,822,822,822,822,15
20180901|2018-09-12 02:00,12,820.5,820.5,820.5,820.5,1
20180901|2018-09-12 04:00,12,818.25,818.25,818.25,818.25,1
20180901|2018-09-12 08:30,12,817,817,815.5,816.25,5
20180901|2018-09-12 09:00,12,815.25,815.25,813.25,813.25,2
20180901|2018-09-12 10:30,12,822,822,822,822,3
20180901|2018-09-12 11:00,12,828.5,828.5,828.5,828.5,2
20180901|2018-09-12 23:00,13,828.25,828.25,828.25,828.25,1
20180901|2018-09-13 08:30,13,829,831.75,829,831.75,16
20181101|2018-04-22 21:30,23,1036,1037.5,1036,1036.75,32
20181101|2018-04-22 22:00,23,1037,1037,1036.75,1037,36
20181101|2018-04-22 22:30,23,1037.25,1037.25,1037.25,1037.25,16
20181101|2018-04-22 23:00,23,1037,1037,1036.5,1036.5,3
20181101|2018-04-22 23:30,23,1036.5,1037.25,1036.5,1037.25,51
20181101|2018-04-23 00:00,23,1037.25,1037.5,1037.25,1037.25,34
20181101|2018-04-23 00:30,23,1037.25,1038,1036.5,1037.25,176
20181101|2018-04-23 01:00,23,1037,1038.25,1037,1037.25,131
20181101|2018-04-23 01:30,23,1036.75,1037.5,1036,1036.25,123
20181101|2018-04-23 02:00,23,1036.5,1037,1036.5,1037,73
20181101|2018-04-23 02:30,23,1036.5,1036.5,1035.5,1036.25,56
20181101|2018-04-23 03:00,23,1036.5,1038,1036.25,1037.75,240
20181101|2018-04-23 03:30,23,1038,1038,1037.5,1037.5,174
20181101|2018-04-23 04:00,23,1037.25,1037.5,1037,1037,25
20181101|2018-04-23 04:30,23,1037.25,1037.25,1036.75,1037,11
20181101|2018-04-23 05:00,23,1036.5,1037.5,1036.5,1037,26
20181101|2018-04-23 05:30,23,1037,1037.25,1036.75,1037,108
20181101|2018-04-23 06:00,23,1036.75,1037,1036.75,1036.75,26
20181101|2018-04-23 06:30,23,1036.75,1037.25,1035.75,1036,43
20181101|2018-04-23 07:00,23,1036,1036.25,1035.75,1035.75,69
20181101|2018-04-23 07:30,23,1036.25,1036.5,1036,1036.5,71
20181101|2018-04-23 08:30,23,1035.25,1035.75,1031.75,1032.25,2493
20181101|2018-04-23 09:00,23,1032.5,1032.75,1030.5,1030.75,1518
20181101|2018-04-23 09:30,23,1030.75,1032,1030,1030.5,999
20181101|2018-04-23 10:00,23,1030.25,1030.5,1028,1028.25,1046
20181101|2018-04-23 10:30,23,1028,1028.75,1026.25,1026.75,1317
20181101|2018-04-23 11:00,23,1026.75,1028.5,1025.75,1027.5,1833
20181101|2018-04-23 11:30,23,1027.5,1029,1026.5,1028.75,780
20181101|2018-04-23 12:00,23,1028.75,1029.25,1028,1028.25,655
20181101|2018-04-23 12:30,23,1028.25,1030.5,1027.75,1030.5,978
20181101|2018-04-23 13:00,23,1030.5,1031,1027.5,1027.75,1258
20181101|2018-04-23 19:00,24,1028,1030,1026.5,1027.75,225
20181101|2018-04-23 19:30,24,1027.75,1028,1027.5,1028,12
20181101|2018-04-23 20:00,24,1028.5,1028.5,1026.5,1026.5,60
20181101|2018-04-23 20:30,24,1026.5,1027.25,1026.5,1027,73
20181101|2018-04-23 21:00,24,1027.25,1029.25,1027,1029,143
20181101|2018-04-23 21:30,24,1029,1029.25,1027.5,1027.75,228
20181101|2018-04-23 22:00,24,1027.75,1027.75,1026.5,1026.75,366
20181101|2018-04-23 22:30,24,1026.75,1026.75,1026.5,1026.5,26
20181101|2018-04-23 23:00,24,1026.5,1026.5,1026.25,1026.25,8
20181101|2018-04-23 23:30,24,1026.25,1026.5,1026.25,1026.25,20
20181101|2018-04-24 00:00,24,1026.5,1026.5,1026.25,1026.25,23
20181101|2018-04-24 00:30,24,1026.25,1026.25,1026,1026.25,103
20181101|2018-04-24 01:00,24,1026.25,1027.25,1026.25,1026.75,76
20181101|2018-04-24 01:30,24,1026.75,1026.75,1026.25,1026.25,4
20181101|2018-04-24 02:00,24,1026,1026.75,1026,1026.75,21
20181101|2018-04-24 02:30,24,1026.5,1026.5,1026,1026,21
20181101|2018-04-24 03:00,24,1026.25,1028,1026.25,1027.75,116
20181101|2018-04-24 03:30,24,1028,1030.25,1028,1029.75,205
20181101|2018-04-24 04:00,24,1029.75,1030.25,1028.75,1028.75,116
20181101|2018-04-24 04:30,24,1028.75,1029.5,1028.5,1029.5,17
20181101|2018-04-24 05:00,24,1028.5,1028.75,1028.25,1028.25,35
20181101|2018-04-24 05:30,24,1028,1028.25,1028,1028,20
20181101|2018-04-24 06:00,24,1028.25,1028.5,1027.75,1027.75,17
20181101|2018-04-24 06:30,24,1027.75,1028.25,1027.5,1027.75,30
20181101|2018-04-24 07:00,24,1028,1028.75,1028,1028.5,84
20181101|2018-04-24 07:30,24,1028.75,1029,1027.5,1027.75,172
20181101|2018-04-24 08:30,24,1028,1031.25,1025,1030.75,2343
20181101|2018-04-24 09:00,24,1030.5,1030.75,1027,1028.75,1274
20181101|2018-04-24 09:30,24,1028.75,1028.75,1025,1025.75,1275
20181101|2018-04-24 10:00,24,1026,1029.25,1025.5,1029.25,1348
20181101|2018-04-24 10:30,24,1029,1029.75,1028,1029,1296
20181101|2018-04-24 11:00,24,1029,1032.25,1028.75,1031.75,1392
20181101|2018-04-24 11:30,24,1031.75,1033.25,1030.25,1030.25,1136
20181101|2018-04-24 12:00,24,1030.25,1030.75,1028.75,1030,908
20181101|2018-04-24 12:30,24,1030.25,1030.5,1027.75,1027.75,1493
20181101|2018-04-24 13:00,24,1027.75,1029.25,1027.25,1027.75,1616
20181101|2018-04-24 19:00,25,1029,1030,1027.25,1029,202
20181101|2018-04-24 19:30,25,1028.75,1030.75,1028.75,1030.25,102
20181101|2018-04-24 20:00,25,1030.5,1032.5,1030,1032,264
20181101|2018-04-24 20:30,25,1032,1034.5,1032,1033,438
20181101|2018-04-24 21:00,25,1033.25,1033.5,1032,1032,109
20181101|2018-04-24 21:30,25,1032.5,1033.25,1032.5,1033.25,109
20181101|2018-04-24 22:00,25,1033.75,1034.25,1033,1034.25,126
20181101|2018-04-24 22:30,25,1034.25,1034.5,1033.5,1033.5,7
20181101|2018-04-24 23:00,25,1033.75,1034,1033.75,1034,16
20181101|2018-04-24 23:30,25,1033.75,1033.75,1033.5,1033.75,13
20181101|2018-04-25 00:00,25,1033.75,1033.75,1033.75,1033.75,3
20181101|2018-04-25 00:30,25,1033.5,1033.75,1033.25,1033.5,40
20181101|2018-04-25 01:00,25,1033.5,1034.5,1033.25,1034.25,217
20181101|2018-04-25 01:30,25,1034.25,1034.5,1034.25,1034.5,26
20181101|2018-04-25 02:00,25,1034.25,1034.5,1034,1034.5,61
20181101|2018-04-25 02:30,25,1034.75,1035,1034.5,1034.75,152
20181101|2018-04-25 03:00,25,1034.75,1035,1034.5,1035,101
20181101|2018-04-25 03:30,25,1034.75,1035,1034.25,1034.25,111
20181101|2018-04-25 04:00,25,1034.5,1034.75,1034.25,1034.75,28
20181101|2018-04-25 04:30,25,1034.75,1034.75,1034.5,1034.75,27
20181101|2018-04-25 05:00,25,1034.75,1035,1034.5,1034.75,19
20181101|2018-04-25 05:30,25,1034.5,1034.5,1033.75,1034,20
20181101|2018-04-25 06:00,25,1034,1034,1033,1033,46
20181101|2018-04-25 06:30,25,1033,1033,1031.75,1031.75,101
20181101|2018-04-25 07:00,25,1031.75,1032.25,1031,1031.25,260
20181101|2018-04-25 07:30,25,1031,1032.75,1030.75,1032.5,370
20181101|2018-04-25 08:30,25,1032.5,1035.75,1031.5,1033.75,3326
20181101|2018-04-25 09:00,25,1034,1038,1033.5,1037.5,2196
20181101|2018-04-25 09:30,25,1037.5,1039.25,1036.75,1037.5,2746
20181101|2018-04-25 10:00,25,1037.5,1037.5,1035,1035.25,2070
20181101|2018-04-25 10:30,25,1035.5,1036,1034.75,1035.25,1207
20181101|2018-04-25 11:00,25,1035,1036.75,1034.5,1035.5,987
20181101|2018-04-25 11:30,25,1035.75,1037,1035,1035.5,1146
20181101|2018-04-25 12:00,25,1035.5,1036.25,1034.75,1035.25,1517
20181101|2018-04-25 12:30,25,1035.5,1036.5,1034.5,1034.75,1310
20181101|2018-04-25 13:00,25,1034.75,1036,1033,1033,2749
20181101|2018-04-25 19:00,26,1033.75,1035.25,1033.25,1035.25,252
20181101|2018-04-25 19:30,26,1035.25,1035.75,1033.75,1035.5,54
20181101|2018-04-25 20:00,26,1035.5,1037,1035.25,1036.75,157
20181101|2018-04-25 20:30,26,1037,1037.75,1036.5,1036.5,255
20181101|2018-04-25 21:00,26,1037,1037.75,1036.75,1037,45
20181101|2018-04-25 21:30,26,1037.25,1039,1037.25,1038.25,133
20181101|2018-04-25 22:00,26,1038.5,1039.25,1038.5,1039.25,51
20181101|2018-04-25 22:30,26,1039,1039.25,1037.75,1037.75,58
20181101|2018-04-25 23:30,26,1037.5,1037.75,1037,1037.5,99
20181101|2018-04-26 00:00,26,1037.5,1037.75,1037,1037.75,50
20181101|2018-04-26 00:30,26,1037.75,1038.5,1037.75,1038,121
20181101|2018-04-26 01:00,26,1038.25,1038.5,1038,1038.25,31
20181101|2018-04-26 01:30,26,1038,1038,1036.25,1036.25,60
20181101|2018-04-26 02:00,26,1036.25,1037.5,1036,1037,73
20181101|2018-04-26 02:30,26,1037.25,1038,1037.25,1038,75
20181101|2018-04-26 03:00,26,1038,1038,1037.25,1037.5,44
20181101|2018-04-26 03:30,26,1037.5,1037.75,1037.25,1037.75,42
20181101|2018-04-26 04:00,26,1037.75,1038.5,1037.75,1038.25,37
20181101|2018-04-26 04:30,26,1038,1038.5,1037.75,1037.75,29
20181101|2018-04-26 05:00,26,1037.75,1037.75,1037,1037,79
20181101|2018-04-26 05:30,26,1037,1037.25,1036.75,1037.25,31
20181101|2018-04-26 06:00,26,1037.25,1037.75,1037.25,1037.5,107
20181101|2018-04-26 06:30,26,1037.25,1038,1037.25,1037.75,240
20181101|2018-04-26 07:00,26,1037.75,1039.25,1037.5,1038,315
20181101|2018-04-26 07:30,26,1038,1038,1036.25,1036.5,201
20181101|2018-04-26 08:30,26,1035.75,1038.25,1034.25,1036,2510
20181101|2018-04-26 09:00,26,1035.75,1036.25,1030,1032,2519
20181101|2018-04-26 09:30,26,1032,1034.25,1030.5,1033.5,1882
20181101|2018-04-26 10:00,26,1033.25,1036.75,1033,1036.5,1222
20181101|2018-04-26 10:30,26,1036.25,1037.25,1035.75,1037,582
20181101|2018-04-26 11:00,26,1037.25,1037.25,1035.5,1036.25,764
20181101|2018-04-26 11:30,26,1036.25,1037,1035.5,1035.75,371
20181101|2018-04-26 12:00,26,1035.75,1036.75,1035.25,1035.25,561
20181101|2018-04-26 12:30,26,1035.25,1035.5,1034,1034.25,1055
20181101|2018-04-26 13:00,26,1034.25,1034.25,1032,1032.25,1785
20181101|2018-04-26 19:00,27,1033,1035.5,1033,1034,403
20181101|2018-04-26 19:30,27,1034.25,1035.25,1034.25,1034.75,53
20181101|2018-04-26 20:00,27,1034.75,1035.25,1034.5,1034.75,63
20181101|2018-04-26 20:30,27,1035,1035,1035,1035,16
20181101|2018-04-26 21:00,27,1034.75,1035.25,1034.5,1034.75,60
20181101|2018-04-26 21:30,27,1034.75,1034.75,1034.75,1034.75,4
20181101|2018-04-26 22:00,27,1034.25,1034.5,1034,1034.25,43
20181101|2018-04-26 22:30,27,1034.25,1034.75,1034.25,1034.5,10
20181101|2018-04-26 23:00,27,1034.75,1035,1034.75,1034.75,14
20181101|2018-04-27 00:00,27,1034.75,1034.75,1034,1034,11
20181101|2018-04-27 00:30,27,1034.25,1034.25,1033.75,1033.75,88
20181101|2018-04-27 01:00,27,1033.75,1033.75,1032.25,1032.5,143
20181101|2018-04-27 01:30,27,1032.75,1033.25,1032.75,1032.75,38
20181101|2018-04-27 02:00,27,1032.5,1032.5,1031.75,1032,51
20181101|2018-04-27 02:30,27,1031.75,1032.75,1031.25,1032.75,71
20181101|2018-04-27 03:00,27,1032.25,1032.75,1031.75,1032.25,101
20181101|2018-04-27 03:30,27,1032.25,1032.25,1027.25,1031,842
20181101|2018-04-27 04:00,27,1030.75,1031,1027.25,1028.75,652
20181101|2018-04-27 04:30,27,1028.5,1029.5,1028,1029.25,63
20181101|2018-04-27 05:00,27,1029.25,1030,1029,1029.5,51
20181101|2018-04-27 05:30,27,1029.5,1030.5,1029.25,1030,67
20181101|2018-04-27 06:00,27,1030,1030.5,1029.75,1030,69
20181101|2018-04-27 06:30,27,1030,1031,1030,1030.5,71
20181101|2018-04-27 07:00,27,1030.75,1030.75,1028.25,1028.75,181
20181101|2018-04-27 07:30,27,1029,1029.5,1028,1028,100
20181101|2018-04-27 08:30,27,1028.75,1042,1025.25,1041.25,7622
20181101|2018-04-27 09:00,27,1041.5,1042.75,1039.25,1039.25,1794
20181101|2018-04-27 09:30,27,1039,1041.5,1038.75,1040,1059
20181101|2018-04-27 10:00,27,1040.25,1045.5,1039,1044.75,2431
20181101|2018-04-27 10:30,27,1045,1048.5,1044.25,1045.25,2384
20181101|2018-04-27 11:00,27,1045.25,1048.5,1045.25,1047.25,2102
20181101|2018-04-27 11:30,27,1047.25,1048,1044.25,1044.75,1559
20181101|2018-04-27 12:00,27,1044.5,1048,1044.25,1047,931
20181101|2018-04-27 12:30,27,1047,1047.5,1046,1046,1326
20181101|2018-04-27 13:00,27,1046.25,1049,1043.5,1048,3571
20181101|2018-04-29 19:00,30,1048,1053.75,1048,1053,1719
20181101|2018-04-29 19:30,30,1053,1054,1051.75,1053.25,253
20181101|2018-04-29 20:00,30,1053.75,1054.5,1053.5,1054,168
20181101|2018-04-29 20:30,30,1054,1054.5,1054,1054.5,87
20181101|2018-04-29 21:00,30,1054.5,1054.75,1054,1054.5,206
20181101|2018-04-29 21:30,30,1054.25,1055,1054,1054.75,209
20181101|2018-04-29 22:00,30,1054.75,1055,1054.25,1054.25,39
20181101|2018-04-29 22:30,30,1054.75,1055.75,1054.75,1055.25,148
20181101|2018-04-29 23:00,30,1055,1055.25,1055,1055.25,58
20181101|2018-04-29 23:30,30,1055.5,1056,1055,1055.75,201
20181101|2018-04-30 00:00,30,1055.5,1055.75,1055.5,1055.5,15
20181101|2018-04-30 00:30,30,1055.5,1056,1055.5,1056,45
20181101|2018-04-30 01:00,30,1056,1056.5,1056,1056,61
20181101|2018-04-30 01:30,30,1056.25,1056.75,1056.25,1056.25,70
20181101|2018-04-30 02:00,30,1056.25,1057.75,1056.25,1057.25,292
20181101|2018-04-30 02:30,30,1057.5,1057.75,1057.25,1057.5,103
20181101|2018-04-30 03:00,30,1057.5,1057.75,1057,1057,165
20181101|2018-04-30 03:30,30,1057.25,1057.25,1056.75,1056.75,76
20181101|2018-04-30 04:00,30,1056.75,1057,1055.5,1055.75,189
20181101|2018-04-30 04:30,30,1055.5,1056.75,1055.5,1056.5,64
20181101|2018-04-30 05:00,30,1056.75,1056.75,1056,1056,64
20181101|2018-04-30 05:30,30,1056,1056,1055,1055.25,48
20181101|2018-04-30 06:00,30,1054.75,1055.5,1054.5,1054.75,124
20181101|2018-04-30 06:30,30,1055,1055.25,1054,1054.25,199
20181101|2018-04-30 07:00,30,1054.25,1054.25,1052,1052.5,419
20181101|2018-04-30 07:30,30,1052.5,1054.5,1052.25,1052.5,234
20181101|2018-04-30 08:30,30,1051.75,1054,1050.5,1053,3200
20181101|2018-04-30 09:00,30,1053,1054.75,1052.5,1053.5,1679
20181101|2018-04-30 09:30,30,1053.5,1054.75,1052.25,1053,2346
20181101|2018-04-30 10:00,30,1053,1054,1049.5,1050.75,2024
20181101|2018-04-30 10:30,30,1050.75,1052,1048.25,1049.25,1301
20181101|2018-04-30 11:00,30,1049,1052.75,1048.25,1050.75,1185
20181101|2018-04-30 11:30,30,1050.75,1051,1045.75,1047,1885
20181101|2018-04-30 12:00,30,1047,1047,1043.5,1043.75,1409
20181101|2018-04-30 12:30,30,1043.5,1046,1043.25,1044,837
20181101|2018-04-30 13:00,30,1044,1045.75,1041.5,1044.25,3322
20181101|2018-04-30 19:00,1,1044.75,1045.75,1043.5,1044.5,165
20181101|2018-04-30 19:30,1,1045,1045,1044.25,1044.25,15
20181101|2018-04-30 20:00,1,1043.75,1044.25,1043,1043,48
20181101|2018-04-30 20:30,1,1042.5,1043,1040.75,1041.75,139
20181101|2018-04-30 21:00,1,1041.75,1042,1041.75,1041.75,15
20181101|2018-04-30 21:30,1,1041.25,1041.25,1037.75,1038.25,448
20181101|2018-04-30 22:00,1,1038.25,1039,1038,1038.5,60
20181101|2018-04-30 22:30,1,1039,1041,1039,1041,156
20181101|2018-04-30 23:00,1,1040.5,1040.5,1040,1040,4
20181101|2018-04-30 23:30,1,1040.25,1040.25,1040,1040,11
20181101|2018-05-01 00:00,1,1039.75,1040,1039.75,1039.75,14
20181101|2018-05-01 01:00,1,1040.25,1040.5,1039.75,1039.75,6
20181101|2018-05-01 01:30,1,1039.75,1040,1039.5,1039.5,22
20181101|2018-05-01 02:00,1,1039.5,1039.5,1038.75,1039,64
20181101|2018-05-01 02:30,1,1039,1039.75,1039,1039.75,58
20181101|2018-05-01 03:00,1,1039.75,1039.75,1038.25,1038.75,146
20181101|2018-05-01 03:30,1,1038.75,1039.25,1038.25,1039,91
20181101|2018-05-01 04:00,1,1039.25,1039.25,1038.75,1039.25,47
20181101|2018-05-01 04:30,1,1039.25,1040.5,1038.75,1040,39
20181101|2018-05-01 05:00,1,1039.75,1041.25,1039.75,1040.5,58
20181101|2018-05-01 05:30,1,1041,1042,1040.75,1042,66
20181101|2018-05-01 06:00,1,1042,1042,1040.25,1041.75,66
20181101|2018-05-01 06:30,1,1041.5,1042.5,1041,1042.5,31
20181101|2018-05-01 07:00,1,1042.75,1043.5,1041.75,1041.75,115
20181101|2018-05-01 07:30,1,1041.25,1042.5,1041,1041.5,104
20181101|2018-05-01 08:30,1,1042,1048.75,1039.5,1047.5,2691
20181101|2018-05-01 09:00,1,1047.25,1049.5,1045.5,1048.5,2338
20181101|2018-05-01 09:30,1,1048.25,1051,1045,1045.25,2549
20181101|2018-05-01 10:00,1,1045.25,1045.25,1042.75,1044.25,1651
20181101|2018-05-01 10:30,1,1044.25,1047.5,1044,1047,705
20181101|2018-05-01 11:00,1,1047,1049.5,1046,1049.25,776
20181101|2018-05-01 11:30,1,1049.25,1050.5,1046.25,1046.5,1368
20181101|2018-05-01 12:00,1,1046.25,1049.25,1046.25,1048.5,456
20181101|2018-05-01 12:30,1,1048.75,1050,1047.75,1049.75,1016
20181101|2018-05-01 13:00,1,1049.75,1051.5,1048.25,1048.25,1952
20181101|2018-05-01 19:00,2,1050,1052,1049.75,1051.25,320
20181101|2018-05-01 19:30,2,1051.25,1051.25,1048,1048.75,127
20181101|2018-05-01 20:00,2,1049.5,1050,1047.25,1048.25,320
20181101|2018-05-01 20:30,2,1048.75,1049,1048,1048.75,167
20181101|2018-05-01 21:00,2,1048.5,1048.75,1048,1048.25,14
20181101|2018-05-01 21:30,2,1048,1048.25,1047.75,1047.75,103
20181101|2018-05-01 22:00,2,1048,1048.5,1048,1048.5,30
20181101|2018-05-01 22:30,2,1048.25,1048.75,1048.25,1048.75,5
20181101|2018-05-01 23:30,2,1048.75,1049,1048.75,1049,14
20181101|2018-05-02 00:00,2,1048.75,1048.75,1047.5,1047.5,57
20181101|2018-05-02 00:30,2,1047.75,1048.5,1047.25,1048.25,183
20181101|2018-05-02 01:00,2,1048,1049,1047,1047.75,216
20181101|2018-05-02 01:30,2,1047.5,1047.5,1047.25,1047.25,52
20181101|2018-05-02 02:00,2,1047.25,1047.25,1043.75,1044.5,574
20181101|2018-05-02 02:30,2,1044.5,1045.25,1044.25,1044.25,73
20181101|2018-05-02 03:00,2,1044.25,1044.25,1043.25,1043.5,66
20181101|2018-05-02 03:30,2,1043.75,1044.25,1043.5,1044,56
20181101|2018-05-02 04:00,2,1044,1045,1044,1044.5,74
20181101|2018-05-02 04:30,2,1044.25,1044.5,1043.75,1044,11
20181101|2018-05-02 05:00,2,1043.75,1043.75,1042.5,1043.5,148
20181101|2018-05-02 05:30,2,1044,1046.25,1044,1045.5,87
20181101|2018-05-02 06:00,2,1045.25,1045.75,1045,1045.25,9
20181101|2018-05-02 06:30,2,1045,1045.5,1045,1045.5,33
20181101|2018-05-02 07:00,2,1045.5,1046,1044.5,1045,162
20181101|2018-05-02 07:30,2,1044.75,1045.25,1044,1044.25,136
20181101|2018-05-02 08:30,2,1044.75,1046,1040.75,1043.25,3141
20181101|2018-05-02 09:00,2,1043.25,1046.75,1042.5,1046.75,1856
20181101|2018-05-02 09:30,2,1046.5,1046.5,1043,1043,2364
20181101|2018-05-02 10:00,2,1043.25,1046,1042.25,1045.5,1810
20181101|2018-05-02 10:30,2,1045.75,1047,1044.75,1046,1504
20181101|2018-05-02 11:00,2,1046,1046,1043.75,1044,868
20181101|2018-05-02 11:30,2,1043.75,1045.75,1043,1043.75,1358
20181101|2018-05-02 12:00,2,1043.75,1044.25,1041.75,1043,1719
20181101|2018-05-02 12:30,2,1043,1043,1038,1038.25,2049
20181101|2018-05-02 13:00,2,1038.25,1041.5,1038.25,1040.75,2641
20181101|2018-05-02 19:00,3,1040.75,1041.75,1037.5,1037.75,236
20181101|2018-05-02 19:30,3,1037.75,1039.5,1036.25,1039,190
20181101|2018-05-02 20:00,3,1039.5,1040.5,1038.5,1040,67
20181101|2018-05-02 20:30,3,1039.5,1040,1038.75,1038.75,71
20181101|2018-05-02 21:00,3,1038.75,1038.75,1038.5,1038.5,54
20181101|2018-05-02 21:30,3,1038.5,1040,1038,1039.75,107
20181101|2018-05-02 22:00,3,1039.5,1040.25,1039.25,1040,27
20181101|2018-05-02 23:00,3,1039,1039,1038.75,1039,3
20181101|2018-05-02 23:30,3,1039.25,1039.5,1039.25,1039.5,20
20181101|2018-05-03 00:00,3,1039.5,1039.5,1039.25,1039.25,8
20181101|2018-05-03 00:30,3,1039.5,1041.75,1039.5,1041.75,88
20181101|2018-05-03 01:00,3,1041,1042.25,1039.25,1042,347
20181101|2018-05-03 01:30,3,1040.75,1042.75,1040.75,1042.25,58
20181101|2018-05-03 02:00,3,1042.25,1042.25,1040.5,1040.5,51
20181101|2018-05-03 02:30,3,1041.75,1041.75,1041,1041.75,21
20181101|2018-05-03 03:00,3,1041,1042,1041,1042,65
20181101|2018-05-03 03:30,3,1042.25,1043,1041.25,1041.25,98
20181101|2018-05-03 04:00,3,1041.25,1042.25,1041.25,1042.25,51
20181101|2018-05-03 04:30,3,1042.25,1042.75,1042,1042.25,41
20181101|2018-05-03 05:00,3,1042.5,1042.75,1042,1042.25,56
20181101|2018-05-03 05:30,3,1043,1043.75,1042.25,1042.75,43
20181101|2018-05-03 06:00,3,1041.75,1041.75,1041,1041.25,32
20181101|2018-05-03 06:30,3,1041.25,1042,1040.75,1042,36
20181101|2018-05-03 07:00,3,1042,1042.25,1040.75,1041,92
20181101|2018-05-03 07:30,3,1041,1042,1041,1041,65
20181101|2018-05-03 08:30,3,1041,1041.5,1036,1037.5,2739
20181101|2018-05-03 09:00,3,1037.5,1037.75,1033.25,1034,2755
20181101|2018-05-03 09:30,3,1034.25,1035.75,1032.5,1034.25,2425
20181101|2018-05-03 10:00,3,1034,1037.75,1033.25,1036.5,1979
20181101|2018-05-03 10:30,3,1036.5,1038,1036.25,1037,1132
20181101|2018-05-03 11:00,3,1036.75,1037.75,1035.5,1035.5,1056
20181101|2018-05-03 11:30,3,1035.75,1037.5,1035.25,1037.25,796
20181101|2018-05-03 12:00,3,1037.25,1039,1036.5,1038,921
20181101|2018-05-03 12:30,3,1038.25,1043,1038,1042.75,2108
20181101|2018-05-03 13:00,3,1042.75,1051.75,1042.75,1048.75,5670
20181101|2018-05-03 19:00,4,1048.5,1048.75,1043,1046,878
20181101|2018-05-03 19:30,4,1046,1046,1044.5,1044.5,26
20181101|2018-05-03 20:00,4,1044.5,1048.75,1044,1048.5,213
20181101|2018-05-03 20:30,4,1048.25,1048.75,1043.5,1044.5,594
20181101|2018-05-03 21:00,4,1044.5,1046,1044.5,1045.5,84
20181101|2018-05-03 21:30,4,1045.25,1046.75,1044.5,1046.75,140
20181101|2018-05-03 22:00,4,1046.25,1046.25,1044.25,1045.25,184
20181101|2018-05-03 22:30,4,1044.75,1045,1044.5,1044.75,24
20181101|2018-05-03 23:00,4,1044.75,1044.75,1044.75,1044.75,6
20181101|2018-05-03 23:30,4,1044.5,1044.5,1043.75,1044,222
20181101|2018-05-04 00:00,4,1044,1044,1044,1044,91
20181101|2018-05-04 00:30,4,1044,1046.5,1043.75,1045.25,112
20181101|2018-05-04 01:00,4,1044.75,1044.75,1044,1044.5,310
20181101|2018-05-04 01:30,4,1044.5,1044.75,1043.5,1043.5,85
20181101|2018-05-04 02:00,4,1043.25,1043.25,1040.25,1040.5,272
20181101|2018-05-04 02:30,4,1040.25,1041.75,1039.25,1041.5,198
20181101|2018-05-04 03:00,4,1042,1043.25,1041.5,1042,218
20181101|2018-05-04 03:30,4,1041.5,1042.5,1041.25,1041.5,36
20181101|2018-05-04 04:00,4,1041,1041,1038.25,1038.25,164
20181101|2018-05-04 04:30,4,1038,1038.25,1035.5,1035.75,1129
20181101|2018-05-04 05:00,4,1036,1038.75,1035.75,1037.25,359
20181101|2018-05-04 05:30,4,1037.25,1037.5,1036,1036,138
20181101|2018-05-04 06:00,4,1035.75,1039,1035.75,1036.5,292
20181101|2018-05-04 06:30,4,1036.75,1038,1036.75,1038,194
20181101|2018-05-04 07:00,4,1038,1039.5,1037.75,1039.25,334
20181101|2018-05-04 07:30,4,1039.25,1040.5,1039.25,1040,256
20181101|2018-05-04 08:30,4,1041.5,1045,1040,1043.5,3778
20181101|2018-05-04 09:00,4,1043.5,1043.75,1039,1039.5,1995
20181101|2018-05-04 09:30,4,1039.5,1040,1036,1038.5,2435
20181101|2018-05-04 10:00,4,1038.25,1040.75,1037.75,1040.75,1466
20181101|2018-05-04 10:30,4,1040.5,1043,1040.25,1042.25,904
20181101|2018-05-04 11:00,4,1042,1043,1041.25,1042.25,761
20181101|2018-05-04 11:30,4,1042,1042.25,1040.5,1041.75,452
20181101|2018-05-04 12:00,4,1041.5,1041.75,1040,1040.5,436
20181101|2018-05-04 12:30,4,1040.25,1040.5,1038.25,1039,1564
20181101|2018-05-04 13:00,4,1039,1039.75,1037,1037.25,1878
20181101|2018-05-06 19:00,7,1035.75,1035.75,1031.75,1032.25,1176
20181101|2018-05-06 19:30,7,1032.25,1033.5,1032,1033.25,244
20181101|2018-05-06 20:00,7,1033.25,1036.25,1033.25,1035.5,430
20181101|2018-05-06 20:30,7,1035.5,1036.75,1034.75,1035.5,286
20181101|2018-05-06 21:00,7,1035.75,1037.75,1035.75,1037.5,412
20181101|2018-05-06 21:30,7,1037.75,1038.5,1037.75,1038.25,54
20181101|2018-05-06 22:00,7,1038.75,1041.25,1038.75,1039,241
20181101|2018-05-06 22:30,7,1038.75,1039,1036.75,1036.75,136
20181101|2018-05-06 23:00,7,1036.75,1037.75,1036.5,1037.75,82
20181101|2018-05-06 23:30,7,1037.25,1037.25,1036.5,1036.5,16
20181101|2018-05-07 00:00,7,1036.75,1036.75,1035.25,1036,63
20181101|2018-05-07 00:30,7,1036,1037.25,1036,1036,157
20181101|2018-05-07 01:00,7,1035.75,1035.75,1034.5,1034.5,180
20181101|2018-05-07 01:30,7,1034.25,1034.25,1032.75,1032.75,63
20181101|2018-05-07 02:00,7,1032.75,1032.75,1031.25,1031.5,263
20181101|2018-05-07 02:30,7,1031.75,1032.75,1031,1031.25,348
20181101|2018-05-07 03:00,7,1031,1031.25,1030.5,1031,98
20181101|2018-05-07 03:30,7,1030.75,1030.75,1030.5,1030.5,192
20181101|2018-05-07 04:00,7,1030.25,1030.5,1029.75,1030,192
20181101|2018-05-07 04:30,7,1030,1031,1030,1030.75,89
20181101|2018-05-07 05:00,7,1030.75,1031.75,1030.75,1031.5,83
20181101|2018-05-07 05:30,7,1031.25,1031.75,1031.25,1031.5,40
20181101|2018-05-07 06:00,7,1031.25,1032.25,1031.25,1031.75,50
20181101|2018-05-07 06:30,7,1032,1032,1031.5,1031.75,74
20181101|2018-05-07 07:00,7,1031.75,1033.75,1031.25,1032.25,187
20181101|2018-05-07 07:30,7,1032.5,1032.75,1032,1032.75,47
20181101|2018-05-07 08:30,7,1033.25,1034,1026.75,1027,5110
20181101|2018-05-07 09:00,7,1026.75,1027.5,1026,1026.25,2365
20181101|2018-05-07 09:30,7,1026.25,1026.25,1022.25,1024.5,5015
20181101|2018-05-07 10:00,7,1024.5,1025.75,1023.25,1023.75,1923
20181101|2018-05-07 10:30,7,1023.5,1023.75,1020.75,1021.25,2651
20181101|2018-05-07 11:00,7,1021.25,1021.75,1020,1020.75,2352
20181101|2018-05-07 11:30,7,1020.75,1020.75,1019,1019.75,1834
20181101|2018-05-07 12:00,7,1019.75,1021.5,1019,1019.25,1347
20181101|2018-05-07 12:30,7,1019,1019.25,1017.25,1018.25,2437
20181101|2018-05-07 13:00,7,1018,1020.5,1016.75,1020.25,2810
20181101|2018-05-07 19:00,8,1020.75,1021.5,1019.75,1021,267
20181101|2018-05-07 19:30,8,1020.75,1021.25,1020.5,1021,67
20181101|2018-05-07 20:00,8,1021.25,1021.5,1020,1021.5,241
20181101|2018-05-07 20:30,8,1020.75,1021.75,1020.75,1021.5,31
20181101|2018-05-07 21:00,8,1021.75,1021.75,1019.75,1021,182
20181101|2018-05-07 21:30,8,1020.5,1020.5,1019.25,1019.75,82
20181101|2018-05-07 22:00,8,1019.75,1019.75,1019,1019.5,100
20181101|2018-05-07 22:30,8,1019.5,1019.5,1019,1019,16
20181101|2018-05-07 23:00,8,1019.25,1020,1019,1020,18
20181101|2018-05-07 23:30,8,1020,1020.5,1020,1020.5,27
20181101|2018-05-08 00:00,8,1020.5,1020.5,1020,1020,28
20181101|2018-05-08 00:30,8,1020,1021.75,1020,1021.75,49
20181101|2018-05-08 01:00,8,1021.5,1021.5,1019.75,1020.75,302
20181101|2018-05-08 01:30,8,1021.25,1021.75,1019.75,1019.75,118
20181101|2018-05-08 02:00,8,1020.25,1022.25,1020,1021.25,104
20181101|2018-05-08 02:30,8,1020.75,1020.75,1019.75,1020.5,38
20181101|2018-05-08 03:00,8,1020.75,1021.25,1020.5,1021.25,54
20181101|2018-05-08 03:30,8,1021,1023,1021,1023,146
20181101|2018-05-08 04:00,8,1023,1023,1022,1022.25,307
20181101|2018-05-08 04:30,8,1022,1022.5,1021.75,1022.5,148
20181101|2018-05-08 05:00,8,1022.25,1023,1022,1022.5,59
20181101|2018-05-08 05:30,8,1022.75,1023.75,1022.75,1022.75,84
20181101|2018-05-08 06:00,8,1022.75,1023.25,1022.75,1022.75,180
20181101|2018-05-08 06:30,8,1022.75,1024,1022.5,1024,252
20181101|2018-05-08 07:00,8,1023.75,1025.5,1023.75,1024,606
20181101|2018-05-08 07:30,8,1023.75,1025,1023.75,1024,394
20181101|2018-05-08 08:30,8,1025.75,1025.75,1020,1021.75,3339
20181101|2018-05-08 09:00,8,1021.75,1022.75,1020.5,1020.5,1829
20181101|2018-05-08 09:30,8,1020.5,1028.25,1018,1025.75,4120
20181101|2018-05-08 10:00,8,1025.75,1027.25,1022.5,1023,2571
20181101|2018-05-08 10:30,8,1022.75,1026.5,1022,1024.75,1446
20181101|2018-05-08 11:00,8,1024.75,1027,1024,1024.75,911
20181101|2018-05-08 11:30,8,1024.5,1025.5,1024,1024.25,501
20181101|2018-05-08 12:00,8,1024.25,1025.25,1024,1024.5,385
20181101|2018-05-08 12:30,8,1024.5,1025.5,1022.75,1025.25,1525
20181101|2018-05-08 13:00,8,1025.25,1026,1024,1024.75,2919
20181101|2018-05-08 19:00,9,1026,1029,1025.75,1026.5,97
20181101|2018-05-08 19:30,9,1026.25,1026.25,1025.5,1025.75,13
20181101|2018-05-08 20:00,9,1025.5,1026.75,1025.25,1026.25,137
20181101|2018-05-08 20:30,9,1026.25,1026.5,1025.5,1025.5,82
20181101|2018-05-08 21:00,9,1025.5,1025.75,1025.25,1025.25,3
20181101|2018-05-08 21:30,9,1025.5,1026.5,1025,1025.25,27
20181101|2018-05-08 22:00,9,1025.75,1025.75,1025,1025.25,21
20181101|2018-05-08 22:30,9,1025.25,1025.25,1025,1025,5
20181101|2018-05-08 23:30,9,1025.25,1025.5,1024.75,1025.5,13
20181101|2018-05-09 00:00,9,1025.75,1025.75,1025.75,1025.75,1
20181101|2018-05-09 00:30,9,1026.25,1027,1026,1027,43
20181101|2018-05-09 01:00,9,1027,1027,1026,1026.25,3
20181101|2018-05-09 01:30,9,1026.5,1026.5,1025.75,1026,13
20181101|2018-05-09 02:00,9,1026.5,1026.75,1026,1026.5,30
20181101|2018-05-09 02:30,9,1026.25,1027.25,1026.25,1026.75,44
20181101|2018-05-09 03:00,9,1026.75,1026.75,1025.5,1026,32
20181101|2018-05-09 03:30,9,1026,1026.75,1025.75,1026.5,47
20181101|2018-05-09 04:00,9,1026.5,1026.5,1026.25,1026.5,7
20181101|2018-05-09 04:30,9,1026,1026,1025.5,1025.5,23
20181101|2018-05-09 05:00,9,1025.5,1025.5,1025,1025.25,9
20181101|2018-05-09 05:30,9,1025.25,1025.5,1024.5,1025,46
20181101|2018-05-09 06:00,9,1025,1025.5,1024.75,1024.75,24
20181101|2018-05-09 06:30,9,1025.25,1025.5,1024.75,1025,85
20181101|2018-05-09 07:00,9,1024.75,1024.75,1023.25,1023.5,110
20181101|2018-05-09 07:30,9,1024.25,1024.5,1022.75,1023.25,137
20181101|2018-05-09 08:30,9,1024,1027.25,1022.5,1026.5,2122
20181101|2018-05-09 09:00,9,1026.25,1026.75,1024.75,1025.5,798
20181101|2018-05-09 09:30,9,1025.5,1025.5,1023.25,1023.5,1072
20181101|2018-05-09 10:00,9,1023.5,1024,1020.25,1021,2339
20181101|2018-05-09 10:30,9,1021.25,1022,1019.75,1020.25,1525
20181101|2018-05-09 11:00,9,1020.25,1021.25,1019,1020.25,1117
20181101|2018-05-09 11:30,9,1020,1020.5,1019,1019.25,496
20181101|2018-05-09 12:00,9,1019,1020.25,1018.75,1019,738
20181101|2018-05-09 12:30,9,1019,1024.75,1018.5,1024.25,2250
20181101|2018-05-09 13:00,9,1024.25,1025,1023.25,1025,2345
20181101|2018-05-09 19:00,10,1026,1027.5,1024.5,1025.5,280
20181101|2018-05-09 19:30,10,1025.25,1025.75,1024.25,1024.25,31
20181101|2018-05-09 20:00,10,1024.5,1026.25,1024.25,1026.25,61
20181101|2018-05-09 20:30,10,1026.25,1028.5,1025.75,1025.75,131
20181101|2018-05-09 21:00,10,1026.25,1026.5,1026,1026.5,24
20181101|2018-05-09 21:30,10,1026.25,1026.25,1025.75,1025.75,28
20181101|2018-05-09 22:00,10,1026,1028,1026,1028,39
20181101|2018-05-09 22:30,10,1028,1029,1028,1028.75,77
20181101|2018-05-09 23:00,10,1028.5,1028.75,1028.5,1028.5,24
20181101|2018-05-09 23:30,10,1028.5,1028.5,1027.75,1028.5,66
20181101|2018-05-10 00:00,10,1028.75,1028.75,1028.25,1028.5,54
20181101|2018-05-10 00:30,10,1028.5,1028.75,1028.5,1028.5,37
20181101|2018-05-10 01:00,10,1028.5,1028.75,1028.25,1028.25,25
20181101|2018-05-10 01:30,10,1028,1029.5,1028,1029.25,119
20181101|2018-05-10 02:00,10,1028.25,1028.5,1028,1028,7
20181101|2018-05-10 02:30,10,1028,1028.25,1028,1028,24
20181101|2018-05-10 03:00,10,1028,1028.25,1027.75,1027.75,67
20181101|2018-05-10 03:30,10,1028,1028.25,1027.25,1028,88
20181101|2018-05-10 04:00,10,1028,1028.25,1027.5,1028,39
20181101|2018-05-10 04:30,10,1028.25,1028.25,1027.75,1027.75,30
20181101|2018-05-10 05:00,10,1028,1028,1027.5,1027.5,21
20181101|2018-05-10 05:30,10,1027.25,1027.75,1027.25,1027.75,3
20181101|2018-05-10 06:00,10,1027.5,1028.25,1027.5,1028,68
20181101|2018-05-10 06:30,10,1028.25,1029.5,1028,1028.75,241
20181101|2018-05-10 07:00,10,1028.75,1028.75,1025.5,1026,468
20181101|2018-05-10 07:30,10,1026.25,1027.25,1025.75,1027.25,117
20181101|2018-05-10 08:30,10,1026.75,1028.25,1024.25,1028,2637
20181101|2018-05-10 09:00,10,1027.75,1028,1025,1026.25,1334
20181101|2018-05-10 09:30,10,1026,1027,1024.75,1026,990
20181101|2018-05-10 10:00,10,1025.75,1026.5,1025,1025.75,979
20181101|2018-05-10 10:30,10,1025.75,1030,1023.75,1024.75,2067
20181101|2018-05-10 11:00,10,1030,1040,1025.25,1034.75,10709
20181101|2018-05-10 11:30,10,1034.75,1036,1026.5,1028.75,3890
20181101|2018-05-10 12:00,10,1028.75,1028.75,1023.5,1026.25,3660
20181101|2018-05-10 12:30,10,1026.5,1030,1025.5,1029.25,2140
20181101|2018-05-10 13:00,10,1029.25,1031.75,1026.25,1029.25,3148
20181101|2018-05-10 19:00,11,1030.25,1031.75,1026.75,1027.5,304
20181101|2018-05-10 19:30,11,1027.25,1027.25,1026.25,1027,62
20181101|2018-05-10 20:00,11,1027,1027,1023.75,1024.25,418
20181101|2018-05-10 20:30,11,1024.75,1025.25,1024,1025,72
20181101|2018-05-10 21:00,11,1025.25,1025.25,1025.25,1025.25,2
20181101|2018-05-10 21:30,11,1025.25,1026,1025.25,1025.5,74
20181101|2018-05-10 22:00,11,1025,1025.25,1025,1025.25,25
20181101|2018-05-10 22:30,11,1025.25,1025.25,1024.25,1024.25,44
20181101|2018-05-10 23:00,11,1024.5,1024.5,1024.5,1024.5,8
20181101|2018-05-10 23:30,11,1024.5,1024.75,1023.75,1024.75,92
20181101|2018-05-11 00:00,11,1024.75,1025.25,1024.75,1025.25,23
20181101|2018-05-11 00:30,11,1025.25,1028.75,1025.25,1026.75,180
20181101|2018-05-11 01:00,11,1026.5,1026.75,1024.5,1024.75,135
20181101|2018-05-11 01:30,11,1025,1025.75,1024.25,1024.75,172
20181101|2018-05-11 02:00,11,1025.75,1026.25,1025.5,1025.5,18
20181101|2018-05-11 02:30,11,1025.25,1026.5,1025.25,1026.25,12
20181101|2018-05-11 03:00,11,1026.5,1026.5,1025.25,1025.25,57
20181101|2018-05-11 03:30,11,1025.25,1025.75,1025,1025.25,53
20181101|2018-05-11 04:00,11,1025,1026,1024,1025.75,172
20181101|2018-05-11 04:30,11,1025.25,1025.5,1025,1025.5,5
20181101|2018-05-11 05:00,11,1025.25,1025.5,1024.75,1025.25,16
20181101|2018-05-11 05:30,11,1025.25,1025.5,1025,1025.25,75
20181101|2018-05-11 06:00,11,1025,1026.5,1025,1026,63
20181101|2018-05-11 06:30,11,1025.5,1025.75,1025.25,1025.25,42
20181101|2018-05-11 07:00,11,1025,1025.5,1021.25,1023.25,561
20181101|2018-05-11 07:30,11,1023,1023.25,1022,1022.5,184
20181101|2018-05-11 08:30,11,1022,1023.75,1016.25,1018.25,7085
20181101|2018-05-11 09:00,11,1018.25,1018.5,1014,1014,4430
20181101|2018-05-11 09:30,11,1014,1015.5,1012.75,1015.5,3124
20181101|2018-05-11 10:00,11,1015.5,1016,1014,1015.25,1598
20181101|2018-05-11 10:30,11,1015.25,1015.5,1013.25,1014.25,1381
20181101|2018-05-11 11:00,11,1014.25,1014.25,1012.75,1014,1567
20181101|2018-05-11 11:30,11,1014,1016,1013.75,1014.75,1228
20181101|2018-05-11 12:00,11,1014.75,1015.75,1014.5,1015.5,779
20181101|2018-05-11 12:30,11,1015.25,1015.75,1013.75,1014,1398
20181101|2018-05-11 13:00,11,1014,1014.75,1012.75,1013,2904
20181101|2018-05-13 19:00,14,1014,1016.5,1012.75,1016.25,1290
20181101|2018-05-13 19:30,14,1016.5,1017.75,1016.5,1017.5,252
20181101|2018-05-13 20:00,14,1017.5,1020.5,1017.5,1020,315
20181101|2018-05-13 20:30,14,1020.25,1020.5,1018.5,1018.75,353
20181101|2018-05-13 21:00,14,1018.5,1018.75,1018.25,1018.75,69
20181101|2018-05-13 21:30,14,1018.75,1018.75,1017.75,1017.75,26
20181101|2018-05-13 22:00,14,1018,1019.5,1018,1019,36
20181101|2018-05-13 22:30,14,1018.75,1019,1018.5,1018.5,5
20181101|2018-05-13 23:00,14,1018.25,1018.25,1018,1018,11
20181101|2018-05-13 23:30,14,1018.25,1018.75,1018.25,1018.75,23
20181101|2018-05-14 00:00,14,1019,1019,1018.75,1018.75,5
20181101|2018-05-14 00:30,14,1018.25,1018.75,1017.75,1018.75,114
20181101|2018-05-14 01:00,14,1018,1018.25,1016.75,1016.75,281
20181101|2018-05-14 01:30,14,1016.5,1017,1014.75,1015.5,200
20181101|2018-05-14 02:00,14,1015.5,1017.75,1015.5,1017.25,200
20181101|2018-05-14 02:30,14,1017,1017.5,1015.75,1016.25,160
20181101|2018-05-14 03:00,14,1016.5,1017.25,1016.5,1017,112
20181101|2018-05-14 03:30,14,1017.25,1017.5,1016.25,1016.5,68
20181101|2018-05-14 04:00,14,1016.25,1016.75,1016,1016.5,72
20181101|2018-05-14 04:30,14,1016.25,1017.25,1015.75,1016.5,88
20181101|2018-05-14 05:00,14,1016.5,1017,1016.25,1016.25,110
20181101|2018-05-14 05:30,14,1016,1016.5,1016,1016.5,41
20181101|2018-05-14 06:00,14,1016.25,1017.25,1014.75,1017.25,286
20181101|2018-05-14 06:30,14,1017.25,1017.5,1017,1017.25,118
20181101|2018-05-14 07:00,14,1017.5,1017.75,1015.5,1016.5,332
20181101|2018-05-14 07:30,14,1016,1017,1015.25,1016.75,283
20181101|2018-05-14 08:30,14,1016,1024,1015.75,1023.75,4643
20181101|2018-05-14 09:00,14,1023.5,1024.5,1022.75,1023.75,1341
20181101|2018-05-14 09:30,14,1024,1025,1022.75,1024,1849
20181101|2018-05-14 10:00,14,1024,1024.5,1023,1024,1320
20181101|2018-05-14 10:30,14,1024,1024.5,1022.75,1023,939
20181101|2018-05-14 11:00,14,1023,1030,1022.75,1027.5,5598
20181101|2018-05-14 11:30,14,1027.75,1029,1027,1027.25,2117
20181101|2018-05-14 12:00,14,1027.75,1028.5,1026.5,1028.5,1263
20181101|2018-05-14 12:30,14,1028.25,1028.25,1023.25,1025.5,2063
20181101|2018-05-14 13:00,14,1025.5,1026,1022.5,1023,2269
20181101|2018-05-14 19:00,15,1022.5,1027,1021.75,1027,722
20181101|2018-05-14 19:30,15,1027.5,1029.75,1027.5,1029.5,285
20181101|2018-05-14 20:00,15,1029.75,1031,1029.5,1029.5,1063
20181101|2018-05-14 20:30,15,1029.5,1030,1028,1029.5,180
20181101|2018-05-14 21:00,15,1029.5,1030,1029.5,1029.5,69
20181101|2018-05-14 21:30,15,1029.5,1029.5,1029,1029,53
20181101|2018-05-14 22:00,15,1028.75,1029.25,1027.5,1029.25,90
20181101|2018-05-14 22:30,15,1029.25,1029.5,1028.5,1028.5,77
20181101|2018-05-14 23:00,15,1028.5,1028.5,1027.75,1027.75,109
20181101|2018-05-14 23:30,15,1027.75,1027.75,1027,1027,19
20181101|2018-05-15 00:00,15,1027.5,1029,1027.5,1029,41
20181101|2018-05-15 00:30,15,1028.25,1028.75,1027.25,1027.75,99
20181101|2018-05-15 01:00,15,1027.25,1027.25,1025.5,1025.5,87
20181101|2018-05-15 01:30,15,1025.75,1025.75,1024.5,1025,78
20181101|2018-05-15 02:00,15,1024.75,1025.25,1024,1024.75,170
20181101|2018-05-15 02:30,15,1024.75,1027.25,1024.25,1025.25,243
20181101|2018-05-15 03:00,15,1025,1025.25,1023.75,1024,57
20181101|2018-05-15 03:30,15,1024,1024.75,1024,1024.5,14
20181101|2018-05-15 04:00,15,1024.5,1025.75,1024.25,1024.75,29
20181101|2018-05-15 04:30,15,1024.75,1024.75,1023.75,1024,24
20181101|2018-05-15 05:00,15,1023.75,1024,1023,1023.5,62
20181101|2018-05-15 05:30,15,1023.5,1025,1023.25,1025,132
20181101|2018-05-15 06:00,15,1024.5,1025.25,1024.5,1024.75,41
20181101|2018-05-15 06:30,15,1025,1025.75,1024.25,1025.75,176
20181101|2018-05-15 07:00,15,1025.5,1028,1025,1025.75,211
20181101|2018-05-15 07:30,15,1025.75,1026,1023.25,1023.75,166
20181101|2018-05-15 08:30,15,1022.75,1023.5,1017,1017.5,4412
20181101|2018-05-15 09:00,15,1017.5,1018.75,1016.5,1016.5,2542
20181101|2018-05-15 09:30,15,1016.5,1019.25,1016.5,1018.25,3443
20181101|2018-05-15 10:00,15,1018.25,1018.25,1014.5,1015,2883
20181101|2018-05-15 10:30,15,1015,1015.75,1014.25,1015.25,1461
20181101|2018-05-15 11:00,15,1015.25,1015.25,1013.25,1013.75,1522
20181101|2018-05-15 11:30,15,1013.75,1014.75,1013.5,1014,1223
20181101|2018-05-15 12:00,15,1014,1017.25,1013.75,1017.25,1482
20181101|2018-05-15 12:30,15,1017.25,1026,1017.25,1024.25,5419
20181101|2018-05-15 13:00,15,1024.25,1025.75,1022.25,1022.75,2724
20181101|2018-05-15 19:00,16,1024,1024.75,1020.75,1024.75,298
20181101|2018-05-15 19:30,16,1024.25,1024.5,1023,1023,84
20181101|2018-05-15 20:00,16,1023.25,1023.25,1018,1019.5,794
20181101|2018-05-15 20:30,16,1020,1021,1019.75,1020.5,29
20181101|2018-05-15 21:00,16,1020,1020.25,1019.75,1019.75,25
20181101|2018-05-15 21:30,16,1020,1020,1018.25,1019,138
20181101|2018-05-15 22:00,16,1018.75,1019.5,1018.25,1019.5,55
20181101|2018-05-15 22:30,16,1019.5,1020,1019.25,1019.25,8
20181101|2018-05-15 23:00,16,1019.5,1019.5,1019.25,1019.5,9
20181101|2018-05-15 23:30,16,1019,1019.25,1019,1019.25,2
20181101|2018-05-16 00:00,16,1020,1020,1019.5,1019.5,8
20181101|2018-05-16 00:30,16,1019.25,1020,1018.5,1020,72
20181101|2018-05-16 01:00,16,1019.75,1019.75,1019,1019,70
20181101|2018-05-16 01:30,16,1019.25,1020,1019,1019.25,86
20181101|2018-05-16 02:00,16,1019.5,1019.5,1019,1019,17
20181101|2018-05-16 02:30,16,1019.75,1020.5,1019.75,1020.5,30
20181101|2018-05-16 03:00,16,1020.25,1020.25,1018.75,1019.75,29
20181101|2018-05-16 03:30,16,1020,1020,1019.5,1020,28
20181101|2018-05-16 04:00,16,1020.5,1021,1019.75,1020.25,159
20181101|2018-05-16 04:30,16,1020,1020,1019.5,1020,18
20181101|2018-05-16 05:00,16,1019.75,1020.5,1019.75,1019.75,73
20181101|2018-05-16 05:30,16,1019.75,1020.75,1019.75,1020.5,70
20181101|2018-05-16 06:00,16,1020.75,1020.75,1020,1020.25,73
20181101|2018-05-16 06:30,16,1020.25,1020.25,1019.25,1019.75,27
20181101|2018-05-16 07:00,16,1019.75,1019.75,1015.5,1017,347
20181101|2018-05-16 07:30,16,1016.75,1020,1016.75,1019.5,132
20181101|2018-05-16 08:30,16,1019.5,1020.75,1014,1015,3375
20181101|2018-05-16 09:00,16,1014.75,1015.75,1012.75,1013.25,3240
20181101|2018-05-16 09:30,16,1013.25,1014.25,1010.75,1011,3063
20181101|2018-05-16 10:00,16,1011,1012.75,1010,1012.25,3321
20181101|2018-05-16 10:30,16,1012.25,1012.25,1010.5,1012.25,1395
20181101|2018-05-16 11:00,16,1012,1012.5,1010.75,1012.25,2122
20181101|2018-05-16 11:30,16,1012,1012,1010.5,1011.25,1069
20181101|2018-05-16 12:00,16,1011.25,1013.25,1010,1012.25,1161
20181101|2018-05-16 12:30,16,1012.25,1013,1008.75,1008.75,1962
20181101|2018-05-16 13:00,16,1008.75,1009.5,1008.25,1008.5,2842
20181101|2018-05-16 19:00,17,1010.5,1011.25,1008,1009.25,546
20181101|2018-05-16 19:30,17,1009.75,1010.25,1009.5,1009.75,69
20181101|2018-05-16 20:00,17,1010,1010.75,1008.75,1008.75,263
20181101|2018-05-16 20:30,17,1008.75,1008.75,1007.75,1007.75,223
20181101|2018-05-16 21:00,17,1007.75,1010.75,1007,1010.25,351
20181101|2018-05-16 21:30,17,1010.25,1014,1010.25,1013.25,843
20181101|2018-05-16 22:00,17,1013.5,1014,1013.5,1013.5,72
20181101|2018-05-16 22:30,17,1013.5,1013.75,1013.25,1013.5,31
20181101|2018-05-16 23:00,17,1013.5,1013.75,1013.25,1013.25,139
20181101|2018-05-16 23:30,17,1013.5,1013.5,1012.75,1012.75,138
20181101|2018-05-17 00:00,17,1013,1013.25,1012.5,1012.5,35
20181101|2018-05-17 00:30,17,1012.25,1013,1012.25,1012.5,56
20181101|2018-05-17 01:00,17,1012.5,1013.75,1012,1013.25,137
20181101|2018-05-17 01:30,17,1012.5,1012.75,1012.25,1012.75,10
20181101|2018-05-17 02:00,17,1012.75,1014,1012.75,1013.75,55
20181101|2018-05-17 02:30,17,1013.75,1014,1013.75,1013.75,28
20181101|2018-05-17 03:00,17,1013.5,1013.75,1013.25,1013.75,57
20181101|2018-05-17 03:30,17,1013.75,1014.75,1013.75,1014.5,98
20181101|2018-05-17 04:00,17,1014.25,1017,1014.25,1017,343
20181101|2018-05-17 04:30,17,1016.75,1017,1015.75,1016,365
20181101|2018-05-17 05:00,17,1016,1016.25,1015,1015.25,258
20181101|2018-05-17 05:30,17,1015,1016,1014.75,1015.75,46
20181101|2018-05-17 06:00,17,1015.5,1015.75,1015.25,1015.5,37
20181101|2018-05-17 06:30,17,1015.75,1016,1014.75,1014.75,67
20181101|2018-05-17 07:00,17,1015,1015.5,1012,1013,465
20181101|2018-05-17 07:30,17,1013.5,1014.75,1012,1014.5,215
20181101|2018-05-17 08:30,17,1014.25,1014.5,1009.5,1010.5,2896
20181101|2018-05-17 09:00,17,1010.5,1013.75,1008.75,1012.5,1603
20181101|2018-05-17 09:30,17,1012.5,1014.5,1010.75,1010.75,1338
20181101|2018-05-17 10:00,17,1011,1011,1008.75,1010.5,1746
20181101|2018-05-17 10:30,17,1010.25,1011.25,1009.75,1010.25,1151
20181101|2018-05-17 11:00,17,1010,1010,1008.25,1009,1433
20181101|2018-05-17 11:30,17,1008.75,1009.25,1007.5,1008.5,961
20181101|2018-05-17 12:00,17,1008.25,1008.75,1006,1006.75,1146
20181101|2018-05-17 12:30,17,1006.75,1007.25,1003.5,1004,2723
20181101|2018-05-17 13:00,17,1004,1007.25,1002,1002,3275
20181101|2018-05-17 19:00,18,1005,1007,1004.5,1005.25,1145
20181101|2018-05-17 19:30,18,1005.25,1011.25,1005.25,1011,621
20181101|2018-05-17 20:00,18,1010.75,1012.5,1010.25,1012.25,642
20181101|2018-05-17 20:30,18,1012.25,1013,1011.5,1011.75,263
20181101|2018-05-17 21:00,18,1011.75,1012.25,1011,1012,197
20181101|2018-05-17 21:30,18,1012,1014,1012,1013.75,803
20181101|2018-05-17 22:00,18,1014,1014.75,1013.5,1014.5,482
20181101|2018-05-17 22:30,18,1014.5,1015.75,1014.5,1015,704
20181101|2018-05-17 23:00,18,1014.75,1014.75,1013.5,1014.5,111
20181101|2018-05-17 23:30,18,1014.25,1014.5,1013.25,1013.25,154
20181101|2018-05-18 00:00,18,1013.5,1013.5,1013,1013.25,55
20181101|2018-05-18 00:30,18,1013.25,1014.75,1013.25,1013.25,234
20181101|2018-05-18 01:00,18,1013.5,1014.5,1013,1014,153
20181101|2018-05-18 01:30,18,1014,1015,1013.75,1014.25,202
20181101|2018-05-18 02:00,18,1014.25,1015,1013.5,1014.5,287
20181101|2018-05-18 02:30,18,1014.25,1014.5,1014,1014.25,20
20181101|2018-05-18 03:00,18,1014,1014.25,1013.25,1013.25,107
20181101|2018-05-18 03:30,18,1013.25,1014,1013,1014,147
20181101|2018-05-18 04:00,18,1014,1014.75,1014,1014.5,87
20181101|2018-05-18 04:30,18,1014.25,1014.5,1013.75,1013.75,132
20181101|2018-05-18 05:00,18,1013.75,1013.75,1013.25,1013.75,121
20181101|2018-05-18 05:30,18,1013.75,1013.75,1013.25,1013.75,130
20181101|2018-05-18 06:00,18,1013.5,1013.5,1011,1011,427
20181101|2018-05-18 06:30,18,1011,1013.25,1011,1012.75,326
20181101|2018-05-18 07:00,18,1012.5,1013,1010,1010.75,381
20181101|2018-05-18 07:30,18,1010.5,1011,1008,1008.5,672
20181101|2018-05-18 08:30,18,1004.5,1011.25,1002.75,1007.5,8054
20181101|2018-05-18 09:00,18,1007.25,1008,1005.75,1008,2242
20181101|2018-05-18 09:30,18,1008,1010.75,1008,1009,1675
20181101|2018-05-18 10:00,18,1009,1010,1007.75,1008.5,1370
20181101|2018-05-18 10:30,18,1008.75,1009,1008,1008,1090
20181101|2018-05-18 11:00,18,1008,1008,1005.5,1005.5,1316
20181101|2018-05-18 11:30,18,1005.5,1008.5,1005.25,1007.75,1062
20181101|2018-05-18 12:00,18,1007.5,1008,1006,1007.75,1201
20181101|2018-05-18 12:30,18,1007.75,1008.5,1006,1007.5,1683
20181101|2018-05-18 13:00,18,1007.75,1009.5,1006,1007.75,2579
20181101|2018-05-20 19:00,21,1025.25,1029.25,1024.5,1028.25,6827
20181101|2018-05-20 19:30,21,1028.5,1029.25,1027.5,1027.5,839
20181101|2018-05-20 20:00,21,1027.5,1029.75,1026.5,1027.25,1055
20181101|2018-05-20 20:30,21,1027.25,1028.25,1025,1025.5,909
20181101|2018-05-20 21:00,21,1025.25,1026,1025,1025.5,151
20181101|2018-05-20 21:30,21,1025,1027.75,1025,1027.25,449
20181101|2018-05-20 22:00,21,1027.75,1028,1027,1027,509
20181101|2018-05-20 22:30,21,1027.5,1027.5,1027,1027.25,36
20181101|2018-05-20 23:00,21,1027,1027,1026,1026.75,107
20181101|2018-05-20 23:30,21,1026.25,1026.5,1025.75,1026.25,154
20181101|2018-05-21 00:00,21,1026.5,1027.75,1026.5,1027.25,132
20181101|2018-05-21 00:30,21,1027,1027.75,1026.75,1027.25,212
20181101|2018-05-21 01:00,21,1027.25,1029,1027.25,1028.75,292
20181101|2018-05-21 01:30,21,1028.5,1029.5,1028.25,1029,316
20181101|2018-05-21 02:00,21,1029,1029,1026.75,1027,183
20181101|2018-05-21 02:30,21,1026.75,1026.75,1026,1026.25,24
20181101|2018-05-21 03:00,21,1026,1026,1024.5,1025,295
20181101|2018-05-21 03:30,21,1025,1025,1023.25,1023.5,396
20181101|2018-05-21 04:00,21,1023.25,1024.5,1022.5,1024,144
20181101|2018-05-21 04:30,21,1024.25,1025.25,1024,1025.25,145
20181101|2018-05-21 05:00,21,1025.5,1025.75,1024.25,1024.5,67
20181101|2018-05-21 05:30,21,1024,1025.75,1024,1025.75,13
20181101|2018-05-21 06:00,21,1025.25,1026,1024.5,1026,70
20181101|2018-05-21 06:30,21,1025.75,1026.75,1025.75,1026.25,111
20181101|2018-05-21 07:00,21,1026.5,1027.75,1025.5,1026.25,428
20181101|2018-05-21 07:30,21,1026.25,1026.75,1025.75,1026.5,264
20181101|2018-05-21 08:30,21,1026.5,1027.75,1021.75,1023.25,5131
20181101|2018-05-21 09:00,21,1023.5,1025,1020.75,1024.5,2566
20181101|2018-05-21 09:30,21,1024.75,1029.25,1024.5,1029.25,2555
20181101|2018-05-21 10:00,21,1029,1029.5,1027.5,1028,2339
20181101|2018-05-21 10:30,21,1028.25,1030.75,1027.75,1030,1871
20181101|2018-05-21 11:00,21,1030.25,1031.75,1029.5,1031.75,1663
20181101|2018-05-21 11:30,21,1032,1034.5,1031.75,1033.75,2616
20181101|2018-05-21 12:00,21,1033.75,1034,1032.5,1033.5,1298
20181101|2018-05-21 12:30,21,1033.75,1034.5,1031.25,1033,2659
20181101|2018-05-21 13:00,21,1032.75,1034.25,1031,1031,2733
20181101|2018-05-21 19:00,22,1030.75,1032.5,1029.75,1031.25,501
20181101|2018-05-21 19:30,22,1031.25,1031.75,1029.75,1029.75,73
20181101|2018-05-21 20:00,22,1030.5,1031,1029.75,1030.75,381
20181101|2018-05-21 20:30,22,1030.75,1031.25,1030.5,1030.75,54
20181101|2018-05-21 21:00,22,1030.75,1030.75,1030,1030.5,116
20181101|2018-05-21 21:30,22,1030.25,1030.25,1029,1029.25,157
20181101|2018-05-21 22:00,22,1029.25,1029.25,1028.5,1028.5,108
20181101|2018-05-21 22:30,22,1028.5,1030.5,1028.5,1029.75,82
20181101|2018-05-21 23:00,22,1030,1030,1029.75,1029.75,19
20181101|2018-05-21 23:30,22,1030,1030,1029.25,1030,9
20181101|2018-05-22 00:00,22,1029.5,1029.5,1029.5,1029.5,1
20181101|2018-05-22 00:30,22,1029.75,1030,1029.5,1029.5,24
20181101|2018-05-22 01:00,22,1029.75,1030.75,1029.75,1030.5,262
20181101|2018-05-22 01:30,22,1030.25,1030.75,1030.25,1030.75,49
20181101|2018-05-22 02:00,22,1030.5,1031.75,1030.5,1031.5,63
20181101|2018-05-22 02:30,22,1031.75,1032.75,1031.75,1032.5,77
20181101|2018-05-22 03:00,22,1032.5,1033.5,1032.5,1033.25,143
20181101|2018-05-22 03:30,22,1033.25,1034.25,1032.75,1033.25,320
20181101|2018-05-22 04:00,22,1033.25,1033.5,1031.75,1033,106
20181101|2018-05-22 04:30,22,1032.75,1032.75,1032.25,1032.75,55
20181101|2018-05-22 05:00,22,1032.75,1034.25,1032.75,1034.25,39
20181101|2018-05-22 05:30,22,1034.25,1035.5,1033.5,1035.5,437
20181101|2018-05-22 06:00,22,1035.5,1036.25,1034.25,1034.5,428
20181101|2018-05-22 06:30,22,1034.5,1035.5,1034.25,1035,139
20181101|2018-05-22 07:00,22,1034.75,1037.5,1034.75,1037.5,436
20181101|2018-05-22 07:30,22,1037.5,1040,1037.5,1039,959
20181101|2018-05-22 08:30,22,1038.25,1043.75,1036.5,1039,8034
20181101|2018-05-22 09:00,22,1039,1042.5,1038.75,1041.25,2836
20181101|2018-05-22 09:30,22,1041,1042,1040,1040.25,1620
20181101|2018-05-22 10:00,22,1040.5,1040.75,1038,1038.5,1515
20181101|2018-05-22 10:30,22,1038.5,1039,1035.25,1036.5,2225
20181101|2018-05-22 11:00,22,1036.75,1040,1036.75,1039.75,2378
20181101|2018-05-22 11:30,22,1039.5,1040.5,1035.75,1036,1913
20181101|2018-05-22 12:00,22,1036,1036.75,1032.25,1035,3244
20181101|2018-05-22 12:30,22,1034.75,1037.75,1033.25,1037.75,1639
20181101|2018-05-22 13:00,22,1037.75,1039.5,1037,1038,2287
20181101|2018-05-22 19:00,23,1038.5,1039.75,1036.5,1038.75,612
20181101|2018-05-22 19:30,23,1039.25,1039.25,1037.75,1037.75,175
20181101|2018-05-22 20:00,23,1038,1038,1037,1037,179
20181101|2018-05-22 20:30,23,1037,1041.25,1036.25,1040.75,1065
20181101|2018-05-22 21:00,23,1041,1042.5,1040.75,1041.75,266
20181101|2018-05-22 21:30,23,1041.75,1045,1041.75,1044.75,1727
20181101|2018-05-22 22:00,23,1044.75,1045.25,1042.5,1042.5,345
20181101|2018-05-22 22:30,23,1042.75,1043,1041.5,1042.5,153
20181101|2018-05-22 23:00,23,1042.75,1043.5,1042.75,1043.5,139
20181101|2018-05-22 23:30,23,1043.25,1043.25,1042,1042.5,204
20181101|2018-05-23 00:00,23,1042.25,1042.25,1042.25,1042.25,11
20181101|2018-05-23 00:30,23,1042,1044.25,1041.75,1044.25,205
20181101|2018-05-23 01:00,23,1044.25,1044.75,1044,1044.5,520
20181101|2018-05-23 01:30,23,1044.75,1044.75,1043,1043.25,486
20181101|2018-05-23 02:00,23,1043.25,1043.25,1042.25,1042.25,137
20181101|2018-05-23 02:30,23,1042.5,1043.25,1042,1042,178
20181101|2018-05-23 03:00,23,1042,1043,1040,1040,295
20181101|2018-05-23 03:30,23,1039.75,1040.25,1038.25,1039.5,285
20181101|2018-05-23 04:00,23,1039.5,1039.75,1038.75,1038.75,32
20181101|2018-05-23 04:30,23,1039.25,1039.25,1038,1038.25,406
20181101|2018-05-23 05:00,23,1038.5,1038.75,1038.25,1038.75,38
20181101|2018-05-23 05:30,23,1038.75,1039,1038.25,1039,142
20181101|2018-05-23 06:00,23,1038.75,1043.5,1038.5,1042.5,390
20181101|2018-05-23 06:30,23,1042.75,1042.75,1041.25,1041.25,56
20181101|2018-05-23 07:00,23,1041,1041,1039,1040,429
20181101|2018-05-23 07:30,23,1039.75,1041,1039,1041,351
20181101|2018-05-23 08:30,23,1040.75,1047.25,1040.25,1047,4248
20181101|2018-05-23 09:00,23,1047,1048.5,1044.75,1045.75,4315
20181101|2018-05-23 09:30,23,1045.75,1046.5,1043.5,1043.75,2109
20181101|2018-05-23 10:00,23,1044,1046,1043.75,1045.5,1353
20181101|2018-05-23 10:30,23,1045.75,1046.5,1044.5,1045.5,1581
20181101|2018-05-23 11:00,23,1045.75,1046.25,1042.75,1044.5,2118
20181101|2018-05-23 11:30,23,1044.25,1047.75,1043.25,1047.25,1618
20181101|2018-05-23 12:00,23,1047.25,1047.75,1045.75,1046.5,1077
20181101|2018-05-23 12:30,23,1046.5,1048.25,1045.5,1047.5,1368
20181101|2018-05-23 13:00,23,1047.75,1049,1047.5,1048.5,3037
20181101|2018-05-23 19:00,24,1049.25,1050,1048.25,1050,622
20181101|2018-05-23 19:30,24,1049.75,1052.75,1049.25,1052.5,728
20181101|2018-05-23 20:00,24,1052.5,1053.25,1051.75,1053,887
20181101|2018-05-23 20:30,24,1053.25,1054,1052.5,1054,769
20181101|2018-05-23 21:00,24,1054,1054.75,1053.75,1054.25,460
20181101|2018-05-23 21:30,24,1054,1054.75,1054,1054.75,412
20181101|2018-05-23 22:00,24,1054.5,1056.5,1054.5,1056.5,796
20181101|2018-05-23 22:30,24,1056.25,1057,1056.25,1056.25,298
20181101|2018-05-23 23:00,24,1056.25,1056.5,1056.25,1056.25,61
20181101|2018-05-23 23:30,24,1056.25,1056.25,1055.5,1055.75,167
20181101|2018-05-24 00:00,24,1055.75,1055.75,1055.75,1055.75,61
20181101|2018-05-24 00:30,24,1056,1057,1054.75,1056.5,730
20181101|2018-05-24 01:00,24,1056.25,1057,1055.75,1057,331
20181101|2018-05-24 01:30,24,1056.75,1057,1056.5,1057,1153
20181101|2018-05-24 02:00,24,1057,1057,1055.25,1056.5,239
20181101|2018-05-24 02:30,24,1056.5,1056.5,1056,1056,191
20181101|2018-05-24 03:00,24,1055.5,1057,1055.25,1056.75,526
20181101|2018-05-24 03:30,24,1057,1057.75,1056.75,1057.5,641
20181101|2018-05-24 04:00,24,1057.5,1058.25,1057.25,1058,485
20181101|2018-05-24 04:30,24,1058,1059,1057.75,1058.75,429
20181101|2018-05-24 05:00,24,1058.75,1059.25,1058.5,1058.5,402
20181101|2018-05-24 05:30,24,1058.5,1059.75,1058.25,1059.25,816
20181101|2018-05-24 06:00,24,1059.5,1059.75,1058,1058,335
20181101|2018-05-24 06:30,24,1058.25,1058.5,1056,1056.25,729
20181101|2018-05-24 07:00,24,1056.25,1057.25,1055,1056.75,612
20181101|2018-05-24 07:30,24,1056.75,1059,1056,1058.5,1426
20181101|2018-05-24 08:30,24,1057.75,1058.5,1051,1052,8624
20181101|2018-05-24 09:00,24,1051.75,1054.25,1049.75,1052,3680
20181101|2018-05-24 09:30,24,1052,1054.25,1050.75,1053.25,2181
20181101|2018-05-24 10:00,24,1053,1054.75,1051,1054.25,2374
20181101|2018-05-24 10:30,24,1054.5,1056.25,1050.75,1051.25,3759
20181101|2018-05-24 11:00,24,1051.25,1052.75,1050.75,1051,797
20181101|2018-05-24 11:30,24,1051,1051.5,1048.75,1049.5,2436
20181101|2018-05-24 12:00,24,1049.25,1050.25,1047,1047.5,1364
20181101|2018-05-24 12:30,24,1047.75,1049.5,1047.5,1049.25,1737
20181101|2018-05-24 13:00,24,1049.25,1049.25,1047,1048.25,1810
20181101|2018-05-24 19:00,25,1048,1051,1047,1049.75,757
20181101|2018-05-24 19:30,25,1049.75,1050.75,1049.75,1050.25,233
20181101|2018-05-24 20:00,25,1050,1050.5,1049.75,1050.25,193
20181101|2018-05-24 20:30,25,1050.5,1050.75,1050,1050,60
20181101|2018-05-24 21:00,25,1049.75,1050.5,1049.75,1050.25,58
20181101|2018-05-24 21:30,25,1050.5,1050.5,1049.5,1049.5,200
20181101|2018-05-24 22:00,25,1049.5,1049.5,1048.75,1049,110
20181101|2018-05-24 22:30,25,1049.25,1049.5,1049.25,1049.5,3
20181101|2018-05-24 23:00,25,1049.25,1049.25,1049,1049,30
20181101|2018-05-24 23:30,25,1048.75,1048.75,1048.5,1048.5,93
20181101|2018-05-25 00:00,25,1048.5,1048.5,1048.25,1048.5,16
20181101|2018-05-25 00:30,25,1048.25,1048.5,1047.75,1048.5,60
20181101|2018-05-25 01:00,25,1048.5,1049.75,1048.5,1049.25,39
20181101|2018-05-25 01:30,25,1049.5,1049.5,1048.5,1048.5,60
20181101|2018-05-25 02:00,25,1048.75,1050,1048.75,1049.5,46
20181101|2018-05-25 02:30,25,1049,1049.5,1048.75,1049.25,26
20181101|2018-05-25 03:00,25,1049.5,1050,1049,1050,93
20181101|2018-05-25 03:30,25,1050.25,1050.25,1050,1050,32
20181101|2018-05-25 04:00,25,1050.25,1050.25,1050,1050,135
20181101|2018-05-25 04:30,25,1049.75,1050.25,1049.75,1050.25,36
20181101|2018-05-25 05:00,25,1050.5,1052.5,1050.5,1052.5,158
20181101|2018-05-25 05:30,25,1052.25,1053,1051.75,1052,162
20181101|2018-05-25 06:00,25,1052.75,1053,1052.25,1052.75,130
20181101|2018-05-25 06:30,25,1052.75,1053,1052,1052,139
20181101|2018-05-25 07:00,25,1052,1052.75,1051.25,1051.75,440
20181101|2018-05-25 07:30,25,1052,1052.25,1050.5,1051.5,223
20181101|2018-05-25 08:30,25,1051.5,1054.5,1050.75,1052.75,4038
20181101|2018-05-25 09:00,25,1052.75,1054.75,1052.75,1053.75,2115
20181101|2018-05-25 09:30,25,1054,1054.25,1050.75,1053.25,2143
20181101|2018-05-25 10:00,25,1053.25,1054,1052.25,1053.5,1311
20181101|2018-05-25 10:30,25,1053.25,1054.5,1053,1053.75,972
20181101|2018-05-25 11:00,25,1053.75,1055.5,1053.5,1054.25,1902
20181101|2018-05-25 11:30,25,1054.5,1055.75,1053.75,1055.25,1134
20181101|2018-05-25 12:00,25,1055.5,1055.5,1051.5,1051.5,2769
20181101|2018-05-25 12:30,25,1051.5,1052.75,1051,1052,2524
20181101|2018-05-25 13:00,25,1052,1054,1052,1053.25,2770
20181101|2018-05-28 19:00,29,1057,1058.25,1056,1057.5,1351
20181101|2018-05-28 19:30,29,1058,1058.25,1057.75,1057.75,160
20181101|2018-05-28 20:00,29,1058,1059.25,1058,1059,887
20181101|2018-05-28 20:30,29,1058.75,1059.75,1058.75,1059.5,317
20181101|2018-05-28 21:00,29,1059.75,1059.75,1059.25,1059.5,268
20181101|2018-05-28 21:30,29,1059.75,1060,1059.25,1059.5,258
20181101|2018-05-28 22:00,29,1059.5,1060,1059.5,1060,175
20181101|2018-05-28 22:30,29,1060,1060,1059.75,1059.75,520
20181101|2018-05-28 23:00,29,1059.75,1060,1059.75,1059.75,21
20181101|2018-05-28 23:30,29,1059.75,1060,1059.5,1059.75,54
20181101|2018-05-29 00:00,29,1060,1060,1059.5,1059.75,61
20181101|2018-05-29 00:30,29,1059.75,1060.5,1059.75,1060.25,319
20181101|2018-05-29 01:00,29,1059.75,1060.25,1059.75,1060.25,50
20181101|2018-05-29 01:30,29,1060,1060,1059.25,1059.25,278
20181101|2018-05-29 02:00,29,1059.25,1059.5,1059,1059.25,99
20181101|2018-05-29 02:30,29,1059.25,1059.25,1057.5,1058.25,313
20181101|2018-05-29 03:00,29,1058,1058.5,1057.25,1057.5,245
20181101|2018-05-29 03:30,29,1057.25,1058,1057,1057.5,222
20181101|2018-05-29 04:00,29,1058,1058,1057.5,1057.5,79
20181101|2018-05-29 04:30,29,1057.5,1058,1056.75,1057.75,101
20181101|2018-05-29 05:00,29,1058,1058.25,1057.25,1058,46
20181101|2018-05-29 05:30,29,1058,1058.25,1058,1058.25,321
20181101|2018-05-29 06:00,29,1058.25,1058.5,1057.75,1057.75,44
20181101|2018-05-29 06:30,29,1057.5,1057.5,1054.75,1056.75,387
20181101|2018-05-29 07:00,29,1056.75,1057.25,1054,1054.5,400
20181101|2018-05-29 07:30,29,1054.5,1054.5,1049.5,1049.5,2020
20181101|2018-05-29 08:30,29,1049.5,1052.5,1043.5,1046,11135
20181101|2018-05-29 09:00,29,1046.25,1049.75,1045.25,1049.75,3127
20181101|2018-05-29 09:30,29,1049.75,1052,1049.25,1050,3324
20181101|2018-05-29 10:00,29,1050,1054.75,1050,1053.75,2751
20181101|2018-05-29 10:30,29,1054,1055.5,1049.75,1051.75,5051
20181101|2018-05-29 11:00,29,1051.75,1052,1048.75,1048.75,2181
20181101|2018-05-29 11:30,29,1048.75,1050.75,1046.25,1047.75,3303
20181101|2018-05-29 12:00,29,1047.5,1047.5,1044.25,1044.25,2336
20181101|2018-05-29 12:30,29,1044.25,1045.25,1039.75,1044.75,5069
20181101|2018-05-29 13:00,29,1044.5,1045.75,1041.5,1044.75,3333
20181101|2018-05-29 19:00,30,1042.25,1043.75,1040,1041,974
20181101|2018-05-29 19:30,30,1040.75,1040.75,1036.25,1036.25,1008
20181101|2018-05-29 20:00,30,1036.5,1037,1035.25,1035.25,626
20181101|2018-05-29 20:30,30,1035.25,1035.75,1034,1035.75,1012
20181101|2018-05-29 21:00,30,1035.75,1037.5,1035.5,1036,398
20181101|2018-05-29 21:30,30,1036,1037,1034.75,1035.25,186
20181101|2018-05-29 22:00,30,1035,1035.25,1032.75,1035,779
20181101|2018-05-29 22:30,30,1035,1035.5,1034,1034.25,174
20181101|2018-05-29 23:00,30,1034.5,1035,1033.75,1034.75,156
20181101|2018-05-29 23:30,30,1034.75,1035.75,1034.5,1035.25,146
20181101|2018-05-30 00:00,30,1035.5,1037,1035,1036.25,104
20181101|2018-05-30 00:30,30,1036,1041,1035.25,1040,920
20181101|2018-05-30 01:00,30,1040,1041.5,1039.75,1041.5,611
20181101|2018-05-30 01:30,30,1041.5,1041.75,1039.25,1039.25,284
20181101|2018-05-30 02:00,30,1040,1040,1038.75,1039,110
20181101|2018-05-30 02:30,30,1038.75,1038.75,1036.5,1036.75,260
20181101|2018-05-30 03:00,30,1036.75,1040,1036.25,1040,204
20181101|2018-05-30 03:30,30,1039.5,1039.75,1038,1038,63
20181101|2018-05-30 04:00,30,1039,1039.25,1038.75,1039,47
20181101|2018-05-30 04:30,30,1039.25,1039.5,1038.25,1039.25,191
20181101|2018-05-30 05:00,30,1039,1039,1036.75,1037,139
20181101|2018-05-30 05:30,30,1036.75,1037.75,1036.5,1037.25,247
20181101|2018-05-30 06:00,30,1037.5,1038,1036,1036.5,131
20181101|2018-05-30 06:30,30,1037,1037.5,1036.5,1037.25,210
20181101|2018-05-30 07:00,30,1037.5,1039.75,1037.25,1037.75,461
20181101|2018-05-30 07:30,30,1037.5,1038.5,1037,1037.75,187
20181101|2018-05-30 08:30,30,1038.5,1039,1031.75,1032.75,6566
20181101|2018-05-30 09:00,30,1032.5,1033,1030,1032.25,5169
20181101|2018-05-30 09:30,30,1032.25,1033,1028.5,1031,4510
20181101|2018-05-30 10:00,30,1031,1032,1030,1031.25,1613
20181101|2018-05-30 10:30,30,1031.25,1034.75,1030,1034,2237
20181101|2018-05-30 11:00,30,1034,1036.25,1033.25,1034,2594
20181101|2018-05-30 11:30,30,1034.25,1040,1034,1039,3725
20181101|2018-05-30 12:00,30,1039,1039.5,1037,1038,1376
20181101|2018-05-30 12:30,30,1037.75,1039.25,1033.75,1035,2473
20181101|2018-05-30 13:00,30,1034.75,1038.75,1033.25,1035,4758
20181101|2018-05-30 19:00,31,1037.25,1039,1036,1037.25,540
20181101|2018-05-30 19:30,31,1037.25,1037.5,1035.75,1036.25,226
20181101|2018-05-30 20:00,31,1036.75,1037.25,1035.75,1036.5,123
20181101|2018-05-30 20:30,31,1036.25,1037.5,1036.25,1036.5,137
20181101|2018-05-30 21:00,31,1036.5,1037,1035.75,1036,97
20181101|2018-05-30 21:30,31,1036,1037.75,1036,1037.5,191
20181101|2018-05-30 22:00,31,1037.75,1037.75,1037,1037,74
20181101|2018-05-30 22:30,31,1037,1037,1037,1037,53
20181101|2018-05-30 23:00,31,1037,1037,1036.75,1036.75,19
20181101|2018-05-31 00:00,31,1036.75,1036.75,1036.75,1036.75,7
20181101|2018-05-31 00:30,31,1037,1037,1034,1034.25,126
20181101|2018-05-31 01:00,31,1034,1035,1033.25,1034.5,191
20181101|2018-05-31 01:30,31,1034.5,1036.5,1034.5,1036.25,250
20181101|2018-05-31 02:00,31,1036.25,1036.5,1035,1036.5,77
20181101|2018-05-31 02:30,31,1036,1037,1035,1036.5,467
20181101|2018-05-31 03:00,31,1036.5,1037.75,1035.25,1037.5,343
20181101|2018-05-31 03:30,31,1037.75,1039.25,1037.75,1039.25,140
20181101|2018-05-31 04:00,31,1039.25,1039.5,1038,1039,114
20181101|2018-05-31 04:30,31,1039,1040,1038.5,1040,115
20181101|2018-05-31 05:00,31,1040,1040.25,1038.5,1038.75,438
20181101|2018-05-31 05:30,31,1039.25,1041,1038.5,1039.5,158
20181101|2018-05-31 06:00,31,1039.25,1039.75,1038.25,1039,79
20181101|2018-05-31 06:30,31,1038.75,1038.75,1038,1038.25,222
20181101|2018-05-31 07:00,31,1038.5,1039.75,1036.75,1039,262
20181101|2018-05-31 07:30,31,1039,1040.75,1038.75,1040.25,325
20181101|2018-05-31 08:30,31,1041,1045,1038.25,1039.75,7807
20181101|2018-05-31 09:00,31,1039.25,1039.75,1035,1035.5,3181
20181101|2018-05-31 09:30,31,1035,1036,1031.25,1033.75,3641
20181101|2018-05-31 10:00,31,1033.75,1034.25,1031.5,1033.75,1800
20181101|2018-05-31 10:30,31,1033.5,1034.5,1032.5,1034.25,1378
20181101|2018-05-31 11:00,31,1034,1034,1031.75,1032.25,1052
20181101|2018-05-31 11:30,31,1032.5,1033,1029.5,1030.75,2122
20181101|2018-05-31 12:00,31,1030.75,1036.5,1030.75,1036.25,2880
20181101|2018-05-31 12:30,31,1036,1036.5,1035,1035.75,1042
20181101|2018-05-31 13:00,31,1036,1036,1032.5,1035.25,2713
20181101|2018-05-31 19:00,1,1034.75,1039,1034.75,1037.75,443
20181101|2018-05-31 19:30,1,1037.75,1038.5,1037.25,1037.25,150
20181101|2018-05-31 20:00,1,1037.5,1039.25,1037.5,1038.75,196
20181101|2018-05-31 20:30,1,1039,1039.5,1038,1038.25,98
20181101|2018-05-31 21:00,1,1038.25,1038.75,1038,1038.75,62
20181101|2018-05-31 21:30,1,1038.75,1039.25,1038.25,1038.25,148
20181101|2018-05-31 22:00,1,1038.25,1039,1038,1038,116
20181101|2018-05-31 22:30,1,1038.5,1038.5,1038,1038.25,578
20181101|2018-05-31 23:00,1,1038.5,1038.5,1038.5,1038.5,3
20181101|2018-05-31 23:30,1,1038.25,1038.25,1038,1038.25,67
20181101|2018-06-01 00:00,1,1038,1038.25,1038,1038.25,22
20181101|2018-06-01 00:30,1,1038,1038,1037,1037,190
20181101|2018-06-01 01:00,1,1037,1037.5,1036.75,1036.75,92
20181101|2018-06-01 01:30,1,1037.25,1039,1037.25,1038.75,276
20181101|2018-06-01 02:00,1,1039,1041,1039,1040.5,353
20181101|2018-06-01 02:30,1,1040.75,1041.25,1039.5,1040,184
20181101|2018-06-01 03:00,1,1039.25,1039.5,1038.75,1039,66
20181101|2018-06-01 03:30,1,1039,1039.25,1038.75,1039,35
20181101|2018-06-01 04:00,1,1039.25,1039.25,1038.75,1039,38
20181101|2018-06-01 04:30,1,1038.75,1039.5,1038.75,1039.5,11
20181101|2018-06-01 05:00,1,1039.75,1039.75,1039.25,1039.75,36
20181101|2018-06-01 05:30,1,1039.5,1039.5,1038.75,1038.75,54
20181101|2018-06-01 06:00,1,1039,1039,1038,1038,61
20181101|2018-06-01 06:30,1,1038.5,1038.5,1037.75,1038.25,164
20181101|2018-06-01 07:00,1,1038.25,1040,1037.75,1039,334
20181101|2018-06-01 07:30,1,1039,1040,1038,1038,150
20181101|2018-06-01 08:30,1,1038,1039.5,1033.25,1039.25,7894
20181101|2018-06-01 09:00,1,1039.25,1042,1038.75,1039,5558
20181101|2018-06-01 09:30,1,1039,1040,1035.5,1036.25,3090
20181101|2018-06-01 10:00,1,1036.25,1036.75,1035,1036,1337
20181101|2018-06-01 10:30,1,1036,1036.25,1033.5,1033.75,1572
20181101|2018-06-01 11:00,1,1033.75,1036,1031.25,1031.75,4398
20181101|2018-06-01 11:30,1,1031.75,1033.75,1031,1033.75,1424
20181101|2018-06-01 12:00,1,1033.5,1035.75,1033.25,1035.5,1337
20181101|2018-06-01 12:30,1,1035.25,1038.75,1034.75,1037.5,3031
20181101|2018-06-01 13:00,1,1037.5,1041.75,1036.25,1040.75,5800
20181101|2018-06-03 19:00,4,1030,1031.25,1028.25,1030.5,2837
20181101|2018-06-03 19:30,4,1030.75,1031.5,1030.75,1031,536
20181101|2018-06-03 20:00,4,1031,1031.25,1030.5,1030.5,820
20181101|2018-06-03 20:30,4,1030.75,1030.75,1029,1029,572
20181101|2018-06-03 21:00,4,1029.25,1029.75,1029,1029.25,45
20181101|2018-06-03 21:30,4,1029.5,1030.25,1029,1029.5,288
20181101|2018-06-03 22:00,4,1030,1031,1030,1030.75,329
20181101|2018-06-03 22:30,4,1030.75,1031,1030.5,1030.5,102
20181101|2018-06-03 23:00,4,1030.5,1030.5,1030.5,1030.5,2
20181101|2018-06-03 23:30,4,1030.5,1030.5,1030,1030,24
20181101|2018-06-04 00:00,4,1030.5,1030.5,1030,1030.25,66
20181101|2018-06-04 00:30,4,1030.25,1030.75,1030,1030.25,84
20181101|2018-06-04 01:00,4,1030.5,1030.5,1029.75,1030.25,67
20181101|2018-06-04 01:30,4,1030.25,1030.75,1029.75,1030.75,84
20181101|2018-06-04 02:00,4,1030.5,1030.5,1029.5,1030.25,190
20181101|2018-06-04 02:30,4,1030,1030,1029.25,1029.75,100
20181101|2018-06-04 03:00,4,1029.5,1029.5,1027.25,1027.5,451
20181101|2018-06-04 03:30,4,1027.5,1028,1027.25,1027.75,168
20181101|2018-06-04 04:00,4,1028,1028.75,1027.75,1028.75,159
20181101|2018-06-04 04:30,4,1028.75,1028.75,1028.25,1028.25,75
20181101|2018-06-04 05:00,4,1028,1028,1027.75,1027.75,67
20181101|2018-06-04 05:30,4,1027.75,1028.25,1027.5,1028.25,45
20181101|2018-06-04 06:00,4,1028.25,1028.75,1027.5,1028.5,155
20181101|2018-06-04 06:30,4,1028.5,1028.75,1028.25,1028.75,74
20181101|2018-06-04 07:00,4,1028.75,1029.75,1028.5,1029,371
20181101|2018-06-04 07:30,4,1029.25,1029.25,1028,1028.5,360
20181101|2018-06-04 08:30,4,1028.5,1028.75,1025.5,1025.5,3673
20181101|2018-06-04 09:00,4,1025.75,1025.75,1020.5,1021.25,6208
20181101|2018-06-04 09:30,4,1021,1025.75,1020.5,1024.25,4130
20181101|2018-06-04 10:00,4,1024,1026,1023.5,1025,2218
20181101|2018-06-04 10:30,4,1025,1025.75,1024.25,1024.5,1131
20181101|2018-06-04 11:00,4,1024.5,1025,1022.25,1022.5,2306
20181101|2018-06-04 11:30,4,1022.25,1025,1022,1024.5,1658
20181101|2018-06-04 12:00,4,1024.25,1024.75,1022.75,1023.25,1713
20181101|2018-06-04 12:30,4,1023.25,1023.25,1020.25,1020.75,2623
20181101|2018-06-04 13:00,4,1020.75,1020.75,1019,1020.25,4051
20181101|2018-06-04 19:00,5,1020,1020.5,1018.5,1020,613
20181101|2018-06-04 19:30,5,1020,1021.75,1020,1021.75,259
20181101|2018-06-04 20:00,5,1021.25,1021.75,1019.5,1020,155
20181101|2018-06-04 20:30,5,1019.75,1020.25,1019.25,1019.75,142
20181101|2018-06-04 21:00,5,1020,1020,1018.25,1018.25,334
20181101|2018-06-04 21:30,5,1018.5,1018.75,1015.75,1017,1385
20181101|2018-06-04 22:00,5,1017,1017.5,1016.75,1017.25,228
20181101|2018-06-04 22:30,5,1017.25,1018,1016.75,1017.75,287
20181101|2018-06-04 23:00,5,1018,1018.25,1018,1018.25,23
20181101|2018-06-04 23:30,5,1018.25,1023,1018.25,1022.5,459
20181101|2018-06-05 00:00,5,1022.5,1022.75,1021.5,1021.5,97
20181101|2018-06-05 00:30,5,1021.75,1021.75,1020.25,1021,78
20181101|2018-06-05 01:00,5,1021,1021,1020,1020.75,124
20181101|2018-06-05 01:30,5,1021,1022.75,1021,1021.75,165
20181101|2018-06-05 02:00,5,1021.5,1023.25,1021.5,1021.75,222
20181101|2018-06-05 02:30,5,1022,1022,1020.75,1021.5,78
20181101|2018-06-05 03:00,5,1021.5,1023,1021.5,1023,152
20181101|2018-06-05 03:30,5,1023,1023.5,1022.25,1022.25,75
20181101|2018-06-05 04:00,5,1022.25,1022.5,1021.75,1022,173
20181101|2018-06-05 04:30,5,1021.75,1022.5,1021.5,1022,121
20181101|2018-06-05 05:00,5,1021.5,1021.5,1020,1020.25,130
20181101|2018-06-05 05:30,5,1020.25,1020.25,1018.75,1018.75,120
20181101|2018-06-05 06:00,5,1018.5,1020.5,1018.5,1020.5,85
20181101|2018-06-05 06:30,5,1020,1020.25,1018.5,1020,116
20181101|2018-06-05 07:00,5,1019.75,1021,1019.25,1021,161
20181101|2018-06-05 07:30,5,1021,1021.5,1020.25,1021,184
20181101|2018-06-05 08:30,5,1023,1023,1015.25,1017,5654
20181101|2018-06-05 09:00,5,1017,1018.75,1015.5,1017,3158
20181101|2018-06-05 09:30,5,1017,1017.75,1015.75,1017.25,3183
20181101|2018-06-05 10:00,5,1017.25,1024.75,1017.25,1022.75,5510
20181101|2018-06-05 10:30,5,1022.75,1023,1019.5,1021.75,2438
20181101|2018-06-05 11:00,5,1021.5,1023.25,1021,1021.5,1476
20181101|2018-06-05 11:30,5,1021.75,1024.75,1021.25,1023.25,1670
20181101|2018-06-05 12:00,5,1023.25,1023.25,1021,1022,1798
20181101|2018-06-05 12:30,5,1021.75,1023.75,1021,1023.5,1828
20181101|2018-06-05 13:00,5,1023.75,1025.5,1020.25,1021,3591
20181101|2018-06-05 19:00,6,1024,1025.5,1022.5,1025.25,1299
20181101|2018-06-05 19:30,6,1025.5,1025.5,1024.75,1025.5,203
20181101|2018-06-05 20:00,6,1025.25,1026.25,1024,1026,402
20181101|2018-06-05 20:30,6,1026,1027.75,1024.75,1027.5,382
20181101|2018-06-05 21:00,6,1027.75,1028,1026,1026,195
20181101|2018-06-05 21:30,6,1026,1027.75,1025.75,1027,298
20181101|2018-06-05 22:00,6,1027.25,1027.5,1026.5,1026.5,39
20181101|2018-06-05 22:30,6,1026.75,1027.5,1026.25,1027,44
20181101|2018-06-05 23:00,6,1027,1027.5,1026.75,1027.5,26
20181101|2018-06-05 23:30,6,1027.5,1027.5,1026.75,1026.75,39
20181101|2018-06-06 00:00,6,1026.75,1026.75,1026.5,1026.5,23
20181101|2018-06-06 00:30,6,1026.5,1026.5,1025.75,1026,21
20181101|2018-06-06 01:00,6,1026.5,1026.75,1026,1026.5,22
20181101|2018-06-06 01:30,6,1026,1026.25,1025.5,1025.5,96
20181101|2018-06-06 02:00,6,1025.75,1025.75,1024.5,1024.75,67
20181101|2018-06-06 02:30,6,1024.75,1025,1024.5,1024.5,20
20181101|2018-06-06 03:00,6,1024.5,1024.5,1024,1024,52
20181101|2018-06-06 03:30,6,1024.5,1025.5,1024.5,1024.5,85
20181101|2018-06-06 04:00,6,1024.5,1025.5,1024.5,1025.5,28
20181101|2018-06-06 04:30,6,1025.5,1025.5,1024.5,1024.5,317
20181101|2018-06-06 05:00,6,1025,1025.5,1024.75,1024.75,28
20181101|2018-06-06 05:30,6,1025.25,1025.5,1024.5,1024.5,81
20181101|2018-06-06 06:00,6,1024.5,1025.25,1023.25,1023.25,314
20181101|2018-06-06 06:30,6,1023.25,1023.5,1022,1022.5,303
20181101|2018-06-06 07:00,6,1022.75,1022.75,1021.5,1021.5,299
20181101|2018-06-06 07:30,6,1021.75,1022,1021,1021,139
20181101|2018-06-06 08:30,6,1021.5,1022.25,1018.25,1021,4288
20181101|2018-06-06 09:00,6,1021,1024.75,1020,1021.75,2927
20181101|2018-06-06 09:30,6,1021.5,1021.5,1019.5,1020,2880
20181101|2018-06-06 10:00,6,1020,1020.5,1019,1019.25,1841
20181101|2018-06-06 10:30,6,1019.25,1019.5,1017.75,1017.75,2048
20181101|2018-06-06 11:00,6,1017.75,1017.75,1016.5,1016.75,1969
20181101|2018-06-06 11:30,6,1016.5,1016.5,1015,1016,2859
20181101|2018-06-06 12:00,6,1016.25,1017,1015.25,1015.5,2207
20181101|2018-06-06 12:30,6,1015.5,1016,1013.75,1014,2949
20181101|2018-06-06 13:00,6,1014.25,1015,1013,1013.75,2841
20181101|2018-06-06 19:00,7,1013.75,1014.5,1012.5,1013,839
20181101|2018-06-06 19:30,7,1013,1013.25,1012.5,1012.75,301
20181101|2018-06-06 20:00,7,1012.75,1012.75,1011.25,1012,980
20181101|2018-06-06 20:30,7,1012,1013,1011.75,1012.25,279
20181101|2018-06-06 21:00,7,1012.5,1013,1012,1012,235
20181101|2018-06-06 21:30,7,1011.75,1012.75,1011.5,1012.25,353
20181101|2018-06-06 22:00,7,1012.5,1012.5,1012.25,1012.25,56
20181101|2018-06-06 22:30,7,1012.25,1012.5,1012,1012,108
20181101|2018-06-06 23:00,7,1012,1012.5,1012,1012.5,11
20181101|2018-06-06 23:30,7,1012,1013,1012,1013,77
20181101|2018-06-07 00:00,7,1013,1013.25,1013,1013,111
20181101|2018-06-07 00:30,7,1012.75,1013,1012,1012.25,66
20181101|2018-06-07 01:00,7,1012.5,1013.75,1012.5,1013.5,197
20181101|2018-06-07 01:30,7,1013.25,1013.75,1012.75,1013,103
20181101|2018-06-07 02:00,7,1013.25,1014.25,1013.25,1013.75,84
20181101|2018-06-07 02:30,7,1014,1014.25,1013,1013,53
20181101|2018-06-07 03:00,7,1013,1013.75,1013,1013.75,60
20181101|2018-06-07 03:30,7,1013,1014,1013,1013.75,177
20181101|2018-06-07 04:00,7,1013.75,1014,1013.5,1013.75,63
20181101|2018-06-07 04:30,7,1014,1014.5,1013.5,1013.75,119
20181101|2018-06-07 05:00,7,1013.75,1014,1013,1013.25,98
20181101|2018-06-07 05:30,7,1013.25,1013.5,1013,1013.25,122
20181101|2018-06-07 06:00,7,1013.5,1013.5,1013.5,1013.5,60
20181101|2018-06-07 06:30,7,1013.5,1014.25,1013,1014.25,93
20181101|2018-06-07 07:00,7,1014.25,1017.25,1014,1014.75,581
20181101|2018-06-07 07:30,7,1014.75,1015.5,1013.25,1013.5,618
20181101|2018-06-07 08:30,7,1013.5,1013.75,1007.75,1008.25,8009
20181101|2018-06-07 09:00,7,1008.25,1008.5,1005.25,1006.5,6131
20181101|2018-06-07 09:30,7,1006.75,1008,1005.5,1006,2905
20181101|2018-06-07 10:00,7,1006.25,1006.25,1003.75,1003.75,4303
20181101|2018-06-07 10:30,7,1003.75,1004.25,1002,1002.5,4802
20181101|2018-06-07 11:00,7,1002.25,1003.5,1000.5,1000.75,5268
20181101|2018-06-07 11:30,7,1000.75,1001,998.25,998.75,4333
20181101|2018-06-07 12:00,7,998.5,999,996.25,998.25,5887
20181101|2018-06-07 12:30,7,998.25,998.5,993,993,5454
20181101|2018-06-07 13:00,7,993.25,998,993.25,994.5,6442
20181101|2018-06-07 19:00,8,994.75,995.75,993,994.75,1108
20181101|2018-06-07 19:30,8,994.5,995.25,994.25,994.75,143
20181101|2018-06-07 20:00,8,994.75,996.75,993.75,995.75,720
20181101|2018-06-07 20:30,8,995.5,995.5,995,995.25,272
20181101|2018-06-07 21:00,8,995,995,994.5,994.5,207
20181101|2018-06-07 21:30,8,994.5,994.75,993,993.25,401
20181101|2018-06-07 22:00,8,993,993,991.25,992.25,835
20181101|2018-06-07 22:30,8,992.25,992.75,991.25,991.5,113
20181101|2018-06-07 23:00,8,991.75,992.25,991.75,992,62
20181101|2018-06-07 23:30,8,992,993,992,992,114
20181101|2018-06-08 00:00,8,992,992.5,991.25,991.5,94
20181101|2018-06-08 00:30,8,991.5,992.75,991.25,992,250
20181101|2018-06-08 01:00,8,992,992.75,991.75,992,388
20181101|2018-06-08 01:30,8,992,992.25,990.25,991.25,791
20181101|2018-06-08 02:00,8,991,992.5,989.5,989.75,492
20181101|2018-06-08 02:30,8,990,990.25,989,989.25,476
20181101|2018-06-08 03:00,8,989,989.75,988,988.75,357
20181101|2018-06-08 03:30,8,988.75,989.25,988.5,989,267
20181101|2018-06-08 04:00,8,989,989.25,988.75,989.25,121
20181101|2018-06-08 04:30,8,989,989,987.25,988,350
20181101|2018-06-08 05:00,8,987.75,988.25,987.25,987.75,447
20181101|2018-06-08 05:30,8,988,988,987,987,416
20181101|2018-06-08 06:00,8,987,987.75,983.75,984,1298
20181101|2018-06-08 06:30,8,984,987,983.75,987,658
20181101|2018-06-08 07:00,8,987,991,986.75,991,1045
20181101|2018-06-08 07:30,8,990.75,991.75,990.25,991.5,574
20181101|2018-06-08 08:30,8,993,995.25,991,993.5,7081
20181101|2018-06-08 09:00,8,993.75,994,988.75,991.5,4513
20181101|2018-06-08 09:30,8,991.5,992.75,989.5,990.75,1915
20181101|2018-06-08 10:00,8,990.75,990.75,988.25,988.25,2103
20181101|2018-06-08 10:30,8,988.25,992.5,987,991.25,3526
20181101|2018-06-08 11:00,8,991.25,992.25,988.5,988.75,2062
20181101|2018-06-08 11:30,8,989,991,988.5,990.75,1895
20181101|2018-06-08 12:00,8,990.75,990.75,988.75,990.25,1434
20181101|2018-06-08 12:30,8,990,991.75,989.5,990.5,2726
20181101|2018-06-08 13:00,8,990.5,991,989,989.75,4014
20181101|2018-06-10 19:00,11,987,990.75,987,989.5,1007
20181101|2018-06-10 19:30,11,989.5,991,989.25,990,300
20181101|2018-06-10 20:00,11,990,991.5,988.75,991,320
20181101|2018-06-10 20:30,11,991.25,992,990.5,992,215
20181101|2018-06-10 21:00,11,992,992.75,989.75,990.5,357
20181101|2018-06-10 21:30,11,990.5,991,990.25,990.25,18
20181101|2018-06-10 22:00,11,990,990.5,989.75,989.75,50
20181101|2018-06-10 22:30,11,989.5,990.25,989.5,989.75,30
20181101|2018-06-10 23:30,11,989.5,991.25,989.5,991,24
20181101|2018-06-11 00:00,11,991,991,990.25,990.25,7
20181101|2018-06-11 00:30,11,989.75,990.25,989.75,990.25,18
20181101|2018-06-11 01:00,11,990,990,989.5,989.75,15
20181101|2018-06-11 01:30,11,989.75,989.75,988.75,989,55
20181101|2018-06-11 02:00,11,988.75,990,988.5,989.5,206
20181101|2018-06-11 02:30,11,989.5,989.5,989,989,15
20181101|2018-06-11 03:00,11,989.25,990.25,989,989.75,70
20181101|2018-06-11 03:30,11,990,990,989.25,989.5,22
20181101|2018-06-11 04:00,11,989.75,989.75,989.5,989.5,17
20181101|2018-06-11 04:30,11,989.5,989.5,988.25,988.25,48
20181101|2018-06-11 05:00,11,988.25,988.5,987.5,988.25,185
20181101|2018-06-11 05:30,11,988.25,988.75,987.75,987.75,211
20181101|2018-06-11 06:00,11,987.75,989,987.5,989,143
20181101|2018-06-11 06:30,11,989,989,987.75,988.5,73
20181101|2018-06-11 07:00,11,988.75,989.25,987,987,338
20181101|2018-06-11 07:30,11,987.5,987.75,985.25,987.25,520
20181101|2018-06-11 08:30,11,988.5,988.5,977.75,978.5,9849
20181101|2018-06-11 09:00,11,978.25,981,978,980,5126
20181101|2018-06-11 09:30,11,980.25,980.25,977,978,4009
20181101|2018-06-11 10:00,11,978,978.75,976.25,977.5,4088
20181101|2018-06-11 10:30,11,977.75,978.5,976.25,976.5,2310
20181101|2018-06-11 11:00,11,976.25,977.75,974.5,977.5,5123
20181101|2018-06-11 11:30,11,977.25,979.75,976,978.75,3291
20181101|2018-06-11 12:00,11,978.75,981,977.5,978,2550
20181101|2018-06-11 12:30,11,978,978.5,976.5,977.25,2008
20181101|2018-06-11 13:00,11,977.25,977.5,973,973.25,4887
20181101|2018-06-11 19:00,12,977,977.25,975,976,895
20181101|2018-06-11 19:30,12,976,976.5,975.75,976.5,117
20181101|2018-06-11 20:00,12,976.5,979.25,976.5,978.75,669
20181101|2018-06-11 20:30,12,978.5,983,977.5,981.5,1208
20181101|2018-06-11 21:00,12,981.5,982.25,980.75,981.75,535
20181101|2018-06-11 21:30,12,981.75,982.5,980.75,981.5,315
20181101|2018-06-11 22:00,12,981.75,981.75,980.75,980.75,113
20181101|2018-06-11 22:30,12,980.75,981.25,979.75,980,124
20181101|2018-06-11 23:00,12,980,980.5,980,980.25,11
20181101|2018-06-11 23:30,12,980.25,980.25,980.25,980.25,4
20181101|2018-06-12 00:00,12,980.5,982.25,980.5,982.25,279
20181101|2018-06-12 00:30,12,982,982.75,981.25,982.25,212
20181101|2018-06-12 01:00,12,982.5,982.75,980.75,980.75,409
20181101|2018-06-12 01:30,12,980.5,981.5,980.25,981,307
20181101|2018-06-12 02:00,12,981,981.5,979.25,979.5,318
20181101|2018-06-12 02:30,12,979.5,981,979.5,980,92
20181101|2018-06-12 03:00,12,980,980.25,979.75,980,58
20181101|2018-06-12 03:30,12,980,980.75,980,980.5,525
20181101|2018-06-12 04:00,12,980.75,981.75,980,980.75,220
20181101|2018-06-12 04:30,12,981,981.75,981,981.75,157
20181101|2018-06-12 05:00,12,981.75,983.5,981.75,982.5,456
20181101|2018-06-12 05:30,12,982.25,982.25,981.25,981.25,107
20181101|2018-06-12 06:00,12,981.5,981.5,981,981.5,180
20181101|2018-06-12 06:30,12,981.25,981.5,976.75,976.75,1480
20181101|2018-06-12 07:00,12,977.25,978,976.25,977.5,498
20181101|2018-06-12 07:30,12,977.5,978.75,977.25,978.5,275
20181101|2018-06-12 08:30,12,976,977.25,973.25,976,6548
20181101|2018-06-12 09:00,12,976,976.25,972,972.75,3310
20181101|2018-06-12 09:30,12,972.75,974.5,972.25,974,3209
20181101|2018-06-12 10:00,12,974,975.25,972.75,974.75,3161
20181101|2018-06-12 10:30,12,974.75,977.5,973.25,976.25,2764
20181101|2018-06-12 11:00,12,976.25,983.25,974,978,7321
20181101|2018-06-12 11:30,12,978,980.75,977,980.75,3183
20181101|2018-06-12 12:00,12,980.75,980.75,977.25,977.5,3218
20181101|2018-06-12 12:30,12,977.25,978,975.5,978,3921
20181101|2018-06-12 13:00,12,978.25,978.75,973.5,975.25,5800
20181101|2018-06-12 19:00,13,975,979.25,975,976,904
20181101|2018-06-12 19:30,13,976,976.5,972.5,972.75,572
20181101|2018-06-12 20:00,13,972.5,972.5,966.25,966.25,4461
20181101|2018-06-12 20:30,13,966.5,966.75,963.5,965.25,1859
20181101|2018-06-12 21:00,13,965.5,966.25,964.5,964.75,835
20181101|2018-06-12 21:30,13,964.75,965.5,964.5,964.75,324
20181101|2018-06-12 22:00,13,964.75,965.25,963.75,964,347
20181101|2018-06-12 22:30,13,964.25,964.25,962.75,963,655
20181101|2018-06-12 23:00,13,963,964.5,963,964.5,382
20181101|2018-06-12 23:30,13,965,965,964,964,82
20181101|2018-06-13 00:00,13,964.5,965.25,964.5,965.25,80
20181101|2018-06-13 00:30,13,965.25,967,965.25,966.25,381
20181101|2018-06-13 01:00,13,966.25,967.25,966,966.75,264
20181101|2018-06-13 01:30,13,966.5,967.25,965.25,965.5,248
20181101|2018-06-13 02:00,13,966,969.25,965.25,968.5,493
20181101|2018-06-13 02:30,13,968.25,968.75,966.75,966.75,268
20181101|2018-06-13 03:00,13,966.5,967.25,966,966.5,365
20181101|2018-06-13 03:30,13,966.5,967,966,966.75,108
20181101|2018-06-13 04:00,13,966.5,967.75,966.5,967.5,414
20181101|2018-06-13 04:30,13,967.25,967.75,966.5,967,321
20181101|2018-06-13 05:00,13,967.25,967.25,966,966.5,135
20181101|2018-06-13 05:30,13,966.5,966.5,965.5,965.75,172
20181101|2018-06-13 06:00,13,966,966.5,965.75,966.25,128
20181101|2018-06-13 06:30,13,965.75,966.5,965.5,966,382
20181101|2018-06-13 07:00,13,966.5,967,966,967,454
20181101|2018-06-13 07:30,13,966.75,966.75,965,965.75,466
20181101|2018-06-13 08:30,13,966,966.75,956,958.5,12920
20181101|2018-06-13 09:00,13,958.25,961.5,957.75,961.5,5521
20181101|2018-06-13 09:30,13,961.75,965.25,961.25,965,5258
20181101|2018-06-13 10:00,13,965,966,961.25,962.75,4200
20181101|2018-06-13 10:30,13,962.75,963,960,961.5,2775
20181101|2018-06-13 11:00,13,961.25,963.25,961.25,962.5,2048
20181101|2018-06-13 11:30,13,962.75,964,961,961,2481
20181101|2018-06-13 12:00,13,961,962.5,959.25,959.75,2471
20181101|2018-06-13 12:30,13,959.75,962.5,959,962.5,2328
20181101|2018-06-13 13:00,13,962.5,962.5,957.5,959.25,3727
20181101|2018-06-13 19:00,14,956.75,958,953.75,954.5,2662
20181101|2018-06-13 19:30,14,955,956,954.25,955.25,426
20181101|2018-06-13 20:00,14,955.75,956.25,954.25,955.25,576
20181101|2018-06-13 20:30,14,955.25,956.75,955.25,955.5,171
20181101|2018-06-13 21:00,14,955.25,957.25,955.25,957.25,422
20181101|2018-06-13 21:30,14,957,960,956.75,958.5,787
20181101|2018-06-13 22:00,14,959,959.75,957.75,958.75,170
20181101|2018-06-13 22:30,14,958.75,960,958.75,959,97
20181101|2018-06-13 23:00,14,959.25,960,958.5,960,134
20181101|2018-06-13 23:30,14,960,960,959.5,959.75,67
20181101|2018-06-14 00:00,14,959.75,959.75,958.5,958.75,206
20181101|2018-06-14 00:30,14,958.75,959,958.25,958.75,124
20181101|2018-06-14 01:00,14,958.75,958.75,958,958,71
20181101|2018-06-14 01:30,14,958.25,958.75,957.75,958.5,575
20181101|2018-06-14 02:00,14,958.5,958.5,957.25,957.25,120
20181101|2018-06-14 02:30,14,957.5,957.5,956.5,956.75,134
20181101|2018-06-14 03:00,14,956.75,958.75,956.75,958.25,140
20181101|2018-06-14 03:30,14,958.25,958.5,958,958.5,108
20181101|2018-06-14 04:00,14,958.25,958.5,956.5,956.5,331
20181101|2018-06-14 04:30,14,956.25,956.5,955.5,956.25,491
20181101|2018-06-14 05:00,14,955.75,957,955.75,956.75,312
20181101|2018-06-14 05:30,14,956.75,957,956,956.25,459
20181101|2018-06-14 06:00,14,956,956.5,955.75,956.25,129
20181101|2018-06-14 06:30,14,956.5,957,955,955.25,387
20181101|2018-06-14 07:00,14,955.25,956,954.25,954.5,383
20181101|2018-06-14 07:30,14,954.5,955.5,954.25,954.25,254
20181101|2018-06-14 08:30,14,957,957,950,952,11440
20181101|2018-06-14 09:00,14,952,952.25,946.5,949.25,6745
20181101|2018-06-14 09:30,14,949.25,951.25,948,950.5,3366
20181101|2018-06-14 10:00,14,950.75,952.75,948.5,951.75,4395
20181101|2018-06-14 10:30,14,951.75,956.25,949.75,956.25,4470
20181101|2018-06-14 11:00,14,956.25,958,951.5,952.5,3794
20181101|2018-06-14 11:30,14,952.75,953.25,950.5,952.5,2390
20181101|2018-06-14 12:00,14,952.5,953.5,951.5,952.5,2767
20181101|2018-06-14 12:30,14,952.5,956,951.75,953,5864
20181101|2018-06-14 13:00,14,953.25,953.75,949.5,949.5,5069
20181101|2018-06-14 19:00,15,950,950,943.75,944.75,2790
20181101|2018-06-14 19:30,15,944.5,947,943.25,945,1698
20181101|2018-06-14 20:00,15,945.25,946.25,944,944.75,268
20181101|2018-06-14 20:30,15,945,945,942.25,942.5,776
20181101|2018-06-14 21:00,15,942.75,943.75,942.25,943,797
20181101|2018-06-14 21:30,15,943,943.75,942.5,943.25,867
20181101|2018-06-14 22:00,15,943.75,944,943,943,232
20181101|2018-06-14 22:30,15,943,943.75,942.75,943,305
20181101|2018-06-14 23:00,15,943.25,943.5,942.5,943,102
20181101|2018-06-14 23:30,15,943,944.75,943,944,367
20181101|2018-06-15 00:00,15,944,945,943.5,944.5,114
20181101|2018-06-15 00:30,15,944.75,945,943.25,943.5,159
20181101|2018-06-15 01:00,15,943.75,944.25,942,942.5,572
20181101|2018-06-15 01:30,15,942.25,943,942,943,300
20181101|2018-06-15 02:00,15,943,943,942.25,942.25,173
20181101|2018-06-15 02:30,15,942,942.25,940.75,941.25,871
20181101|2018-06-15 03:00,15,941.25,941.5,935.5,937.75,2820
20181101|2018-06-15 03:30,15,938,938.5,936,936,422
20181101|2018-06-15 04:00,15,936,937.5,934.75,937.25,1195
20181101|2018-06-15 04:30,15,937.25,937.25,934.75,935.25,795
20181101|2018-06-15 05:00,15,935.5,936.25,934.75,934.75,686
20181101|2018-06-15 05:30,15,935,935.75,934.5,935,634
20181101|2018-06-15 06:00,15,934.75,935.75,934.75,935.25,416
20181101|2018-06-15 06:30,15,935.75,935.75,933.25,934.25,1176
20181101|2018-06-15 07:00,15,934.25,934.75,931,931.5,2865
20181101|2018-06-15 07:30,15,931.25,932.25,927.25,932,2848
20181101|2018-06-15 08:30,15,932.25,953,928,944.5,20747
20181101|2018-06-15 09:00,15,944.5,952,942.5,945,9825
20181101|2018-06-15 09:30,15,945,946.5,942.25,945.5,4675
20181101|2018-06-15 10:00,15,945.5,947,944,945.25,2795
20181101|2018-06-15 10:30,15,945.5,945.75,939,939.75,4103
20181101|2018-06-15 11:00,15,939.75,942.75,937.5,938,4363
20181101|2018-06-15 11:30,15,938,941.25,937.5,940,2801
20181101|2018-06-15 12:00,15,940.25,943.5,939.25,939.75,2995
20181101|2018-06-15 12:30,15,939.75,941.75,935,935.25,5426
20181101|2018-06-15 13:00,15,935.25,936,928.75,929.25,10008
20181101|2018-06-17 19:00,18,930.75,939,929.75,935,6422
20181101|2018-06-17 19:30,18,935.25,937.25,934,934.5,954
20181101|2018-06-17 20:00,18,934.75,936,933.75,934.75,367
20181101|2018-06-17 20:30,18,934.5,935.5,934,934.25,336
20181101|2018-06-17 21:00,18,934.5,936,934,934.75,377
20181101|2018-06-17 21:30,18,934.75,935,934.5,934.75,102
20181101|2018-06-17 22:00,18,934.5,934.75,933.75,933.75,119
20181101|2018-06-17 22:30,18,933.75,934.25,933.75,933.75,62
20181101|2018-06-17 23:00,18,934,934,932.5,933,267
20181101|2018-06-17 23:30,18,932.75,934.75,932.75,934.75,292
20181101|2018-06-18 00:00,18,934.5,936.5,934.5,934.75,324
20181101|2018-06-18 00:30,18,935,935.25,934.75,935,43
20181101|2018-06-18 01:00,18,934.5,935.75,934.5,934.5,177
20181101|2018-06-18 01:30,18,934.5,934.75,934,934.25,265
20181101|2018-06-18 02:00,18,934.25,934.5,932.25,933,298
20181101|2018-06-18 02:30,18,932.75,933,931.5,932.25,485
20181101|2018-06-18 03:00,18,932.25,933.75,932.25,933.5,143
20181101|2018-06-18 03:30,18,933.5,934.25,931.75,932.25,418
20181101|2018-06-18 04:00,18,932.25,932.25,931.5,931.75,172
20181101|2018-06-18 04:30,18,931.5,931.5,930.25,930.75,667
20181101|2018-06-18 05:00,18,930.75,931.75,930,931.75,304
20181101|2018-06-18 05:30,18,931.25,932.25,930.75,932,90
20181101|2018-06-18 06:00,18,932,932.25,931,931.5,183
20181101|2018-06-18 06:30,18,931.25,931.25,928.5,929.75,802
20181101|2018-06-18 07:00,18,929.75,930.5,929,930,659
20181101|2018-06-18 07:30,18,929.75,930.25,928.5,929.25,391
20181101|2018-06-18 08:30,18,931.25,931.25,922.5,930.5,12873
20181101|2018-06-18 09:00,18,930.5,930.5,925.25,926,4451
20181101|2018-06-18 09:30,18,926,934,925.75,931.75,4434
20181101|2018-06-18 10:00,18,931.75,933.25,929.25,932,2424
20181101|2018-06-18 10:30,18,932.25,932.75,929.75,932,1954
20181101|2018-06-18 11:00,18,932,932.25,930.25,930.25,2638
20181101|2018-06-18 11:30,18,930.25,930.25,926.75,929,2610
20181101|2018-06-18 12:00,18,928.75,931,927,930.75,2114
20181101|2018-06-18 12:30,18,930.75,932,930.25,931.5,2617
20181101|2018-06-18 13:00,18,931.25,932,929,929.75,3343
20181101|2018-06-18 19:00,19,928.25,929,920.75,920.75,2265
20181101|2018-06-18 19:30,19,920.75,923.5,914.5,920,3641
20181101|2018-06-18 20:00,19,919.75,926.5,917,921.5,2714
20181101|2018-06-18 20:30,19,920.75,922,916.25,918,1244
20181101|2018-06-18 21:00,19,917.75,917.75,910.75,910.75,2297
20181101|2018-06-18 21:30,19,910.75,914.25,910.25,913.75,1355
20181101|2018-06-18 22:00,19,913.75,914.5,912.25,913.25,584
20181101|2018-06-18 22:30,19,913.25,914.5,912.5,913.75,167
20181101|2018-06-18 23:00,19,913.75,915,912.5,914,1225
20181101|2018-06-18 23:30,19,913.75,918.5,913.75,915.75,1553
20181101|2018-06-19 00:00,19,915.75,917,914.75,914.75,579
20181101|2018-06-19 00:30,19,915,915.25,914,914.5,378
20181101|2018-06-19 01:00,19,914.5,914.5,911.75,911.75,740
20181101|2018-06-19 01:30,19,911.75,915,911,912.5,1383
20181101|2018-06-19 02:00,19,912.5,913,910.5,911,679
20181101|2018-06-19 02:30,19,910.75,911,905.5,906.75,1705
20181101|2018-06-19 03:00,19,906.75,908,905.25,905.75,938
20181101|2018-06-19 03:30,19,905.75,908.5,905.75,908.25,552
20181101|2018-06-19 04:00,19,908.5,910,907.75,908,591
20181101|2018-06-19 04:30,19,908.25,909.25,907.5,908.25,625
20181101|2018-06-19 05:00,19,908.25,910.75,908.25,910.25,439
20181101|2018-06-19 05:30,19,910.25,911.5,908.75,908.75,709
20181101|2018-06-19 06:00,19,908.75,909.25,905.75,907,730
20181101|2018-06-19 06:30,19,907.25,908.25,906.75,907,753
20181101|2018-06-19 07:00,19,906.75,909.75,905.25,909.25,1686
20181101|2018-06-19 07:30,19,909.25,910,907.5,908.5,770
20181101|2018-06-19 08:30,19,908.5,913.5,888.25,888.5,19421
20181101|2018-06-19 09:00,19,888.5,892.25,864.5,888,29181
20181101|2018-06-19 09:30,19,888,893.25,881.25,885.75,11558
20181101|2018-06-19 10:00,19,885.5,898,882.75,897.25,8905
20181101|2018-06-19 10:30,19,897.5,905.5,891.75,904,9684
20181101|2018-06-19 11:00,19,904,910.5,900.75,907,9053
20181101|2018-06-19 11:30,19,906.75,911.25,902,903.75,6057
20181101|2018-06-19 12:00,19,903.75,914.5,902.75,914,4273
20181101|2018-06-19 12:30,19,914,914.5,906.5,911.5,4154
20181101|2018-06-19 13:00,19,911.25,916.75,908.75,911.25,6448
20181101|2018-06-19 19:00,20,912.75,917,908.5,910.25,3017
20181101|2018-06-19 19:30,20,910,911,906.25,907.75,603
20181101|2018-06-19 20:00,20,908,913,907.25,912.5,821
20181101|2018-06-19 20:30,20,912.5,914,911,911.25,1017
20181101|2018-06-19 21:00,20,911.5,911.75,911.25,911.75,259
20181101|2018-06-19 21:30,20,912,913,911.5,911.75,351
20181101|2018-06-19 22:00,20,912,912.5,911.25,911.25,172
20181101|2018-06-19 22:30,20,911.25,914.25,911.25,913.5,648
20181101|2018-06-19 23:00,20,913.75,914,912.5,912.5,118
20181101|2018-06-19 23:30,20,912.75,915,912.5,913.5,287
20181101|2018-06-20 00:00,20,913.25,915.75,913,915.25,167
20181101|2018-06-20 00:30,20,915.75,916.75,915.25,915.25,287
20181101|2018-06-20 01:00,20,915.5,916.75,915.25,916.5,576
20181101|2018-06-20 01:30,20,916.25,917,914.5,915.25,731
20181101|2018-06-20 02:00,20,915,915.25,912,915.25,775
20181101|2018-06-20 02:30,20,915.25,915.5,913.5,915.25,252
20181101|2018-06-20 03:00,20,915,915.25,913,915.25,153
20181101|2018-06-20 03:30,20,915.25,915.75,914.75,915.5,299
20181101|2018-06-20 04:00,20,915.25,915.75,914.5,914.75,179
20181101|2018-06-20 04:30,20,914.75,916,914.75,915.75,396
20181101|2018-06-20 05:00,20,916,916.25,914.75,915,275
20181101|2018-06-20 05:30,20,914.75,915,912.25,912.75,288
20181101|2018-06-20 06:00,20,912.5,913,911.25,912,506
20181101|2018-06-20 06:30,20,912,913.25,911,911.5,304
20181101|2018-06-20 07:00,20,911.5,913,911,912,738
20181101|2018-06-20 07:30,20,912.25,913.75,911.5,912.5,791
20181101|2018-06-20 08:30,20,912.75,917.5,910.75,912.5,9401
20181101|2018-06-20 09:00,20,912.5,912.75,898.5,900.75,11752
20181101|2018-06-20 09:30,20,900.75,907.25,899.75,903.5,7349
20181101|2018-06-20 10:00,20,903.75,904.75,900,902.5,4322
20181101|2018-06-20 10:30,20,902.5,905,901.25,902.5,2986
20181101|2018-06-20 11:00,20,902.5,907.25,900,907,6370
20181101|2018-06-20 11:30,20,907,912,904.75,909.75,8788
20181101|2018-06-20 12:00,20,910,915.75,909.25,910.5,6821
20181101|2018-06-20 12:30,20,910.5,915.75,910.25,915.75,2956
20181101|2018-06-20 13:00,20,915.75,916,909.25,911.25,3620
20181101|2018-06-20 19:00,21,910.75,912,909.5,911.5,816
20181101|2018-06-20 19:30,21,911.5,912.25,911.5,911.75,207
20181101|2018-06-20 20:00,21,911.5,911.5,909,910.5,351
20181101|2018-06-20 20:30,21,910.25,910.5,909.75,910.25,254
20181101|2018-06-20 21:00,21,910.25,910.5,910,910.25,129
20181101|2018-06-20 21:30,21,910.25,910.75,905.25,907.75,1027
20181101|2018-06-20 22:00,21,907.5,907.5,904.5,904.5,271
20181101|2018-06-20 22:30,21,904.5,904.75,901.75,902.5,737
20181101|2018-06-20 23:00,21,902.75,903.75,902.75,903,148
20181101|2018-06-20 23:30,21,903,905.25,902.75,904.75,524
20181101|2018-06-21 00:00,21,904.75,905,903,904,91
20181101|2018-06-21 00:30,21,903.75,904.75,900.75,901.75,478
20181101|2018-06-21 01:00,21,902,903.5,901.75,902.5,433
20181101|2018-06-21 01:30,21,902.5,903,902,903,303
20181101|2018-06-21 02:00,21,903,903.5,901.75,903.25,574
20181101|2018-06-21 02:30,21,903.25,903.25,902,902.75,385
20181101|2018-06-21 03:00,21,902.75,903.25,901.25,901.5,430
20181101|2018-06-21 03:30,21,901.5,904,901.25,903.25,569
20181101|2018-06-21 04:00,21,903.25,904,901.75,903,288
20181101|2018-06-21 04:30,21,903,905.25,903,905,407
20181101|2018-06-21 05:00,21,905,905.5,902.25,903.25,297
20181101|2018-06-21 05:30,21,903.25,905.5,903,904.5,144
20181101|2018-06-21 06:00,21,904.75,908.75,904.75,906.5,860
20181101|2018-06-21 06:30,21,906.75,910,906.75,909,539
20181101|2018-06-21 07:00,21,909,911,909,910.5,852
20181101|2018-06-21 07:30,21,910.5,912.5,909.75,909.75,962
20181101|2018-06-21 08:30,21,909.25,910,903.25,906,6792
20181101|2018-06-21 09:00,21,906,907.5,903.25,905.75,5029
20181101|2018-06-21 09:30,21,905.75,908.5,904,904.5,3382
20181101|2018-06-21 10:00,21,904.5,906.5,903,904.75,2387
20181101|2018-06-21 10:30,21,904.5,904.75,900.5,901.75,6299
20181101|2018-06-21 11:00,21,901.75,904.75,901.25,904.5,4180
20181101|2018-06-21 11:30,21,904.5,906,902.5,903,6720
20181101|2018-06-21 12:00,21,903,905.75,902.25,904.5,5427
20181101|2018-06-21 12:30,21,904.5,904.5,901.75,903.25,2001
20181101|2018-06-21 13:00,21,903,905.5,899.25,900.25,5485
20181101|2018-06-21 19:00,22,900.5,905.75,900,905.25,1417
20181101|2018-06-21 19:30,22,905.5,907,905,906.5,389
20181101|2018-06-21 20:00,22,906.5,906.5,901,901.75,860
20181101|2018-06-21 20:30,22,901.5,905.75,900.75,904,1644
20181101|2018-06-21 21:00,22,903.75,905,903.5,905,282
20181101|2018-06-21 21:30,22,904.75,907,904.75,905.75,841
20181101|2018-06-21 22:00,22,905.75,906.25,905.25,906,94
20181101|2018-06-21 22:30,22,906,906.75,905.75,906.75,75
20181101|2018-06-21 23:00,22,906.75,907,906.5,906.5,49
20181101|2018-06-21 23:30,22,906.5,907.25,906.25,906.75,152
20181101|2018-06-22 00:00,22,906.75,907,906,906.5,91
20181101|2018-06-22 00:30,22,906.5,906.75,906,906.75,221
20181101|2018-06-22 01:00,22,906.75,907.25,905,905.25,843
20181101|2018-06-22 01:30,22,905,906.25,904.5,905.25,416
20181101|2018-06-22 02:00,22,905,907.25,905,907,326
20181101|2018-06-22 02:30,22,906.75,907.25,906.25,907,148
20181101|2018-06-22 03:00,22,906.75,907,906.5,906.75,58
20181101|2018-06-22 03:30,22,906.75,909.25,906.5,908.25,506
20181101|2018-06-22 04:00,22,908,909.5,907.5,909.25,448
20181101|2018-06-22 04:30,22,909.25,910.25,908.25,908.25,564
20181101|2018-06-22 05:00,22,908.25,908.75,907.5,907.5,289
20181101|2018-06-22 05:30,22,907.5,907.75,906.25,907.25,311
20181101|2018-06-22 06:00,22,907,907.5,906.5,907.5,180
20181101|2018-06-22 06:30,22,907.5,908,906.25,908,590
20181101|2018-06-22 07:00,22,908,910,907.5,908.5,1011
20181101|2018-06-22 07:30,22,908.5,909.75,908.25,909,386
20181101|2018-06-22 08:30,22,908,909.25,902.5,908.5,9161
20181101|2018-06-22 09:00,22,908.5,912.25,906.25,910.5,7933
20181101|2018-06-22 09:30,22,910.5,913.25,908.25,911.75,6457
20181101|2018-06-22 10:00,22,911.75,913.75,910.5,913.5,3208
20181101|2018-06-22 10:30,22,913.5,914.75,909.5,911.75,5041
20181101|2018-06-22 11:00,22,911.5,913,910.25,911.5,4381
20181101|2018-06-22 11:30,22,911.5,912.25,909.5,910.5,3085
20181101|2018-06-22 12:00,22,910.25,913,910.25,912.5,3003
20181101|2018-06-22 12:30,22,912.25,914.5,911.75,913.25,2714
20181101|2018-06-22 13:00,22,913.25,919,912.75,918,6278
20181101|2018-06-24 19:00,25,918,920.5,903,906.5,4870
20181101|2018-06-24 19:30,25,906.5,908,905.5,907.75,1531
20181101|2018-06-24 20:00,25,907.5,908.5,906.75,907.75,1100
20181101|2018-06-24 20:30,25,907.75,908,905,905.25,322
20181101|2018-06-24 21:00,25,905,905.25,902.5,904.5,934
20181101|2018-06-24 21:30,25,904.5,905.5,904.5,905.5,208
20181101|2018-06-24 22:00,25,905.5,906.5,905.25,905.5,270
20181101|2018-06-24 22:30,25,905.5,906.75,905.25,905.25,407
20181101|2018-06-24 23:00,25,905.25,906,905.25,906,110
20181101|2018-06-24 23:30,25,905.75,906.25,905.25,905.5,157
20181101|2018-06-25 00:00,25,905.25,907,905.25,906,152
20181101|2018-06-25 00:30,25,906,906,904,905.5,508
20181101|2018-06-25 01:00,25,905.75,906.75,905.75,906.25,265
20181101|2018-06-25 01:30,25,906.25,907.25,905.25,905.25,283
20181101|2018-06-25 02:00,25,905.5,906,904.5,904.75,277
20181101|2018-06-25 02:30,25,905,906.25,904.75,906,110
20181101|2018-06-25 03:00,25,906,907.5,905.75,907.25,231
20181101|2018-06-25 03:30,25,907.25,907.25,906,907,261
20181101|2018-06-25 04:00,25,906.75,906.75,904.5,904.75,275
20181101|2018-06-25 04:30,25,905,906.25,904.75,905.25,194
20181101|2018-06-25 05:00,25,905.5,906,904.5,904.5,195
20181101|2018-06-25 05:30,25,904.75,905.25,904.5,904.75,328
20181101|2018-06-25 06:00,25,904.75,905.75,904.5,905,227
20181101|2018-06-25 06:30,25,904.75,905.75,904.5,905.5,305
20181101|2018-06-25 07:00,25,905.5,907.75,905,907.25,508
20181101|2018-06-25 07:30,25,907.25,908,906,906.5,511
20181101|2018-06-25 08:30,25,908.25,908.25,895,896.5,13457
20181101|2018-06-25 09:00,25,896.75,900,892.5,900,12697
20181101|2018-06-25 09:30,25,899.75,901.25,896.75,900,9053
20181101|2018-06-25 10:00,25,900,900.25,896.5,897,10180
20181101|2018-06-25 10:30,25,897,897.75,895,896.75,6037
20181101|2018-06-25 11:00,25,896.5,897,894,896,4512
20181101|2018-06-25 11:30,25,896,898.75,894.25,894.75,4235
20181101|2018-06-25 12:00,25,894.75,896.5,894.75,895,1726
20181101|2018-06-25 12:30,25,895,897,894,895.5,4664
20181101|2018-06-25 13:00,25,895.25,897.5,893.25,895,5709
20181101|2018-06-25 19:00,26,894,898,893.75,895.75,1239
20181101|2018-06-25 19:30,26,895.75,896.25,894.25,895.25,467
20181101|2018-06-25 20:00,26,895.5,896.75,893,896,627
20181101|2018-06-25 20:30,26,895.75,896.5,895.25,895.5,174
20181101|2018-06-25 21:00,26,895.5,895.5,893,893.5,219
20181101|2018-06-25 21:30,26,893.75,893.75,891.75,892.75,613
20181101|2018-06-25 22:00,26,892.75,894,892.75,894,193
20181101|2018-06-25 22:30,26,893.75,894,891.75,892.25,300
20181101|2018-06-25 23:00,26,892.5,892.5,892,892.5,79
20181101|2018-06-25 23:30,26,892.5,894,892.5,893.5,280
20181101|2018-06-26 00:00,26,893.5,894.5,893.25,894.25,203
20181101|2018-06-26 00:30,26,894,897,894,896.75,481
20181101|2018-06-26 01:00,26,897,897,895.75,896,290
20181101|2018-06-26 01:30,26,896,897.5,895.75,896.5,276
20181101|2018-06-26 02:00,26,896.5,898,896.25,896.75,390
20181101|2018-06-26 02:30,26,896.75,897.75,896.25,896.75,1348
20181101|2018-06-26 03:00,26,896.75,898.25,896.5,898.25,234
20181101|2018-06-26 03:30,26,898,898.25,897,897.75,235
20181101|2018-06-26 04:00,26,897.5,898,895.75,895.75,369
20181101|2018-06-26 04:30,26,895.75,896.25,895.25,896.25,202
20181101|2018-06-26 05:00,26,896.25,896.25,895,895.25,143
20181101|2018-06-26 05:30,26,895.5,898,895.25,897.75,381
20181101|2018-06-26 06:00,26,897.75,898.75,896.75,897.25,336
20181101|2018-06-26 06:30,26,897.25,898.75,897.25,898.75,620
20181101|2018-06-26 07:00,26,899,901.25,898.5,899.25,1702
20181101|2018-06-26 07:30,26,899.5,901.25,899.25,899.5,579
20181101|2018-06-26 08:30,26,899.5,900.25,892,897.25,9139
20181101|2018-06-26 09:00,26,897.25,897.75,893,895.5,10910
20181101|2018-06-26 09:30,26,895.5,897.75,893.75,897.25,5684
20181101|2018-06-26 10:00,26,897,897,891,892.5,4272
20181101|2018-06-26 10:30,26,892.5,894.75,892.5,894.25,4330
20181101|2018-06-26 11:00,26,894,894.25,892,892.25,5173
20181101|2018-06-26 11:30,26,892.25,892.25,885,885.75,10136
20181101|2018-06-26 12:00,26,885.75,886.5,882.5,884,6890
20181101|2018-06-26 12:30,26,883.75,889.75,883.75,889,6139
20181101|2018-06-26 13:00,26,889,890,886.75,887.25,4579
20181101|2018-06-26 19:00,27,888.5,891,886.25,890.25,2435
20181101|2018-06-26 19:30,27,890.5,891.75,889.75,891.25,726
20181101|2018-06-26 20:00,27,891,893,890.25,891,1032
20181101|2018-06-26 20:30,27,891,891.75,889,889.5,758
20181101|2018-06-26 21:00,27,889.5,889.75,889.25,889.5,245
20181101|2018-06-26 21:30,27,889.5,889.75,888,888,364
20181101|2018-06-26 22:00,27,888,890,888,889.75,145
20181101|2018-06-26 22:30,27,889.75,890.25,888.75,888.75,74
20181101|2018-06-26 23:00,27,889.25,889.75,889,889.25,63
20181101|2018-06-26 23:30,27,889.25,889.5,889,889,69
20181101|2018-06-27 00:00,27,889.25,889.25,887.75,888.25,164
20181101|2018-06-27 00:30,27,888.25,894.75,887.75,894.5,1348
20181101|2018-06-27 01:00,27,894.5,896.5,894,896.5,1406
20181101|2018-06-27 01:30,27,896.5,897.25,892,892.25,1087
20181101|2018-06-27 02:00,27,892,892,887.25,890.5,1183
20181101|2018-06-27 02:30,27,890.25,891.75,889.75,890.5,353
20181101|2018-06-27 03:00,27,890.5,892,890.5,890.5,361
20181101|2018-06-27 03:30,27,890.75,892,890.25,891.5,234
20181101|2018-06-27 04:00,27,891.5,893,891,892.25,302
20181101|2018-06-27 04:30,27,892.5,893.75,891.25,893.25,773
20181101|2018-06-27 05:00,27,893,894,892.25,893.5,252
20181101|2018-06-27 05:30,27,893.25,893.25,892.25,893.25,273
20181101|2018-06-27 06:00,27,893,893.25,892.25,892.5,275
20181101|2018-06-27 06:30,27,892.5,897.75,892.25,896,1760
20181101|2018-06-27 07:00,27,896,896.75,893.25,894.75,1086
20181101|2018-06-27 07:30,27,894.75,897,894.5,896.75,775
20181101|2018-06-27 08:30,27,897,897.5,892.25,894.25,9946
20181101|2018-06-27 09:00,27,893.75,895,890.75,891.25,5909
20181101|2018-06-27 09:30,27,891.5,892.75,889,891.75,4127
20181101|2018-06-27 10:00,27,891.75,892,887,888.75,7485
20181101|2018-06-27 10:30,27,888.5,894.25,887.5,894.25,6006
20181101|2018-06-27 11:00,27,894.25,894.25,889,890.25,3628
20181101|2018-06-27 11:30,27,890.25,891.25,889.25,890.5,3204
20181101|2018-06-27 12:00,27,890.25,890.25,887.25,889.25,2626
20181101|2018-06-27 12:30,27,889.25,890.25,888,889,1999
20181101|2018-06-27 13:00,27,889.25,890.25,888,888.25,4610
20181101|2018-06-27 19:00,28,887,888.5,885,886,1313
20181101|2018-06-27 19:30,28,886,886.75,885.75,886.5,302
20181101|2018-06-27 20:00,28,886.5,887.5,885.25,886.75,550
20181101|2018-06-27 20:30,28,886.75,886.75,885.75,886.25,391
20181101|2018-06-27 21:00,28,886,886.75,885.25,885.5,212
20181101|2018-06-27 21:30,28,885.5,885.75,885.25,885.25,281
20181101|2018-06-27 22:00,28,885.5,885.75,885.25,885.75,222
20181101|2018-06-27 22:30,28,885.75,885.75,885.25,885.25,119
20181101|2018-06-27 23:00,28,885.25,885.75,885.25,885.5,56
20181101|2018-06-27 23:30,28,885.5,885.75,885.25,885.5,75
20181101|2018-06-28 00:00,28,885.5,885.5,885.25,885.5,43
20181101|2018-06-28 00:30,28,885.25,885.75,884.5,884.75,345
20181101|2018-06-28 01:00,28,885,885.5,885,885.25,68
20181101|2018-06-28 01:30,28,885.25,885.5,884.5,884.75,127
20181101|2018-06-28 02:00,28,885,885.5,884,884.25,259
20181101|2018-06-28 02:30,28,884.25,884.5,883.75,884,233
20181101|2018-06-28 03:00,28,884,884,882.5,883.75,604
20181101|2018-06-28 03:30,28,883.5,884,883.5,884,124
20181101|2018-06-28 04:00,28,884,885.75,883.75,885,382
20181101|2018-06-28 04:30,28,885,887.25,885,886.5,433
20181101|2018-06-28 05:00,28,886.5,886.75,885,886.25,218
20181101|2018-06-28 05:30,28,886,887,885.25,886.25,343
20181101|2018-06-28 06:00,28,886.5,888,885.75,887.5,527
20181101|2018-06-28 06:30,28,887.5,887.75,886,887.5,434
20181101|2018-06-28 07:00,28,887.5,888.5,886.5,887,633
20181101|2018-06-28 07:30,28,887,887.75,886.5,887,361
20181101|2018-06-28 08:30,28,886.75,888.5,881.5,884.5,10242
20181101|2018-06-28 09:00,28,884.5,886.25,882,885.25,3682
20181101|2018-06-28 09:30,28,885.25,886,882.75,886,4381
20181101|2018-06-28 10:00,28,885.75,886.75,884.25,885.75,2429
20181101|2018-06-28 10:30,28,885.75,892,885,891.75,5779
20181101|2018-06-28 11:00,28,892,892,886.5,888,5073
20181101|2018-06-28 11:30,28,888.25,890,887.75,889.5,2482
20181101|2018-06-28 12:00,28,889.5,891.5,889,891.5,2733
20181101|2018-06-28 12:30,28,891.5,891.5,889.25,889.25,3108
20181101|2018-06-28 13:00,28,889.25,889.25,883,883.5,6551
20181101|2018-06-28 19:00,29,883.75,886.75,883.25,885,1027
20181101|2018-06-28 19:30,29,884.75,885.25,884,884.5,154
20181101|2018-06-28 20:00,29,884.25,884.5,883.75,884.25,253
20181101|2018-06-28 20:30,29,884.25,884.25,883.5,883.5,135
20181101|2018-06-28 21:00,29,883.5,884,883.25,883.25,159
20181101|2018-06-28 21:30,29,883.25,885.5,883.25,885.25,311
20181101|2018-06-28 22:00,29,885.25,885.25,885,885,85
20181101|2018-06-28 22:30,29,885.25,885.5,884.25,884.25,103
20181101|2018-06-28 23:00,29,884.5,884.75,884.5,884.75,46
20181101|2018-06-28 23:30,29,884.75,885.5,884.75,885.25,93
20181101|2018-06-29 00:00,29,885,885.5,884.5,885.5,146
20181101|2018-06-29 00:30,29,885.5,885.75,884.25,884.5,273
20181101|2018-06-29 01:00,29,884.25,885,884,884.25,96
20181101|2018-06-29 01:30,29,884.25,884.5,884,884.25,83
20181101|2018-06-29 02:00,29,884.25,885.75,884,885.25,248
20181101|2018-06-29 02:30,29,885.25,885.25,884,884.5,213
20181101|2018-06-29 03:00,29,884.5,886,883.75,885.25,334
20181101|2018-06-29 03:30,29,885.5,887,885.5,886.75,313
20181101|2018-06-29 04:00,29,886.75,886.75,885.5,885.5,188
20181101|2018-06-29 04:30,29,885.5,887,884.75,886,572
20181101|2018-06-29 05:00,29,886.25,886.25,884.5,885.5,405
20181101|2018-06-29 05:30,29,885.25,885.75,885,885.5,201
20181101|2018-06-29 06:00,29,885.5,886.25,885,885.25,473
20181101|2018-06-29 06:30,29,885.5,885.75,884.75,884.75,405
20181101|2018-06-29 07:00,29,885,886.5,884.75,884.75,631
20181101|2018-06-29 07:30,29,885,887.75,883.75,887,1298
20181101|2018-06-29 08:30,29,886.25,887,882.75,886.75,8498
20181101|2018-06-29 09:00,29,886.5,894.25,885,892.5,7924
20181101|2018-06-29 09:30,29,892.5,893.75,887.5,889,4740
20181101|2018-06-29 10:00,29,889,890.25,886.5,889.75,3010
20181101|2018-06-29 10:30,29,889.75,890.75,887.5,888.5,3979
20181101|2018-06-29 11:00,29,888.25,899,885,891.25,16641
20181101|2018-06-29 11:30,29,891.25,894.25,887.75,888.25,5275
20181101|2018-06-29 12:00,29,888.25,890.5,887,887.75,4506
20181101|2018-06-29 12:30,29,887.75,891,886.5,887.75,4918
20181101|2018-06-29 13:00,29,887.75,888.75,879,879.5,15435
20181101|2018-07-01 19:00,2,881.5,884,879.75,883.5,2894
20181101|2018-07-01 19:30,2,883.5,884.25,883,883.25,370
20181101|2018-07-01 20:00,2,883.75,885,883,884.25,413
20181101|2018-07-01 20:30,2,884.25,884.5,882,882.25,431
20181101|2018-07-01 21:00,2,882.25,884.25,882.25,882.5,277
20181101|2018-07-01 21:30,2,882.75,883.75,882.25,882.5,136
20181101|2018-07-01 22:00,2,882.75,884.5,882.5,884,333
20181101|2018-07-01 22:30,2,883.75,883.75,882.75,882.75,139
20181101|2018-07-01 23:00,2,882.75,883,882,882.25,228
20181101|2018-07-01 23:30,2,882.25,882.75,881.75,882.25,89
20181101|2018-07-02 00:00,2,882,882.75,881.5,882.5,232
20181101|2018-07-02 00:30,2,882.5,883.25,881.75,882.5,308
20181101|2018-07-02 01:00,2,882.75,882.75,881,881.25,250
20181101|2018-07-02 01:30,2,881.25,882,880.75,881,433
20181101|2018-07-02 02:00,2,881,881.25,879.5,880.25,406
20181101|2018-07-02 02:30,2,880.25,880.75,879.75,880.75,136
20181101|2018-07-02 03:00,2,881,881.75,880.5,881.5,231
20181101|2018-07-02 03:30,2,881.75,882.75,881,882.75,312
20181101|2018-07-02 04:00,2,882.75,884.25,882.25,883.75,566
20181101|2018-07-02 04:30,2,884,884.75,883.25,883.5,331
20181101|2018-07-02 05:00,2,883.5,883.5,882.25,883.25,295
20181101|2018-07-02 05:30,2,883.5,884.25,881.25,881.25,436
20181101|2018-07-02 06:00,2,881.25,882.25,881,881.25,198
20181101|2018-07-02 06:30,2,881.5,883,880.75,880.75,558
20181101|2018-07-02 07:00,2,881,881.5,879.75,879.75,1025
20181101|2018-07-02 07:30,2,879.75,879.75,878,878.5,1044
20181101|2018-07-02 08:30,2,878.25,878.75,867.75,869.25,15783
20181101|2018-07-02 09:00,2,869,870.5,866.25,869,6526
20181101|2018-07-02 09:30,2,869.25,874.25,867.75,873,6758
20181101|2018-07-02 10:00,2,873,874.5,871.75,872.25,3492
20181101|2018-07-02 10:30,2,872.5,874,871,873,3118
20181101|2018-07-02 11:00,2,873,878,872.25,877.5,4321
20181101|2018-07-02 11:30,2,877.75,882.75,877.25,878,6100
20181101|2018-07-02 12:00,2,877.75,878.25,874.5,875.75,4837
20181101|2018-07-02 12:30,2,875.5,877,869,869.75,5851
20181101|2018-07-02 13:00,2,869.75,873.25,868,869.5,8073
20181101|2018-07-02 19:00,3,872,873.25,869.75,872,1353
20181101|2018-07-02 19:30,3,872,873,872,872.5,157
20181101|2018-07-02 20:00,3,872.5,873.5,869.5,870.75,957
20181101|2018-07-02 20:30,3,870.75,870.75,868,868,438
20181101|2018-07-02 21:00,3,868.25,869.75,867.5,869.75,353
20181101|2018-07-02 21:30,3,869.75,869.75,867.5,867.5,368
20181101|2018-07-02 22:00,3,867.5,868,867,867.75,203
20181101|2018-07-02 22:30,3,867.75,867.75,867.25,867.5,43
20181101|2018-07-02 23:00,3,867.25,868.5,867.25,867.5,517
20181101|2018-07-02 23:30,3,867.75,867.75,867.5,867.5,230
20181101|2018-07-03 00:00,3,867.75,867.75,867,867,115
20181101|2018-07-03 00:30,3,867.25,868.5,867.25,867.75,437
20181101|2018-07-03 01:00,3,867.75,869.5,867.5,869,365
20181101|2018-07-03 01:30,3,869,869,867.5,867.75,238
20181101|2018-07-03 02:00,3,867.75,868.25,867.25,867.75,346
20181101|2018-07-03 02:30,3,867.75,868,867.5,868,153
20181101|2018-07-03 03:00,3,868.25,869.75,868,869.25,316
20181101|2018-07-03 03:30,3,869.25,870.75,869,870,286
20181101|2018-07-03 04:00,3,870,870.5,869,870,274
20181101|2018-07-03 04:30,3,870.25,871.5,870,870,344
20181101|2018-07-03 05:00,3,870,870.5,869,869.75,270
20181101|2018-07-03 05:30,3,870,870.5,869.25,869.25,159
20181101|2018-07-03 06:00,3,869.5,870.25,869,869.75,291
20181101|2018-07-03 06:30,3,869.75,870.25,869.25,869.25,410
20181101|2018-07-03 07:00,3,869.25,869.5,869,869.25,326
20181101|2018-07-03 07:30,3,869.5,870.5,869,870.25,306
20181101|2018-07-03 08:30,3,870.25,873.25,865.5,869.25,10182
20181101|2018-07-03 09:00,3,869,869.5,867,869,3701
20181101|2018-07-03 09:30,3,869,869,866,866.25,2908
20181101|2018-07-03 10:00,3,866.5,866.75,865,866,4117
20181101|2018-07-03 10:30,3,866,867.75,866,867.25,5318
20181101|2018-07-03 11:00,3,867.25,869,866.75,868,3548
20181101|2018-07-03 11:30,3,868,869.75,863,864.5,7260
20181101|2018-07-03 12:00,3,864.5,865.25,863.25,864.25,1715
20181101|2018-07-05 08:30,5,863.25,865.75,858.75,864.25,15563
20181101|2018-07-05 09:00,5,864,867,863,864.75,5379
20181101|2018-07-05 09:30,5,865,865,861.75,862,4996
20181101|2018-07-05 10:00,5,861.75,863,861.25,862.25,5660
20181101|2018-07-05 10:30,5,862.25,862.5,861.25,861.25,3160
20181101|2018-07-05 11:00,5,861.5,862,860,860.75,3114
20181101|2018-07-05 11:30,5,860.5,861,858.25,858.75,2930
20181101|2018-07-05 12:00,5,858.5,859.25,857.5,857.5,3098
20181101|2018-07-05 12:30,5,857.5,857.75,856,856.5,4307
20181101|2018-07-05 13:00,5,856.5,858.25,854.25,854.5,8872
20181101|2018-07-05 19:00,6,855.25,857,853.25,854.25,2311
20181101|2018-07-05 19:30,6,854.25,854.25,853.75,854.25,365
20181101|2018-07-05 20:00,6,854.25,855.75,854,855.25,1088
20181101|2018-07-05 20:30,6,855.25,859.75,855.25,856,3281
20181101|2018-07-05 21:00,6,856,858.5,855.5,857.5,2139
20181101|2018-07-05 21:30,6,857.25,857.75,856.25,856.5,631
20181101|2018-07-05 22:00,6,856.5,856.5,855,855,922
20181101|2018-07-05 22:30,6,855.5,855.5,854.25,854.25,746
20181101|2018-07-05 23:00,6,854.25,859.25,854,859.25,610
20181101|2018-07-05 23:30,6,859,860,856.75,857,750
20181101|2018-07-06 00:00,6,857,860,856.75,859.75,609
20181101|2018-07-06 00:30,6,859.5,860,855.75,856.5,1164
20181101|2018-07-06 01:00,6,856.75,857.75,854,856.75,1509
20181101|2018-07-06 01:30,6,856.5,858,856,857.25,823
20181101|2018-07-06 02:00,6,857,859,856.75,857.25,937
20181101|2018-07-06 02:30,6,857.25,858,856,857.75,252
20181101|2018-07-06 03:00,6,857.5,857.5,855.5,855.75,329
20181101|2018-07-06 03:30,6,855.75,856,855,855.75,412
20181101|2018-07-06 04:00,6,855.5,857.75,855.5,857.5,437
20181101|2018-07-06 04:30,6,857.25,858.5,856,856.5,674
20181101|2018-07-06 05:00,6,856.5,857.25,855.75,856.75,285
20181101|2018-07-06 05:30,6,856.75,857.5,856.25,857,237
20181101|2018-07-06 06:00,6,856.75,857.25,856.25,856.75,248
20181101|2018-07-06 06:30,6,857,859.5,856.75,858.75,1390
20181101|2018-07-06 07:00,6,858.75,858.75,856.25,857.75,1204
20181101|2018-07-06 07:30,6,857.75,858.25,856.25,856.5,1033
20181101|2018-07-06 08:30,6,857.25,874.25,856.5,872,18381
20181101|2018-07-06 09:00,6,871.75,876,869.5,875.5,10973
20181101|2018-07-06 09:30,6,875.5,877.5,873.75,875.75,8339
20181101|2018-07-06 10:00,6,876,878,873.5,876.75,6168
20181101|2018-07-06 10:30,6,876.5,884,876.25,882.75,7547
20181101|2018-07-06 11:00,6,883,889,881.25,883,10713
20181101|2018-07-06 11:30,6,883.25,886,882.5,882.5,5521
20181101|2018-07-06 12:00,6,882.75,887,882.5,886.25,5059
20181101|2018-07-06 12:30,6,886.25,889.75,883.75,887.75,6973
20181101|2018-07-06 13:00,6,888,897.75,888,894.25,13870
20181101|2018-07-08 19:00,9,892.5,897,879.25,885,8494
20181101|2018-07-08 19:30,9,885,887.25,885,886.5,687
20181101|2018-07-08 20:00,9,886.25,886.25,882.5,885.25,1189
20181101|2018-07-08 20:30,9,885.5,889.5,885.25,887.75,1561
20181101|2018-07-08 21:00,9,888,888.5,886.75,887.25,196
20181101|2018-07-08 21:30,9,887.25,888.5,887.25,887.5,314
20181101|2018-07-08 22:00,9,887.25,887.5,885.5,886,288
20181101|2018-07-08 22:30,9,885.75,887.5,885.75,886.25,716
20181101|2018-07-08 23:00,9,886.5,887,885.5,886,108
20181101|2018-07-08 23:30,9,886,886.5,885.5,885.5,123
20181101|2018-07-09 00:00,9,885.5,886,884.25,885.75,1588
20181101|2018-07-09 00:30,9,885.75,887,884,884.75,516
20181101|2018-07-09 01:00,9,884.5,884.75,883.25,884.75,386
20181101|2018-07-09 01:30,9,884.75,886,883.5,885.25,385
20181101|2018-07-09 02:00,9,885.25,886.5,884.5,884.5,255
20181101|2018-07-09 02:30,9,884.75,886,884,884.5,240
20181101|2018-07-09 03:00,9,884.5,885.25,884.25,884.5,247
20181101|2018-07-09 03:30,9,884.5,889,884.25,884.75,2197
20181101|2018-07-09 04:00,9,884.75,885.75,883,883.5,776
20181101|2018-07-09 04:30,9,883.5,884,882.75,884,499
20181101|2018-07-09 05:00,9,884,884.75,883.25,884.25,334
20181101|2018-07-09 05:30,9,884.25,885.25,884,884.75,255
20181101|2018-07-09 06:00,9,885,886.75,883.5,884,897
20181101|2018-07-09 06:30,9,884,885.75,884,884.5,718
20181101|2018-07-09 07:00,9,884.5,885.5,884.5,884.75,623
20181101|2018-07-09 07:30,9,885,885.25,884.5,884.75,508
20181101|2018-07-09 08:30,9,884.75,884.75,875.25,875.25,14418
20181101|2018-07-09 09:00,9,875.5,877.25,873,873.75,6664
20181101|2018-07-09 09:30,9,873.5,877.25,872.75,875.5,5517
20181101|2018-07-09 10:00,9,875.5,877.5,874.25,875,3018
20181101|2018-07-09 10:30,9,875.25,875.25,870.75,871.5,4432
20181101|2018-07-09 11:00,9,871.5,873.25,870.75,872,3410
20181101|2018-07-09 11:30,9,872,872.75,868.5,869.5,4664
20181101|2018-07-09 12:00,9,869.5,870,866.5,868.75,3503
20181101|2018-07-09 12:30,9,868.75,869.75,868,868.5,3891
20181101|2018-07-09 13:00,9,868.5,872.75,868.25,872,7119
20181101|2018-07-09 19:00,10,870.5,875.75,868.75,875.5,2161
20181101|2018-07-09 19:30,10,875.5,876.5,873.25,875.75,338
20181101|2018-07-09 20:00,10,875.75,876.25,873.75,875,459
20181101|2018-07-09 20:30,10,875,875.75,874.5,875.5,177
20181101|2018-07-09 21:00,10,875.5,875.5,874,875,170
20181101|2018-07-09 21:30,10,874.75,875,868.75,868.75,951
20181101|2018-07-09 22:00,10,868.5,868.75,862.5,864.75,1968
20181101|2018-07-09 22:30,10,864.75,866.25,862.5,865,540
20181101|2018-07-09 23:00,10,865.25,865.75,864.25,865,169
20181101|2018-07-09 23:30,10,865.25,869.75,865,868.75,472
20181101|2018-07-10 00:00,10,868.5,868.75,868.25,868.5,44
20181101|2018-07-10 00:30,10,868.25,869.5,868,869,189
20181101|2018-07-10 01:00,10,869,869.75,868.75,869.25,857
20181101|2018-07-10 01:30,10,869.5,872,869,870.25,618
20181101|2018-07-10 02:00,10,870.75,871.5,869,869.25,380
20181101|2018-07-10 02:30,10,869.25,869.5,866.25,867.5,1026
20181101|2018-07-10 03:00,10,867.5,868,866.25,868,352
20181101|2018-07-10 03:30,10,867.75,869,867.25,868.25,345
20181101|2018-07-10 04:00,10,868,868.25,865,867,498
20181101|2018-07-10 04:30,10,867,869,867,869,534
20181101|2018-07-10 05:00,10,869,870,868.25,870,604
20181101|2018-07-10 05:30,10,870,871,869.75,869.75,317
20181101|2018-07-10 06:00,10,869.75,872.25,869,871.75,442
20181101|2018-07-10 06:30,10,872,872.25,869.5,872,603
20181101|2018-07-10 07:00,10,872,873.5,871,871.25,840
20181101|2018-07-10 07:30,10,871.25,874,871.25,872.25,556
20181101|2018-07-10 08:30,10,872,881,870.25,880,15851
20181101|2018-07-10 09:00,10,879.75,880,870.75,872,7727
20181101|2018-07-10 09:30,10,872,874.75,871,873.25,7643
20181101|2018-07-10 10:00,10,873.25,875,872.5,874.25,3722
20181101|2018-07-10 10:30,10,874.25,874.25,870,870.5,3853
20181101|2018-07-10 11:00,10,870.5,871,868.25,871,2693
20181101|2018-07-10 11:30,10,870.75,873,869,870,2924
20181101|2018-07-10 12:00,10,870,870,867.5,868.5,3476
20181101|2018-07-10 12:30,10,868.5,870,867.25,869.75,2206
20181101|2018-07-10 13:00,10,869.5,872.25,867.75,872,4413
20181101|2018-07-10 19:00,11,863.5,866.75,860.25,862.75,6799
20181101|2018-07-10 19:30,11,862.75,864,861,861.75,587
20181101|2018-07-10 20:00,11,862,862,857.75,859,2897
20181101|2018-07-10 20:30,11,859,861.5,858,861.25,804
20181101|2018-07-10 21:00,11,861.25,862.75,860.75,861.25,414
20181101|2018-07-10 21:30,11,861.25,864,861.25,863,834
20181101|2018-07-10 22:00,11,863,863.25,862,862.5,236
20181101|2018-07-10 22:30,11,862.25,863,861.75,862.25,140
20181101|2018-07-10 23:00,11,862.75,864.5,862.25,864,353
20181101|2018-07-10 23:30,11,864,864,863.5,864,113
20181101|2018-07-11 00:00,11,863.75,863.75,863,863.25,188
20181101|2018-07-11 00:30,11,863,863,859.5,860,879
20181101|2018-07-11 01:00,11,860,861.25,859,860.5,395
20181101|2018-07-11 01:30,11,860.5,861.5,858.75,859,688
20181101|2018-07-11 02:00,11,859,859.5,857.5,857.75,977
20181101|2018-07-11 02:30,11,857.75,858.75,856.25,856.75,930
20181101|2018-07-11 03:00,11,856.5,856.75,854.75,856.5,1724
20181101|2018-07-11 03:30,11,856.5,858.25,856,857.25,662
20181101|2018-07-11 04:00,11,857.25,857.5,854.5,854.75,754
20181101|2018-07-11 04:30,11,854.75,855.25,854.75,855.25,403
20181101|2018-07-11 05:00,11,855.25,856,855,855.25,399
20181101|2018-07-11 05:30,11,855.25,856.5,855,855.75,389
20181101|2018-07-11 06:00,11,855.75,857,855.75,856.75,310
20181101|2018-07-11 06:30,11,856.75,857.75,855.75,856.25,1148
20181101|2018-07-11 07:00,11,856.25,859.75,855.75,859.25,1179
20181101|2018-07-11 07:30,11,859.5,861.75,859.25,860.5,1428
20181101|2018-07-11 08:30,11,860.75,862.5,851,852.25,15913
20181101|2018-07-11 09:00,11,852.25,855.75,852.25,854.5,6078
20181101|2018-07-11 09:30,11,854.5,858,854.25,856.75,5644
20181101|2018-07-11 10:00,11,856.5,857.25,853.25,853.5,4034
20181101|2018-07-11 10:30,11,853.25,855.25,851,851.5,8119
20181101|2018-07-11 11:00,11,851.75,853.75,851.5,852.75,6356
20181101|2018-07-11 11:30,11,852.75,856.75,852.25,854,6954
20181101|2018-07-11 12:00,11,853.75,854.25,851.25,851.75,4504
20181101|2018-07-11 12:30,11,851.75,852,850.25,851.25,4649
20181101|2018-07-11 13:00,11,851.25,851.25,847.25,848,10376
20181101|2018-07-11 19:00,12,851,854.75,851,853.75,1805
20181101|2018-07-11 19:30,12,854,854.25,852,852.5,316
20181101|2018-07-11 20:00,12,852.25,854.25,851.5,852,928
20181101|2018-07-11 20:30,12,852.5,854,852,853.75,1003
20181101|2018-07-11 21:00,12,853.5,853.75,853.25,853.75,126
20181101|2018-07-11 21:30,12,853.5,854,853.25,853.5,178
20181101|2018-07-11 22:00,12,853.75,854,853.25,853.25,176
20181101|2018-07-11 22:30,12,853.5,854,853.25,853.5,87
20181101|2018-07-11 23:00,12,853.75,854,853.25,854,49
20181101|2018-07-11 23:30,12,854,854.75,854,854.75,157
20181101|2018-07-12 00:00,12,854.75,856.5,854.5,856.5,398
20181101|2018-07-12 00:30,12,856.5,856.5,853.75,855,770
20181101|2018-07-12 01:00,12,855,855.75,852.25,852.5,539
20181101|2018-07-12 01:30,12,852.5,853,852.25,852.5,168
20181101|2018-07-12 02:00,12,852.5,853.5,851.75,852.75,213
20181101|2018-07-12 02:30,12,852.75,853.25,852,853,218
20181101|2018-07-12 03:00,12,853.25,853.25,852.5,852.75,77
20181101|2018-07-12 03:30,12,852.75,854.75,852.75,854.5,175
20181101|2018-07-12 04:00,12,854.5,855,853.75,854,281
20181101|2018-07-12 04:30,12,854,854.5,853,854.25,581
20181101|2018-07-12 05:00,12,854.5,854.5,853.25,853.25,187
20181101|2018-07-12 05:30,12,853.25,853.5,851.5,851.75,336
20181101|2018-07-12 06:00,12,851.5,851.75,850.75,851.25,706
20181101|2018-07-12 06:30,12,851.25,851.5,850.25,851,512
20181101|2018-07-12 07:00,12,850.75,852.25,850,851,565
20181101|2018-07-12 07:30,12,850.75,852.25,850.75,852,438
20181101|2018-07-12 08:30,12,852,852.5,847.5,850.5,8207
20181101|2018-07-12 09:00,12,850.25,851,848,849,3253
20181101|2018-07-12 09:30,12,849,852,849,851.5,4845
20181101|2018-07-12 10:00,12,851.5,852.75,849,850.25,4217
20181101|2018-07-12 10:30,12,850,850.75,846.25,849.25,6152
20181101|2018-07-12 11:00,12,848.5,854,838,842.75,22417
20181101|2018-07-12 11:30,12,842.5,848,842.25,845.75,7322
20181101|2018-07-12 12:00,12,845.5,848.75,843.75,846.25,5596
20181101|2018-07-12 12:30,12,846,855.75,845.25,855.5,8821
20181101|2018-07-12 13:00,12,855.5,855.5,847.25,850,7134
20181101|2018-07-12 19:00,13,850,853.25,849.25,852,1393
20181101|2018-07-12 19:30,13,852,852.5,848.25,850,495
20181101|2018-07-12 20:00,13,849.75,850,846,847.5,546
20181101|2018-07-12 20:30,13,847.25,848,842,842.25,1016
20181101|2018-07-12 21:00,13,842.25,843.25,838.5,841.5,2419
20181101|2018-07-12 21:30,13,841.25,842,840,841.75,656
20181101|2018-07-12 22:00,13,841.75,845,841.5,844.25,685
20181101|2018-07-12 22:30,13,844.25,844.5,843.75,844,73
20181101|2018-07-12 23:00,13,844,844.25,842.25,842.25,168
20181101|2018-07-12 23:30,13,842.5,846,842.5,843.5,384
20181101|2018-07-13 00:00,13,843.75,843.75,842.5,843.5,87
20181101|2018-07-13 00:30,13,843.25,846.75,843.25,843.75,394
20181101|2018-07-13 01:00,13,843.75,845,843.25,844.75,274
20181101|2018-07-13 01:30,13,845,846.75,842.5,842.75,508
20181101|2018-07-13 02:00,13,843,843.75,841.5,842.5,442
20181101|2018-07-13 02:30,13,842.5,843,841.5,841.5,380
20181101|2018-07-13 03:00,13,841.5,842,841.25,841.25,357
20181101|2018-07-13 03:30,13,841.25,842,840.75,841.75,359
20181101|2018-07-13 04:00,13,841.75,841.75,841,841,204
20181101|2018-07-13 04:30,13,841.25,843,841,842.5,555
20181101|2018-07-13 05:00,13,842.75,843,842,842,371
20181101|2018-07-13 05:30,13,842,843,841.75,842.5,218
20181101|2018-07-13 06:00,13,842.5,842.5,840,840.5,674
20181101|2018-07-13 06:30,13,840.5,841.75,840.25,840.75,564
20181101|2018-07-13 07:00,13,840.5,840.75,838.5,839.25,1550
20181101|2018-07-13 07:30,13,839.25,841,838.75,840.75,508
20181101|2018-07-13 08:30,13,840.25,840.75,826.75,828,18215
20181101|2018-07-13 09:00,13,828,835.25,828,833.75,6741
20181101|2018-07-13 09:30,13,834,838.5,832.25,838.25,6789
20181101|2018-07-13 10:00,13,838.25,838.5,834.5,836.75,4940
20181101|2018-07-13 10:30,13,836.75,837,834.75,835.5,2333
20181101|2018-07-13 11:00,13,835.5,836,833,834,3295
20181101|2018-07-13 11:30,13,834,836.5,832.75,833.25,2331
20181101|2018-07-13 12:00,13,833,835.5,832.5,835,1786
20181101|2018-07-13 12:30,13,835,836.5,834,834.25,3204
20181101|2018-07-13 13:00,13,834.5,836,833.25,834.5,6152
20181101|2018-07-15 19:00,16,834.25,837,830.25,834.25,1786
20181101|2018-07-15 19:30,16,834,839.25,834,838.75,729
20181101|2018-07-15 20:00,16,838.75,839.25,837,837.25,344
20181101|2018-07-15 20:30,16,837.25,837.5,834.25,834.75,443
20181101|2018-07-15 21:00,16,835,835.5,834.25,834.5,117
20181101|2018-07-15 21:30,16,834.5,835.25,834,834,222
20181101|2018-07-15 22:00,16,834,834.5,833.5,834.25,409
20181101|2018-07-15 22:30,16,834,834,832,833,612
20181101|2018-07-15 23:00,16,833,834.25,833,834.25,137
20181101|2018-07-15 23:30,16,834.25,837.25,834.25,835.25,270
20181101|2018-07-16 00:00,16,835.5,836.25,834.75,836.25,102
20181101|2018-07-16 00:30,16,836,836,833.25,834.5,446
20181101|2018-07-16 01:00,16,834.5,835.5,834.25,835,91
20181101|2018-07-16 01:30,16,835,836,834.75,836,89
20181101|2018-07-16 02:00,16,836.25,836.25,834,834.25,217
20181101|2018-07-16 02:30,16,834.25,834.75,832.75,833.75,248
20181101|2018-07-16 03:00,16,834,834.5,833.75,834.5,130
20181101|2018-07-16 03:30,16,834.25,834.25,833.75,834.25,115
20181101|2018-07-16 04:00,16,834.25,834.25,832.75,833.5,238
20181101|2018-07-16 04:30,16,833.25,834.25,833,833.25,201
20181101|2018-07-16 05:00,16,833,833.25,827.5,829,1870
20181101|2018-07-16 05:30,16,829,830.25,826.25,830,1417
20181101|2018-07-16 06:00,16,830,832,829.75,831.25,404
20181101|2018-07-16 06:30,16,831.25,831.25,827.5,830.5,889
20181101|2018-07-16 07:00,16,830.75,835,830.5,834.5,1170
20181101|2018-07-16 07:30,16,834.25,834.75,833.5,834.25,528
20181101|2018-07-16 08:30,16,834,852.5,834,849.5,19746
20181101|2018-07-16 09:00,16,849.75,852,845.25,848.75,7473
20181101|2018-07-16 09:30,16,849,850.75,846.75,846.75,4637
20181101|2018-07-16 10:00,16,846.75,849.25,845.5,848.5,3745
20181101|2018-07-16 10:30,16,848.5,854,848.5,854,5290
20181101|2018-07-16 11:00,16,854,854.5,847,848,7026
20181101|2018-07-16 11:30,16,847.75,849.5,847.25,849.25,1605
20181101|2018-07-16 12:00,16,849,851.5,848.5,850,1965
20181101|2018-07-16 12:30,16,850,850.5,845.25,847.75,4134
20181101|2018-07-16 13:00,16,847.75,851,845,846.75,5668
20181101|2018-07-16 19:00,17,849.75,853.75,849.5,850.25,3173
20181101|2018-07-16 19:30,17,850.5,855.5,850.25,854,1002
20181101|2018-07-16 20:00,17,853.75,856,852.5,855,1770
20181101|2018-07-16 20:30,17,855,855.5,853.25,854.25,913
20181101|2018-07-16 21:00,17,854.25,854.75,854,854,330
20181101|2018-07-16 21:30,17,854,858.5,854,857.75,1347
20181101|2018-07-16 22:00,17,857.75,858,855.5,856,501
20181101|2018-07-16 22:30,17,855.5,856.5,854.75,855.75,322
20181101|2018-07-16 23:00,17,855.25,856.25,854.5,855,230
20181101|2018-07-16 23:30,17,855,855,854,854.5,170
20181101|2018-07-17 00:00,17,854.5,855,854.5,855,34
20181101|2018-07-17 00:30,17,855,855.25,853,853,216
20181101|2018-07-17 01:00,17,853,853.75,852.5,853.25,260
20181101|2018-07-17 01:30,17,853,854.75,853,853.75,265
20181101|2018-07-17 02:00,17,853.75,853.75,853,853.25,232
20181101|2018-07-17 02:30,17,853.5,853.75,852.5,852.5,223
20181101|2018-07-17 03:00,17,852.75,853,851.75,851.75,289
20181101|2018-07-17 03:30,17,851.75,852,850.75,851.5,239
20181101|2018-07-17 04:00,17,851.5,852,850.75,851.25,235
20181101|2018-07-17 04:30,17,851,852,851,852,192
20181101|2018-07-17 05:00,17,852,852,850.5,850.5,223
20181101|2018-07-17 05:30,17,850.75,851,849,849.75,621
20181101|2018-07-17 06:00,17,850,850,848.5,849.25,360
20181101|2018-07-17 06:30,17,849.5,853,849.5,852.5,1035
20181101|2018-07-17 07:00,17,852.75,853,850.25,851,982
20181101|2018-07-17 07:30,17,851,851.75,850.5,851.5,302
20181101|2018-07-17 08:30,17,850.25,859.75,846,854.75,14728
20181101|2018-07-17 09:00,17,854.5,858,853,854.75,7907
20181101|2018-07-17 09:30,17,854.75,857.5,853.75,855.5,4374
20181101|2018-07-17 10:00,17,855.5,857.5,854,856.75,3437
20181101|2018-07-17 10:30,17,857,858,855.75,857,2749
20181101|2018-07-17 11:00,17,857,857.25,853.25,853.75,4557
20181101|2018-07-17 11:30,17,853.75,855.25,851.75,855,6400
20181101|2018-07-17 12:00,17,855.25,855.75,853.25,855,2953
20181101|2018-07-17 12:30,17,855,856.75,853.25,853.25,2869
20181101|2018-07-17 13:00,17,853.25,856.5,852.75,855.75,4351
20181101|2018-07-17 19:00,18,855,859,853,856.5,1936
20181101|2018-07-17 19:30,18,856.5,859,856.25,858,352
20181101|2018-07-17 20:00,18,858,863.5,858,860.5,1787
20181101|2018-07-17 20:30,18,860.75,861.75,860.5,861,305
20181101|2018-07-17 21:00,18,860.75,860.75,859,859.25,377
20181101|2018-07-17 21:30,18,859.5,860.75,859.25,860.5,228
20181101|2018-07-17 22:00,18,860.75,861,859.25,859.5,96
20181101|2018-07-17 22:30,18,859.75,860,859.75,859.75,45
20181101|2018-07-17 23:00,18,859.75,859.75,859,859.25,127
20181101|2018-07-17 23:30,18,859.25,859.25,858.75,859.25,33
20181101|2018-07-18 00:00,18,859.5,860.25,858.75,858.75,105
20181101|2018-07-18 00:30,18,858.75,858.75,857.5,858,311
20181101|2018-07-18 01:00,18,858,858,857,857.25,424
20181101|2018-07-18 01:30,18,857.25,857.75,857.25,857.75,72
20181101|2018-07-18 02:00,18,857.75,857.75,857,857,172
20181101|2018-07-18 02:30,18,857,857.25,857,857.25,93
20181101|2018-07-18 03:00,18,857.25,857.25,855.25,856.5,427
20181101|2018-07-18 03:30,18,856.5,857.5,856.25,857.5,228
20181101|2018-07-18 04:00,18,857.25,858.75,857.25,858.75,307
20181101|2018-07-18 04:30,18,859,860.75,858.75,859.75,600
20181101|2018-07-18 05:00,18,859.75,860.75,859.5,860,340
20181101|2018-07-18 05:30,18,860,860.75,859.25,860.5,265
20181101|2018-07-18 06:00,18,860.5,862,859.75,859.75,550
20181101|2018-07-18 06:30,18,859.75,859.75,858.25,858.5,483
20181101|2018-07-18 07:00,18,858.5,859.5,857.25,858.75,415
20181101|2018-07-18 07:30,18,858.75,861.5,858.75,860,574
20181101|2018-07-18 08:30,18,861.25,862,850.5,853,13850
20181101|2018-07-18 09:00,18,853,857.25,852.5,857,4227
20181101|2018-07-18 09:30,18,857,859.75,855.75,856.5,3143
20181101|2018-07-18 10:00,18,856.5,857.75,855.5,857.25,1412
20181101|2018-07-18 10:30,18,857.25,858.5,856.5,858.25,3573
20181101|2018-07-18 11:00,18,858,859,855.75,856.75,2890
20181101|2018-07-18 11:30,18,856.75,858,856,857.25,1937
20181101|2018-07-18 12:00,18,857.25,857.5,855.5,856.75,5553
20181101|2018-07-18 12:30,18,856.75,857.75,855.5,856,3313
20181101|2018-07-18 13:00,18,856.25,858,856.25,857.75,4108
20181101|2018-07-18 19:00,19,857.5,860,857,858.75,2067
20181101|2018-07-18 19:30,19,858.75,859.25,858.5,859,87
20181101|2018-07-18 20:00,19,858.75,859,855.5,856.5,605
20181101|2018-07-18 20:30,19,856.75,857,855.5,856.25,237
20181101|2018-07-18 21:00,19,856.25,856.5,854.5,854.75,292
20181101|2018-07-18 21:30,19,855,857.75,854.75,856.75,560
20181101|2018-07-18 22:00,19,856.75,857,856,856.25,106
20181101|2018-07-18 22:30,19,856.25,856.25,855.25,856.25,100
20181101|2018-07-18 23:00,19,856.5,859,856.25,858.75,1729
20181101|2018-07-18 23:30,19,858.5,859.5,858,858.5,338
20181101|2018-07-19 00:00,19,858.5,858.75,857.5,857.75,138
20181101|2018-07-19 00:30,19,857.75,858.25,857.5,857.5,83
20181101|2018-07-19 01:00,19,857.5,858,855.75,856,205
20181101|2018-07-19 01:30,19,856,856.75,856,856.25,125
20181101|2018-07-19 02:00,19,856.25,856.5,855,855.5,222
20181101|2018-07-19 02:30,19,855.5,855.75,853.5,853.5,497
20181101|2018-07-19 03:00,19,853.75,853.75,853.25,853.5,155
20181101|2018-07-19 03:30,19,853.25,853.5,852.5,852.5,365
20181101|2018-07-19 04:00,19,852.5,855.25,852,855,579
20181101|2018-07-19 04:30,19,855,855.5,853.75,854.25,439
20181101|2018-07-19 05:00,19,854.25,855.75,853.25,854.25,410
20181101|2018-07-19 05:30,19,854,854.25,853.25,854.25,152
20181101|2018-07-19 06:00,19,854.25,855.5,853.75,854,435
20181101|2018-07-19 06:30,19,854,854.25,852,852.25,620
20181101|2018-07-19 07:00,19,852.5,854,851.75,853.5,790
20181101|2018-07-19 07:30,19,853.25,854,853.25,853.5,394
20181101|2018-07-19 08:30,19,853.25,858,853,856.75,10188
20181101|2018-07-19 09:00,19,856.75,856.75,852.25,854.5,4865
20181101|2018-07-19 09:30,19,854.5,857.25,854.25,857.25,2996
20181101|2018-07-19 10:00,19,857,857.75,855.5,856.5,4828
20181101|2018-07-19 10:30,19,856.25,857,854.5,856.5,2738
20181101|2018-07-19 11:00,19,856.5,857.5,856,856.75,3250
20181101|2018-07-19 11:30,19,856.75,857.5,856,857.25,2378
20181101|2018-07-19 12:00,19,857,861,856.75,859.5,4104
20181101|2018-07-19 12:30,19,859.5,860.75,858.25,859.5,4909
20181101|2018-07-19 13:00,19,859.5,862.5,859.5,862.25,3925
20181101|2018-07-19 19:00,20,861.5,865.5,861.25,865.25,2409
20181101|2018-07-19 19:30,20,865.25,865.5,863.25,864.5,338
20181101|2018-07-19 20:00,20,864.5,864.5,863.25,863.75,261
20181101|2018-07-19 20:30,20,863.75,866.75,863.25,865.75,878
20181101|2018-07-19 21:00,20,865.75,866.25,865.5,866,191
20181101|2018-07-19 21:30,20,866,866,864.5,864.5,410
20181101|2018-07-19 22:00,20,864.75,865.5,864.5,865,237
20181101|2018-07-19 22:30,20,865,865,864.75,865,127
20181101|2018-07-19 23:00,20,865,865,864.75,865,454
20181101|2018-07-19 23:30,20,864.75,865,864.75,864.75,98
20181101|2018-07-20 00:00,20,865,865.5,864.75,865.25,183
20181101|2018-07-20 00:30,20,865.5,866.75,865.5,865.75,349
20181101|2018-07-20 01:00,20,865.75,867,865.5,867,160
20181101|2018-07-20 01:30,20,867,867,866.5,866.75,156
20181101|2018-07-20 02:00,20,866.5,867,866.25,866.25,132
20181101|2018-07-20 02:30,20,866.25,866.75,865.75,866.5,423
20181101|2018-07-20 03:00,20,866.5,866.75,865.25,866.5,245
20181101|2018-07-20 03:30,20,866.5,866.75,865.75,866.25,134
20181101|2018-07-20 04:00,20,866.25,867.25,866.25,867,370
20181101|2018-07-20 04:30,20,867,868.75,867,868.5,692
20181101|2018-07-20 05:00,20,868.5,868.75,862.25,863,2099
20181101|2018-07-20 05:30,20,863.25,864,857.25,861,3907
20181101|2018-07-20 06:00,20,861,867.25,860.25,866.5,1204
20181101|2018-07-20 06:30,20,866.5,867.75,864.5,867.5,796
20181101|2018-07-20 07:00,20,867.5,868.25,864.5,864.75,1021
20181101|2018-07-20 07:30,20,865,866,863.75,864,467
20181101|2018-07-20 08:30,20,863.75,864,856.5,860,12607
20181101|2018-07-20 09:00,20,860.25,864.5,859.25,862.25,5228
20181101|2018-07-20 09:30,20,862.5,862.75,860.5,861.25,2778
20181101|2018-07-20 10:00,20,861.25,863.5,861,862.25,2120
20181101|2018-07-20 10:30,20,862.5,864.25,861.5,862,2389
20181101|2018-07-20 11:00,20,862,862.25,860.25,861,2733
20181101|2018-07-20 11:30,20,861,861.5,859,860.25,1974
20181101|2018-07-20 12:00,20,860.5,863,860.5,862.25,1211
20181101|2018-07-20 12:30,20,862.5,863.75,862,862.5,1472
20181101|2018-07-20 13:00,20,862.5,866.5,862.5,866,6798
20181101|2018-07-22 19:00,23,868.5,870,865.25,867.5,2366
20181101|2018-07-22 19:30,23,867.5,868.25,866.5,867,322
20181101|2018-07-22 20:00,23,866.75,868,865.5,866,482
20181101|2018-07-22 20:30,23,865.75,867.25,865.75,867.25,354
20181101|2018-07-22 21:00,23,867.25,867.25,865.5,866.25,180
20181101|2018-07-22 21:30,23,866,866.5,865.5,865.75,149
20181101|2018-07-22 22:00,23,865.75,865.75,865.5,865.75,119
20181101|2018-07-22 22:30,23,865.5,865.75,865.5,865.5,27
20181101|2018-07-22 23:00,23,865.75,865.75,865.5,865.75,62
20181101|2018-07-22 23:30,23,865.75,865.75,865.5,865.5,100
20181101|2018-07-23 00:00,23,865.75,867.25,865.5,866.5,218
20181101|2018-07-23 00:30,23,866.75,867,865.25,865.75,342
20181101|2018-07-23 01:00,23,865.5,866,865.25,865.5,209
20181101|2018-07-23 01:30,23,865.5,865.75,864.25,864.5,245
20181101|2018-07-23 02:00,23,864.5,864.75,864,864,91
20181101|2018-07-23 02:30,23,864.25,865.5,864.25,865,134
20181101|2018-07-23 03:00,23,865.25,865.5,865,865.5,105
20181101|2018-07-23 03:30,23,865.75,866.75,865.25,865.75,396
20181101|2018-07-23 04:00,23,865.75,866.25,865.5,866,258
20181101|2018-07-23 04:30,23,866,866.75,865.5,865.5,182
20181101|2018-07-23 05:00,23,865.75,866,865.5,865.5,186
20181101|2018-07-23 05:30,23,865.5,865.75,864.5,865,185
20181101|2018-07-23 06:00,23,865,865.5,864.5,864.75,166
20181101|2018-07-23 06:30,23,864.75,865.5,864.75,865.25,171
20181101|2018-07-23 07:00,23,865.25,865.5,864.5,865,342
20181101|2018-07-23 07:30,23,865,865,864,864.25,344
20181101|2018-07-23 08:30,23,864.25,869.25,862.25,867.25,9906
20181101|2018-07-23 09:00,23,867.25,869,866.25,867.75,2679
20181101|2018-07-23 09:30,23,868,869.5,863.5,864.25,4496
20181101|2018-07-23 10:00,23,864,865.5,862.5,864.75,2866
20181101|2018-07-23 10:30,23,864.75,865.5,863.25,864,1393
20181101|2018-07-23 11:00,23,863.75,866.25,863.5,866,1820
20181101|2018-07-23 11:30,23,866,866.25,863.75,863.75,1440
20181101|2018-07-23 12:00,23,863.75,864,862.5,863.75,1753
20181101|2018-07-23 12:30,23,863.75,865,863,864.5,1507
20181101|2018-07-23 13:00,23,864.5,864.75,862.25,863.25,3872
20181101|2018-07-23 19:00,24,859,861,858,858.5,2425
20181101|2018-07-23 19:30,24,858.75,859.25,858,859.25,238
20181101|2018-07-23 20:00,24,859.25,859.5,858,858.5,222
20181101|2018-07-23 20:30,24,858.25,858.5,857.5,858.5,540
20181101|2018-07-23 21:00,24,858.5,858.75,858,858.25,253
20181101|2018-07-23 21:30,24,858.25,859.5,858,858.75,400
20181101|2018-07-23 22:00,24,858.75,859,858.25,858.75,135
20181101|2018-07-23 22:30,24,858.75,859,858.25,858.25,118
20181101|2018-07-23 23:00,24,858.25,858.75,858.25,858.5,29
20181101|2018-07-23 23:30,24,858.75,859,858.75,858.75,60
20181101|2018-07-24 00:00,24,858.75,859,858.75,859,49
20181101|2018-07-24 00:30,24,859,859,858.5,859,144
20181101|2018-07-24 01:00,24,858.75,859,858.5,858.75,103
20181101|2018-07-24 01:30,24,858.75,859.25,858.75,859.25,169
20181101|2018-07-24 02:00,24,859.25,859.5,858.25,858.5,238
20181101|2018-07-24 02:30,24,858.5,859,858,858.75,274
20181101|2018-07-24 03:00,24,858.75,859.5,858.25,859,191
20181101|2018-07-24 03:30,24,859,860,858.75,859.25,413
20181101|2018-07-24 04:00,24,859.25,860,859,859.75,146
20181101|2018-07-24 04:30,24,859.5,859.5,858.75,859,207
20181101|2018-07-24 05:00,24,859,859.75,858.25,858.25,301
20181101|2018-07-24 05:30,24,858,858.75,857.5,858.25,280
20181101|2018-07-24 06:00,24,858.5,858.5,857.5,857.5,281
20181101|2018-07-24 06:30,24,857.5,859,857.25,858.75,481
20181101|2018-07-24 07:00,24,859,859.75,857.25,859.25,990
20181101|2018-07-24 07:30,24,859.25,859.5,857.5,858.75,382
20181101|2018-07-24 08:30,24,859.75,866,857,865.5,15124
20181101|2018-07-24 09:00,24,865.25,871.25,864.5,867,15172
20181101|2018-07-24 09:30,24,867.25,874,867.25,874,8888
20181101|2018-07-24 10:00,24,874,875.25,870,872.25,10861
20181101|2018-07-24 10:30,24,872.25,873.25,868.75,872,5987
20181101|2018-07-24 11:00,24,871.75,874,871.75,873.25,2935
20181101|2018-07-24 11:30,24,873.25,874,872,873.5,1989
20181101|2018-07-24 12:00,24,873.25,876.75,873.25,876,3593
20181101|2018-07-24 12:30,24,876,878,865.5,873.5,11610
20181101|2018-07-24 13:00,24,873.5,876,872.5,874,5796
20181101|2018-07-24 19:00,25,875,875.25,870.75,873,1580
20181101|2018-07-24 19:30,25,873,873.5,872.5,872.75,262
20181101|2018-07-24 20:00,25,872.75,873.5,871.25,873.25,630
20181101|2018-07-24 20:30,25,873,873.25,872,872.5,373
20181101|2018-07-24 21:00,25,872.5,872.5,868.75,869.75,817
20181101|2018-07-24 21:30,25,869.75,871,868,869.5,608
20181101|2018-07-24 22:00,25,869.5,870,866.75,868.25,695
20181101|2018-07-24 22:30,25,868.25,868.75,867.5,868.25,217
20181101|2018-07-24 23:00,25,868,868.5,867,868.25,198
20181101|2018-07-24 23:30,25,868,868.75,868,868.75,91
20181101|2018-07-25 00:00,25,868.5,869,866.75,866.75,196
20181101|2018-07-25 00:30,25,867,868.75,866.75,867.5,251
20181101|2018-07-25 01:00,25,867.75,869.5,867.5,869.25,370
20181101|2018-07-25 01:30,25,869.5,870,868.75,869.75,260
20181101|2018-07-25 02:00,25,869.5,870.75,869.25,869.75,448
20181101|2018-07-25 02:30,25,869.75,870.25,868.75,868.75,138
20181101|2018-07-25 03:00,25,869,869.5,868.75,868.75,301
20181101|2018-07-25 03:30,25,869,869.25,868,868,489
20181101|2018-07-25 04:00,25,868,868.5,867.75,868,259
20181101|2018-07-25 04:30,25,868.25,868.25,867.75,868,136
20181101|2018-07-25 05:00,25,868,869.75,867.75,869,547
20181101|2018-07-25 05:30,25,869,871.75,868.75,870.25,468
20181101|2018-07-25 06:00,25,870.5,871.25,869.5,870.25,529
20181101|2018-07-25 06:30,25,870.25,870.75,869.25,869.75,519
20181101|2018-07-25 07:00,25,869.75,871.75,869.75,871,1168
20181101|2018-07-25 07:30,25,871,871,870,870.75,443
20181101|2018-07-25 08:30,25,870.5,877,870,874,12679
20181101|2018-07-25 09:00,25,873.75,874.25,871.25,874,5757
20181101|2018-07-25 09:30,25,873.75,874.5,872,872.5,3698
20181101|2018-07-25 10:00,25,872.75,873.5,871,873.25,2579
20181101|2018-07-25 10:30,25,873,873.75,872,872.25,3490
20181101|2018-07-25 11:00,25,872.5,875,872.25,874.75,2102
20181101|2018-07-25 11:30,25,874.75,876.75,874,874.5,2820
20181101|2018-07-25 12:00,25,874.5,876,874,875.75,1761
20181101|2018-07-25 12:30,25,875.75,878,875.5,876,4017
20181101|2018-07-25 13:00,25,876.25,877,874.25,876.5,4682
20181101|2018-07-25 19:00,26,885,889,884.5,887.5,6169
20181101|2018-07-25 19:30,26,887.5,889,887.5,888.5,1155
20181101|2018-07-25 20:00,26,888.5,889.5,887.5,889,1368
20181101|2018-07-25 20:30,26,888.75,893,888.75,892.25,1659
20181101|2018-07-25 21:00,26,892,895.25,892,894.75,2398
20181101|2018-07-25 21:30,26,894.75,895,890.75,892.75,1732
20181101|2018-07-25 22:00,26,892.75,893.75,891.5,892.5,731
20181101|2018-07-25 22:30,26,892.5,894,892.5,893,414
20181101|2018-07-25 23:00,26,893,893.5,892.75,893.25,202
20181101|2018-07-25 23:30,26,893.25,893.5,892.5,893.25,220
20181101|2018-07-26 00:00,26,893.25,894.5,893.25,894.5,484
20181101|2018-07-26 00:30,26,894.5,895,894.25,894.25,351
20181101|2018-07-26 01:00,26,894.25,895.25,893.5,893.75,369
20181101|2018-07-26 01:30,26,893.75,893.75,889,890.75,1590
20181101|2018-07-26 02:00,26,890.75,891,890,890.25,998
20181101|2018-07-26 02:30,26,890.25,892.5,890,892.5,691
20181101|2018-07-26 03:00,26,892.25,893.25,891.5,893.25,455
20181101|2018-07-26 03:30,26,893.25,894.5,893,894.25,479
20181101|2018-07-26 04:00,26,894,894,893,893,665
20181101|2018-07-26 04:30,26,893,895,893,893.25,884
20181101|2018-07-26 05:00,26,893.25,893.75,892,893,587
20181101|2018-07-26 05:30,26,892.75,893.25,891.75,892.5,434
20181101|2018-07-26 06:00,26,892.5,892.75,891.25,891.75,645
20181101|2018-07-26 06:30,26,891.5,895,891.5,893.5,1434
20181101|2018-07-26 07:00,26,893.25,896,891,895.5,2171
20181101|2018-07-26 07:30,26,895.5,896,893.75,894.25,926
20181101|2018-07-26 08:30,26,895.5,896,881.5,883.75,21572
20181101|2018-07-26 09:00,26,884,887,882.25,883.25,7188
20181101|2018-07-26 09:30,26,883,884.75,881.75,882.25,4515
20181101|2018-07-26 10:00,26,882.25,882.75,878,878.75,7266
20181101|2018-07-26 10:30,26,878.75,881.25,877.75,879,4506
20181101|2018-07-26 11:00,26,878.75,879.25,875.25,879.25,6508
20181101|2018-07-26 11:30,26,879.25,880.75,876.75,880.5,2835
20181101|2018-07-26 12:00,26,880.25,881.25,877.25,877.75,1888
20181101|2018-07-26 12:30,26,877.5,879.5,875.5,878.25,2952
20181101|2018-07-26 13:00,26,878.5,879,873.25,873.75,5770
20181101|2018-07-26 19:00,27,873,876.5,873,874,1489
20181101|2018-07-26 19:30,27,874,875,874,874.5,161
20181101|2018-07-26 20:00,27,874.5,875.5,874,875.5,436
20181101|2018-07-26 20:30,27,875.25,875.5,875,875.25,179
20181101|2018-07-26 21:00,27,875.25,877.75,875,875.25,496
20181101|2018-07-26 21:30,27,875.25,880,875,879.75,611
20181101|2018-07-26 22:00,27,879.75,881,879.25,880.75,502
20181101|2018-07-26 22:30,27,880.5,881,879.5,880.75,223
20181101|2018-07-26 23:00,27,880.5,881.75,879.5,881.75,211
20181101|2018-07-26 23:30,27,881.75,881.75,879,879.5,191
20181101|2018-07-27 00:00,27,880,881,879.75,881,117
20181101|2018-07-27 00:30,27,881,881,880,881,257
20181101|2018-07-27 01:00,27,881,881.5,879.25,879.25,222
20181101|2018-07-27 01:30,27,879.25,880.5,878.75,879.25,406
20181101|2018-07-27 02:00,27,879.5,880,878.25,879.5,345
20181101|2018-07-27 02:30,27,879.5,881.25,879.25,881.25,374
20181101|2018-07-27 03:00,27,881,881.75,880,881.75,461
20181101|2018-07-27 03:30,27,881.5,883.25,881.25,882.25,866
20181101|2018-07-27 04:00,27,882.25,882.5,880.25,880.25,356
20181101|2018-07-27 04:30,27,880.25,881.25,879.75,880.25,301
20181101|2018-07-27 05:00,27,880.5,881.5,880,880.75,307
20181101|2018-07-27 05:30,27,880.5,881.5,879.25,881,343
20181101|2018-07-27 06:00,27,880.75,881.5,880.5,881.5,294
20181101|2018-07-27 06:30,27,881.5,882.25,878.5,879.25,871
20181101|2018-07-27 07:00,27,879.25,882.25,879,882,1225
20181101|2018-07-27 07:30,27,881.75,882.5,880.5,881.25,628
20181101|2018-07-27 08:30,27,882,886.75,880.5,886.25,11003
20181101|2018-07-27 09:00,27,886.25,888.5,884.75,887.5,5861
20181101|2018-07-27 09:30,27,887.5,889,883,884.25,4495
20181101|2018-07-27 10:00,27,884.5,885.25,881.5,883,3106
20181101|2018-07-27 10:30,27,883.25,884,881.25,883.5,2033
20181101|2018-07-27 11:00,27,883.5,884,881,881.5,1891
20181101|2018-07-27 11:30,27,881.75,882.5,880.75,881,1764
20181101|2018-07-27 12:00,27,881,881.75,879.5,881,2216
20181101|2018-07-27 12:30,27,881.25,883,880.75,882.25,1909
20181101|2018-07-27 13:00,27,882,885.75,882,885.25,5485
20181101|2018-07-29 19:00,30,894.25,896.5,891,892.25,4490
20181101|2018-07-29 19:30,30,892,892.5,891,892,450
20181101|2018-07-29 20:00,30,892,892.5,889.25,889.75,1541
20181101|2018-07-29 20:30,30,889.5,890,886.75,890,963
20181101|2018-07-29 21:00,30,889.75,890,887,887,259
20181101|2018-07-29 21:30,30,887,888.75,887,887.25,482
20181101|2018-07-29 22:00,30,887.25,887.5,887,887,167
20181101|2018-07-29 22:30,30,887.25,887.5,886,886.75,235
20181101|2018-07-29 23:00,30,886.75,889.5,886.75,889.5,250
20181101|2018-07-29 23:30,30,889.75,889.75,888.5,888.5,69
20181101|2018-07-30 00:00,30,888.75,889.25,888.5,888.75,68
20181101|2018-07-30 00:30,30,888.5,889.25,888.5,888.5,93
20181101|2018-07-30 01:00,30,888.75,890.5,888.75,890,424
20181101|2018-07-30 01:30,30,890,890.75,889.5,890.75,138
20181101|2018-07-30 02:00,30,890.75,891.75,890.5,891,519
20181101|2018-07-30 02:30,30,891.25,891.5,889.75,890.75,374
20181101|2018-07-30 03:00,30,890.75,891,889.5,890.5,207
20181101|2018-07-30 03:30,30,890.5,891,890,890.75,156
20181101|2018-07-30 04:00,30,890.5,891.25,890.25,890.75,147
20181101|2018-07-30 04:30,30,890.75,892.75,890.25,892.25,404
20181101|2018-07-30 05:00,30,892.25,892.5,891.25,891.25,350
20181101|2018-07-30 05:30,30,891.25,891.75,889.75,890.25,406
20181101|2018-07-30 06:00,30,890.5,891.5,890.25,891,312
20181101|2018-07-30 06:30,30,891.25,892.25,890.75,891.25,424
20181101|2018-07-30 07:00,30,891.25,891.25,889,890,975
20181101|2018-07-30 07:30,30,889.75,890.25,889.25,890.25,604
20181101|2018-07-30 08:30,30,890,895.25,890,893.5,10086
20181101|2018-07-30 09:00,30,893.75,893.75,890.5,891,4172
20181101|2018-07-30 09:30,30,891,893,889.75,892.75,3956
20181101|2018-07-30 10:00,30,893,893.25,890.5,891,1880
20181101|2018-07-30 10:30,30,891,892.75,891,891.25,1585
20181101|2018-07-30 11:00,30,891.25,891.5,887.75,889.75,4451
20181101|2018-07-30 11:30,30,889.75,893.25,889.25,893,3364
20181101|2018-07-30 12:00,30,893,893.5,891.5,892,2253
20181101|2018-07-30 12:30,30,892.25,892.5,888.5,889.25,2817
20181101|2018-07-30 13:00,30,889,892.5,889,892,4968
20181101|2018-07-30 19:00,31,891,892.5,888.75,891.5,1395
20181101|2018-07-30 19:30,31,891.75,892.75,891.5,891.5,254
20181101|2018-07-30 20:00,31,891.5,892.25,890.75,891.25,319
20181101|2018-07-30 20:30,31,891,892,891,891.75,168
20181101|2018-07-30 21:00,31,892,892,891,891.75,216
20181101|2018-07-30 21:30,31,891.75,893,891.75,892.75,326
20181101|2018-07-30 22:00,31,892.5,892.5,890.75,891.25,531
20181101|2018-07-30 22:30,31,891,891.75,891,891.5,65
20181101|2018-07-30 23:00,31,891.25,891.5,891.25,891.25,42
20181101|2018-07-30 23:30,31,891.25,891.25,890,890,414
20181101|2018-07-31 00:00,31,890,890.5,890,890,35
20181101|2018-07-31 00:30,31,890.25,890.5,890,890.5,107
20181101|2018-07-31 01:00,31,890.25,891,890,890.25,177
20181101|2018-07-31 01:30,31,890.5,891,890.25,890.75,66
20181101|2018-07-31 02:00,31,890.5,890.75,889.25,890.25,306
20181101|2018-07-31 02:30,31,890.25,892,890,891.75,210
20181101|2018-07-31 03:00,31,891.5,892.5,891,892,215
20181101|2018-07-31 03:30,31,892,894.25,891.75,893.75,436
20181101|2018-07-31 04:00,31,894,897,894,895.5,1648
20181101|2018-07-31 04:30,31,895.25,896.25,894,896.25,358
20181101|2018-07-31 05:00,31,896,896.25,895.75,896,273
20181101|2018-07-31 05:30,31,896,897.75,896,896.5,604
20181101|2018-07-31 06:00,31,896.75,897.25,895.75,896.75,421
20181101|2018-07-31 06:30,31,896.75,897.25,895.5,896.5,538
20181101|2018-07-31 07:00,31,896.25,897,896.25,896.5,758
20181101|2018-07-31 07:30,31,896.75,899,896.75,898.5,1458
20181101|2018-07-31 08:30,31,905,916.75,903.5,909.5,44262
20181101|2018-07-31 09:00,31,909.75,914.25,909.5,914,7965
20181101|2018-07-31 09:30,31,914,916,913.25,914.25,8501
20181101|2018-07-31 10:00,31,914.5,918.25,914.25,918,7361
20181101|2018-07-31 10:30,31,918,919.5,915,917.5,7463
20181101|2018-07-31 11:00,31,917.5,918,912.5,914,5780
20181101|2018-07-31 11:30,31,914,914.75,910,912.75,6209
20181101|2018-07-31 12:00,31,912.75,914.25,910,914,3923
20181101|2018-07-31 12:30,31,914,918.75,912.75,918.25,6055
20181101|2018-07-31 13:00,31,918.25,922.25,917,918,14621
20181101|2018-07-31 19:00,1,913,915,905,913,8582
20181101|2018-07-31 19:30,1,913,913,910.25,911.25,823
20181101|2018-07-31 20:00,1,911,911.5,909,909,1059
20181101|2018-07-31 20:30,1,909.25,910,909,909,346
20181101|2018-07-31 21:00,1,909.25,911.75,908.75,911.5,755
20181101|2018-07-31 21:30,1,911.5,911.5,909.75,910.5,407
20181101|2018-07-31 22:00,1,910.5,911,910,910.75,208
20181101|2018-07-31 22:30,1,910.75,911,910.5,911,66
20181101|2018-07-31 23:00,1,911,911,909.25,909.25,481
20181101|2018-07-31 23:30,1,909.5,909.5,908.75,909,181
20181101|2018-08-01 00:00,1,909,909.75,909,909.5,67
20181101|2018-08-01 00:30,1,909.25,909.75,909.25,909.5,106
20181101|2018-08-01 01:00,1,909.75,909.75,907.25,907.5,682
20181101|2018-08-01 01:30,1,907.25,907.75,904.25,904.5,1135
20181101|2018-08-01 02:00,1,904.5,906.5,904.5,906.25,625
20181101|2018-08-01 02:30,1,906.25,908,906,907.5,444
20181101|2018-08-01 03:00,1,907.75,908,906.5,906.5,453
20181101|2018-08-01 03:30,1,906.75,906.75,902.5,904.75,1544
20181101|2018-08-01 04:00,1,905,907.25,904.5,906.75,656
20181101|2018-08-01 04:30,1,906.75,906.75,905,906,416
20181101|2018-08-01 05:00,1,906.25,906.75,905.25,906.5,667
20181101|2018-08-01 05:30,1,906.75,908.5,906.25,907.5,738
20181101|2018-08-01 06:00,1,907.5,909.5,906,906,836
20181101|2018-08-01 06:30,1,906,906.5,904,904.5,729
20181101|2018-08-01 07:00,1,904.5,905,903.25,903.75,1661
20181101|2018-08-01 07:30,1,903.75,905,903,904,825
20181101|2018-08-01 08:30,1,904,908.5,900,902.5,16605
20181101|2018-08-01 09:00,1,902.25,906.5,902.25,903.75,6273
20181101|2018-08-01 09:30,1,903.75,905.75,903.25,905.25,3855
20181101|2018-08-01 10:00,1,905.25,906.25,904,904.25,3121
20181101|2018-08-01 10:30,1,904.25,904.75,902.75,902.75,3058
20181101|2018-08-01 11:00,1,902.5,907.75,902,907,4640
20181101|2018-08-01 11:30,1,907,907.5,905,905.25,3235
20181101|2018-08-01 12:00,1,905,906,903,903,2574
20181101|2018-08-01 12:30,1,903,903.25,899,901.25,5777
20181101|2018-08-01 13:00,1,901.75,903.25,899.5,901.25,7134
20181101|2018-08-01 19:00,2,897.5,899.75,895.25,897,3500
20181101|2018-08-01 19:30,2,897.25,897.75,896.5,897.5,477
20181101|2018-08-01 20:00,2,897.75,900.5,897.5,899.5,1091
20181101|2018-08-01 20:30,2,899.25,900.5,898.5,899,404
20181101|2018-08-01 21:00,2,899.25,901,899.25,899.75,292
20181101|2018-08-01 21:30,2,900,902.5,900,901.5,672
20181101|2018-08-01 22:00,2,901.25,903.5,900.5,903,568
20181101|2018-08-01 22:30,2,903,903.25,902.25,902.25,208
20181101|2018-08-01 23:00,2,902.25,902.5,901.25,901.75,118
20181101|2018-08-01 23:30,2,901.75,902.75,901.5,901.5,137
20181101|2018-08-02 00:00,2,901.5,901.5,900.5,900.75,152
20181101|2018-08-02 00:30,2,900.75,901.25,900.25,901,210
20181101|2018-08-02 01:00,2,901,901.25,900.75,901,131
20181101|2018-08-02 01:30,2,901,902.25,899.25,900,389
20181101|2018-08-02 02:00,2,900,900,896,898.5,867
20181101|2018-08-02 02:30,2,898.5,898.75,898,898.25,172
20181101|2018-08-02 03:00,2,898,898.75,897.5,898,241
20181101|2018-08-02 03:30,2,898,899,893.75,894.5,1729
20181101|2018-08-02 04:00,2,894.5,896.5,894.5,895.5,444
20181101|2018-08-02 04:30,2,895.75,895.75,890,894,2223
20181101|2018-08-02 05:00,2,894.25,896.5,892.75,896,516
20181101|2018-08-02 05:30,2,896.25,896.25,893.75,895,325
20181101|2018-08-02 06:00,2,895.25,896.5,894.5,896.5,468
20181101|2018-08-02 06:30,2,896.5,897,894.5,895.75,571
20181101|2018-08-02 07:00,2,895.75,899.5,894.75,898,1478
20181101|2018-08-02 07:30,2,898.25,899,896.75,896.75,975
20181101|2018-08-02 08:30,2,896.75,896.75,885.5,890.75,17627
20181101|2018-08-02 09:00,2,890.75,893.25,890.25,892.75,5782
20181101|2018-08-02 09:30,2,892.75,895.25,891.75,892.75,4071
20181101|2018-08-02 10:00,2,893,897.5,891.75,897.25,4468
20181101|2018-08-02 10:30,2,897.5,901,895.5,899.5,10002
20181101|2018-08-02 11:00,2,899.5,900,894.5,895,3856
20181101|2018-08-02 11:30,2,895,896,892,894.75,3088
20181101|2018-08-02 12:00,2,894.75,898,893.5,897.75,2086
20181101|2018-08-02 12:30,2,897.5,900.5,897,899.25,2887
20181101|2018-08-02 13:00,2,899.25,899.5,895.75,898.25,5344
20181101|2018-08-02 19:00,3,898,900.25,895.25,896.25,1223
20181101|2018-08-02 19:30,3,896,897.5,896,896.75,72
20181101|2018-08-02 20:00,3,896.75,897.25,894.5,894.75,667
20181101|2018-08-02 20:30,3,894.75,895.5,892.75,894,730
20181101|2018-08-02 21:00,3,894,894.25,893,893.5,501
20181101|2018-08-02 21:30,3,893.25,893.25,892,892.25,345
20181101|2018-08-02 22:00,3,892.25,893.5,891.25,893.5,480
20181101|2018-08-02 22:30,3,893.25,893.25,891.25,892.25,198
20181101|2018-08-02 23:00,3,892.25,892.5,892,892.5,37
20181101|2018-08-02 23:30,3,892.25,893,892,892.25,166
20181101|2018-08-03 00:00,3,892,892.25,891.5,891.75,54
20181101|2018-08-03 00:30,3,892,892.5,891.5,891.75,149
20181101|2018-08-03 01:00,3,891.75,892,888.25,889.5,1423
20181101|2018-08-03 01:30,3,889.75,891,888,888.25,882
20181101|2018-08-03 02:00,3,888.5,890.25,888.5,890,373
20181101|2018-08-03 02:30,3,889.75,890.25,888.25,889,300
20181101|2018-08-03 03:00,3,888.75,888.75,886.25,887.75,1079
20181101|2018-08-03 03:30,3,887.25,889,887,888.5,482
20181101|2018-08-03 04:00,3,888.25,888.5,885.25,885.75,1088
20181101|2018-08-03 04:30,3,885.75,891.25,885.75,890,821
20181101|2018-08-03 05:00,3,889.75,890.5,888.25,890.5,431
20181101|2018-08-03 05:30,3,890.5,897.25,890.5,894.25,1787
20181101|2018-08-03 06:00,3,894.25,896.25,892.75,895.75,933
20181101|2018-08-03 06:30,3,895.5,898.75,895.5,898.25,1559
20181101|2018-08-03 07:00,3,898.5,899.5,886.5,887.25,4550
20181101|2018-08-03 07:30,3,887.25,888,883.5,886.25,3080
20181101|2018-08-03 08:30,3,886.75,892,884.5,889.75,11435
20181101|2018-08-03 09:00,3,890,895.25,889.25,894.25,5196
20181101|2018-08-03 09:30,3,894.5,896.5,892.5,892.75,5233
20181101|2018-08-03 10:00,3,892.75,895.5,892.25,895.5,2327
20181101|2018-08-03 10:30,3,895.25,898.75,895.25,897.25,4522
20181101|2018-08-03 11:00,3,897.5,898.5,895.25,896,2334
20181101|2018-08-03 11:30,3,896,898.5,896,897.75,2788
20181101|2018-08-03 12:00,3,897.75,898.5,895.5,896,1580
20181101|2018-08-03 12:30,3,896.25,899.75,895.5,898.75,2589
20181101|2018-08-03 13:00,3,899,904.25,898.5,904,6928
20181101|2018-08-05 19:00,6,901,903.75,900,901,1954
20181101|2018-08-05 19:30,6,901.25,901.5,899.5,900.75,296
20181101|2018-08-05 20:00,6,900.5,902.5,900.25,901.75,365
20181101|2018-08-05 20:30,6,902,903,901.75,902,323
20181101|2018-08-05 21:00,6,902,903,901,901.25,188
20181101|2018-08-05 21:30,6,901.25,901.25,899.75,899.75,210
20181101|2018-08-05 22:00,6,899.75,900,898,898.5,277
20181101|2018-08-05 22:30,6,898.25,898.5,897.75,898.5,112
20181101|2018-08-05 23:00,6,898.5,900,898.5,899,152
20181101|2018-08-05 23:30,6,899.25,900.75,899,899.75,253
20181101|2018-08-06 00:00,6,899.75,901,899.5,900.75,89
20181101|2018-08-06 00:30,6,900.5,900.75,898,899,250
20181101|2018-08-06 01:00,6,898.75,899.75,897.75,898.5,317
20181101|2018-08-06 01:30,6,898.5,901,898.5,900.75,415
20181101|2018-08-06 02:00,6,900.5,900.75,899.75,900.75,141
20181101|2018-08-06 02:30,6,900.75,900.75,898.25,899,205
20181101|2018-08-06 03:00,6,899.25,899.25,897.75,897.75,454
20181101|2018-08-06 03:30,6,897.5,898.75,897,898,229
20181101|2018-08-06 04:00,6,897.75,898,897.5,897.75,84
20181101|2018-08-06 04:30,6,898,899,897.75,898,325
20181101|2018-08-06 05:00,6,897.75,898.5,895.5,896,560
20181101|2018-08-06 05:30,6,896,897.5,896,896.5,319
20181101|2018-08-06 06:00,6,896.25,897,894.5,895.5,578
20181101|2018-08-06 06:30,6,895.5,897,893.5,893.5,804
20181101|2018-08-06 07:00,6,893.5,894.5,890.75,891,2071
20181101|2018-08-06 07:30,6,891.25,892.75,891,891.75,514
20181101|2018-08-06 08:30,6,891,893.5,888.75,890,10722
20181101|2018-08-06 09:00,6,890,892,889.25,890,3950
20181101|2018-08-06 09:30,6,889.75,890.5,887.5,889.75,5698
20181101|2018-08-06 10:00,6,890,891.5,889.25,891,2625
20181101|2018-08-06 10:30,6,890.75,893.75,890.75,893,2922
20181101|2018-08-06 11:00,6,893,894.75,892.25,894,1274
20181101|2018-08-06 11:30,6,893.75,895,893.75,894.75,1709
20181101|2018-08-06 12:00,6,894.75,895,893,893.5,1977
20181101|2018-08-06 12:30,6,893.5,894,892.25,893.25,1878
20181101|2018-08-06 13:00,6,893.5,895,892.75,893.75,3414
20181101|2018-08-06 19:00,7,897.75,899.75,896,898.5,2489
20181101|2018-08-06 19:30,7,898.5,898.75,898.25,898.25,107
20181101|2018-08-06 20:00,7,898.25,899.25,897.75,899.25,497
20181101|2018-08-06 20:30,7,899.5,900.75,898.75,900.75,582
20181101|2018-08-06 21:00,7,900.5,900.75,900,900.75,320
20181101|2018-08-06 21:30,7,900.75,901,900.25,900.5,218
20181101|2018-08-06 22:00,7,900.5,900.75,900,900.75,258
20181101|2018-08-06 22:30,7,900.5,901,900.5,901,115
20181101|2018-08-06 23:00,7,901,901,899.75,900.25,229
20181101|2018-08-06 23:30,7,900.25,901,899.75,900.75,205
20181101|2018-08-07 00:00,7,900.75,901.25,900.75,901.25,143
20181101|2018-08-07 00:30,7,901.25,901.75,901.25,901.75,135
20181101|2018-08-07 01:00,7,901.75,903,901.5,902,606
20181101|2018-08-07 01:30,7,902,903,901.75,903,503
20181101|2018-08-07 02:00,7,902.75,903,901,901.5,872
20181101|2018-08-07 02:30,7,901.5,903.5,901.25,903.25,418
20181101|2018-08-07 03:00,7,903.5,905.75,903.25,905,1492
20181101|2018-08-07 03:30,7,905,905.75,903,903.25,464
20181101|2018-08-07 04:00,7,903.25,903.5,903,903.5,253
20181101|2018-08-07 04:30,7,903.5,904,903.25,903.25,296
20181101|2018-08-07 05:00,7,903.25,903.75,900.5,901,613
20181101|2018-08-07 05:30,7,901.25,903.75,901,903.75,303
20181101|2018-08-07 06:00,7,903.5,903.75,903,903,320
20181101|2018-08-07 06:30,7,903,903.25,902,902.25,498
20181101|2018-08-07 07:00,7,902.25,902.5,900,900.5,1446
20181101|2018-08-07 07:30,7,900.25,902.75,900,902.5,700
20181101|2018-08-07 08:30,7,902.75,907.75,897.75,907.25,17268
20181101|2018-08-07 09:00,7,907.25,908.5,903.5,907,7292
20181101|2018-08-07 09:30,7,907,907.5,904.25,905,3756
20181101|2018-08-07 10:00,7,905,905,901.75,902.5,3956
20181101|2018-08-07 10:30,7,902.5,904,901.5,903,2657
20181101|2018-08-07 11:00,7,902.75,904,901,901.75,2646
20181101|2018-08-07 11:30,7,902,903.5,901.5,902.25,1824
20181101|2018-08-07 12:00,7,902,903.75,901.25,901.5,1555
20181101|2018-08-07 12:30,7,901.5,905,901.25,903,3073
20181101|2018-08-07 13:00,7,903.25,906.25,903,905,5539
20181101|2018-08-07 19:00,8,902.5,905,901,901.25,1682
20181101|2018-08-07 19:30,8,901,901.75,900.75,901.75,134
20181101|2018-08-07 20:00,8,901.75,902,898.5,901.5,934
20181101|2018-08-07 20:30,8,901.5,902.75,900.75,902.75,258
20181101|2018-08-07 21:00,8,902.75,903.25,902,903,307
20181101|2018-08-07 21:30,8,902.75,904,902.75,903,412
20181101|2018-08-07 22:00,8,903,903.75,903,903,211
20181101|2018-08-07 22:30,8,902.75,903,902.25,902.75,79
20181101|2018-08-07 23:00,8,902.75,902.75,902,902.75,97
20181101|2018-08-07 23:30,8,902.75,903,902,902,54
20181101|2018-08-08 00:00,8,902.5,902.5,901.75,902.5,15
20181101|2018-08-08 00:30,8,902.5,906,902.25,905.25,1981
20181101|2018-08-08 01:00,8,905.25,909,905.25,908.25,1071
20181101|2018-08-08 01:30,8,908.25,912.75,908,909.25,2753
20181101|2018-08-08 02:00,8,909.25,909.25,907.25,908,355
20181101|2018-08-08 02:30,8,908,909.25,908,908.5,191
20181101|2018-08-08 03:00,8,908,910.5,907.5,908,653
20181101|2018-08-08 03:30,8,908.25,909.5,907.75,909,196
20181101|2018-08-08 04:00,8,909,911.5,908.5,911,503
20181101|2018-08-08 04:30,8,910.75,911.5,909.75,911.25,558
20181101|2018-08-08 05:00,8,911,911.25,910.25,910.25,244
20181101|2018-08-08 05:30,8,910.25,910.5,909.75,910,188
20181101|2018-08-08 06:00,8,910,910.25,908.75,909.5,256
20181101|2018-08-08 06:30,8,909.5,910,908.25,908.5,669
20181101|2018-08-08 07:00,8,908.75,909,908,908.25,445
20181101|2018-08-08 07:30,8,908.25,909.75,908.25,909.25,517
20181101|2018-08-08 08:30,8,908.25,910.25,905,909,10577
20181101|2018-08-08 09:00,8,909.25,910.75,908,910.25,5017
20181101|2018-08-08 09:30,8,910.25,913.75,908.5,912.75,6828
20181101|2018-08-08 10:00,8,912.25,913.75,912,913.25,4259
20181101|2018-08-08 10:30,8,913.25,914,911.5,912,2489
20181101|2018-08-08 11:00,8,911.75,911.75,909,910.75,3220
20181101|2018-08-08 11:30,8,911,912,909.75,911.75,2397
20181101|2018-08-08 12:00,8,911.5,912.5,910.75,912,1566
20181101|2018-08-08 12:30,8,912,912.75,909,909.75,2326
20181101|2018-08-08 13:00,8,909.75,911,907.25,911,5062
20181101|2018-08-08 19:00,9,910.5,911.5,908.5,911,846
20181101|2018-08-08 19:30,9,911,911.5,911,911.5,418
20181101|2018-08-08 20:00,9,911.5,913.5,911.5,912.25,654
20181101|2018-08-08 20:30,9,912.25,913.5,912.25,913.25,374
20181101|2018-08-08 21:00,9,913.25,913.5,912.75,913,165
20181101|2018-08-08 21:30,9,913.25,914.5,913,913.25,493
20181101|2018-08-08 22:00,9,913.25,913.5,911.75,912,198
20181101|2018-08-08 22:30,9,912,912.25,911.5,911.75,59
20181101|2018-08-08 23:00,9,911.75,912.5,910,910.75,356
20181101|2018-08-08 23:30,9,910.75,911.25,910.25,910.5,118
20181101|2018-08-09 00:00,9,910.5,911.5,910,911.5,80
20181101|2018-08-09 00:30,9,911.75,912.25,911,911.25,150
20181101|2018-08-09 01:00,9,911.25,912.25,910.75,911.5,798
20181101|2018-08-09 01:30,9,911.5,912.5,910,910.25,363
20181101|2018-08-09 02:00,9,910.25,910.5,906.5,907.75,941
20181101|2018-08-09 02:30,9,907.75,908.75,907.75,908.25,308
20181101|2018-08-09 03:00,9,908.25,908.75,905.25,905.5,659
20181101|2018-08-09 03:30,9,905.5,907.25,905.25,907.25,248
20181101|2018-08-09 04:00,9,907.25,907.25,906,906.25,144
20181101|2018-08-09 04:30,9,906.25,907.75,906,907.75,345
20181101|2018-08-09 05:00,9,907.5,908.5,907,907.5,160
20181101|2018-08-09 05:30,9,907.25,907.75,906.5,907,329
20181101|2018-08-09 06:00,9,907,907.75,906.5,906.75,236
20181101|2018-08-09 06:30,9,907,909.5,906.5,909.5,314
20181101|2018-08-09 07:00,9,909.25,911.25,907.75,909.5,1250
20181101|2018-08-09 07:30,9,909.5,910.75,908.75,910.25,347
20181101|2018-08-09 08:30,9,909.5,912.5,902.25,904.5,12924
20181101|2018-08-09 09:00,9,904.5,905.75,904,905.5,5016
20181101|2018-08-09 09:30,9,905.25,906.5,904.75,906,3493
20181101|2018-08-09 10:00,9,906,906.25,904,904.25,2751
20181101|2018-08-09 10:30,9,904,905.25,904,904.5,2589
20181101|2018-08-09 11:00,9,904.5,906.25,904.5,906.25,1827
20181101|2018-08-09 11:30,9,906.25,907.25,905.75,906,1909
20181101|2018-08-09 12:00,9,906,906.25,904.75,904.75,1686
20181101|2018-08-09 12:30,9,904.75,905.75,904,904.25,2071
20181101|2018-08-09 13:00,9,904.5,904.5,902.75,903.5,4611
20181101|2018-08-09 19:00,10,903.25,903.75,900.75,901.25,1289
20181101|2018-08-09 19:30,10,901.25,901.75,901,901.75,285
20181101|2018-08-09 20:00,10,901.75,902,900.75,901.25,271
20181101|2018-08-09 20:30,10,901,901.5,899.5,901.25,652
20181101|2018-08-09 21:00,10,901.25,901.75,900.75,900.75,155
20181101|2018-08-09 21:30,10,900.75,901.25,900.75,901,95
20181101|2018-08-09 22:00,10,901,901,898.5,899.5,480
20181101|2018-08-09 22:30,10,899.25,899.75,899,899.25,72
20181101|2018-08-09 23:00,10,899.5,899.75,899.5,899.75,31
20181101|2018-08-09 23:30,10,900,901.75,900,901,244
20181101|2018-08-10 00:00,10,901.25,901.25,899.25,900,257
20181101|2018-08-10 00:30,10,900,901,899.25,900.5,240
20181101|2018-08-10 01:00,10,900.5,901.25,899.5,900,339
20181101|2018-08-10 01:30,10,900,900.75,899.5,900.75,223
20181101|2018-08-10 02:00,10,900.5,901.25,900,900,354
20181101|2018-08-10 02:30,10,900,901,899.75,899.75,184
20181101|2018-08-10 03:00,10,900,900.5,899.75,899.75,166
20181101|2018-08-10 03:30,10,900,901,899.75,900.75,153
20181101|2018-08-10 04:00,10,900.75,901,900,900.5,137
20181101|2018-08-10 04:30,10,900.5,902,900.25,901.75,267
20181101|2018-08-10 05:00,10,901.75,902,900.75,901,249
20181101|2018-08-10 05:30,10,901,901.25,900.25,900.5,167
20181101|2018-08-10 06:00,10,900.5,901,899.75,901,466
20181101|2018-08-10 06:30,10,900.75,901,900,900.75,385
20181101|2018-08-10 07:00,10,900.75,901,899.5,900.25,584
20181101|2018-08-10 07:30,10,900.25,900.75,899.25,899.5,371
20181101|2018-08-10 08:30,10,899.75,901,896.5,896.5,10227
20181101|2018-08-10 09:00,10,896.5,897.75,895,895.75,4807
20181101|2018-08-10 09:30,10,895.75,897,895.5,896.25,3205
20181101|2018-08-10 10:00,10,896,896.25,894,894.25,3533
20181101|2018-08-10 10:30,10,894.25,897.5,893,895.75,4556
20181101|2018-08-10 11:00,10,895.5,896.25,867,869,42180
20181101|2018-08-10 11:30,10,869.25,871.5,865,865.75,12871
20181101|2018-08-10 12:00,10,865.5,868.75,862.75,864.75,11686
20181101|2018-08-10 12:30,10,865,867,862,863.5,7395
20181101|2018-08-10 13:00,10,863.25,865.25,860.25,860.75,11923
20181101|2018-08-12 19:00,13,859.5,859.5,853.5,854.5,7744
20181101|2018-08-12 19:30,13,854.75,855.5,854,854.5,753
20181101|2018-08-12 20:00,13,854.5,855,854,854,1473
20181101|2018-08-12 20:30,13,854,854.5,853,853.25,744
20181101|2018-08-12 21:00,13,853.25,854,853,854,421
20181101|2018-08-12 21:30,13,854,855.5,853.75,855.25,565
20181101|2018-08-12 22:00,13,855,855.25,854.75,855,314
20181101|2018-08-12 22:30,13,855,855.25,853.75,854.75,252
20181101|2018-08-12 23:00,13,854.75,854.75,853.5,854.5,254
20181101|2018-08-12 23:30,13,854.5,854.75,853.5,853.5,158
20181101|2018-08-13 00:00,13,853.5,854.5,853.5,854.25,200
20181101|2018-08-13 00:30,13,853.75,856,853.75,855.25,683
20181101|2018-08-13 01:00,13,855.25,856.5,855,856.25,1115
20181101|2018-08-13 01:30,13,856.25,857,853.75,854.5,638
20181101|2018-08-13 02:00,13,854.5,854.5,852.5,853,789
20181101|2018-08-13 02:30,13,852.75,854,852.75,853.25,709
20181101|2018-08-13 03:00,13,853.25,854.25,853,854.25,549
20181101|2018-08-13 03:30,13,854.25,854.5,852.5,852.75,883
20181101|2018-08-13 04:00,13,853,853.25,852,852.25,850
20181101|2018-08-13 04:30,13,852.5,852.5,851.5,851.5,629
20181101|2018-08-13 05:00,13,851.5,853,851.25,852.75,320
20181101|2018-08-13 05:30,13,853,853.5,852.75,853.5,372
20181101|2018-08-13 06:00,13,853.5,854.25,853.5,853.5,393
20181101|2018-08-13 06:30,13,853.5,856,852.5,855.5,1010
20181101|2018-08-13 07:00,13,855.75,855.75,851.25,851.75,1734
20181101|2018-08-13 07:30,13,851.5,853.25,851.5,852.5,964
20181101|2018-08-13 08:30,13,852.75,863,851.75,861.75,17541
20181101|2018-08-13 09:00,13,861.5,865.75,860.5,865,8117
20181101|2018-08-13 09:30,13,865.25,865.25,862.5,864.5,5616
20181101|2018-08-13 10:00,13,864.75,867,864.5,866.5,4920
20181101|2018-08-13 10:30,13,866.5,867,863.25,865.25,4803
20181101|2018-08-13 11:00,13,865.25,866.75,864.25,866.25,4282
20181101|2018-08-13 11:30,13,866.5,867.5,864,864.75,3435
20181101|2018-08-13 12:00,13,864.5,866.5,863.5,866,3674
20181101|2018-08-13 12:30,13,865.75,868.5,863.75,866.5,5031
20181101|2018-08-13 13:00,13,866.75,870.5,866,869.25,7255
20181101|2018-08-13 19:00,14,865,869,864.75,869,2054
20181101|2018-08-13 19:30,14,869,869,865.75,866.5,399
20181101|2018-08-13 20:00,14,866.75,867.5,866,866.5,267
20181101|2018-08-13 20:30,14,866.75,867.75,866.25,866.25,229
20181101|2018-08-13 21:00,14,866.5,867.5,866,866.5,170
20181101|2018-08-13 21:30,14,866.75,867,865,866,402
20181101|2018-08-13 22:00,14,866.25,866.25,864.75,864.75,306
20181101|2018-08-13 22:30,14,864.75,865,864.5,865,53
20181101|2018-08-13 23:00,14,865,865.25,864.75,864.75,18
20181101|2018-08-13 23:30,14,865,865.25,864.75,865,97
20181101|2018-08-14 00:00,14,865,865.75,864.75,864.75,142
20181101|2018-08-14 00:30,14,865,865.75,864.25,865.5,283
20181101|2018-08-14 01:00,14,865.5,866.75,865,866.25,317
20181101|2018-08-14 01:30,14,866.25,867.25,866.25,867,361
20181101|2018-08-14 02:00,14,867.25,867.25,865.25,866.5,534
20181101|2018-08-14 02:30,14,866.5,873.25,866,870.25,1447
20181101|2018-08-14 03:00,14,870.5,872.25,869,869.75,581
20181101|2018-08-14 03:30,14,870,870.25,867,867.5,449
20181101|2018-08-14 04:00,14,867.25,868.5,866.75,867.25,229
20181101|2018-08-14 04:30,14,867,869.25,866.5,867.75,377
20181101|2018-08-14 05:00,14,868,869,867.25,868,318
20181101|2018-08-14 05:30,14,867.75,867.75,866.25,867.25,264
20181101|2018-08-14 06:00,14,867.25,871,866.75,867.75,760
20181101|2018-08-14 06:30,14,868,872.5,867.25,871.75,1004
20181101|2018-08-14 07:00,14,871.75,878,871.75,876.25,3737
20181101|2018-08-14 07:30,14,876.25,878.5,875.5,876.75,2439
20181101|2018-08-14 08:30,14,877,878,867,870.75,19265
20181101|2018-08-14 09:00,14,871.25,875.75,870.25,875.25,4617
20181101|2018-08-14 09:30,14,875.5,880.5,875,878.25,9759
20181101|2018-08-14 10:00,14,878.75,879.5,876,878,4618
20181101|2018-08-14 10:30,14,878,879,876.75,878.5,3066
20181101|2018-08-14 11:00,14,878.75,879.5,878.25,879,2214
20181101|2018-08-14 11:30,14,879,880,877.25,879.75,2604
20181101|2018-08-14 12:00,14,879.75,880.75,876.5,878.25,4148
20181101|2018-08-14 12:30,14,878.5,880,878,878.75,3808
20181101|2018-08-14 13:00,14,878.5,880.5,877.75,880.25,6921
20181101|2018-08-14 19:00,15,879,884,879,879.75,2200
20181101|2018-08-14 19:30,15,879.75,882.5,879.75,881.5,336
20181101|2018-08-14 20:00,15,881.25,881.25,877.5,878,761
20181101|2018-08-14 20:30,15,878.25,879.75,878,879.25,196
20181101|2018-08-14 21:00,15,879.25,879.5,877,877.5,150
20181101|2018-08-14 21:30,15,877.5,877.75,875.5,876.5,380
20181101|2018-08-14 22:00,15,876.5,876.5,874.25,876.25,650
20181101|2018-08-14 22:30,15,876.5,877.5,876.25,876.5,107
20181101|2018-08-14 23:00,15,876.5,878,876,877.5,126
20181101|2018-08-14 23:30,15,877.5,877.5,875.5,875.75,151
20181101|2018-08-15 00:00,15,875.75,875.75,875.25,875.75,115
20181101|2018-08-15 00:30,15,875.75,875.75,874.5,874.75,405
20181101|2018-08-15 01:00,15,874.75,875.25,873.25,875,764
20181101|2018-08-15 01:30,15,875,877,875,876.75,247
20181101|2018-08-15 02:00,15,877.25,877.75,875.5,876.25,262
20181101|2018-08-15 02:30,15,876,877.5,875.75,876.5,265
20181101|2018-08-15 03:00,15,876.75,877,876.5,876.5,270
20181101|2018-08-15 03:30,15,876.5,877,875.25,876,259
20181101|2018-08-15 04:00,15,876,876.25,875.25,876,126
20181101|2018-08-15 04:30,15,876,876.25,872.75,873.25,593
20181101|2018-08-15 05:00,15,873.25,874.25,872.75,873,358
20181101|2018-08-15 05:30,15,873.25,873.5,872.25,873,492
20181101|2018-08-15 06:00,15,873,873.75,873,873.25,249
20181101|2018-08-15 06:30,15,873.25,874.5,872.75,873.25,530
20181101|2018-08-15 07:00,15,873,873.5,871.5,872.25,1254
20181101|2018-08-15 07:30,15,872.5,872.75,871.5,872,586
20181101|2018-08-15 08:30,15,872,879,870.25,875.5,12080
20181101|2018-08-15 09:00,15,875.75,876,869.25,872.25,9071
20181101|2018-08-15 09:30,15,872.25,875.5,871.25,872,5695
20181101|2018-08-15 10:00,15,872.25,872.25,868.5,869.75,7310
20181101|2018-08-15 10:30,15,869.75,873.25,868,872.75,3879
20181101|2018-08-15 11:00,15,872.75,874.25,871.75,873.75,3107
20181101|2018-08-15 11:30,15,874,874,870.25,871.25,2621
20181101|2018-08-15 12:00,15,871.25,872.5,869.75,871,2381
20181101|2018-08-15 12:30,15,871,871.5,867.5,870.5,3968
20181101|2018-08-15 13:00,15,870.25,872,868.5,869.25,5486
20181101|2018-08-15 19:00,16,871.25,872,866,868.25,1880
20181101|2018-08-15 19:30,16,868.5,870,868.25,870,257
20181101|2018-08-15 20:00,16,870,871.25,868,868,430
20181101|2018-08-15 20:30,16,868,876.5,868,876.25,3013
20181101|2018-08-15 21:00,16,876.25,892,876.25,889.25,7359
20181101|2018-08-15 21:30,16,889.5,892,884.5,888.75,4424
20181101|2018-08-15 22:00,16,888.75,888.75,887,887.25,1050
20181101|2018-08-15 22:30,16,887.5,888.75,887.25,888.5,485
20181101|2018-08-15 23:00,16,888.5,890.5,888.25,889.5,521
20181101|2018-08-15 23:30,16,889.25,890.75,888.75,890.5,885
20181101|2018-08-16 00:00,16,890.5,892.25,888.25,892,2241
20181101|2018-08-16 00:30,16,891.75,893.25,889.5,889.75,2025
20181101|2018-08-16 01:00,16,889.5,890,889.25,889.25,529
20181101|2018-08-16 01:30,16,889.5,889.5,886.25,887.25,1532
20181101|2018-08-16 02:00,16,887.25,887.5,885.5,885.75,840
20181101|2018-08-16 02:30,16,885.75,886.75,884.75,886,1080
20181101|2018-08-16 03:00,16,886.25,888,885.75,887.75,886
20181101|2018-08-16 03:30,16,887.75,888.5,887.25,887.25,445
20181101|2018-08-16 04:00,16,887,888,886.5,887.25,374
20181101|2018-08-16 04:30,16,887.25,887.5,883.25,886,763
20181101|2018-08-16 05:00,16,885.75,887.25,885.25,886,701
20181101|2018-08-16 05:30,16,886.25,886.5,885.25,886,248
20181101|2018-08-16 06:00,16,886,886,883.5,883.75,516
20181101|2018-08-16 06:30,16,883.75,885,882.25,883.5,1823
20181101|2018-08-16 07:00,16,883.5,886.5,883.5,884.5,1470
20181101|2018-08-16 07:30,16,884.25,886,883.5,886,725
20181101|2018-08-16 08:30,16,886,899.5,885.75,895.75,23033
20181101|2018-08-16 09:00,16,895.75,896.25,891.25,892.25,7916
20181101|2018-08-16 09:30,16,892.5,892.75,888.25,890,5099
20181101|2018-08-16 10:00,16,890,892.75,889.75,892.25,3671
20181101|2018-08-16 10:30,16,892,893.5,890.75,893.5,2639
20181101|2018-08-16 11:00,16,893.5,896.75,893.25,896.5,4577
20181101|2018-08-16 11:30,16,896.75,897,892,893,5528
20181101|2018-08-16 12:00,16,893.25,898,893,897.5,4830
20181101|2018-08-16 12:30,16,897.5,897.75,895.5,896.5,4713
20181101|2018-08-16 13:00,16,896.25,898,896,896.75,7248
20181101|2018-08-16 19:00,17,896,898.75,894.25,894.25,2274
20181101|2018-08-16 19:30,17,894.25,894.75,893,893.25,523
20181101|2018-08-16 20:00,17,893.5,896.5,892.25,895.25,1093
20181101|2018-08-16 20:30,17,895.25,895.75,894.25,895.5,473
20181101|2018-08-16 21:00,17,895.5,896,893,893,594
20181101|2018-08-16 21:30,17,893.5,893.5,890.25,891,1016
20181101|2018-08-16 22:00,17,891,892,890.75,891.25,498
20181101|2018-08-16 22:30,17,891.5,892.25,891,891.5,237
20181101|2018-08-16 23:00,17,891.25,891.75,891,891.75,38
20181101|2018-08-16 23:30,17,891.5,891.5,891,891,54
20181101|2018-08-17 00:00,17,891.25,891.25,890.5,891,108
20181101|2018-08-17 00:30,17,891,891.75,890.75,891.5,106
20181101|2018-08-17 01:00,17,891.5,892,890,891.75,322
20181101|2018-08-17 01:30,17,891.75,892.5,891.5,892,264
20181101|2018-08-17 02:00,17,892,892.5,891,891.5,490
20181101|2018-08-17 02:30,17,891.75,892.5,891,891.25,380
20181101|2018-08-17 03:00,17,891.25,893.75,891.25,892.5,633
20181101|2018-08-17 03:30,17,892.5,892.75,891.75,892.5,175
20181101|2018-08-17 04:00,17,892.25,892.75,891.75,892,256
20181101|2018-08-17 04:30,17,892,894,891.75,892.5,477
20181101|2018-08-17 05:00,17,892.25,894.75,891.5,894.75,704
20181101|2018-08-17 05:30,17,894.75,897.75,894,894.25,2115
20181101|2018-08-17 06:00,17,894.25,894.5,892.25,894.5,882
20181101|2018-08-17 06:30,17,894.75,896,893.75,894.25,913
20181101|2018-08-17 07:00,17,894.5,894.5,891.25,892.75,1262
20181101|2018-08-17 07:30,17,892.75,894.75,892.25,893.75,849
20181101|2018-08-17 08:30,17,892.5,894.75,888,888.75,11380
20181101|2018-08-17 09:00,17,889,890,887,888.25,4627
20181101|2018-08-17 09:30,17,888.25,891.25,887.75,890,4420
20181101|2018-08-17 10:00,17,890,890.25,888,889.25,3439
20181101|2018-08-17 10:30,17,889.25,889.25,887.5,888.5,2311
20181101|2018-08-17 11:00,17,888.5,888.75,887.25,888.75,2336
20181101|2018-08-17 11:30,17,888.5,888.75,886.5,886.5,2074
20181101|2018-08-17 12:00,17,886.5,887,883,883.25,5012
20181101|2018-08-17 12:30,17,883.25,884.75,882,884.25,4688
20181101|2018-08-17 13:00,17,884.5,898,884,897.75,16056
20181101|2018-08-19 19:00,20,900.25,907,893.5,901.25,8379
20181101|2018-08-19 19:30,20,900.75,901.5,899.25,901,878
20181101|2018-08-19 20:00,20,900.75,905.75,899.5,905.25,2732
20181101|2018-08-19 20:30,20,905.25,906,903.75,903.75,618
20181101|2018-08-19 21:00,20,903.75,904.5,902.75,904.5,392
20181101|2018-08-19 21:30,20,904.25,905.25,903,904.25,377
20181101|2018-08-19 22:00,20,904,904.5,900.75,902.5,850
20181101|2018-08-19 22:30,20,902.5,903.5,902.5,903.5,272
20181101|2018-08-19 23:00,20,903.5,903.75,903.25,903.5,72
20181101|2018-08-19 23:30,20,903.5,903.5,902.5,902.75,31
20181101|2018-08-20 00:00,20,903,903.25,902.75,903.25,54
20181101|2018-08-20 00:30,20,903.25,904.5,903,903.25,186
20181101|2018-08-20 01:00,20,903.5,904,902.75,903.25,162
20181101|2018-08-20 01:30,20,903.5,904,902.5,902.5,491
20181101|2018-08-20 02:00,20,903,903.5,902,903.25,322
20181101|2018-08-20 02:30,20,903.5,904.25,903.25,904,173
20181101|2018-08-20 03:00,20,904.25,905,904,904,375
20181101|2018-08-20 03:30,20,904.25,904.25,902.5,902.75,437
20181101|2018-08-20 04:00,20,902.75,903.5,901.75,902.25,301
20181101|2018-08-20 04:30,20,902.5,904,901.75,902.25,707
20181101|2018-08-20 05:00,20,902.25,903.25,901.25,901.5,279
20181101|2018-08-20 05:30,20,901.5,903.25,901.5,902.5,446
20181101|2018-08-20 06:00,20,902.5,902.75,902,902.75,226
20181101|2018-08-20 06:30,20,902.75,905,902,904.75,455
20181101|2018-08-20 07:00,20,904.75,906,904,905.25,1509
20181101|2018-08-20 07:30,20,905.25,905.5,904,904.5,344
20181101|2018-08-20 08:30,20,904,904.75,894,895.5,15265
20181101|2018-08-20 09:00,20,895.75,896.5,892.5,892.5,6283
20181101|2018-08-20 09:30,20,892.75,896.5,892.5,895.75,4606
20181101|2018-08-20 10:00,20,895.5,897.5,895.5,895.75,2797
20181101|2018-08-20 10:30,20,895.75,896,894,894.5,2109
20181101|2018-08-20 11:00,20,894.5,896.5,894,896.25,1261
20181101|2018-08-20 11:30,20,896.25,898,895.5,896.75,1332
20181101|2018-08-20 12:00,20,896.75,897,894,895,1974
20181101|2018-08-20 12:30,20,895.25,895.25,892.5,893,2165
20181101|2018-08-20 13:00,20,893,894.5,891.75,893.75,4033
20181101|2018-08-20 19:00,21,887.5,892.5,887.25,890.5,2498
20181101|2018-08-20 19:30,21,890.5,890.5,888.75,889.5,432
20181101|2018-08-20 20:00,21,889.25,890.5,889.25,889.25,455
20181101|2018-08-20 20:30,21,889,889.5,888,888.75,627
20181101|2018-08-20 21:00,21,888.75,888.75,886.5,888,711
20181101|2018-08-20 21:30,21,888,888.5,887.25,887.75,287
20181101|2018-08-20 22:00,21,887.5,888,887,887.25,206
20181101|2018-08-20 22:30,21,887.25,887.75,887,887.25,216
20181101|2018-08-20 23:00,21,887.25,888.5,887.25,888,81
20181101|2018-08-20 23:30,21,888,888.75,888,888.5,116
20181101|2018-08-21 00:00,21,888.5,888.5,887.75,888.25,40
20181101|2018-08-21 00:30,21,888.5,889.5,888,889.5,251
20181101|2018-08-21 01:00,21,889,890.25,889,890,359
20181101|2018-08-21 01:30,21,889.75,890,888.75,889.75,178
20181101|2018-08-21 02:00,21,889.5,890,888.25,889.25,396
20181101|2018-08-21 02:30,21,889.25,889.75,888.25,889.5,404
20181101|2018-08-21 03:00,21,889.75,890.75,889,890.25,1323
20181101|2018-08-21 03:30,21,890.5,893.5,889.25,892.25,1010
20181101|2018-08-21 04:00,21,892.5,893.75,891.25,891.25,406
20181101|2018-08-21 04:30,21,891.25,891.5,889.5,890.75,302
20181101|2018-08-21 05:00,21,890.5,893.25,890.25,893,412
20181101|2018-08-21 05:30,21,893.25,893.75,891.75,893.5,203
20181101|2018-08-21 06:00,21,893.5,893.5,892.25,892.75,228
20181101|2018-08-21 06:30,21,892.75,892.75,891.75,892.75,433
20181101|2018-08-21 07:00,21,892.75,893.5,891.75,892,607
20181101|2018-08-21 07:30,21,892,892.25,888.75,889.5,933
20181101|2018-08-21 08:30,21,888.75,894.25,884.75,892.5,10063
20181101|2018-08-21 09:00,21,892.75,894,890.75,892.5,4122
20181101|2018-08-21 09:30,21,892.75,894.75,888.25,889,4867
20181101|2018-08-21 10:00,21,889,890.25,886,886.5,4394
20181101|2018-08-21 10:30,21,886.5,888,886.25,888,2251
20181101|2018-08-21 11:00,21,888,890,887.75,889.25,1767
20181101|2018-08-21 11:30,21,889.5,889.75,887,887.5,2272
20181101|2018-08-21 12:00,21,887.5,888.75,887,887.5,2522
20181101|2018-08-21 12:30,21,887.25,888.75,887,888.5,2161
20181101|2018-08-21 13:00,21,888.25,888.75,885,885,6402
20181101|2018-08-21 19:00,22,885,885.25,881,882.75,2257
20181101|2018-08-21 19:30,22,882.75,883.75,882.25,883.5,348
20181101|2018-08-21 20:00,22,883.5,884.5,883.25,884,647
20181101|2018-08-21 20:30,22,884,884.5,882,882.75,414
20181101|2018-08-21 21:00,22,882.75,883.5,882.25,883.5,201
20181101|2018-08-21 21:30,22,883.25,883.75,882.25,882.75,219
20181101|2018-08-21 22:00,22,882.5,884.25,882.5,882.75,270
20181101|2018-08-21 22:30,22,882.75,883.5,882.75,883,81
20181101|2018-08-21 23:00,22,883,883,882,882.25,261
20181101|2018-08-21 23:30,22,882.25,883,881.75,882.5,147
20181101|2018-08-22 00:00,22,882.25,882.25,881.5,882,125
20181101|2018-08-22 00:30,22,882,882.25,881.25,881.25,167
20181101|2018-08-22 01:00,22,881.25,883,881,882,538
20181101|2018-08-22 01:30,22,882.25,884,882,882,899
20181101|2018-08-22 02:00,22,882,884,882,883.25,1002
20181101|2018-08-22 02:30,22,883,883.25,881.5,881.5,579
20181101|2018-08-22 03:00,22,881.75,881.75,880.75,881.25,595
20181101|2018-08-22 03:30,22,881,882.25,880.25,882,350
20181101|2018-08-22 04:00,22,882.25,883.5,882.25,882.25,307
20181101|2018-08-22 04:30,22,882.25,882.75,881,881,241
20181101|2018-08-22 05:00,22,881.25,882,880.75,881.25,216
20181101|2018-08-22 05:30,22,881.25,881.75,880.5,881.75,199
20181101|2018-08-22 06:00,22,881.75,882,881.25,881.75,168
20181101|2018-08-22 06:30,22,881.75,883,881.25,882,1018
20181101|2018-08-22 07:00,22,881.75,883,879.5,879.5,1136
20181101|2018-08-22 07:30,22,879.75,880.25,878,880,1368
20181101|2018-08-22 08:30,22,879,879,871.25,874.5,14978
20181101|2018-08-22 09:00,22,874.5,875,871,871.75,7291
20181101|2018-08-22 09:30,22,871.75,874,871,873.5,7053
20181101|2018-08-22 10:00,22,873.5,875.5,873.25,874.75,4154
20181101|2018-08-22 10:30,22,874.75,877.5,872.75,876.25,4626
20181101|2018-08-22 11:00,22,876.5,877.75,874.25,875.5,3174
20181101|2018-08-22 11:30,22,875.5,876.5,874,874.75,1452
20181101|2018-08-22 12:00,22,875,875,871.75,872.5,3011
20181101|2018-08-22 12:30,22,872.25,873.75,871.5,871.75,2958
20181101|2018-08-22 13:00,22,871.75,872.25,869,870.75,7834
20181101|2018-08-22 19:00,23,869.25,869.5,866.5,867.5,1845
20181101|2018-08-22 19:30,23,867.5,868.5,867.5,868.5,171
20181101|2018-08-22 20:00,23,868.5,869.25,868,868,563
20181101|2018-08-22 20:30,23,868.25,868.75,867.75,867.75,357
20181101|2018-08-22 21:00,23,867.75,868,866.75,867,181
20181101|2018-08-22 21:30,23,866.75,872,866,871.5,1280
20181101|2018-08-22 22:00,23,871.75,873.75,870.5,872.75,1315
20181101|2018-08-22 22:30,23,872.75,873,870,870,505
20181101|2018-08-22 23:00,23,870.25,870.5,868.5,868.75,280
20181101|2018-08-22 23:30,23,868.75,869.5,868,869.5,337
20181101|2018-08-23 00:00,23,869.25,869.5,868.25,869,254
20181101|2018-08-23 00:30,23,869.25,872.5,869.25,870.25,845
20181101|2018-08-23 01:00,23,870,871,867.5,868,693
20181101|2018-08-23 01:30,23,868,868.25,866,867.25,1209
20181101|2018-08-23 02:00,23,867.25,868.5,867,868,339
20181101|2018-08-23 02:30,23,867.75,870,867.75,868.25,539
20181101|2018-08-23 03:00,23,868.25,868.75,868,868.25,152
20181101|2018-08-23 03:30,23,868.25,868.25,867.5,867.75,167
20181101|2018-08-23 04:00,23,868,868.75,867,867.75,822
20181101|2018-08-23 04:30,23,867.75,868,866.5,866.5,455
20181101|2018-08-23 05:00,23,866.5,867,865,866,960
20181101|2018-08-23 05:30,23,866,867.5,865.5,866.75,268
20181101|2018-08-23 06:00,23,866.5,867,865.5,866.5,250
20181101|2018-08-23 06:30,23,866.25,866.5,864,864,1052
20181101|2018-08-23 07:00,23,864,865.5,864,864.5,1398
20181101|2018-08-23 07:30,23,864.25,865.25,863.25,863.75,1019
20181101|2018-08-23 08:30,23,863.5,864,859.5,861,11979
20181101|2018-08-23 09:00,23,860.75,863.25,860.25,862.5,4251
20181101|2018-08-23 09:30,23,862.5,864.25,861.5,863.5,3255
20181101|2018-08-23 10:00,23,863.5,869.75,863.5,867.5,6067
20181101|2018-08-23 10:30,23,867.5,868.75,864.75,865,4067
20181101|2018-08-23 11:00,23,865,865.25,863.75,863.75,2165
20181101|2018-08-23 11:30,23,863.75,864.75,863.25,863.5,2315
20181101|2018-08-23 12:00,23,863.5,863.75,861.5,862,2969
20181101|2018-08-23 12:30,23,861.75,862.25,855.75,856.75,8031
20181101|2018-08-23 13:00,23,857,857.25,853.75,854.5,8914
20181101|2018-08-23 19:00,24,853.5,855.25,853.5,855,1499
20181101|2018-08-23 19:30,24,855,857.25,855,856.75,828
20181101|2018-08-23 20:00,24,856.75,858,854.5,855.25,831
20181101|2018-08-23 20:30,24,855.5,855.75,854.25,855.25,378
20181101|2018-08-23 21:00,24,855,855.75,854.5,855.25,206
20181101|2018-08-23 21:30,24,855.5,858,854.5,858,774
20181101|2018-08-23 22:00,24,857.75,860,857,857,1099
20181101|2018-08-23 22:30,24,857,858.5,856.75,858.5,221
20181101|2018-08-23 23:00,24,858.5,858.75,857.25,857.75,123
20181101|2018-08-23 23:30,24,858,858,857.25,857.75,119
20181101|2018-08-24 00:00,24,857.75,858.5,857.75,858,109
20181101|2018-08-24 00:30,24,858.25,858.5,857.75,857.75,213
20181101|2018-08-24 01:00,24,857.75,858.5,855.75,857,445
20181101|2018-08-24 01:30,24,856.75,857,855,855.25,556
20181101|2018-08-24 02:00,24,855.25,856,854.75,856,338
20181101|2018-08-24 02:30,24,855.75,856.75,855.5,856.5,125
20181101|2018-08-24 03:00,24,856.75,857,856.5,856.75,242
20181101|2018-08-24 03:30,24,856.75,857,856.25,856.5,182
20181101|2018-08-24 04:00,24,856.25,856.75,856,856.5,77
20181101|2018-08-24 04:30,24,856.5,857.75,855.5,856.75,1046
20181101|2018-08-24 05:00,24,856.75,857.25,855.75,856.25,384
20181101|2018-08-24 05:30,24,855.75,855.75,854.5,855.25,471
20181101|2018-08-24 06:00,24,855,856.75,855,856.25,825
20181101|2018-08-24 06:30,24,856.25,858,856.25,857.75,860
20181101|2018-08-24 07:00,24,857.75,858.75,857.25,858.25,975
20181101|2018-08-24 07:30,24,858.25,858.5,856.75,857,732
20181101|2018-08-24 08:30,24,857.5,859.5,856.25,857.25,9909
20181101|2018-08-24 09:00,24,857.25,860.75,857.25,858.25,6123
20181101|2018-08-24 09:30,24,858.5,859,857,858.5,4308
20181101|2018-08-24 10:00,24,858.5,859.75,858,858,3266
20181101|2018-08-24 10:30,24,858.25,859.5,857.75,858.75,2300
20181101|2018-08-24 11:00,24,858.5,859.5,857.25,858.25,2632
20181101|2018-08-24 11:30,24,858.5,859.75,857,857.25,2215
20181101|2018-08-24 12:00,24,857.5,858.5,856.5,858,3714
20181101|2018-08-24 12:30,24,858.25,858.5,855.25,855.5,3741
20181101|2018-08-24 13:00,24,855.75,856,853.75,854.5,6575
20181101|2018-08-26 19:00,27,851.5,852.25,847,847.5,5605
20181101|2018-08-26 19:30,27,847.25,848.5,847,848,641
20181101|2018-08-26 20:00,27,848.25,848.25,846,846.5,1585
20181101|2018-08-26 20:30,27,846.5,848.25,846.25,848,589
20181101|2018-08-26 21:00,27,847.75,848.25,847.25,847.5,352
20181101|2018-08-26 21:30,27,847.5,848.5,847.5,847.5,506
20181101|2018-08-26 22:00,27,847.5,848.5,847,847.5,454
20181101|2018-08-26 22:30,27,847.5,847.75,846.75,846.75,160
20181101|2018-08-26 23:00,27,847,847,846.75,846.75,65
20181101|2018-08-26 23:30,27,846.75,847.25,846.75,847,142
20181101|2018-08-27 00:00,27,847,847.25,846.75,847.25,82
20181101|2018-08-27 00:30,27,847.25,847.25,846,846,388
20181101|2018-08-27 01:00,27,846,846.25,843.5,843.5,1532
20181101|2018-08-27 01:30,27,843.5,845.25,843.5,844,826
20181101|2018-08-27 02:00,27,843.75,844.5,843.25,843.25,484
20181101|2018-08-27 02:30,27,843.5,843.75,842,842.5,517
20181101|2018-08-27 03:00,27,842.25,842.5,841.75,841.75,627
20181101|2018-08-27 03:30,27,841.75,841.75,839.75,840.25,1409
20181101|2018-08-27 04:00,27,840.25,841.5,840.25,841.25,672
20181101|2018-08-27 04:30,27,841,841.25,840,840.75,252
20181101|2018-08-27 05:00,27,840.75,841,840,840.75,222
20181101|2018-08-27 05:30,27,840.75,841.25,840.5,841.25,439
20181101|2018-08-27 06:00,27,841,841.75,840.5,841.75,472
20181101|2018-08-27 06:30,27,841.75,843.75,841.75,843.25,912
20181101|2018-08-27 07:00,27,843.5,844.25,842.25,843.5,1041
20181101|2018-08-27 07:30,27,843.25,843.5,842.5,842.75,675
20181101|2018-08-27 08:30,27,843,844.75,838.25,843.75,15636
20181101|2018-08-27 09:00,27,844,847,841.25,846.75,7098
20181101|2018-08-27 09:30,27,846.75,850.75,845.5,848.25,6003
20181101|2018-08-27 10:00,27,848.5,853.5,848.25,851,5984
20181101|2018-08-27 10:30,27,850.75,852,849.5,851.75,3190
20181101|2018-08-27 11:00,27,851.5,851.5,849.25,849.5,1574
20181101|2018-08-27 11:30,27,849.5,849.75,848.25,848.75,1619
20181101|2018-08-27 12:00,27,848.75,849.75,846.75,847,2971
20181101|2018-08-27 12:30,27,846.75,849,846.25,848.75,2734
20181101|2018-08-27 13:00,27,848.75,849.25,846.75,848.75,4301
20181101|2018-08-27 19:00,28,847,849.75,846.25,847,1920
20181101|2018-08-27 19:30,28,846.75,850.5,846.75,849.75,543
20181101|2018-08-27 20:00,28,849.75,850,847.25,847.25,650
20181101|2018-08-27 20:30,28,847.25,848,847.25,847.5,308
20181101|2018-08-27 21:00,28,847.25,847.5,845.75,845.75,289
20181101|2018-08-27 21:30,28,845.75,846.25,844.25,844.5,709
20181101|2018-08-27 22:00,28,844.5,846.75,844.25,846.25,332
20181101|2018-08-27 22:30,28,846,846,845,845.25,105
20181101|2018-08-27 23:00,28,845,847,845,846,203
20181101|2018-08-27 23:30,28,846,846.5,845.5,845.75,114
20181101|2018-08-28 00:00,28,845.75,845.75,845.25,845.25,120
20181101|2018-08-28 00:30,28,845.25,846.5,845.25,846,330
20181101|2018-08-28 01:00,28,845.75,845.75,845.25,845.75,129
20181101|2018-08-28 01:30,28,845.75,847,845,847,227
20181101|2018-08-28 02:00,28,846.75,846.75,846.25,846.25,140
20181101|2018-08-28 02:30,28,846.5,846.5,844.25,845.25,370
20181101|2018-08-28 03:00,28,845.25,846,844.75,846,466
20181101|2018-08-28 03:30,28,846,847,845.75,846.25,295
20181101|2018-08-28 04:00,28,846.25,847,845.75,847,283
20181101|2018-08-28 04:30,28,847,847.75,846.5,847.5,261
20181101|2018-08-28 05:00,28,847.25,847.75,846.25,846.75,211
20181101|2018-08-28 05:30,28,846.75,847.5,846.5,847,230
20181101|2018-08-28 06:00,28,847,847.75,847,847.25,298
20181101|2018-08-28 06:30,28,847.5,848,847,847.5,543
20181101|2018-08-28 07:00,28,847.25,847.5,845.75,847,766
20181101|2018-08-28 07:30,28,847.25,847.75,846,846.25,573
20181101|2018-08-28 08:30,28,847,847.25,838.25,842.75,16675
20181101|2018-08-28 09:00,28,842.75,843.75,840.25,840.25,5347
20181101|2018-08-28 09:30,28,840.25,841,838.75,840.25,5606
20181101|2018-08-28 10:00,28,840,841.5,839.25,840,3218
20181101|2018-08-28 10:30,28,840,840,837,837.5,5840
20181101|2018-08-28 11:00,28,837.25,838,835.75,837.25,5905
20181101|2018-08-28 11:30,28,837.25,838.25,836,836,2270
20181101|2018-08-28 12:00,28,836.25,838,835.5,837.75,2826
20181101|2018-08-28 12:30,28,837.5,838,835.25,835.5,3963
20181101|2018-08-28 13:00,28,835.5,835.75,833,833.75,12398
20181101|2018-08-28 19:00,29,833.75,835.5,833.25,834.75,1471
20181101|2018-08-28 19:30,29,834.75,835,834.25,835,301
20181101|2018-08-28 20:00,29,835,836.25,834.75,835.75,537
20181101|2018-08-28 20:30,29,835.5,836,834.25,835.5,504
20181101|2018-08-28 21:00,29,835.5,836,835.25,835.75,249
20181101|2018-08-28 21:30,29,835.75,836,834.5,835,324
20181101|2018-08-28 22:00,29,835.25,835.75,835,835.25,187
20181101|2018-08-28 22:30,29,835.5,836,835.25,836,76
20181101|2018-08-28 23:00,29,835.75,836,835.75,835.75,51
20181101|2018-08-28 23:30,29,835.75,836,835.75,835.75,107
20181101|2018-08-29 00:00,29,836,836.25,835.5,835.75,112
20181101|2018-08-29 00:30,29,835.75,835.75,834.5,834.5,191
20181101|2018-08-29 01:00,29,834.5,835,833.5,834.25,596
20181101|2018-08-29 01:30,29,834.25,834.5,834,834.25,339
20181101|2018-08-29 02:00,29,834.5,834.5,833.75,833.75,805
20181101|2018-08-29 02:30,29,833.75,833.75,832,832.75,967
20181101|2018-08-29 03:00,29,832.75,833,832.5,833,146
20181101|2018-08-29 03:30,29,833,833.5,833,833,234
20181101|2018-08-29 04:00,29,833,834.5,833,834,542
20181101|2018-08-29 04:30,29,834,834.5,832.25,833,450
20181101|2018-08-29 05:00,29,832.75,833.25,832.5,833.25,219
20181101|2018-08-29 05:30,29,833,833.75,832.75,833.5,411
20181101|2018-08-29 06:00,29,833.5,835.25,833.5,835.25,482
20181101|2018-08-29 06:30,29,835.25,835.5,834.25,834.5,676
20181101|2018-08-29 07:00,29,834.5,837,833.5,836.25,1576
20181101|2018-08-29 07:30,29,836.5,838.5,836,838.25,1146
20181101|2018-08-29 08:30,29,837.5,842,835.5,841,13171
20181101|2018-08-29 09:00,29,841,841.5,835.5,836.5,6598
20181101|2018-08-29 09:30,29,836.5,837.25,835,836.75,4759
20181101|2018-08-29 10:00,29,837,838.5,836,838.25,2771
20181101|2018-08-29 10:30,29,838.25,840.75,837.75,838.25,4942
20181101|2018-08-29 11:00,29,838.5,842.75,838.5,841,4985
20181101|2018-08-29 11:30,29,841.25,843,840,841.25,2637
20181101|2018-08-29 12:00,29,841.25,842.75,840.25,842.25,2032
20181101|2018-08-29 12:30,29,842.25,843.75,840,841,4161
20181101|2018-08-29 13:00,29,841,841.25,835.5,837.25,6251
20181101|2018-08-29 19:00,30,835.5,840.25,835.25,838.75,1992
20181101|2018-08-29 19:30,30,838.5,839,837.5,838.25,249
20181101|2018-08-29 20:00,30,838.5,840.25,838.25,840.25,334
20181101|2018-08-29 20:30,30,840,842.25,839.25,841,1197
20181101|2018-08-29 21:00,30,841.25,843,841,841,1006
20181101|2018-08-29 21:30,30,841.5,844.5,841,844,864
20181101|2018-08-29 22:00,30,844.25,844.75,842.25,842.75,1048
20181101|2018-08-29 22:30,30,842.75,843,841.75,842.5,322
20181101|2018-08-29 23:00,30,842.25,842.75,842.25,842.5,61
20181101|2018-08-29 23:30,30,842.5,842.5,842,842.25,71
20181101|2018-08-30 00:00,30,842.25,842.25,841.5,841.5,87
20181101|2018-08-30 00:30,30,841.5,842.5,841.5,842,201
20181101|2018-08-30 01:00,30,842,842.5,841.5,842.25,165
20181101|2018-08-30 01:30,30,842.25,842.75,841.5,842.75,396
20181101|2018-08-30 02:00,30,842.5,842.75,842.25,842.25,133
20181101|2018-08-30 02:30,30,842.25,842.25,841.5,841.75,213
20181101|2018-08-30 03:00,30,841.75,842,841,841.25,149
20181101|2018-08-30 03:30,30,841.25,841.25,840.5,840.75,165
20181101|2018-08-30 04:00,30,840.5,841.25,840,840,332
20181101|2018-08-30 04:30,30,840,840.75,840,840.25,210
20181101|2018-08-30 05:00,30,840.25,841,839,839.5,596
20181101|2018-08-30 05:30,30,839.5,840.5,839.25,839.75,535
20181101|2018-08-30 06:00,30,839.5,840.75,839.5,840.5,358
20181101|2018-08-30 06:30,30,840.75,840.75,838.75,839.75,323
20181101|2018-08-30 07:00,30,839.5,840.5,837.5,837.75,1031
20181101|2018-08-30 07:30,30,837.75,840,837.5,838.5,909
20181101|2018-08-30 08:30,30,837.5,838.25,829.5,830,17928
20181101|2018-08-30 09:00,30,830.25,834.75,829.25,834.25,5901
20181101|2018-08-30 09:30,30,834,834.75,832.25,833,4476
20181101|2018-08-30 10:00,30,833,833.5,830,830,3973
20181101|2018-08-30 10:30,30,830,831,829.25,829.5,3395
20181101|2018-08-30 11:00,30,829.5,831.25,829,831,3182
20181101|2018-08-30 11:30,30,831,832.5,830.5,831.5,2470
20181101|2018-08-30 12:00,30,831.5,832.5,830.5,831.75,2030
20181101|2018-08-30 12:30,30,831.5,831.75,830,831,2983
20181101|2018-08-30 13:00,30,831,832,829.75,831,5601
20181101|2018-08-30 19:00,31,828.75,830.75,828.75,830.25,1980
20181101|2018-08-30 19:30,31,830,830.5,829.5,829.75,278
20181101|2018-08-30 20:00,31,829.75,831.5,829.75,831.5,586
20181101|2018-08-30 20:30,31,831.5,833.5,831.25,832.25,823
20181101|2018-08-30 21:00,31,832.25,832.75,832,832.5,182
20181101|2018-08-30 21:30,31,832.75,832.75,831.25,831.25,230
20181101|2018-08-30 22:00,31,831.25,836,830.5,834.5,1677
20181101|2018-08-30 22:30,31,834.5,836,834.5,835.5,250
20181101|2018-08-30 23:00,31,835.5,836,834.5,834.75,112
20181101|2018-08-30 23:30,31,834.75,834.75,834.25,834.5,58
20181101|2018-08-31 00:00,31,834.5,834.75,834.25,834.5,121
20181101|2018-08-31 00:30,31,834.5,835.25,834.5,835.25,207
20181101|2018-08-31 01:00,31,835.25,836,834.5,835.5,510
20181101|2018-08-31 01:30,31,835.5,836.75,834.75,835.5,651
20181101|2018-08-31 02:00,31,835.25,835.5,833.25,833.5,373
20181101|2018-08-31 02:30,31,833.5,834.5,833.25,834.25,175
20181101|2018-08-31 03:00,31,834,834.75,833.75,834,259
20181101|2018-08-31 03:30,31,833.75,834.5,833.5,834.25,271
20181101|2018-08-31 04:00,31,834.25,835.5,834.25,835.25,214
20181101|2018-08-31 04:30,31,835.25,835.5,833.5,833.5,279
20181101|2018-08-31 05:00,31,833.25,834.5,833.25,834,139
20181101|2018-08-31 05:30,31,834.25,835,834.25,834.5,124
20181101|2018-08-31 06:00,31,834.5,835.75,834,835.5,235
20181101|2018-08-31 06:30,31,835.5,835.5,833,833.25,464
20181101|2018-08-31 07:00,31,833.25,834.5,833.25,834.25,552
20181101|2018-08-31 07:30,31,834.25,835,833.75,835,434
20181101|2018-08-31 08:30,31,834,835.75,830.25,835.75,8638
20181101|2018-08-31 09:00,31,836,839.75,834.25,839.25,8758
20181101|2018-08-31 09:30,31,839.25,841.25,837.75,838.25,6221
20181101|2018-08-31 10:00,31,838.25,839.75,836.75,839.5,2797
20181101|2018-08-31 10:30,31,839.5,841.25,838,838.75,3036
20181101|2018-08-31 11:00,31,839,840.25,837.5,838.25,2783
20181101|2018-08-31 11:30,31,838,842.5,838,841.75,3968
20181101|2018-08-31 12:00,31,841.5,842.5,839.5,840,2240
20181101|2018-08-31 12:30,31,840,841.5,839,841,2920
20181101|2018-08-31 13:00,31,841,846.75,839.75,845.5,8309
20181101|2018-09-03 19:00,4,845.5,847.25,841.25,844,4136
20181101|2018-09-03 19:30,4,844,844.75,843.5,843.5,426
20181101|2018-09-03 20:00,4,843.25,843.5,842.25,842.75,548
20181101|2018-09-03 20:30,4,842.75,844.5,842.5,842.75,456
20181101|2018-09-03 21:00,4,842.75,844.25,842.75,843.25,636
20181101|2018-09-03 21:30,4,843,843.5,842,842.25,351
20181101|2018-09-03 22:00,4,842.25,842.75,841.75,841.75,164
20181101|2018-09-03 22:30,4,842,842.5,841.5,841.75,114
20181101|2018-09-03 23:00,4,841.75,842,841.5,842,84
20181101|2018-09-03 23:30,4,842,842.75,842,842,166
20181101|2018-09-04 00:00,4,842.25,843.5,842.25,843.25,175
20181101|2018-09-04 00:30,4,843.25,843.25,842,842,256
20181101|2018-09-04 01:00,4,841.75,843,841.75,842.75,229
20181101|2018-09-04 01:30,4,842.75,843,841.25,842.25,339
20181101|2018-09-04 02:00,4,842.25,845.5,841.5,844.75,1188
20181101|2018-09-04 02:30,4,844.75,845,843.25,843.5,390
20181101|2018-09-04 03:00,4,843.5,845.75,843.5,845,465
20181101|2018-09-04 03:30,4,845,845.5,844,844,505
20181101|2018-09-04 04:00,4,844,845.75,844,845.25,395
20181101|2018-09-04 04:30,4,845.5,845.5,844,844.25,384
20181101|2018-09-04 05:00,4,844.25,844.75,843,843,372
20181101|2018-09-04 05:30,4,843,843.75,842.5,842.5,513
20181101|2018-09-04 06:00,4,842.75,843,840.5,841,721
20181101|2018-09-04 06:30,4,841,841.5,839.75,840,979
20181101|2018-09-04 07:00,4,840.25,842.25,839.5,841.25,682
20181101|2018-09-04 07:30,4,841.25,841.75,840.25,841,569
20181101|2018-09-04 08:30,4,841,849,836.75,847.75,15337
20181101|2018-09-04 09:00,4,847.75,850,845,849.25,7634
20181101|2018-09-04 09:30,4,849.5,851.5,848.5,850,8512
20181101|2018-09-04 10:00,4,850,851,848.25,850.5,5090
20181101|2018-09-04 10:30,4,850.25,851,847,847.5,3550
20181101|2018-09-04 11:00,4,847.25,848.25,846.5,847.75,2922
20181101|2018-09-04 11:30,4,847.75,848,844.25,844.5,3046
20181101|2018-09-04 12:00,4,844.25,846.5,843.75,844.25,2997
20181101|2018-09-04 12:30,4,844,845,842.5,842.5,3069
20181101|2018-09-04 13:00,4,842.5,845,842.25,843.75,5356
20181101|2018-09-04 19:00,5,844.5,846.25,842.5,845.25,1576
20181101|2018-09-04 19:30,5,845,848.75,844.75,848.5,647
20181101|2018-09-04 20:00,5,848.5,849.25,847.5,848.25,698
20181101|2018-09-04 20:30,5,848.25,848.5,847.25,847.75,268
20181101|2018-09-04 21:00,5,847.75,848.25,847.25,848.25,47
20181101|2018-09-04 21:30,5,848,848.25,847.25,848.25,165
20181101|2018-09-04 22:00,5,848.25,848.25,845.5,845.75,374
20181101|2018-09-04 22:30,5,845.75,846.75,845.5,846.25,104
20181101|2018-09-04 23:00,5,846.75,847,846.5,846.5,74
20181101|2018-09-04 23:30,5,846.5,846.75,846.25,846.25,28
20181101|2018-09-05 00:00,5,846.5,846.75,846.25,846.75,50
20181101|2018-09-05 00:30,5,846.5,846.5,846,846,94
20181101|2018-09-05 01:00,5,846,846.5,845.75,846.25,127
20181101|2018-09-05 01:30,5,846.25,846.75,845.75,846,317
20181101|2018-09-05 02:00,5,846,846.5,844.5,844.75,223
20181101|2018-09-05 02:30,5,845,846,844.75,845.25,147
20181101|2018-09-05 03:00,5,845.25,845.5,844.75,845,198
20181101|2018-09-05 03:30,5,845.25,845.75,845,845.5,154
20181101|2018-09-05 04:00,5,845.5,846,845.25,845.5,199
20181101|2018-09-05 04:30,5,845.5,846,843.75,843.75,333
20181101|2018-09-05 05:00,5,843.75,844.25,843.25,844.25,338
20181101|2018-09-05 05:30,5,844.25,844.75,844,844.25,200
20181101|2018-09-05 06:00,5,844.25,844.75,843.5,844.5,144
20181101|2018-09-05 06:30,5,844.5,844.5,843,843,318
20181101|2018-09-05 07:00,5,843.25,843.5,840.5,841,1479
20181101|2018-09-05 07:30,5,841.25,842.25,840.5,842.25,315
20181101|2018-09-05 08:30,5,841.75,844.25,839.25,840.5,8319
20181101|2018-09-05 09:00,5,840.5,842.25,839,840,4892
20181101|2018-09-05 09:30,5,840.25,841.25,839.25,839.25,2789
20181101|2018-09-05 10:00,5,839.5,839.5,837.25,838.75,4579
20181101|2018-09-05 10:30,5,838.75,840.25,837.25,839.25,2727
20181101|2018-09-05 11:00,5,839.25,841.5,839,839.75,2258
20181101|2018-09-05 11:30,5,839.5,841.5,838.75,838.75,2149
20181101|2018-09-05 12:00,5,838.75,839.75,838.25,838.5,1438
20181101|2018-09-05 12:30,5,838.25,839.5,838.25,838.5,1617
20181101|2018-09-05 13:00,5,838.5,840.25,837.25,839,4489
20181101|2018-09-05 19:00,6,838.25,841,838.25,840,1061
20181101|2018-09-05 19:30,6,840,841.25,839.75,841.25,94
20181101|2018-09-05 20:00,6,841,841.25,840.25,840.5,273
20181101|2018-09-05 20:30,6,841,841.25,840,840.5,216
20181101|2018-09-05 21:00,6,840.5,841.5,840.25,841.25,200
20181101|2018-09-05 21:30,6,841.25,842,840,841,471
20181101|2018-09-05 22:00,6,841,841.25,839.75,840,333
20181101|2018-09-05 22:30,6,839.75,839.75,838.75,839.25,233
20181101|2018-09-05 23:00,6,839.25,839.5,839,839,38
20181101|2018-09-05 23:30,6,839,840.25,839,839.75,203
20181101|2018-09-06 00:00,6,839.5,839.75,839,839.5,69
20181101|2018-09-06 00:30,6,839.75,840.5,839.5,839.75,242
20181101|2018-09-06 01:00,6,839.5,840.25,839,839.25,200
20181101|2018-09-06 01:30,6,839.5,840.25,839.25,840.25,204
20181101|2018-09-06 02:00,6,840,840,838,838.5,461
20181101|2018-09-06 02:30,6,838.25,838.75,837.75,837.75,142
20181101|2018-09-06 03:00,6,837.75,839,837.75,838.75,419
20181101|2018-09-06 03:30,6,838.5,839.25,838.25,839,297
20181101|2018-09-06 04:00,6,839,840,839,839.75,306
20181101|2018-09-06 04:30,6,839.75,840.75,839,840.5,496
20181101|2018-09-06 05:00,6,840.75,841,839.75,839.75,325
20181101|2018-09-06 05:30,6,839.75,840.25,838.5,839,735
20181101|2018-09-06 06:00,6,838.75,839.25,838.25,839,307
20181101|2018-09-06 06:30,6,839,839.5,838.5,838.75,325
20181101|2018-09-06 07:00,6,838.75,840,838.75,838.75,699
20181101|2018-09-06 07:30,6,838.5,839.75,838.5,839.5,451
20181101|2018-09-06 08:30,6,839.5,840.75,834.75,836.75,10350
20181101|2018-09-06 09:00,6,836.5,841.5,836,840.5,7418
20181101|2018-09-06 09:30,6,840.75,841,838.5,838.75,2687
20181101|2018-09-06 10:00,6,838.5,839,836.75,838,3085
20181101|2018-09-06 10:30,6,838,842.75,837.75,841.75,4290
20181101|2018-09-06 11:00,6,842,842,839.75,840.25,2310
20181101|2018-09-06 11:30,6,840.25,841,838.5,838.75,2541
20181101|2018-09-06 12:00,6,839,839.5,837.25,837.5,1718
20181101|2018-09-06 12:30,6,837.75,840.5,837.5,839.75,1765
20181101|2018-09-06 13:00,6,839.75,840,837.75,838,3398
20181101|2018-09-06 19:00,7,839,839,837,838.25,1232
20181101|2018-09-06 19:30,7,838.25,838.75,838.25,838.5,42
20181101|2018-09-06 20:00,7,838.75,839.5,837.5,839.5,631
20181101|2018-09-06 20:30,7,839.25,840.5,838,838.5,564
20181101|2018-09-06 21:00,7,838,838.25,836.75,837,363
20181101|2018-09-06 21:30,7,837,837.5,836,836.5,354
20181101|2018-09-06 22:00,7,836.5,837,835.25,835.25,470
20181101|2018-09-06 22:30,7,835.5,836.5,835.25,836,190
20181101|2018-09-06 23:00,7,836,836.75,835.75,836.25,174
20181101|2018-09-06 23:30,7,836,836.5,835.5,835.5,87
20181101|2018-09-07 00:00,7,835.5,836,835.5,835.75,106
20181101|2018-09-07 00:30,7,835.75,836.75,835.5,836.75,356
20181101|2018-09-07 01:00,7,836.75,837.5,836.5,837.5,249
20181101|2018-09-07 01:30,7,837.5,837.5,836.25,836.25,405
20181101|2018-09-07 02:00,7,836.5,838.25,836.5,837.5,496
20181101|2018-09-07 02:30,7,837.5,838.75,837.5,838.5,207
20181101|2018-09-07 03:00,7,838.25,838.25,837.25,837.25,102
20181101|2018-09-07 03:30,7,837,838,837,837.25,349
20181101|2018-09-07 04:00,7,837.25,838,837,837.5,202
20181101|2018-09-07 04:30,7,837.5,837.5,837,837.25,70
20181101|2018-09-07 05:00,7,837.25,837.25,836.75,837.25,128
20181101|2018-09-07 05:30,7,837,838,836.75,837.5,259
20181101|2018-09-07 06:00,7,837.5,837.5,836.5,837,149
20181101|2018-09-07 06:30,7,837,837.25,836,836.75,447
20181101|2018-09-07 07:00,7,836.75,837.75,836.25,837.25,484
20181101|2018-09-07 07:30,7,837.25,838.5,837,837.25,364
20181101|2018-09-07 08:30,7,837.75,844.75,835.75,844.75,11849
20181101|2018-09-07 09:00,7,844.75,845.5,842.25,844.75,4163
20181101|2018-09-07 09:30,7,844.75,845,841.25,844.25,4631
20181101|2018-09-07 10:00,7,844.25,847,843.75,846.5,5104
20181101|2018-09-07 10:30,7,846.75,846.75,844.75,845.5,3019
20181101|2018-09-07 11:00,7,845.5,846,838.75,840.75,9428
20181101|2018-09-07 11:30,7,840.5,842.25,839.25,841.75,3235
20181101|2018-09-07 12:00,7,842,843.5,841.25,842.5,2331
20181101|2018-09-07 12:30,7,842.75,843.25,841.75,842.25,1554
20181101|2018-09-07 13:00,7,842.25,845.25,841.75,845,5443
20181101|2018-09-09 19:00,10,841.75,842.75,840.5,840.75,1634
20181101|2018-09-09 19:30,10,841,841.75,840.5,841.25,151
20181101|2018-09-09 20:00,10,841.25,842.25,841.25,842,380
20181101|2018-09-09 20:30,10,842,843.5,841.75,842.5,314
20181101|2018-09-09 21:00,10,842.5,844.5,841.5,842.75,1104
20181101|2018-09-09 21:30,10,842.75,846.75,842.5,844.75,894
20181101|2018-09-09 22:00,10,844.75,847.5,844.25,847.5,686
20181101|2018-09-09 22:30,10,847.25,847.5,846,846.5,197
20181101|2018-09-09 23:00,10,846.5,846.5,845.75,846.5,69
20181101|2018-09-09 23:30,10,846.25,846.25,845,845,82
20181101|2018-09-10 00:00,10,845.25,845.25,844.5,845.25,241
20181101|2018-09-10 00:30,10,845.25,850.5,845.25,849.25,2374
20181101|2018-09-10 01:00,10,849,850,848.25,849.25,746
20181101|2018-09-10 01:30,10,849.25,850,847.5,847.75,767
20181101|2018-09-10 02:00,10,847.5,848.75,846.5,847,737
20181101|2018-09-10 02:30,10,846.75,847.5,846,847.25,549
20181101|2018-09-10 03:00,10,847.5,847.75,846.5,847,247
20181101|2018-09-10 03:30,10,846.75,848,846.75,847.5,364
20181101|2018-09-10 04:00,10,847.75,848,846.75,847.5,291
20181101|2018-09-10 04:30,10,847.5,847.75,844,844.5,982
20181101|2018-09-10 05:00,10,844.5,846,843,846,903
20181101|2018-09-10 05:30,10,846,847,846,846.75,241
20181101|2018-09-10 06:00,10,846.75,848.75,846.5,847,642
20181101|2018-09-10 06:30,10,847.25,848.25,845.75,846,457
20181101|2018-09-10 07:00,10,846,846.75,845.25,846.25,485
20181101|2018-09-10 07:30,10,846,847.25,845.25,846.75,581
20181101|2018-09-10 08:30,10,846.75,849.5,844.5,848.75,9208
20181101|2018-09-10 09:00,10,848.75,851.25,847.75,850,4717
20181101|2018-09-10 09:30,10,850,850.5,847.75,849.5,4225
20181101|2018-09-10 10:00,10,849.75,849.75,846.75,847,2954
20181101|2018-09-10 10:30,10,847.25,848.5,846.5,848.25,1856
20181101|2018-09-10 11:00,10,848,849.5,847.25,849,2724
20181101|2018-09-10 11:30,10,849,849.75,848.75,849,1561
20181101|2018-09-10 12:00,10,849,849.75,848.5,848.75,1389
20181101|2018-09-10 12:30,10,849,849,846,846,2546
20181101|2018-09-10 13:00,10,846,846.75,843.25,846.5,7022
20181101|2018-09-10 19:00,11,845.5,848.75,845,847.25,2032
20181101|2018-09-10 19:30,11,847.25,849.5,847.25,848.5,441
20181101|2018-09-10 20:00,11,848.25,849,847.5,848.5,327
20181101|2018-09-10 20:30,11,848.5,849,847.75,848.5,166
20181101|2018-09-10 21:00,11,848.5,848.75,847.5,848.25,90
20181101|2018-09-10 21:30,11,848,848.5,847.75,848.25,296
20181101|2018-09-10 22:00,11,848.25,848.5,847.5,848.25,729
20181101|2018-09-10 22:30,11,848.25,849,848,848.5,296
20181101|2018-09-10 23:00,11,848.75,848.75,848.5,848.75,26
20181101|2018-09-10 23:30,11,848.75,849,848.5,848.75,47
20181101|2018-09-11 00:00,11,848.75,848.75,848.25,848.5,43
20181101|2018-09-11 00:30,11,848.5,848.75,848,848.5,81
20181101|2018-09-11 01:00,11,848.5,848.75,846.75,847,393
20181101|2018-09-11 01:30,11,847,848,846.75,847.75,151
20181101|2018-09-11 02:00,11,847.75,848.75,847.5,848.25,307
20181101|2018-09-11 02:30,11,848.25,848.75,848,848.5,217
20181101|2018-09-11 03:00,11,848.5,848.5,847.25,847.5,221
20181101|2018-09-11 03:30,11,847.5,848.5,847.25,848.25,235
20181101|2018-09-11 04:00,11,848.5,848.75,847.75,847.75,342
20181101|2018-09-11 04:30,11,848,848,847,847.25,204
20181101|2018-09-11 05:00,11,847.25,848,847,847.5,224
20181101|2018-09-11 05:30,11,847.5,847.75,847,847.25,124
20181101|2018-09-11 06:00,11,847.5,848.25,847.25,847.5,102
20181101|2018-09-11 06:30,11,847.75,847.75,845,845.75,788
20181101|2018-09-11 07:00,11,846.25,846.25,843.75,844,746
20181101|2018-09-11 07:30,11,844,844.75,842.25,842.5,1185
20181101|2018-09-11 08:30,11,841.75,844.25,836.25,837.75,15475
20181101|2018-09-11 09:00,11,837.75,841,837.5,837.5,5654
20181101|2018-09-11 09:30,11,837.75,838.5,836.75,837.5,4483
20181101|2018-09-11 10:00,11,837.75,839.25,837.5,837.5,3709
20181101|2018-09-11 10:30,11,837.75,838.25,836.5,838,2390
20181101|2018-09-11 11:00,11,838,838.5,835.75,836.5,3536
20181101|2018-09-11 11:30,11,836.25,837.25,834,835,4442
20181101|2018-09-11 12:00,11,834.75,835,832.5,832.75,5456
20181101|2018-09-11 12:30,11,832.5,833.75,830.75,831.5,6982
20181101|2018-09-11 13:00,11,831.5,833.75,831,831.25,8931
20181101|2018-09-11 19:00,12,831,831.75,830.25,830.5,1439
20181101|2018-09-11 19:30,12,830.75,831.5,830.5,831,462
20181101|2018-09-11 20:00,12,831.25,831.75,830.5,831,1195
20181101|2018-09-11 20:30,12,831.25,831.25,830.25,830.25,699
20181101|2018-09-11 21:00,12,830.5,830.75,829.5,829.75,937
20181101|2018-09-11 21:30,12,829.75,830,828.5,829,1104
20181101|2018-09-11 22:00,12,829,829.25,828.5,828.5,370
20181101|2018-09-11 22:30,12,828.75,830,828.5,829.5,239
20181101|2018-09-11 23:00,12,829.75,829.75,829.25,829.25,90
20181101|2018-09-11 23:30,12,829.5,830,829.5,830,171
20181101|2018-09-12 00:00,12,830,830,829.5,829.75,73
20181101|2018-09-12 00:30,12,829.5,829.75,828.5,829.25,317
20181101|2018-09-12 01:00,12,829.25,830,828.5,828.5,330
20181101|2018-09-12 01:30,12,828.75,829.5,828,828,592
20181101|2018-09-12 02:00,12,828.25,829.25,828,828.75,451
20181101|2018-09-12 02:30,12,828.75,829.5,828.5,828.5,1028
20181101|2018-09-12 03:00,12,828.75,828.75,827.5,827.75,1503
20181101|2018-09-12 03:30,12,828,828.25,827.25,827.75,559
20181101|2018-09-12 04:00,12,827.5,827.75,826.5,826.75,1008
20181101|2018-09-12 04:30,12,826.75,827,826.5,826.75,604
20181101|2018-09-12 05:00,12,826.75,827.5,826.75,827.5,383
20181101|2018-09-12 05:30,12,827.5,827.75,826.75,827,228
20181101|2018-09-12 06:00,12,827,827.5,826.75,827.5,449
20181101|2018-09-12 06:30,12,827.5,827.75,827,827.25,462
20181101|2018-09-12 07:00,12,827.25,827.75,824.25,825.25,3551
20181101|2018-09-12 07:30,12,825.5,827.5,825,826.5,1225
20181101|2018-09-12 08:30,12,826,828,822.75,823.75,13099
20181101|2018-09-12 09:00,12,823.75,825,822,822.75,6773
20181101|2018-09-12 09:30,12,822.5,823.25,821.25,822.25,5751
20181101|2018-09-12 10:00,12,822,833.75,821.5,831.5,16146
20181101|2018-09-12 10:30,12,831.5,832,827,828.5,9800
20181101|2018-09-12 11:00,12,828.5,845,823,837.25,38462
20181101|2018-09-12 11:30,12,837,837.25,832.5,834.25,8782
20181101|2018-09-12 12:00,12,834.5,837.5,832,836.75,7253
20181101|2018-09-12 12:30,12,836.5,837.25,834.5,836.5,3903
20181101|2018-09-12 13:00,12,836.25,841.25,835.5,840.25,7986
20181101|2018-09-12 19:00,13,838.75,842,838,838.5,1836
20181101|2018-09-12 19:30,13,838.5,839.25,838.5,838.75,150
20181101|2018-09-12 20:00,13,838.75,838.75,836,837.25,1599
20181101|2018-09-12 20:30,13,837,837.5,836,836.5,518
20181101|2018-09-12 21:00,13,836.5,837.5,836.5,836.75,248
20181101|2018-09-12 21:30,13,836.75,837.25,835.5,835.75,188
20181101|2018-09-12 22:00,13,836,836.25,835.75,836.25,187
20181101|2018-09-12 22:30,13,836,836.25,835.75,836,188
20181101|2018-09-12 23:00,13,836.25,836.5,835.75,835.75,92
20181101|2018-09-12 23:30,13,835.75,836,835.75,835.75,84
20181101|2018-09-13 00:00,13,835.75,836.25,835.75,835.75,122
20181101|2018-09-13 00:30,13,835.75,837.25,835.5,836,650
20181101|2018-09-13 01:00,13,836,836.75,835.5,836.5,275
20181101|2018-09-13 01:30,13,836.25,836.5,833.25,834,1359
20181101|2018-09-13 02:00,13,834,834,833.25,833.75,361
20181101|2018-09-13 02:30,13,834,834,832.75,833,394
20181101|2018-09-13 03:00,13,833,834.25,832.75,834.25,343
20181101|2018-09-13 03:30,13,834.25,835,833.75,834.5,748
20181101|2018-09-13 04:00,13,834.5,835,834.25,834.25,433
20181101|2018-09-13 04:30,13,834.25,834.75,833.75,834,519
20181101|2018-09-13 05:00,13,834,836,834,835.75,681
20181101|2018-09-13 05:30,13,835.5,836.25,835.5,836.25,172
20181101|2018-09-13 06:00,13,836.25,837,835.75,836.5,467
20181101|2018-09-13 06:30,13,836.5,838,836.25,837.75,524
20181101|2018-09-13 07:00,13,837.5,840,837.25,839.5,980
20181101|2018-09-13 07:30,13,839.5,840.75,839.25,839.25,978
20181101|2018-09-13 08:30,13,839.75,845,838,843.5,12384
20181101|2018-09-13 09:00,13,843.5,846.25,837.25,838.25,12551
20181101|2018-09-13 09:30,13,838,838.5,835.25,837.25,6996
20181101|2018-09-13 10:00,13,837,839,836.75,837.5,3090
20181101|2018-09-13 10:30,13,837.75,838.5,837,838,4411
20181101|2018-09-13 11:00,13,838,838.5,836.25,836.25,3246
20181101|2018-09-13 11:30,13,836.5,837.25,835.5,836,2114
20181101|2018-09-13 12:00,13,836,836.75,832,832.75,6003
20181101|2018-09-13 12:30,13,832.75,835.5,832.75,834.25,3359
20181101|2018-09-13 13:00,13,834.25,836,833,835.75,5206
20181101|2018-09-13 19:00,14,833.75,837.5,833.25,836.5,1373
20181101|2018-09-13 19:30,14,836.75,838,836.5,837.5,337
20181101|2018-09-13 20:00,14,837.25,837.75,836,836.25,283
20181101|2018-09-13 20:30,14,836.25,837,836,836,277
20181101|2018-09-13 21:00,14,836.25,837.25,836,836.75,140
20181101|2018-09-13 21:30,14,836.75,837,836,836,142
20181101|2018-09-13 22:00,14,836,836.5,836,836.5,107
20181101|2018-09-13 22:30,14,836.75,837,836,836.5,100
20181101|2018-09-13 23:00,14,836.5,836.75,836.25,836.25,45
20181101|2018-09-13 23:30,14,836.25,836.5,835.5,836,119
20181101|2018-09-14 00:00,14,836,836.5,836,836.25,116
20181101|2018-09-14 00:30,14,836.25,837.5,836.25,837,239
20181101|2018-09-14 01:00,14,837,837,836.25,836.25,102
20181101|2018-09-14 01:30,14,836.5,837.25,835.75,836.75,385
20181101|2018-09-14 02:00,14,836.75,837.5,836.75,837.25,241
20181101|2018-09-14 02:30,14,837.25,837.75,836.75,837.75,253
20181101|2018-09-14 03:00,14,837.25,837.5,837,837,98
20181101|2018-09-14 03:30,14,836.75,837.5,836.5,836.75,266
20181101|2018-09-14 04:00,14,837,837.25,836.75,836.75,95
20181101|2018-09-14 04:30,14,836.5,837,835.75,836,452
20181101|2018-09-14 05:00,14,836,836.25,835.5,835.75,239
20181101|2018-09-14 05:30,14,836,837,835.75,836.75,166
20181101|2018-09-14 06:00,14,836.75,837.5,836.5,836.75,277
20181101|2018-09-14 06:30,14,836.5,836.75,836,836.25,171
20181101|2018-09-14 07:00,14,836.25,836.75,835,835.5,389
20181101|2018-09-14 07:30,14,835.5,835.5,834.25,834.25,345
20181101|2018-09-14 08:30,14,834,836.75,832.5,833.25,7039
20181101|2018-09-14 09:00,14,833.25,834.75,832.5,832.5,2796
20181101|2018-09-14 09:30,14,832.5,835,831.25,834.25,3992
20181101|2018-09-14 10:00,14,834.25,835.75,833.75,834.25,2683
20181101|2018-09-14 10:30,14,834,834.75,833,834.25,1851
20181101|2018-09-14 11:00,14,834.5,834.75,830,830.75,7663
20181101|2018-09-14 11:30,14,830.5,832,829.5,831.5,2319
20181101|2018-09-14 12:00,14,831.5,832,829.75,830.25,1775
20181101|2018-09-14 12:30,14,830,831.5,830,831,1730
20181101|2018-09-14 13:00,14,831.25,831.5,829.75,830.5,4915
20181101|2018-09-16 19:00,17,827.5,829.5,827,827.75,2621
20181101|2018-09-16 19:30,17,827.75,828.25,825.75,825.75,749
20181101|2018-09-16 20:00,17,825.75,827.5,825,826.75,2017
20181101|2018-09-16 20:30,17,826.75,826.75,826,826,302
20181101|2018-09-16 21:00,17,826,826.25,825,825,203
20181101|2018-09-16 21:30,17,825.25,826.25,825,826.25,138
20181101|2018-09-16 22:00,17,826.25,826.5,825.5,826.5,216
20181101|2018-09-16 22:30,17,826.5,826.75,826,826,119
20181101|2018-09-16 23:00,17,826,826.25,825.75,826,46
20181101|2018-09-16 23:30,17,826.25,826.5,826,826.5,65
20181101|2018-09-17 00:00,17,826.25,826.25,825.75,825.75,81
20181101|2018-09-17 00:30,17,825.75,826.25,825.25,825.75,228
20181101|2018-09-17 01:00,17,825.5,826.25,825,826,265
20181101|2018-09-17 01:30,17,826,826.75,826,826.5,156
20181101|2018-09-17 02:00,17,826.25,826.5,825.5,825.5,276
20181101|2018-09-17 02:30,17,825.5,825.75,825.25,825.5,267
20181101|2018-09-17 03:00,17,825.25,826.25,825,826,195
20181101|2018-09-17 03:30,17,826,826.5,826,826.25,169
20181101|2018-09-17 04:00,17,826.25,826.5,826,826,102
20181101|2018-09-17 04:30,17,826,826.75,825.75,826.25,253
20181101|2018-09-17 05:00,17,826.25,826.75,825.5,825.5,215
20181101|2018-09-17 05:30,17,825.5,825.75,825,825,103
20181101|2018-09-17 06:00,17,825,825.25,824.25,824.5,457
20181101|2018-09-17 06:30,17,824.5,825.5,824.5,825,307
20181101|2018-09-17 07:00,17,825.25,826,825.25,825.5,425
20181101|2018-09-17 07:30,17,825.5,826,825.5,825.75,266
20181101|2018-09-17 08:30,17,825.5,828.25,821.5,824.25,11976
20181101|2018-09-17 09:00,17,824.25,829.75,823.5,828.75,6686
20181101|2018-09-17 09:30,17,828.75,828.75,826.5,827.75,3959
20181101|2018-09-17 10:00,17,827.75,828.25,825,825,4281
20181101|2018-09-17 10:30,17,825,826,824.5,825.75,2219
20181101|2018-09-17 11:00,17,825.75,827.25,825.5,827,2129
20181101|2018-09-17 11:30,17,827,827.5,824.75,825.75,1916
20181101|2018-09-17 12:00,17,825.75,826.5,825.5,826,1021
20181101|2018-09-17 12:30,17,826.25,827,825.5,826.75,2256
20181101|2018-09-17 13:00,17,826.75,827,822.75,825,5409
20181101|2018-09-17 19:00,18,821,822.75,819.75,821.75,4438
20181101|2018-09-17 19:30,18,821.75,822.5,820.75,821,281
20181101|2018-09-17 20:00,18,820.75,824.5,820.75,823.5,997
20181101|2018-09-17 20:30,18,823.5,824.25,823,823.5,392
20181101|2018-09-17 21:00,18,823.5,824.5,823.5,824.25,216
20181101|2018-09-17 21:30,18,824.25,825,823.75,824.5,511
20181101|2018-09-17 22:00,18,824.75,825,824,824.5,422
20181101|2018-09-17 22:30,18,824.75,824.75,824,824,634
20181101|2018-09-17 23:00,18,824.25,824.25,824,824,40
20181101|2018-09-17 23:30,18,824,824,823.25,823.5,174
20181101|2018-09-18 00:00,18,823.75,823.75,823.5,823.5,106
20181101|2018-09-18 00:30,18,823.5,825.25,823.5,824.25,530
20181101|2018-09-18 01:00,18,824.25,825.25,823.75,823.75,622
20181101|2018-09-18 01:30,18,824,824,822.75,823.25,888
20181101|2018-09-18 02:00,18,823,823.75,822,823.75,747
20181101|2018-09-18 02:30,18,823.75,824.25,821.25,822,406
20181101|2018-09-18 03:00,18,821.75,821.75,820.5,820.75,272
20181101|2018-09-18 03:30,18,820.75,821,820,820.5,589
20181101|2018-09-18 04:00,18,820.5,821,820,820.75,353
20181101|2018-09-18 04:30,18,820.75,821.25,820,820.25,226
20181101|2018-09-18 05:00,18,820,820.5,819.75,819.75,461
20181101|2018-09-18 05:30,18,819.75,820,819.5,819.75,274
20181101|2018-09-18 06:00,18,820,820.5,819.5,819.5,293
20181101|2018-09-18 06:30,18,819.5,820.5,819.5,820.25,279
20181101|2018-09-18 07:00,18,820.25,821.25,820.25,820.75,563
20181101|2018-09-18 07:30,18,820.75,821,820.25,820.25,344
20181101|2018-09-18 08:30,18,820,820.5,816,816.25,11537
20181101|2018-09-18 09:00,18,816.25,817.25,815.25,817,5482
20181101|2018-09-18 09:30,18,816.75,818,815.25,815.25,6292
20181101|2018-09-18 10:00,18,815,816.25,814.25,814.5,6266
20181101|2018-09-18 10:30,18,814.5,814.75,813.25,813.5,4514
20181101|2018-09-18 11:00,18,813.5,813.75,812.5,813,2791
20181101|2018-09-18 11:30,18,813,815.75,812.25,815,5004
20181101|2018-09-18 12:00,18,815,815.25,813.25,814.5,1951
20181101|2018-09-18 12:30,18,814.75,817,814.25,816.5,4188
20181101|2018-09-18 13:00,18,816.5,816.5,813.5,814.25,7253
20181101|2018-09-18 19:00,19,813.75,815.5,813.25,815.25,1318
20181101|2018-09-18 19:30,19,815.25,816.25,815.25,815.75,410
20181101|2018-09-18 20:00,19,815.75,816,815.5,815.5,264
20181101|2018-09-18 20:30,19,815.5,815.75,815.5,815.5,220
20181101|2018-09-18 21:00,19,815.5,815.75,815.5,815.5,174
20181101|2018-09-18 21:30,19,815.5,815.75,815,815.25,321
20181101|2018-09-18 22:00,19,815.25,815.75,814.75,815.5,329
20181101|2018-09-18 22:30,19,815.5,815.75,815.25,815.5,137
20181101|2018-09-18 23:00,19,815.75,816,815.75,815.75,34
20181101|2018-09-18 23:30,19,816,817.25,816,816.75,342
20181101|2018-09-19 00:00,19,816.5,816.75,815.75,815.75,67
20181101|2018-09-19 00:30,19,816,816,815,815,211
20181101|2018-09-19 01:00,19,815,815.25,814.5,815.25,718
20181101|2018-09-19 01:30,19,815.25,815.5,815,815.5,139
20181101|2018-09-19 02:00,19,815.25,815.5,814.75,814.75,330
20181101|2018-09-19 02:30,19,814.75,815.25,814.75,815.25,238
20181101|2018-09-19 03:00,19,815.25,815.25,814.5,815,188
20181101|2018-09-19 03:30,19,815,816.75,814.75,816.75,624
20181101|2018-09-19 04:00,19,816.5,817,816,816.5,421
20181101|2018-09-19 04:30,19,816.75,817.75,816.5,816.5,408
20181101|2018-09-19 05:00,19,816.5,817.75,816.5,817.75,581
20181101|2018-09-19 05:30,19,818,818.25,817.75,818,410
20181101|2018-09-19 06:00,19,818,818,816.75,817,513
20181101|2018-09-19 06:30,19,816.75,817.25,816.25,816.75,433
20181101|2018-09-19 07:00,19,816.75,817,814.75,815,528
20181101|2018-09-19 07:30,19,815,816.25,815,815.5,432
20181101|2018-09-19 08:30,19,815.5,820.75,815.25,820.5,10054
20181101|2018-09-19 09:00,19,820.5,821,818.75,820,3776
20181101|2018-09-19 09:30,19,820.25,821,818.5,820.25,3870
20181101|2018-09-19 10:00,19,820.5,822.75,819.75,822.75,3462
20181101|2018-09-19 10:30,19,822.75,823,821.25,822.25,2736
20181101|2018-09-19 11:00,19,822.5,824.75,821,824.25,3912
20181101|2018-09-19 11:30,19,824,827.5,823.5,825.5,4019
20181101|2018-09-19 12:00,19,825.75,828.25,825.25,826.5,4142
20181101|2018-09-19 12:30,19,826.75,829,825.25,828.5,4425
20181101|2018-09-19 13:00,19,828.25,831.75,826.5,830.5,8662
20181101|2018-09-19 19:00,20,830,831.25,828,829,1682
20181101|2018-09-19 19:30,20,828.75,829.75,828.75,829.5,112
20181101|2018-09-19 20:00,20,829.25,829.5,827,827.25,545
20181101|2018-09-19 20:30,20,827.5,828,826.5,827.5,404
20181101|2018-09-19 21:00,20,827.5,828.25,827.25,827.5,107
20181101|2018-09-19 21:30,20,827.25,827.75,826,826.25,235
20181101|2018-09-19 22:00,20,826.5,827,826,826.5,92
20181101|2018-09-19 22:30,20,826.25,826.75,826,826.25,182
20181101|2018-09-19 23:00,20,826.25,826.75,826.25,826.5,29
20181101|2018-09-19 23:30,20,826.5,826.5,825.25,825.25,246
20181101|2018-09-20 00:00,20,825.5,826,825.25,826,89
20181101|2018-09-20 00:30,20,826,827.75,825.75,827.25,539
20181101|2018-09-20 01:00,20,827.5,828,826.5,827.5,446
20181101|2018-09-20 01:30,20,827.5,829.75,827.5,829,969
20181101|2018-09-20 02:00,20,828.75,829.75,828.5,829.5,323
20181101|2018-09-20 02:30,20,829.5,830,828,828,585
20181101|2018-09-20 03:00,20,828.25,828.5,827.25,827.5,491
20181101|2018-09-20 03:30,20,827.5,827.75,826.5,826.75,232
20181101|2018-09-20 04:00,20,826.75,826.75,826,826.5,243
20181101|2018-09-20 04:30,20,826.75,827.25,826.5,827,160
20181101|2018-09-20 05:00,20,827,827,825.75,826.75,207
20181101|2018-09-20 05:30,20,826.5,828.5,826.5,827.75,210
20181101|2018-09-20 06:00,20,828,828,826.75,827,1389
20181101|2018-09-20 06:30,20,827,829,826.75,828.25,1059
20181101|2018-09-20 07:00,20,828,829.25,828,829,621
20181101|2018-09-20 07:30,20,829,829.5,828,828.5,935
20181101|2018-09-20 08:30,20,828.75,832,825.25,826.25,10147
20181101|2018-09-20 09:00,20,826.25,831.5,825.75,829.5,6080
20181101|2018-09-20 09:30,20,829.5,832.75,829.25,829.75,6105
20181101|2018-09-20 10:00,20,829.75,832.75,829.5,832.75,2975
20181101|2018-09-20 10:30,20,832.5,837.75,831.75,837.25,7972
20181101|2018-09-20 11:00,20,837.5,850,836.75,846.25,28228
20181101|2018-09-20 11:30,20,846.25,850.5,845.25,847.75,13476
20181101|2018-09-20 12:00,20,847.75,850,846.25,849.75,6580
20181101|2018-09-20 12:30,20,849.75,855,849.75,853,12445
20181101|2018-09-20 13:00,20,853,854.25,846,846.5,10190
20181101|2018-09-20 19:00,21,846.25,848.5,845.5,847.75,1939
20181101|2018-09-20 19:30,21,847.75,849,847.25,847.5,613
20181101|2018-09-20 20:00,21,847.75,847.75,844,845,2004
20181101|2018-09-20 20:30,21,845.25,845.5,844.25,845,553
20181101|2018-09-20 21:00,21,845,845.25,844,844.25,330
20181101|2018-09-20 21:30,21,844.25,844.5,843,843.25,619
20181101|2018-09-20 22:00,21,843.25,844.25,842.5,843.25,450
20181101|2018-09-20 22:30,21,843.25,843.75,843,843.75,268
20181101|2018-09-20 23:00,21,843.5,844.5,843.5,844,206
20181101|2018-09-20 23:30,21,844,844.25,843.75,844,169
20181101|2018-09-21 00:00,21,844.25,844.25,844,844,36
20181101|2018-09-21 00:30,21,844.25,844.75,844.25,844.25,753
20181101|2018-09-21 01:00,21,844.75,845.25,844.25,844.75,388
20181101|2018-09-21 01:30,21,845,845.25,844.75,845.25,201
20181101|2018-09-21 02:00,21,845.25,846.75,845,845.5,977
20181101|2018-09-21 02:30,21,845.5,845.75,845,845.25,254
20181101|2018-09-21 03:00,21,845.5,846.25,844.5,844.5,497
20181101|2018-09-21 03:30,21,844.75,845,843.5,843.5,695
20181101|2018-09-21 04:00,21,843.5,844.75,843,844.75,431
20181101|2018-09-21 04:30,21,844.75,846.25,844.75,845.5,528
20181101|2018-09-21 05:00,21,845.5,845.75,844,844.25,300
20181101|2018-09-21 05:30,21,844.5,845,843.75,843.75,199
20181101|2018-09-21 06:00,21,843.75,845.25,843.5,844.5,519
20181101|2018-09-21 06:30,21,844.5,845,842.25,843,640
20181101|2018-09-21 07:00,21,843,844.5,842.5,844.5,781
20181101|2018-09-21 07:30,21,844.5,845,843,843.25,387
20181101|2018-09-21 08:30,21,843,849.75,842.5,846.75,10269
20181101|2018-09-21 09:00,21,847,848.75,842.75,843.25,5565
20181101|2018-09-21 09:30,21,843.25,846,841.25,841.5,5371
20181101|2018-09-21 10:00,21,841.75,845.75,841.5,845,4098
20181101|2018-09-21 10:30,21,845,845.25,842.25,844.75,3420
20181101|2018-09-21 11:00,21,844.75,847,844,846.75,3166
20181101|2018-09-21 11:30,21,846.75,847,843.75,845,2964
20181101|2018-09-21 12:00,21,845,846.75,844.5,846.25,2850
20181101|2018-09-21 12:30,21,846,848,845,846,4101
20181101|2018-09-21 13:00,21,846,849.75,844.75,849.75,8348
20181101|2018-09-23 19:00,24,844,844.75,839,840.75,3420
20181101|2018-09-23 19:30,24,840.75,842,840.5,842,427
20181101|2018-09-23 20:00,24,842,842,841.25,841.75,140
20181101|2018-09-23 20:30,24,841.75,841.75,841.25,841.25,58
20181101|2018-09-23 21:00,24,841,841.5,841,841.25,60
20181101|2018-09-23 21:30,24,841,841,840.5,840.75,143
20181101|2018-09-23 22:00,24,840.5,840.75,840.25,840.5,53
20181101|2018-09-23 22:30,24,840.5,841.5,840,840.5,204
20181101|2018-09-23 23:00,24,840.75,841.75,840.75,841.25,110
20181101|2018-09-23 23:30,24,841.25,841.5,841,841,57
20181101|2018-09-24 00:00,24,841.25,841.5,841,841.5,69
20181101|2018-09-24 00:30,24,841.5,841.5,841,841,94
20181101|2018-09-24 01:00,24,841,841.25,840.5,840.5,168
20181101|2018-09-24 01:30,24,840.75,840.75,840.25,840.75,139
20181101|2018-09-24 02:00,24,840.75,840.75,840,840.25,397
20181101|2018-09-24 02:30,24,840.25,840.25,838.5,838.75,573
20181101|2018-09-24 03:00,24,839,839.5,838.75,839.25,269
20181101|2018-09-24 03:30,24,839.25,839.5,838.75,839.25,260
20181101|2018-09-24 04:00,24,839.25,840.25,839.25,840,134
20181101|2018-09-24 04:30,24,840,840,839.5,839.5,129
20181101|2018-09-24 05:00,24,839.5,840.5,839.5,839.75,197
20181101|2018-09-24 05:30,24,839.5,839.5,838.5,839.25,277
20181101|2018-09-24 06:00,24,839.25,840,839.25,839.5,199
20181101|2018-09-24 06:30,24,839.25,841.25,839.25,840.5,356
20181101|2018-09-24 07:00,24,840.5,841,840,840.75,452
20181101|2018-09-24 07:30,24,841,841.25,840.5,841,396
20181101|2018-09-24 08:30,24,841.25,843.5,838.25,843.25,9917
20181101|2018-09-24 09:00,24,843.5,845.25,840.75,841,4627
20181101|2018-09-24 09:30,24,841,842.25,839.5,840.75,3808
20181101|2018-09-24 10:00,24,840.75,843.75,840.25,843.25,3094
20181101|2018-09-24 10:30,24,843.5,844.75,842.5,843.5,2937
20181101|2018-09-24 11:00,24,843.5,844.25,842,842.25,2745
20181101|2018-09-24 11:30,24,842.25,843.25,842.25,842.75,1933
20181101|2018-09-24 12:00,24,843,844,842,842.75,2148
20181101|2018-09-24 12:30,24,842.75,843.75,842,843.5,1833
20181101|2018-09-24 13:00,24,843.25,843.75,840.25,840.5,4607
20181101|2018-09-24 19:00,25,841.25,842,837.25,839,1584
20181101|2018-09-24 19:30,25,839,840.25,839,839.25,206
20181101|2018-09-24 20:00,25,839.25,840.5,838,839.75,863
20181101|2018-09-24 20:30,25,840,841.75,840,840.75,386
20181101|2018-09-24 21:00,25,841,842,840.5,840.5,215
20181101|2018-09-24 21:30,25,840.75,841.75,840.25,841,369
20181101|2018-09-24 22:00,25,841,842.75,840.75,842.75,1112
20181101|2018-09-24 22:30,25,842.75,843.5,842.25,842.75,331
20181101|2018-09-24 23:00,25,842.75,843,842.5,842.5,33
20181101|2018-09-24 23:30,25,842.5,842.75,842.25,842.5,47
20181101|2018-09-25 00:00,25,842.5,843.25,842.5,843,111
20181101|2018-09-25 00:30,25,843,845,843,844.25,737
20181101|2018-09-25 01:00,25,844,844,842.75,843,165
20181101|2018-09-25 01:30,25,843,843.5,842.5,842.75,236
20181101|2018-09-25 02:00,25,842.5,843.25,842,842.5,303
20181101|2018-09-25 02:30,25,842.5,842.75,841.75,842.25,295
20181101|2018-09-25 03:00,25,842.25,843.25,842.25,843,114
20181101|2018-09-25 03:30,25,843.25,844.25,843.25,844,255
20181101|2018-09-25 04:00,25,844.25,846.5,844,845.5,728
20181101|2018-09-25 04:30,25,845.75,846.75,845.5,846,432
20181101|2018-09-25 05:00,25,846.25,846.25,844.75,844.75,418
20181101|2018-09-25 05:30,25,844.75,846,844.75,846,298
20181101|2018-09-25 06:00,25,846,846,844.5,845.5,296
20181101|2018-09-25 06:30,25,845.5,846.5,844.25,845.75,510
20181101|2018-09-25 07:00,25,845.5,847.75,843.25,843.25,1387
20181101|2018-09-25 07:30,25,843.25,845.75,843,844.5,868
20181101|2018-09-25 08:30,25,845,858,843.25,855.5,29286
20181101|2018-09-25 09:00,25,855.75,856.25,852,853.75,7985
20181101|2018-09-25 09:30,25,853.75,854.5,845.75,846,9127
20181101|2018-09-25 10:00,25,846,848.75,845.25,848.5,5660
20181101|2018-09-25 10:30,25,848.25,849.5,844.25,844.75,3894
20181101|2018-09-25 11:00,25,844.5,846.25,843.5,845.25,4664
20181101|2018-09-25 11:30,25,845.5,846,843.25,844.25,3182
20181101|2018-09-25 12:00,25,844,844.5,841.5,842.25,5227
20181101|2018-09-25 12:30,25,842.25,848,841.75,846.75,7765
20181101|2018-09-25 13:00,25,846.5,847,844,846.75,6033
20181101|2018-09-25 19:00,26,846.25,849,845.75,846.75,1672
20181101|2018-09-25 19:30,26,846.5,848.5,846.5,848.25,130
20181101|2018-09-25 20:00,26,848.25,850,847.75,849,313
20181101|2018-09-25 20:30,26,849.25,851,849,850,492
20181101|2018-09-25 21:00,26,850.25,852.25,850.25,851.75,905
20181101|2018-09-25 21:30,26,851.5,851.5,850,850,188
20181101|2018-09-25 22:00,26,850.25,851.5,849.75,851.5,405
20181101|2018-09-25 22:30,26,851.5,852,850,850.5,3513
20181101|2018-09-25 23:00,26,850.75,850.75,850,850.25,384
20181101|2018-09-25 23:30,26,850,850,849,849.75,159
20181101|2018-09-26 00:00,26,849.5,850.25,849.5,850,123
20181101|2018-09-26 00:30,26,850,851.75,849.75,850,459
20181101|2018-09-26 01:00,26,849.75,851.25,848.75,851,2307
20181101|2018-09-26 01:30,26,851,852.25,850.5,851.25,306
20181101|2018-09-26 02:00,26,851,851.5,850.25,850.75,114
20181101|2018-09-26 02:30,26,851,851.5,850.5,851,139
20181101|2018-09-26 03:00,26,851,852.25,850.75,852.25,189
20181101|2018-09-26 03:30,26,851.75,853.5,851.75,853.25,534
20181101|2018-09-26 04:00,26,853.25,853.25,851.5,852.25,599
20181101|2018-09-26 04:30,26,852.25,852.25,851.25,852,137
20181101|2018-09-26 05:00,26,852,852.75,851.75,852.5,131
20181101|2018-09-26 05:30,26,852.5,853,852.25,852.75,174
20181101|2018-09-26 06:00,26,853,854,852.75,853.25,760
20181101|2018-09-26 06:30,26,853,853,851.25,851.25,510
20181101|2018-09-26 07:00,26,851.25,851.5,849.5,850.75,962
20181101|2018-09-26 07:30,26,850.5,850.75,850,850.5,270
20181101|2018-09-26 08:30,26,852,853.75,847.5,848.5,9212
20181101|2018-09-26 09:00,26,848.75,851.75,848.25,851.5,3869
20181101|2018-09-26 09:30,26,851.5,852.5,850.5,851.75,3331
20181101|2018-09-26 10:00,26,851.75,853.25,851.25,852.5,2964
20181101|2018-09-26 10:30,26,852.5,853,848.5,849,5438
20181101|2018-09-26 11:00,26,849,849.25,847.25,849,8777
20181101|2018-09-26 11:30,26,849,849.75,847.75,848.5,6965
20181101|2018-09-26 12:00,26,848.75,850.5,848.5,849,2234
20181101|2018-09-26 12:30,26,849,849.5,846,847.75,6359
20181101|2018-09-26 13:00,26,847.5,850.75,847,849.5,3800
20181101|2018-09-26 19:00,27,848.25,849.5,846.5,848.25,1824
20181101|2018-09-26 19:30,27,848.5,848.75,847.5,847.75,2298
20181101|2018-09-26 20:00,27,847.75,848,847,847.25,295
20181101|2018-09-26 20:30,27,847.25,847.5,846.5,846.75,257
20181101|2018-09-26 21:00,27,846.75,848,846.75,847.5,320
20181101|2018-09-26 21:30,27,847.5,848.5,846.75,847.25,612
20181101|2018-09-26 22:00,27,847.25,847.75,847,847.25,160
20181101|2018-09-26 22:30,27,847.5,848.25,847.5,847.5,520
20181101|2018-09-26 23:00,27,847.5,848.5,847.5,848.25,101
20181101|2018-09-26 23:30,27,848.25,848.25,848,848,49
20181101|2018-09-27 00:00,27,848.25,848.25,847.5,847.5,92
20181101|2018-09-27 00:30,27,847.5,847.75,847,847,218
20181101|2018-09-27 01:00,27,847.25,847.5,846.75,847.25,259
20181101|2018-09-27 01:30,27,847.25,849.75,847.25,849.5,589
20181101|2018-09-27 02:00,27,849.5,849.5,848.25,848.75,242
20181101|2018-09-27 02:30,27,849,849.25,848.5,849,280
20181101|2018-09-27 03:00,27,849,849.25,848.75,849,138
20181101|2018-09-27 03:30,27,849,849,848.75,848.75,144
20181101|2018-09-27 04:00,27,849,849,848.5,848.5,100
20181101|2018-09-27 04:30,27,848.5,848.5,848,848,406
20181101|2018-09-27 05:00,27,848,848.25,847.5,847.75,91
20181101|2018-09-27 05:30,27,848.25,849,848,848.5,152
20181101|2018-09-27 06:00,27,848.5,848.75,848.5,848.5,50
20181101|2018-09-27 06:30,27,848.75,850.75,848.5,850.25,684
20181101|2018-09-27 07:00,27,850,853,849.5,852.5,865
20181101|2018-09-27 07:30,27,852.25,854.5,852.25,853.75,1141
20181101|2018-09-27 08:30,27,853.5,855,850.5,851.75,11800
20181101|2018-09-27 09:00,27,852,852.75,850,852.75,3083
20181101|2018-09-27 09:30,27,852.75,854.5,852.75,854,3436
20181101|2018-09-27 10:00,27,854,854.5,852.25,853.75,2637
20181101|2018-09-27 10:30,27,853.5,854.25,852.25,853.75,2129
20181101|2018-09-27 11:00,27,853.5,854,852.25,853.75,1860
20181101|2018-09-27 11:30,27,853.75,859,853.5,857.75,9117
20181101|2018-09-27 12:00,27,858,858,855.75,856.75,2673
20181101|2018-09-27 12:30,27,856.75,856.75,854.5,855.25,3938
20181101|2018-09-27 13:00,27,855.5,855.75,854.25,854.5,4754
20181101|2018-09-27 19:00,28,854.25,858,853.25,857.75,1558
20181101|2018-09-27 19:30,28,857.75,858.25,856,856.5,1733
20181101|2018-09-27 20:00,28,856.5,857,855.75,856.75,2661
20181101|2018-09-27 20:30,28,856.75,857.75,856.75,857.25,485
20181101|2018-09-27 21:00,28,857.25,857.5,857,857,131
20181101|2018-09-27 21:30,28,857.25,858.5,857.25,857.75,248
20181101|2018-09-27 22:00,28,858,858,856.25,856.5,274
20181101|2018-09-27 22:30,28,856.5,856.5,855.5,855.75,174
20181101|2018-09-27 23:00,28,856,856.5,856,856,62
20181101|2018-09-27 23:30,28,856,856,855,855.25,1143
20181101|2018-09-28 00:00,28,855.25,855.5,855,855.5,114
20181101|2018-09-28 00:30,28,855.5,856,855,855.5,256
20181101|2018-09-28 01:00,28,855.25,856,855.25,855.5,216
20181101|2018-09-28 01:30,28,855.75,856.5,855.5,856.25,260
20181101|2018-09-28 02:00,28,856.5,856.75,856,856.75,103
20181101|2018-09-28 02:30,28,856.5,857,856,856.5,134
20181101|2018-09-28 03:00,28,856.75,857.75,856.5,856.5,319
20181101|2018-09-28 03:30,28,856.5,856.75,856,856.25,175
20181101|2018-09-28 04:00,28,856.5,857.5,856,857,346
20181101|2018-09-28 04:30,28,856.75,857.5,856.5,857.25,489
20181101|2018-09-28 05:00,28,857.5,857.5,855.75,856,344
20181101|2018-09-28 05:30,28,856.25,856.5,855.75,855.75,255
20181101|2018-09-28 06:00,28,856,856.5,855.75,856,157
20181101|2018-09-28 06:30,28,856,856,855.25,855.75,266
20181101|2018-09-28 07:00,28,855.75,855.75,852.25,852.5,1012
20181101|2018-09-28 07:30,28,852.5,852.75,851.75,852.25,540
20181101|2018-09-28 08:30,28,852.75,853,847.25,851.25,16616
20181101|2018-09-28 09:00,28,851.25,854.5,850.75,852.5,5465
20181101|2018-09-28 09:30,28,852.25,859.25,851.5,858.75,9270
20181101|2018-09-28 10:00,28,858.5,859,856.25,856.5,4421
20181101|2018-09-28 10:30,28,856.5,857.25,855,856.25,4005
20181101|2018-09-28 11:00,28,856.25,856.5,843.5,848.25,21432
20181101|2018-09-28 11:30,28,848.25,849,845,845,6698
20181101|2018-09-28 12:00,28,845.25,846.5,843.25,844.5,5405
20181101|2018-09-28 12:30,28,844.5,845.75,842,843.25,5874
20181101|2018-09-28 13:00,28,843.25,846,842.5,844.25,9056
20181101|2018-09-30 19:00,1,845.5,849,844.25,846.5,2574
20181101|2018-09-30 19:30,1,846.25,846.75,845.75,846.5,209
20181101|2018-09-30 20:00,1,846.75,846.75,845,845,253
20181101|2018-09-30 20:30,1,845.25,845.5,844.75,845.25,117
20181101|2018-09-30 21:00,1,845.25,845.5,844.25,845,101
20181101|2018-09-30 21:30,1,844.75,844.75,843.75,844.75,160
20181101|2018-09-30 22:00,1,844.5,844.5,843,843,216
20181101|2018-09-30 22:30,1,843.25,844.5,843.25,844,114
20181101|2018-09-30 23:00,1,844,844.75,844,844,50
20181101|2018-09-30 23:30,1,844,845.5,844,845,141
20181101|2018-10-01 00:00,1,845,845.25,844,844.5,120
20181101|2018-10-01 00:30,1,844.5,844.75,844.5,844.75,22
20181101|2018-10-01 01:00,1,844.75,845.25,844,844.25,81
20181101|2018-10-01 01:30,1,844.25,844.75,844.25,844.75,35
20181101|2018-10-01 02:00,1,844.75,844.75,843.25,843.75,221
20181101|2018-10-01 02:30,1,843.5,844.5,843.5,844.5,144
20181101|2018-10-01 03:00,1,844.5,845.25,844.25,845,170
20181101|2018-10-01 03:30,1,845,845.75,844.75,845,206
20181101|2018-10-01 04:00,1,845.5,846.25,845.25,846,100
20181101|2018-10-01 04:30,1,845.75,845.75,844.75,845,110
20181101|2018-10-01 05:00,1,845,845,844.5,845,129
20181101|2018-10-01 05:30,1,845,845.75,845,845.5,179
20181101|2018-10-01 06:00,1,845.5,845.5,844.25,844.5,145
20181101|2018-10-01 06:30,1,844.25,845,844,844.75,319
20181101|2018-10-01 07:00,1,845,845,844.5,844.5,483
20181101|2018-10-01 07:30,1,844.5,848.5,844.5,846.25,912
20181101|2018-10-01 08:30,1,845.75,857.75,845.5,855.5,18457
20181101|2018-10-01 09:00,1,856,860,855.5,860,10609
20181101|2018-10-01 09:30,1,859.75,860.5,857.5,858,8815
20181101|2018-10-01 10:00,1,858,864,857.5,861.25,11467
20181101|2018-10-01 10:30,1,861.25,863.25,860.5,862.25,6007
20181101|2018-10-01 11:00,1,862.5,864,861.75,862,5679
20181101|2018-10-01 11:30,1,862,863,860.5,862,5889
20181101|2018-10-01 12:00,1,862,863,861,861.5,8966
20181101|2018-10-01 12:30,1,861.75,861.75,857.75,858.25,6020
20181101|2018-10-01 13:00,1,858,859.25,855,855.25,8829
20181101|2018-10-01 19:00,2,856.75,857.25,854.75,856.75,1392
20181101|2018-10-01 19:30,2,856.5,856.75,855.75,856,435
20181101|2018-10-01 20:00,2,856,856,855,855.75,370
20181101|2018-10-01 20:30,2,855.5,856.5,855.5,856.5,282
20181101|2018-10-01 21:00,2,856.25,856.5,855,855,501
20181101|2018-10-01 21:30,2,855,855.25,854.75,854.75,101
20181101|2018-10-01 22:00,2,854.75,855.75,854.5,855.5,297
20181101|2018-10-01 22:30,2,855.25,855.5,855,855.25,88
20181101|2018-10-01 23:00,2,855,855,855,855,44
20181101|2018-10-01 23:30,2,855,855,854.75,854.75,66
20181101|2018-10-02 00:00,2,854.75,855,854.5,854.5,136
20181101|2018-10-02 00:30,2,854.5,855.25,854.5,855.25,270
20181101|2018-10-02 01:00,2,855.25,855.5,855,855.25,250
20181101|2018-10-02 01:30,2,855.5,855.75,855,855.5,192
20181101|2018-10-02 02:00,2,855.5,856,855.25,855.75,363
20181101|2018-10-02 02:30,2,855.5,856.25,855.5,856.25,323
20181101|2018-10-02 03:00,2,856,856.5,855.75,856.5,328
20181101|2018-10-02 03:30,2,856.5,859.25,856.5,858,1269
20181101|2018-10-02 04:00,2,858,858,855.5,855.5,473
20181101|2018-10-02 04:30,2,855.5,856,855,855.25,362
20181101|2018-10-02 05:00,2,855.25,855.75,854.75,855.5,119
20181101|2018-10-02 05:30,2,855.25,855.5,854.75,855.25,177
20181101|2018-10-02 06:00,2,855.25,855.75,854.75,855,290
20181101|2018-10-02 06:30,2,855,855.25,853,853.75,853
20181101|2018-10-02 07:00,2,853.75,857,853.75,856.25,1047
20181101|2018-10-02 07:30,2,856.25,857.5,856.25,857.5,485
20181101|2018-10-02 08:30,2,857.25,861,856.75,859,12691
20181101|2018-10-02 09:00,2,859.25,861,855.25,859,7260
20181101|2018-10-02 09:30,2,859,862,858.75,860.5,6739
20181101|2018-10-02 10:00,2,860.75,863.25,860.25,863,3730
20181101|2018-10-02 10:30,2,863.25,863.5,860.5,860.75,5335
20181101|2018-10-02 11:00,2,861,862,859.5,862,2839
20181101|2018-10-02 11:30,2,862,863,861.25,861.5,2711
20181101|2018-10-02 12:00,2,861.5,865,860.75,864.25,5822
20181101|2018-10-02 12:30,2,864.25,866,863.25,865.75,5059
20181101|2018-10-02 13:00,2,865.75,867.25,864.25,867,7974
20181101|2018-10-02 19:00,3,866,868,866,868,1177
20181101|2018-10-02 19:30,3,868,869.5,867.75,868.5,1119
20181101|2018-10-02 20:00,3,868.5,869.25,868.25,868.5,174
20181101|2018-10-02 20:30,3,868.5,869,868.25,869,76
20181101|2018-10-02 21:00,3,869.25,870,869.25,869.5,753
20181101|2018-10-02 21:30,3,869.5,869.75,869.25,869.25,57
20181101|2018-10-02 22:00,3,869.25,869.25,868.75,869,58
20181101|2018-10-02 22:30,3,869,869.25,868.25,868.75,113
20181101|2018-10-02 23:00,3,868.5,868.5,868.25,868.25,76
20181101|2018-10-02 23:30,3,868.5,868.5,868,868,101
20181101|2018-10-03 00:00,3,868.25,868.25,868,868,156
20181101|2018-10-03 00:30,3,868,868,867.25,867.75,334
20181101|2018-10-03 01:00,3,867.75,868,867.5,868,197
20181101|2018-10-03 01:30,3,868,868,867.75,868,153
20181101|2018-10-03 02:00,3,868.25,868.75,868,868,173
20181101|2018-10-03 02:30,3,868.25,868.25,867.75,868,134
20181101|2018-10-03 03:00,3,868.25,868.25,867,867.25,197
20181101|2018-10-03 03:30,3,867,868,867,867.75,391
20181101|2018-10-03 04:00,3,867.75,868.25,867,867.75,370
20181101|2018-10-03 04:30,3,867.5,868.5,867,868,276
20181101|2018-10-03 05:00,3,868.25,868.25,867.5,867.75,196
20181101|2018-10-03 05:30,3,867.5,868.5,867.5,868.25,261
20181101|2018-10-03 06:00,3,868.5,869.25,868.25,869,831
20181101|2018-10-03 06:30,3,869,869.5,868.5,869.25,694
20181101|2018-10-03 07:00,3,869,870,869,869.75,1474
20181101|2018-10-03 07:30,3,869.5,870.25,869,869.25,1159
20181101|2018-10-03 08:30,3,868.25,870.25,862.25,865.5,14303
20181101|2018-10-03 09:00,3,865.75,866.25,862.75,864.75,4489
20181101|2018-10-03 09:30,3,865,865.5,860.75,861,5759
20181101|2018-10-03 10:00,3,861,863.75,860.5,862.75,4353
20181101|2018-10-03 10:30,3,862.5,863.25,861.25,862.25,3335
20181101|2018-10-03 11:00,3,862.25,864,862.25,862.25,2236
20181101|2018-10-03 11:30,3,862.5,863.75,861.5,863.25,2606
20181101|2018-10-03 12:00,3,863.5,864.25,862.25,862.75,2884
20181101|2018-10-03 12:30,3,863,863.75,861.5,861.75,2909
20181101|2018-10-03 13:00,3,861.75,862.75,861,861.75,4182
20181101|2018-10-03 19:00,4,860,861.5,860,861.5,1093
20181101|2018-10-03 19:30,4,861.5,861.5,860.75,861.25,108
20181101|2018-10-03 20:00,4,861.25,862,861,861.5,150
20181101|2018-10-03 20:30,4,861.5,862.25,861,861,204
20181101|2018-10-03 21:00,4,861.5,861.75,860.5,860.5,128
20181101|2018-10-03 21:30,4,860.5,861,860.5,860.75,53
20181101|2018-10-03 22:00,4,860.75,861.25,860.25,861,82
20181101|2018-10-03 22:30,4,860.75,861.25,860.75,861,66
20181101|2018-10-03 23:00,4,861,861.75,861,861,38
20181101|2018-10-03 23:30,4,861.25,862.25,861.25,861.5,172
20181101|2018-10-04 00:00,4,861.5,861.5,860.75,860.75,101
20181101|2018-10-04 00:30,4,860.75,861.25,860.75,861,64
20181101|2018-10-04 01:00,4,860.75,860.75,860,860.25,114
20181101|2018-10-04 01:30,4,860.25,860.75,860.25,860.5,84
20181101|2018-10-04 02:00,4,860.5,861.75,860.5,860.75,256
20181101|2018-10-04 02:30,4,861,861.5,861,861.25,173
20181101|2018-10-04 03:00,4,861.25,861.5,861,861.25,233
20181101|2018-10-04 03:30,4,861.25,861.25,860.5,860.5,155
20181101|2018-10-04 04:00,4,860.75,860.75,860,860,138
20181101|2018-10-04 04:30,4,860,861.25,860,860.75,161
20181101|2018-10-04 05:00,4,860.75,862.25,860.75,862,209
20181101|2018-10-04 05:30,4,862,862,861.5,861.5,158
20181101|2018-10-04 06:00,4,861.75,862.5,861.75,862.5,82
20181101|2018-10-04 06:30,4,862.75,865.75,862.5,865.25,1260
20181101|2018-10-04 07:00,4,865.25,865.25,862.75,864.25,903
20181101|2018-10-04 07:30,4,864.25,865.75,863.5,864.75,1042
20181101|2018-10-04 08:30,4,862.75,866.75,861.75,865.75,9202
20181101|2018-10-04 09:00,4,866,867,863.75,864.25,4922
20181101|2018-10-04 09:30,4,864.25,868.5,864.25,866.75,6765
20181101|2018-10-04 10:00,4,866.75,868,865.5,865.75,4284
20181101|2018-10-04 10:30,4,865.75,866.25,864.5,864.5,3227
20181101|2018-10-04 11:00,4,864.5,866,863,863.25,3398
20181101|2018-10-04 11:30,4,863.25,865,863,864.75,2204
20181101|2018-10-04 12:00,4,864.75,865.25,863.5,864,1958
20181101|2018-10-04 12:30,4,864.25,864.25,861.25,862.75,3645
20181101|2018-10-04 13:00,4,862.75,863,858.5,860.25,8276
20181101|2018-10-04 19:00,5,860,863,858.5,861.25,1557
20181101|2018-10-04 19:30,5,861,863.25,861,862.25,242
20181101|2018-10-04 20:00,5,862.25,862.25,860,861.25,466
20181101|2018-10-04 20:30,5,861.25,862,861,861.75,208
20181101|2018-10-04 21:00,5,861.5,862,861,861.75,103
20181101|2018-10-04 21:30,5,861.5,861.5,860.25,860.5,160
20181101|2018-10-04 22:00,5,860.5,861.25,860.25,861,162
20181101|2018-10-04 22:30,5,861.25,862.25,861,862,122
20181101|2018-10-04 23:00,5,861.75,862,861.75,861.75,41
20181101|2018-10-04 23:30,5,861.75,861.75,861,861.25,161
20181101|2018-10-05 00:00,5,861.25,861.5,860.75,861,99
20181101|2018-10-05 00:30,5,861,861.75,860.75,861.5,104
20181101|2018-10-05 01:00,5,861.25,861.75,861,861.5,93
20181101|2018-10-05 01:30,5,861.25,861.5,861,861.25,94
20181101|2018-10-05 02:00,5,861.25,861.5,861,861.5,236
20181101|2018-10-05 02:30,5,861.5,861.5,860.5,861,133
20181101|2018-10-05 03:00,5,861,861.25,860.25,860.5,194
20181101|2018-10-05 03:30,5,860.25,860.5,860,860.25,55
20181101|2018-10-05 04:00,5,860.25,860.75,860,860.5,138
20181101|2018-10-05 04:30,5,860.5,860.75,860,860.25,173
20181101|2018-10-05 05:00,5,860.25,860.5,859.75,860,288
20181101|2018-10-05 05:30,5,860,860.25,859.25,859.25,251
20181101|2018-10-05 06:00,5,859.5,860,859,859.5,312
20181101|2018-10-05 06:30,5,859.5,860.5,859.5,860.5,186
20181101|2018-10-05 07:00,5,860.25,862,860,861.75,793
20181101|2018-10-05 07:30,5,862,862.25,860.75,861.5,644
20181101|2018-10-05 08:30,5,860.25,862.75,854,855,15656
20181101|2018-10-05 09:00,5,855,855.75,851.5,853.5,10930
20181101|2018-10-05 09:30,5,853.5,858.5,852.75,857.75,6497
20181101|2018-10-05 10:00,5,857.75,861,857,859.5,6611
20181101|2018-10-05 10:30,5,859.75,861.75,858.5,860.5,3611
20181101|2018-10-05 11:00,5,860.5,863.75,860.25,863,5084
20181101|2018-10-05 11:30,5,863,869,863,866.75,10721
20181101|2018-10-05 12:00,5,866.5,868,865.5,867,3690
20181101|2018-10-05 12:30,5,867,869,866.5,867,3300
20181101|2018-10-05 13:00,5,867.25,870.25,866,869.25,8595
20181101|2018-10-07 19:00,8,870,874,866,869,4235
20181101|2018-10-07 19:30,8,869,874.5,869,874.5,2186
20181101|2018-10-07 20:00,8,874.5,874.75,871.5,873,1642
20181101|2018-10-07 20:30,8,873.25,873.25,871.5,871.75,748
20181101|2018-10-07 21:00,8,871.75,872.5,870.75,871.5,377
20181101|2018-10-07 21:30,8,871.25,871.75,870.75,871,136
20181101|2018-10-07 22:00,8,871.25,872.25,871.25,872.25,286
20181101|2018-10-07 22:30,8,872.25,872.75,872.25,872.25,147
20181101|2018-10-07 23:00,8,872.5,873,872.25,873,50
20181101|2018-10-07 23:30,8,872.75,872.75,870.5,870.75,116
20181101|2018-10-08 00:00,8,870.75,871.25,869.5,869.5,370
20181101|2018-10-08 00:30,8,869.5,871,869.5,870.25,219
20181101|2018-10-08 01:00,8,870.25,871.25,869.75,871,272
20181101|2018-10-08 01:30,8,870.75,871.25,869.5,871,308
20181101|2018-10-08 02:00,8,870.75,871.5,870.25,870.25,366
20181101|2018-10-08 02:30,8,870.5,870.5,866.75,867,654
20181101|2018-10-08 03:00,8,867,867.5,866,866.25,307
20181101|2018-10-08 03:30,8,866,866.25,862.5,863.75,2030
20181101|2018-10-08 04:00,8,863.5,865.25,863.5,864.25,343
20181101|2018-10-08 04:30,8,864.25,865.5,863.75,864.75,358
20181101|2018-10-08 05:00,8,864.75,865.25,864.75,865,161
20181101|2018-10-08 05:30,8,865,867.75,864.75,867.25,541
20181101|2018-10-08 06:00,8,867.25,867.5,866,866.5,236
20181101|2018-10-08 06:30,8,866.75,871.25,866.5,870,806
20181101|2018-10-08 07:00,8,870,872.25,868,870.75,1587
20181101|2018-10-08 07:30,8,870.75,871,868,868,762
20181101|2018-10-08 08:30,8,868.5,869,865,866.25,10059
20181101|2018-10-08 09:00,8,866.25,870.75,864.5,870.5,3883
20181101|2018-10-08 09:30,8,870.5,870.75,869.25,870.25,3713
20181101|2018-10-08 10:00,8,870.25,872.5,869.75,872,3614
20181101|2018-10-08 10:30,8,872,872.5,867.5,867.75,3121
20181101|2018-10-08 11:00,8,868,870.5,867,869.75,3645
20181101|2018-10-08 11:30,8,869.5,869.5,867.25,868.25,2142
20181101|2018-10-08 12:00,8,868.5,870,867.5,868.5,1817
20181101|2018-10-08 12:30,8,868.5,868.75,867.25,867.75,1424
20181101|2018-10-08 13:00,8,868,870.5,867.75,870,3711
20181101|2018-10-08 19:00,9,869.75,870,868.25,869,915
20181101|2018-10-08 19:30,9,869,869.25,868.25,868.5,197
20181101|2018-10-08 20:00,9,868.75,871,868.75,870,601
20181101|2018-10-08 20:30,9,870.25,871.25,870.25,870.75,377
20181101|2018-10-08 21:00,9,871,871.75,870.75,871.5,167
20181101|2018-10-08 21:30,9,871.75,872.5,870.5,871.25,1137
20181101|2018-10-08 22:00,9,871.5,872,871.25,871.75,213
20181101|2018-10-08 22:30,9,871.75,871.75,871.25,871.5,128
20181101|2018-10-08 23:00,9,871.75,872.25,871.5,871.5,90
20181101|2018-10-08 23:30,9,871.5,871.75,871,871,74
20181101|2018-10-09 00:00,9,871,871,870.5,870.75,131
20181101|2018-10-09 00:30,9,870.5,870.75,867.5,868.75,885
20181101|2018-10-09 01:00,9,868.75,869.25,867,867.5,504
20181101|2018-10-09 01:30,9,867.5,869,866,868.25,569
20181101|2018-10-09 02:00,9,868.25,868.25,867,867.75,310
20181101|2018-10-09 02:30,9,867.75,868.5,866.75,867.25,213
20181101|2018-10-09 03:00,9,867.25,867.5,866.75,867,64
20181101|2018-10-09 03:30,9,867,868,867,867.75,180
20181101|2018-10-09 04:00,9,867.5,867.75,866.25,867,227
20181101|2018-10-09 04:30,9,867,867,866.25,866.5,89
20181101|2018-10-09 05:00,9,866.5,867,864.25,866.5,686
20181101|2018-10-09 05:30,9,866.75,867.5,866.25,867.5,199
20181101|2018-10-09 06:00,9,867.25,867.25,865,865.5,283
20181101|2018-10-09 06:30,9,865.25,866.25,864,866.25,676
20181101|2018-10-09 07:00,9,866,866.5,865,866,810
20181101|2018-10-09 07:30,9,865.75,867.25,865.75,866.5,412
20181101|2018-10-09 08:30,9,866.5,869,864.5,867.5,8297
20181101|2018-10-09 09:00,9,867.5,868.75,865.25,866.75,3782
20181101|2018-10-09 09:30,9,866.75,867.25,865,865,3607
20181101|2018-10-09 10:00,9,865,865.25,862.75,864,5728
20181101|2018-10-09 10:30,9,864,865.75,863,864.75,3306
20181101|2018-10-09 11:00,9,864.5,865.5,863.5,864,2534
20181101|2018-10-09 11:30,9,864,864.5,863,863.25,2255
20181101|2018-10-09 12:00,9,863.25,863.25,859.25,859.75,4803
20181101|2018-10-09 12:30,9,859.75,862,859.5,861.25,3225
20181101|2018-10-09 13:00,9,861.5,863.75,861,861.75,4801
20181101|2018-10-09 19:00,10,863,864,861.75,862.5,1420
20181101|2018-10-09 19:30,10,862.5,863.5,862.25,863.25,115
20181101|2018-10-09 20:00,10,863.5,864.75,862.75,863,609
20181101|2018-10-09 20:30,10,863,863,861.75,862.25,386
20181101|2018-10-09 21:00,10,862.25,862.75,862,862,92
20181101|2018-10-09 21:30,10,862,862.25,861.25,861.5,149
20181101|2018-10-09 22:00,10,861.5,862,861.25,861.75,70
20181101|2018-10-09 22:30,10,861.75,862,861.75,861.75,25
20181101|2018-10-09 23:00,10,861.75,861.75,860.5,860.75,99
20181101|2018-10-09 23:30,10,860.75,860.75,860.5,860.5,100
20181101|2018-10-10 00:00,10,860.5,861.75,859.25,860.75,908
20181101|2018-10-10 00:30,10,861,862.5,861,861.75,429
20181101|2018-10-10 01:00,10,862,863,861.5,862.25,482
20181101|2018-10-10 01:30,10,862.25,863.5,862.25,863.5,256
20181101|2018-10-10 02:00,10,863,863,861.5,862,236
20181101|2018-10-10 02:30,10,862,862.25,861.75,861.75,250
20181101|2018-10-10 03:00,10,862,862.25,860.5,860.75,379
20181101|2018-10-10 03:30,10,860.75,861.25,859.75,860.25,316
20181101|2018-10-10 04:00,10,860.25,860.75,860,860.75,259
20181101|2018-10-10 04:30,10,860.75,861.25,860.75,861.25,283
20181101|2018-10-10 05:00,10,861,861,860.5,860.5,115
20181101|2018-10-10 05:30,10,860.5,860.75,860,860,201
20181101|2018-10-10 06:00,10,860,860.5,859.5,860,404
20181101|2018-10-10 06:30,10,859.75,860.25,859.5,859.75,277
20181101|2018-10-10 07:00,10,859.75,860,858.5,859.25,707
20181101|2018-10-10 07:30,10,859.25,859.5,858,858.5,912
20181101|2018-10-10 08:30,10,858.5,858.5,854.5,855,12114
20181101|2018-10-10 09:00,10,855,855.75,852.25,852.5,6299
20181101|2018-10-10 09:30,10,852.5,853.25,850.25,850.25,10006
20181101|2018-10-10 10:00,10,850.25,850.75,848.5,848.75,7363
20181101|2018-10-10 10:30,10,848.75,852,847.25,851.5,7400
20181101|2018-10-10 11:00,10,851.5,851.75,850.25,850.5,2573
20181101|2018-10-10 11:30,10,850.5,850.75,848.75,850.5,3255
20181101|2018-10-10 12:00,10,850.25,852,848.75,851.5,2037
20181101|2018-10-10 12:30,10,851.75,852.5,849.75,852,3396
20181101|2018-10-10 13:00,10,852,853.5,851.25,853.25,5324
20181101|2018-10-10 19:00,11,852,853,850.75,851.25,1156
20181101|2018-10-10 19:30,11,851.25,851.75,850.25,851.25,226
20181101|2018-10-10 20:00,11,851,851.5,849,851,583
20181101|2018-10-10 20:30,11,851,851.25,849.25,849.25,363
20181101|2018-10-10 21:00,11,849.25,850.75,849.25,850,203
20181101|2018-10-10 21:30,11,850,850.75,848.5,849,490
20181101|2018-10-10 22:00,11,849,849.5,848.25,849.5,277
20181101|2018-10-10 22:30,11,849.5,849.75,849.25,849.25,57
20181101|2018-10-10 23:00,11,849.25,849.5,849,849.5,50
20181101|2018-10-10 23:30,11,849.5,849.75,848.75,848.75,123
20181101|2018-10-11 00:00,11,848.75,849,848.5,849,132
20181101|2018-10-11 00:30,11,849,849.5,848.75,849.25,210
20181101|2018-10-11 01:00,11,849,849,848,848.25,230
20181101|2018-10-11 01:30,11,848.25,849,847.5,847.75,311
20181101|2018-10-11 02:00,11,847.75,849,847.5,848.75,408
20181101|2018-10-11 02:30,11,848.5,849.5,847,848,1621
20181101|2018-10-11 03:00,11,848.25,849,847.25,847.75,369
20181101|2018-10-11 03:30,11,847.75,848,847.75,848,106
20181101|2018-10-11 04:00,11,848,848.25,847,847.5,491
20181101|2018-10-11 04:30,11,847.5,848,847.5,847.75,146
20181101|2018-10-11 05:00,11,847.75,848.75,847.75,848.75,233
20181101|2018-10-11 05:30,11,848.5,849,848.25,848.25,259
20181101|2018-10-11 06:00,11,848.5,849.25,848,849.25,236
20181101|2018-10-11 06:30,11,849.25,849.75,848.25,848.25,514
20181101|2018-10-11 07:00,11,848.25,849.5,848,849.5,738
20181101|2018-10-11 07:30,11,849.5,849.75,848.25,848.5,591
20181101|2018-10-11 08:30,11,849.5,852.25,847.25,850.5,12823
20181101|2018-10-11 09:00,11,850.5,854.5,850.5,853.5,7725
20181101|2018-10-11 09:30,11,853.5,854.5,850,850.5,4439
20181101|2018-10-11 10:00,11,850.5,852,849.75,850,3115
20181101|2018-10-11 10:30,11,850,852.75,847.5,849.5,4162
20181101|2018-10-11 11:00,11,850.25,864,847.5,857.25,30396
20181101|2018-10-11 11:30,11,857.25,857.5,854,857,7115
20181101|2018-10-11 12:00,11,856.75,858.5,856.25,857.5,3012
20181101|2018-10-11 12:30,11,857.5,858.75,855,858.5,4061
20181101|2018-10-11 13:00,11,858.25,859,857.5,858.75,4792
20181101|2018-10-11 19:00,12,859.5,861.75,858.5,860.75,1319
20181101|2018-10-11 19:30,12,860.75,861.5,860.25,861,511
20181101|2018-10-11 20:00,12,861,864.75,861,864.75,1748
20181101|2018-10-11 20:30,12,865,867.25,865,865.25,1433
20181101|2018-10-11 21:00,12,865.25,865.75,864,864.5,583
20181101|2018-10-11 21:30,12,864.25,866.75,864.25,864.5,551
20181101|2018-10-11 22:00,12,864.75,865,864,864.5,268
20181101|2018-10-11 22:30,12,864.5,864.75,864.5,864.5,36
20181101|2018-10-11 23:00,12,864.5,865,864.5,864.5,61
20181101|2018-10-11 23:30,12,864.5,864.75,864.25,864.5,58
20181101|2018-10-12 00:00,12,864.75,865,864.75,865,51
20181101|2018-10-12 00:30,12,865,865,864.25,864.25,96
20181101|2018-10-12 01:00,12,864.25,865.5,864.25,865.5,130
20181101|2018-10-12 01:30,12,865.5,866,864.75,865.75,195
20181101|2018-10-12 02:00,12,865.5,866.25,865.5,866.25,171
20181101|2018-10-12 02:30,12,866,866,865.25,865.25,262
20181101|2018-10-12 03:00,12,865,865.5,864.75,865.5,175
20181101|2018-10-12 03:30,12,865.5,865.75,865,865.25,212
20181101|2018-10-12 04:00,12,865.25,865.5,864.75,865.25,74
20181101|2018-10-12 04:30,12,865.25,865.25,864.5,864.75,92
20181101|2018-10-12 05:00,12,864.75,864.75,864,864.25,212
20181101|2018-10-12 05:30,12,864.25,864.5,863.75,863.75,246
20181101|2018-10-12 06:00,12,864,864,863.25,863.5,337
20181101|2018-10-12 06:30,12,863.5,863.75,862.75,863.5,601
20181101|2018-10-12 07:00,12,863.5,864.5,862.75,862.75,627
20181101|2018-10-12 07:30,12,862.75,864,861.5,863,860
20181101|2018-10-12 08:30,12,863.25,865.5,861,862,10398
20181101|2018-10-12 09:00,12,862.25,864.5,860.5,864.25,6422
20181101|2018-10-12 09:30,12,864.25,866.75,863.25,866.25,4057
20181101|2018-10-12 10:00,12,866.25,868,866,867.25,4686
20181101|2018-10-12 10:30,12,867.5,868,865.75,866,3999
20181101|2018-10-12 11:00,12,866,867.5,865.5,866.75,2059
20181101|2018-10-12 11:30,12,866.75,867.5,863.75,865.75,3212
20181101|2018-10-12 12:00,12,865.5,867.25,865.25,866.5,2044
20181101|2018-10-12 12:30,12,866.75,866.75,865.25,866.25,1576
20181101|2018-10-12 13:00,12,866.25,868,865.5,867.5,5218
20181101|2018-10-14 19:00,15,867,869.75,866,866.75,1835
20181101|2018-10-14 19:30,15,866.75,867.5,866.5,866.75,396
20181101|2018-10-14 20:00,15,866.75,867,865,866,472
20181101|2018-10-14 20:30,15,866.25,866.25,865,865.75,232
20181101|2018-10-14 21:00,15,865.5,866.5,865.25,865.5,165
20181101|2018-10-14 21:30,15,865.5,866.5,865.25,865.5,127
20181101|2018-10-14 22:00,15,865.5,866.5,865.5,866.25,82
20181101|2018-10-14 22:30,15,866,866.25,865.75,866,27
20181101|2018-10-14 23:00,15,866,866.25,865.75,866,49
20181101|2018-10-14 23:30,15,865.75,866,865.5,865.75,57
20181101|2018-10-15 00:00,15,865.75,865.75,865.25,865.75,60
20181101|2018-10-15 00:30,15,865.75,867,865,865.5,235
20181101|2018-10-15 01:00,15,865.25,865.5,864,864,141
20181101|2018-10-15 01:30,15,864.25,865,864.25,864.75,359
20181101|2018-10-15 02:00,15,864.75,865.5,864.5,865.25,169
20181101|2018-10-15 02:30,15,865,865.75,864.75,865.5,256
20181101|2018-10-15 03:00,15,865.5,865.5,864.75,865,144
20181101|2018-10-15 03:30,15,865.25,865.5,863.5,864,552
20181101|2018-10-15 04:00,15,864,865.25,864,865.25,112
20181101|2018-10-15 04:30,15,865,865.5,864.25,865.5,168
20181101|2018-10-15 05:00,15,865.5,865.5,864.75,865,120
20181101|2018-10-15 05:30,15,865,865.5,864.5,865.25,56
20181101|2018-10-15 06:00,15,865.25,866.25,865.25,865.75,115
20181101|2018-10-15 06:30,15,865.75,866.5,865,865.5,230
20181101|2018-10-15 07:00,15,865.75,867.75,865.75,867.25,844
20181101|2018-10-15 07:30,15,867.5,867.75,867.25,867.25,250
20181101|2018-10-15 08:30,15,867.5,875.5,866,875,15784
20181101|2018-10-15 09:00,15,875.25,877,873.75,876.75,7500
20181101|2018-10-15 09:30,15,876.75,878.5,876.5,877.5,7518
20181101|2018-10-15 10:00,15,877.75,883.75,877,882.75,11760
20181101|2018-10-15 10:30,15,882.75,884.5,881,882.5,9259
20181101|2018-10-15 11:00,15,882.5,886,881.5,885.5,10240
20181101|2018-10-15 11:30,15,885.75,888.5,884.75,888,10171
20181101|2018-10-15 12:00,15,888,889,886,887.25,6985
20181101|2018-10-15 12:30,15,887.5,888,886.25,887.25,5505
20181101|2018-10-15 13:00,15,887.5,892,887,891.5,11436
20181101|2018-10-15 19:00,16,891.25,891.25,889,889.75,2936
20181101|2018-10-15 19:30,16,889.75,889.75,888,888.25,594
20181101|2018-10-15 20:00,16,888.25,889,886.75,888,1013
20181101|2018-10-15 20:30,16,888,889,888,888.25,227
20181101|2018-10-15 21:00,16,888.5,888.5,887.75,887.75,136
20181101|2018-10-15 21:30,16,887.75,887.75,886.5,886.75,608
20181101|2018-10-15 22:00,16,886.75,887.5,886.5,887.25,260
20181101|2018-10-15 22:30,16,887.25,887.25,886.75,887,158
20181101|2018-10-15 23:00,16,887,887.75,887,887.75,117
20181101|2018-10-15 23:30,16,887.75,888.25,886,886,439
20181101|2018-10-16 00:00,16,886.25,887,886.25,887,235
20181101|2018-10-16 00:30,16,887,887.25,886.5,887,234
20181101|2018-10-16 01:00,16,887,887,885.5,886.5,512
20181101|2018-10-16 01:30,16,886.5,887.5,886.25,886.5,297
20181101|2018-10-16 02:00,16,886.75,887,886.25,886.5,303
20181101|2018-10-16 02:30,16,886.5,886.5,885,885.25,443
20181101|2018-10-16 03:00,16,885,886.25,885,886,434
20181101|2018-10-16 03:30,16,886,886.25,885.5,885.5,243
20181101|2018-10-16 04:00,16,885.75,887,885.5,886.25,353
20181101|2018-10-16 04:30,16,886,886.25,885.5,885.75,133
20181101|2018-10-16 05:00,16,885.75,885.75,884,885.5,679
20181101|2018-10-16 05:30,16,885.5,885.5,884.75,885,203
20181101|2018-10-16 06:00,16,885,885.5,885,885.25,373
20181101|2018-10-16 06:30,16,885.25,885.5,884.75,885,461
20181101|2018-10-16 07:00,16,885,885,882.25,883,2388
20181101|2018-10-16 07:30,16,882.75,883.5,882.75,883.5,912
20181101|2018-10-16 08:30,16,883.5,888.75,882.5,886.25,15087
20181101|2018-10-16 09:00,16,886.25,888.5,884.25,884.5,5813
20181101|2018-10-16 09:30,16,884.25,885.5,883.25,883.5,3134
20181101|2018-10-16 10:00,16,883.5,884.25,881,882.5,5230
20181101|2018-10-16 10:30,16,882.5,883.75,882,883,2521
20181101|2018-10-16 11:00,16,882.75,882.75,879.25,880.5,5119
20181101|2018-10-16 11:30,16,880.5,882.5,880.25,882.5,2307
20181101|2018-10-16 12:00,16,882.5,882.5,881,881.5,2084
20181101|2018-10-16 12:30,16,881.5,883.75,880.75,883,2875
20181101|2018-10-16 13:00,16,883.25,885.25,881.25,883.75,6310
20181101|2018-10-16 19:00,17,883.5,884.75,882.25,883.75,1497
20181101|2018-10-16 19:30,17,884,884.5,883.5,884.25,173
20181101|2018-10-16 20:00,17,884,884.5,883.5,883.75,189
20181101|2018-10-16 20:30,17,883.5,883.75,883,883.5,144
20181101|2018-10-16 21:00,17,883.5,884.25,883.5,883.75,154
20181101|2018-10-16 21:30,17,883.75,884.25,883.75,884,61
20181101|2018-10-16 22:00,17,884.25,884.5,883.75,884.5,169
20181101|2018-10-16 22:30,17,884.5,884.5,883.75,884.25,153
20181101|2018-10-16 23:00,17,884.25,884.25,884,884,47
20181101|2018-10-16 23:30,17,884.25,884.5,884.25,884.5,49
20181101|2018-10-17 00:00,17,884.5,884.5,884,884,33
20181101|2018-10-17 00:30,17,884,884.5,884,884.5,165
20181101|2018-10-17 01:00,17,884.5,884.5,883.75,884,146
20181101|2018-10-17 01:30,17,884.25,884.5,884,884.5,187
20181101|2018-10-17 02:00,17,884.5,884.5,883.75,884.25,277
20181101|2018-10-17 02:30,17,884.25,884.25,883.5,883.5,120
20181101|2018-10-17 03:00,17,883.75,884.5,883.5,884.5,379
20181101|2018-10-17 03:30,17,884.5,884.75,884,884.5,281
20181101|2018-10-17 04:00,17,884.5,885.5,884.25,884.75,529
20181101|2018-10-17 04:30,17,885,885.25,884.75,884.75,202
20181101|2018-10-17 05:00,17,884.75,884.75,884.5,884.75,66
20181101|2018-10-17 05:30,17,884.75,885.25,884.5,885,203
20181101|2018-10-17 06:00,17,885,885.5,884.75,884.75,189
20181101|2018-10-17 06:30,17,884.75,885.5,883.25,883.75,644
20181101|2018-10-17 07:00,17,883.5,883.5,882,882.25,1130
20181101|2018-10-17 07:30,17,882,883.5,882,883,485
20181101|2018-10-17 08:30,17,883,888.25,882,886.75,9324
20181101|2018-10-17 09:00,17,887,888.25,885.25,888,3653
20181101|2018-10-17 09:30,17,888,889,882.5,884.5,6609
20181101|2018-10-17 10:00,17,884.75,886.5,884.25,886.25,3678
20181101|2018-10-17 10:30,17,886.5,889,886.25,888.75,4325
20181101|2018-10-17 11:00,17,888.5,889.75,888,888.5,3543
20181101|2018-10-17 11:30,17,888.75,889.25,887.75,888.75,2559
20181101|2018-10-17 12:00,17,889,889.5,886,886.75,2983
20181101|2018-10-17 12:30,17,886.75,887.75,885.25,886,2234
20181101|2018-10-17 13:00,17,886.25,887.25,884,884,5069
20181101|2018-10-17 19:00,18,882.25,883.75,882,883.5,1201
20181101|2018-10-17 19:30,18,883.25,883.25,881.25,881.75,306
20181101|2018-10-17 20:00,18,882,882.25,878.75,880.25,1344
20181101|2018-10-17 20:30,18,880,880.25,879.25,880,1404
20181101|2018-10-17 21:00,18,880,880.25,879.25,879.25,293
20181101|2018-10-17 21:30,18,879.5,879.75,879,879.5,186
20181101|2018-10-17 22:00,18,879.75,879.75,878,878.25,651
20181101|2018-10-17 22:30,18,878.25,878.75,878.25,878.5,58
20181101|2018-10-17 23:00,18,878.5,878.75,878.25,878.75,124
20181101|2018-10-17 23:30,18,878.5,879.75,878.5,879.25,243
20181101|2018-10-18 00:00,18,879.25,879.5,878.75,879.25,104
20181101|2018-10-18 00:30,18,879.25,879.25,878.5,878.75,103
20181101|2018-10-18 01:00,18,878.75,879.25,878,879,220
20181101|2018-10-18 01:30,18,879,879.25,878.75,879,175
20181101|2018-10-18 02:00,18,879.25,879.25,878.5,878.5,166
20181101|2018-10-18 02:30,18,878.75,879.5,878.75,879.25,230
20181101|2018-10-18 03:00,18,879.25,879.5,879,879.25,104
20181101|2018-10-18 03:30,18,879.5,880,879,879.25,167
20181101|2018-10-18 04:00,18,879.25,879.75,879,879,65
20181101|2018-10-18 04:30,18,879,879.25,878.75,879,113
20181101|2018-10-18 05:00,18,879,879.5,879,879.25,169
20181101|2018-10-18 05:30,18,879.25,879.25,878.75,878.75,199
20181101|2018-10-18 06:00,18,878.75,879.25,878.75,879,183
20181101|2018-10-18 06:30,18,878.75,879,878.25,878.25,330
20181101|2018-10-18 07:00,18,878.5,879.5,878,878.5,899
20181101|2018-10-18 07:30,18,878.5,878.5,875.75,876,2291
20181101|2018-10-18 08:30,18,875.75,876,871,872.5,15433
20181101|2018-10-18 09:00,18,872.5,873,871,872.25,5440
20181101|2018-10-18 09:30,18,872.25,873,871,872.25,3684
20181101|2018-10-18 10:00,18,872.25,872.25,868.75,869.25,7974
20181101|2018-10-18 10:30,18,869,869.75,866.75,867.5,5282
20181101|2018-10-18 11:00,18,867.25,868.5,866.75,868.25,3710
20181101|2018-10-18 11:30,18,868,868,863,864,6254
20181101|2018-10-18 12:00,18,864,865.25,863.75,864.25,3468
20181101|2018-10-18 12:30,18,864,866.5,863.75,866.5,4191
20181101|2018-10-18 13:00,18,866.5,867,862.75,863.75,8264
20181101|2018-10-18 19:00,19,865.25,866.25,864.5,864.5,1446
20181101|2018-10-18 19:30,19,864.5,865,864,864.75,320
20181101|2018-10-18 20:00,19,864.75,864.75,861.25,861.75,1028
20181101|2018-10-18 20:30,19,861.5,861.75,860.75,861.5,756
20181101|2018-10-18 21:00,19,861.75,861.75,860.5,861.75,264
20181101|2018-10-18 21:30,19,861.75,862.75,861.25,861.5,561
20181101|2018-10-18 22:00,19,861.25,861.5,860.5,861.5,320
20181101|2018-10-18 22:30,19,861.75,862,861.5,862,105
20181101|2018-10-18 23:00,19,862,862.5,862,862.5,56
20181101|2018-10-18 23:30,19,862.25,864,862.25,863.5,389
20181101|2018-10-19 00:00,19,863.75,864.5,863.5,863.75,140
20181101|2018-10-19 00:30,19,863.75,864.5,862.25,862.75,423
20181101|2018-10-19 01:00,19,862.75,863,862.25,862.75,462
20181101|2018-10-19 01:30,19,862.75,862.75,861.75,862.25,237
20181101|2018-10-19 02:00,19,862.25,864,862.25,863.25,495
20181101|2018-10-19 02:30,19,863,865.5,863,865.5,424
20181101|2018-10-19 03:00,19,865.5,865.75,864.5,864.75,343
20181101|2018-10-19 03:30,19,865,865.5,864,865,227
20181101|2018-10-19 04:00,19,864.75,865.75,864.75,865.5,197
20181101|2018-10-19 04:30,19,865.75,865.75,865.25,865.5,133
20181101|2018-10-19 05:00,19,865.75,865.75,865,865,290
20181101|2018-10-19 05:30,19,865.25,865.75,865,865.25,238
20181101|2018-10-19 06:00,19,865.25,865.75,864.5,865,437
20181101|2018-10-19 06:30,19,865,865,864,864.5,354
20181101|2018-10-19 07:00,19,864.25,865.75,864,865.5,763
20181101|2018-10-19 07:30,19,865.25,865.5,864.25,864.5,533
20181101|2018-10-19 08:30,19,865,865,858,859.75,16677
20181101|2018-10-19 09:00,19,859.75,862.75,859.5,861.5,5634
20181101|2018-10-19 09:30,19,861.25,861.5,859.75,861.25,2489
20181101|2018-10-19 10:00,19,861.25,861.75,859.25,860.5,3773
20181101|2018-10-19 10:30,19,860.5,863,859,863,2979
20181101|2018-10-19 11:00,19,862.75,862.75,860.5,860.75,1291
20181101|2018-10-19 11:30,19,860.75,861.75,860.25,860.5,1674
20181101|2018-10-19 12:00,19,860.5,860.5,858.75,859,1760
20181101|2018-10-19 12:30,19,859,859.75,858,858.25,2906
20181101|2018-10-19 13:00,19,858.25,858.5,856.25,856.25,7467
20181101|2018-10-21 19:00,22,855.75,857.5,855.5,857,2196
20181101|2018-10-21 19:30,22,857.25,857.75,856.75,857,189
20181101|2018-10-21 20:00,22,857,857.25,856,856.25,495
20181101|2018-10-21 20:30,22,856.25,858.5,856.25,857.75,2222
20181101|2018-10-21 21:00,22,857.75,858.75,857,857.5,965
20181101|2018-10-21 21:30,22,857.5,858,857.25,857.5,105
20181101|2018-10-21 22:00,22,857.5,857.75,857.25,857.5,72
20181101|2018-10-21 22:30,22,857.5,858.25,857.25,858.25,124
20181101|2018-10-21 23:00,22,858.25,858.5,857.75,858,61
20181101|2018-10-21 23:30,22,857.75,858,857.5,857.75,46
20181101|2018-10-22 00:00,22,857.75,857.75,857,857.5,100
20181101|2018-10-22 00:30,22,857.5,858.25,857.5,857.75,49
20181101|2018-10-22 01:00,22,857.75,858.5,857.75,857.75,564
20181101|2018-10-22 01:30,22,858,858,857.25,857.75,53
20181101|2018-10-22 02:00,22,857.75,858,857,857.25,145
20181101|2018-10-22 02:30,22,857,857.25,856.75,856.75,209
20181101|2018-10-22 03:00,22,856.75,857.25,856.5,857,231
20181101|2018-10-22 03:30,22,857,857.75,857,857.75,86
20181101|2018-10-22 04:00,22,857.75,858,857.25,857.75,163
20181101|2018-10-22 04:30,22,857.75,858,857.5,858,224
20181101|2018-10-22 05:00,22,858,858.5,857.75,858,284
20181101|2018-10-22 05:30,22,858,858.25,857.5,857.75,121
20181101|2018-10-22 06:00,22,857.75,857.75,856.5,856.5,206
20181101|2018-10-22 06:30,22,856.75,857.75,856.5,857.5,280
20181101|2018-10-22 07:00,22,857.5,857.75,856.25,856.75,470
20181101|2018-10-22 07:30,22,856.75,858.25,856.75,858.25,663
20181101|2018-10-22 08:30,22,857.75,863,857.5,862,10455
20181101|2018-10-22 09:00,22,862,863,859,861.5,5869
20181101|2018-10-22 09:30,22,861.5,861.5,858.5,861,3416
20181101|2018-10-22 10:00,22,861,861,858.5,858.75,3018
20181101|2018-10-22 10:30,22,859,859,856.5,858,3154
20181101|2018-10-22 11:00,22,858.25,859.5,858,858.25,1689
20181101|2018-10-22 11:30,22,858.25,859.25,857.75,858.25,1248
20181101|2018-10-22 12:00,22,858.25,858.75,857.5,858.25,1216
20181101|2018-10-22 12:30,22,858.5,859.5,857.5,858.5,1561
20181101|2018-10-22 13:00,22,858.75,860.25,857.75,858.5,4042
20181101|2018-10-22 19:00,23,857.5,858,855,855.25,2622
20181101|2018-10-22 19:30,23,855,855.5,855,855,183
20181101|2018-10-22 20:00,23,855,855.5,854.75,855.5,375
20181101|2018-10-22 20:30,23,855.5,855.75,855,855.5,98
20181101|2018-10-22 21:00,23,855.5,855.75,854.75,854.75,147
20181101|2018-10-22 21:30,23,854.75,855.75,854.75,855,149
20181101|2018-10-22 22:00,23,855,855.25,854.25,854.5,253
20181101|2018-10-22 22:30,23,854.75,855.5,854.75,855,133
20181101|2018-10-22 23:00,23,855.25,855.5,855,855.25,89
20181101|2018-10-22 23:30,23,855,855.5,854.75,855.25,80
20181101|2018-10-23 00:00,23,855.5,855.75,855.5,855.75,27
20181101|2018-10-23 00:30,23,855.5,855.5,854.75,854.75,142
20181101|2018-10-23 01:00,23,854.75,855,854.5,854.75,170
20181101|2018-10-23 01:30,23,854.75,855,854.5,855,63
20181101|2018-10-23 02:00,23,855.25,855.25,854.75,854.75,133
20181101|2018-10-23 02:30,23,855,855.5,854.75,855.25,241
20181101|2018-10-23 03:00,23,855.25,855.25,855,855,147
20181101|2018-10-23 03:30,23,855,855.5,855,855,93
20181101|2018-10-23 04:00,23,855.25,855.25,853.5,854.25,575
20181101|2018-10-23 04:30,23,854.25,854.5,853.75,854.5,824
20181101|2018-10-23 05:00,23,854.25,854.5,853.75,853.75,189
20181101|2018-10-23 05:30,23,854,854.75,853.5,854.25,226
20181101|2018-10-23 06:00,23,854.25,854.75,853.75,854,171
20181101|2018-10-23 06:30,23,854,854.25,853,853,1087
20181101|2018-10-23 07:00,23,853,853.5,852,853,1622
20181101|2018-10-23 07:30,23,853,854.5,853,854,1015
20181101|2018-10-23 08:30,23,853.75,859.5,851,858.25,10676
20181101|2018-10-23 09:00,23,858.25,859,854.75,859,5609
20181101|2018-10-23 09:30,23,859,859,857,857.5,2869
20181101|2018-10-23 10:00,23,857.75,858.25,856.75,858,2720
20181101|2018-10-23 10:30,23,858,858.75,857.5,858.25,1737
20181101|2018-10-23 11:00,23,858.25,858.5,857.5,858.25,1267
20181101|2018-10-23 11:30,23,858.25,862,858,861,4539
20181101|2018-10-23 12:00,23,861,862.75,860.75,861.5,2552
20181101|2018-10-23 12:30,23,861.25,861.75,858.75,859,2410
20181101|2018-10-23 13:00,23,859.25,859.75,856.75,857,5685
20181101|2018-10-23 19:00,24,855.75,856.75,855.25,856.25,1025
20181101|2018-10-23 19:30,24,856.5,856.5,855.75,856.5,68
20181101|2018-10-23 20:00,24,856.5,856.75,856,856.25,411
20181101|2018-10-23 20:30,24,856.25,856.5,856,856,137
20181101|2018-10-23 21:00,24,856.25,856.5,855.75,856.5,98
20181101|2018-10-23 21:30,24,856.5,856.5,855.5,855.75,239
20181101|2018-10-23 22:00,24,855.75,856,855.5,856,175
20181101|2018-10-23 22:30,24,855.75,856.5,855.75,856.25,2496
20181101|2018-10-23 23:00,24,856.25,856.25,856,856,26
20181101|2018-10-23 23:30,24,856,856.25,856,856,32
20181101|2018-10-24 00:00,24,856,856.25,856,856.25,63
20181101|2018-10-24 00:30,24,856,856,855.25,855.25,1441
20181101|2018-10-24 01:00,24,855.5,856.25,855.5,855.75,127
20181101|2018-10-24 01:30,24,855.75,855.75,855.25,855.5,87
20181101|2018-10-24 02:00,24,855.25,855.5,854.5,855,840
20181101|2018-10-24 02:30,24,855,856,854.75,855.5,894
20181101|2018-10-24 03:00,24,855.25,855.25,853.75,853.75,358
20181101|2018-10-24 03:30,24,853.75,854.25,853.5,854.25,282
20181101|2018-10-24 04:00,24,854.25,854.5,854,854.5,206
20181101|2018-10-24 04:30,24,854.5,855.25,854.5,854.75,228
20181101|2018-10-24 05:00,24,854.75,855,854,854.5,190
20181101|2018-10-24 05:30,24,854.5,854.75,854,854.25,130
20181101|2018-10-24 06:00,24,854.25,855,854.25,854.75,149
20181101|2018-10-24 06:30,24,855,855.25,854.5,854.75,265
20181101|2018-10-24 07:00,24,854.75,855,854,854.25,576
20181101|2018-10-24 07:30,24,854.25,854.75,854,854.75,538
20181101|2018-10-24 08:30,24,854.25,855.25,852.25,852.75,6949
20181101|2018-10-24 09:00,24,852.75,853,851.25,851.25,3889
20181101|2018-10-24 09:30,24,851.25,852.75,850.5,852.5,3851
20181101|2018-10-24 10:00,24,852.5,853.25,851.75,852,2069
20181101|2018-10-24 10:30,24,852.25,852.5,851.75,852,1445
20181101|2018-10-24 11:00,24,852,852,851.25,851.5,1126
20181101|2018-10-24 11:30,24,851.5,851.75,851,851,1475
20181101|2018-10-24 12:00,24,851.25,851.25,850.75,851,2700
20181101|2018-10-24 12:30,24,851.25,851.5,850,850.5,3492
20181101|2018-10-24 13:00,24,850.75,851.5,850,851.25,6000
20181101|2018-10-24 19:00,25,850,851,849.25,849.75,1025
20181101|2018-10-24 19:30,25,850,850,849.25,849.75,146
20181101|2018-10-24 20:00,25,850,850,848.75,848.75,330
20181101|2018-10-24 20:30,25,849,849.75,848.75,849.25,496
20181101|2018-10-24 21:00,25,849.25,849.75,849,849.75,454
20181101|2018-10-24 21:30,25,849.75,849.75,848.75,849.25,780
20181101|2018-10-24 22:00,25,849.25,849.5,849.25,849.5,115
20181101|2018-10-24 22:30,25,849.25,849.5,849,849.25,1621
20181101|2018-10-24 23:00,25,849,849.25,849,849.25,21
20181101|2018-10-24 23:30,25,849.25,849.25,849,849.25,77
20181101|2018-10-25 00:00,25,849,849,849,849,23
20181101|2018-10-25 00:30,25,849,849,848.75,849,363
20181101|2018-10-25 01:00,25,849,850.25,848.75,850,944
20181101|2018-10-25 01:30,25,849.75,849.75,849.25,849.25,106
20181101|2018-10-25 02:00,25,849.25,849.75,849.25,849.75,104
20181101|2018-10-25 02:30,25,849.75,849.75,848.75,849.25,1126
20181101|2018-10-25 03:00,25,849.25,849.75,849.25,849.5,66
20181101|2018-10-25 03:30,25,849.5,849.75,849.5,849.75,50
20181101|2018-10-25 04:00,25,849.5,849.5,849.25,849.5,67
20181101|2018-10-25 04:30,25,849.25,849.5,849.25,849.5,129
20181101|2018-10-25 05:00,25,849.5,849.5,849,849,235
20181101|2018-10-25 05:30,25,848.75,849.25,848.5,849.25,82
20181101|2018-10-25 06:00,25,849,849.75,848.75,849.5,316
20181101|2018-10-25 06:30,25,849.25,849.25,848.5,849,417
20181101|2018-10-25 07:00,25,849.25,849.75,848.75,849,452
20181101|2018-10-25 07:30,25,849,849,847.5,847.75,1216
20181101|2018-10-25 08:30,25,847.5,848.25,845,846.25,7925
20181101|2018-10-25 09:00,25,846,847.75,845.25,845.75,3769
20181101|2018-10-25 09:30,25,846,846.25,844.5,845,2836
20181101|2018-10-25 10:00,25,844.75,845,843,843.5,2920
20181101|2018-10-25 10:30,25,843.25,843.5,842,842,3435
20181101|2018-10-25 11:00,25,842,842.75,841.25,841.25,2100
20181101|2018-10-25 11:30,25,841.25,841.5,840.75,841,2224
20181101|2018-10-25 12:00,25,841.25,841.25,840.25,840.25,1754
20181101|2018-10-25 12:30,25,840.5,843,840,841.75,3889
20181101|2018-10-25 13:00,25,841.75,844,840.75,843.5,5113
20181101|2018-10-25 19:00,26,842,843,841,843,1356
20181101|2018-10-25 19:30,26,842.75,843,842.5,843,136
20181101|2018-10-25 20:00,26,843,843.75,842.75,843.5,328
20181101|2018-10-25 20:30,26,843.5,843.5,842.75,843.25,130
20181101|2018-10-25 21:00,26,843.25,844,843,843.25,201
20181101|2018-10-25 21:30,26,843.5,844,843.5,843.75,76
20181101|2018-10-25 22:00,26,843.75,844,843,843.25,177
20181101|2018-10-25 22:30,26,843.25,843.75,843,843.5,53
20181101|2018-10-25 23:00,26,843.25,843.5,843.25,843.5,12
20181101|2018-10-25 23:30,26,843.5,844.25,843.5,843.75,137
20181101|2018-10-26 00:00,26,844,844.25,843.75,843.75,69
20181101|2018-10-26 00:30,26,843.5,844,843,843.75,156
20181101|2018-10-26 01:00,26,843.75,844.5,843.75,844,55
20181101|2018-10-26 01:30,26,844,844.25,844,844.25,54
20181101|2018-10-26 02:00,26,844.25,844.75,844,844.25,158
20181101|2018-10-26 02:30,26,844.25,844.25,843.5,844,220
20181101|2018-10-26 03:00,26,843.75,844.25,843.5,844.25,166
20181101|2018-10-26 03:30,26,844.25,844.25,843.75,844,40
20181101|2018-10-26 04:00,26,843.75,844.75,843.5,844.5,193
20181101|2018-10-26 04:30,26,844.5,845,843.75,844,674
20181101|2018-10-26 05:00,26,844,844,843.5,843.75,33
20181101|2018-10-26 05:30,26,843.75,843.75,843.25,843.75,61
20181101|2018-10-26 06:00,26,843.5,843.75,843.25,843.75,122
20181101|2018-10-26 06:30,26,843.75,844,843.25,843.5,187
20181101|2018-10-26 07:00,26,843.75,844.75,843.25,844.5,597
20181101|2018-10-26 07:30,26,844.75,847,844.5,845,908
20181101|2018-10-26 08:30,26,845.5,849.25,844.25,849,5435
20181101|2018-10-26 09:00,26,849,849.25,847,848.25,2651
20181101|2018-10-26 09:30,26,848,848.25,846.5,847.75,2035
20181101|2018-10-26 10:00,26,847.75,848.25,846.5,847.5,1663
20181101|2018-10-26 10:30,26,847.5,849,847.25,847.25,2393
20181101|2018-10-26 11:00,26,847.5,847.75,846,847.25,1387
20181101|2018-10-26 11:30,26,847.25,847.25,846.25,847,840
20181101|2018-10-26 12:00,26,847.25,847.5,846.25,846.75,1645
20181101|2018-10-26 12:30,26,846.75,847,845,845.25,2021
20181101|2018-10-26 13:00,26,845,845.75,844.5,844.75,5420
20181101|2018-10-28 19:00,29,845,852,845,851.5,1982
20181101|2018-10-28 19:30,29,851.5,852.5,851,852.25,307
20181101|2018-10-28 20:00,29,852.25,852.25,851,851,395
20181101|2018-10-28 20:30,29,850.75,850.75,848.5,849.75,265
20181101|2018-10-28 21:00,29,849.75,850,849,849.5,54
20181101|2018-10-28 21:30,29,849.75,850,849.25,850,24
20181101|2018-10-28 22:00,29,849.75,850.25,849.5,849.5,104
20181101|2018-10-28 22:30,29,849.5,850,849.25,850,52
20181101|2018-10-28 23:00,29,850.25,850.5,850.25,850.5,32
20181101|2018-10-28 23:30,29,850.5,850.5,849.75,849.75,39
20181101|2018-10-29 00:00,29,850,850,849.75,850,5
20181101|2018-10-29 00:30,29,849.75,850.25,849.25,850.25,135
20181101|2018-10-29 01:00,29,849.75,850.5,849.75,850.25,132
20181101|2018-10-29 01:30,29,850.25,850.25,849,849,367
20181101|2018-10-29 02:00,29,849,849.5,849,849.25,37
20181101|2018-10-29 02:30,29,849.5,849.5,849.25,849.25,67
20181101|2018-10-29 03:00,29,849.25,850,849.25,849.5,86
20181101|2018-10-29 03:30,29,849.25,850.75,849.25,850.75,118
20181101|2018-10-29 04:00,29,850.75,851.25,850.25,850.25,117
20181101|2018-10-29 04:30,29,850.25,851,850.25,850.75,41
20181101|2018-10-29 05:00,29,851,851,850.5,850.75,55
20181101|2018-10-29 05:30,29,850.75,851.25,850.75,851,146
20181101|2018-10-29 06:00,29,851,851,850.25,850.5,107
20181101|2018-10-29 06:30,29,850.5,851,848.5,849,356
20181101|2018-10-29 07:00,29,849,849.75,848.75,849,230
20181101|2018-10-29 07:30,29,849,849.25,848.5,848.5,118
20181101|2018-10-29 08:30,29,848.5,849,842.75,843.25,4516
20181101|2018-10-29 09:00,29,843.5,844.25,842,842.5,1320
20181101|2018-10-29 09:30,29,842.5,842.75,838.5,841,1978
20181101|2018-10-29 10:00,29,840.5,841.25,838,839,1349
20181101|2018-10-29 10:30,29,839,839.5,837.75,838.75,1028
20181101|2018-10-29 11:00,29,838.25,839,837.25,839,751
20181101|2018-10-29 11:30,29,839.25,839.5,838.25,838.5,482
20181101|2018-10-29 12:00,29,838.25,840,837.75,838.75,579
20181101|2018-10-29 12:30,29,838.75,840.75,838.5,839.75,796
20181101|2018-10-29 13:00,29,839.5,840.75,838,840.5,2672
20181101|2018-10-29 19:00,30,839,839.5,837,837.5,689
20181101|2018-10-29 19:30,30,837.75,837.75,836.75,837.25,55
20181101|2018-10-29 20:00,30,837.25,837.5,835.75,837.25,104
20181101|2018-10-29 20:30,30,837,837.5,836.5,836.75,78
20181101|2018-10-29 21:00,30,836.75,837.5,836.75,837,20
20181101|2018-10-29 21:30,30,837.25,839.5,837.25,838.25,217
20181101|2018-10-29 22:00,30,838.25,839.5,838.25,839.5,14
20181101|2018-10-29 22:30,30,838.75,840,838.5,839.75,32
20181101|2018-10-29 23:00,30,839.5,840,839.25,840,36
20181101|2018-10-29 23:30,30,839.75,840.5,839.75,840,130
20181101|2018-10-30 00:00,30,840,840.5,839.75,839.75,40
20181101|2018-10-30 00:30,30,839.75,839.75,839,839,8
20181101|2018-10-30 01:00,30,838.75,839.25,838,838,31
20181101|2018-10-30 01:30,30,838,838.25,837.5,837.75,71
20181101|2018-10-30 02:00,30,838.25,838.5,838,838.25,51
20181101|2018-10-30 02:30,30,838.5,839,838,838.75,57
20181101|2018-10-30 03:00,30,838.5,841,838.5,841,94
20181101|2018-10-30 03:30,30,840.5,841,839.75,839.75,38
20181101|2018-10-30 04:00,30,839.75,839.75,839,839.5,29
20181101|2018-10-30 04:30,30,839.25,841,839.25,841,35
20181101|2018-10-30 05:00,30,840.75,841,840.25,840.5,21
20181101|2018-10-30 05:30,30,840.75,841,840.75,841,61
20181101|2018-10-30 06:00,30,841,841,840,840.75,179
20181101|2018-10-30 06:30,30,840.5,841,840.25,840.75,127
20181101|2018-10-30 07:00,30,840.5,842,840.5,840.5,453
20181101|2018-10-30 07:30,30,840.5,840.75,839.5,840.5,127
20181101|2018-10-30 08:30,30,839.75,840.25,837.5,839.25,1498
20181101|2018-10-30 09:00,30,839.5,840.75,837.25,838.25,1010
20181101|2018-10-30 09:30,30,838,838,835,835.5,1559
20181101|2018-10-30 10:00,30,835.5,835.5,834,835,853
20181101|2018-10-30 10:30,30,834.5,836.5,834,835.25,742
20181101|2018-10-30 11:00,30,835,835.5,833.5,834,569
20181101|2018-10-30 11:30,30,833.75,834,833,833.25,454
20181101|2018-10-30 12:00,30,833.25,833.5,832.5,833,695
20181101|2018-10-30 12:30,30,832.75,833.75,832.25,833.75,1053
20181101|2018-10-30 13:00,30,833.75,834.75,833,833,949
20181101|2018-10-30 19:00,31,832.75,834.5,832.5,832.5,98
20181101|2018-10-30 19:30,31,832.75,833,832.5,833,4
20181101|2018-10-30 20:00,31,833,833,832.75,832.75,4
20181101|2018-10-30 20:30,31,832.75,832.75,832.5,832.5,3
20181101|2018-10-30 21:00,31,833.25,833.25,833.25,833.25,1
20181101|2018-10-30 21:30,31,833.5,834.25,833.5,834,7
20181101|2018-10-30 23:00,31,834,834,834,834,2
20181101|2018-10-30 23:30,31,834.5,836,834.5,835.75,11
20181101|2018-10-31 01:00,31,835.5,835.5,835.5,835.5,1
20181101|2018-10-31 01:30,31,836,836,836,836,3
20181101|2018-10-31 02:00,31,835.75,836.5,835.75,836.5,4
20181101|2018-10-31 05:30,31,834.75,835,834.25,834.25,14
20181101|2018-10-31 06:00,31,834.25,834.75,834.25,834.75,5
20181101|2018-10-31 06:30,31,834.25,834.25,834.25,834.25,23
20181101|2018-10-31 07:00,31,834.75,835,834.25,834.25,8
20181101|2018-10-31 07:30,31,833.75,834,833.5,834,3
20181101|2018-10-31 08:30,31,833.5,835.25,831.75,833.25,764
20181101|2018-10-31 09:00,31,833,834.75,832.25,834,209
20181101|2018-10-31 09:30,31,833.5,835.75,833.5,834.75,159
20181101|2018-10-31 10:00,31,834.75,839.75,833,839.75,375
20181101|2018-10-31 10:30,31,839.75,842.25,838.75,840.5,218
20181101|2018-10-31 11:00,31,839.5,840.75,836.5,836.5,156
20181101|2018-10-31 11:30,31,836.75,837,835.75,835.75,76
20181101|2018-10-31 12:00,31,835.25,836.75,834.75,835.25,199
20181101|2018-10-31 12:30,31,835.75,836.5,834,834.75,123
20181101|2018-10-31 13:00,31,834.5,839.5,834,839,529
20181101|2018-10-31 19:00,1,837,837.25,836,837.25,12
20181101|2018-10-31 19:30,1,837.75,838.25,837.75,838.25,7
20181101|2018-10-31 20:00,1,837.5,837.5,835.5,835.5,9
20181101|2018-10-31 20:30,1,834.75,834.75,832.75,833.5,24
20181101|2018-10-31 21:00,1,833.75,834,833.75,834,9
20181101|2018-10-31 21:30,1,833.5,833.5,833,833.25,13
20181101|2018-10-31 22:00,1,833.25,833.25,833.25,833.25,1
20181101|2018-10-31 22:30,1,833.5,833.5,833.5,833.5,3
20181101|2018-10-31 23:30,1,834,834.25,834,834.25,10
20181101|2018-11-01 00:00,1,834.25,834.25,834,834,4
20181101|2018-11-01 00:30,1,833.75,833.75,833.75,833.75,1
20181101|2018-11-01 01:00,1,835.25,835.25,835.25,835.25,1
20181101|2018-11-01 01:30,1,835.25,835.75,835.25,835.75,12
20181101|2018-11-01 02:00,1,835,835,834.5,834.5,3
20181101|2018-11-01 03:30,1,834.5,834.75,834.5,834.75,21
20181101|2018-11-01 04:00,1,834.75,834.75,834.75,834.75,40
20181101|2018-11-01 04:30,1,835.25,835.25,835.25,835.25,2
20181101|2018-11-01 06:30,1,835.25,836,835,835.5,10
20181101|2018-11-01 07:00,1,835.5,836.75,835.5,836.75,30
20181101|2018-11-01 07:30,1,836.5,836.75,835.75,835.75,18
20181101|2018-11-01 08:30,1,837,844,836.5,842,236
20181101|2018-11-01 09:00,1,842.5,865.75,840,856.75,597
20181101|2018-11-01 09:30,1,859,861.75,858.75,860.75,142
20181101|2018-11-01 10:00,1,862,865.75,861.75,864.75,111
20181101|2018-11-01 10:30,1,863.75,871,863.75,869.75,147
20181101|2018-11-01 11:00,1,870.75,871.5,870,871.25,57
20181101|2018-11-01 11:30,1,872,873.25,869.75,870.5,256
20181101|2018-11-01 12:00,1,870.5,874.5,868.75,874,52
20181101|2018-11-01 12:30,1,874.25,875,868.25,869,79
20181101|2018-11-01 13:00,1,868.5,870.5,866.25,868.25,471
20181101|2018-11-01 19:00,2,868,869,867.25,869,81
20181101|2018-11-01 19:30,2,867.75,867.75,867,867,4
20181101|2018-11-01 20:00,2,867,867,866.75,867,31
20181101|2018-11-01 20:30,2,867,867,867,867,2
20181101|2018-11-01 21:00,2,867,867,867,867,1
20181101|2018-11-01 21:30,2,867.25,867.25,866.5,866.5,7
20181101|2018-11-01 22:00,2,866.75,866.75,866.5,866.5,2
20181101|2018-11-01 22:30,2,866.5,866.5,866.5,866.5,1
20181101|2018-11-01 23:30,2,867.75,876.75,867.75,875.25,66
20181101|2018-11-02 00:00,2,876.25,882.25,876.25,880,67
20181101|2018-11-02 00:30,2,876,878,875.75,876,27
20181101|2018-11-02 01:00,2,876.75,880.75,876,880.75,52
20181101|2018-11-02 01:30,2,880.75,885.75,880,882.75,21
20181101|2018-11-02 02:30,2,879.25,879.25,878.75,878.75,3
20181101|2018-11-02 03:00,2,881,884.5,879.75,883.75,36
20181101|2018-11-02 03:30,2,883.5,883.75,883.5,883.75,2
20181101|2018-11-02 04:00,2,883.75,883.75,882.75,883.25,10
20181101|2018-11-02 04:30,2,885,885,885,885,2
20181101|2018-11-02 05:00,2,885.5,888.5,885.5,888.5,8
20181101|2018-11-02 06:00,2,885,887.5,881.75,881.75,39
20181101|2018-11-02 06:30,2,883.75,884,882,882.75,13
20181101|2018-11-02 07:00,2,882.75,883,879,881.5,95
20181101|2018-11-02 07:30,2,880.75,881.25,872.75,872.75,30
20181101|2018-11-02 08:30,2,873.5,874,868.75,872.5,102
20181101|2018-11-02 09:00,2,874.75,875.75,872.75,872.75,59
20181101|2018-11-02 09:30,2,873,874.5,867.75,871,65
20181101|2018-11-02 10:00,2,870.5,872.25,870.5,872.25,22
20181101|2018-11-02 10:30,2,872.25,874.25,870.75,874.25,17
20181101|2018-11-02 11:00,2,873.5,876,873.5,875.5,21
20181101|2018-11-02 11:30,2,872.75,873,869.75,872,31
20181101|2018-11-02 12:00,2,871,871.5,870,870.5,17
20181101|2018-11-02 12:30,2,870,874.5,870,872.75,36
20181101|2018-11-02 13:00,2,873.5,875.25,873.5,873.75,58
20181101|2018-11-04 19:00,5,877,878.75,875,877,64
20181101|2018-11-04 19:30,5,875.5,875.5,875.5,875.5,1
20181101|2018-11-04 20:00,5,874.75,874.75,874.75,874.75,26
20181101|2018-11-04 20:30,5,875.5,875.5,875.5,875.5,5
20181101|2018-11-04 21:00,5,875.25,875.25,875.25,875.25,1
20181101|2018-11-04 21:30,5,875.5,875.5,875.5,875.5,1
20181101|2018-11-04 23:30,5,874.5,874.5,874.5,874.5,1
20181101|2018-11-05 00:30,5,872.5,874,872.5,874,5
20181101|2018-11-05 01:00,5,872.5,872.5,872.5,872.5,1
20181101|2018-11-05 02:30,5,870.75,870.75,870.75,870.75,2
20181101|2018-11-05 04:30,5,871.25,871.25,871.25,871.25,1
20181101|2018-11-05 05:00,5,871,871,871,871,1
20181101|2018-11-05 05:30,5,872,872.25,872,872.25,4
20181101|2018-11-05 06:30,5,872.25,872.5,872.25,872.5,4
20181101|2018-11-05 07:30,5,872.5,872.5,872.5,872.5,1
20181101|2018-11-05 08:30,5,872.25,880,872.25,877.25,80
20181101|2018-11-05 09:00,5,876,878.25,876,877.25,63
20181101|2018-11-05 09:30,5,878.25,878.75,877.25,877.25,6
20181101|2018-11-05 10:00,5,877,877,874.75,875.75,20
20181101|2018-11-05 10:30,5,873.75,875.25,873.75,875.25,8
20181101|2018-11-05 11:00,5,874.5,875.25,871.25,871.25,24
20181101|2018-11-05 11:30,5,872.5,872.75,871,871.25,19
20181101|2018-11-05 12:00,5,872,872,870.5,871.25,14
20181101|2018-11-05 12:30,5,871,872.5,870.75,872.5,12
20181101|2018-11-05 13:00,5,872.25,873.5,872,873.5,14
20181101|2018-11-05 19:00,6,872.25,874.25,872.25,872.75,6
20181101|2018-11-06 03:00,6,873.5,873.5,873.5,873.5,1
20181101|2018-11-06 05:00,6,874,874,873.75,874,6
20181101|2018-11-06 05:30,6,873.5,873.5,872.25,872.25,5
20181101|2018-11-06 06:00,6,872.75,872.75,872.75,872.75,4
20181101|2018-11-06 06:30,6,873.25,874.5,873.25,874,11
20181101|2018-11-06 07:00,6,874.25,874.25,872,872,7
20181101|2018-11-06 07:30,6,871.75,871.75,871.75,871.75,1
20181101|2018-11-06 08:30,6,871.25,871.75,868.25,870,33
20181101|2018-11-06 09:00,6,869.5,869.75,868.25,868.25,79
20181101|2018-11-06 09:30,6,866.75,869.25,866.75,869.25,13
20181101|2018-11-06 10:00,6,871.5,871.5,870,870,29
20181101|2018-11-06 10:30,6,871,871.75,871,871.75,61
20181101|2018-11-06 11:00,6,871.75,871.75,871.75,871.75,1
20181101|2018-11-06 11:30,6,872.5,873.5,872.5,872.5,9
20181101|2018-11-06 12:00,6,872,872.5,871,871,44
20181101|2018-11-06 12:30,6,871.5,871.5,870,870.25,23
20181101|2018-11-06 13:00,6,870.5,872.5,870.25,872,65
20181101|2018-11-06 19:00,7,872,873.25,870,870,7
20181101|2018-11-06 20:00,7,871.5,871.5,871.5,871.5,1
20181101|2018-11-07 02:00,7,872.75,872.75,872.75,872.75,2
20181101|2018-11-07 04:00,7,873.75,873.75,873.75,873.75,1
20181101|2018-11-07 05:30,7,873.5,873.5,873.5,873.5,1
20181101|2018-11-07 07:00,7,873.25,873.25,872.75,872.75,5
20181101|2018-11-07 08:30,7,872.5,872.5,867.25,867.25,27
20181101|2018-11-07 09:00,7,866.25,867,865.25,865.25,29
20181101|2018-11-07 09:30,7,865.5,866,865,865,18
20181101|2018-11-07 10:00,7,866.25,867,865.5,866.5,6
20181101|2018-11-07 10:30,7,866.25,866.75,865,866.25,89
20181101|2018-11-07 11:00,7,866.25,866.25,866.25,866.25,1
20181101|2018-11-07 11:30,7,867.25,867.5,867.25,867.25,6
20181101|2018-11-07 12:00,7,867,867.5,866,867.5,22
20181101|2018-11-07 12:30,7,867.5,868,867.25,867.25,13
20181101|2018-11-07 13:00,7,867.25,868,867.25,867.75,23
20181101|2018-11-07 19:00,8,867,867.25,867,867.25,5
20181101|2018-11-07 21:30,8,866.5,866.5,866.5,866.5,8
20181101|2018-11-07 22:30,8,866,866,866,866,1
20181101|2018-11-07 23:00,8,866.5,866.5,866.5,866.5,3
20181101|2018-11-08 00:00,8,869,869,869,869,1
20181101|2018-11-08 00:30,8,869,869,869,869,1
20181101|2018-11-08 02:00,8,870,870,870,870,1
20181101|2018-11-08 04:30,8,869,869,869,869,2
20181101|2018-11-08 06:00,8,870.25,870.25,870.25,870.25,2
20181101|2018-11-08 07:30,8,869.75,871,869.75,871,3
20181101|2018-11-08 08:30,8,869.75,870.5,866.25,866.25,32
20181101|2018-11-08 09:00,8,865.75,866.25,863,863.5,53
20181101|2018-11-08 09:30,8,862.75,865.75,862.75,865.5,54
20181101|2018-11-08 10:00,8,864,864.25,864,864.25,7
20181101|2018-11-08 10:30,8,864.25,866.25,863.5,865.5,73
20181101|2018-11-08 11:00,8,863,871.25,853,854.75,84
20181101|2018-11-08 11:30,8,854.5,856.75,854.5,856.5,20
20181101|2018-11-08 12:00,8,858.25,861.25,858.25,861.25,17
20181101|2018-11-08 12:30,8,864.25,867,864.25,866,12
20181101|2018-11-08 13:00,8,867.25,867.25,865,867,59
20181101|2018-11-08 19:00,9,867,867,867,867,7
20181101|2018-11-08 21:00,9,865,865,865,865,15
20181101|2018-11-08 22:00,9,864.75,864.75,864.75,864.75,5
20181101|2018-11-09 00:30,9,864.25,864.25,864.25,864.25,1
20181101|2018-11-09 04:30,9,863.25,863.25,863.25,863.25,1
20181101|2018-11-09 08:30,9,865.5,869.5,865.5,867,31
20181101|2018-11-09 09:00,9,867.75,871.25,867.75,871.25,23
20181101|2018-11-09 09:30,9,871.25,873,871.25,873,3
20181101|2018-11-09 10:00,9,873.75,873.75,873.75,873.75,3
20181101|2018-11-09 10:30,9,872,873.25,872,873.25,6
20181101|2018-11-09 11:30,9,871.75,872.5,871.5,872.5,5
20181101|2018-11-09 12:00,9,872,873.25,872,873,10
20181101|2018-11-09 12:30,9,874,874.75,873,873,18
20181101|2018-11-09 13:00,9,874.25,875.75,874.25,875.25,13
20181101|2018-11-11 20:30,12,874,874,874,874,2
20181101|2018-11-11 21:00,12,873.75,873.75,873.75,873.75,2
20181101|2018-11-12 06:00,12,871.5,872.25,871.5,872,8
20181101|2018-11-12 07:00,12,872,872,872,872,5
20181101|2018-11-12 08:30,12,871,871,868.25,868.75,98
20181101|2018-11-12 09:00,12,869.75,872.25,869,871.75,23
20181101|2018-11-12 09:30,12,871.25,872,871.25,872,8
20181101|2018-11-12 10:00,12,872.5,872.5,870.25,870.5,14
20181101|2018-11-12 10:30,12,870.75,871.5,870.75,871.5,8
20181101|2018-11-12 11:00,12,871.25,871.5,871.25,871.25,11
20181101|2018-11-12 11:30,12,871.25,871.25,871.25,871.25,2
20181101|2018-11-12 12:00,12,871.5,872.75,871.5,872.75,13
20181101|2018-11-12 12:30,12,872,872.25,872,872.25,4
20181101|2018-11-12 13:00,12,873,873.25,870,870,55
20181101|2018-11-12 20:00,13,871.75,871.75,871.5,871.5,2
20181101|2018-11-13 08:30,13,876.25,876.25,872,872,43
20181101|2018-11-13 09:00,13,871.5,872.25,869,869.5,69
20181101|2018-11-13 09:30,13,869,875.25,869,874.5,18
20181101|2018-11-13 10:00,13,874.5,874.75,873.5,873.75,26
20181101|2018-11-13 10:30,13,872.25,872.5,871.75,871.75,5
20181101|2018-11-13 11:00,13,871.5,871.5,871,871,2
20181101|2018-11-13 11:30,13,870,870,869,869.25,85
20181101|2018-11-13 12:00,13,869,869.5,869,869.5,5
20181101|2018-11-13 12:30,13,868.5,868.5,868,868,34
20181101|2018-11-13 13:00,13,868.5,868.5,867.25,867.25,6
20181101|2018-11-13 19:00,14,869.25,869.25,869.25,869.25,1
20181101|2018-11-14 00:30,14,869.75,869.75,869.25,869.25,3
20181101|2018-11-14 06:00,14,871.75,871.75,871.75,871.75,1
20181101|2018-11-14 07:30,14,873.25,873.25,873.25,873.25,4
20181101|2018-11-14 08:30,14,873,873.5,871.5,873.25,9
20181101|2018-11-14 09:00,14,874.5,875.25,874.5,875,34
20181101|2018-11-14 09:30,14,872.25,872.25,872.25,872.25,1
20181101|2018-11-14 10:00,14,873,873,873,873,1
20181101|2018-11-14 10:30,14,872.75,872.75,872.75,872.75,5
20181101|2018-11-14 11:00,14,871,872,871,872,8
20190101|2018-06-12 11:00,12,983.75,990,982,985.5,415
20190101|2018-06-12 11:30,12,985.5,988,984.75,988,79
20190101|2018-06-12 12:00,12,988,988,984.75,985,106
20190101|2018-06-12 12:30,12,985,985.75,983,985.5,113
20190101|2018-06-12 13:00,12,985.5,986.75,981.25,983.25,341
20190101|2018-06-12 19:00,13,982.5,986.75,982.5,985,22
20190101|2018-06-12 19:30,13,984.5,984.5,980.75,981,12
20190101|2018-06-12 20:00,13,980,980,974.5,974.5,108
20190101|2018-06-12 20:30,13,974.5,974.5,971.5,973.25,95
20190101|2018-06-12 21:00,13,973.5,973.5,972.5,972.75,31
20190101|2018-06-12 22:00,13,972.5,972.5,972,972,12
20190101|2018-06-12 22:30,13,971.75,971.75,970.75,970.75,28
20190101|2018-06-12 23:00,13,971,972.5,971,971.75,10
20190101|2018-06-12 23:30,13,972.25,973.25,972.25,972.75,20
20190101|2018-06-13 00:00,13,972.25,973,972.25,973,4
20190101|2018-06-13 00:30,13,974.25,974.5,973.75,973.75,7
20190101|2018-06-13 01:00,13,974.5,974.5,973.75,974.5,39
20190101|2018-06-13 01:30,13,974.5,974.75,973.25,973.25,8
20190101|2018-06-13 02:00,13,973.75,976.75,973.75,976.75,16
20190101|2018-06-13 02:30,13,975.5,976,975.5,976,3
20190101|2018-06-13 03:00,13,974.5,974.5,974.5,974.5,2
20190101|2018-06-13 03:30,13,974.75,974.75,974.5,974.5,5
20190101|2018-06-13 04:00,13,974.75,975.25,974.5,974.75,17
20190101|2018-06-13 04:30,13,974.75,975,974.5,975,5
20190101|2018-06-13 05:00,13,974.25,974.5,974.25,974.5,2
20190101|2018-06-13 05:30,13,973.75,973.75,973.25,973.25,23
20190101|2018-06-13 06:00,13,974,974,973.75,973.75,4
20190101|2018-06-13 06:30,13,973.75,974.25,973.75,974.25,8
20190101|2018-06-13 07:00,13,974.5,974.75,973.75,974.75,12
20190101|2018-06-13 07:30,13,974.25,974.25,973,973.25,21
20190101|2018-06-13 08:30,13,973.75,974.25,964.25,966.25,664
20190101|2018-06-13 09:00,13,966,969.25,965.75,969.25,171
20190101|2018-06-13 09:30,13,970,972.75,969.25,972.75,99
20190101|2018-06-13 10:00,13,972.75,973.75,969.25,970.75,167
20190101|2018-06-13 10:30,13,970.5,970.5,968,969.25,140
20190101|2018-06-13 11:00,13,969.5,971,969.5,970.5,187
20190101|2018-06-13 11:30,13,970.75,972,969,969,76
20190101|2018-06-13 12:00,13,968.75,970.5,967.75,967.75,101
20190101|2018-06-13 12:30,13,967,970.25,967,970.25,239
20190101|2018-06-13 13:00,13,970.5,970.5,965.5,967.25,288
20190101|2018-06-13 19:00,14,965.25,965.5,962.25,962.75,140
20190101|2018-06-13 19:30,14,963.25,964,962.75,963.25,13
20190101|2018-06-13 20:00,14,962.75,963.25,962.25,963.25,6
20190101|2018-06-13 20:30,14,964,964.5,963.75,963.75,10
20190101|2018-06-13 21:00,14,964,964.5,964,964.5,4
20190101|2018-06-13 21:30,14,965.75,968.25,965.75,967.75,102
20190101|2018-06-13 22:00,14,967,967.25,967,967.25,2
20190101|2018-06-13 22:30,14,967.25,967.5,967,967.25,8
20190101|2018-06-13 23:00,14,967.75,968,966.75,968,11
20190101|2018-06-13 23:30,14,968,968,968,968,6
20190101|2018-06-14 00:00,14,968,968,966.75,966.75,19
20190101|2018-06-14 00:30,14,967,967,966.5,967,7
20190101|2018-06-14 01:00,14,967.25,967.25,966.5,966.5,13
20190101|2018-06-14 01:30,14,966.5,966.5,966.5,966.5,2
20190101|2018-06-14 02:00,14,965.5,965.5,965.5,965.5,4
20190101|2018-06-14 02:30,14,965.5,965.5,965.5,965.5,1
20190101|2018-06-14 03:00,14,965.5,966.5,965.5,966.5,52
20190101|2018-06-14 03:30,14,966.5,966.75,966.5,966.75,6
20190101|2018-06-14 04:00,14,966.5,966.5,965.25,965.75,51
20190101|2018-06-14 04:30,14,964.75,964.75,963.75,964,28
20190101|2018-06-14 05:00,14,964.75,965.25,964.25,964.25,14
20190101|2018-06-14 05:30,14,965.25,965.25,964.75,964.75,25
20190101|2018-06-14 06:00,14,964.25,964.75,964.25,964.75,2
20190101|2018-06-14 06:30,14,965.5,965.5,963.5,963.5,23
20190101|2018-06-14 07:00,14,963.5,964.25,963,963.25,57
20190101|2018-06-14 07:30,14,963,963,962.75,962.75,2
20190101|2018-06-14 08:30,14,965.5,965.5,958.5,960,552
20190101|2018-06-14 09:00,14,960.25,960.25,955.25,958,224
20190101|2018-06-14 09:30,14,957.5,959.25,956.75,958.75,90
20190101|2018-06-14 10:00,14,959,960.75,957.25,960,62
20190101|2018-06-14 10:30,14,960,964.25,958.25,964,113
20190101|2018-06-14 11:00,14,964.5,966,959.75,960.75,113
20190101|2018-06-14 11:30,14,960.75,961.5,959.25,961,120
20190101|2018-06-14 12:00,14,961,961.75,959.75,961,146
20190101|2018-06-14 12:30,14,960.75,964.25,960.25,961.5,180
20190101|2018-06-14 13:00,14,962,962.25,958,958.5,386
20190101|2018-06-14 19:00,15,957.5,957.5,952.25,952.25,220
20190101|2018-06-14 19:30,15,953.25,955,952,953.5,39
20190101|2018-06-14 20:00,15,953.75,954.25,952.5,953,26
20190101|2018-06-14 20:30,15,953,953,950.75,950.75,19
20190101|2018-06-14 21:00,15,951,952,951,951.75,43
20190101|2018-06-14 21:30,15,951.25,952.25,951.25,952,14
20190101|2018-06-14 22:00,15,952.25,952.25,951.5,951.5,10
20190101|2018-06-14 22:30,15,951.5,952,951.5,951.5,35
20190101|2018-06-14 23:00,15,952,952,952,952,1
20190101|2018-06-14 23:30,15,952,953.25,952,952.75,22
20190101|2018-06-15 00:00,15,953.25,953.5,953.25,953.25,3
20190101|2018-06-15 00:30,15,952.75,952.75,952.25,952.25,5
20190101|2018-06-15 01:00,15,952.75,952.75,951,951,21
20190101|2018-06-15 01:30,15,951,951,951,951,9
20190101|2018-06-15 02:00,15,950.75,950.75,950.75,950.75,1
20190101|2018-06-15 02:30,15,950,950.25,949.75,950,83
20190101|2018-06-15 03:00,15,949.75,950,944.5,946,107
20190101|2018-06-15 03:30,15,946.5,946.75,946.25,946.25,3
20190101|2018-06-15 04:00,15,944.5,946,943.75,946,43
20190101|2018-06-15 04:30,15,945.75,945.75,943.5,944,31
20190101|2018-06-15 05:00,15,944.25,944.75,943.25,943.25,49
20190101|2018-06-15 05:30,15,943.5,944.25,943,943,26
20190101|2018-06-15 06:00,15,943.75,944.5,943.75,944.25,25
20190101|2018-06-15 06:30,15,943.75,943.75,942.25,943,21
20190101|2018-06-15 07:00,15,943,943,940,940,54
20190101|2018-06-15 07:30,15,938.25,940.5,936.25,940.5,44
20190101|2018-06-15 08:30,15,940.25,961.25,937,953.25,816
20190101|2018-06-15 09:00,15,952.75,960.25,951.25,954.25,320
20190101|2018-06-15 09:30,15,953.25,954.25,951,952.5,155
20190101|2018-06-15 10:00,15,954,955,952.5,954,215
20190101|2018-06-15 10:30,15,954,954.25,947.75,948.5,310
20190101|2018-06-15 11:00,15,949.25,950.75,946.25,947,113
20190101|2018-06-15 11:30,15,947,949.5,946.5,948.75,122
20190101|2018-06-15 12:00,15,949,952.25,948,948.75,157
20190101|2018-06-15 12:30,15,948.25,949.75,944,944.25,280
20190101|2018-06-15 13:00,15,943.75,944.5,938,938,350
20190101|2018-06-17 19:00,18,939.75,947.5,939.25,943.5,219
20190101|2018-06-17 19:30,18,944.75,945.5,943.25,943.5,13
20190101|2018-06-17 20:00,18,943.25,944.5,943.25,944.5,11
20190101|2018-06-17 20:30,18,943.25,944.25,943.25,944.25,8
20190101|2018-06-17 21:00,18,943.75,944.5,943.75,943.75,19
20190101|2018-06-17 21:30,18,943.5,943.75,943.5,943.75,16
20190101|2018-06-17 22:00,18,943.25,943.25,943,943,2
20190101|2018-06-17 23:00,18,942.5,942.5,942,942,8
20190101|2018-06-17 23:30,18,942,943.5,942,943.5,18
20190101|2018-06-18 00:00,18,943.75,943.75,943.75,943.75,2
20190101|2018-06-18 00:30,18,944,944,944,944,5
20190101|2018-06-18 01:00,18,944.25,944.5,944.25,944.5,2
20190101|2018-06-18 01:30,18,943,943.75,943,943.75,3
20190101|2018-06-18 02:00,18,943,943,941.25,942,14
20190101|2018-06-18 02:30,18,941.75,941.75,940.5,940.75,59
20190101|2018-06-18 03:00,18,941.75,941.75,941.75,941.75,2
20190101|2018-06-18 03:30,18,943,943,940.75,940.75,5
20190101|2018-06-18 04:00,18,940.75,940.75,940.75,940.75,1
20190101|2018-06-18 04:30,18,940.25,940.25,939.75,939.75,12
20190101|2018-06-18 05:00,18,939.5,940.25,939.5,940.25,3
20190101|2018-06-18 05:30,18,940.25,941,940,941,9
20190101|2018-06-18 06:00,18,940,940.25,940,940.25,4
20190101|2018-06-18 06:30,18,939.75,939.75,937.5,938.75,21
20190101|2018-06-18 07:00,18,938.25,938.75,938,938.5,16
20190101|2018-06-18 07:30,18,938.75,938.75,937.5,937.5,19
20190101|2018-06-18 08:30,18,940,940,931.75,939.25,360
20190101|2018-06-18 09:00,18,937.25,937.75,934.25,934.25,59
20190101|2018-06-18 09:30,18,935,942.25,935,940.25,188
20190101|2018-06-18 10:00,18,940.75,941.75,938.25,941,115
20190101|2018-06-18 10:30,18,939.75,941,938.75,940.5,72
20190101|2018-06-18 11:00,18,939.75,940,938.75,939.25,101
20190101|2018-06-18 11:30,18,938.5,938.5,935,937,194
20190101|2018-06-18 12:00,18,936.5,939,935.5,939,45
20190101|2018-06-18 12:30,18,939,940,938.5,939.5,117
20190101|2018-06-18 13:00,18,939.25,940,937.25,937.25,145
20190101|2018-06-18 19:00,19,936,936.75,929.5,930,79
20190101|2018-06-18 19:30,19,929.25,931.25,923,927,263
20190101|2018-06-18 20:00,19,927.75,934.5,925.5,928.25,196
20190101|2018-06-18 20:30,19,929.25,930.5,925,926.25,63
20190101|2018-06-18 21:00,19,926,926,919.5,919.5,124
20190101|2018-06-18 21:30,19,919.5,923,919,922.5,70
20190101|2018-06-18 22:00,19,922.75,922.75,920.75,922,41
20190101|2018-06-18 22:30,19,921.25,922.75,921.25,922.25,11
20190101|2018-06-18 23:00,19,923.25,923.25,921.5,923.25,36
20190101|2018-06-18 23:30,19,922.5,926.75,922.5,924.75,60
20190101|2018-06-19 00:00,19,923.75,924.75,923.5,923.5,20
20190101|2018-06-19 00:30,19,923.5,923.75,923.5,923.75,15
20190101|2018-06-19 01:00,19,923.25,923.25,920.75,921,51
20190101|2018-06-19 01:30,19,920.25,923.75,920,921.25,99
20190101|2018-06-19 02:00,19,920.75,922,919.75,921,68
20190101|2018-06-19 02:30,19,920,920,914.75,915.5,147
20190101|2018-06-19 03:00,19,915.5,916.75,914.5,914.5,34
20190101|2018-06-19 03:30,19,914.75,917.25,914.75,917.25,24
20190101|2018-06-19 04:00,19,917.5,919,917.5,918.25,13
20190101|2018-06-19 04:30,19,916.75,917.75,916.5,917.25,10
20190101|2018-06-19 05:00,19,918.5,918.5,918.25,918.25,6
20190101|2018-06-19 05:30,19,919.75,920,917.75,917.75,12
20190101|2018-06-19 06:00,19,918,918,915,915,176
20190101|2018-06-19 06:30,19,916.5,917,916.25,916.25,17
20190101|2018-06-19 07:00,19,916,918.75,914.75,918.5,50
20190101|2018-06-19 07:30,19,918.5,919,916.75,917.5,20
20190101|2018-06-19 08:30,19,918.75,922.25,898,898,897
20190101|2018-06-19 09:00,19,897.75,901.5,874,896.5,1400
20190101|2018-06-19 09:30,19,897.25,902.25,891,895.5,385
20190101|2018-06-19 10:00,19,895,906.75,892.25,905.5,207
20190101|2018-06-19 10:30,19,906.5,914.5,902.75,913,171
20190101|2018-06-19 11:00,19,913.25,919.25,911,916,164
20190101|2018-06-19 11:30,19,915,919.75,911,913,85
20190101|2018-06-19 12:00,19,912.5,923,912.25,922.5,176
20190101|2018-06-19 12:30,19,922.75,922.75,915.75,920.25,150
20190101|2018-06-19 13:00,19,919,925.5,918,920.75,356
20190101|2018-06-19 19:00,20,920.75,926,918,919.75,156
20190101|2018-06-19 19:30,20,918.25,919,915.75,916.75,7
20190101|2018-06-19 20:00,20,916.75,921.75,916.25,921.5,75
20190101|2018-06-19 20:30,20,921.25,923,920.25,920.25,26
20190101|2018-06-19 21:00,20,920.25,920.25,920.25,920.25,1
20190101|2018-06-19 21:30,20,921.25,921.5,920.75,921.25,4
20190101|2018-06-19 22:00,20,920.75,921,920.75,921,7
20190101|2018-06-19 22:30,20,920.25,922.5,920.25,922.5,35
20190101|2018-06-19 23:00,20,922.5,922.5,922.25,922.25,2
20190101|2018-06-19 23:30,20,921.5,923.5,921.5,923.5,5
20190101|2018-06-20 00:00,20,922.25,924,922.25,924,3
20190101|2018-06-20 00:30,20,924.5,925.5,924.5,925,9
20190101|2018-06-20 01:00,20,924.25,924.75,924.25,924.75,18
20190101|2018-06-20 01:30,20,925.25,926,923.75,923.75,23
20190101|2018-06-20 02:00,20,924,924.25,921,924.25,61
20190101|2018-06-20 02:30,20,924,924.25,922.75,922.75,78
20190101|2018-06-20 03:00,20,923.5,924.25,923,924.25,11
20190101|2018-06-20 03:30,20,924.5,924.75,924.25,924.25,11
20190101|2018-06-20 04:00,20,924.5,924.75,924.25,924.25,5
20190101|2018-06-20 04:30,20,924,924.25,924,924.25,4
20190101|2018-06-20 05:00,20,925.25,925.25,923.75,923.75,5
20190101|2018-06-20 05:30,20,922,922,921.5,921.5,8
20190101|2018-06-20 06:00,20,921.5,921.75,920.5,920.5,20
20190101|2018-06-20 06:30,20,921,921.75,920.5,920.5,6
20190101|2018-06-20 07:00,20,921.25,921.25,919.75,921.25,46
20190101|2018-06-20 07:30,20,921.25,922.75,920.75,922,41
20190101|2018-06-20 08:30,20,922.25,926.5,920.25,921.5,498
20190101|2018-06-20 09:00,20,921.5,921.75,908,909.5,375
20190101|2018-06-20 09:30,20,910,916.25,909.5,912.75,407
20190101|2018-06-20 10:00,20,914,914,909.5,911.75,216
20190101|2018-06-20 10:30,20,912.75,914.25,911,912.25,60
20190101|2018-06-20 11:00,20,912,916.75,909.75,916.75,108
20190101|2018-06-20 11:30,20,916.25,921,914.5,919.5,188
20190101|2018-06-20 12:00,20,919.25,924.75,918.5,919.5,88
20190101|2018-06-20 12:30,20,919.75,924.75,919.75,924.5,76
20190101|2018-06-20 13:00,20,924.75,924.75,919,920.5,226
20190101|2018-06-20 19:00,21,920.75,921.25,919.5,920.5,9
20190101|2018-06-20 19:30,21,921,921.5,921,921,3
20190101|2018-06-20 20:00,21,920.75,920.75,919,919.25,9
20190101|2018-06-20 20:30,21,919,919.5,919,919.5,2
20190101|2018-06-20 21:30,21,919.5,920,914.5,915.75,72
20190101|2018-06-20 22:00,21,915.5,915.5,914.5,914.5,3
20190101|2018-06-20 22:30,21,913.75,913.75,911.25,912.5,35
20190101|2018-06-20 23:00,21,912.75,912.75,912.5,912.75,5
20190101|2018-06-20 23:30,21,912.25,914.25,912.25,914.25,13
20190101|2018-06-21 00:00,21,912.5,912.5,912.5,912.5,2
20190101|2018-06-21 00:30,21,913.5,914,911.25,911.25,11
20190101|2018-06-21 01:00,21,912.75,913,911.25,911.25,30
20190101|2018-06-21 01:30,21,912.25,912.5,911.5,912.5,24
20190101|2018-06-21 02:00,21,912.25,912.75,911.5,912.5,35
20190101|2018-06-21 02:30,21,912.25,912.75,911.75,912.25,52
20190101|2018-06-21 03:00,21,912,912.5,910.75,910.75,30
20190101|2018-06-21 03:30,21,911.25,913.25,911,912.75,15
20190101|2018-06-21 04:00,21,911.75,911.75,911.75,911.75,4
20190101|2018-06-21 04:30,21,912.25,914.5,912.25,914.5,12
20190101|2018-06-21 05:00,21,913.5,913.5,912,912,34
20190101|2018-06-21 05:30,21,913.25,914.75,913.25,914.75,13
20190101|2018-06-21 06:00,21,914.5,917.5,914,916,33
20190101|2018-06-21 06:30,21,916.25,919,916.25,918.5,33
20190101|2018-06-21 07:00,21,918.75,920.25,918.75,919.75,14
20190101|2018-06-21 07:30,21,920,921.75,919,919,48
20190101|2018-06-21 08:30,21,919,919.25,912.75,915.5,238
20190101|2018-06-21 09:00,21,915,916.5,912.75,915.25,180
20190101|2018-06-21 09:30,21,915.5,917.75,913.5,913.75,80
20190101|2018-06-21 10:00,21,914.25,915.5,912,912.75,86
20190101|2018-06-21 10:30,21,913.5,913.5,910,911,139
20190101|2018-06-21 11:00,21,911.75,913.5,910.25,913.25,160
20190101|2018-06-21 11:30,21,913.25,914.75,911.75,912,258
20190101|2018-06-21 12:00,21,912.25,914.75,911.75,913.25,135
20190101|2018-06-21 12:30,21,912.75,913,911,912.25,129
20190101|2018-06-21 13:00,21,912,914.5,908.5,910,380
20190101|2018-06-21 19:00,22,910,915,910,915,22
20190101|2018-06-21 19:30,22,914.75,915.75,914.25,915.5,11
20190101|2018-06-21 20:00,22,915.5,915.5,910.5,911,92
20190101|2018-06-21 20:30,22,910.75,915,910.25,913.25,101
20190101|2018-06-21 21:00,22,913.5,913.5,913.5,913.5,1
20190101|2018-06-21 21:30,22,914.5,916,914.5,915,72
20190101|2018-06-21 22:00,22,915,915.25,915,915.25,6
20190101|2018-06-21 22:30,22,915.25,915.75,915.25,915.75,5
20190101|2018-06-21 23:30,22,915.75,916.25,915.75,916.25,17
20190101|2018-06-22 00:00,22,916.25,916.25,915.75,915.75,2
20190101|2018-06-22 00:30,22,915.5,915.75,915.25,915.75,10
20190101|2018-06-22 01:00,22,916,916.5,914.75,914.75,15
20190101|2018-06-22 01:30,22,914.75,915.5,914,914.5,19
20190101|2018-06-22 02:00,22,915,916.25,915,916.25,19
20190101|2018-06-22 02:30,22,916.25,916.25,916.25,916.25,1
20190101|2018-06-22 03:30,22,916.25,917.5,916.25,917.5,7
20190101|2018-06-22 04:00,22,917,918.75,917,918.5,7
20190101|2018-06-22 04:30,22,918.5,919.25,917.75,917.75,9
20190101|2018-06-22 05:00,22,917.5,917.5,917,917,3
20190101|2018-06-22 05:30,22,917,917,915.75,915.75,11
20190101|2018-06-22 06:00,22,916,916.25,915.75,916.25,28
20190101|2018-06-22 06:30,22,915.5,916.25,915.5,916.25,8
20190101|2018-06-22 07:00,22,917,919,917,918.25,27
20190101|2018-06-22 07:30,22,917.25,918.75,917.25,918.75,7
20190101|2018-06-22 08:30,22,917.5,918.75,912,917,384
20190101|2018-06-22 09:00,22,917.25,921,915.25,919.25,467
20190101|2018-06-22 09:30,22,919,921.75,917.25,920.75,543
20190101|2018-06-22 10:00,22,920.75,922.25,919.5,922,244
20190101|2018-06-22 10:30,22,922.5,923.25,918.5,920.5,410
20190101|2018-06-22 11:00,22,919.75,921.5,919.5,920.25,289
20190101|2018-06-22 11:30,22,920.75,921,918.5,919.25,148
20190101|2018-06-22 12:00,22,919.5,921.75,919.25,921.5,206
20190101|2018-06-22 12:30,22,920.75,923.25,920.75,922,176
20190101|2018-06-22 13:00,22,922.25,927.5,921.75,926.75,381
20190101|2018-06-24 19:00,25,927.5,927.5,912,914,123
20190101|2018-06-24 19:30,25,915.75,916.25,915,916,14
20190101|2018-06-24 20:00,25,916.25,917.25,915.75,916.75,53
20190101|2018-06-24 20:30,25,916.5,916.5,914,914,15
20190101|2018-06-24 21:00,25,913.75,913.75,911.5,913.25,61
20190101|2018-06-24 21:30,25,913.25,914.25,913.25,914.25,8
20190101|2018-06-24 22:00,25,915,915,914.5,914.75,20
20190101|2018-06-24 22:30,25,914.75,915,914.25,914.25,17
20190101|2018-06-24 23:00,25,914.25,914.75,914.25,914.5,12
20190101|2018-06-24 23:30,25,914.25,915,914.25,915,4
20190101|2018-06-25 00:00,25,914.25,915,914.25,915,16
20190101|2018-06-25 00:30,25,914.25,914.75,913.25,914.75,69
20190101|2018-06-25 01:00,25,914.75,915.5,914.75,915.5,26
20190101|2018-06-25 01:30,25,915.5,916.25,914.75,915.25,37
20190101|2018-06-25 02:00,25,914.5,914.75,913.75,913.75,10
20190101|2018-06-25 02:30,25,914.25,914.75,914.25,914.75,6
20190101|2018-06-25 03:00,25,914.75,915.75,914.75,915.75,3
20190101|2018-06-25 03:30,25,915.25,915.25,915.25,915.25,4
20190101|2018-06-25 04:00,25,915.25,915.25,914.25,914.25,7
20190101|2018-06-25 04:30,25,914.25,914.5,914.25,914.5,3
20190101|2018-06-25 05:00,25,914.5,914.5,914,914,3
20190101|2018-06-25 05:30,25,913.75,913.75,913.5,913.5,3
20190101|2018-06-25 06:00,25,914.25,914.25,914.25,914.25,3
20190101|2018-06-25 06:30,25,913.75,914.25,913.75,914,5
20190101|2018-06-25 07:00,25,914.5,916.5,914,916.5,17
20190101|2018-06-25 07:30,25,916.5,916.5,915,915,17
20190101|2018-06-25 08:30,25,915.75,917.25,904.5,906,811
20190101|2018-06-25 09:00,25,905.75,909.25,902,909.25,617
20190101|2018-06-25 09:30,25,909,910.5,906.25,909.5,468
20190101|2018-06-25 10:00,25,909.75,910,906,906.5,302
20190101|2018-06-25 10:30,25,906,907,904.75,905.75,223
20190101|2018-06-25 11:00,25,905.5,906.5,903.5,905,263
20190101|2018-06-25 11:30,25,905.75,907.5,903.5,904,239
20190101|2018-06-25 12:00,25,904.5,905.5,904.25,904.5,121
20190101|2018-06-25 12:30,25,904.25,906,903.5,904.75,329
20190101|2018-06-25 13:00,25,904.5,906.5,902.5,904,406
20190101|2018-06-25 19:00,26,904,907.25,904,905.25,67
20190101|2018-06-25 19:30,26,905.5,905.5,903.75,904.25,30
20190101|2018-06-25 20:00,26,904.5,905.75,902.5,905.75,69
20190101|2018-06-25 20:30,26,905.5,905.75,905,905,12
20190101|2018-06-25 21:00,26,904.5,904.5,902.5,903.25,19
20190101|2018-06-25 21:30,26,903,903,901.25,902,47
20190101|2018-06-25 22:00,26,902.75,903.25,902.75,903,9
20190101|2018-06-25 22:30,26,903.25,903.25,901.25,901.75,30
20190101|2018-06-25 23:00,26,901.75,902,901.5,902,3
20190101|2018-06-25 23:30,26,902,903.25,902,903,34
20190101|2018-06-26 00:00,26,903,903.25,903,903.25,15
20190101|2018-06-26 00:30,26,903.5,906.25,903.5,906.25,29
20190101|2018-06-26 01:00,26,906.25,906.25,905.5,905.5,25
20190101|2018-06-26 01:30,26,905.5,906.75,905.5,906.75,14
20190101|2018-06-26 02:00,26,906.25,907.25,906,906.25,33
20190101|2018-06-26 02:30,26,906.5,906.75,905.75,906.25,16
20190101|2018-06-26 03:00,26,906,907.5,906,907.25,28
20190101|2018-06-26 03:30,26,907.5,907.5,906.75,906.75,7
20190101|2018-06-26 04:00,26,906.75,906.75,905.5,905.5,44
20190101|2018-06-26 04:30,26,905,905.5,905,905.5,8
20190101|2018-06-26 05:00,26,905.25,905.25,904.75,904.75,4
20190101|2018-06-26 05:30,26,905.25,907,905.25,907,15
20190101|2018-06-26 06:00,26,907,907.5,906,906,7
20190101|2018-06-26 06:30,26,906.75,908,906.75,907.25,20
20190101|2018-06-26 07:00,26,908.5,910.75,907.75,908.25,50
20190101|2018-06-26 07:30,26,910,910,908.75,908.75,13
20190101|2018-06-26 08:30,26,908.75,909.75,901.75,906.25,445
20190101|2018-06-26 09:00,26,906.75,907,902.5,905,506
20190101|2018-06-26 09:30,26,904.5,907,903.25,906.5,398
20190101|2018-06-26 10:00,26,905.75,905.75,900.75,902,278
20190101|2018-06-26 10:30,26,901.75,904,901.75,903.5,130
20190101|2018-06-26 11:00,26,903.5,903.5,901.25,901.5,207
20190101|2018-06-26 11:30,26,901.25,901.25,894.25,895.25,664
20190101|2018-06-26 12:00,26,894.75,895.75,892,893,436
20190101|2018-06-26 12:30,26,893.25,898.75,893.25,898.5,499
20190101|2018-06-26 13:00,26,898.25,899.25,896.25,896.5,396
20190101|2018-06-26 19:00,27,898,900,898,899.5,109
20190101|2018-06-26 19:30,27,899.25,900.5,899,900.25,23
20190101|2018-06-26 20:00,27,900.25,902,899.5,900.25,50
20190101|2018-06-26 20:30,27,900.25,900.75,898.25,898.5,23
20190101|2018-06-26 21:00,27,898.75,898.75,898.75,898.75,2
20190101|2018-06-26 21:30,27,898.5,898.75,897.5,897.75,69
20190101|2018-06-26 22:00,27,897.5,898.75,897.5,898.75,6
20190101|2018-06-26 22:30,27,899,899,898.25,898.25,4
20190101|2018-06-26 23:00,27,898.25,898.25,898.25,898.25,1
20190101|2018-06-27 00:00,27,898.25,898.25,897.25,897.25,7
20190101|2018-06-27 00:30,27,897.25,903.75,897,903.75,130
20190101|2018-06-27 01:00,27,903.75,905.5,903.5,905.5,76
20190101|2018-06-27 01:30,27,906,906.25,901.5,901.75,63
20190101|2018-06-27 02:00,27,901,901,896.75,899.75,62
20190101|2018-06-27 02:30,27,899.75,900.5,899.5,899.5,18
20190101|2018-06-27 03:00,27,899.5,900.75,899.5,900,10
20190101|2018-06-27 03:30,27,900,900.75,899.75,900.75,12
20190101|2018-06-27 04:00,27,901.25,901.75,901.25,901.5,6
20190101|2018-06-27 04:30,27,901.75,902.75,900.75,902.75,29
20190101|2018-06-27 05:00,27,901.75,903,901.5,902.75,11
20190101|2018-06-27 05:30,27,902.25,902.75,901.75,902.25,10
20190101|2018-06-27 06:00,27,902,902,901.5,901.5,13
20190101|2018-06-27 06:30,27,901.75,906.75,901.75,904.5,51
20190101|2018-06-27 07:00,27,905.5,905.5,902.75,903.75,34
20190101|2018-06-27 07:30,27,904,905.75,903.75,905.5,31
20190101|2018-06-27 08:30,27,906.5,906.5,901.75,903.75,454
20190101|2018-06-27 09:00,27,903,904.25,899.75,900.5,272
20190101|2018-06-27 09:30,27,900.75,901.5,898.5,901.5,205
20190101|2018-06-27 10:00,27,901,901,896.5,897.5,194
20190101|2018-06-27 10:30,27,897.5,903,896.75,903,340
20190101|2018-06-27 11:00,27,903.5,903.5,898.5,899.5,243
20190101|2018-06-27 11:30,27,899.75,900.25,898.25,899.75,114
20190101|2018-06-27 12:00,27,899.25,899.25,896.5,898.25,100
20190101|2018-06-27 12:30,27,898.25,899,897.25,897.75,69
20190101|2018-06-27 13:00,27,898.5,899.25,897,897.25,423
20190101|2018-06-27 19:00,28,896.25,897,894.25,895,39
20190101|2018-06-27 19:30,28,895.25,895.75,895,895.75,22
20190101|2018-06-27 20:00,28,895.75,896.25,894.75,896.25,18
20190101|2018-06-27 20:30,28,895.5,895.75,895,895.25,21
20190101|2018-06-27 21:00,28,895.25,895.5,894.75,894.75,18
20190101|2018-06-27 21:30,28,894.5,895,894.5,894.75,39
20190101|2018-06-27 22:00,28,894.5,894.75,894.5,894.75,3
20190101|2018-06-27 23:00,28,894.5,894.75,894.5,894.75,7
20190101|2018-06-27 23:30,28,894.75,894.75,894.75,894.75,1
20190101|2018-06-28 00:00,28,894.75,894.75,894.75,894.75,10
20190101|2018-06-28 00:30,28,894.25,894.75,893.75,894,31
20190101|2018-06-28 01:00,28,894.25,894.5,894.25,894.5,12
20190101|2018-06-28 01:30,28,894.5,894.5,894,894,21
20190101|2018-06-28 02:00,28,894.5,894.5,893.25,893.25,12
20190101|2018-06-28 02:30,28,893.5,893.5,893.25,893.25,3
20190101|2018-06-28 03:00,28,893,893,891.75,892.5,68
20190101|2018-06-28 03:30,28,892.75,893.25,892.5,893.25,37
20190101|2018-06-28 04:00,28,893.25,894.5,892.75,894.5,17
20190101|2018-06-28 04:30,28,894.25,895.75,894.25,895.5,13
20190101|2018-06-28 05:00,28,895.75,895.75,894.5,894.5,5
20190101|2018-06-28 05:30,28,894.75,896,894.5,895.25,10
20190101|2018-06-28 06:00,28,895.75,896.75,895.75,896.5,33
20190101|2018-06-28 06:30,28,896.5,896.75,895.25,896.25,22
20190101|2018-06-28 07:00,28,896.75,897.5,895.75,896.25,35
20190101|2018-06-28 07:30,28,896.75,896.75,895.5,896.25,17
20190101|2018-06-28 08:30,28,895.25,897.75,890.5,893.75,512
20190101|2018-06-28 09:00,28,893.75,895.25,891.25,894,261
20190101|2018-06-28 09:30,28,894.25,894.75,892,894.75,181
20190101|2018-06-28 10:00,28,894.25,895.75,893.5,895,49
20190101|2018-06-28 10:30,28,895,900.75,894.75,900.75,160
20190101|2018-06-28 11:00,28,900.75,900.75,896,898,88
20190101|2018-06-28 11:30,28,898,899,897.25,899,113
20190101|2018-06-28 12:00,28,898.5,900.25,898.25,900.25,149
20190101|2018-06-28 12:30,28,900.25,900.25,898.25,898.25,100
20190101|2018-06-28 13:00,28,898.25,898.25,892.25,893,303
20190101|2018-06-28 19:00,29,892.25,894.75,892.25,894,65
20190101|2018-06-28 19:30,29,893.5,894,893.5,893.5,9
20190101|2018-06-28 20:00,29,893.5,893.5,893,893,11
20190101|2018-06-28 20:30,29,893,893.25,893,893.25,22
20190101|2018-06-28 21:00,29,892.75,893,892.25,892.25,19
20190101|2018-06-28 21:30,29,892.75,894.5,892.75,894.5,37
20190101|2018-06-29 00:00,29,894.25,894.25,894,894,4
20190101|2018-06-29 00:30,29,894.75,894.75,894.25,894.25,6
20190101|2018-06-29 01:00,29,893.75,893.75,893.75,893.75,1
20190101|2018-06-29 01:30,29,893.25,893.5,893.25,893.5,16
20190101|2018-06-29 02:00,29,893.5,894.75,893.5,894.5,14
20190101|2018-06-29 02:30,29,894.25,894.5,894,894,19
20190101|2018-06-29 03:00,29,894.5,894.75,894.5,894.5,21
20190101|2018-06-29 03:30,29,894.75,896.25,894.75,896.25,6
20190101|2018-06-29 04:00,29,896,896,895.25,895.25,4
20190101|2018-06-29 05:30,29,894.25,894.25,894.25,894.25,2
20190101|2018-06-29 06:00,29,895,895,894.5,895,14
20190101|2018-06-29 06:30,29,894.5,894.5,894,894.25,8
20190101|2018-06-29 07:00,29,894.75,895.25,893.75,893.75,65
20190101|2018-06-29 07:30,29,894,896.5,893,895.75,36
20190101|2018-06-29 08:30,29,895.5,896.25,892,895.5,262
20190101|2018-06-29 09:00,29,895.75,903.25,894.25,901.75,425
20190101|2018-06-29 09:30,29,901.5,902.5,897.25,898.25,239
20190101|2018-06-29 10:00,29,897.75,899.25,896,898.5,254
20190101|2018-06-29 10:30,29,898.75,899.75,897.5,897.5,171
20190101|2018-06-29 11:00,29,896.25,908,894.5,900.5,621
20190101|2018-06-29 11:30,29,900,903,896.75,897,179
20190101|2018-06-29 12:00,29,897,899.25,896,896.5,182
20190101|2018-06-29 12:30,29,896.25,899.5,895.5,897.25,159
20190101|2018-06-29 13:00,29,897,897.5,888.25,888.5,637
20190101|2018-07-01 19:00,2,891.25,893,889,892.5,53
20190101|2018-07-01 19:30,2,892,892.75,892,892.75,3
20190101|2018-07-01 20:00,2,893.5,893.5,892.25,893,8
20190101|2018-07-01 20:30,2,893.5,893.5,891.25,891.25,44
20190101|2018-07-01 21:00,2,891.75,893,891.75,892.25,12
20190101|2018-07-01 22:00,2,892,893.25,892,893.25,5
20190101|2018-07-01 23:00,2,891.25,891.5,891.25,891.25,12
20190101|2018-07-02 00:00,2,891,891.75,890.75,891.75,20
20190101|2018-07-02 00:30,2,891,892.25,891,891.25,4
20190101|2018-07-02 01:00,2,891.5,891.5,890.5,890.5,7
20190101|2018-07-02 01:30,2,890.75,890.75,890,890.75,21
20190101|2018-07-02 02:00,2,889.75,889.75,888.75,888.75,6
20190101|2018-07-02 02:30,2,889.25,889.75,889.25,889.25,10
20190101|2018-07-02 03:00,2,890.5,891,890.25,890.5,19
20190101|2018-07-02 03:30,2,891,891,891,891,35
20190101|2018-07-02 04:00,2,892.5,892.75,892.5,892.75,41
20190101|2018-07-02 04:30,2,893.5,893.5,892.75,892.75,15
20190101|2018-07-02 05:00,2,892.25,892.5,892,892.25,5
20190101|2018-07-02 05:30,2,893.25,893.25,890.5,890.5,13
20190101|2018-07-02 06:00,2,891.25,891.25,891,891,2
20190101|2018-07-02 06:30,2,890.75,891.75,890.5,890.5,15
20190101|2018-07-02 07:00,2,890,890,889,889,33
20190101|2018-07-02 07:30,2,888.75,888.75,887.25,887.5,32
20190101|2018-07-02 08:30,2,887.25,887.75,876.75,878.25,867
20190101|2018-07-02 09:00,2,877.5,879.5,875.5,878.25,284
20190101|2018-07-02 09:30,2,878.5,883.25,877.5,882,285
20190101|2018-07-02 10:00,2,882,883.5,881,881.75,93
20190101|2018-07-02 10:30,2,881.75,883,880.25,882.25,110
20190101|2018-07-02 11:00,2,882,887,881.5,886.75,159
20190101|2018-07-02 11:30,2,886.75,891.75,886.75,887.25,270
20190101|2018-07-02 12:00,2,887,887.25,884,884.25,259
20190101|2018-07-02 12:30,2,885.25,886,878.5,879,233
20190101|2018-07-02 13:00,2,879,882,877.5,878.5,529
20190101|2018-07-02 19:00,3,880,882.75,879.25,881,39
20190101|2018-07-02 19:30,3,881.25,882,881.25,881.75,4
20190101|2018-07-02 20:00,3,882.25,882.25,879,879.5,49
20190101|2018-07-02 20:30,3,879,879,877.5,877.5,24
20190101|2018-07-02 21:00,3,877.5,879,877,879,15
20190101|2018-07-02 21:30,3,877.5,877.5,877.25,877.25,5
20190101|2018-07-02 22:00,3,877,877,876.75,876.75,13
20190101|2018-07-02 22:30,3,877,877,876.75,876.75,3
20190101|2018-07-02 23:00,3,877.75,877.75,876.75,876.75,8
20190101|2018-07-02 23:30,3,877.25,877.25,877,877,3
20190101|2018-07-03 00:00,3,876.75,876.75,876.75,876.75,6
20190101|2018-07-03 00:30,3,876.5,877.75,876.5,877,23
20190101|2018-07-03 01:00,3,877.25,878.5,877,878.5,21
20190101|2018-07-03 01:30,3,878,878,877,877.25,13
20190101|2018-07-03 02:00,3,877.25,877.5,876.75,876.75,16
20190101|2018-07-03 02:30,3,877.25,877.5,877.25,877.5,6
20190101|2018-07-03 03:00,3,877.5,878.75,877.5,878.75,7
20190101|2018-07-03 03:30,3,878.75,879.75,878.75,879.25,10
20190101|2018-07-03 04:00,3,879,879.75,878.5,879.5,16
20190101|2018-07-03 04:30,3,880,880.75,880,880.25,10
20190101|2018-07-03 05:00,3,879.5,879.5,878.5,879,6
20190101|2018-07-03 05:30,3,879.25,879.25,879,879,4
20190101|2018-07-03 06:00,3,879,879.5,878.75,879,18
20190101|2018-07-03 06:30,3,879.5,879.5,879,879.25,12
20190101|2018-07-03 07:00,3,878.5,878.75,878.25,878.5,31
20190101|2018-07-03 07:30,3,878.75,879.75,878.75,879.75,24
20190101|2018-07-03 08:30,3,879.75,882.5,875,878.25,537
20190101|2018-07-03 09:00,3,878,878.5,876,878,470
20190101|2018-07-03 09:30,3,878,878,875.5,875.75,227
20190101|2018-07-03 10:00,3,875.5,875.75,874.5,875.5,232
20190101|2018-07-03 10:30,3,875.5,876.75,875.5,876.5,177
20190101|2018-07-03 11:00,3,876.75,878,876.25,877.25,134
20190101|2018-07-03 11:30,3,877.25,879,872.5,873.75,294
20190101|2018-07-03 12:00,3,874.5,874.5,872.75,874,69
20190101|2018-07-05 08:30,5,873.5,875,868.25,873.75,782
20190101|2018-07-05 09:00,5,873.5,876.5,872.5,874,252
20190101|2018-07-05 09:30,5,874.25,874.25,871.25,872.25,188
20190101|2018-07-05 10:00,5,871.25,872.5,870.75,871.25,306
20190101|2018-07-05 10:30,5,871.75,871.75,870.75,870.75,197
20190101|2018-07-05 11:00,5,870.75,871.5,869.5,870,189
20190101|2018-07-05 11:30,5,870,870.25,867.75,868,147
20190101|2018-07-05 12:00,5,867.75,868.25,867,867,94
20190101|2018-07-05 12:30,5,867,867.25,865.5,866,267
20190101|2018-07-05 13:00,5,866,867.75,863.75,863.75,418
20190101|2018-07-05 19:00,6,866.25,866.25,862.75,863.5,57
20190101|2018-07-05 19:30,6,863.5,863.75,863.5,863.5,4
20190101|2018-07-05 20:00,6,864,864.75,864,864.75,46
20190101|2018-07-05 20:30,6,865.5,869.25,865.5,865.75,57
20190101|2018-07-05 21:00,6,865.75,868.25,865.25,867.75,58
20190101|2018-07-05 21:30,6,867,867.25,866.5,866.5,35
20190101|2018-07-05 22:00,6,865.75,865.75,864.75,864.75,136
20190101|2018-07-05 22:30,6,864.5,864.75,864.25,864.25,11
20190101|2018-07-05 23:00,6,864,868.5,864,868.5,67
20190101|2018-07-05 23:30,6,868.75,869,866.75,866.75,37
20190101|2018-07-06 00:00,6,866.75,869.5,866.75,869.5,6
20190101|2018-07-06 00:30,6,869.25,869.5,865.5,866.5,48
20190101|2018-07-06 01:00,6,866.25,866.5,864.25,866.5,45
20190101|2018-07-06 01:30,6,866.5,867.5,866.25,866.5,30
20190101|2018-07-06 02:00,6,867,868.5,867,867.25,20
20190101|2018-07-06 02:30,6,866.25,866.25,866,866,3
20190101|2018-07-06 03:00,6,865.5,865.5,865.5,865.5,9
20190101|2018-07-06 03:30,6,865.25,865.75,865,865.25,36
20190101|2018-07-06 04:00,6,866.75,866.75,866.75,866.75,2
20190101|2018-07-06 04:30,6,867.25,867.25,866.25,866.25,10
20190101|2018-07-06 05:00,6,866,866,865.75,866,6
20190101|2018-07-06 05:30,6,866.25,866.5,866,866.5,8
20190101|2018-07-06 06:00,6,866.25,866.75,866,866.75,5
20190101|2018-07-06 06:30,6,866.5,869,866.5,868.75,25
20190101|2018-07-06 07:00,6,868.25,868.25,866.75,867.25,47
20190101|2018-07-06 07:30,6,867.25,867.75,866,866,78
20190101|2018-07-06 08:30,6,866.75,883.75,866.5,881.25,760
20190101|2018-07-06 09:00,6,882,885.25,879.5,884.25,431
20190101|2018-07-06 09:30,6,885,886.75,883.5,885.25,225
20190101|2018-07-06 10:00,6,886.25,887.5,883.25,886.5,254
20190101|2018-07-06 10:30,6,886.5,893.25,886.25,892.5,213
20190101|2018-07-06 11:00,6,892.5,898.5,891,892.75,469
20190101|2018-07-06 11:30,6,893,895.25,892.25,892.25,204
20190101|2018-07-06 12:00,6,892.5,896.5,892.5,896,128
20190101|2018-07-06 12:30,6,896.25,899.25,893.5,898.5,304
20190101|2018-07-06 13:00,6,897.75,907.25,897.75,903.25,1060
20190101|2018-07-08 19:00,9,900.75,905.25,890,895.25,190
20190101|2018-07-08 19:30,9,894.75,896.25,894.75,895.75,12
20190101|2018-07-08 20:00,9,895.5,895.5,892.5,895.25,27
20190101|2018-07-08 20:30,9,895,899,895,897.75,38
20190101|2018-07-08 21:00,9,897.75,897.75,896.75,897,11
20190101|2018-07-08 21:30,9,897.5,897.5,897.5,897.5,15
20190101|2018-07-08 22:00,9,896.75,896.75,895.25,895.5,16
20190101|2018-07-08 22:30,9,895.75,896.75,895.75,895.75,57
20190101|2018-07-08 23:00,9,895.75,895.75,895.75,895.75,3
20190101|2018-07-08 23:30,9,895.75,896,895.25,895.25,5
20190101|2018-07-09 00:00,9,895.5,895.5,894,895.25,39
20190101|2018-07-09 00:30,9,896.25,896.25,894.5,894.5,10
20190101|2018-07-09 01:00,9,893.75,893.75,893.25,893.75,4
20190101|2018-07-09 01:30,9,893.75,895.5,893.25,895.5,29
20190101|2018-07-09 02:00,9,895,896,894.75,894.75,5
20190101|2018-07-09 02:30,9,894.75,895,894.5,894.5,34
20190101|2018-07-09 03:00,9,894.5,894.5,894.25,894.25,9
20190101|2018-07-09 03:30,9,894.5,898.25,894,895.25,83
20190101|2018-07-09 04:00,9,894,895.25,893,893,46
20190101|2018-07-09 04:30,9,892.75,893.25,892.5,893.25,17
20190101|2018-07-09 05:00,9,894,894,893.75,893.75,5
20190101|2018-07-09 05:30,9,894.5,894.75,894,894.5,15
20190101|2018-07-09 06:00,9,895,896,893.5,893.75,66
20190101|2018-07-09 06:30,9,894.25,895.75,894.25,894.75,31
20190101|2018-07-09 07:00,9,894.75,895,894.5,894.5,23
20190101|2018-07-09 07:30,9,895,895,894.25,894.25,37
20190101|2018-07-09 08:30,9,894.75,894.75,885.5,885.75,865
20190101|2018-07-09 09:00,9,885.5,887,883,883.25,666
20190101|2018-07-09 09:30,9,883.25,887,882.75,885.75,379
20190101|2018-07-09 10:00,9,885.5,887.25,884.25,884.75,291
20190101|2018-07-09 10:30,9,884.5,885,880.5,881.25,210
20190101|2018-07-09 11:00,9,881.25,882.75,880.75,881.75,179
20190101|2018-07-09 11:30,9,882,882.75,878.5,879.25,341
20190101|2018-07-09 12:00,9,879.75,879.75,876.75,878.5,143
20190101|2018-07-09 12:30,9,878.5,879.25,878,878.25,117
20190101|2018-07-09 13:00,9,878.25,882.75,878.25,882.25,457
20190101|2018-07-09 19:00,10,880.25,885.5,879,885.5,81
20190101|2018-07-09 19:30,10,885.25,886,883.5,886,20
20190101|2018-07-09 20:00,10,885.75,885.75,884.25,884.75,18
20190101|2018-07-09 20:30,10,884.5,885.5,884.5,885,8
20190101|2018-07-09 21:00,10,885.5,885.5,884.5,884.75,10
20190101|2018-07-09 21:30,10,884.75,884.75,878.75,878.75,114
20190101|2018-07-09 22:00,10,878.25,878.25,872.5,874.75,151
20190101|2018-07-09 22:30,10,874,875.75,872.5,875.75,29
20190101|2018-07-09 23:00,10,874.75,874.75,874.5,874.5,2
20190101|2018-07-09 23:30,10,875.5,879.25,875.5,878.5,40
20190101|2018-07-10 00:30,10,878.75,879,878.5,878.75,5
20190101|2018-07-10 01:00,10,879,879.5,878.75,879.25,44
20190101|2018-07-10 01:30,10,879,882,879,881,34
20190101|2018-07-10 02:00,10,881,881.5,879.25,879.25,63
20190101|2018-07-10 02:30,10,879,879,876.25,877.5,45
20190101|2018-07-10 03:00,10,877.75,877.75,877.25,877.25,5
20190101|2018-07-10 03:30,10,878,879,877.75,877.75,12
20190101|2018-07-10 04:00,10,877.5,877.5,875,877,23
20190101|2018-07-10 04:30,10,877,879,877,878.75,164
20190101|2018-07-10 05:00,10,879,880,878.25,879.75,37
20190101|2018-07-10 05:30,10,880.5,880.75,880,880,13
20190101|2018-07-10 06:00,10,879.5,882.25,879.25,881.5,53
20190101|2018-07-10 06:30,10,882,882,880,881.75,26
20190101|2018-07-10 07:00,10,882.75,883.25,881,881.25,17
20190101|2018-07-10 07:30,10,883,883.5,882.75,883,14
20190101|2018-07-10 08:30,10,880.75,890.75,880.25,889.75,645
20190101|2018-07-10 09:00,10,889.75,890,880.75,882,529
20190101|2018-07-10 09:30,10,881.5,884.5,881,883,277
20190101|2018-07-10 10:00,10,883,884.75,882.5,884.25,163
20190101|2018-07-10 10:30,10,883.75,884,880,880.75,189
20190101|2018-07-10 11:00,10,880.5,881,878.25,881,132
20190101|2018-07-10 11:30,10,880.75,882.75,879.25,880,229
20190101|2018-07-10 12:00,10,879.75,879.75,877.5,878.25,230
20190101|2018-07-10 12:30,10,878,879.75,877.25,879.5,147
20190101|2018-07-10 13:00,10,879.75,882.25,878,881.75,379
20190101|2018-07-10 19:00,11,874,875.75,870.5,872.5,268
20190101|2018-07-10 19:30,11,873.25,873.75,871.5,871.75,36
20190101|2018-07-10 20:00,11,871.75,871.75,867.75,868.75,485
20190101|2018-07-10 20:30,11,869,871.5,868.25,871.5,31
20190101|2018-07-10 21:00,11,871.75,872.5,871.25,871.25,7
20190101|2018-07-10 21:30,11,872,873.75,872,873.75,14
20190101|2018-07-10 22:00,11,873,873,872.25,872.25,6
20190101|2018-07-10 22:30,11,872,872,872,872,2
20190101|2018-07-10 23:00,11,872.5,874.25,872.5,874.25,14
20190101|2018-07-10 23:30,11,873.5,873.5,873.5,873.5,1
20190101|2018-07-11 00:00,11,872.75,872.75,872.75,872.75,1
20190101|2018-07-11 00:30,11,872.75,872.75,869.75,869.75,22
20190101|2018-07-11 01:00,11,869.75,871,869.25,870,31
20190101|2018-07-11 01:30,11,870.25,871.25,868.75,869,39
20190101|2018-07-11 02:00,11,869,869.25,867.5,867.75,42
20190101|2018-07-11 02:30,11,867.5,868.5,866.25,866.75,174
20190101|2018-07-11 03:00,11,866.25,866.75,864.75,866.5,253
20190101|2018-07-11 03:30,11,866.25,868.25,866,867.25,60
20190101|2018-07-11 04:00,11,867.25,867.25,864.75,864.75,71
20190101|2018-07-11 04:30,11,864.75,865,864.75,865,31
20190101|2018-07-11 05:00,11,865.75,866,865,865.75,20
20190101|2018-07-11 05:30,11,865.25,865.75,865,865.75,15
20190101|2018-07-11 06:00,11,866.5,866.75,866.5,866.75,6
20190101|2018-07-11 06:30,11,866.75,867.25,866,866.75,68
20190101|2018-07-11 07:00,11,866.25,869.5,865.75,869.25,117
20190101|2018-07-11 07:30,11,869.5,871.5,869.5,870.25,89
20190101|2018-07-11 08:30,11,871,872.25,861,862.5,906
20190101|2018-07-11 09:00,11,862.5,865,862.25,864.5,290
20190101|2018-07-11 09:30,11,864.5,867.75,864,866.25,335
20190101|2018-07-11 10:00,11,866.25,867.25,863.25,863.25,279
20190101|2018-07-11 10:30,11,863.25,865.5,861.25,861.5,388
20190101|2018-07-11 11:00,11,861.5,863.75,861.5,862.75,643
20190101|2018-07-11 11:30,11,862.75,866.5,862.5,863.75,596
20190101|2018-07-11 12:00,11,864,864.25,861.75,861.75,319
20190101|2018-07-11 12:30,11,861.75,862,860.5,861.5,326
20190101|2018-07-11 13:00,11,861.25,861.5,857.75,858.75,939
20190101|2018-07-11 19:00,12,861.25,864.5,861.25,864,83
20190101|2018-07-11 19:30,12,864.25,864.25,862.75,862.75,9
20190101|2018-07-11 20:00,12,862.5,864.25,861.75,862.5,22
20190101|2018-07-11 20:30,12,862.75,864,862.75,864,23
20190101|2018-07-11 21:00,12,863.75,863.75,863.75,863.75,2
20190101|2018-07-11 21:30,12,863.75,863.75,863.75,863.75,2
20190101|2018-07-11 22:00,12,863.75,864,863.75,863.75,5
20190101|2018-07-11 22:30,12,863.75,863.75,863.75,863.75,5
20190101|2018-07-11 23:00,12,863.75,863.75,863.75,863.75,1
20190101|2018-07-11 23:30,12,864.25,864.5,864.25,864.5,3
20190101|2018-07-12 00:00,12,865,866,865,866,13
20190101|2018-07-12 00:30,12,866.25,866.25,864.5,865.25,47
20190101|2018-07-12 01:00,12,865,865,862.5,862.5,48
20190101|2018-07-12 01:30,12,862.5,862.75,862.5,862.5,4
20190101|2018-07-12 02:00,12,862.25,863,862,863,7
20190101|2018-07-12 02:30,12,862.5,863.5,862.5,863,17
20190101|2018-07-12 03:00,12,862.75,863,862.75,863,7
20190101|2018-07-12 03:30,12,862.75,864.5,862.75,864.5,39
20190101|2018-07-12 04:00,12,864.5,864.75,864.5,864.5,24
20190101|2018-07-12 04:30,12,863.75,864.25,863.25,864.25,15
20190101|2018-07-12 05:00,12,864,864,863.75,864,5
20190101|2018-07-12 05:30,12,863.75,863.75,862,862.25,10
20190101|2018-07-12 06:00,12,861.5,861.75,861,861.25,23
20190101|2018-07-12 06:30,12,861.5,861.5,860.5,860.75,23
20190101|2018-07-12 07:00,12,861.25,861.25,860.25,861.25,10
20190101|2018-07-12 07:30,12,861,862,861,861.75,15
20190101|2018-07-12 08:30,12,862,862.75,857.75,860.5,773
20190101|2018-07-12 09:00,12,860.5,861,858.5,859.25,149
20190101|2018-07-12 09:30,12,859.5,862.25,859.5,861.5,254
20190101|2018-07-12 10:00,12,861.5,863,859.5,860.25,374
20190101|2018-07-12 10:30,12,860.25,860.5,856.75,859.25,454
20190101|2018-07-12 11:00,12,858.5,864,848,852.5,1443
20190101|2018-07-12 11:30,12,852.75,858,852.75,856,321
20190101|2018-07-12 12:00,12,855,858.75,854,855.75,361
20190101|2018-07-12 12:30,12,856,865.5,855.5,865.5,631
20190101|2018-07-12 13:00,12,865.25,865.25,857.25,860,550
20190101|2018-07-12 19:00,13,860,862.5,859.25,861.25,35
20190101|2018-07-12 19:30,13,861.75,861.75,858.25,858.5,20
20190101|2018-07-12 20:00,13,858.75,859,856.75,857,23
20190101|2018-07-12 20:30,13,857.25,857.25,852.75,852.75,47
20190101|2018-07-12 21:00,13,852.75,852.75,848.5,851,114
20190101|2018-07-12 21:30,13,851,851,850.25,850.75,22
20190101|2018-07-12 22:00,13,851.75,854.75,851.25,853.5,50
20190101|2018-07-12 22:30,13,853.75,853.75,853.5,853.5,2
20190101|2018-07-12 23:00,13,853.75,854,852.5,852.5,12
20190101|2018-07-12 23:30,13,852.75,855.5,852.75,853.75,55
20190101|2018-07-13 00:30,13,855.25,856.5,853.75,853.75,23
20190101|2018-07-13 01:00,13,853.25,855,853.25,854.75,14
20190101|2018-07-13 01:30,13,854.5,855.75,852.5,852.75,57
20190101|2018-07-13 02:00,13,853.5,853.75,851.75,852.75,22
20190101|2018-07-13 02:30,13,852.5,852.75,851.75,852,8
20190101|2018-07-13 03:00,13,851.5,851.75,851.25,851.25,16
20190101|2018-07-13 03:30,13,851.25,851.5,850.75,851.5,14
20190101|2018-07-13 04:00,13,851.25,851.25,851.25,851.25,4
20190101|2018-07-13 04:30,13,851.25,852.75,851.25,852.5,33
20190101|2018-07-13 05:00,13,852.5,852.5,852,852.25,29
20190101|2018-07-13 05:30,13,852.75,852.75,852.75,852.75,1
20190101|2018-07-13 06:00,13,852,852,850.25,850.5,31
20190101|2018-07-13 06:30,13,850.5,851.5,850.5,851,22
20190101|2018-07-13 07:00,13,850.5,850.5,849,849.25,84
20190101|2018-07-13 07:30,13,849.5,851,849.25,851,56
20190101|2018-07-13 08:30,13,850.5,850.75,837.25,838.25,2060
20190101|2018-07-13 09:00,13,838.25,845.25,838,844,515
20190101|2018-07-13 09:30,13,843.75,848.5,842.5,848.5,397
20190101|2018-07-13 10:00,13,848.5,848.5,845,847,401
20190101|2018-07-13 10:30,13,846.75,847.25,845,845.75,196
20190101|2018-07-13 11:00,13,845.75,846.25,843,844,363
20190101|2018-07-13 11:30,13,844,846.5,843.25,843.25,125
20190101|2018-07-13 12:00,13,843.25,845.25,842.75,844.75,177
20190101|2018-07-13 12:30,13,844.75,846.5,844.25,844.5,252
20190101|2018-07-13 13:00,13,844.5,846.25,843.5,845,566
20190101|2018-07-15 19:00,16,844.5,846.5,841,844.75,149
20190101|2018-07-15 19:30,16,845.5,848.75,845.5,848.75,29
20190101|2018-07-15 20:00,16,849,849,847.75,847.75,8
20190101|2018-07-15 20:30,16,847,847,845,845.25,53
20190101|2018-07-15 21:00,16,845.25,845.25,845,845,17
20190101|2018-07-15 21:30,16,844.5,845.25,844.5,844.75,5
20190101|2018-07-15 22:00,16,844.5,844.75,844.25,844.75,13
20190101|2018-07-15 22:30,16,844,844,842.5,843.75,90
20190101|2018-07-15 23:00,16,844,844.5,844,844.5,112
20190101|2018-07-15 23:30,16,845.5,847,845.5,846,23
20190101|2018-07-16 00:30,16,845.5,845.5,843.75,845,62
20190101|2018-07-16 01:00,16,844.75,845.25,844.75,845,3
20190101|2018-07-16 01:30,16,846.5,846.5,846.5,846.5,4
20190101|2018-07-16 02:00,16,846.25,846.5,844.75,844.75,9
20190101|2018-07-16 02:30,16,844.75,844.75,843.25,843.5,14
20190101|2018-07-16 03:00,16,844.5,844.75,844.5,844.75,12
20190101|2018-07-16 03:30,16,844.5,844.75,844.5,844.5,19
20190101|2018-07-16 04:00,16,844.75,844.75,843.75,843.75,20
20190101|2018-07-16 04:30,16,843.75,844.25,843.5,843.5,7
20190101|2018-07-16 05:00,16,843,843,838,838.75,101
20190101|2018-07-16 05:30,16,839.75,840.5,836.75,840.5,33
20190101|2018-07-16 06:00,16,841.5,842.5,840.75,842.5,33
20190101|2018-07-16 06:30,16,841.5,841.5,838,840.75,78
20190101|2018-07-16 07:00,16,841,845,841,844.75,32
20190101|2018-07-16 07:30,16,844.25,845,844.25,844.25,19
20190101|2018-07-16 08:30,16,845.25,862.75,845,859.75,1034
20190101|2018-07-16 09:00,16,859.75,862,855.75,859.25,339
20190101|2018-07-16 09:30,16,859.25,860.75,857,857,311
20190101|2018-07-16 10:00,16,857.25,859.5,856,858.75,259
20190101|2018-07-16 10:30,16,859.5,864.25,859.5,864.25,414
20190101|2018-07-16 11:00,16,864.25,864.25,857.5,858.25,365
20190101|2018-07-16 11:30,16,858,859.75,858,859.5,59
20190101|2018-07-16 12:00,16,859.75,861.75,859,860.25,132
20190101|2018-07-16 12:30,16,860.5,860.75,856,858.25,243
20190101|2018-07-16 13:00,16,858,861.5,855.75,857,615
20190101|2018-07-16 19:00,17,861,864,860.25,860.5,90
20190101|2018-07-16 19:30,17,860.75,865.75,860.75,864.75,78
20190101|2018-07-16 20:00,17,863.75,866,863,865.75,96
20190101|2018-07-16 20:30,17,864.75,865.25,863.5,864.5,50
20190101|2018-07-16 21:00,17,864.5,865,864.5,864.5,81
20190101|2018-07-16 21:30,17,864.75,868.5,864.75,868.5,55
20190101|2018-07-16 22:00,17,868.25,868.25,866.25,866.5,26
20190101|2018-07-16 22:30,17,866.25,866.75,865.25,865.75,21
20190101|2018-07-16 23:00,17,866,866.5,865.25,865.25,21
20190101|2018-07-16 23:30,17,865.25,865.25,864.5,864.75,13
20190101|2018-07-17 00:00,17,865,865.25,865,865.25,4
20190101|2018-07-17 01:00,17,864,864,864,864,2
20190101|2018-07-17 01:30,17,863.75,864.75,863.5,863.5,7
20190101|2018-07-17 02:00,17,863.5,863.75,863.5,863.75,3
20190101|2018-07-17 02:30,17,863.5,863.75,863.5,863.75,3
20190101|2018-07-17 03:00,17,862.5,862.5,862.5,862.5,3
20190101|2018-07-17 03:30,17,861.75,861.75,861.75,861.75,1
20190101|2018-07-17 04:00,17,862.25,862.25,861.25,861.5,7
20190101|2018-07-17 04:30,17,862.5,862.5,862.5,862.5,1
20190101|2018-07-17 05:30,17,860.75,860.75,860,860.5,13
20190101|2018-07-17 06:00,17,860,860.25,859.5,859.5,10
20190101|2018-07-17 06:30,17,860.5,862.75,860.5,862.75,35
20190101|2018-07-17 07:00,17,863.25,863.25,861,861.25,73
20190101|2018-07-17 07:30,17,861.5,862,861,862,21
20190101|2018-07-17 08:30,17,860.75,870,856.5,865,925
20190101|2018-07-17 09:00,17,865,868.25,863.5,865.25,449
20190101|2018-07-17 09:30,17,865.25,867.5,864.25,865.5,428
20190101|2018-07-17 10:00,17,865.5,867.5,864.25,866.75,328
20190101|2018-07-17 10:30,17,866.75,868,866,867.25,234
20190101|2018-07-17 11:00,17,867.25,867.25,863.75,863.75,252
20190101|2018-07-17 11:30,17,863.5,865.25,862,865.25,353
20190101|2018-07-17 12:00,17,865.25,865.75,863.5,865,153
20190101|2018-07-17 12:30,17,865.25,866.75,863.25,863.25,238
20190101|2018-07-17 13:00,17,863,866.5,863,865.75,329
20190101|2018-07-17 19:00,18,865,868.25,863.5,866.5,150
20190101|2018-07-17 19:30,18,867,869,867,868.25,41
20190101|2018-07-17 20:00,18,869.5,873.5,869.25,870.75,71
20190101|2018-07-17 20:30,18,870.75,871.25,870.75,871.25,18
20190101|2018-07-17 21:00,18,870.5,870.75,869.5,869.5,29
20190101|2018-07-17 21:30,18,869.75,871,869.5,871,17
20190101|2018-07-17 22:00,18,870,870,869.75,869.75,3
20190101|2018-07-17 22:30,18,870,870,870,870,2
20190101|2018-07-17 23:00,18,869.5,869.75,869,869.25,7
20190101|2018-07-17 23:30,18,869.25,869.25,869.25,869.25,2
20190101|2018-07-18 00:00,18,869.5,869.5,869.25,869.25,2
20190101|2018-07-18 00:30,18,869,869,867.75,868.25,25
20190101|2018-07-18 01:00,18,868,868,867,867.5,15
20190101|2018-07-18 01:30,18,867.5,867.75,867.5,867.75,2
20190101|2018-07-18 02:00,18,867.25,867.25,867.25,867.25,1
20190101|2018-07-18 03:00,18,866.75,866.75,866.5,866.75,5
20190101|2018-07-18 03:30,18,866.75,867.5,866.75,867.5,2
20190101|2018-07-18 04:00,18,868,868.25,868,868.25,2
20190101|2018-07-18 04:30,18,869,870.75,869,870.5,19
20190101|2018-07-18 05:30,18,870.5,870.5,870.25,870.25,4
20190101|2018-07-18 06:00,18,871.25,871.75,870.5,870.5,7
20190101|2018-07-18 06:30,18,869.5,869.75,868.5,868.5,13
20190101|2018-07-18 07:00,18,868,869.5,867.75,869,33
20190101|2018-07-18 07:30,18,869.25,871.25,869.25,870.25,48
20190101|2018-07-18 08:30,18,871.5,872.25,860.75,863.25,782
20190101|2018-07-18 09:00,18,863,867,863,867,159
20190101|2018-07-18 09:30,18,867.25,869.75,865.75,866,283
20190101|2018-07-18 10:00,18,866.25,867.5,865.75,867.5,126
20190101|2018-07-18 10:30,18,867.25,868,867,868,164
20190101|2018-07-18 11:00,18,867.75,869,866.25,866.5,317
20190101|2018-07-18 11:30,18,866.75,867.75,866.75,867.25,118
20190101|2018-07-18 12:00,18,867,867.5,866,866.75,218
20190101|2018-07-18 12:30,18,867.25,867.75,865.75,866,129
20190101|2018-07-18 13:00,18,866.25,868.25,866.25,867.75,394
20190101|2018-07-18 19:00,19,868.5,870,867.25,868.75,87
20190101|2018-07-18 19:30,19,868.75,869,868.75,869,3
20190101|2018-07-18 20:00,19,868.75,868.75,866.5,866.5,49
20190101|2018-07-18 20:30,19,866.75,866.75,865.5,866.25,7
20190101|2018-07-18 21:00,19,866,866,865,865.25,3
20190101|2018-07-18 21:30,19,865.25,867.75,865.25,867,14
20190101|2018-07-18 22:00,19,866.75,866.75,866.5,866.5,15
20190101|2018-07-18 22:30,19,866,866.25,865.75,866.25,9
20190101|2018-07-18 23:00,19,866.75,868.75,866.5,868.75,71
20190101|2018-07-18 23:30,19,868.75,869.25,868.5,868.5,13
20190101|2018-07-19 00:00,19,868.75,868.75,868,868,9
20190101|2018-07-19 00:30,19,867.5,868.5,867.5,868,5
20190101|2018-07-19 01:00,19,867.75,867.75,866,866,6
20190101|2018-07-19 01:30,19,866,867,866,866.5,13
20190101|2018-07-19 02:00,19,866,866,865.5,865.5,4
20190101|2018-07-19 02:30,19,865.25,865.25,865.25,865.25,2
20190101|2018-07-19 03:00,19,863.75,863.75,863.75,863.75,3
20190101|2018-07-19 03:30,19,863.25,863.75,863,863,28
20190101|2018-07-19 04:00,19,862.5,865.25,862.25,865,22
20190101|2018-07-19 04:30,19,865,865.25,864.25,864.5,20
20190101|2018-07-19 05:00,19,865.5,865.75,863.5,863.75,6
20190101|2018-07-19 06:00,19,865.5,865.5,864.25,864.25,16
20190101|2018-07-19 06:30,19,864.25,864.25,862,863,40
20190101|2018-07-19 07:00,19,862.5,864,862.25,863.25,57
20190101|2018-07-19 07:30,19,863.75,864.25,863.5,864,21
20190101|2018-07-19 08:30,19,863.75,868,863.25,867,468
20190101|2018-07-19 09:00,19,866.75,866.75,862.75,864.75,308
20190101|2018-07-19 09:30,19,865.25,867.25,864.75,867.25,258
20190101|2018-07-19 10:00,19,867.25,868,866,866.5,260
20190101|2018-07-19 10:30,19,866.25,867.25,864.75,866.75,152
20190101|2018-07-19 11:00,19,866.5,867.5,866,867,176
20190101|2018-07-19 11:30,19,867,867.75,866,867.5,93
20190101|2018-07-19 12:00,19,867.5,871.25,867.5,868.75,184
20190101|2018-07-19 12:30,19,870,870.5,868.5,869.5,185
20190101|2018-07-19 13:00,19,869.75,872.5,869.75,871.25,300
20190101|2018-07-19 19:00,20,873,875.75,873,875.25,24
20190101|2018-07-19 19:30,20,875.5,875.5,874,874.75,13
20190101|2018-07-19 20:00,20,874,874,874,874,1
20190101|2018-07-19 20:30,20,873.75,876.25,873.75,876.25,14
20190101|2018-07-19 21:00,20,876.5,876.5,876.25,876.25,11
20190101|2018-07-19 21:30,20,876.5,876.5,876.5,876.5,1
20190101|2018-07-19 22:00,20,875.5,875.5,875,875.25,17
20190101|2018-07-19 22:30,20,874.75,874.75,874.75,874.75,5
20190101|2018-07-19 23:00,20,875,875,875,875,2
20190101|2018-07-20 00:00,20,875,875.5,875,875.5,8
20190101|2018-07-20 00:30,20,876.5,876.5,876,876,8
20190101|2018-07-20 01:00,20,876.25,876.25,876.25,876.25,1
20190101|2018-07-20 01:30,20,876.5,876.75,876.5,876.75,6
20190101|2018-07-20 02:00,20,876.75,876.75,876.75,876.75,5
20190101|2018-07-20 02:30,20,876.5,876.75,876.5,876.5,16
20190101|2018-07-20 03:00,20,876,876.5,875.75,876.5,12
20190101|2018-07-20 03:30,20,876.75,876.75,876.25,876.25,4
20190101|2018-07-20 04:00,20,877.25,877.25,877.25,877.25,7
20190101|2018-07-20 04:30,20,877.25,878.75,877.25,878.75,93
20190101|2018-07-20 05:00,20,878,878,873,873,45
20190101|2018-07-20 05:30,20,873.5,874,867.5,870.75,155
20190101|2018-07-20 06:00,20,871.75,877.25,871.25,876.75,73
20190101|2018-07-20 06:30,20,876.75,877.75,875,877.75,10
20190101|2018-07-20 07:00,20,878,878,874.75,874.75,39
20190101|2018-07-20 07:30,20,875.5,875.5,874,874,28
20190101|2018-07-20 08:30,20,874.25,874.25,866.75,870.25,484
20190101|2018-07-20 09:00,20,870.5,874.25,869.5,872.75,190
20190101|2018-07-20 09:30,20,872.25,873,870.5,871.5,85
20190101|2018-07-20 10:00,20,871.5,873.5,871,872.75,109
20190101|2018-07-20 10:30,20,872.5,874.25,872,872.75,68
20190101|2018-07-20 11:00,20,872.25,872.5,870.5,871.25,189
20190101|2018-07-20 11:30,20,871,871.5,869.25,870.25,61
20190101|2018-07-20 12:00,20,870.75,873,870.75,872.25,81
20190101|2018-07-20 12:30,20,872.75,873.5,872.5,872.75,78
20190101|2018-07-20 13:00,20,872.75,876.5,872.75,875.25,310
20190101|2018-07-22 19:00,23,878.5,879.75,875.75,877.75,59
20190101|2018-07-22 19:30,23,878.5,878.5,876.75,876.75,16
20190101|2018-07-22 20:00,23,877.75,877.75,875.75,875.75,25
20190101|2018-07-22 20:30,23,876,877.25,876,877,9
20190101|2018-07-22 21:30,23,876.25,876.25,876.25,876.25,1
20190101|2018-07-22 23:30,23,875.75,875.75,875.75,875.75,3
20190101|2018-07-23 00:00,23,876,877.25,876,877,5
20190101|2018-07-23 00:30,23,876.75,877,875.75,875.75,42
20190101|2018-07-23 01:00,23,875.75,876,875.75,876,4
20190101|2018-07-23 01:30,23,875.5,875.5,874.75,874.75,21
20190101|2018-07-23 02:00,23,874.5,874.5,874.25,874.5,8
20190101|2018-07-23 02:30,23,874.75,875,874.75,875,3
20190101|2018-07-23 03:00,23,875.5,875.75,875.5,875.75,2
20190101|2018-07-23 03:30,23,876,876.5,875.5,876,29
20190101|2018-07-23 04:00,23,876.25,876.5,875.75,876.25,40
20190101|2018-07-23 04:30,23,876.75,877,876,876,9
20190101|2018-07-23 05:30,23,875.75,875.75,875,875,3
20190101|2018-07-23 06:00,23,874.75,874.75,874.75,874.75,1
20190101|2018-07-23 06:30,23,875.25,875.75,875,875.5,30
20190101|2018-07-23 07:00,23,875.25,875.25,874.5,875.25,51
20190101|2018-07-23 07:30,23,875.25,875.25,874.25,874.5,21
20190101|2018-07-23 08:30,23,874.25,879.25,872.75,877.25,587
20190101|2018-07-23 09:00,23,877.5,879,876.5,878,239
20190101|2018-07-23 09:30,23,878.5,879.25,873.75,874.25,380
20190101|2018-07-23 10:00,23,874.25,875.5,872.75,875.25,299
20190101|2018-07-23 10:30,23,875,875.25,873.5,874,128
20190101|2018-07-23 11:00,23,873.75,876.25,873.75,876,116
20190101|2018-07-23 11:30,23,876.25,876.25,874,874.25,130
20190101|2018-07-23 12:00,23,874,874,872.75,874,117
20190101|2018-07-23 12:30,23,873.75,875.25,873.25,874.75,174
20190101|2018-07-23 13:00,23,874.75,875,872.5,873.25,399
20190101|2018-07-23 19:00,24,868.75,870.75,868.5,868.75,59
20190101|2018-07-23 19:30,24,868.75,869,868.5,869,10
20190101|2018-07-23 20:00,24,869,869.5,868.75,868.75,28
20190101|2018-07-23 20:30,24,868.5,868.75,867.75,868.75,10
20190101|2018-07-23 21:00,24,868.75,868.75,868.5,868.5,2
20190101|2018-07-23 21:30,24,868.75,869.5,868.75,869.5,33
20190101|2018-07-23 22:00,24,869,869,869,869,1
20190101|2018-07-23 22:30,24,869,869.25,869,869,15
20190101|2018-07-23 23:30,24,869.25,869.25,869.25,869.25,2
20190101|2018-07-24 00:30,24,869.25,869.25,869,869,4
20190101|2018-07-24 01:30,24,869.75,869.75,869.75,869.75,1
20190101|2018-07-24 02:00,24,869.75,870,868.75,868.75,11
20190101|2018-07-24 02:30,24,869,869.25,869,869.25,3
20190101|2018-07-24 03:30,24,870.25,870.25,870,870,3
20190101|2018-07-24 04:00,24,869.75,870,869.75,870,3
20190101|2018-07-24 04:30,24,869.25,869.75,869.25,869.5,9
20190101|2018-07-24 05:00,24,869.75,869.75,869.25,869.25,19
20190101|2018-07-24 05:30,24,868.25,869,868,869,6
20190101|2018-07-24 06:00,24,868.5,868.5,868,868,23
20190101|2018-07-24 06:30,24,868,869,867.75,868.75,28
20190101|2018-07-24 07:00,24,869.5,870,867.75,868.75,37
20190101|2018-07-24 07:30,24,868.5,869.25,868.25,868.75,6
20190101|2018-07-24 08:30,24,870,876.25,867.5,876,817
20190101|2018-07-24 09:00,24,875.5,881.5,875,877.5,783
20190101|2018-07-24 09:30,24,878,884.5,878,884.25,902
20190101|2018-07-24 10:00,24,884.5,885.25,880.75,883,676
20190101|2018-07-24 10:30,24,882.75,883.5,879.25,882.25,230
20190101|2018-07-24 11:00,24,883,884,882.25,883.75,116
20190101|2018-07-24 11:30,24,883.5,884,882.5,883.75,57
20190101|2018-07-24 12:00,24,884,887,883.75,886.25,191
20190101|2018-07-24 12:30,24,887,888.25,876,884,623
20190101|2018-07-24 13:00,24,884,886,883,884.25,478
20190101|2018-07-24 19:00,25,885,885.5,881.25,883.5,80
20190101|2018-07-24 19:30,25,883.25,883.25,883,883.25,18
20190101|2018-07-24 20:00,25,882.75,883.5,881.75,883.5,12
20190101|2018-07-24 20:30,25,883,883,882.5,883,9
20190101|2018-07-24 21:00,25,882.75,882.75,879.75,880.25,17
20190101|2018-07-24 21:30,25,880,880,878.75,879.5,6
20190101|2018-07-24 22:00,25,879.5,879.75,877.25,878.5,44
20190101|2018-07-24 22:30,25,878.75,878.75,878,878.5,12
20190101|2018-07-24 23:00,25,877.75,877.75,877.75,877.75,1
20190101|2018-07-24 23:30,25,879.25,879.25,879.25,879.25,1
20190101|2018-07-25 00:00,25,879,879.25,879,879,9
20190101|2018-07-25 00:30,25,877.75,878.5,877.75,878.25,6
20190101|2018-07-25 01:00,25,878,879.5,878,879.5,18
20190101|2018-07-25 01:30,25,879.5,880.5,879.25,880.25,17
20190101|2018-07-25 02:00,25,879.75,880.75,879.75,880.5,19
20190101|2018-07-25 02:30,25,879.75,879.75,879.5,879.5,5
20190101|2018-07-25 03:00,25,879.5,879.75,879.25,879.25,17
20190101|2018-07-25 03:30,25,879.75,879.75,878.5,878.5,8
20190101|2018-07-25 04:00,25,878.5,878.75,878,878.75,26
20190101|2018-07-25 04:30,25,878.5,878.5,878.5,878.5,3
20190101|2018-07-25 05:00,25,878.5,880,878.5,879.5,33
20190101|2018-07-25 05:30,25,879.5,882,879.5,881.25,21
20190101|2018-07-25 06:00,25,881,881,880.25,881,14
20190101|2018-07-25 06:30,25,880.25,881,879.75,880.25,8
20190101|2018-07-25 07:00,25,880.5,882,880.5,881.5,174
20190101|2018-07-25 07:30,25,881.25,881.25,880.75,880.75,16
20190101|2018-07-25 08:30,25,880.75,887.25,880.5,884.25,522
20190101|2018-07-25 09:00,25,884.25,884.5,882,884.25,190
20190101|2018-07-25 09:30,25,884.25,885,882.5,883.25,358
20190101|2018-07-25 10:00,25,883,883.75,881.5,883.5,158
20190101|2018-07-25 10:30,25,883.5,883.75,882.75,883,155
20190101|2018-07-25 11:00,25,882.75,885.25,882.75,885.25,162
20190101|2018-07-25 11:30,25,885.25,887,884.5,885,168
20190101|2018-07-25 12:00,25,884.75,886.25,884.5,886.25,106
20190101|2018-07-25 12:30,25,886.25,888.25,886,886.5,173
20190101|2018-07-25 13:00,25,886.5,887.25,885,886.75,338
20190101|2018-07-25 19:00,26,895.5,899,895.5,897.5,149
20190101|2018-07-25 19:30,26,898.5,899.25,898,899,27
20190101|2018-07-25 20:00,26,898.75,899.75,898,899.5,59
20190101|2018-07-25 20:30,26,899.75,903.25,899.25,902.25,36
20190101|2018-07-25 21:00,26,902.75,905.75,902.75,905.5,79
20190101|2018-07-25 21:30,26,905,905.25,901.5,903,73
20190101|2018-07-25 22:00,26,903.25,903.75,902.75,903,26
20190101|2018-07-25 22:30,26,904,904,903.25,903.25,11
20190101|2018-07-25 23:00,26,903,903.75,903,903.75,15
20190101|2018-07-25 23:30,26,903.5,903.5,903,903.25,8
20190101|2018-07-26 00:00,26,904,904.5,904,904.5,6
20190101|2018-07-26 00:30,26,905,905.25,904.5,904.5,5
20190101|2018-07-26 01:00,26,905,905.25,904.25,904.25,16
20190101|2018-07-26 01:30,26,903.5,903.5,899.75,900.25,42
20190101|2018-07-26 02:00,26,901,901.5,900.5,900.75,37
20190101|2018-07-26 02:30,26,900.5,902.75,900.5,902.75,8
20190101|2018-07-26 03:00,26,902.5,902.75,902.25,902.75,7
20190101|2018-07-26 03:30,26,903.75,904.5,903.5,904.5,19
20190101|2018-07-26 04:00,26,904,904.25,903.25,903.25,23
20190101|2018-07-26 04:30,26,903.5,905,903.25,903.25,66
20190101|2018-07-26 05:00,26,904,904,902.5,903.75,61
20190101|2018-07-26 05:30,26,903.25,903.5,902.25,902.75,15
20190101|2018-07-26 06:00,26,902.5,902.5,901.5,901.75,34
20190101|2018-07-26 06:30,26,902.25,905,902.25,903.25,55
20190101|2018-07-26 07:00,26,903.75,906,901.5,906,154
20190101|2018-07-26 07:30,26,905.75,906.25,904.25,905,52
20190101|2018-07-26 08:30,26,906,906,892,894,1343
20190101|2018-07-26 09:00,26,894.25,897,892.75,893.5,361
20190101|2018-07-26 09:30,26,893.25,894.75,892,893,263
20190101|2018-07-26 10:00,26,892.5,893,888.5,888.5,361
20190101|2018-07-26 10:30,26,889.75,891.5,888.25,889.5,178
20190101|2018-07-26 11:00,26,888.75,889.25,885.75,889.25,241
20190101|2018-07-26 11:30,26,888.75,890.75,887.25,890.75,125
20190101|2018-07-26 12:00,26,890.5,891.5,887.75,888.25,101
20190101|2018-07-26 12:30,26,888.25,889.75,886,888.75,383
20190101|2018-07-26 13:00,26,889,889.25,883.75,883.75,466
20190101|2018-07-26 19:00,27,883.5,886.25,883.5,884.5,28
20190101|2018-07-26 19:30,27,884.75,885,884.5,884.5,6
20190101|2018-07-26 20:00,27,884.5,885.25,884.5,885,6
20190101|2018-07-26 20:30,27,885.25,885.5,885.25,885.5,4
20190101|2018-07-26 21:00,27,885.25,888,885.25,885.5,18
20190101|2018-07-26 21:30,27,885.5,890,885.5,890,54
20190101|2018-07-26 22:00,27,889.75,891,889.75,890.75,44
20190101|2018-07-26 22:30,27,890.75,891.25,889.75,891,22
20190101|2018-07-26 23:00,27,890.75,891.75,890.5,891.75,13
20190101|2018-07-26 23:30,27,891.5,891.5,890,890,13
20190101|2018-07-27 00:00,27,890.5,891,889.75,890.5,17
20190101|2018-07-27 00:30,27,891,891.25,890.25,891,67
20190101|2018-07-27 01:00,27,891.25,891.5,889.5,889.75,50
20190101|2018-07-27 01:30,27,890,890.75,889,889.5,50
20190101|2018-07-27 02:00,27,889,890,888.75,889.5,20
20190101|2018-07-27 02:30,27,890,891.5,889.75,891.5,12
20190101|2018-07-27 03:00,27,890.75,891.75,890.75,891.75,6
20190101|2018-07-27 03:30,27,891.5,893.5,891.5,892.25,58
20190101|2018-07-27 04:00,27,892.25,892.5,891.25,891.5,14
20190101|2018-07-27 04:30,27,890.5,891.5,890.25,891.5,12
20190101|2018-07-27 05:00,27,890.75,891.5,890.5,891,14
20190101|2018-07-27 05:30,27,890.75,891.75,889.75,891.75,20
20190101|2018-07-27 06:00,27,891.25,891.75,891.25,891.75,14
20190101|2018-07-27 06:30,27,892,892.5,888.75,888.75,25
20190101|2018-07-27 07:00,27,889.25,892.5,889.25,891.75,112
20190101|2018-07-27 07:30,27,891.75,892,891,891.5,20
20190101|2018-07-27 08:30,27,892,896.75,891,896.25,746
20190101|2018-07-27 09:00,27,896.75,898.25,895,897.5,288
20190101|2018-07-27 09:30,27,898,899.25,893.5,894.75,313
20190101|2018-07-27 10:00,27,894.75,895.75,892,893.25,339
20190101|2018-07-27 10:30,27,893.75,894.5,891.75,893.75,228
20190101|2018-07-27 11:00,27,893.75,893.75,891.5,892,76
20190101|2018-07-27 11:30,27,892.25,892.75,891.25,891.25,83
20190101|2018-07-27 12:00,27,891,892.25,890.25,891.25,222
20190101|2018-07-27 12:30,27,891.25,893,891.25,892.75,214
20190101|2018-07-27 13:00,27,892.5,895.75,892.5,895.5,451
20190101|2018-07-29 19:00,30,902.75,905.25,901.5,902.5,62
20190101|2018-07-29 19:30,30,902.25,902.75,902,902.25,20
20190101|2018-07-29 20:00,30,902.25,903,899.75,900.25,244
20190101|2018-07-29 20:30,30,899.75,899.75,897.25,899.25,120
20190101|2018-07-29 21:00,30,899.75,899.75,897.25,897.25,11
20190101|2018-07-29 21:30,30,897.25,898.75,897.25,898.25,20
20190101|2018-07-29 22:00,30,897.5,897.75,897.5,897.75,2
20190101|2018-07-29 22:30,30,897.5,897.5,896.25,896.5,7
20190101|2018-07-29 23:00,30,897,899.5,897,899.5,9
20190101|2018-07-29 23:30,30,899.75,899.75,898.75,899,4
20190101|2018-07-30 00:30,30,899.5,899.5,899.5,899.5,2
20190101|2018-07-30 01:00,30,899,900.5,899,900.5,24
20190101|2018-07-30 01:30,30,899.75,899.75,899.75,899.75,2
20190101|2018-07-30 02:00,30,901.5,901.75,900.5,900.75,19
20190101|2018-07-30 02:30,30,900.5,900.75,900.5,900.75,6
20190101|2018-07-30 03:00,30,900.25,900.25,899.75,900,11
20190101|2018-07-30 03:30,30,900.5,900.75,900.5,900.75,2
20190101|2018-07-30 04:00,30,900.75,901.5,900.75,901,9
20190101|2018-07-30 04:30,30,900.75,902.75,900.5,902.75,11
20190101|2018-07-30 05:00,30,902.75,902.75,902,902,26
20190101|2018-07-30 05:30,30,902,902,900.75,900.75,15
20190101|2018-07-30 06:00,30,901,901.75,900.75,901.75,7
20190101|2018-07-30 06:30,30,902,902,902,902,5
20190101|2018-07-30 07:00,30,901.25,901.25,899.75,900.25,29
20190101|2018-07-30 07:30,30,900.25,900.5,900,900.5,15
20190101|2018-07-30 08:30,30,901.25,905.5,901.25,903,290
20190101|2018-07-30 09:00,30,903.5,903.5,901,901,149
20190101|2018-07-30 09:30,30,901.25,903.25,900,903,185
20190101|2018-07-30 10:00,30,903.25,903.5,900.75,901.25,134
20190101|2018-07-30 10:30,30,901.25,902.75,901.25,901.75,190
20190101|2018-07-30 11:00,30,901.5,901.5,898.25,900.25,430
20190101|2018-07-30 11:30,30,900,903.5,899.75,903,310
20190101|2018-07-30 12:00,30,903.5,903.75,902,902.5,148
20190101|2018-07-30 12:30,30,902.5,902.5,899,899.75,223
20190101|2018-07-30 13:00,30,899.75,902.75,899.5,902.5,272
20190101|2018-07-30 19:00,31,901.5,902.25,899.25,901.75,64
20190101|2018-07-30 19:30,31,902.5,902.75,902.25,902.25,23
20190101|2018-07-30 20:00,31,902.25,902.25,901.25,901.5,101
20190101|2018-07-30 20:30,31,902,902.25,902,902,5
20190101|2018-07-30 21:00,31,902.25,902.25,901.75,902.25,6
20190101|2018-07-30 21:30,31,902.5,903.25,902.5,903,15
20190101|2018-07-30 22:00,31,902.75,902.75,901.25,901.25,12
20190101|2018-07-30 22:30,31,901.5,902,901.5,902,8
20190101|2018-07-30 23:00,31,901.5,901.5,901.5,901.5,1
20190101|2018-07-30 23:30,31,901.5,901.5,900.25,900.75,30
20190101|2018-07-31 00:30,31,900.5,900.75,900.5,900.75,3
20190101|2018-07-31 01:00,31,901,901,900.5,900.75,9
20190101|2018-07-31 01:30,31,901.25,901.25,901,901,4
20190101|2018-07-31 02:00,31,901,901,899.5,900.5,44
20190101|2018-07-31 02:30,31,900.5,902,900.5,902,11
20190101|2018-07-31 03:00,31,901.75,902.5,901.5,902.25,10
20190101|2018-07-31 03:30,31,902.25,904.5,902.25,904.25,23
20190101|2018-07-31 04:00,31,904.25,907.25,904.25,906.25,67
20190101|2018-07-31 04:30,31,905.25,906.25,904.5,906.25,11
20190101|2018-07-31 05:00,31,906.25,906.5,906.25,906.25,21
20190101|2018-07-31 05:30,31,906.75,908,906.75,907,17
20190101|2018-07-31 06:00,31,906.75,907.5,906.75,907.5,10
20190101|2018-07-31 06:30,31,907,907.5,906,906.5,21
20190101|2018-07-31 07:00,31,906.75,907.5,906.75,906.75,39
20190101|2018-07-31 07:30,31,907.5,909.25,907.5,909,63
20190101|2018-07-31 08:30,31,915,927,914,920,1685
20190101|2018-07-31 09:00,31,920.25,924.5,920.25,924.25,917
20190101|2018-07-31 09:30,31,924.5,926,923.75,924.75,1051
20190101|2018-07-31 10:00,31,924.75,928.5,924.5,928,913
20190101|2018-07-31 10:30,31,928.25,929.75,925.5,927.75,886
20190101|2018-07-31 11:00,31,928,928,923,924.25,596
20190101|2018-07-31 11:30,31,924.5,925,920.5,923,351
20190101|2018-07-31 12:00,31,923,924.25,920.5,924.25,344
20190101|2018-07-31 12:30,31,924.25,929,923,928.75,495
20190101|2018-07-31 13:00,31,928.75,932.75,927.5,929,828
20190101|2018-07-31 19:00,1,924,925.25,916,923.5,347
20190101|2018-07-31 19:30,1,923,923,920.75,922,80
20190101|2018-07-31 20:00,1,920.75,922,919.75,919.75,90
20190101|2018-07-31 20:30,1,920.25,920.5,919.75,919.75,82
20190101|2018-07-31 21:00,1,919.5,922.25,919.5,922,62
20190101|2018-07-31 21:30,1,922,922,920.5,921,70
20190101|2018-07-31 22:00,1,921,921.25,921,921.25,33
20190101|2018-07-31 22:30,1,921.5,921.5,921.5,921.5,1
20190101|2018-07-31 23:00,1,921,921.25,919.75,919.75,33
20190101|2018-07-31 23:30,1,920,920,919.25,920,7
20190101|2018-08-01 00:00,1,919.75,919.75,919.75,919.75,1
20190101|2018-08-01 00:30,1,920.25,920.25,919.75,920,10
20190101|2018-08-01 01:00,1,920,920.25,918,918,46
20190101|2018-08-01 01:30,1,918.25,918.25,915,915,88
20190101|2018-08-01 02:00,1,915.25,917,915.25,917,42
20190101|2018-08-01 02:30,1,916.75,918.25,916.5,918.25,20
20190101|2018-08-01 03:00,1,918.5,918.5,917,917,64
20190101|2018-08-01 03:30,1,917.25,917.25,913.5,915.5,125
20190101|2018-08-01 04:00,1,915.5,917.75,915.25,917,26
20190101|2018-08-01 04:30,1,917.5,917.5,916.25,916.75,16
20190101|2018-08-01 05:00,1,917,917.5,915.5,917.5,115
20190101|2018-08-01 05:30,1,917.5,919,917,918.25,121
20190101|2018-08-01 06:00,1,918,920,916.5,916.5,139
20190101|2018-08-01 06:30,1,916.25,917.25,914.75,914.75,75
20190101|2018-08-01 07:00,1,915.25,915.75,913.75,914,55
20190101|2018-08-01 07:30,1,914.25,915.75,914,915.25,98
20190101|2018-08-01 08:30,1,914.25,919,911,913.25,786
20190101|2018-08-01 09:00,1,912.75,917,912.75,914.25,397
20190101|2018-08-01 09:30,1,914.25,916.5,914.25,916,393
20190101|2018-08-01 10:00,1,916.25,916.75,914.75,915,383
20190101|2018-08-01 10:30,1,914.75,915.5,913.25,913.25,267
20190101|2018-08-01 11:00,1,913,918.25,912.75,917.75,301
20190101|2018-08-01 11:30,1,917.75,918.25,915.75,915.75,252
20190101|2018-08-01 12:00,1,915.5,916.5,914,914,296
20190101|2018-08-01 12:30,1,913.75,914.25,909.75,912,559
20190101|2018-08-01 13:00,1,912.5,914,910.75,912,483
20190101|2018-08-01 19:00,2,908.5,910.5,906.5,908,211
20190101|2018-08-01 19:30,2,908.25,908.25,907.75,908.25,52
20190101|2018-08-01 20:00,2,908.5,911.5,908.5,910.25,52
20190101|2018-08-01 20:30,2,910.5,911.25,909.5,910,38
20190101|2018-08-01 21:00,2,910.25,912,910.25,911.25,33
20190101|2018-08-01 21:30,2,910.75,913.25,910.75,912.5,86
20190101|2018-08-01 22:00,2,912.25,914.25,911.75,914.25,72
20190101|2018-08-01 22:30,2,914.25,914.25,913.25,913.25,5
20190101|2018-08-01 23:00,2,913.25,913.25,913,913,4
20190101|2018-08-01 23:30,2,912.75,913.5,912.5,912.5,22
20190101|2018-08-02 00:00,2,912.5,912.5,911.5,912,11
20190101|2018-08-02 00:30,2,911.5,912,911.5,912,7
20190101|2018-08-02 01:00,2,912,912.25,911.75,912,12
20190101|2018-08-02 01:30,2,912.25,913.25,910.5,910.5,28
20190101|2018-08-02 02:00,2,910.75,910.75,907.25,909.5,74
20190101|2018-08-02 02:30,2,909.25,909.5,909,909,6
20190101|2018-08-02 03:00,2,909,909.25,908.25,909.25,33
20190101|2018-08-02 03:30,2,909,909.75,904.75,904.75,175
20190101|2018-08-02 04:00,2,906,906.75,905.75,906.75,28
20190101|2018-08-02 04:30,2,906.75,906.75,901,905,269
20190101|2018-08-02 05:00,2,904.5,907,903.75,907,32
20190101|2018-08-02 05:30,2,907,907,904.5,906.25,21
20190101|2018-08-02 06:00,2,905.5,907.25,905.5,906.75,33
20190101|2018-08-02 06:30,2,907,907.5,905.75,906.75,59
20190101|2018-08-02 07:00,2,906.25,910.5,905.75,909.25,150
20190101|2018-08-02 07:30,2,909.5,910,907.75,907.75,132
20190101|2018-08-02 08:30,2,907.5,907.75,897,901.75,1106
20190101|2018-08-02 09:00,2,901.75,904.25,901.5,904,357
20190101|2018-08-02 09:30,2,903.75,906.25,903,903.75,351
20190101|2018-08-02 10:00,2,904,908.5,903,908.25,461
20190101|2018-08-02 10:30,2,908.25,912,906.75,911,913
20190101|2018-08-02 11:00,2,911,911,905.5,906,361
20190101|2018-08-02 11:30,2,906.5,907,903.5,905.5,221
20190101|2018-08-02 12:00,2,905.5,909,904.75,908.5,220
20190101|2018-08-02 12:30,2,908.5,911.25,908,910.25,340
20190101|2018-08-02 13:00,2,910.5,910.75,907,909.5,594
20190101|2018-08-02 19:00,3,909.25,911.25,907,907.75,100
20190101|2018-08-02 19:30,3,907.5,908.5,907,908.5,5
20190101|2018-08-02 20:00,3,908.25,908.25,906,907,62
20190101|2018-08-02 20:30,3,905.75,906.25,904,905,107
20190101|2018-08-02 21:00,3,904.75,905.25,904.25,904.5,90
20190101|2018-08-02 21:30,3,904.25,904.25,903,903,204
20190101|2018-08-02 22:00,3,903.25,904.5,902.5,904.5,41
20190101|2018-08-02 22:30,3,904.25,904.25,903.25,903.25,17
20190101|2018-08-02 23:00,3,903.5,903.5,903.5,903.5,1
20190101|2018-08-02 23:30,3,903.75,904,903.5,903.5,25
20190101|2018-08-03 00:00,3,903.25,903.25,903.25,903.25,3
20190101|2018-08-03 00:30,3,903.5,903.5,903.25,903.5,7
20190101|2018-08-03 01:00,3,903,903,899.75,900.5,168
20190101|2018-08-03 01:30,3,901.25,902.25,899.25,899.5,147
20190101|2018-08-03 02:00,3,900,901,899.75,900.75,11
20190101|2018-08-03 02:30,3,900.5,900.75,899.5,899.5,12
20190101|2018-08-03 03:00,3,899.5,899.5,897.5,898.5,78
20190101|2018-08-03 03:30,3,898.5,900,898.25,900,25
20190101|2018-08-03 04:00,3,899.25,899.25,896.75,896.75,78
20190101|2018-08-03 04:30,3,897.25,902,897.25,900.75,50
20190101|2018-08-03 05:00,3,900.75,901.5,899.5,901.25,19
20190101|2018-08-03 05:30,3,901.75,908.25,901.75,905.5,148
20190101|2018-08-03 06:00,3,905.75,907,904,906.75,220
20190101|2018-08-03 06:30,3,907,909.5,906.75,909.25,146
20190101|2018-08-03 07:00,3,909.25,910.25,897.75,898.5,346
20190101|2018-08-03 07:30,3,898.75,899.25,895,897.25,136
20190101|2018-08-03 08:30,3,898.5,902.5,896,900.75,437
20190101|2018-08-03 09:00,3,901.25,906.25,900.25,905.5,498
20190101|2018-08-03 09:30,3,905.5,907.25,903.75,904,228
20190101|2018-08-03 10:00,3,904,906.75,903.5,906.5,183
20190101|2018-08-03 10:30,3,906.75,909.75,906.75,908.5,260
20190101|2018-08-03 11:00,3,908.25,909.5,906.75,906.75,223
20190101|2018-08-03 11:30,3,907.25,909.5,907.25,908.75,194
20190101|2018-08-03 12:00,3,909,909.5,906.5,907.25,265
20190101|2018-08-03 12:30,3,907.25,911,907,910,262
20190101|2018-08-03 13:00,3,910.25,915.75,910,915,585
20190101|2018-08-05 19:00,6,912.5,914.75,911.5,912.75,66
20190101|2018-08-05 19:30,6,912.5,912.75,911.5,911.5,19
20190101|2018-08-05 20:00,6,912,913.75,912,913.75,18
20190101|2018-08-05 20:30,6,913.25,914.5,913.25,914,27
20190101|2018-08-05 21:00,6,913.5,913.75,912.75,912.75,10
20190101|2018-08-05 21:30,6,912.5,912.5,911.25,911.25,22
20190101|2018-08-05 22:00,6,910.75,910.75,909.5,909.75,28
20190101|2018-08-05 22:30,6,909.5,909.5,909.25,909.25,9
20190101|2018-08-05 23:00,6,910.25,911,910.25,911,3
20190101|2018-08-05 23:30,6,910.25,912,910.25,911.25,19
20190101|2018-08-06 00:00,6,911.25,912,911.25,911.75,4
20190101|2018-08-06 00:30,6,912,912,909.75,910,11
20190101|2018-08-06 01:00,6,909.75,911,909.75,910,57
20190101|2018-08-06 01:30,6,910.5,912.25,910,912,23
20190101|2018-08-06 02:00,6,911.5,911.5,911.5,911.5,1
20190101|2018-08-06 02:30,6,912,912,910,910,9
20190101|2018-08-06 03:00,6,910.25,910.25,909,909,72
20190101|2018-08-06 03:30,6,908.75,910,908.75,909.25,12
20190101|2018-08-06 04:30,6,909.75,910.25,909,909,17
20190101|2018-08-06 05:00,6,909.75,909.75,906.75,907.25,45
20190101|2018-08-06 05:30,6,907.75,908.75,907.5,908,24
20190101|2018-08-06 06:00,6,908,908,905.75,906.75,20
20190101|2018-08-06 06:30,6,907.5,908,904.75,905,53
20190101|2018-08-06 07:00,6,904.5,906,902,902.25,119
20190101|2018-08-06 07:30,6,902.75,904,902.75,903.75,28
20190101|2018-08-06 08:30,6,902.75,904.75,900.25,901.25,708
20190101|2018-08-06 09:00,6,901.25,903.25,900.75,901.25,403
20190101|2018-08-06 09:30,6,901.25,901.75,899,901,689
20190101|2018-08-06 10:00,6,901.5,902.75,900.75,902.5,298
20190101|2018-08-06 10:30,6,902.25,905.25,902.25,904.5,358
20190101|2018-08-06 11:00,6,904.25,906.25,903.75,905.75,140
20190101|2018-08-06 11:30,6,905.75,906.5,905,906,130
20190101|2018-08-06 12:00,6,905.75,906.25,904.25,905,192
20190101|2018-08-06 12:30,6,905,905.25,903.75,904.75,186
20190101|2018-08-06 13:00,6,905,906.25,904.5,905.25,306
20190101|2018-08-06 19:00,7,909.25,911,907.5,910,83
20190101|2018-08-06 19:30,7,909.75,909.75,909.75,909.75,5
20190101|2018-08-06 20:00,7,910,910.5,909.5,910.5,12
20190101|2018-08-06 20:30,7,910,912,910,912,29
20190101|2018-08-06 21:00,7,911.75,912,911.5,911.5,23
20190101|2018-08-06 21:30,7,911.5,912,911.5,912,4
20190101|2018-08-06 22:00,7,912,912.25,911.5,911.5,24
20190101|2018-08-06 22:30,7,912,912,912,912,3
20190101|2018-08-06 23:00,7,912,912,911.5,911.5,4
20190101|2018-08-06 23:30,7,911.5,912.25,911.25,912,17
20190101|2018-08-07 00:00,7,912.25,912.5,912.25,912.5,5
20190101|2018-08-07 00:30,7,912.5,912.75,912.5,912.75,8
20190101|2018-08-07 01:00,7,913,914.25,913,913,59
20190101|2018-08-07 01:30,7,913.25,914.25,913.25,914,44
20190101|2018-08-07 02:00,7,914.25,914.25,912.5,912.75,36
20190101|2018-08-07 02:30,7,912.75,914.75,912.75,914.75,56
20190101|2018-08-07 03:00,7,915.25,917,915.25,916.5,41
20190101|2018-08-07 03:30,7,916.5,916.75,914.75,914.75,33
20190101|2018-08-07 04:00,7,914.75,914.75,914.75,914.75,8
20190101|2018-08-07 04:30,7,914.75,915.5,914.75,915,59
20190101|2018-08-07 05:00,7,914.75,915,912.25,912.5,25
20190101|2018-08-07 05:30,7,912.5,915,912.5,915,8
20190101|2018-08-07 06:00,7,915,915.25,914.25,914.25,40
20190101|2018-08-07 06:30,7,914.5,914.5,913.5,913.75,53
20190101|2018-08-07 07:00,7,913.25,913.75,911.5,911.75,126
20190101|2018-08-07 07:30,7,911.5,914.25,911.5,914.25,51
20190101|2018-08-07 08:30,7,915,919,909.25,918.5,952
20190101|2018-08-07 09:00,7,918.75,919.75,915,917.75,620
20190101|2018-08-07 09:30,7,918.25,918.5,915.5,916,274
20190101|2018-08-07 10:00,7,916.25,916.25,913,914,333
20190101|2018-08-07 10:30,7,913.75,915,912.75,913.75,276
20190101|2018-08-07 11:00,7,914,915,912.5,913.25,184
20190101|2018-08-07 11:30,7,913,914.5,913,913.5,156
20190101|2018-08-07 12:00,7,913.5,915,912.75,913.25,171
20190101|2018-08-07 12:30,7,913,916.25,913,914.5,469
20190101|2018-08-07 13:00,7,914.75,917.5,914.5,916,448
20190101|2018-08-07 19:00,8,914.75,916,912.25,912.25,81
20190101|2018-08-07 19:30,8,913,913,912.5,913,20
20190101|2018-08-07 20:00,8,912.25,912.75,910.25,912.75,63
20190101|2018-08-07 20:30,8,913.25,913.75,913.25,913.75,2
20190101|2018-08-07 21:00,8,913.5,914.5,913.5,914.5,27
20190101|2018-08-07 21:30,8,914.75,915.25,914.75,915,10
20190101|2018-08-07 22:00,8,914.75,915,914.5,914.5,36
20190101|2018-08-07 22:30,8,913.75,914.25,913.75,914.25,2
20190101|2018-08-07 23:00,8,913.75,913.75,913.5,913.5,15
20190101|2018-08-07 23:30,8,914.25,914.25,913.75,913.75,3
20190101|2018-08-08 00:00,8,913.5,913.5,913.5,913.5,1
20190101|2018-08-08 00:30,8,914,917.5,913.5,917,140
20190101|2018-08-08 01:00,8,917,920.25,916.75,920,76
20190101|2018-08-08 01:30,8,920,924,920,920.75,227
20190101|2018-08-08 02:00,8,920.75,920.75,918.75,919.5,37
20190101|2018-08-08 02:30,8,919.75,920.5,919.25,919.5,13
20190101|2018-08-08 03:00,8,919.75,921.5,919,919.75,97
20190101|2018-08-08 03:30,8,919.75,920.75,919.5,920.25,19
20190101|2018-08-08 04:00,8,920.75,922.75,920.5,922.5,302
20190101|2018-08-08 04:30,8,922.25,922.5,921.25,922.25,40
20190101|2018-08-08 05:00,8,922.25,922.25,922,922,15
20190101|2018-08-08 05:30,8,921.25,921.5,921.25,921.5,5
20190101|2018-08-08 06:00,8,921.5,921.5,920.25,921,10
20190101|2018-08-08 06:30,8,921,921,919.75,919.75,35
20190101|2018-08-08 07:00,8,919.75,920,919.5,920,47
20190101|2018-08-08 07:30,8,919.75,921.5,919.75,920.25,36
20190101|2018-08-08 08:30,8,919.5,921.5,916.5,920.75,436
20190101|2018-08-08 09:00,8,920.5,922,919.5,921.5,344
20190101|2018-08-08 09:30,8,921.25,925,920,924,871
20190101|2018-08-08 10:00,8,923.75,925,923.5,924.75,369
20190101|2018-08-08 10:30,8,924.75,925.25,923,923.25,187
20190101|2018-08-08 11:00,8,923.25,923.25,920.75,922.75,143
20190101|2018-08-08 11:30,8,922.25,923.5,921.25,923.25,199
20190101|2018-08-08 12:00,8,922.75,923.75,922.25,923.5,133
20190101|2018-08-08 12:30,8,923.5,923.75,920.5,921,271
20190101|2018-08-08 13:00,8,921,922.5,919,922.25,441
20190101|2018-08-08 19:00,9,921.75,922.5,920,922.5,52
20190101|2018-08-08 19:30,9,922.5,923.25,922.5,923,33
20190101|2018-08-08 20:00,9,923.5,925,923.5,924.25,90
20190101|2018-08-08 20:30,9,924,925,924,925,17
20190101|2018-08-08 21:00,9,925.25,925.25,924.75,925,16
20190101|2018-08-08 21:30,9,925,926.25,924.75,924.75,89
20190101|2018-08-08 22:00,9,924.75,924.75,923.5,923.5,43
20190101|2018-08-08 22:30,9,923.5,923.5,923,923,28
20190101|2018-08-08 23:00,9,923.25,924,922,922.25,65
20190101|2018-08-08 23:30,9,922.25,922.75,921.75,922,32
20190101|2018-08-09 00:00,9,922,922.5,922,922.5,25
20190101|2018-08-09 00:30,9,923.5,923.5,922.75,922.75,7
20190101|2018-08-09 01:00,9,923,923.75,922.5,923,56
20190101|2018-08-09 01:30,9,923.5,924,922.25,922.25,7
20190101|2018-08-09 02:00,9,920.5,920.5,918.25,919.25,84
20190101|2018-08-09 02:30,9,919.25,920.25,919.25,920,21
20190101|2018-08-09 03:00,9,920.25,920.25,916.75,917.5,52
20190101|2018-08-09 03:30,9,917,918.5,917,918.5,9
20190101|2018-08-09 04:00,9,918.75,918.75,917.75,917.75,2
20190101|2018-08-09 04:30,9,918,919.25,918,919,26
20190101|2018-08-09 05:00,9,919.5,920,919.5,920,2
20190101|2018-08-09 05:30,9,918.75,918.75,918.25,918.75,13
20190101|2018-08-09 06:00,9,918.75,919.25,918.5,918.5,26
20190101|2018-08-09 06:30,9,918.25,921,918.25,920.75,16
20190101|2018-08-09 07:00,9,921,922.75,919.5,921.5,185
20190101|2018-08-09 07:30,9,920.75,922.25,920.5,922,29
20190101|2018-08-09 08:30,9,921,924,914,916.25,966
20190101|2018-08-09 09:00,9,916.25,917.25,915.5,916.75,423
20190101|2018-08-09 09:30,9,916.75,918,916.25,917.5,283
20190101|2018-08-09 10:00,9,918,918,915.75,915.75,301
20190101|2018-08-09 10:30,9,915.75,916.75,915.5,916.25,150
20190101|2018-08-09 11:00,9,916.25,917.75,916.25,917.75,182
20190101|2018-08-09 11:30,9,917.75,918.75,917.25,917.5,140
20190101|2018-08-09 12:00,9,917.5,917.75,916.25,916.25,155
20190101|2018-08-09 12:30,9,916.25,917.25,915.75,916,366
20190101|2018-08-09 13:00,9,916,916.25,914.5,914.75,462
20190101|2018-08-09 19:00,10,915,915,912,912.5,106
20190101|2018-08-09 19:30,10,912.75,913.25,912.75,913.25,27
20190101|2018-08-09 20:00,10,913.5,913.5,912.25,912.5,22
20190101|2018-08-09 20:30,10,912.5,912.5,911,912.25,88
20190101|2018-08-09 21:00,10,912.75,913,912.25,912.75,19
20190101|2018-08-09 21:30,10,912.5,912.5,912.5,912.5,5
20190101|2018-08-09 22:00,10,912,912,910,911,75
20190101|2018-08-09 22:30,10,910.5,911,910.5,911,3
20190101|2018-08-09 23:00,10,911,911.25,911,911.25,13
20190101|2018-08-09 23:30,10,911.5,913,911.5,912.75,51
20190101|2018-08-10 00:00,10,912.5,912.75,911,911.25,84
20190101|2018-08-10 00:30,10,911,912.5,910.75,912.25,13
20190101|2018-08-10 01:00,10,912.25,912.5,911.25,911.5,11
20190101|2018-08-10 01:30,10,911.5,912,911,912,26
20190101|2018-08-10 02:00,10,912,912.75,911.5,911.5,39
20190101|2018-08-10 02:30,10,911.75,912.25,911.5,911.5,9
20190101|2018-08-10 03:00,10,911.5,911.75,911.25,911.5,10
20190101|2018-08-10 03:30,10,911.75,912.25,911.75,912.25,5
20190101|2018-08-10 04:00,10,912,912.25,911.75,911.75,9
20190101|2018-08-10 04:30,10,912,913.25,912,913.25,67
20190101|2018-08-10 05:00,10,913.5,913.5,912.5,912.5,11
20190101|2018-08-10 05:30,10,912.5,912.5,912,912,10
20190101|2018-08-10 06:00,10,911.75,912.5,911.5,912.5,22
20190101|2018-08-10 06:30,10,912.25,912.25,911.75,912.25,26
20190101|2018-08-10 07:00,10,912,912,911,911.5,32
20190101|2018-08-10 07:30,10,912,912,911,911,61
20190101|2018-08-10 08:30,10,910.75,912.25,908,908,682
20190101|2018-08-10 09:00,10,908,909.25,906.75,907.25,563
20190101|2018-08-10 09:30,10,907.5,908.75,907,907.75,320
20190101|2018-08-10 10:00,10,907.75,907.75,905.75,906,442
20190101|2018-08-10 10:30,10,906,908.75,905,907.75,517
20190101|2018-08-10 11:00,10,907.5,907.5,879,881,3470
20190101|2018-08-10 11:30,10,881,883.25,876.75,877.75,888
20190101|2018-08-10 12:00,10,877.5,880.5,874.75,876.75,956
20190101|2018-08-10 12:30,10,877,878.75,874,875.5,860
20190101|2018-08-10 13:00,10,875,877.25,872.5,873,1241
20190101|2018-08-12 19:00,13,872,872,865.75,867,617
20190101|2018-08-12 19:30,13,867,868.25,866.75,867.25,85
20190101|2018-08-12 20:00,13,867,867.75,866.5,867,175
20190101|2018-08-12 20:30,13,866.5,866.5,865.75,865.75,67
20190101|2018-08-12 21:00,13,866,866.5,865.75,866.5,80
20190101|2018-08-12 21:30,13,866.75,867.75,866.75,867.75,86
20190101|2018-08-12 22:00,13,867.5,868,867.5,867.5,12
20190101|2018-08-12 22:30,13,867.5,867.5,866.5,867.25,61
20190101|2018-08-12 23:00,13,867,867.25,866.25,867.25,14
20190101|2018-08-12 23:30,13,866.25,866.25,866.25,866.25,1
20190101|2018-08-13 00:00,13,866.75,866.75,866.5,866.75,8
20190101|2018-08-13 00:30,13,866.75,868.25,866.75,868,49
20190101|2018-08-13 01:00,13,868,869.25,867.75,868.75,262
20190101|2018-08-13 01:30,13,869,869.5,866.75,867,81
20190101|2018-08-13 02:00,13,867,867,865.25,865.5,52
20190101|2018-08-13 02:30,13,865.25,866.5,865.25,866,25
20190101|2018-08-13 03:00,13,865.75,866.75,865.75,866.75,21
20190101|2018-08-13 03:30,13,866.75,867,865.25,865.75,64
20190101|2018-08-13 04:00,13,865.75,865.75,864.75,865,53
20190101|2018-08-13 04:30,13,864.75,865,864.25,864.25,18
20190101|2018-08-13 05:00,13,864,865.75,864,865.25,21
20190101|2018-08-13 05:30,13,865.75,865.75,865.25,865.25,9
20190101|2018-08-13 06:00,13,866,866.75,866,866,10
20190101|2018-08-13 06:30,13,865.5,868.5,865.5,868,44
20190101|2018-08-13 07:00,13,868,868,863.75,864.25,204
20190101|2018-08-13 07:30,13,864.5,866,864.5,865.25,49
20190101|2018-08-13 08:30,13,865.5,875.25,864.5,874,1203
20190101|2018-08-13 09:00,13,873.5,878,872.75,877.25,597
20190101|2018-08-13 09:30,13,877.75,877.75,875,877,499
20190101|2018-08-13 10:00,13,877,879.5,877,879.25,591
20190101|2018-08-13 10:30,13,879,879,875.75,877.5,460
20190101|2018-08-13 11:00,13,877.5,879,876.75,878.5,296
20190101|2018-08-13 11:30,13,878.5,879.5,876.25,876.5,393
20190101|2018-08-13 12:00,13,876.5,878.5,875.75,878,395
20190101|2018-08-13 12:30,13,878,880.5,876,878.75,609
20190101|2018-08-13 13:00,13,878.75,882.75,878.25,881.75,672
20190101|2018-08-13 19:00,14,876.75,881.25,876.75,881.25,133
20190101|2018-08-13 19:30,14,880.75,880.75,878.75,878.75,50
20190101|2018-08-13 20:00,14,879,879.5,878.25,879,50
20190101|2018-08-13 20:30,14,878.75,879.75,878.5,878.5,31
20190101|2018-08-13 21:00,14,878.75,879.25,878.5,879,22
20190101|2018-08-13 21:30,14,878.75,879.25,877.5,878,77
20190101|2018-08-13 22:00,14,878,878,877,877,18
20190101|2018-08-13 22:30,14,877,877,877,877,1
20190101|2018-08-13 23:00,14,877.25,877.25,877.25,877.25,1
20190101|2018-08-13 23:30,14,877.5,877.5,877.25,877.25,18
20190101|2018-08-14 00:00,14,877.5,877.75,877.25,877.25,7
20190101|2018-08-14 00:30,14,877.25,877.75,877,877.75,16
20190101|2018-08-14 01:00,14,877.75,878.75,877.25,878,82
20190101|2018-08-14 01:30,14,878.5,879.25,878.25,879,21
20190101|2018-08-14 02:00,14,879.25,879.25,877.25,878.5,104
20190101|2018-08-14 02:30,14,879.25,885.5,879.25,882.75,125
20190101|2018-08-14 03:00,14,883,884.25,882.5,882.5,39
20190101|2018-08-14 03:30,14,882.25,882.25,879,879,19
20190101|2018-08-14 04:00,14,879.25,880.25,879,879,9
20190101|2018-08-14 04:30,14,879,881,878.75,880.5,39
20190101|2018-08-14 05:00,14,880,880.75,879.5,880,40
20190101|2018-08-14 05:30,14,879.25,879.5,878.5,878.5,20
20190101|2018-08-14 06:00,14,879.5,882.75,879,880.25,47
20190101|2018-08-14 06:30,14,879.75,884.5,879.75,883.75,89
20190101|2018-08-14 07:00,14,884,890,884,888.25,412
20190101|2018-08-14 07:30,14,888.25,890.5,888,888.5,302
20190101|2018-08-14 08:30,14,889.25,890,879.25,882.75,1546
20190101|2018-08-14 09:00,14,883.25,887.75,882.5,887.5,382
20190101|2018-08-14 09:30,14,887.5,892.75,887.25,890.5,540
20190101|2018-08-14 10:00,14,890.75,891.75,888.25,890.25,594
20190101|2018-08-14 10:30,14,890,891,889,890.25,280
20190101|2018-08-14 11:00,14,890.5,891.25,890.25,890.75,208
20190101|2018-08-14 11:30,14,891,891.75,889,891.5,261
20190101|2018-08-14 12:00,14,891.5,892.75,888.5,890.25,355
20190101|2018-08-14 12:30,14,890.5,891.75,889.75,890.75,485
20190101|2018-08-14 13:00,14,890.25,892.25,889.5,892,462
20190101|2018-08-14 19:00,15,890.75,895.75,890.75,891.25,207
20190101|2018-08-14 19:30,15,892,894,892,893.75,25
20190101|2018-08-14 20:00,15,892.75,892.75,889.5,890,78
20190101|2018-08-14 20:30,15,890,890.75,890,890.5,10
20190101|2018-08-14 21:00,15,890.75,890.75,889.25,889.75,13
20190101|2018-08-14 21:30,15,889.5,889.5,887.75,888,44
20190101|2018-08-14 22:00,15,887.5,888.25,886.25,888,46
20190101|2018-08-14 22:30,15,888.5,889.25,888.5,889.25,12
20190101|2018-08-14 23:00,15,888.25,889.5,888,889.5,14
20190101|2018-08-14 23:30,15,888.75,888.75,887.5,887.5,10
20190101|2018-08-15 00:00,15,887.25,887.5,887.25,887.5,3
20190101|2018-08-15 00:30,15,887.25,887.5,886.5,886.5,52
20190101|2018-08-15 01:00,15,886.75,886.75,885.25,885.75,62
20190101|2018-08-15 01:30,15,887.5,888.75,887.5,888.5,23
20190101|2018-08-15 02:00,15,889.25,889.25,887.5,888,30
20190101|2018-08-15 02:30,15,887.75,889.25,887.5,888.75,124
20190101|2018-08-15 03:00,15,888.5,888.75,888.25,888.25,11
20190101|2018-08-15 03:30,15,888.75,888.75,887.5,888,10
20190101|2018-08-15 04:00,15,887.75,887.75,887.5,887.75,6
20190101|2018-08-15 04:30,15,888,888.25,885,885,75
20190101|2018-08-15 05:00,15,884.75,886,884.75,885.75,12
20190101|2018-08-15 05:30,15,885,885,884.25,884.5,27
20190101|2018-08-15 06:00,15,885.25,885.25,885,885.25,10
20190101|2018-08-15 06:30,15,885.25,886.25,885,885.25,18
20190101|2018-08-15 07:00,15,885,885.5,883.75,884.25,124
20190101|2018-08-15 07:30,15,884.75,884.75,883.5,884,64
20190101|2018-08-15 08:30,15,883.75,890.75,882.25,887.25,863
20190101|2018-08-15 09:00,15,887.25,887.75,881.25,884,724
20190101|2018-08-15 09:30,15,884,887.25,883.25,884.25,427
20190101|2018-08-15 10:00,15,884,884,880.5,881.75,794
20190101|2018-08-15 10:30,15,881.75,885.25,880,884.25,444
20190101|2018-08-15 11:00,15,884.25,886.25,883.75,885.75,309
20190101|2018-08-15 11:30,15,885.25,885.25,882.5,883,242
20190101|2018-08-15 12:00,15,883.25,884.5,882,883,289
20190101|2018-08-15 12:30,15,883,883.5,879.75,882.5,498
20190101|2018-08-15 13:00,15,882.25,884,880.5,881.5,433
20190101|2018-08-15 19:00,16,883.5,884.25,878.25,880.5,216
20190101|2018-08-15 19:30,16,880.5,881.25,880.5,881,19
20190101|2018-08-15 20:00,16,882,883,880.25,880.25,34
20190101|2018-08-15 20:30,16,880.25,888.5,880.25,888.25,167
20190101|2018-08-15 21:00,16,888.75,904,888.75,901.25,658
20190101|2018-08-15 21:30,16,901.5,903.75,896.75,900.75,353
20190101|2018-08-15 22:00,16,900.5,900.5,899,899.5,59
20190101|2018-08-15 22:30,16,899.5,900.5,899.5,900.5,29
20190101|2018-08-15 23:00,16,900.75,901.75,900.5,901,21
20190101|2018-08-15 23:30,16,901,902.5,900.5,902.25,222
20190101|2018-08-16 00:00,16,902.5,904,900.25,903.75,314
20190101|2018-08-16 00:30,16,904,905,901.5,901.5,155
20190101|2018-08-16 01:00,16,901.5,902,901.25,901.25,25
20190101|2018-08-16 01:30,16,900.75,900.75,898.25,898.5,87
20190101|2018-08-16 02:00,16,899,899,897.5,897.75,71
20190101|2018-08-16 02:30,16,897.75,898.75,896.75,898.25,68
20190101|2018-08-16 03:00,16,898,899.75,898,899.5,19
20190101|2018-08-16 03:30,16,900,900,899.25,899.25,12
20190101|2018-08-16 04:00,16,898.75,899.5,898.75,899,24
20190101|2018-08-16 04:30,16,898.25,898.25,895.25,897,112
20190101|2018-08-16 05:00,16,897.5,898.75,897.25,898,63
20190101|2018-08-16 05:30,16,897.75,898,897.5,897.75,5
20190101|2018-08-16 06:00,16,897.75,898,896.5,896.75,16
20190101|2018-08-16 06:30,16,895.25,897,894.25,895.75,260
20190101|2018-08-16 07:00,16,896,898.5,896,896.75,137
20190101|2018-08-16 07:30,16,896,898,895.75,898,40
20190101|2018-08-16 08:30,16,898.5,911.5,898.5,907.75,1690
20190101|2018-08-16 09:00,16,908,908,903.5,904.5,820
20190101|2018-08-16 09:30,16,904.75,904.75,900.5,902.25,553
20190101|2018-08-16 10:00,16,902.25,904.75,901.75,904.25,473
20190101|2018-08-16 10:30,16,904,905.5,903,905.5,222
20190101|2018-08-16 11:00,16,906,908.75,905.5,908.25,476
20190101|2018-08-16 11:30,16,908.5,908.75,904.25,904.75,331
20190101|2018-08-16 12:00,16,905.25,909.75,905.25,909,396
20190101|2018-08-16 12:30,16,909.5,909.5,907.5,908.25,299
20190101|2018-08-16 13:00,16,908.25,910,908,908.75,542
20190101|2018-08-16 19:00,17,908,910.75,906.75,906.75,148
20190101|2018-08-16 19:30,17,906.75,906.75,905.25,905.25,47
20190101|2018-08-16 20:00,17,905.5,908.5,904.25,907.5,344
20190101|2018-08-16 20:30,17,907.5,907.75,906.5,907.75,43
20190101|2018-08-16 21:00,17,907.75,907.75,905.25,905.25,53
20190101|2018-08-16 21:30,17,905,905.25,902.5,902.5,43
20190101|2018-08-16 22:00,17,903,904.25,903,904,24
20190101|2018-08-16 22:30,17,904.25,904.25,903.25,903.5,24
20190101|2018-08-16 23:00,17,903.5,904,903.5,904,7
20190101|2018-08-16 23:30,17,903.5,903.5,903.5,903.5,2
20190101|2018-08-17 00:00,17,903.25,903.25,903,903,17
20190101|2018-08-17 00:30,17,903.75,904,903.75,903.75,15
20190101|2018-08-17 01:00,17,903.25,903.5,902.25,903.5,19
20190101|2018-08-17 01:30,17,903.75,904.5,903.5,903.5,39
20190101|2018-08-17 02:00,17,904.25,904.5,903.25,904,24
20190101|2018-08-17 02:30,17,904,904.25,903.25,903.25,34
20190101|2018-08-17 03:00,17,903.75,906,903.75,904.5,65
20190101|2018-08-17 03:30,17,904.5,905,904,905,11
20190101|2018-08-17 04:00,17,904.75,904.75,904.25,904.25,10
20190101|2018-08-17 04:30,17,904.5,906,904,904.5,43
20190101|2018-08-17 05:00,17,905.25,906.5,904.5,906.5,50
20190101|2018-08-17 05:30,17,906.5,909.75,906,907,149
20190101|2018-08-17 06:00,17,906.25,906.5,904.5,906.5,86
20190101|2018-08-17 06:30,17,907,907.75,906,906.5,74
20190101|2018-08-17 07:00,17,906.75,906.75,903.5,904.75,154
20190101|2018-08-17 07:30,17,905,906.75,904.5,905.75,39
20190101|2018-08-17 08:30,17,904.5,906.75,900.25,901,1402
20190101|2018-08-17 09:00,17,901.25,902.25,899.25,900.5,485
20190101|2018-08-17 09:30,17,900.25,903.5,900,902.75,386
20190101|2018-08-17 10:00,17,902.25,902.25,900.5,901.5,343
20190101|2018-08-17 10:30,17,901.25,901.5,900,901,191
20190101|2018-08-17 11:00,17,901,901,899.75,901,229
20190101|2018-08-17 11:30,17,901,901,899,899,261
20190101|2018-08-17 12:00,17,899,899,895.5,895.5,494
20190101|2018-08-17 12:30,17,895.75,897,894.25,897,427
20190101|2018-08-17 13:00,17,896.5,910,896.5,910,1052
20190101|2018-08-19 19:00,20,913.25,919,906,913.5,638
20190101|2018-08-19 19:30,20,913.5,913.75,911.75,913.5,81
20190101|2018-08-19 20:00,20,913,917.75,911.75,917.5,278
20190101|2018-08-19 20:30,20,917.25,918,916.25,916.25,63
20190101|2018-08-19 21:00,20,915.5,915.75,915.25,915.5,7
20190101|2018-08-19 21:30,20,917,917.25,916,916.5,15
20190101|2018-08-19 22:00,20,916,916.5,913.25,914.25,53
20190101|2018-08-19 22:30,20,914.75,915.5,914.75,915.25,11
20190101|2018-08-19 23:00,20,915.25,916,915.25,916,3
20190101|2018-08-19 23:30,20,915.5,915.5,915.5,915.5,2
20190101|2018-08-20 00:00,20,914.75,915.25,914.75,915.25,2
20190101|2018-08-20 00:30,20,916.5,916.5,916.5,916.5,2
20190101|2018-08-20 01:00,20,915.75,916,915,915.5,15
20190101|2018-08-20 01:30,20,916,916,915,915,72
20190101|2018-08-20 02:00,20,915,915.25,914.25,915.25,17
20190101|2018-08-20 02:30,20,916.25,916.25,916,916,4
20190101|2018-08-20 03:00,20,916.5,917,916.5,916.5,27
20190101|2018-08-20 03:30,20,916.5,916.5,915.25,915.25,33
20190101|2018-08-20 04:00,20,915.5,915.5,915,915.25,13
20190101|2018-08-20 04:30,20,914.75,916.5,914.25,914.75,64
20190101|2018-08-20 05:00,20,915,915,913.75,913.75,11
20190101|2018-08-20 05:30,20,914.25,915.25,914.25,914.75,36
20190101|2018-08-20 06:00,20,915,915,914.75,914.75,6
20190101|2018-08-20 06:30,20,915,917.25,914.75,917.25,35
20190101|2018-08-20 07:00,20,917,918,916.5,917.5,323
20190101|2018-08-20 07:30,20,917.5,917.5,916.25,916.5,42
20190101|2018-08-20 08:30,20,915.75,917,906.75,908,1036
20190101|2018-08-20 09:00,20,908,908.75,904.75,905.25,420
20190101|2018-08-20 09:30,20,904.75,909,904.5,908,359
20190101|2018-08-20 10:00,20,908.25,909.75,908,908,305
20190101|2018-08-20 10:30,20,908,908.25,906.5,907.25,360
20190101|2018-08-20 11:00,20,906.5,908.75,906.5,908.5,154
20190101|2018-08-20 11:30,20,908.25,910.25,908,909,159
20190101|2018-08-20 12:00,20,909.25,909.25,906.75,907.5,147
20190101|2018-08-20 12:30,20,907.25,907.25,905,905.25,235
20190101|2018-08-20 13:00,20,905.5,906.75,904.25,906.25,408
20190101|2018-08-20 19:00,21,901,904.25,900.25,903,347
20190101|2018-08-20 19:30,21,903,903,901.25,901.75,63
20190101|2018-08-20 20:00,21,902,902.5,902,902,12
20190101|2018-08-20 20:30,21,901.5,901.75,900.75,901.25,28
20190101|2018-08-20 21:00,21,901,901,899,900.25,87
20190101|2018-08-20 21:30,21,900.25,900.5,899.75,900,58
20190101|2018-08-20 22:00,21,900,900.25,899.5,899.5,23
20190101|2018-08-20 22:30,21,900,900.25,899.5,899.5,10
20190101|2018-08-20 23:00,21,900.5,900.75,900.25,900.25,12
20190101|2018-08-20 23:30,21,900.75,900.75,900.75,900.75,6
20190101|2018-08-21 00:00,21,900.75,900.75,900.75,900.75,1
20190101|2018-08-21 00:30,21,901,901.5,901,901.5,23
20190101|2018-08-21 01:00,21,901.75,902.5,901.75,902.5,21
20190101|2018-08-21 01:30,21,902.25,902.25,901.5,901.75,8
20190101|2018-08-21 02:00,21,901.5,902.25,901.5,901.5,33
20190101|2018-08-21 02:30,21,901,902,901,902,30
20190101|2018-08-21 03:00,21,901.5,903,901.5,902.5,42
20190101|2018-08-21 03:30,21,902.5,905.5,901.75,905.5,77
20190101|2018-08-21 04:00,21,905.25,905.5,904.25,904.25,22
20190101|2018-08-21 04:30,21,903.5,903.5,902.25,902.75,29
20190101|2018-08-21 05:00,21,903,905.25,903,905.25,21
20190101|2018-08-21 05:30,21,905.75,906,905.75,906,5
20190101|2018-08-21 06:00,21,905.5,905.5,904.75,905,18
20190101|2018-08-21 06:30,21,905.25,905.25,904.25,905.25,58
20190101|2018-08-21 07:00,21,905,905.75,904,904.5,80
20190101|2018-08-21 07:30,21,904,904,901.25,902.25,54
20190101|2018-08-21 08:30,21,901.5,906.5,897.25,905,913
20190101|2018-08-21 09:00,21,905,906.25,903.25,905,501
20190101|2018-08-21 09:30,21,904.75,907,900.75,901.25,705
20190101|2018-08-21 10:00,21,901.25,902.5,898.5,899,686
20190101|2018-08-21 10:30,21,899,900.5,898.75,900.25,373
20190101|2018-08-21 11:00,21,900.25,902.25,900.25,901.5,242
20190101|2018-08-21 11:30,21,901.75,902,899.5,900.25,457
20190101|2018-08-21 12:00,21,900.25,901,899.5,900,331
20190101|2018-08-21 12:30,21,899.75,901.25,899.75,901.25,278
20190101|2018-08-21 13:00,21,900.75,901.5,897.5,897.5,597
20190101|2018-08-21 19:00,22,897.5,898,893.75,895.25,166
20190101|2018-08-21 19:30,22,895.5,896.25,895.5,895.75,27
20190101|2018-08-21 20:00,22,896.25,897,896,897,39
20190101|2018-08-21 20:30,22,896,896.25,895,895.75,59
20190101|2018-08-21 21:00,22,895,895,895,895,2
20190101|2018-08-21 21:30,22,896.25,896.5,895.25,895.25,33
20190101|2018-08-21 22:00,22,895.75,896.75,895.5,895.5,37
20190101|2018-08-21 22:30,22,895.5,895.5,895.5,895.5,1
20190101|2018-08-21 23:00,22,895.25,895.5,894.5,895,31
20190101|2018-08-21 23:30,22,895,895.5,894.75,895,18
20190101|2018-08-22 00:00,22,895,895,894.25,894.75,30
20190101|2018-08-22 00:30,22,894.75,894.75,893.75,893.75,12
20190101|2018-08-22 01:00,22,894,895.25,894,895.25,96
20190101|2018-08-22 01:30,22,895,896.5,895,895,52
20190101|2018-08-22 02:00,22,895,896.5,895,896,183
20190101|2018-08-22 02:30,22,895.75,895.75,894.25,894.25,94
20190101|2018-08-22 03:00,22,893.75,894.25,893.5,894,187
20190101|2018-08-22 03:30,22,893.5,895,892.75,895,302
20190101|2018-08-22 04:00,22,895,895.75,895,895.5,168
20190101|2018-08-22 04:30,22,895.5,895.5,893.75,893.75,35
20190101|2018-08-22 05:00,22,893.75,894.75,893.5,894.25,30
20190101|2018-08-22 05:30,22,893.5,894,893.5,894,11
20190101|2018-08-22 06:00,22,894,894.25,894,894.25,4
20190101|2018-08-22 06:30,22,894,895.75,894,894.75,69
20190101|2018-08-22 07:00,22,894.5,895.75,892.25,892.25,57
20190101|2018-08-22 07:30,22,892,893,890.75,893,133
20190101|2018-08-22 08:30,22,891.5,891.5,884,887.5,1781
20190101|2018-08-22 09:00,22,887.25,887.25,884,884.5,937
20190101|2018-08-22 09:30,22,884.75,886.75,884.25,886.25,658
20190101|2018-08-22 10:00,22,886.75,888.5,886,887.75,579
20190101|2018-08-22 10:30,22,887.5,890.5,885.75,889.25,569
20190101|2018-08-22 11:00,22,889.5,890.5,887.25,888.75,467
20190101|2018-08-22 11:30,22,888.5,889,887,887.5,224
20190101|2018-08-22 12:00,22,887.5,887.5,884.75,885.25,254
20190101|2018-08-22 12:30,22,885.25,886.5,884.25,884.75,442
20190101|2018-08-22 13:00,22,885,885,882,883.5,986
20190101|2018-08-22 19:00,23,882,882.5,879.25,880.25,168
20190101|2018-08-22 19:30,23,880.25,881.25,880.25,881,18
20190101|2018-08-22 20:00,23,881.75,881.75,881,881,8
20190101|2018-08-22 20:30,23,881.25,881.5,880.75,880.75,18
20190101|2018-08-22 21:00,23,880,880.25,880,880,7
20190101|2018-08-22 21:30,23,879.5,885,879,884,131
20190101|2018-08-22 22:00,23,884.25,886.5,883.75,885.5,106
20190101|2018-08-22 22:30,23,885.5,885.5,882.75,882.75,43
20190101|2018-08-22 23:00,23,883.25,883.25,881.25,881.75,26
20190101|2018-08-22 23:30,23,882.25,882.25,881.75,881.75,10
20190101|2018-08-23 00:00,23,882,882.25,881.5,882,35
20190101|2018-08-23 00:30,23,882.25,885.25,882,883.5,101
20190101|2018-08-23 01:00,23,882.75,883.75,880.5,880.5,112
20190101|2018-08-23 01:30,23,880.5,880.5,878.75,880,86
20190101|2018-08-23 02:00,23,880.25,881.25,879.75,881,24
20190101|2018-08-23 02:30,23,881.25,882.5,880.75,881.25,26
20190101|2018-08-23 03:30,23,881,881,881,881,1
20190101|2018-08-23 04:00,23,881.5,881.5,880.25,880.75,47
20190101|2018-08-23 04:30,23,880.5,880.5,880,880,6
20190101|2018-08-23 05:00,23,878.75,879,878,879,39
20190101|2018-08-23 05:30,23,879,879.75,878.5,879.75,19
20190101|2018-08-23 06:00,23,879.25,879.5,878.5,879.5,4
20190101|2018-08-23 06:30,23,879,879.25,876.75,876.75,69
20190101|2018-08-23 07:00,23,877,878.25,877,877.5,116
20190101|2018-08-23 07:30,23,878,878,876.25,876.75,95
20190101|2018-08-23 08:30,23,876,876.75,872.5,873.75,952
20190101|2018-08-23 09:00,23,874,876,873.25,875.25,424
20190101|2018-08-23 09:30,23,875.25,877,874.25,876.25,401
20190101|2018-08-23 10:00,23,876.25,882.25,876.25,879.75,650
20190101|2018-08-23 10:30,23,880.25,881.25,877.5,878,373
20190101|2018-08-23 11:00,23,878,878,876.5,876.75,363
20190101|2018-08-23 11:30,23,876.75,877.5,876.25,876.75,300
20190101|2018-08-23 12:00,23,876.25,876.5,874.5,874.75,540
20190101|2018-08-23 12:30,23,874.75,875,868.75,869.75,953
20190101|2018-08-23 13:00,23,870,870.25,866.75,867.75,956
20190101|2018-08-23 19:00,24,866.25,867.75,866.25,867.75,114
20190101|2018-08-23 19:30,24,868,870,868,869.5,42
20190101|2018-08-23 20:00,24,869.75,870.75,868,868,52
20190101|2018-08-23 20:30,24,868.25,868.5,867.5,868,17
20190101|2018-08-23 21:00,24,867.5,868.75,867.5,868.25,10
20190101|2018-08-23 21:30,24,868,870.75,867.5,870.75,50
20190101|2018-08-23 22:00,24,870.5,872.25,869.75,869.75,89
20190101|2018-08-23 22:30,24,870,871.5,869.75,871.5,25
20190101|2018-08-23 23:00,24,871.5,871.5,870.75,871,11
20190101|2018-08-23 23:30,24,870.75,870.75,870.5,870.5,14
20190101|2018-08-24 00:00,24,871,871.5,871,871,14
20190101|2018-08-24 00:30,24,871.25,871.25,870.5,870.5,15
20190101|2018-08-24 01:00,24,871,871,869,870,69
20190101|2018-08-24 01:30,24,870,870,867.75,868.25,77
20190101|2018-08-24 02:00,24,868,868.75,867.75,868.5,18
20190101|2018-08-24 02:30,24,869.25,869.75,869.25,869.5,13
20190101|2018-08-24 03:00,24,869.5,870,869.5,869.5,54
20190101|2018-08-24 03:30,24,869.75,869.75,869.25,869.5,6
20190101|2018-08-24 04:00,24,869.5,869.5,869.5,869.5,1
20190101|2018-08-24 04:30,24,869.5,870.75,868.5,869.5,180
20190101|2018-08-24 05:00,24,869.75,870,868.75,868.75,73
20190101|2018-08-24 05:30,24,868.5,868.5,867.75,868.5,50
20190101|2018-08-24 06:00,24,868.5,869.5,868,869.25,68
20190101|2018-08-24 06:30,24,869.5,870.75,869.25,870.5,36
20190101|2018-08-24 07:00,24,870.25,871.5,870.25,871.25,105
20190101|2018-08-24 07:30,24,871.25,871.25,869.75,869.75,42
20190101|2018-08-24 08:30,24,870,872.25,869,870.25,882
20190101|2018-08-24 09:00,24,870.5,873.5,870.5,871.25,296
20190101|2018-08-24 09:30,24,871.25,872,870,871.5,327
20190101|2018-08-24 10:00,24,871.5,872.75,871,871.25,280
20190101|2018-08-24 10:30,24,871,872.5,870.75,871.5,310
20190101|2018-08-24 11:00,24,871.5,872.25,870,871.25,348
20190101|2018-08-24 11:30,24,871.25,872.5,870,870.25,274
20190101|2018-08-24 12:00,24,870.5,871.25,869.5,871,821
20190101|2018-08-24 12:30,24,871,871.25,868,868.5,502
20190101|2018-08-24 13:00,24,868.75,869,866.75,868,625
20190101|2018-08-26 19:00,27,864.25,865.25,860.25,860.25,375
20190101|2018-08-26 19:30,27,860.25,861.5,860.25,861.25,45
20190101|2018-08-26 20:00,27,861.25,861.25,859.25,859.25,316
20190101|2018-08-26 20:30,27,860,861.25,859.75,861.25,57
20190101|2018-08-26 21:00,27,861,861.5,860.5,860.5,21
20190101|2018-08-26 21:30,27,860.75,861.5,860.75,860.75,40
20190101|2018-08-26 22:00,27,860.5,861.75,860.5,860.75,17
20190101|2018-08-26 22:30,27,860.75,860.75,860.5,860.5,9
20190101|2018-08-26 23:30,27,860.25,860.5,860.25,860.25,21
20190101|2018-08-27 00:30,27,859.75,859.75,859.25,859.25,8
20190101|2018-08-27 01:00,27,859,859,856.75,856.75,151
20190101|2018-08-27 01:30,27,857.5,858.25,857.25,857.25,85
20190101|2018-08-27 02:00,27,857.25,857.5,857,857,112
20190101|2018-08-27 02:30,27,856.25,856.5,855.25,855.25,36
20190101|2018-08-27 03:00,27,855.25,855.5,854.75,854.75,28
20190101|2018-08-27 03:30,27,854.75,854.75,853,853.5,71
20190101|2018-08-27 04:00,27,854,854.25,853.75,854.25,30
20190101|2018-08-27 04:30,27,854.25,854.25,853.25,854.25,12
20190101|2018-08-27 05:00,27,854,854,853.25,854,11
20190101|2018-08-27 05:30,27,854,854.25,854,854.25,4
20190101|2018-08-27 06:00,27,853.75,855.25,853.75,855.25,18
20190101|2018-08-27 06:30,27,855,857,854.75,857,67
20190101|2018-08-27 07:00,27,856.5,857.25,855.5,857,86
20190101|2018-08-27 07:30,27,856.75,856.75,855.75,856,109
20190101|2018-08-27 08:30,27,856,858,851.75,857,1450
20190101|2018-08-27 09:00,27,857,860.25,854.75,859.5,738
20190101|2018-08-27 09:30,27,859.75,864,858.75,861.5,379
20190101|2018-08-27 10:00,27,861.5,866.5,861.5,863.75,722
20190101|2018-08-27 10:30,27,864,865,862.75,864.75,413
20190101|2018-08-27 11:00,27,864.25,864.25,862.25,862.75,76
20190101|2018-08-27 11:30,27,862.75,863,861.5,862,274
20190101|2018-08-27 12:00,27,862.25,863,860.25,860.25,226
20190101|2018-08-27 12:30,27,860,862.25,859.75,862.25,241
20190101|2018-08-27 13:00,27,862,862.25,860.25,862.25,290
20190101|2018-08-27 19:00,28,860.25,862.75,859.75,860.25,108
20190101|2018-08-27 19:30,28,861.25,863.5,861.25,863.5,19
20190101|2018-08-27 20:00,28,862.75,862.75,860.75,860.75,20
20190101|2018-08-27 20:30,28,860.75,861,860.5,861,14
20190101|2018-08-27 21:00,28,860.5,860.75,859.25,859.25,13
20190101|2018-08-27 21:30,28,859.25,859.25,857.75,858,59
20190101|2018-08-27 22:00,28,857.75,860,857.75,859.75,40
20190101|2018-08-27 22:30,28,859,859,859,859,1
20190101|2018-08-27 23:00,28,858.5,860.25,858.5,860,11
20190101|2018-08-27 23:30,28,859.75,859.75,859,859,6
20190101|2018-08-28 00:00,28,858.75,858.75,858.75,858.75,13
20190101|2018-08-28 00:30,28,859,859.75,858.5,859.25,34
20190101|2018-08-28 01:00,28,859,859,859,859,1
20190101|2018-08-28 01:30,28,858.75,860,858.5,860,7
20190101|2018-08-28 02:00,28,860,860.25,859.75,860,13
20190101|2018-08-28 02:30,28,859.75,859.75,858,858.25,26
20190101|2018-08-28 03:00,28,858.5,859.25,858.5,859.25,28
20190101|2018-08-28 03:30,28,859.5,860.25,859.5,860,7
20190101|2018-08-28 04:00,28,859.75,860.25,859.75,860.25,12
20190101|2018-08-28 04:30,28,860,861,860,860.75,58
20190101|2018-08-28 05:00,28,860.75,861,860,860,33
20190101|2018-08-28 05:30,28,860.5,860.5,860.5,860.5,1
20190101|2018-08-28 06:00,28,860.75,861,860.5,860.5,12
20190101|2018-08-28 06:30,28,860.5,861,860.25,860.75,64
20190101|2018-08-28 07:00,28,860.75,860.75,859.5,860.5,77
20190101|2018-08-28 07:30,28,861,861,859.5,860,64
20190101|2018-08-28 08:30,28,860.5,860.5,851.75,856,1208
20190101|2018-08-28 09:00,28,856.25,857.25,853.75,853.75,433
20190101|2018-08-28 09:30,28,853.5,854.25,852.25,853.75,437
20190101|2018-08-28 10:00,28,853.75,854.75,852.75,853.5,246
20190101|2018-08-28 10:30,28,853.25,853.5,850.5,850.75,648
20190101|2018-08-28 11:00,28,851,851.5,849.25,850.5,774
20190101|2018-08-28 11:30,28,850.75,851.5,849.5,849.5,296
20190101|2018-08-28 12:00,28,849.75,851.5,849.25,851,307
20190101|2018-08-28 12:30,28,851.25,851.5,848.75,849,417
20190101|2018-08-28 13:00,28,849,849.25,846.5,847.25,1035
20190101|2018-08-28 19:00,29,847.25,848.5,846.75,847.5,118
20190101|2018-08-28 19:30,29,847.5,848.25,847.5,848,31
20190101|2018-08-28 20:00,29,848.25,849.5,848.25,849,102
20190101|2018-08-28 20:30,29,849,849,847.5,849,162
20190101|2018-08-28 21:00,29,848.75,849,848.75,849,20
20190101|2018-08-28 21:30,29,848.75,848.75,848.25,848.5,6
20190101|2018-08-28 22:00,29,848.25,848.25,848.25,848.25,2
20190101|2018-08-28 23:00,29,849,849,848.75,848.75,2
20190101|2018-08-28 23:30,29,848.75,849,848.75,849,13
20190101|2018-08-29 00:00,29,849,849,849,849,2
20190101|2018-08-29 00:30,29,848,848,848,848,6
20190101|2018-08-29 01:00,29,847.75,848.25,847,847.25,88
20190101|2018-08-29 01:30,29,847.5,847.75,847.25,847.75,228
20190101|2018-08-29 02:00,29,847.5,848,847.25,847.25,21
20190101|2018-08-29 02:30,29,847,847,845.25,846,151
20190101|2018-08-29 03:00,29,846,846.25,846,846.25,3
20190101|2018-08-29 03:30,29,846.5,846.5,846.5,846.5,2
20190101|2018-08-29 04:00,29,846.75,847.5,846.75,847.5,33
20190101|2018-08-29 04:30,29,847,847,845.75,845.75,29
20190101|2018-08-29 05:00,29,846.5,846.5,846.5,846.5,4
20190101|2018-08-29 05:30,29,846.25,847,846.25,847,15
20190101|2018-08-29 06:00,29,847.25,848.5,847.25,848.5,16
20190101|2018-08-29 06:30,29,848.25,848.75,847.75,848,118
20190101|2018-08-29 07:00,29,847.75,850,847,849.5,234
20190101|2018-08-29 07:30,29,849.5,851.75,849.5,851.5,68
20190101|2018-08-29 08:30,29,850.75,855,849,854.25,871
20190101|2018-08-29 09:00,29,854,854.75,848.75,849.75,764
20190101|2018-08-29 09:30,29,849.75,850.5,848.25,849.75,467
20190101|2018-08-29 10:00,29,850,851.5,849.25,851.5,401
20190101|2018-08-29 10:30,29,851.25,854,851,851.5,603
20190101|2018-08-29 11:00,29,851.75,855.75,851.75,854.5,627
20190101|2018-08-29 11:30,29,854.25,856,853.25,854.5,184
20190101|2018-08-29 12:00,29,854.5,855.75,853.5,855.5,247
20190101|2018-08-29 12:30,29,855.75,856.75,853.25,854.25,657
20190101|2018-08-29 13:00,29,854.25,854.25,848.5,850.5,516
20190101|2018-08-29 19:00,30,848.5,853.25,848.5,851.75,128
20190101|2018-08-29 19:30,30,851.25,852,851,851,9
20190101|2018-08-29 20:00,30,851.75,853.25,851.75,852.75,13
20190101|2018-08-29 20:30,30,853.25,855.25,852.25,854,58
20190101|2018-08-29 21:00,30,854.75,856,854.25,854.5,108
20190101|2018-08-29 21:30,30,855,857.25,855,856.75,41
20190101|2018-08-29 22:00,30,857.5,857.5,855.5,856.25,29
20190101|2018-08-29 22:30,30,855.25,855.25,855,855,2
20190101|2018-08-29 23:00,30,855.75,855.75,855.75,855.75,1
20190101|2018-08-29 23:30,30,855.5,855.5,855.5,855.5,1
20190101|2018-08-30 00:00,30,855.5,855.5,854.75,854.75,12
20190101|2018-08-30 00:30,30,854.75,855,854.75,855,4
20190101|2018-08-30 01:00,30,855.25,855.25,855.25,855.25,4
20190101|2018-08-30 01:30,30,855.5,855.5,854.75,855.5,11
20190101|2018-08-30 02:00,30,855.75,855.75,855.5,855.5,23
20190101|2018-08-30 02:30,30,855.25,855.25,854.75,854.75,16
20190101|2018-08-30 03:00,30,854.5,854.75,854.25,854.25,19
20190101|2018-08-30 03:30,30,854.25,854.25,853.75,853.75,15
20190101|2018-08-30 04:00,30,854,854.25,853.25,853.25,17
20190101|2018-08-30 04:30,30,853.5,853.5,853.25,853.5,12
20190101|2018-08-30 05:00,30,853.75,854.5,852.5,853.75,85
20190101|2018-08-30 05:30,30,853.75,853.75,852.75,853.25,58
20190101|2018-08-30 06:00,30,853,854,853,853.75,26
20190101|2018-08-30 06:30,30,853.25,853.25,852,853,17
20190101|2018-08-30 07:00,30,853,853.75,851,851,60
20190101|2018-08-30 07:30,30,851.25,853,851.25,851.75,45
20190101|2018-08-30 08:30,30,851,851.5,843,843.5,1573
20190101|2018-08-30 09:00,30,843.5,848,842.5,847.25,1084
20190101|2018-08-30 09:30,30,847.75,848.25,845.75,846.5,639
20190101|2018-08-30 10:00,30,846.5,847.25,843.5,843.5,616
20190101|2018-08-30 10:30,30,843.5,844.25,842.5,843,560
20190101|2018-08-30 11:00,30,843,844.5,842.5,844.25,655
20190101|2018-08-30 11:30,30,844,845.75,843.75,845,698
20190101|2018-08-30 12:00,30,845,845.75,843.75,844.75,470
20190101|2018-08-30 12:30,30,845.25,845.25,843.5,844.25,500
20190101|2018-08-30 13:00,30,844.25,845.5,843,844.25,471
20190101|2018-08-30 19:00,31,842,844,842,843.75,123
20190101|2018-08-30 19:30,31,843.75,843.75,843.25,843.75,10
20190101|2018-08-30 20:00,31,843,845,843,845,165
20190101|2018-08-30 20:30,31,844.75,846.75,844.75,845.5,126
20190101|2018-08-30 21:00,31,846,846,845.5,845.75,25
20190101|2018-08-30 21:30,31,845.5,845.5,845,845,27
20190101|2018-08-30 22:00,31,844.75,849,844.25,847.75,136
20190101|2018-08-30 22:30,31,848,848.75,848,848.75,11
20190101|2018-08-30 23:00,31,849,849,847.75,847.75,2
20190101|2018-08-31 00:00,31,847.5,847.5,847.5,847.5,11
20190101|2018-08-31 00:30,31,847.5,847.75,847.5,847.75,4
20190101|2018-08-31 01:00,31,847.75,848.75,847.75,848.75,18
20190101|2018-08-31 01:30,31,848.5,849.75,848,848.25,33
20190101|2018-08-31 02:00,31,848.25,848.25,846.75,846.75,63
20190101|2018-08-31 02:30,31,846.75,847.75,846.5,847.5,14
20190101|2018-08-31 03:00,31,847,847.75,846.75,847,19
20190101|2018-08-31 03:30,31,846.75,847.5,846.5,847.25,11
20190101|2018-08-31 04:00,31,847.75,848.5,847.75,848.5,16
20190101|2018-08-31 04:30,31,848.5,848.5,846.75,846.75,12
20190101|2018-08-31 05:30,31,848,848.25,847.75,847.75,8
20190101|2018-08-31 06:00,31,848.75,848.75,848.25,848.25,6
20190101|2018-08-31 06:30,31,848.25,848.25,846.25,846.25,24
20190101|2018-08-31 07:00,31,846.5,847.75,846.25,847.5,48
20190101|2018-08-31 07:30,31,847.25,848,846.75,848,53
20190101|2018-08-31 08:30,31,847,849,843.5,849,711
20190101|2018-08-31 09:00,31,849.25,852.75,847.25,852.25,894
20190101|2018-08-31 09:30,31,852.25,854.25,850.75,851.25,655
20190101|2018-08-31 10:00,31,851,853,850.25,853,505
20190101|2018-08-31 10:30,31,852.5,854.25,851.25,851.75,483
20190101|2018-08-31 11:00,31,851.75,853,850.75,851.25,299
20190101|2018-08-31 11:30,31,851.25,855.5,851,854.75,346
20190101|2018-08-31 12:00,31,854.5,855.5,852.5,853.25,288
20190101|2018-08-31 12:30,31,853,854.25,852,854.25,377
20190101|2018-08-31 13:00,31,854.25,859.5,853,858.75,730
20190101|2018-09-03 19:00,4,858.5,860.5,854.75,857.5,96
20190101|2018-09-03 19:30,4,857.75,857.75,856.75,856.75,10
20190101|2018-09-03 20:00,4,855.5,856.75,855.5,855.75,22
20190101|2018-09-03 20:30,4,856.5,857.5,855.75,856,46
20190101|2018-09-03 21:00,4,856.5,857.25,856.25,856.25,31
20190101|2018-09-03 21:30,4,856.25,856.25,855.25,855.25,20
20190101|2018-09-03 22:00,4,855.5,855.75,855,855,8
20190101|2018-09-03 22:30,4,855.25,855.25,854.75,855,7
20190101|2018-09-03 23:00,4,855.25,855.25,854.75,854.75,9
20190101|2018-09-03 23:30,4,855.25,855.75,855.25,855.5,9
20190101|2018-09-04 00:00,4,855.75,856.75,855.75,856.75,18
20190101|2018-09-04 00:30,4,856,856,855.25,855.75,16
20190101|2018-09-04 01:00,4,855,855.5,855,855.5,12
20190101|2018-09-04 01:30,4,855.75,855.75,854.5,855.25,10
20190101|2018-09-04 02:00,4,855.75,858.5,855,857.75,47
20190101|2018-09-04 02:30,4,858,858,856.5,856.5,19
20190101|2018-09-04 03:00,4,857,858.5,857,858.25,25
20190101|2018-09-04 03:30,4,857.75,858.25,857.25,857.25,117
20190101|2018-09-04 04:00,4,857.25,859,857.25,858.5,137
20190101|2018-09-04 04:30,4,858.5,858.5,857.5,857.5,41
20190101|2018-09-04 05:00,4,857.75,858,856.25,856.25,20
20190101|2018-09-04 05:30,4,856.25,856.25,856,856,7
20190101|2018-09-04 06:00,4,856,856,853.75,854.25,53
20190101|2018-09-04 06:30,4,854,854,853,853.25,81
20190101|2018-09-04 07:00,4,853.25,855.5,853,854.25,25
20190101|2018-09-04 07:30,4,854.5,854.5,853.5,853.5,39
20190101|2018-09-04 08:30,4,854,861.75,850,861,1291
20190101|2018-09-04 09:00,4,860.75,863,858.5,862.25,735
20190101|2018-09-04 09:30,4,862,864.25,861.75,863,756
20190101|2018-09-04 10:00,4,863,864,861.25,863.25,904
20190101|2018-09-04 10:30,4,863.25,864,860.25,860.5,632
20190101|2018-09-04 11:00,4,860.25,861.25,859.5,861,430
20190101|2018-09-04 11:30,4,861,861,857.5,857.75,702
20190101|2018-09-04 12:00,4,857.25,859.5,856.75,857,408
20190101|2018-09-04 12:30,4,857,858,855.5,855.75,734
20190101|2018-09-04 13:00,4,855.5,857.75,855.25,856.5,1369
20190101|2018-09-04 19:00,5,857.25,859,855.5,858,124
20190101|2018-09-04 19:30,5,858.75,861.75,858.75,861.25,26
20190101|2018-09-04 20:00,5,861.75,862,860.75,861.25,17
20190101|2018-09-04 20:30,5,861.25,861.25,860.25,860.25,4
20190101|2018-09-04 21:00,5,860.5,861.25,860.5,861,21
20190101|2018-09-04 21:30,5,860.5,860.5,860.25,860.25,5
20190101|2018-09-04 22:00,5,860.5,860.5,858.5,858.75,29
20190101|2018-09-04 22:30,5,859.25,859.25,859.25,859.25,1
20190101|2018-09-04 23:00,5,859.5,859.5,859.25,859.25,6
20190101|2018-09-04 23:30,5,859.25,859.25,859.25,859.25,3
20190101|2018-09-05 00:00,5,859,859,859,859,1
20190101|2018-09-05 00:30,5,859,859,858.75,858.75,16
20190101|2018-09-05 01:00,5,858.75,859.25,858.75,859,7
20190101|2018-09-05 01:30,5,859,859.75,858.5,858.5,21
20190101|2018-09-05 02:00,5,858.75,858.75,857.75,857.75,7
20190101|2018-09-05 02:30,5,858,858.5,858,858.25,7
20190101|2018-09-05 03:30,5,858.25,858.25,858.25,858.25,2
20190101|2018-09-05 04:00,5,859,859,858.5,858.5,3
20190101|2018-09-05 04:30,5,857.75,858,856.75,856.75,6
20190101|2018-09-05 05:00,5,857,857,856.25,856.25,13
20190101|2018-09-05 05:30,5,857,857.5,857,857.25,19
20190101|2018-09-05 06:00,5,856.75,857.25,856.75,857.25,6
20190101|2018-09-05 06:30,5,857,857,856,856.25,22
20190101|2018-09-05 07:00,5,856,856,853.5,853.5,132
20190101|2018-09-05 07:30,5,853.75,854.75,853.75,854.75,50
20190101|2018-09-05 08:30,5,854.5,856.75,852.25,853.5,772
20190101|2018-09-05 09:00,5,853.5,855.25,852,853.25,313
20190101|2018-09-05 09:30,5,853.25,854.25,852.25,852.5,391
20190101|2018-09-05 10:00,5,852.5,852.75,850.25,851.75,502
20190101|2018-09-05 10:30,5,851.75,853.25,850.5,852.5,426
20190101|2018-09-05 11:00,5,852.5,854.5,852.25,852.75,303
20190101|2018-09-05 11:30,5,852.75,854.5,851.75,852,251
20190101|2018-09-05 12:00,5,852,852.75,851.25,851.5,243
20190101|2018-09-05 12:30,5,851.5,852.75,851.25,851.75,457
20190101|2018-09-05 13:00,5,851.75,853.25,850.25,851.75,937
20190101|2018-09-05 19:00,6,851,853.75,851,853.25,42
20190101|2018-09-05 19:30,6,853.75,854,853.75,854,2
20190101|2018-09-05 20:00,6,853.75,853.75,853.5,853.75,9
20190101|2018-09-05 20:30,6,853.75,853.75,853,853.25,38
20190101|2018-09-05 21:00,6,853.25,854.25,853.25,854.25,22
20190101|2018-09-05 21:30,6,854.75,855,853,853.75,30
20190101|2018-09-05 22:00,6,854,854,852.75,852.75,99
20190101|2018-09-05 22:30,6,852.25,852.25,852,852,7
20190101|2018-09-05 23:30,6,852.25,853,852.25,852.75,48
20190101|2018-09-06 00:00,6,852.5,852.5,852,852.5,5
20190101|2018-09-06 00:30,6,852.5,853,852.25,852.25,45
20190101|2018-09-06 01:00,6,852.5,852.75,851.75,852.25,57
20190101|2018-09-06 01:30,6,852,852.75,852,852.75,38
20190101|2018-09-06 02:00,6,852.75,852.75,851,851,72
20190101|2018-09-06 02:30,6,851.25,851.5,851.25,851.5,9
20190101|2018-09-06 03:00,6,850.75,851.75,850.75,851.5,10
20190101|2018-09-06 03:30,6,851.25,851.75,851.25,851.75,4
20190101|2018-09-06 04:00,6,851.75,852.5,851.75,852.25,33
20190101|2018-09-06 04:30,6,852.5,853.25,851.75,853.25,42
20190101|2018-09-06 05:00,6,853.5,853.5,853,853,62
20190101|2018-09-06 05:30,6,852.5,852.5,851.5,851.5,32
20190101|2018-09-06 06:00,6,852,852,851.5,851.5,12
20190101|2018-09-06 06:30,6,852,852.25,851.5,851.5,18
20190101|2018-09-06 07:00,6,851.75,852.5,851.75,851.75,30
20190101|2018-09-06 07:30,6,851.75,852.25,851.75,852.25,53
20190101|2018-09-06 08:30,6,852.5,853.75,848,849.5,985
20190101|2018-09-06 09:00,6,849.75,854,849.25,853.25,978
20190101|2018-09-06 09:30,6,853.25,853.75,851.25,851.5,384
20190101|2018-09-06 10:00,6,851.75,852,849.75,851,448
20190101|2018-09-06 10:30,6,851,855.5,850.75,854.75,672
20190101|2018-09-06 11:00,6,854.75,854.75,852.75,853,414
20190101|2018-09-06 11:30,6,853.25,854,851.25,851.75,277
20190101|2018-09-06 12:00,6,851.75,852,850.25,850.25,233
20190101|2018-09-06 12:30,6,850.5,853.25,850.5,852.75,411
20190101|2018-09-06 13:00,6,852.5,852.75,851,851,744
20190101|2018-09-06 19:00,7,851.75,851.75,850,851.25,73
20190101|2018-09-06 19:30,7,851,851.5,851,851.5,5
20190101|2018-09-06 20:00,7,851.75,852.25,850.75,852.25,136
20190101|2018-09-06 20:30,7,852.5,853.5,851,851.25,56
20190101|2018-09-06 21:00,7,851,851,849.75,849.75,36
20190101|2018-09-06 21:30,7,850,850,849.25,849.5,46
20190101|2018-09-06 22:00,7,849.25,849.5,848.25,848.75,77
20190101|2018-09-06 22:30,7,848.5,849.25,848.5,848.75,33
20190101|2018-09-06 23:00,7,849,849.5,848.75,849.25,31
20190101|2018-09-06 23:30,7,849.25,849.25,848.5,848.5,37
20190101|2018-09-07 00:00,7,849,849,848.75,848.75,5
20190101|2018-09-07 00:30,7,848.75,849.5,848.75,849.5,15
20190101|2018-09-07 01:00,7,849.75,850.25,849.75,850.25,8
20190101|2018-09-07 01:30,7,850.25,850.5,849.75,849.75,25
20190101|2018-09-07 02:00,7,849.5,851,849.25,850.75,53
20190101|2018-09-07 02:30,7,850.75,851.5,850.75,851.25,19
20190101|2018-09-07 03:00,7,851,851,850.25,850.25,19
20190101|2018-09-07 03:30,7,850,850.75,850,850.75,34
20190101|2018-09-07 04:00,7,850.5,850.75,850.5,850.75,2
20190101|2018-09-07 05:00,7,850,850,850,850,9
20190101|2018-09-07 05:30,7,850,850.5,849.75,850.25,14
20190101|2018-09-07 06:00,7,849.75,850.25,849.75,850,12
20190101|2018-09-07 06:30,7,849.75,849.75,849.5,849.75,6
20190101|2018-09-07 07:00,7,849.5,850.5,849.5,850.25,40
20190101|2018-09-07 07:30,7,850.25,851.5,850,850.5,18
20190101|2018-09-07 08:30,7,850.5,857.5,848.75,857.5,1009
20190101|2018-09-07 09:00,7,857.75,858.25,855.25,857.5,576
20190101|2018-09-07 09:30,7,857.5,858,854.5,857.5,582
20190101|2018-09-07 10:00,7,857.25,859.75,857,859.5,549
20190101|2018-09-07 10:30,7,859.75,859.75,857.75,858.5,411
20190101|2018-09-07 11:00,7,858.5,859,852,853.5,1125
20190101|2018-09-07 11:30,7,853.75,855.25,852.5,855,545
20190101|2018-09-07 12:00,7,855.25,856.75,854.5,855.75,291
20190101|2018-09-07 12:30,7,856,856.5,855.25,855.5,426
20190101|2018-09-07 13:00,7,855.5,858.25,855,858.25,1561
20190101|2018-09-09 19:00,10,855.25,856,854.25,854.5,99
20190101|2018-09-09 19:30,10,854.5,854.5,854.5,854.5,1
20190101|2018-09-09 20:00,10,855,855.5,855,855.5,16
20190101|2018-09-09 20:30,10,855.5,856.75,855.5,856,14
20190101|2018-09-09 21:00,10,856,858,855.5,856.5,115
20190101|2018-09-09 21:30,10,856.25,860,856,858.25,69
20190101|2018-09-09 22:00,10,858.5,860.75,857.75,860.5,34
20190101|2018-09-09 22:30,10,860.5,860.5,859.75,860.25,11
20190101|2018-09-09 23:30,10,859.25,859.25,858.75,858.75,11
20190101|2018-09-10 00:00,10,858.5,858.5,858.25,858.5,7
20190101|2018-09-10 00:30,10,859,864,859,862.75,389
20190101|2018-09-10 01:00,10,862.75,863.5,862,862.75,243
20190101|2018-09-10 01:30,10,862.25,863.5,861.25,861.5,170
20190101|2018-09-10 02:00,10,861,862.25,860.5,860.5,61
20190101|2018-09-10 02:30,10,860,860.25,860,860.25,2
20190101|2018-09-10 03:00,10,861,861,860.25,860.25,4
20190101|2018-09-10 03:30,10,861.5,861.5,861.5,861.5,6
20190101|2018-09-10 04:00,10,861.25,861.25,860.75,860.75,5
20190101|2018-09-10 04:30,10,861,861,857.5,857.75,75
20190101|2018-09-10 05:00,10,857.75,859.25,856.25,859,44
20190101|2018-09-10 05:30,10,859.25,860,859.25,860,13
20190101|2018-09-10 06:00,10,860,862,860,862,26
20190101|2018-09-10 06:30,10,861,861.25,859.25,859.25,32
20190101|2018-09-10 07:00,10,859.75,859.75,859,859.5,27
20190101|2018-09-10 07:30,10,859,860.5,858.75,860.25,44
20190101|2018-09-10 08:30,10,859.75,862.75,858,862,962
20190101|2018-09-10 09:00,10,861.75,864.5,861.25,863.5,611
20190101|2018-09-10 09:30,10,863.5,863.75,861.25,863,644
20190101|2018-09-10 10:00,10,863.25,863.25,860.25,860.5,588
20190101|2018-09-10 10:30,10,860.5,862,860,861.75,486
20190101|2018-09-10 11:00,10,861.5,862.75,860.75,862.25,576
20190101|2018-09-10 11:30,10,862.25,863.25,862.25,862.75,265
20190101|2018-09-10 12:00,10,862.5,863,862,862.25,268
20190101|2018-09-10 12:30,10,862.5,862.5,859.5,859.5,642
20190101|2018-09-10 13:00,10,859.5,860.5,857,860,941
20190101|2018-09-10 19:00,11,859,862.5,858.75,861,162
20190101|2018-09-10 19:30,11,861.25,863.25,861.25,862,25
20190101|2018-09-10 20:00,11,862,862,861.25,862,26
20190101|2018-09-10 20:30,11,862,862,861.5,861.75,40
20190101|2018-09-10 21:00,11,861.75,862,861.5,862,12
20190101|2018-09-10 21:30,11,861.25,862,861.25,861.5,25
20190101|2018-09-10 22:00,11,861.5,861.75,861,861.75,41
20190101|2018-09-10 22:30,11,862,862.25,862,862.25,7
20190101|2018-09-10 23:00,11,862.25,862.5,862,862.5,6
20190101|2018-09-10 23:30,11,862.25,862.25,862.25,862.25,1
20190101|2018-09-11 00:00,11,861.75,862,861.75,862,4
20190101|2018-09-11 00:30,11,861.75,862.25,861.75,862,9
20190101|2018-09-11 01:00,11,862.25,862.25,860.5,860.5,20
20190101|2018-09-11 01:30,11,860.75,861.25,860.5,861.25,14
20190101|2018-09-11 02:00,11,861.5,861.75,861.5,861.75,6
20190101|2018-09-11 02:30,11,861.5,862,861.5,862,92
20190101|2018-09-11 03:00,11,862,862,860.75,861,46
20190101|2018-09-11 03:30,11,861.25,861.5,861.25,861.25,18
20190101|2018-09-11 04:00,11,861.75,862,861.5,861.5,24
20190101|2018-09-11 04:30,11,861.25,861.5,860.75,860.75,23
20190101|2018-09-11 05:00,11,861,861.25,861,861.25,3
20190101|2018-09-11 05:30,11,861,861,861,861,3
20190101|2018-09-11 06:00,11,861.25,861.25,860.75,861,17
20190101|2018-09-11 06:30,11,860.75,860.75,858.75,859.25,41
20190101|2018-09-11 07:00,11,859.5,859.5,857.5,857.5,48
20190101|2018-09-11 07:30,11,857.75,858.25,856,856.25,32
20190101|2018-09-11 08:30,11,855.5,857.75,849.75,851.25,1864
20190101|2018-09-11 09:00,11,851.25,854.5,851.25,851.25,563
20190101|2018-09-11 09:30,11,851.25,852,850.5,851.25,484
20190101|2018-09-11 10:00,11,851.25,852.75,851,851.25,496
20190101|2018-09-11 10:30,11,851.25,851.75,850.25,851.5,323
20190101|2018-09-11 11:00,11,851.5,852.25,849.5,850,294
20190101|2018-09-11 11:30,11,850.5,851,847.5,848.5,776
20190101|2018-09-11 12:00,11,848.25,848.25,846.25,846.25,619
20190101|2018-09-11 12:30,11,846.25,847.25,844.5,845.25,1389
20190101|2018-09-11 13:00,11,845.25,847.25,844.75,845,1335
20190101|2018-09-11 19:00,12,845.25,845.25,844.25,844.5,95
20190101|2018-09-11 19:30,12,844.5,845,844.25,844.75,16
20190101|2018-09-11 20:00,12,844.75,845.25,844.5,845,147
20190101|2018-09-11 20:30,12,844.75,845,844,844,74
20190101|2018-09-11 21:00,12,844.25,844.25,843,843.5,129
20190101|2018-09-11 21:30,12,843.5,843.75,842.25,843,218
20190101|2018-09-11 22:00,12,842.75,843,842.5,842.5,120
20190101|2018-09-11 22:30,12,842.5,843.5,842.25,843,26
20190101|2018-09-11 23:00,12,843.25,843.25,843,843,11
20190101|2018-09-11 23:30,12,843.5,843.75,843.25,843.75,20
20190101|2018-09-12 00:00,12,843.5,843.75,843.5,843.5,11
20190101|2018-09-12 00:30,12,843.25,843.5,842.75,843.25,45
20190101|2018-09-12 01:00,12,843,843.5,842.5,842.5,86
20190101|2018-09-12 01:30,12,842.5,842.5,841.5,842,35
20190101|2018-09-12 02:00,12,841.75,842.75,841.75,842,10
20190101|2018-09-12 02:30,12,842.75,843,842,842,91
20190101|2018-09-12 03:00,12,842.5,842.5,841.25,841.5,101
20190101|2018-09-12 03:30,12,841.5,841.75,841,841.25,53
20190101|2018-09-12 04:00,12,841,841.25,840.5,840.5,65
20190101|2018-09-12 04:30,12,840.25,840.5,840.25,840.5,27
20190101|2018-09-12 05:00,12,840.5,841,840.5,840.75,18
20190101|2018-09-12 05:30,12,841,841.25,840.75,840.75,72
20190101|2018-09-12 06:00,12,840.75,841.25,840.25,841,76
20190101|2018-09-12 06:30,12,841.25,841.25,840.5,840.75,37
20190101|2018-09-12 07:00,12,841,841.25,838.25,838.75,396
20190101|2018-09-12 07:30,12,838.75,840.75,838.75,839.75,206
20190101|2018-09-12 08:30,12,839.25,841.5,836.5,837.25,1525
20190101|2018-09-12 09:00,12,837.25,838.5,835.75,836.25,844
20190101|2018-09-12 09:30,12,836,836.75,835,835.75,596
20190101|2018-09-12 10:00,12,836,847.25,835.25,845.25,1767
20190101|2018-09-12 10:30,12,845.5,845.75,840.75,841.25,860
20190101|2018-09-12 11:00,12,842,858.5,836.5,851,5432
20190101|2018-09-12 11:30,12,850.75,850.75,846,848,1844
20190101|2018-09-12 12:00,12,848.5,850.75,845.25,850.25,712
20190101|2018-09-12 12:30,12,849.75,850.75,848.25,850.25,617
20190101|2018-09-12 13:00,12,850.25,854.75,849.5,853.5,1229
20190101|2018-09-12 19:00,13,852.5,855.25,852,852,226
20190101|2018-09-12 19:30,13,852.25,852.5,852.25,852.5,5
20190101|2018-09-12 20:00,13,852.25,852.25,849.5,851,148
20190101|2018-09-12 20:30,13,850.5,851,849.5,850.5,39
20190101|2018-09-12 21:00,13,850.5,851.25,850.25,850.25,16
20190101|2018-09-12 21:30,13,850.5,850.5,850.25,850.25,28
20190101|2018-09-12 22:00,13,849.75,849.75,849.5,849.75,16
20190101|2018-09-12 22:30,13,849.5,849.5,849.5,849.5,1
20190101|2018-09-12 23:00,13,849.75,849.75,849.5,849.5,14
20190101|2018-09-12 23:30,13,849.75,849.75,849.75,849.75,1
20190101|2018-09-13 00:00,13,849.75,849.75,849.75,849.75,2
20190101|2018-09-13 00:30,13,849.5,850.5,849.5,849.5,35
20190101|2018-09-13 01:00,13,849.25,850,849.25,850,15
20190101|2018-09-13 01:30,13,849.75,849.75,846.75,847.25,112
20190101|2018-09-13 02:00,13,847.5,847.75,847,847.5,15
20190101|2018-09-13 02:30,13,846.5,846.5,846.5,846.5,9
20190101|2018-09-13 03:00,13,847,847.5,847,847.5,16
20190101|2018-09-13 03:30,13,848,848.25,847.5,848,20
20190101|2018-09-13 04:00,13,848.25,848.5,848,848,51
20190101|2018-09-13 04:30,13,848,848.25,847.5,847.5,21
20190101|2018-09-13 05:00,13,848.25,849.75,848.25,849,34
20190101|2018-09-13 05:30,13,849.5,849.5,849.5,849.5,1
20190101|2018-09-13 06:00,13,850,850.75,849.5,850,26
20190101|2018-09-13 06:30,13,850.5,851.5,850.5,851.25,30
20190101|2018-09-13 07:00,13,851.5,853.5,850.75,853.5,35
20190101|2018-09-13 07:30,13,853,854,852.75,852.75,27
20190101|2018-09-13 08:30,13,853.25,858.5,851.75,856.75,2026
20190101|2018-09-13 09:00,13,857,859.75,851,852,1631
20190101|2018-09-13 09:30,13,851.5,852,849,850.5,1031
20190101|2018-09-13 10:00,13,850.5,852.75,850.25,851.25,692
20190101|2018-09-13 10:30,13,851.25,852,850.5,851.5,733
20190101|2018-09-13 11:00,13,851.5,852,849.75,850,481
20190101|2018-09-13 11:30,13,850,850.75,849,849.5,370
20190101|2018-09-13 12:00,13,849.5,850.25,845.75,846.5,828
20190101|2018-09-13 12:30,13,846.5,849.25,846.5,847.75,1170
20190101|2018-09-13 13:00,13,847.75,849.5,846.75,849.5,1134
20190101|2018-09-13 19:00,14,847,850.75,846.75,850.75,125
20190101|2018-09-13 19:30,14,850.75,851.5,850.25,851,39
20190101|2018-09-13 20:00,14,851,851.5,850.25,850.25,19
20190101|2018-09-13 20:30,14,849.75,850.25,849.75,850,37
20190101|2018-09-13 21:00,14,850.75,850.75,850.5,850.5,6
20190101|2018-09-13 21:30,14,850.25,850.25,849.75,849.75,8
20190101|2018-09-13 22:00,14,850,850.25,850,850.25,10
20190101|2018-09-13 22:30,14,849.75,849.75,849.75,849.75,2
20190101|2018-09-13 23:00,14,849.75,849.75,849.75,849.75,1
20190101|2018-09-13 23:30,14,849.75,849.75,849.5,849.75,11
20190101|2018-09-14 00:00,14,849.5,850,849.5,849.75,5
20190101|2018-09-14 00:30,14,850.5,851.25,850.5,851,21
20190101|2018-09-14 01:00,14,850.25,850.5,850,850.25,6
20190101|2018-09-14 01:30,14,850,850.75,849.5,850.5,62
20190101|2018-09-14 02:00,14,850.5,851,850.5,850.75,7
20190101|2018-09-14 02:30,14,850.5,851,850.5,851,6
20190101|2018-09-14 03:00,14,850.75,851,850.5,850.5,10
20190101|2018-09-14 03:30,14,850.25,850.75,850.25,850.5,15
20190101|2018-09-14 04:00,14,850.5,850.75,850.25,850.25,9
20190101|2018-09-14 04:30,14,850,850.5,849.5,849.75,34
20190101|2018-09-14 05:00,14,849.5,849.5,849.5,849.5,3
20190101|2018-09-14 05:30,14,850.25,850.25,850.25,850.25,25
20190101|2018-09-14 06:00,14,850.25,851,850.25,850.5,26
20190101|2018-09-14 06:30,14,850,850,850,850,1
20190101|2018-09-14 07:00,14,849.75,850.25,848.75,848.75,79
20190101|2018-09-14 07:30,14,849,849,848.25,848.5,16
20190101|2018-09-14 08:30,14,847.5,850.25,846.25,847,675
20190101|2018-09-14 09:00,14,847,848.25,846.25,846.25,476
20190101|2018-09-14 09:30,14,846,848.5,845.25,848,985
20190101|2018-09-14 10:00,14,848,849.25,847.5,848,484
20190101|2018-09-14 10:30,14,847.75,848.5,846.75,848.25,447
20190101|2018-09-14 11:00,14,848.25,848.25,843.5,844.5,1273
20190101|2018-09-14 11:30,14,844.5,845.75,843.5,845.25,250
20190101|2018-09-14 12:00,14,845.25,845.5,843.5,843.75,245
20190101|2018-09-14 12:30,14,843.75,845.25,843.75,844.75,526
20190101|2018-09-14 13:00,14,844.5,845.25,843.5,844.5,871
20190101|2018-09-16 19:00,17,841,843.25,841,842,128
20190101|2018-09-16 19:30,17,841.75,841.75,839.5,839.5,78
20190101|2018-09-16 20:00,17,839.75,840.75,839,840.75,202
20190101|2018-09-16 20:30,17,840.5,840.5,840,840.25,19
20190101|2018-09-16 21:00,17,840,840,839,839,30
20190101|2018-09-16 21:30,17,839.25,840,839.25,840,9
20190101|2018-09-16 22:00,17,840,840.5,839.75,840.25,12
20190101|2018-09-16 22:30,17,840.25,840.25,840.25,840.25,3
20190101|2018-09-16 23:30,17,840,840.25,840,840.25,12
20190101|2018-09-17 00:00,17,840,840,840,840,1
20190101|2018-09-17 00:30,17,839.75,840.25,839.75,839.75,12
20190101|2018-09-17 01:00,17,839.25,840,839,840,5
20190101|2018-09-17 01:30,17,840.25,840.25,840,840.25,5
20190101|2018-09-17 02:00,17,840,840,839.25,839.75,11
20190101|2018-09-17 02:30,17,839.5,839.5,839.25,839.25,14
20190101|2018-09-17 03:00,17,839,840,839,839.75,66
20190101|2018-09-17 03:30,17,840,840.25,839.75,840,12
20190101|2018-09-17 04:00,17,840,840.25,840,840.25,4
20190101|2018-09-17 04:30,17,840.25,840.25,840,840.25,8
20190101|2018-09-17 05:00,17,840.5,840.5,839.75,840,16
20190101|2018-09-17 05:30,17,839.5,839.5,839.25,839.25,6
20190101|2018-09-17 06:00,17,839,839,838.5,838.75,14
20190101|2018-09-17 06:30,17,838.75,839.5,838.75,838.75,15
20190101|2018-09-17 07:00,17,839,839.75,839,839.5,49
20190101|2018-09-17 07:30,17,839.25,839.75,839.25,839.5,71
20190101|2018-09-17 08:30,17,839.25,842,835.5,838.25,1525
20190101|2018-09-17 09:00,17,838.25,843.5,837.5,842.5,1040
20190101|2018-09-17 09:30,17,842.75,842.75,840.5,841.75,768
20190101|2018-09-17 10:00,17,841.75,842,839,839,841
20190101|2018-09-17 10:30,17,839,839.75,838.75,839.75,228
20190101|2018-09-17 11:00,17,839.75,841.5,839.25,841,315
20190101|2018-09-17 11:30,17,841,841.25,839,839.75,412
20190101|2018-09-17 12:00,17,839.75,840.5,839.25,840,263
20190101|2018-09-17 12:30,17,840,840.75,839.5,840.75,575
20190101|2018-09-17 13:00,17,840.5,841,836.75,838.75,1024
20190101|2018-09-17 19:00,18,835,836.5,833.75,835.75,369
20190101|2018-09-17 19:30,18,836,836,834.75,834.75,18
20190101|2018-09-17 20:00,18,835,838.5,835,837.75,57
20190101|2018-09-17 20:30,18,837.25,838.25,837,837.5,52
20190101|2018-09-17 21:00,18,837.75,838.25,837.75,838.25,13
20190101|2018-09-17 21:30,18,838,838.75,838,838.5,17
20190101|2018-09-17 22:00,18,838.5,838.75,838,838,23
20190101|2018-09-17 22:30,18,838.75,838.75,838.25,838.25,22
20190101|2018-09-17 23:00,18,838.25,838.25,838.25,838.25,3
20190101|2018-09-17 23:30,18,838,838,837.5,837.5,27
20190101|2018-09-18 00:00,18,837.5,837.75,837.5,837.75,2
20190101|2018-09-18 00:30,18,837.75,839,837.75,838.5,40
20190101|2018-09-18 01:00,18,838.5,838.75,837.75,837.75,234
20190101|2018-09-18 01:30,18,837.5,837.75,836.5,837,52
20190101|2018-09-18 02:00,18,836.75,837.5,835.75,837.5,125
20190101|2018-09-18 02:30,18,837.75,837.75,835.25,835.5,14
20190101|2018-09-18 03:00,18,835.25,835.25,834.5,834.5,52
20190101|2018-09-18 03:30,18,834.5,834.75,834,834.5,17
20190101|2018-09-18 04:00,18,834.5,834.5,834,834.5,106
20190101|2018-09-18 04:30,18,834.75,835,834,834,39
20190101|2018-09-18 05:00,18,834,834.25,833.75,833.75,116
20190101|2018-09-18 05:30,18,833.5,833.75,833.5,833.75,7
20190101|2018-09-18 06:00,18,834.25,834.25,833.5,833.5,5
20190101|2018-09-18 06:30,18,833.25,834.25,833.25,834.25,51
20190101|2018-09-18 07:00,18,834.25,835,834.25,834.75,43
20190101|2018-09-18 07:30,18,834.75,834.75,834,834.5,27
20190101|2018-09-18 08:30,18,834,834.25,830,830,2004
20190101|2018-09-18 09:00,18,830,831.25,829.25,831.25,833
20190101|2018-09-18 09:30,18,830.75,831.5,829,829,1345
20190101|2018-09-18 10:00,18,829,830.25,828,828.25,1178
20190101|2018-09-18 10:30,18,828.5,828.5,827,827.5,826
20190101|2018-09-18 11:00,18,827.25,827.75,826.75,827.25,704
20190101|2018-09-18 11:30,18,827,829.5,826.25,829,988
20190101|2018-09-18 12:00,18,829,829,827.25,828.5,580
20190101|2018-09-18 12:30,18,828.75,831,828,830.5,858
20190101|2018-09-18 13:00,18,830.5,830.5,827.25,828.25,1089
20190101|2018-09-18 19:00,19,827.25,829.25,827.25,829.25,137
20190101|2018-09-18 19:30,19,829.25,830,829,829.75,51
20190101|2018-09-18 20:00,19,829.75,829.75,829.5,829.5,5
20190101|2018-09-18 20:30,19,829.5,829.75,829.5,829.5,6
20190101|2018-09-18 21:00,19,829.5,829.5,829.25,829.5,3
20190101|2018-09-18 21:30,19,829.25,829.5,829,829,5
20190101|2018-09-18 22:00,19,829,829.5,828.75,829.5,59
20190101|2018-09-18 22:30,19,829.5,829.5,829.25,829.5,7
20190101|2018-09-18 23:00,19,829.75,830,829.75,830,4
20190101|2018-09-18 23:30,19,830,831,830,830.75,48
20190101|2018-09-19 00:00,19,830.5,830.5,830,830,3
20190101|2018-09-19 00:30,19,829.5,829.5,829,829,22
20190101|2018-09-19 01:00,19,829,829,828.5,828.75,164
20190101|2018-09-19 01:30,19,829.25,829.25,829.25,829.25,1
20190101|2018-09-19 02:00,19,829,829.25,828.75,829,23
20190101|2018-09-19 02:30,19,829,829.25,828.75,828.75,13
20190101|2018-09-19 03:00,19,828.5,828.75,828.5,828.75,4
20190101|2018-09-19 03:30,19,828.75,830.5,828.75,830.5,51
20190101|2018-09-19 04:00,19,830.5,830.5,830.25,830.25,53
20190101|2018-09-19 04:30,19,830.25,831.5,830.25,830.5,70
20190101|2018-09-19 05:00,19,830.5,831.75,830.5,831.5,44
20190101|2018-09-19 05:30,19,832,832.25,831.75,832,50
20190101|2018-09-19 06:00,19,832,832,830.75,831,16
20190101|2018-09-19 06:30,19,830.5,831.25,830.5,830.75,32
20190101|2018-09-19 07:00,19,830.5,830.5,828.75,829,45
20190101|2018-09-19 07:30,19,829,830.25,829,829.5,58
20190101|2018-09-19 08:30,19,829.5,834.5,829,834.5,1617
20190101|2018-09-19 09:00,19,834.25,834.75,832.75,833.75,779
20190101|2018-09-19 09:30,19,833.75,834.75,832.5,834.25,499
20190101|2018-09-19 10:00,19,834.5,836.5,833.75,836.5,419
20190101|2018-09-19 10:30,19,836.5,837,835.25,836.25,435
20190101|2018-09-19 11:00,19,836.5,838.25,835.25,838,542
20190101|2018-09-19 11:30,19,838,841,837.5,839.5,862
20190101|2018-09-19 12:00,19,839.5,842,839.25,840.75,747
20190101|2018-09-19 12:30,19,840.5,842.75,839.25,842.25,626
20190101|2018-09-19 13:00,19,842,845.75,840.5,844.25,1432
20190101|2018-09-19 19:00,20,843.5,845,842.25,842.25,209
20190101|2018-09-19 19:30,20,842.75,843,842.75,842.75,12
20190101|2018-09-19 20:00,20,842.25,842.25,841,841,12
20190101|2018-09-19 20:30,20,841,841,840.75,840.75,4
20190101|2018-09-19 21:00,20,841.75,842,841.25,841.25,25
20190101|2018-09-19 21:30,20,840.75,840.75,840.25,840.25,8
20190101|2018-09-19 22:00,20,840.5,840.75,840.25,840.75,10
20190101|2018-09-19 22:30,20,840,840,840,840,1
20190101|2018-09-19 23:00,20,840.5,840.5,840.5,840.5,6
20190101|2018-09-19 23:30,20,840.5,840.5,839.5,839.5,25
20190101|2018-09-20 00:00,20,839.75,840,839.75,840,7
20190101|2018-09-20 00:30,20,840,841.5,840,841.25,51
20190101|2018-09-20 01:00,20,841.75,841.75,841.25,841.5,23
20190101|2018-09-20 01:30,20,842,843.5,842,842.75,104
20190101|2018-09-20 02:00,20,842.75,843.75,842.75,843.25,45
20190101|2018-09-20 02:30,20,843.5,844,842.25,842.25,66
20190101|2018-09-20 03:00,20,842.25,842.25,841.25,841.25,137
20190101|2018-09-20 03:30,20,841.5,841.5,840.75,841,29
20190101|2018-09-20 04:00,20,840.75,840.75,840.25,840.25,18
20190101|2018-09-20 04:30,20,840.75,840.75,840.75,840.75,1
20190101|2018-09-20 05:00,20,840.5,840.5,839.75,840.25,18
20190101|2018-09-20 05:30,20,840.75,842,840.75,842,40
20190101|2018-09-20 06:00,20,842,842.25,840.75,841.25,39
20190101|2018-09-20 06:30,20,840.75,842.75,840.75,842.25,103
20190101|2018-09-20 07:00,20,842.5,843,842.25,843,49
20190101|2018-09-20 07:30,20,843,843.25,842,842,54
20190101|2018-09-20 08:30,20,842.5,845.75,839.25,839.75,1132
20190101|2018-09-20 09:00,20,840,845.25,839.5,843.5,1057
20190101|2018-09-20 09:30,20,843.75,846.75,843.25,843.5,828
20190101|2018-09-20 10:00,20,843.5,846.5,843.5,846.5,577
20190101|2018-09-20 10:30,20,846.25,851.75,845.75,851.25,1325
20190101|2018-09-20 11:00,20,851.25,863.5,850.75,859.75,4788
20190101|2018-09-20 11:30,20,860,864,858.75,861.5,1865
20190101|2018-09-20 12:00,20,861.5,863.75,860,863.5,958
20190101|2018-09-20 12:30,20,863.5,868.5,863.5,866.5,2277
20190101|2018-09-20 13:00,20,866.75,867.75,859.75,860,1677
20190101|2018-09-20 19:00,21,860,862,859.5,861.25,115
20190101|2018-09-20 19:30,21,862.25,862.5,861,861.25,72
20190101|2018-09-20 20:00,21,861,861.5,857.5,858.5,141
20190101|2018-09-20 20:30,21,858,858.75,857.75,858.5,13
20190101|2018-09-20 21:00,21,858.25,858.25,858,858,23
20190101|2018-09-20 21:30,21,857.75,857.75,856.75,856.75,31
20190101|2018-09-20 22:00,21,857,857.75,856.5,856.75,39
20190101|2018-09-20 22:30,21,857,857.25,856.75,857.25,20
20190101|2018-09-20 23:00,21,857.5,857.75,857.5,857.75,11
20190101|2018-09-21 00:00,21,857.5,857.75,857.5,857.75,3
20190101|2018-09-21 00:30,21,857.75,858.25,857.75,858.25,24
20190101|2018-09-21 01:00,21,858.75,858.75,858,858.25,18
20190101|2018-09-21 01:30,21,858.5,858.75,858.5,858.75,17
20190101|2018-09-21 02:00,21,859,860.25,859,859,43
20190101|2018-09-21 02:30,21,859,859.25,858.75,859,9
20190101|2018-09-21 03:00,21,859,859.5,858.5,858.5,29
20190101|2018-09-21 03:30,21,858,858.75,857.25,857.25,61
20190101|2018-09-21 04:00,21,857,858,857,858,11
20190101|2018-09-21 04:30,21,859.25,859.75,859,859.75,27
20190101|2018-09-21 05:00,21,859,859,857.75,857.75,5
20190101|2018-09-21 05:30,21,858.5,858.5,857.5,857.75,10
20190101|2018-09-21 06:00,21,858.5,858.75,858.25,858.25,27
20190101|2018-09-21 06:30,21,858.25,858.5,855.75,856.25,39
20190101|2018-09-21 07:00,21,856.75,858,856.25,858,25
20190101|2018-09-21 07:30,21,858.5,858.5,856.75,856.75,35
20190101|2018-09-21 08:30,21,856.75,863,856.25,860.5,1355
20190101|2018-09-21 09:00,21,860.5,862,856.5,857.25,757
20190101|2018-09-21 09:30,21,857,859.5,855,855.25,735
20190101|2018-09-21 10:00,21,855.5,859.5,855.25,859.25,669
20190101|2018-09-21 10:30,21,858.75,859,856.25,858.5,903
20190101|2018-09-21 11:00,21,858.5,860.75,858,860.5,562
20190101|2018-09-21 11:30,21,860.5,860.75,857.75,858.75,530
20190101|2018-09-21 12:00,21,858.75,860.75,858.25,860,430
20190101|2018-09-21 12:30,21,860,861.75,858.75,860,652
20190101|2018-09-21 13:00,21,860,863.75,858.75,863.75,1085
20190101|2018-09-23 19:00,24,858.75,858.75,853.5,854.25,263
20190101|2018-09-23 19:30,24,854.75,855.5,854.25,855.5,26
20190101|2018-09-23 21:00,24,855.25,855.25,855.25,855.25,1
20190101|2018-09-23 21:30,24,854.5,854.75,854.5,854.5,11
20190101|2018-09-23 22:30,24,854.25,855.25,854.25,854.75,134
20190101|2018-09-23 23:00,24,855,855.5,855,855.25,64
20190101|2018-09-23 23:30,24,855,855.25,855,855,8
20190101|2018-09-24 00:00,24,855.25,855.5,855.25,855.5,3
20190101|2018-09-24 00:30,24,855.5,855.5,855.25,855.25,9
20190101|2018-09-24 01:00,24,854.75,855,854.5,854.75,6
20190101|2018-09-24 01:30,24,854.5,854.5,854.5,854.5,2
20190101|2018-09-24 02:00,24,854.5,854.75,854,854.75,9
20190101|2018-09-24 02:30,24,853.25,853.5,852.75,852.75,16
20190101|2018-09-24 03:00,24,853.5,853.5,853,853,5
20190101|2018-09-24 03:30,24,853.25,853.5,853,853.25,19
20190101|2018-09-24 04:00,24,853.75,854,853.5,854,82
20190101|2018-09-24 04:30,24,853.75,853.75,853.25,853.75,93
20190101|2018-09-24 05:00,24,853.5,854.25,853.5,853.75,18
20190101|2018-09-24 05:30,24,853,853,852.25,853,6
20190101|2018-09-24 06:00,24,853.75,854,853.5,853.5,31
20190101|2018-09-24 06:30,24,853.5,855,853.5,854.75,50
20190101|2018-09-24 07:00,24,854.25,855,853.75,855,82
20190101|2018-09-24 07:30,24,854.5,855.25,854.25,855,108
20190101|2018-09-24 08:30,24,855,857.25,852.25,857.25,1379
20190101|2018-09-24 09:00,24,857.25,859,854.5,855,738
20190101|2018-09-24 09:30,24,854.75,856.25,853.25,854.75,704
20190101|2018-09-24 10:00,24,854.75,857.5,854.25,857.5,661
20190101|2018-09-24 10:30,24,857.5,858.75,856.5,857.75,882
20190101|2018-09-24 11:00,24,857.75,858.25,856,856.25,580
20190101|2018-09-24 11:30,24,856.5,857.25,856.25,856.75,409
20190101|2018-09-24 12:00,24,856.75,857.75,856,856.5,451
20190101|2018-09-24 12:30,24,856.75,857.5,855.75,857.5,325
20190101|2018-09-24 13:00,24,857.25,857.5,854.25,855,922
20190101|2018-09-24 19:00,25,855.25,855.5,851.5,853,188
20190101|2018-09-24 19:30,25,853,854,853,853.5,12
20190101|2018-09-24 20:00,25,852.75,854.25,852.25,854.25,47
20190101|2018-09-24 20:30,25,854.75,855.75,854.75,855.25,34
20190101|2018-09-24 21:00,25,855.25,856,855,855,22
20190101|2018-09-24 21:30,25,855,855.75,854.5,855.75,47
20190101|2018-09-24 22:00,25,855.25,856.75,855,856.75,59
20190101|2018-09-24 22:30,25,857,857.25,856.5,857.25,131
20190101|2018-09-24 23:00,25,857,857,857,857,3
20190101|2018-09-24 23:30,25,856.5,856.75,856.5,856.75,9
20190101|2018-09-25 00:00,25,856.75,857,856.75,857,2
20190101|2018-09-25 00:30,25,857.25,859,857.25,858.5,134
20190101|2018-09-25 01:00,25,857.5,857.5,856.75,857,15
20190101|2018-09-25 01:30,25,857.25,857.25,856.75,856.75,10
20190101|2018-09-25 02:00,25,857,857,856.25,856.5,27
20190101|2018-09-25 02:30,25,856.5,856.75,855.75,855.75,9
20190101|2018-09-25 03:00,25,856.5,856.5,856.5,856.5,10
20190101|2018-09-25 03:30,25,857.5,858.25,857.5,858.25,25
20190101|2018-09-25 04:00,25,858,860.25,858,860,65
20190101|2018-09-25 04:30,25,860.5,861,859.75,860,121
20190101|2018-09-25 05:00,25,859.75,859.75,858.75,858.75,13
20190101|2018-09-25 05:30,25,859,860,859,860,118
20190101|2018-09-25 06:00,25,860,860,858.75,859.25,45
20190101|2018-09-25 06:30,25,859.5,860.5,858.75,859.75,66
20190101|2018-09-25 07:00,25,859.5,861.5,857.5,857.5,136
20190101|2018-09-25 07:30,25,857.25,859.75,857,858.5,45
20190101|2018-09-25 08:30,25,859.5,871.75,857.5,869.25,4491
20190101|2018-09-25 09:00,25,869.5,870,865.5,867.25,1290
20190101|2018-09-25 09:30,25,867.5,868.25,859.75,860.25,1507
20190101|2018-09-25 10:00,25,860,862.25,859,862,673
20190101|2018-09-25 10:30,25,862,863,858.25,858.75,687
20190101|2018-09-25 11:00,25,858.5,860.25,857.25,859.25,797
20190101|2018-09-25 11:30,25,859.25,859.75,857,858,766
20190101|2018-09-25 12:00,25,858,858.5,855.25,856,967
20190101|2018-09-25 12:30,25,855.75,861.5,855.5,860.5,1426
20190101|2018-09-25 13:00,25,860.25,860.5,857.75,860.5,589
20190101|2018-09-25 19:00,26,860,863,860,860.75,122
20190101|2018-09-25 19:30,26,860.5,862.25,860.5,862,14
20190101|2018-09-25 20:00,26,862,863.5,862,863.25,28
20190101|2018-09-25 20:30,26,863.25,864.75,863.25,864.5,59
20190101|2018-09-25 21:00,26,864.25,866,864.25,864.5,162
20190101|2018-09-25 21:30,26,865,865,863.75,863.75,18
20190101|2018-09-25 22:00,26,864.25,865.25,863.5,865,22
20190101|2018-09-25 22:30,26,865.75,865.75,863.75,864.5,692
20190101|2018-09-25 23:00,26,864.75,864.75,864,864,23
20190101|2018-09-25 23:30,26,863.75,863.75,863,863.5,123
20190101|2018-09-26 00:00,26,863.75,864,863.5,863.5,17
20190101|2018-09-26 00:30,26,863.75,865.5,863.75,864.5,24
20190101|2018-09-26 01:00,26,864,864.75,862.5,864.75,522
20190101|2018-09-26 01:30,26,865.25,865.75,864.75,864.75,19
20190101|2018-09-26 02:00,26,864.75,865,864.75,864.75,7
20190101|2018-09-26 02:30,26,865,865,864.75,864.75,3
20190101|2018-09-26 03:00,26,865.5,866,865.5,866,7
20190101|2018-09-26 03:30,26,865.5,867.25,865.5,867.25,61
20190101|2018-09-26 04:00,26,866.25,866.75,865.5,866,22
20190101|2018-09-26 04:30,26,865.5,866,865.25,865.75,60
20190101|2018-09-26 05:00,26,866.25,866.25,866.25,866.25,2
20190101|2018-09-26 05:30,26,866.5,866.75,866.5,866.75,5
20190101|2018-09-26 06:00,26,866.5,867.5,866.5,867,88
20190101|2018-09-26 06:30,26,866.75,866.75,865,865,18
20190101|2018-09-26 07:00,26,864.75,864.75,863.5,864.25,52
20190101|2018-09-26 07:30,26,864.5,864.5,864.25,864.25,11
20190101|2018-09-26 08:30,26,865.75,867.25,861.5,862.25,1375
20190101|2018-09-26 09:00,26,862.5,865.5,862.25,865.5,531
20190101|2018-09-26 09:30,26,865.25,866.25,864.25,865.5,663
20190101|2018-09-26 10:00,26,865.5,867,865,866.25,538
20190101|2018-09-26 10:30,26,866.5,866.75,862.5,863,1443
20190101|2018-09-26 11:00,26,863,863.25,861.25,863,2471
20190101|2018-09-26 11:30,26,862.75,863.5,861.75,862.75,1681
20190101|2018-09-26 12:00,26,862.75,864.25,862.5,863,470
20190101|2018-09-26 12:30,26,862.75,863.25,860,861.5,1366
20190101|2018-09-26 13:00,26,861.75,864.5,860.75,863.25,778
20190101|2018-09-26 19:00,27,862.25,863.25,861.25,862.25,265
20190101|2018-09-26 19:30,27,862.25,862.75,861.25,861.25,596
20190101|2018-09-26 20:00,27,861.5,861.75,861,861,18
20190101|2018-09-26 20:30,27,861,861,860.5,860.5,23
20190101|2018-09-26 21:00,27,860.5,861.5,860.5,861.25,10
20190101|2018-09-26 21:30,27,861,862.25,861,861.75,47
20190101|2018-09-26 22:00,27,861.5,861.75,861.5,861.5,16
20190101|2018-09-26 22:30,27,861.5,862,861.5,861.75,60
20190101|2018-09-26 23:00,27,861.25,862,861.25,862,26
20190101|2018-09-26 23:30,27,862.25,862.25,862.25,862.25,13
20190101|2018-09-27 00:00,27,862,862,861.5,861.5,26
20190101|2018-09-27 00:30,27,861,861.5,861,861.25,7
20190101|2018-09-27 01:00,27,861,861.25,860.75,861,15
20190101|2018-09-27 01:30,27,861.5,863.25,861.5,863.25,10
20190101|2018-09-27 02:00,27,863.25,863.25,862.25,862.25,9
20190101|2018-09-27 02:30,27,862.75,863.5,862.75,863.25,40
20190101|2018-09-27 03:00,27,863,863.25,862.75,863,7
20190101|2018-09-27 03:30,27,862.75,862.75,862.5,862.5,6
20190101|2018-09-27 04:00,27,862.5,862.5,862.5,862.5,13
20190101|2018-09-27 04:30,27,862.25,862.25,861.75,862,12
20190101|2018-09-27 05:00,27,862,862,862,862,1
20190101|2018-09-27 05:30,27,862,862.75,861.75,862.5,12
20190101|2018-09-27 06:00,27,862.5,862.5,862.5,862.5,1
20190101|2018-09-27 06:30,27,862.5,864.5,862.5,864.25,88
20190101|2018-09-27 07:00,27,864,866.5,863.5,866.25,94
20190101|2018-09-27 07:30,27,866.25,868.25,866.25,867.25,63
20190101|2018-09-27 08:30,27,867.25,868.5,864.25,866,1168
20190101|2018-09-27 09:00,27,865.75,866.5,864,866.5,490
20190101|2018-09-27 09:30,27,866.5,868.5,866.5,867.75,607
20190101|2018-09-27 10:00,27,867.75,868.25,866.25,867.5,391
20190101|2018-09-27 10:30,27,867.5,868,866.25,867.5,325
20190101|2018-09-27 11:00,27,867.5,867.75,866.25,867.5,398
20190101|2018-09-27 11:30,27,867.75,872.75,867.75,871.75,1482
20190101|2018-09-27 12:00,27,871.5,871.5,869.75,870.25,489
20190101|2018-09-27 12:30,27,870.5,870.75,868.25,869.25,1052
20190101|2018-09-27 13:00,27,869.25,869.75,868,868.5,524
20190101|2018-09-27 19:00,28,868.25,871.75,867.25,871.75,143
20190101|2018-09-27 19:30,28,871.75,872,870,870.5,358
20190101|2018-09-27 20:00,28,870.5,870.75,869.5,870.75,588
20190101|2018-09-27 20:30,28,870.5,871,870.5,871,75
20190101|2018-09-27 21:00,28,871.25,871.5,871.25,871.25,9
20190101|2018-09-27 21:30,28,871.75,872,871.75,872,8
20190101|2018-09-27 22:00,28,871.5,871.5,870.5,870.5,31
20190101|2018-09-27 22:30,28,870,870,869.5,869.5,8
20190101|2018-09-27 23:00,28,870.25,870.25,870,870,2
20190101|2018-09-27 23:30,28,869,869.75,868.75,869.5,97
20190101|2018-09-28 00:00,28,869,869.25,869,869.25,11
20190101|2018-09-28 00:30,28,869.5,869.75,868.75,868.75,6
20190101|2018-09-28 01:00,28,869.5,869.75,869.5,869.5,6
20190101|2018-09-28 01:30,28,869.25,870.25,869.25,870,13
20190101|2018-09-28 02:00,28,870.5,870.5,870,870,4
20190101|2018-09-28 02:30,28,870.5,870.5,870.25,870.25,13
20190101|2018-09-28 03:00,28,870.5,871.5,870.5,870.5,36
20190101|2018-09-28 03:30,28,870.25,870.25,870.25,870.25,1
20190101|2018-09-28 04:00,28,870.5,871.5,869.75,871,55
20190101|2018-09-28 04:30,28,870.75,871.5,870.25,871,33
20190101|2018-09-28 05:00,28,871,871,869.75,869.75,7
20190101|2018-09-28 05:30,28,870,870.25,870,870,8
20190101|2018-09-28 06:00,28,869.75,869.75,869.75,869.75,1
20190101|2018-09-28 06:30,28,869.75,869.75,869.25,869.25,3
20190101|2018-09-28 07:00,28,869.75,870,866.25,866.25,104
20190101|2018-09-28 07:30,28,866.5,866.75,865.5,866,43
20190101|2018-09-28 08:30,28,866.5,866.75,861.5,865.25,1704
20190101|2018-09-28 09:00,28,865,868.25,864.75,866.5,863
20190101|2018-09-28 09:30,28,866.25,873,865.5,872.5,1328
20190101|2018-09-28 10:00,28,872.5,872.75,870.25,870.25,922
20190101|2018-09-28 10:30,28,870.25,871.25,869,869.75,994
20190101|2018-09-28 11:00,28,870,870,857.5,862,3442
20190101|2018-09-28 11:30,28,862.25,862.75,859,859,857
20190101|2018-09-28 12:00,28,859,860.5,857.25,859,1019
20190101|2018-09-28 12:30,28,858.75,860,856,857.5,1227
20190101|2018-09-28 13:00,28,857.5,860,856.75,858.5,1355
20190101|2018-09-30 19:00,1,859.5,862.5,858.25,860.25,299
20190101|2018-09-30 19:30,1,860.5,860.5,859.75,860.25,44
20190101|2018-09-30 20:00,1,860,860,859,859,20
20190101|2018-09-30 20:30,1,859.25,859.25,858.75,859.25,17
20190101|2018-09-30 21:00,1,859,859,858.25,858.5,7
20190101|2018-09-30 21:30,1,857.75,859,857.75,859,15
20190101|2018-09-30 22:00,1,858,858.25,857,857.25,18
20190101|2018-09-30 22:30,1,857.5,858,857.5,858,13
20190101|2018-09-30 23:00,1,858,858,858,858,1
20190101|2018-09-30 23:30,1,858.25,859.25,858.25,859,55
20190101|2018-10-01 00:00,1,858.75,859,858,858.5,25
20190101|2018-10-01 01:00,1,859,859.25,858.25,858.25,15
20190101|2018-10-01 01:30,1,858.25,858.5,858.25,858.5,2
20190101|2018-10-01 02:00,1,858.75,858.75,857.5,857.75,15
20190101|2018-10-01 02:30,1,857.25,858,857.25,858,3
20190101|2018-10-01 03:00,1,858,858,858,858,1
20190101|2018-10-01 03:30,1,859.5,859.5,859.25,859.25,25
20190101|2018-10-01 04:00,1,859.5,860,859.25,860,12
20190101|2018-10-01 04:30,1,859.25,859.25,858.5,859.25,7
20190101|2018-10-01 05:00,1,859,859,858.5,858.75,12
20190101|2018-10-01 05:30,1,859,859.25,859,859.25,10
20190101|2018-10-01 06:00,1,859.25,859.25,858.25,858.25,5
20190101|2018-10-01 06:30,1,858.25,858.5,858,858.5,20
20190101|2018-10-01 07:00,1,858.75,858.75,858.5,858.5,30
20190101|2018-10-01 07:30,1,858.5,862.25,858.5,860,167
20190101|2018-10-01 08:30,1,859.5,871.5,859.25,869.5,2481
20190101|2018-10-01 09:00,1,869.25,873.75,869.25,873.5,1259
20190101|2018-10-01 09:30,1,873.5,874,871.25,871.75,1716
20190101|2018-10-01 10:00,1,871.75,877.5,871.25,874.75,2246
20190101|2018-10-01 10:30,1,874.75,876.75,874,876,1251
20190101|2018-10-01 11:00,1,876.25,877.5,875.25,875.5,881
20190101|2018-10-01 11:30,1,875.5,876.5,874.25,875.5,1130
20190101|2018-10-01 12:00,1,875.75,876.5,874.75,875.25,1208
20190101|2018-10-01 12:30,1,875.25,875.5,871.75,872,1094
20190101|2018-10-01 13:00,1,872,873,869,869,1606
20190101|2018-10-01 19:00,2,870.5,871,869,870.25,151
20190101|2018-10-01 19:30,2,870.25,870.25,869.5,869.5,32
20190101|2018-10-01 20:00,2,869.25,869.5,869,869.5,45
20190101|2018-10-01 20:30,2,869.75,870,869.5,870,44
20190101|2018-10-01 21:00,2,870,870,868.75,868.75,35
20190101|2018-10-01 21:30,2,868.75,868.75,868.25,868.5,26
20190101|2018-10-01 22:00,2,868.25,869.75,868.25,869.25,41
20190101|2018-10-01 22:30,2,869,869.25,868.5,868.75,17
20190101|2018-10-01 23:30,2,868.5,868.5,868.5,868.5,1
20190101|2018-10-02 00:00,2,868.5,868.5,868,868.5,16
20190101|2018-10-02 00:30,2,868,869,868,868.75,4
20190101|2018-10-02 01:00,2,868.75,869,868.75,869,5
20190101|2018-10-02 01:30,2,868.75,869.25,868.75,869.25,21
20190101|2018-10-02 02:00,2,869.25,869.5,869,869.5,17
20190101|2018-10-02 02:30,2,869.75,870,869.5,869.75,35
20190101|2018-10-02 03:00,2,869.75,870.25,869.75,870.25,54
20190101|2018-10-02 03:30,2,870.25,872.75,870.25,871.5,100
20190101|2018-10-02 04:00,2,871.5,871.5,869.25,869.5,37
20190101|2018-10-02 04:30,2,869.25,869.5,868.5,868.75,54
20190101|2018-10-02 05:00,2,868.75,869,868.25,869,33
20190101|2018-10-02 05:30,2,869,869,868.5,868.75,8
20190101|2018-10-02 06:00,2,869,869.25,868.5,868.75,34
20190101|2018-10-02 06:30,2,868.75,868.75,866.5,867.25,96
20190101|2018-10-02 07:00,2,867.75,870.75,867.75,870,84
20190101|2018-10-02 07:30,2,870,871.25,869.75,871.25,36
20190101|2018-10-02 08:30,2,871,874.5,870.5,873,1934
20190101|2018-10-02 09:00,2,873.25,874.75,869,872.75,1060
20190101|2018-10-02 09:30,2,872.75,875.75,872.5,874.25,871
20190101|2018-10-02 10:00,2,874.25,877,874,876.75,968
20190101|2018-10-02 10:30,2,877,877.25,874.5,874.75,921
20190101|2018-10-02 11:00,2,874.75,875.5,873.5,875.5,682
20190101|2018-10-02 11:30,2,875.5,876.5,875,875.25,573
20190101|2018-10-02 12:00,2,875.25,878.5,874.75,878,1144
20190101|2018-10-02 12:30,2,878.25,879.75,877,879.5,1237
20190101|2018-10-02 13:00,2,879.5,881,878,880.75,1865
20190101|2018-10-02 19:00,3,879.75,881.75,879.75,881.75,192
20190101|2018-10-02 19:30,3,882,883.25,881.75,882.25,171
20190101|2018-10-02 20:00,3,882.75,882.75,882.5,882.5,37
20190101|2018-10-02 20:30,3,882.5,882.5,882.25,882.25,32
20190101|2018-10-02 21:00,3,883.25,883.75,883,883.5,64
20190101|2018-10-02 21:30,3,883.25,883.25,883,883.25,5
20190101|2018-10-02 22:00,3,882.75,883,882.75,883,3
20190101|2018-10-02 22:30,3,883,883,882.25,882.25,11
20190101|2018-10-02 23:00,3,882.25,882.25,882,882.25,20
20190101|2018-10-02 23:30,3,882.25,882.25,882,882,12
20190101|2018-10-03 00:00,3,881.75,882,881.75,882,7
20190101|2018-10-03 00:30,3,881.75,881.75,881.25,881.5,23
20190101|2018-10-03 01:00,3,881.75,881.75,881.5,881.75,21
20190101|2018-10-03 01:30,3,881.75,881.75,881.5,881.5,8
20190101|2018-10-03 02:00,3,882.5,882.5,882,882.25,34
20190101|2018-10-03 02:30,3,882.25,882.25,882,882,3
20190101|2018-10-03 03:00,3,881.25,881.25,881,881,11
20190101|2018-10-03 03:30,3,881,881.75,881,881.25,50
20190101|2018-10-03 04:00,3,881.75,882,881,881.5,28
20190101|2018-10-03 04:30,3,881.25,882,881,882,107
20190101|2018-10-03 05:00,3,882,882.25,881.5,881.5,31
20190101|2018-10-03 05:30,3,881.75,882.5,881.75,882.25,15
20190101|2018-10-03 06:00,3,882.5,883,882.25,882.75,63
20190101|2018-10-03 06:30,3,882.75,883.25,882.5,883,62
20190101|2018-10-03 07:00,3,883.25,883.75,883,883.25,136
20190101|2018-10-03 07:30,3,883.25,884,882.75,883,158
20190101|2018-10-03 08:30,3,882,884,876.25,879.5,2066
20190101|2018-10-03 09:00,3,879.5,880,876.75,879,791
20190101|2018-10-03 09:30,3,878.75,879.25,874.75,875,1136
20190101|2018-10-03 10:00,3,875,877.5,874.5,876.75,609
20190101|2018-10-03 10:30,3,876.75,877.25,875.25,876.5,435
20190101|2018-10-03 11:00,3,876.5,878,876,876.25,349
20190101|2018-10-03 11:30,3,876.25,877.75,875.5,877.25,665
20190101|2018-10-03 12:00,3,877.25,878.25,876.25,876.75,774
20190101|2018-10-03 12:30,3,877,877.75,875.5,875.75,835
20190101|2018-10-03 13:00,3,876,877,875,875.75,1108
20190101|2018-10-03 19:00,4,874,875.5,874,875.25,82
20190101|2018-10-03 19:30,4,875.25,875.25,875,875.25,13
20190101|2018-10-03 20:00,4,875.25,875.75,875,875.75,8
20190101|2018-10-03 20:30,4,876,876.25,875.25,875.25,71
20190101|2018-10-03 21:00,4,875.5,875.5,875.5,875.5,1
20190101|2018-10-03 21:30,4,875,875,874.75,874.75,2
20190101|2018-10-03 22:00,4,875,875,874.5,874.75,13
20190101|2018-10-03 22:30,4,875,875.5,875,875.5,38
20190101|2018-10-03 23:00,4,875.5,875.75,875.25,875.75,3
20190101|2018-10-03 23:30,4,875.75,876.25,875.5,875.5,43
20190101|2018-10-04 00:00,4,875.5,875.5,875.25,875.25,11
20190101|2018-10-04 00:30,4,875.25,875.25,874.75,874.75,4
20190101|2018-10-04 01:00,4,874.75,874.75,874.25,874.75,19
20190101|2018-10-04 01:30,4,874.75,875,874.5,874.5,17
20190101|2018-10-04 02:00,4,874.75,876,874.75,875,61
20190101|2018-10-04 02:30,4,875.25,875.5,875.25,875.5,15
20190101|2018-10-04 03:00,4,875.5,875.5,875.25,875.5,11
20190101|2018-10-04 03:30,4,875.25,875.5,875,875,8
20190101|2018-10-04 04:00,4,874.5,874.5,874.25,874.25,46
20190101|2018-10-04 04:30,4,874.25,875,874.25,875,32
20190101|2018-10-04 05:00,4,874.75,876.25,874.75,876.25,20
20190101|2018-10-04 05:30,4,876.25,876.25,875.5,875.5,15
20190101|2018-10-04 06:00,4,876,876.5,876,876.5,8
20190101|2018-10-04 06:30,4,877,879.5,876.75,879,109
20190101|2018-10-04 07:00,4,879.25,879.5,876.75,878.25,146
20190101|2018-10-04 07:30,4,878.25,879.5,877.75,878.75,277
20190101|2018-10-04 08:30,4,877.25,880.75,875.75,880,1082
20190101|2018-10-04 09:00,4,880,881,877.75,878.5,1100
20190101|2018-10-04 09:30,4,878.5,882,878.5,880.75,1409
20190101|2018-10-04 10:00,4,880.75,881.75,879.5,879.75,1138
20190101|2018-10-04 10:30,4,879.5,880.25,878.5,878.5,865
20190101|2018-10-04 11:00,4,878.5,879.75,876.75,877,869
20190101|2018-10-04 11:30,4,877.25,879,877,878.75,539
20190101|2018-10-04 12:00,4,878.75,879.25,877.5,877.75,520
20190101|2018-10-04 12:30,4,877.5,877.75,875,876.5,832
20190101|2018-10-04 13:00,4,876.5,877,872.5,874,1263
20190101|2018-10-04 19:00,5,873.5,876.5,872.25,874.5,242
20190101|2018-10-04 19:30,5,874.75,877,874.75,876.5,27
20190101|2018-10-04 20:00,5,875.5,875.5,874.25,875,35
20190101|2018-10-04 20:30,5,875.75,875.75,875,875.5,14
20190101|2018-10-04 21:00,5,875.5,875.5,875,875,4
20190101|2018-10-04 21:30,5,874.75,875,874.25,874.25,5
20190101|2018-10-04 22:30,5,875,876,875,875.75,26
20190101|2018-10-04 23:00,5,875.75,875.75,875.75,875.75,1
20190101|2018-10-04 23:30,5,875.5,875.5,875,875.25,25
20190101|2018-10-05 00:00,5,875,875.5,875,875.25,31
20190101|2018-10-05 00:30,5,875.25,875.5,875,875.5,22
20190101|2018-10-05 01:00,5,875.25,875.25,875.25,875.25,1
20190101|2018-10-05 01:30,5,874.75,875,874.75,875,2
20190101|2018-10-05 02:00,5,875.25,875.5,875,875.5,10
20190101|2018-10-05 02:30,5,875.25,875.25,874.75,874.75,3
20190101|2018-10-05 03:00,5,874.75,874.75,874,874.25,15
20190101|2018-10-05 03:30,5,874.25,874.25,874,874.25,13
20190101|2018-10-05 04:00,5,874.25,874.25,874.25,874.25,4
20190101|2018-10-05 04:30,5,874,874,874,874,2
20190101|2018-10-05 05:00,5,874,874.25,873.75,874,10
20190101|2018-10-05 05:30,5,874,874,873,873,20
20190101|2018-10-05 06:00,5,873.25,874,873,873.5,24
20190101|2018-10-05 06:30,5,873.25,874.5,873.25,874.25,59
20190101|2018-10-05 07:00,5,874,875.5,873.75,875.5,63
20190101|2018-10-05 07:30,5,875.75,876,874.75,875.5,61
20190101|2018-10-05 08:30,5,874.25,876.5,868,868.75,2087
20190101|2018-10-05 09:00,5,869,869.5,865.5,867.25,1213
20190101|2018-10-05 09:30,5,867,872,866.75,871.75,1499
20190101|2018-10-05 10:00,5,871.75,874.75,871,873.25,1248
20190101|2018-10-05 10:30,5,873.5,875.25,872.25,874.25,829
20190101|2018-10-05 11:00,5,874,877.5,874,876.5,984
20190101|2018-10-05 11:30,5,876.75,882.5,876.75,880,2411
20190101|2018-10-05 12:00,5,880.25,881.5,879.25,880.5,767
20190101|2018-10-05 12:30,5,880.5,882.5,880,881,608
20190101|2018-10-05 13:00,5,881,883.5,879.5,882.75,1877
20190101|2018-10-07 19:00,8,883.25,887.25,879.5,882.5,394
20190101|2018-10-07 19:30,8,882.25,887.5,882.25,887.25,363
20190101|2018-10-07 20:00,8,887.25,887.75,884.5,885.75,210
20190101|2018-10-07 20:30,8,886.25,886.25,884.5,884.75,78
20190101|2018-10-07 21:00,8,885,885,883.75,884.75,63
20190101|2018-10-07 21:30,8,884.5,884.5,884,884,13
20190101|2018-10-07 22:00,8,884.5,885.5,884.5,885.5,37
20190101|2018-10-07 22:30,8,885.5,886,885.5,885.75,111
20190101|2018-10-07 23:00,8,885.75,885.75,885.75,885.75,5
20190101|2018-10-07 23:30,8,885.25,885.25,883.75,883.75,27
20190101|2018-10-08 00:00,8,884,884,882.75,882.75,85
20190101|2018-10-08 00:30,8,882.75,884,882.75,883.5,14
20190101|2018-10-08 01:00,8,883.5,884.25,883,884.25,53
20190101|2018-10-08 01:30,8,884,884.25,882.75,883.25,25
20190101|2018-10-08 02:00,8,883.5,884.75,883.5,883.75,50
20190101|2018-10-08 02:30,8,883,883,880,880.25,68
20190101|2018-10-08 03:00,8,880.25,880.75,879.5,879.75,50
20190101|2018-10-08 03:30,8,879.5,879.5,876,877,653
20190101|2018-10-08 04:00,8,877,878,877,877,74
20190101|2018-10-08 04:30,8,877.25,878.5,877,877.75,31
20190101|2018-10-08 05:00,8,878,878.25,878,878.25,6
20190101|2018-10-08 05:30,8,878.25,880.75,878,880.5,36
20190101|2018-10-08 06:00,8,880.5,880.5,879.5,879.75,43
20190101|2018-10-08 06:30,8,880.25,884.25,880,883.25,64
20190101|2018-10-08 07:00,8,883.25,885.25,881.5,884,236
20190101|2018-10-08 07:30,8,883.5,884.25,881,881.25,223
20190101|2018-10-08 08:30,8,881,882,878.5,879.5,1475
20190101|2018-10-08 09:00,8,879.5,883.75,878,883.75,856
20190101|2018-10-08 09:30,8,883.5,884,882.5,883.75,707
20190101|2018-10-08 10:00,8,883.75,885.75,883.25,885.25,733
20190101|2018-10-08 10:30,8,885.25,885.5,881,881.5,1107
20190101|2018-10-08 11:00,8,881.25,883.75,880.75,883,1010
20190101|2018-10-08 11:30,8,883,883,880.5,881.75,493
20190101|2018-10-08 12:00,8,881.75,883,881,882,416
20190101|2018-10-08 12:30,8,882,882.25,880.75,881.25,417
20190101|2018-10-08 13:00,8,881.25,883.75,881.25,883,1161
20190101|2018-10-08 19:00,9,883,883,881.5,882,86
20190101|2018-10-08 19:30,9,882.25,882.25,881.25,881.25,14
20190101|2018-10-08 20:00,9,882,883.75,882,883.5,22
20190101|2018-10-08 20:30,9,884,884.25,883.5,883.75,34
20190101|2018-10-08 21:00,9,884,884.75,884,884.5,38
20190101|2018-10-08 21:30,9,885,885.25,884,884.25,73
20190101|2018-10-08 22:00,9,884.5,885.25,884.25,885.25,73
20190101|2018-10-08 22:30,9,884.5,884.75,884,884.75,26
20190101|2018-10-08 23:00,9,884.75,885,884.75,885,16
20190101|2018-10-08 23:30,9,884.25,884.25,884.25,884.25,6
20190101|2018-10-09 00:00,9,883.75,883.75,883.75,883.75,12
20190101|2018-10-09 00:30,9,883.25,883.25,881,881.5,82
20190101|2018-10-09 01:00,9,881.25,882.25,880.25,880.5,49
20190101|2018-10-09 01:30,9,880,881.75,879.25,881.5,56
20190101|2018-10-09 02:00,9,880.75,881,880,881,20
20190101|2018-10-09 02:30,9,880.75,881.5,880,880.5,33
20190101|2018-10-09 03:00,9,880.25,880.75,880,880,24
20190101|2018-10-09 03:30,9,880,881,880,881,46
20190101|2018-10-09 04:00,9,880.5,880.5,879.5,880.25,10
20190101|2018-10-09 04:30,9,880.25,880.25,879.5,879.5,31
20190101|2018-10-09 05:00,9,879,879.5,877.5,879.5,72
20190101|2018-10-09 05:30,9,880,880.75,880,880.5,21
20190101|2018-10-09 06:00,9,880.25,880.25,878.25,878.75,59
20190101|2018-10-09 06:30,9,878.25,879.5,877,879.25,80
20190101|2018-10-09 07:00,9,879,879.5,878.25,879.25,59
20190101|2018-10-09 07:30,9,879.5,880.5,879.25,879.75,26
20190101|2018-10-09 08:30,9,880,882.5,878,880.75,1928
20190101|2018-10-09 09:00,9,881,882,878.5,880.25,836
20190101|2018-10-09 09:30,9,880.25,880.5,878.5,878.5,920
20190101|2018-10-09 10:00,9,878.5,878.5,876,877.25,1041
20190101|2018-10-09 10:30,9,877.25,879,876.5,878,826
20190101|2018-10-09 11:00,9,878.25,879.25,877,877.75,763
20190101|2018-10-09 11:30,9,877.75,878.25,876.5,876.5,709
20190101|2018-10-09 12:00,9,876.75,876.75,873,873.25,1262
20190101|2018-10-09 12:30,9,873.25,875.5,873.25,875,727
20190101|2018-10-09 13:00,9,874.75,877.5,874.5,875.5,1401
20190101|2018-10-09 19:00,10,876.75,877.5,875.75,876.25,248
20190101|2018-10-09 19:30,10,876.5,877,876.5,877,6
20190101|2018-10-09 20:00,10,877,878.25,876.5,876.5,40
20190101|2018-10-09 20:30,10,877,877,875.75,875.75,33
20190101|2018-10-09 21:00,10,876.25,876.5,876,876,14
20190101|2018-10-09 21:30,10,876,876,875.25,875.25,24
20190101|2018-10-09 22:00,10,875.75,875.75,875.5,875.5,5
20190101|2018-10-09 23:00,10,875.5,875.5,874.25,874.5,247
20190101|2018-10-09 23:30,10,874.5,874.5,874.25,874.25,79
20190101|2018-10-10 00:00,10,874.25,875.5,873.25,874.75,185
20190101|2018-10-10 00:30,10,875,876.25,875,875,35
20190101|2018-10-10 01:00,10,875.5,876.75,875.5,876.25,40
20190101|2018-10-10 01:30,10,876.25,877.25,876.25,877.25,71
20190101|2018-10-10 02:00,10,876,876.5,875.5,875.5,67
20190101|2018-10-10 02:30,10,876,876.25,875.5,876,39
20190101|2018-10-10 03:00,10,875.25,875.25,874.75,874.75,15
20190101|2018-10-10 03:30,10,874.75,875,873.75,874,65
20190101|2018-10-10 04:00,10,874.25,874.5,874,874.5,28
20190101|2018-10-10 04:30,10,874.5,875,874.5,874.75,53
20190101|2018-10-10 05:00,10,874.75,874.75,874.25,874.5,18
20190101|2018-10-10 05:30,10,874.25,874.5,874.25,874.5,21
20190101|2018-10-10 06:00,10,874.25,874.25,873.5,873.5,63
20190101|2018-10-10 06:30,10,874,874.25,873.5,873.75,24
20190101|2018-10-10 07:00,10,873.5,873.5,872.5,873.25,145
20190101|2018-10-10 07:30,10,873.25,873.25,872,872.5,139
20190101|2018-10-10 08:30,10,872.5,872.75,868.5,869,2259
20190101|2018-10-10 09:00,10,869.25,869.75,866.25,866.25,1627
20190101|2018-10-10 09:30,10,866.5,867.25,864,864.25,2189
20190101|2018-10-10 10:00,10,864.25,864.5,862.5,863,1755
20190101|2018-10-10 10:30,10,862.75,866.25,861,865.5,1646
20190101|2018-10-10 11:00,10,865.5,866,864.25,864.5,777
20190101|2018-10-10 11:30,10,864.5,864.75,862.75,864.5,1054
20190101|2018-10-10 12:00,10,864.25,865.75,862.75,865.75,527
20190101|2018-10-10 12:30,10,865.5,866.5,863.5,865.75,642
20190101|2018-10-10 13:00,10,866,867.5,865.25,867.5,1417
20190101|2018-10-10 19:00,11,865.75,866.25,864.75,865,76
20190101|2018-10-10 19:30,11,865.25,865.5,864.25,864.75,19
20190101|2018-10-10 20:00,11,864.75,865.25,863.25,864.75,38
20190101|2018-10-10 20:30,11,864.5,864.5,863.25,863.25,76
20190101|2018-10-10 21:00,11,863,864.25,863,864.25,25
20190101|2018-10-10 21:30,11,864.75,864.75,862.75,863,91
20190101|2018-10-10 22:00,11,862.75,863,862.25,862.75,13
20190101|2018-10-10 22:30,11,863.25,863.5,863.25,863.5,4
20190101|2018-10-10 23:00,11,862.75,863.25,862.5,863.25,7
20190101|2018-10-10 23:30,11,863.5,863.5,862.5,862.5,21
20190101|2018-10-11 00:00,11,863,863,863,863,2
20190101|2018-10-11 00:30,11,863,863.25,862.5,863,19
20190101|2018-10-11 01:00,11,863,863,862,862,14
20190101|2018-10-11 01:30,11,862.25,862.5,861.5,861.5,19
20190101|2018-10-11 02:00,11,861.75,862.75,861.5,862.5,49
20190101|2018-10-11 02:30,11,862.75,863.25,861,862,162
20190101|2018-10-11 03:00,11,862.25,862.75,861.25,861.25,47
20190101|2018-10-11 03:30,11,861.75,862,861.75,861.75,14
20190101|2018-10-11 04:00,11,861.75,862,861,861.5,167
20190101|2018-10-11 04:30,11,861.5,861.75,861.25,861.75,15
20190101|2018-10-11 05:00,11,861.75,862.25,861.75,862.25,66
20190101|2018-10-11 05:30,11,862.5,863,862,862.25,29
20190101|2018-10-11 06:00,11,862.5,863,861.5,863,48
20190101|2018-10-11 06:30,11,863.25,863.75,862,862.25,69
20190101|2018-10-11 07:00,11,862.25,863.25,862,863.25,317
20190101|2018-10-11 07:30,11,863,863.75,862.25,862.25,110
20190101|2018-10-11 08:30,11,863.25,866,861,864.75,2428
20190101|2018-10-11 09:00,11,864.25,868,864.25,867.25,1678
20190101|2018-10-11 09:30,11,867.5,868,864,864.25,1058
20190101|2018-10-11 10:00,11,864.5,865.75,863.5,864,809
20190101|2018-10-11 10:30,11,864,866.25,861.5,866.25,1224
20190101|2018-10-11 11:00,11,863.75,877.75,862.75,871.25,6421
20190101|2018-10-11 11:30,11,871.25,871.5,868,870.5,1276
20190101|2018-10-11 12:00,11,870.5,872.25,870.25,871.5,1040
20190101|2018-10-11 12:30,11,871.5,872.5,869,872.5,1136
20190101|2018-10-11 13:00,11,872.25,873,871.5,873,1453
20190101|2018-10-11 19:00,12,873.5,875.5,873,874.75,95
20190101|2018-10-11 19:30,12,874.5,875.75,874.5,875.25,117
20190101|2018-10-11 20:00,12,875.25,879,875.25,879,159
20190101|2018-10-11 20:30,12,879.25,881.25,879,879.5,203
20190101|2018-10-11 21:00,12,879.25,880,878,879,112
20190101|2018-10-11 21:30,12,878.75,880.5,878.75,878.75,36
20190101|2018-10-11 22:00,12,879,879,878.25,878.75,39
20190101|2018-10-11 22:30,12,878.75,878.75,878.75,878.75,5
20190101|2018-10-11 23:00,12,878.5,878.5,878.5,878.5,1
20190101|2018-10-11 23:30,12,878.5,878.75,878.25,878.5,28
20190101|2018-10-12 00:00,12,879.25,879.25,879.25,879.25,1
20190101|2018-10-12 00:30,12,879,879,878.75,878.75,7
20190101|2018-10-12 01:00,12,879,879.5,878.75,879.5,61
20190101|2018-10-12 01:30,12,879.5,880.25,879,879.75,184
20190101|2018-10-12 02:00,12,879.75,880.25,879.5,880.25,28
20190101|2018-10-12 02:30,12,880,880,879.25,879.5,26
20190101|2018-10-12 03:00,12,879,879,879,879,10
20190101|2018-10-12 03:30,12,879.75,880,879.25,879.5,62
20190101|2018-10-12 04:00,12,879.25,879.25,879,879,30
20190101|2018-10-12 04:30,12,879.25,879.5,878.5,878.75,27
20190101|2018-10-12 05:00,12,878.75,879,878.25,878.5,139
20190101|2018-10-12 05:30,12,878.5,878.5,877.75,878,40
20190101|2018-10-12 06:00,12,877.75,878,877.5,877.75,49
20190101|2018-10-12 06:30,12,877.25,877.75,876.75,877.5,175
20190101|2018-10-12 07:00,12,877.75,878.5,877.25,877.25,82
20190101|2018-10-12 07:30,12,877,878.25,875.5,877.25,279
20190101|2018-10-12 08:30,12,877.25,879.75,875.25,876,2729
20190101|2018-10-12 09:00,12,876.25,878.5,874.75,878.5,1476
20190101|2018-10-12 09:30,12,878.25,880.75,877.75,880.25,1029
20190101|2018-10-12 10:00,12,880.5,882.25,880.25,881.5,1369
20190101|2018-10-12 10:30,12,881.5,882,880,880,1173
20190101|2018-10-12 11:00,12,880,881.75,879.75,881,679
20190101|2018-10-12 11:30,12,880.75,881.5,878,879.75,1052
20190101|2018-10-12 12:00,12,879.75,881.25,879.5,880.75,542
20190101|2018-10-12 12:30,12,880.75,881,879.5,880.5,730
20190101|2018-10-12 13:00,12,880.5,882,879.75,881.75,1436
20190101|2018-10-14 19:00,15,881,883.75,880.25,881,347
20190101|2018-10-14 19:30,15,881,881.75,881,881,219
20190101|2018-10-14 20:00,15,881,881.25,879.25,880.25,66
20190101|2018-10-14 20:30,15,879.75,880,879.25,880,16
20190101|2018-10-14 21:00,15,880,880.75,879.5,880,38
20190101|2018-10-14 21:30,15,879.75,880.25,879.5,880,15
20190101|2018-10-14 22:00,15,880.25,880.5,880.25,880.5,3
20190101|2018-10-14 23:00,15,880.5,880.75,880.25,880.25,4
20190101|2018-10-14 23:30,15,879.75,880,879.75,880,6
20190101|2018-10-15 00:00,15,879.75,880,879.75,880,12
20190101|2018-10-15 00:30,15,880,881,879.25,879.25,45
20190101|2018-10-15 01:00,15,879.75,880,878.5,878.5,23
20190101|2018-10-15 01:30,15,878.5,879,878.5,878.75,106
20190101|2018-10-15 02:00,15,878.75,879.75,878.75,879.75,20
20190101|2018-10-15 02:30,15,879.25,879.75,879.25,879.5,23
20190101|2018-10-15 03:00,15,879.75,879.75,879.25,879.25,18
20190101|2018-10-15 03:30,15,879.5,879.5,878,878,51
20190101|2018-10-15 04:00,15,878.75,878.75,878.5,878.75,4
20190101|2018-10-15 04:30,15,879.25,879.5,879,879.5,8
20190101|2018-10-15 05:00,15,879.25,879.5,878.75,879,43
20190101|2018-10-15 05:30,15,879.25,879.25,879.25,879.25,2
20190101|2018-10-15 06:00,15,879.25,880.25,879.25,880.25,8
20190101|2018-10-15 06:30,15,880,880.5,879.5,879.5,66
20190101|2018-10-15 07:00,15,879.5,882,879.5,881.5,201
20190101|2018-10-15 07:30,15,881.25,882,881.25,881.5,26
20190101|2018-10-15 08:30,15,881.75,889.5,880,889.25,3623
20190101|2018-10-15 09:00,15,889.5,891,887.75,891,1902
20190101|2018-10-15 09:30,15,891,892.5,890.5,891.75,2329
20190101|2018-10-15 10:00,15,892,897.75,891.25,896.75,3297
20190101|2018-10-15 10:30,15,897,898.5,895.25,896.5,2511
20190101|2018-10-15 11:00,15,896.75,900,895.5,899.75,2628
20190101|2018-10-15 11:30,15,900,902.5,899,902,2761
20190101|2018-10-15 12:00,15,902,903,900,901.25,1452
20190101|2018-10-15 12:30,15,901.25,902.25,900.25,901.25,1498
20190101|2018-10-15 13:00,15,901.5,906.25,901,906,3483
20190101|2018-10-15 19:00,16,905.25,905.5,903.5,904,451
20190101|2018-10-15 19:30,16,904,904,902.25,902.25,59
20190101|2018-10-15 20:00,16,902.5,903.25,901.25,902.5,102
20190101|2018-10-15 20:30,16,902.75,903.25,902.5,902.75,58
20190101|2018-10-15 21:00,16,902.75,902.75,902.25,902.25,39
20190101|2018-10-15 21:30,16,902,902,900.75,901,168
20190101|2018-10-15 22:00,16,901,901.75,901,901.5,37
20190101|2018-10-15 22:30,16,901.25,901.5,901.25,901.5,15
20190101|2018-10-15 23:00,16,902,902,902,902,14
20190101|2018-10-15 23:30,16,902.25,902.5,900.5,900.5,117
20190101|2018-10-16 00:00,16,900.75,901.25,900.75,901.25,34
20190101|2018-10-16 00:30,16,901.25,901.5,900.75,901.25,126
20190101|2018-10-16 01:00,16,901,901,899.75,900.75,246
20190101|2018-10-16 01:30,16,901,901.5,900.75,901,30
20190101|2018-10-16 02:00,16,901.25,901.25,900.75,901,31
20190101|2018-10-16 02:30,16,900.75,900.75,899.5,899.5,98
20190101|2018-10-16 03:00,16,899.5,900.5,899.5,900.25,88
20190101|2018-10-16 03:30,16,900.25,900.5,900,900,35
20190101|2018-10-16 04:00,16,900.25,901,900.25,900.75,49
20190101|2018-10-16 04:30,16,900.5,900.5,900,900,30
20190101|2018-10-16 05:00,16,900,900,898.25,899.75,265
20190101|2018-10-16 05:30,16,899.5,899.75,899.25,899.5,42
20190101|2018-10-16 06:00,16,899.5,900,899.25,899.5,130
20190101|2018-10-16 06:30,16,899.5,900,899,899.5,133
20190101|2018-10-16 07:00,16,899.25,899.25,896.75,897,403
20190101|2018-10-16 07:30,16,897.5,897.5,897,897.5,228
20190101|2018-10-16 08:30,16,898,903,896.75,900.75,3888
20190101|2018-10-16 09:00,16,900.75,902.75,898.5,898.75,1730
20190101|2018-10-16 09:30,16,898.75,900,897.5,897.75,912
20190101|2018-10-16 10:00,16,897.75,898.75,895.25,897,1486
20190101|2018-10-16 10:30,16,897.25,898,896.25,897.25,661
20190101|2018-10-16 11:00,16,897.25,897.25,893.5,895,1391
20190101|2018-10-16 11:30,16,895,897,894.75,896.5,900
20190101|2018-10-16 12:00,16,896.75,896.75,895.25,896.25,701
20190101|2018-10-16 12:30,16,896,898.25,895,897.5,1086
20190101|2018-10-16 13:00,16,897.5,899.75,895.75,898,2637
20190101|2018-10-16 19:00,17,898,898.75,896.5,897.75,391
20190101|2018-10-16 19:30,17,898,898.5,897.25,898.25,36
20190101|2018-10-16 20:00,17,898.25,898.5,897.5,897.5,57
20190101|2018-10-16 20:30,17,897.25,897.75,897,897.75,75
20190101|2018-10-16 21:00,17,898,898.25,897.75,898,52
20190101|2018-10-16 21:30,17,898,898.5,898,898.25,54
20190101|2018-10-16 22:00,17,898.5,898.5,898,898.5,83
20190101|2018-10-16 22:30,17,898.25,898.5,898.25,898.5,14
20190101|2018-10-16 23:00,17,898,898.25,898,898.25,6
20190101|2018-10-16 23:30,17,898.5,898.75,898.5,898.75,15
20190101|2018-10-17 00:00,17,898.5,898.75,898.25,898.25,35
20190101|2018-10-17 00:30,17,898.25,898.75,898,898.5,49
20190101|2018-10-17 01:00,17,898.75,898.75,898,898.25,186
20190101|2018-10-17 01:30,17,898.5,898.5,898.25,898.5,30
20190101|2018-10-17 02:00,17,898.25,898.5,898,898.25,83
20190101|2018-10-17 02:30,17,898,898,897.5,897.5,17
20190101|2018-10-17 03:00,17,897.75,898.75,897.75,898.25,33
20190101|2018-10-17 03:30,17,898.75,899,898.25,898.75,35
20190101|2018-10-17 04:00,17,898.5,899.5,898.5,899,71
20190101|2018-10-17 04:30,17,899,899.5,898.75,898.75,56
20190101|2018-10-17 05:00,17,898.75,898.75,898.5,898.75,27
20190101|2018-10-17 05:30,17,898.5,899.5,898.5,899,92
20190101|2018-10-17 06:00,17,899.25,899.5,898.75,898.75,54
20190101|2018-10-17 06:30,17,899,899.75,897.5,897.75,129
20190101|2018-10-17 07:00,17,897.5,897.75,896.25,896.5,120
20190101|2018-10-17 07:30,17,896.25,897.5,896,897,209
20190101|2018-10-17 08:30,17,897,902.25,896,901,2610
20190101|2018-10-17 09:00,17,901,902.25,899.5,902.25,1308
20190101|2018-10-17 09:30,17,902.25,903.25,897,898.75,1931
20190101|2018-10-17 10:00,17,898.75,900.5,898.25,900.5,1292
20190101|2018-10-17 10:30,17,900.75,903,900.5,902.75,1790
20190101|2018-10-17 11:00,17,902.75,904,902.25,902.75,1389
20190101|2018-10-17 11:30,17,903,903.5,902,903,965
20190101|2018-10-17 12:00,17,903.25,903.5,900,901,984
20190101|2018-10-17 12:30,17,900.75,901.75,899.5,900.25,1289
20190101|2018-10-17 13:00,17,900,901.5,898,898,1932
20190101|2018-10-17 19:00,18,896.5,897.75,896.25,897,407
20190101|2018-10-17 19:30,18,896.75,897.25,895.5,895.5,135
20190101|2018-10-17 20:00,18,895.75,896.25,892.75,893.5,573
20190101|2018-10-17 20:30,18,893.75,894,893.25,894,101
20190101|2018-10-17 21:00,18,893.75,894,893,893,50
20190101|2018-10-17 21:30,18,893.25,893.5,892.75,893.5,66
20190101|2018-10-17 22:00,18,893.25,893.25,892,892,146
20190101|2018-10-17 22:30,18,892.5,892.5,892.25,892.5,19
20190101|2018-10-17 23:00,18,892.25,892.75,892.25,892.5,4
20190101|2018-10-17 23:30,18,892.75,893.5,892.75,893.25,44
20190101|2018-10-18 00:00,18,893,893.5,892.75,893,48
20190101|2018-10-18 00:30,18,892.75,893,892.75,892.75,9
20190101|2018-10-18 01:00,18,892.5,892.75,892,892.75,33
20190101|2018-10-18 01:30,18,893.25,893.25,892.5,892.75,19
20190101|2018-10-18 02:00,18,893,893,892.25,892.5,39
20190101|2018-10-18 02:30,18,892.75,893.75,892.75,893,58
20190101|2018-10-18 03:00,18,893,893.5,893,893.25,16
20190101|2018-10-18 03:30,18,893.25,893.75,892.75,893.25,71
20190101|2018-10-18 04:00,18,893.5,893.5,893,893,30
20190101|2018-10-18 04:30,18,892.75,893,892.75,892.75,28
20190101|2018-10-18 05:00,18,893,893.25,892.75,893,24
20190101|2018-10-18 05:30,18,893.25,893.25,892.75,892.75,20
20190101|2018-10-18 06:00,18,892.75,893,892.5,893,45
20190101|2018-10-18 06:30,18,892.75,892.75,892,892.25,196
20190101|2018-10-18 07:00,18,892.5,893.25,891.75,892.25,363
20190101|2018-10-18 07:30,18,892.25,892.25,889.75,890,838
20190101|2018-10-18 08:30,18,889.75,890,885.25,886.75,4406
20190101|2018-10-18 09:00,18,886.75,887.25,885,886.25,2037
20190101|2018-10-18 09:30,18,886.25,887,885.25,886.5,1563
20190101|2018-10-18 10:00,18,886.25,886.25,883,883.25,3380
20190101|2018-10-18 10:30,18,883.25,883.75,880.75,881.5,1944
20190101|2018-10-18 11:00,18,881.5,882.75,881,882.5,991
20190101|2018-10-18 11:30,18,882.25,882.25,877.25,878,2606
20190101|2018-10-18 12:00,18,878.25,879.25,877.75,878.25,1327
20190101|2018-10-18 12:30,18,878.25,880.75,878.25,880.75,1430
20190101|2018-10-18 13:00,18,881,881,876.75,878.25,1608
20190101|2018-10-18 19:00,19,879.25,880.25,878.5,878.5,559
20190101|2018-10-18 19:30,19,878.5,879,878,878.5,204
20190101|2018-10-18 20:00,19,878.75,879,875.5,876,263
20190101|2018-10-18 20:30,19,875.75,876,874.75,875.75,257
20190101|2018-10-18 21:00,19,875.5,876,874.5,876,89
20190101|2018-10-18 21:30,19,875.75,877.25,875.25,875.75,141
20190101|2018-10-18 22:00,19,875.25,876,874.5,876,44
20190101|2018-10-18 22:30,19,876,876.25,875.75,876,28
20190101|2018-10-18 23:00,19,876.25,876.5,876.25,876.5,11
20190101|2018-10-18 23:30,19,876.75,878,876.75,877.75,75
20190101|2018-10-19 00:00,19,877.75,878.75,877.75,878.25,52
20190101|2018-10-19 00:30,19,878,878.25,876.5,876.75,149
20190101|2018-10-19 01:00,19,877.25,877.25,876.75,877.25,77
20190101|2018-10-19 01:30,19,877.25,877.25,876,876.5,60
20190101|2018-10-19 02:00,19,876.5,878.25,876.5,877.5,119
20190101|2018-10-19 02:30,19,877.5,879.75,877.25,879.5,167
20190101|2018-10-19 03:00,19,879.75,880,878.5,878.75,141
20190101|2018-10-19 03:30,19,878.75,879.5,878.25,878.75,100
20190101|2018-10-19 04:00,19,878.75,879.75,878.5,879.5,98
20190101|2018-10-19 04:30,19,879.5,879.75,879.25,879.5,74
20190101|2018-10-19 05:00,19,879.5,879.75,879,879.25,120
20190101|2018-10-19 05:30,19,879.25,879.75,878.75,878.75,177
20190101|2018-10-19 06:00,19,879,880,878.75,879,273
20190101|2018-10-19 06:30,19,879,879.25,878.25,878.25,76
20190101|2018-10-19 07:00,19,878.75,880,878.25,879.25,348
20190101|2018-10-19 07:30,19,879.25,879.5,878.5,878.5,104
20190101|2018-10-19 08:30,19,879,879,872,874,5024
20190101|2018-10-19 09:00,19,874,876.75,873.75,875.75,1558
20190101|2018-10-19 09:30,19,875.5,875.5,873.75,875.25,1250
20190101|2018-10-19 10:00,19,875,875.75,873,874.5,1324
20190101|2018-10-19 10:30,19,874.5,877,873,876.75,1280
20190101|2018-10-19 11:00,19,876.5,876.75,874.25,874.5,668
20190101|2018-10-19 11:30,19,874.5,875.5,874,874.5,756
20190101|2018-10-19 12:00,19,874.25,874.5,872.75,873,1100
20190101|2018-10-19 12:30,19,873,874,872,872.25,1385
20190101|2018-10-19 13:00,19,872.25,872.25,870,870.25,2341
20190101|2018-10-21 19:00,22,869.25,871.5,869.25,870.75,1074
20190101|2018-10-21 19:30,22,871,871.5,870.75,870.75,82
20190101|2018-10-21 20:00,22,871,871,869.75,870.25,260
20190101|2018-10-21 20:30,22,870.5,872.25,870.5,871.5,231
20190101|2018-10-21 21:00,22,871.75,872.75,870.5,871.5,124
20190101|2018-10-21 21:30,22,871.25,872,871.25,871.75,26
20190101|2018-10-21 22:00,22,871.5,871.75,871.5,871.5,44
20190101|2018-10-21 22:30,22,871.5,872.25,871.5,872.25,49
20190101|2018-10-21 23:00,22,872.25,872.25,871.5,871.75,17
20190101|2018-10-21 23:30,22,871.75,872,871.75,872,58
20190101|2018-10-22 00:00,22,871.75,871.75,871.25,871.5,60
20190101|2018-10-22 00:30,22,871.75,872,871.75,871.75,31
20190101|2018-10-22 01:00,22,871.75,872.25,871.75,871.75,45
20190101|2018-10-22 01:30,22,871.75,872,871.5,871.75,37
20190101|2018-10-22 02:00,22,871.75,871.75,871,871,101
20190101|2018-10-22 02:30,22,871,871.25,870.5,870.75,254
20190101|2018-10-22 03:00,22,870.75,871,870.5,871,188
20190101|2018-10-22 03:30,22,870.75,872,870.75,871.5,119
20190101|2018-10-22 04:00,22,871.5,871.75,871.25,871.25,91
20190101|2018-10-22 04:30,22,871.25,872,871,871.75,53
20190101|2018-10-22 05:00,22,871.75,872.25,871.5,871.5,149
20190101|2018-10-22 05:30,22,871.75,872,871.25,871.75,60
20190101|2018-10-22 06:00,22,871.5,871.5,870.75,870.75,89
20190101|2018-10-22 06:30,22,870.5,871.5,870.5,871.5,83
20190101|2018-10-22 07:00,22,871.5,872,870,870.5,249
20190101|2018-10-22 07:30,22,870.75,872,870.5,871.75,240
20190101|2018-10-22 08:30,22,871.5,876.5,871,875.5,4257
20190101|2018-10-22 09:00,22,875.75,876.5,872.75,875,1894
20190101|2018-10-22 09:30,22,875,875.5,872.25,874.75,1497
20190101|2018-10-22 10:00,22,874.75,874.75,872.25,872.75,1394
20190101|2018-10-22 10:30,22,872.5,872.5,870.25,871.75,2067
20190101|2018-10-22 11:00,22,871.75,873,871.75,872,992
20190101|2018-10-22 11:30,22,872,873,871.25,871.75,891
20190101|2018-10-22 12:00,22,871.75,872.5,871.25,872,962
20190101|2018-10-22 12:30,22,872,873,871.25,872.25,1367
20190101|2018-10-22 13:00,22,872.25,874,871.5,872,1495
20190101|2018-10-22 19:00,23,871.25,871.75,869,869,479
20190101|2018-10-22 19:30,23,869,869.5,869,869,76
20190101|2018-10-22 20:00,23,868.75,869.5,868.5,869.5,170
20190101|2018-10-22 20:30,23,869.5,869.75,869,869,37
20190101|2018-10-22 21:00,23,869.25,869.5,868.75,868.75,90
20190101|2018-10-22 21:30,23,868.75,869.75,868.75,869,60
20190101|2018-10-22 22:00,23,868.75,869,868.5,868.75,94
20190101|2018-10-22 22:30,23,868.5,869.5,868.5,868.75,51
20190101|2018-10-22 23:00,23,869,869.25,869,869.25,14
20190101|2018-10-22 23:30,23,869,869.75,869,869.25,39
20190101|2018-10-23 00:00,23,869.5,869.5,869.5,869.5,24
20190101|2018-10-23 00:30,23,869.5,869.5,868.75,868.75,36
20190101|2018-10-23 01:00,23,868.75,869,868.5,869,62
20190101|2018-10-23 01:30,23,868.5,869,868.5,869,26
20190101|2018-10-23 02:00,23,869.25,869.25,868.75,868.75,45
20190101|2018-10-23 02:30,23,868.75,869.25,868.75,869.25,119
20190101|2018-10-23 03:00,23,869.25,869.25,868.75,868.75,44
20190101|2018-10-23 03:30,23,869,869.25,868.75,868.75,75
20190101|2018-10-23 04:00,23,869,869,867.25,868.5,728
20190101|2018-10-23 04:30,23,868.25,868.5,867.75,867.75,123
20190101|2018-10-23 05:00,23,868,868.5,867.75,868,51
20190101|2018-10-23 05:30,23,868,868.25,867.5,868.25,100
20190101|2018-10-23 06:00,23,868.25,868.5,867.75,867.75,74
20190101|2018-10-23 06:30,23,868,868,866.75,866.75,320
20190101|2018-10-23 07:00,23,867.25,867.25,866,866.75,596
20190101|2018-10-23 07:30,23,867,868.5,867,868,424
20190101|2018-10-23 08:30,23,867.75,873.5,865,872.25,5073
20190101|2018-10-23 09:00,23,872.25,873,868.5,872.75,2504
20190101|2018-10-23 09:30,23,873,873,870.75,871.25,1585
20190101|2018-10-23 10:00,23,871.25,872,870.5,871.75,1600
20190101|2018-10-23 10:30,23,871.75,872.5,871.5,871.75,1510
20190101|2018-10-23 11:00,23,872,872.25,871,872,999
20190101|2018-10-23 11:30,23,871.75,875.75,871.5,874.75,3195
20190101|2018-10-23 12:00,23,875,876.25,874.75,875.25,2015
20190101|2018-10-23 12:30,23,875,875.75,872.25,872.5,1734
20190101|2018-10-23 13:00,23,872.75,873.5,870.25,870.75,3103
20190101|2018-10-23 19:00,24,869,870.5,869,870.25,724
20190101|2018-10-23 19:30,24,870.25,870.25,869.25,870.25,60
20190101|2018-10-23 20:00,24,870.25,870.5,869.5,870,124
20190101|2018-10-23 20:30,24,870,870.25,869.75,870.25,53
20190101|2018-10-23 21:00,24,870,870,869.5,870,71
20190101|2018-10-23 21:30,24,870,870.25,869.5,869.5,159
20190101|2018-10-23 22:00,24,869.5,869.75,869.25,869.75,101
20190101|2018-10-23 22:30,24,869.75,870,869.5,869.75,163
20190101|2018-10-23 23:00,24,869.75,870,869.75,870,8
20190101|2018-10-23 23:30,24,870,870,869.75,869.75,8
20190101|2018-10-24 00:00,24,869.75,869.75,869.5,869.5,33
20190101|2018-10-24 00:30,24,869.5,869.75,868.75,869,166
20190101|2018-10-24 01:00,24,869.25,869.75,869.25,869.25,99
20190101|2018-10-24 01:30,24,869.25,869.25,868.75,868.75,172
20190101|2018-10-24 02:00,24,868.75,869.25,868.5,868.75,163
20190101|2018-10-24 02:30,24,868.5,869.5,868.25,869,107
20190101|2018-10-24 03:00,24,869,869,867.5,867.5,287
20190101|2018-10-24 03:30,24,867.5,868,867.25,867.75,113
20190101|2018-10-24 04:00,24,867.75,868.25,867.5,868.25,70
20190101|2018-10-24 04:30,24,868.5,868.75,868.25,868.25,102
20190101|2018-10-24 05:00,24,868.5,868.5,868,868,120
20190101|2018-10-24 05:30,24,868,868.25,867.75,867.75,111
20190101|2018-10-24 06:00,24,867.75,868.5,867.75,868.25,118
20190101|2018-10-24 06:30,24,868.25,868.75,867.75,868.5,265
20190101|2018-10-24 07:00,24,868.75,868.75,867.5,868,335
20190101|2018-10-24 07:30,24,867.75,868.5,867.5,868.5,189
20190101|2018-10-24 08:30,24,867.75,868.75,865.75,866.5,3599
20190101|2018-10-24 09:00,24,866.5,866.5,864.5,864.75,2899
20190101|2018-10-24 09:30,24,864.5,866.5,864,865.75,2197
20190101|2018-10-24 10:00,24,865.75,866.5,865.25,865.5,2250
20190101|2018-10-24 10:30,24,865.5,866,865,865.75,1094
20190101|2018-10-24 11:00,24,865.5,865.5,864.5,865,1147
20190101|2018-10-24 11:30,24,865,865.25,864.25,864.5,1111
20190101|2018-10-24 12:00,24,864.75,864.75,863.75,864,1805
20190101|2018-10-24 12:30,24,864,864.25,863.25,863.75,2052
20190101|2018-10-24 13:00,24,863.75,864.5,863.25,864,2372
20190101|2018-10-24 19:00,25,863,864,862.25,862.75,1075
20190101|2018-10-24 19:30,25,862.75,863,862.25,862.5,158
20190101|2018-10-24 20:00,25,862.5,862.75,861.75,862,419
20190101|2018-10-24 20:30,25,862,862.5,861.75,862,280
20190101|2018-10-24 21:00,25,861.75,862.5,861.75,862.25,158
20190101|2018-10-24 21:30,25,862.25,862.25,861.5,862,151
20190101|2018-10-24 22:00,25,862,862.25,861.75,862,129
20190101|2018-10-24 22:30,25,862,862.25,861.75,862,87
20190101|2018-10-24 23:00,25,862,862.25,862,862,28
20190101|2018-10-24 23:30,25,862,862.25,861.75,862,45
20190101|2018-10-25 00:00,25,862,862,861.75,861.75,28
20190101|2018-10-25 00:30,25,861.75,862,861.5,861.75,104
20190101|2018-10-25 01:00,25,862,863,861.75,863,194
20190101|2018-10-25 01:30,25,862.75,862.75,862.25,862.25,86
20190101|2018-10-25 02:00,25,862.25,862.75,862,862.5,122
20190101|2018-10-25 02:30,25,862.5,862.5,861.75,862.25,200
20190101|2018-10-25 03:00,25,862.25,862.75,862,862.25,114
20190101|2018-10-25 03:30,25,862.25,863,862.25,862.5,115
20190101|2018-10-25 04:00,25,862.5,862.5,862.25,862.25,74
20190101|2018-10-25 04:30,25,862.25,862.75,862,862.5,184
20190101|2018-10-25 05:00,25,862.75,862.75,861.5,861.5,552
20190101|2018-10-25 05:30,25,861.75,862.25,861.5,862.25,136
20190101|2018-10-25 06:00,25,862.25,862.5,861.75,862.25,115
20190101|2018-10-25 06:30,25,862.25,862.25,861.5,862,303
20190101|2018-10-25 07:00,25,862.25,862.5,861.75,862,516
20190101|2018-10-25 07:30,25,862.25,862.25,860.5,860.5,1104
20190101|2018-10-25 08:30,25,860.5,861.25,857.75,859,6961
20190101|2018-10-25 09:00,25,858.75,860.5,858,858.25,3799
20190101|2018-10-25 09:30,25,858.25,859,857.25,857.25,2496
20190101|2018-10-25 10:00,25,857.5,857.75,855.5,856,3652
20190101|2018-10-25 10:30,25,856,856.25,854.5,854.75,2426
20190101|2018-10-25 11:00,25,854.75,855.5,854,854.25,2454
20190101|2018-10-25 11:30,25,854.25,854.5,853.5,853.75,2272
20190101|2018-10-25 12:00,25,854,854,853,853,1730
20190101|2018-10-25 12:30,25,853.25,856,852.75,854.5,3701
20190101|2018-10-25 13:00,25,854.75,856.75,853.75,856.75,3469
20190101|2018-10-25 19:00,26,854.75,856,853.75,855.75,1372
20190101|2018-10-25 19:30,26,855.75,856,855.25,856,117
20190101|2018-10-25 20:00,26,856,856.5,855.75,856.25,351
20190101|2018-10-25 20:30,26,856.5,856.5,855.5,856.25,224
20190101|2018-10-25 21:00,26,856,857,855.75,856.25,390
20190101|2018-10-25 21:30,26,856.25,857,856.25,856.75,174
20190101|2018-10-25 22:00,26,856.75,857,856,856,320
20190101|2018-10-25 22:30,26,856.25,856.5,856,856.25,70
20190101|2018-10-25 23:00,26,856.25,856.5,856,856.25,22
20190101|2018-10-25 23:30,26,856.25,857.25,856.25,857,204
20190101|2018-10-26 00:00,26,857,857,856.5,856.5,84
20190101|2018-10-26 00:30,26,856.25,857,856,857,249
20190101|2018-10-26 01:00,26,857,857,856.75,856.75,64
20190101|2018-10-26 01:30,26,857,857.25,856.75,856.75,117
20190101|2018-10-26 02:00,26,857,857.25,856.75,857,151
20190101|2018-10-26 02:30,26,856.75,857,856,856.5,283
20190101|2018-10-26 03:00,26,856.25,857,856,856.75,168
20190101|2018-10-26 03:30,26,856.75,856.75,856.25,856.5,127
20190101|2018-10-26 04:00,26,856.5,857.25,856.25,857.25,239
20190101|2018-10-26 04:30,26,857,857.5,856.25,856.5,511
20190101|2018-10-26 05:00,26,856.75,856.75,856.25,856.25,99
20190101|2018-10-26 05:30,26,856.25,856.5,856,856.5,219
20190101|2018-10-26 06:00,26,856.5,856.5,856,856.25,156
20190101|2018-10-26 06:30,26,856.5,856.5,856,856.25,354
20190101|2018-10-26 07:00,26,856.5,857.5,856,857.5,630
20190101|2018-10-26 07:30,26,857.5,859.75,857.5,857.75,1756
20190101|2018-10-26 08:30,26,858,861.75,857,861.75,6187
20190101|2018-10-26 09:00,26,861.75,862,859.75,861,3348
20190101|2018-10-26 09:30,26,860.75,860.75,859.25,860.25,2393
20190101|2018-10-26 10:00,26,860.5,861,859.25,860,1746
20190101|2018-10-26 10:30,26,860.25,861.75,859.75,859.75,3189
20190101|2018-10-26 11:00,26,860,860.25,858.75,860,2821
20190101|2018-10-26 11:30,26,860,860,859,859.75,2223
20190101|2018-10-26 12:00,26,859.75,860.25,859,859.5,2102
20190101|2018-10-26 12:30,26,859.5,859.75,857.75,858,3045
20190101|2018-10-26 13:00,26,858,858.75,857.25,857.5,5829
20190101|2018-10-28 19:00,29,858,864.75,858,864,2396
20190101|2018-10-28 19:30,29,864.25,865.5,864,865.25,588
20190101|2018-10-28 20:00,29,865,865.25,863.75,864,1149
20190101|2018-10-28 20:30,29,864,864,861.25,862.75,1253
20190101|2018-10-28 21:00,29,862.75,863,861.75,862.5,267
20190101|2018-10-28 21:30,29,862.25,863.25,862.25,863.25,167
20190101|2018-10-28 22:00,29,863,863.25,862.25,862.5,157
20190101|2018-10-28 22:30,29,862.5,863,862.25,863,137
20190101|2018-10-28 23:00,29,863.25,863.75,863.25,863.5,111
20190101|2018-10-28 23:30,29,863.5,863.5,862.75,863,49
20190101|2018-10-29 00:00,29,863,863.25,863,863,33
20190101|2018-10-29 00:30,29,862.75,863.5,862.25,863.25,236
20190101|2018-10-29 01:00,29,863,863.75,863,863.5,144
20190101|2018-10-29 01:30,29,863.5,863.5,862,862,750
20190101|2018-10-29 02:00,29,862,862.75,861.75,862.75,207
20190101|2018-10-29 02:30,29,862.75,862.75,862,862.5,154
20190101|2018-10-29 03:00,29,862.25,863,862.25,862.75,259
20190101|2018-10-29 03:30,29,862.75,864,862.25,863.75,297
20190101|2018-10-29 04:00,29,863.75,864.25,863.25,863.5,175
20190101|2018-10-29 04:30,29,863.25,864.25,863.25,864,152
20190101|2018-10-29 05:00,29,864.25,864.5,863.75,864,251
20190101|2018-10-29 05:30,29,864,864.5,863.75,864.25,409
20190101|2018-10-29 06:00,29,864,864.25,863.5,863.75,514
20190101|2018-10-29 06:30,29,863.75,864,861.75,862,932
20190101|2018-10-29 07:00,29,862,862.75,861.75,862.25,687
20190101|2018-10-29 07:30,29,862.25,862.25,861.5,861.75,502
20190101|2018-10-29 08:30,29,861.75,862,855.75,856.5,10100
20190101|2018-10-29 09:00,29,856.75,857.5,855.25,855.75,3778
20190101|2018-10-29 09:30,29,855.5,856,851.75,854,6005
20190101|2018-10-29 10:00,29,853.75,854.25,851,852.25,3799
20190101|2018-10-29 10:30,29,852.25,852.75,851,851.75,3761
20190101|2018-10-29 11:00,29,851.5,852.25,850.5,852.25,3285
20190101|2018-10-29 11:30,29,852.25,852.5,851.25,851.5,1952
20190101|2018-10-29 12:00,29,851.5,853.5,851,852,2302
20190101|2018-10-29 12:30,29,852,854,851.75,852.75,2789
20190101|2018-10-29 13:00,29,852.75,854,851.25,853.5,5509
20190101|2018-10-29 19:00,30,852.25,852.75,850,850.5,1900
20190101|2018-10-29 19:30,30,850.75,851,850,850.75,641
20190101|2018-10-29 20:00,30,850.75,850.75,849,850.25,739
20190101|2018-10-29 20:30,30,850.25,850.5,849.75,850,252
20190101|2018-10-29 21:00,30,850,851,850,850.5,308
20190101|2018-10-29 21:30,30,850.5,852.75,850.5,851.5,809
20190101|2018-10-29 22:00,30,851.5,852.75,851.25,852.75,544
20190101|2018-10-29 22:30,30,852.75,853.25,851.75,852.75,206
20190101|2018-10-29 23:00,30,853,853.25,852.5,853,85
20190101|2018-10-29 23:30,30,853,854,853,853.25,254
20190101|2018-10-30 00:00,30,853,853.75,852.75,852.75,129
20190101|2018-10-30 00:30,30,853,853.25,851.75,852.25,258
20190101|2018-10-30 01:00,30,852,852.5,851,851,352
20190101|2018-10-30 01:30,30,851,851.5,850.5,851,372
20190101|2018-10-30 02:00,30,851.25,851.75,851.25,851.5,96
20190101|2018-10-30 02:30,30,851.5,852,851,852,221
20190101|2018-10-30 03:00,30,852,854.25,851.75,854,568
20190101|2018-10-30 03:30,30,854.25,854.5,852.75,853,452
20190101|2018-10-30 04:00,30,853,853.25,852.25,852.75,260
20190101|2018-10-30 04:30,30,852.5,854.25,852.5,853.75,268
20190101|2018-10-30 05:00,30,854,854,853.5,853.75,253
20190101|2018-10-30 05:30,30,853.75,854.25,853.75,854,436
20190101|2018-10-30 06:00,30,854.25,854.25,853.25,853.5,339
20190101|2018-10-30 06:30,30,853.75,854.25,853.5,853.75,371
20190101|2018-10-30 07:00,30,854,855,853.75,853.75,1132
20190101|2018-10-30 07:30,30,853.75,854.25,853,854,644
20190101|2018-10-30 08:30,30,853,853.75,851,853,7448
20190101|2018-10-30 09:00,30,853,854.5,850.5,852,4308
20190101|2018-10-30 09:30,30,852,852,848.5,849,7543
20190101|2018-10-30 10:00,30,849,849.25,847.75,848.5,3415
20190101|2018-10-30 10:30,30,848.25,850,847.75,849,2900
20190101|2018-10-30 11:00,30,848.75,849,847,847.25,3060
20190101|2018-10-30 11:30,30,847.25,847.75,846.75,846.75,2137
20190101|2018-10-30 12:00,30,847,847.25,846.25,846.5,2365
20190101|2018-10-30 12:30,30,846.5,847.25,845.75,847.25,2846
20190101|2018-10-30 13:00,30,847.25,848.5,846.75,846.75,5579
20190101|2018-10-30 19:00,31,846,847.5,845.25,845.75,1437
20190101|2018-10-30 19:30,31,845.75,846,845.5,846,74
20190101|2018-10-30 20:00,31,846,846.25,845.5,845.5,198
20190101|2018-10-30 20:30,31,845.75,845.75,845.25,845.75,163
20190101|2018-10-30 21:00,31,845.5,846.75,845.5,846,357
20190101|2018-10-30 21:30,31,846,847.25,846,847,958
20190101|2018-10-30 22:00,31,847,847,846.5,847,96
20190101|2018-10-30 22:30,31,847,847.5,847,847,88
20190101|2018-10-30 23:00,31,847,847,846.5,846.75,53
20190101|2018-10-30 23:30,31,846.5,849,846.5,849,335
20190101|2018-10-31 00:00,31,848.75,848.75,848.25,848.25,101
20190101|2018-10-31 00:30,31,848.5,848.75,848.25,848.75,260
20190101|2018-10-31 01:00,31,848.5,848.75,847.75,847.75,256
20190101|2018-10-31 01:30,31,847.75,849,847.75,848.75,392
20190101|2018-10-31 02:00,31,848.75,849.5,848.25,848.25,349
20190101|2018-10-31 02:30,31,848.25,848.75,848.25,848.25,184
20190101|2018-10-31 03:00,31,848.5,849.25,848.25,848.5,272
20190101|2018-10-31 03:30,31,848.5,849.25,848.5,848.5,164
20190101|2018-10-31 04:00,31,848.5,849.25,848.5,848.5,211
20190101|2018-10-31 04:30,31,848.5,848.5,848,848,207
20190101|2018-10-31 05:00,31,848,848.25,847.25,847.5,530
20190101|2018-10-31 05:30,31,847.5,847.75,847.25,847.5,156
20190101|2018-10-31 06:00,31,847.25,847.5,847.25,847.5,252
20190101|2018-10-31 06:30,31,847.25,848,847,847.5,443
20190101|2018-10-31 07:00,31,847.5,848.25,847,847.25,698
20190101|2018-10-31 07:30,31,847,847,846.5,846.75,467
20190101|2018-10-31 08:30,31,846.25,848,844.5,846,9964
20190101|2018-10-31 09:00,31,845.75,847.75,845,846.75,5556
20190101|2018-10-31 09:30,31,846.75,848.5,846.25,847.25,5208
20190101|2018-10-31 10:00,31,847.25,852.5,845.25,852.5,8392
20190101|2018-10-31 10:30,31,852.25,855,851,853,9063
20190101|2018-10-31 11:00,31,853,853.75,849.25,849.25,4584
20190101|2018-10-31 11:30,31,849.5,849.75,848.25,848.75,3225
20190101|2018-10-31 12:00,31,848.5,849.75,847.5,848.25,3187
20190101|2018-10-31 12:30,31,848.5,849,846.5,847.5,3200
20190101|2018-10-31 13:00,31,847.25,852.5,846.75,851.5,8911
20190101|2018-10-31 19:00,1,850.25,851.25,849,851.25,1251
20190101|2018-10-31 19:30,1,851,851.75,850.25,851.25,352
20190101|2018-10-31 20:00,1,851,851,848.25,848.25,1021
20190101|2018-10-31 20:30,1,848,848.5,845.75,846.75,2269
20190101|2018-10-31 21:00,1,847,847.5,846.75,847.5,272
20190101|2018-10-31 21:30,1,847.5,848,846.25,846.75,383
20190101|2018-10-31 22:00,1,846.75,847,846.5,846.75,106
20190101|2018-10-31 22:30,1,847,847.5,846.75,847.5,79
20190101|2018-10-31 23:00,1,847.25,847.25,846.75,846.75,85
20190101|2018-10-31 23:30,1,846.75,847.75,846.75,847.5,107
20190101|2018-11-01 00:00,1,847.25,847.5,847,847,91
20190101|2018-11-01 00:30,1,847,847.5,846.75,847.5,112
20190101|2018-11-01 01:00,1,847.5,848.75,847.5,848.5,287
20190101|2018-11-01 01:30,1,848.5,849,848,848.5,197
20190101|2018-11-01 02:00,1,848.25,848.75,847.75,847.75,187
20190101|2018-11-01 02:30,1,847.75,849,847.5,849,370
20190101|2018-11-01 03:00,1,848.75,848.75,848,848.75,221
20190101|2018-11-01 03:30,1,849,849,847.5,848,310
20190101|2018-11-01 04:00,1,847.75,848.75,847.75,848.75,202
20190101|2018-11-01 04:30,1,848.75,849,848,849,388
20190101|2018-11-01 05:00,1,849,849,848.5,849,154
20190101|2018-11-01 05:30,1,848.75,850,848.5,849.75,386
20190101|2018-11-01 06:00,1,849.5,850.25,848.5,849,408
20190101|2018-11-01 06:30,1,848.75,849.75,848.5,848.75,567
20190101|2018-11-01 07:00,1,848.75,850.25,848.5,849.75,695
20190101|2018-11-01 07:30,1,850,850,849.25,849.5,454
20190101|2018-11-01 08:30,1,850.25,857.5,849.5,855.75,12456
20190101|2018-11-01 09:00,1,855.75,880,853,870,33093
20190101|2018-11-01 09:30,1,870,875.75,869.75,874.25,17730
20190101|2018-11-01 10:00,1,874.25,879,874.25,876.5,10536
20190101|2018-11-01 10:30,1,876.5,884.75,876.5,882.25,15065
20190101|2018-11-01 11:00,1,882.25,884.75,882,884.25,6481
20190101|2018-11-01 11:30,1,884.5,886.75,882.75,883.5,9775
20190101|2018-11-01 12:00,1,883.5,887.5,880.75,887,7362
20190101|2018-11-01 12:30,1,887.25,888.5,881,881.75,9349
20190101|2018-11-01 13:00,1,881.75,883.75,879.25,880.25,11713
20190101|2018-11-01 19:00,2,880.5,882,879.5,880.75,2842
20190101|2018-11-01 19:30,2,881,881,879.75,880.75,464
20190101|2018-11-01 20:00,2,880.75,881,879,880.5,765
20190101|2018-11-01 20:30,2,880.25,880.5,879.25,879.5,434
20190101|2018-11-01 21:00,2,879.5,879.75,879,879.5,169
20190101|2018-11-01 21:30,2,879.5,880,879,879.25,190
20190101|2018-11-01 22:00,2,879.25,879.5,878.75,879,213
20190101|2018-11-01 22:30,2,879,879.25,879,879.25,112
20190101|2018-11-01 23:00,2,879,879.5,879,879.25,70
20190101|2018-11-01 23:30,2,879.25,889,879.25,888.5,3663
20190101|2018-11-02 00:00,2,888.75,894.5,887.5,887.75,4136
20190101|2018-11-02 00:30,2,888,890.5,887.5,889,1705
20190101|2018-11-02 01:00,2,889.25,892.75,888,892.25,1927
20190101|2018-11-02 01:30,2,892.25,898.25,891.75,894.25,3149
20190101|2018-11-02 02:00,2,894,897.5,892.5,892.5,1111
20190101|2018-11-02 02:30,2,892.5,893.5,890.25,893.25,808
20190101|2018-11-02 03:00,2,893.25,897.75,891.5,896,1276
20190101|2018-11-02 03:30,2,896.25,896.5,894.5,895.5,549
20190101|2018-11-02 04:00,2,895.75,896.5,895,896,563
20190101|2018-11-02 04:30,2,896,897.5,895.25,897,854
20190101|2018-11-02 05:00,2,897.25,900.75,896.5,898.5,2501
20190101|2018-11-02 05:30,2,898.5,899,897.25,899,792
20190101|2018-11-02 06:00,2,898.75,900,892,895.25,3830
20190101|2018-11-02 06:30,2,895.25,896.75,893.25,894.75,4142
20190101|2018-11-02 07:00,2,894.75,895.25,890.75,892.25,3339
20190101|2018-11-02 07:30,2,892.5,893.75,884.5,886.5,6208
20190101|2018-11-02 08:30,2,885.75,887.5,878.75,886.75,14315
20190101|2018-11-02 09:00,2,886.75,888.75,885.25,885.5,6329
20190101|2018-11-02 09:30,2,885.75,887,880,883.5,8220
20190101|2018-11-02 10:00,2,883.5,885.25,882.5,884.75,4911
20190101|2018-11-02 10:30,2,884.75,886.75,882.5,885.25,4489
20190101|2018-11-02 11:00,2,885.5,888.75,884.5,887.75,5180
20190101|2018-11-02 11:30,2,888,888.25,881.75,883.5,6523
20190101|2018-11-02 12:00,2,883.75,884.75,882,883,2945
20190101|2018-11-02 12:30,2,882.75,887.25,882.5,884.75,4575
20190101|2018-11-02 13:00,2,884.75,888,884.5,886.75,7171
20190101|2018-11-04 19:00,5,889,892.25,887.25,890,3813
20190101|2018-11-04 19:30,5,889.75,890.5,887.5,888,326
20190101|2018-11-04 20:00,5,887.75,888.75,886,887.5,694
20190101|2018-11-04 20:30,5,887.5,888,887.25,887.75,104
20190101|2018-11-04 21:00,5,887.75,888.25,887,888,127
20190101|2018-11-04 21:30,5,888,888,886.75,887,70
20190101|2018-11-04 22:00,5,886.75,887.75,886.5,887.5,78
20190101|2018-11-04 22:30,5,887.5,887.5,885.75,886.25,150
20190101|2018-11-04 23:00,5,886.25,887.25,886,887.25,120
20190101|2018-11-04 23:30,5,887,887,886.5,886.75,109
20190101|2018-11-05 00:00,5,886.75,886.75,886,886.5,116
20190101|2018-11-05 00:30,5,886.5,886.75,885,886,422
20190101|2018-11-05 01:00,5,886,886.25,884.5,886,362
20190101|2018-11-05 01:30,5,886,886,883.5,885,444
20190101|2018-11-05 02:00,5,885,885,883.75,884.25,285
20190101|2018-11-05 02:30,5,884,884.25,881.75,881.75,928
20190101|2018-11-05 03:00,5,882.25,884,881.75,883.75,368
20190101|2018-11-05 03:30,5,883.75,883.75,883.25,883.75,122
20190101|2018-11-05 04:00,5,883.75,883.75,882,882.5,366
20190101|2018-11-05 04:30,5,882.5,883.75,882.25,883.75,351
20190101|2018-11-05 05:00,5,883.75,883.75,883,883.5,184
20190101|2018-11-05 05:30,5,883.25,885.25,883.25,884.75,252
20190101|2018-11-05 06:00,5,884.75,884.75,883.5,884.5,232
20190101|2018-11-05 06:30,5,884.25,887,884,886.75,896
20190101|2018-11-05 07:00,5,886.75,889.25,885.5,888.5,3125
20190101|2018-11-05 07:30,5,888.5,888.5,882.5,883.75,1935
20190101|2018-11-05 08:30,5,884.5,893,884,889.25,11077
20190101|2018-11-05 09:00,5,889.5,891.5,887.75,889.75,3922
20190101|2018-11-05 09:30,5,889.75,892,889.25,889.5,3668
20190101|2018-11-05 10:00,5,889.75,890.5,887,887.25,3827
20190101|2018-11-05 10:30,5,887.25,888.75,885.5,888,3558
20190101|2018-11-05 11:00,5,887.75,887.75,883.5,884.25,3675
20190101|2018-11-05 11:30,5,884,885.5,883,884.75,3025
20190101|2018-11-05 12:00,5,884.75,884.75,882,883.75,3278
20190101|2018-11-05 12:30,5,883.5,885.5,882.25,884.75,2817
20190101|2018-11-05 13:00,5,884.75,886.25,884,885.5,3754
20190101|2018-11-05 19:00,6,884.5,888,884.25,886.5,1868
20190101|2018-11-05 19:30,6,886.5,889,886.25,886.75,651
20190101|2018-11-05 20:00,6,886.5,887.5,885.75,886.25,149
20190101|2018-11-05 20:30,6,886,887.25,885.25,886.75,158
20190101|2018-11-05 21:00,6,886.5,887,886.25,886.25,35
20190101|2018-11-05 21:30,6,886.25,886.5,886.25,886.5,25
20190101|2018-11-05 22:00,6,886.5,887,886.25,886.5,21
20190101|2018-11-05 22:30,6,886.5,886.75,886.5,886.5,34
20190101|2018-11-05 23:00,6,886.25,886.5,886.25,886.25,32
20190101|2018-11-05 23:30,6,886.25,886.5,885.75,886.5,73
20190101|2018-11-06 00:00,6,886.25,886.75,886,886,135
20190101|2018-11-06 00:30,6,886,886.75,885.5,886.5,117
20190101|2018-11-06 01:00,6,886.5,887,886.25,886.75,112
20190101|2018-11-06 01:30,6,886.5,887,885.75,885.75,135
20190101|2018-11-06 02:00,6,885.5,885.75,885.25,885.75,154
20190101|2018-11-06 02:30,6,885.75,886,885.5,886,187
20190101|2018-11-06 03:00,6,886,887.75,885.75,887.25,272
20190101|2018-11-06 03:30,6,887.25,887.25,886.25,886.5,203
20190101|2018-11-06 04:00,6,886.25,886.75,886.25,886.25,139
20190101|2018-11-06 04:30,6,886.5,886.75,886.25,886.5,124
20190101|2018-11-06 05:00,6,886.5,886.5,886.25,886.5,106
20190101|2018-11-06 05:30,6,886.25,886.25,884.5,885.25,376
20190101|2018-11-06 06:00,6,885.25,885.5,885,885.5,215
20190101|2018-11-06 06:30,6,885.75,887.5,885.25,887,297
20190101|2018-11-06 07:00,6,886.75,887,883.5,884,1760
20190101|2018-11-06 07:30,6,884.25,884.75,883.75,884,318
20190101|2018-11-06 08:30,6,884,884.75,880,881.75,8203
20190101|2018-11-06 09:00,6,881.75,882.75,878.5,878.5,4821
20190101|2018-11-06 09:30,6,878.5,884.25,878.25,883.75,5364
20190101|2018-11-06 10:00,6,883.75,884.25,881.75,882.25,4647
20190101|2018-11-06 10:30,6,882.25,884.75,882.25,884.25,3678
20190101|2018-11-06 11:00,6,884.5,885,883.25,884.5,2439
20190101|2018-11-06 11:30,6,884.25,886.5,884,884.5,2983
20190101|2018-11-06 12:00,6,884.5,885.25,883.5,883.75,1786
20190101|2018-11-06 12:30,6,883.75,884.25,882.5,883,2313
20190101|2018-11-06 13:00,6,883,885,882.5,884.5,3287
20190101|2018-11-06 19:00,7,884.25,886,880.75,882.5,2001
20190101|2018-11-06 19:30,7,882.75,883.75,881.75,882.5,1612
20190101|2018-11-06 20:00,7,882.5,884.25,882.25,883.25,435
20190101|2018-11-06 20:30,7,883.25,884.5,882,883.75,400
20190101|2018-11-06 21:00,7,883.75,885.5,883.5,885.25,437
20190101|2018-11-06 21:30,7,885.5,886.75,884.75,886.5,439
20190101|2018-11-06 22:00,7,886.5,887.25,885.75,886,296
20190101|2018-11-06 22:30,7,886,886.5,886,886,40
20190101|2018-11-06 23:00,7,885.75,885.75,885.5,885.75,68
20190101|2018-11-06 23:30,7,885.75,886.25,885.25,885.75,156
20190101|2018-11-07 00:00,7,885.75,885.75,885,885.5,153
20190101|2018-11-07 00:30,7,885.25,886,885.25,885.25,131
20190101|2018-11-07 01:00,7,885.25,885.25,883.25,883.5,235
20190101|2018-11-07 01:30,7,883.5,883.75,882.25,883.25,263
20190101|2018-11-07 02:00,7,883.5,885.25,883,885,206
20190101|2018-11-07 02:30,7,885,886.25,885,886.25,248
20190101|2018-11-07 03:00,7,886.5,888.5,886,887,993
20190101|2018-11-07 03:30,7,886.75,887,886,886.25,442
20190101|2018-11-07 04:00,7,886.5,886.5,885.25,885.75,484
20190101|2018-11-07 04:30,7,885.5,885.75,885.25,885.25,93
20190101|2018-11-07 05:00,7,885.5,886.5,885.25,885.5,328
20190101|2018-11-07 05:30,7,885.5,886,885.25,885.5,127
20190101|2018-11-07 06:00,7,885.5,886.25,885.25,886.25,242
20190101|2018-11-07 06:30,7,886,886,885,886,371
20190101|2018-11-07 07:00,7,885.75,886,884.25,884.25,332
20190101|2018-11-07 07:30,7,884.25,884.75,884,884.25,211
20190101|2018-11-07 08:30,7,884.25,884.75,878,878,9848
20190101|2018-11-07 09:00,7,878,879.5,877.25,877.5,5253
20190101|2018-11-07 09:30,7,877.5,878.75,876.75,878.25,5494
20190101|2018-11-07 10:00,7,878.5,879,877.25,879,2279
20190101|2018-11-07 10:30,7,879.25,879.25,877,878.5,3192
20190101|2018-11-07 11:00,7,878.25,880,877.25,879.75,2241
20190101|2018-11-07 11:30,7,879.75,880,878.75,879,1555
20190101|2018-11-07 12:00,7,878.75,879.5,877.5,879.25,1822
20190101|2018-11-07 12:30,7,879.5,880.25,879,879.5,1793
20190101|2018-11-07 13:00,7,879.5,881.25,878.5,879.5,4078
20190101|2018-11-07 19:00,8,879.25,880.5,878.25,878.75,814
20190101|2018-11-07 19:30,8,878.75,879.25,878.25,878.25,122
20190101|2018-11-07 20:00,8,878.75,878.75,878,878,55
20190101|2018-11-07 20:30,8,878.25,878.25,877.75,878,134
20190101|2018-11-07 21:00,8,877.75,878.5,877.75,878,192
20190101|2018-11-07 21:30,8,878.25,878.5,878,878.25,141
20190101|2018-11-07 22:00,8,878.25,878.25,878,878.25,38
20190101|2018-11-07 22:30,8,878,878.25,877.75,878.25,50
20190101|2018-11-07 23:00,8,878.25,878.75,878,878.5,53
20190101|2018-11-07 23:30,8,878.5,881.75,878.5,879.75,1144
20190101|2018-11-08 00:00,8,879.5,881.75,879.5,880.75,847
20190101|2018-11-08 00:30,8,880.75,881.25,880.25,881,306
20190101|2018-11-08 01:00,8,881.25,882.75,881,881,636
20190101|2018-11-08 01:30,8,881,881.25,880.75,881.25,242
20190101|2018-11-08 02:00,8,881.5,882.5,881.25,882.25,330
20190101|2018-11-08 02:30,8,882.25,882.25,881,881,226
20190101|2018-11-08 03:00,8,881,882,880.5,880.5,376
20190101|2018-11-08 03:30,8,880.5,880.75,880.25,880.25,232
20190101|2018-11-08 04:00,8,880.25,881,880.25,880.5,287
20190101|2018-11-08 04:30,8,880.5,881.5,880.5,881,217
20190101|2018-11-08 05:00,8,881.25,882,881,881.75,610
20190101|2018-11-08 05:30,8,882,882,881.5,881.75,186
20190101|2018-11-08 06:00,8,881.75,882.5,881.75,881.75,223
20190101|2018-11-08 06:30,8,881.75,882.25,881.5,882,640
20190101|2018-11-08 07:00,8,882,882.25,880.75,881.5,384
20190101|2018-11-08 07:30,8,881.5,883,881,882,756
20190101|2018-11-08 08:30,8,881.75,882.25,877,877.75,6496
20190101|2018-11-08 09:00,8,877.5,878,874.5,874.75,6365
20190101|2018-11-08 09:30,8,874.75,877.75,874.5,877,3394
20190101|2018-11-08 10:00,8,876.75,877.25,875.5,875.75,2658
20190101|2018-11-08 10:30,8,875.5,878,874.75,877,4837
20190101|2018-11-08 11:00,8,876.75,884,864,867,33094
20190101|2018-11-08 11:30,8,866.75,869,864.75,868.5,7121
20190101|2018-11-08 12:00,8,868.5,876,868,875.75,6813
20190101|2018-11-08 12:30,8,875.75,879.75,875,879,8998
20190101|2018-11-08 13:00,8,879,879.75,876.25,879,5731
20190101|2018-11-08 19:00,9,877.75,879,877.25,878.5,1007
20190101|2018-11-08 19:30,9,878.5,878.75,877.25,877.5,145
20190101|2018-11-08 20:00,9,878,878.25,877,878.25,229
20190101|2018-11-08 20:30,9,878,878.5,876.75,877,362
20190101|2018-11-08 21:00,9,877,877.25,875.5,876.25,568
20190101|2018-11-08 21:30,9,876.25,877,876.25,876.5,74
20190101|2018-11-08 22:00,9,876.5,876.75,876.25,876.25,88
20190101|2018-11-08 22:30,9,876.25,876.75,876,876.25,58
20190101|2018-11-08 23:00,9,876.5,877,876.5,877,67
20190101|2018-11-08 23:30,9,877,877,875.75,876,267
20190101|2018-11-09 00:00,9,876,876.5,875.5,876,205
20190101|2018-11-09 00:30,9,876,876.5,875.75,875.75,249
20190101|2018-11-09 01:00,9,876,876.25,875.75,876,81
20190101|2018-11-09 01:30,9,876,876.25,875.75,876,52
20190101|2018-11-09 02:00,9,876,876.25,875.75,875.75,214
20190101|2018-11-09 02:30,9,875.75,876,875,875.25,300
20190101|2018-11-09 03:00,9,875.25,875.75,874,875.5,463
20190101|2018-11-09 03:30,9,875.5,876,875.25,875.5,224
20190101|2018-11-09 04:00,9,875.5,875.75,875.25,875.25,148
20190101|2018-11-09 04:30,9,875.5,875.75,874.75,874.75,627
20190101|2018-11-09 05:00,9,875,876,874.5,875.5,320
20190101|2018-11-09 05:30,9,875.75,876,875.25,875.75,155
20190101|2018-11-09 06:00,9,875.75,875.75,875.25,875.75,133
20190101|2018-11-09 06:30,9,875.5,876.25,875.25,876.25,359
20190101|2018-11-09 07:00,9,876.25,877.25,876,876.25,753
20190101|2018-11-09 07:30,9,876.5,876.75,876,876.25,280
20190101|2018-11-09 08:30,9,876.75,881.25,876.25,879,10849
20190101|2018-11-09 09:00,9,878.75,883.75,878.75,882.25,6475
20190101|2018-11-09 09:30,9,882.25,886.5,881.75,884.75,7428
20190101|2018-11-09 10:00,9,884.75,886.5,884.25,884.5,3926
20190101|2018-11-09 10:30,9,884.5,886,883.25,885,3725
20190101|2018-11-09 11:00,9,885,885.5,883,883.5,2350
20190101|2018-11-09 11:30,9,883.25,884.5,883,884.25,2055
20190101|2018-11-09 12:00,9,884.5,885.25,883.25,885.25,2904
20190101|2018-11-09 12:30,9,885.25,886.75,884,884.75,3974
20190101|2018-11-09 13:00,9,885,888.75,884.75,886,6704
20190101|2018-11-11 19:00,12,885.5,887.25,884.5,885.5,2233
20190101|2018-11-11 19:30,12,885.75,886.75,885.75,886.25,230
20190101|2018-11-11 20:00,12,886.5,887,886.5,886.5,83
20190101|2018-11-11 20:30,12,886.75,886.75,885.5,885.75,217
20190101|2018-11-11 21:00,12,886,886,885.25,886,178
20190101|2018-11-11 21:30,12,886,886.25,885.75,885.75,143
20190101|2018-11-11 22:00,12,885.75,886,885.5,885.75,48
20190101|2018-11-11 22:30,12,885.75,886.5,885.75,886.25,50
20190101|2018-11-11 23:00,12,886.25,886.25,885.5,886,59
20190101|2018-11-11 23:30,12,886,886.25,885.75,886,154
20190101|2018-11-12 00:00,12,886,886,885.5,886,50
20190101|2018-11-12 00:30,12,886,886.25,884.75,885,237
20190101|2018-11-12 01:00,12,885,885.5,884.75,885,104
20190101|2018-11-12 01:30,12,885,885.5,885,885,85
20190101|2018-11-12 02:00,12,884.75,885.25,884.5,884.5,237
20190101|2018-11-12 02:30,12,884.75,885,884,884,279
20190101|2018-11-12 03:00,12,884.25,885,883.5,883.75,282
20190101|2018-11-12 03:30,12,884,884,882.25,882.5,644
20190101|2018-11-12 04:00,12,882.5,883.75,881.5,883.25,537
20190101|2018-11-12 04:30,12,883.25,883.75,883.25,883.25,156
20190101|2018-11-12 05:00,12,883.5,883.5,882.75,883,153
20190101|2018-11-12 05:30,12,883,883.25,882.5,882.5,149
20190101|2018-11-12 06:00,12,882.75,884.25,882.75,884.25,260
20190101|2018-11-12 06:30,12,884.25,885.5,884.25,884.75,447
20190101|2018-11-12 07:00,12,884.5,885.25,883,883.5,875
20190101|2018-11-12 07:30,12,883.5,883.5,882.5,882.5,392
20190101|2018-11-12 08:30,12,882,883,879.5,881.5,9199
20190101|2018-11-12 09:00,12,881.5,884,880,883.5,3352
20190101|2018-11-12 09:30,12,883.25,884.25,881.75,883.5,2808
20190101|2018-11-12 10:00,12,883.5,884,881.5,882,2595
20190101|2018-11-12 10:30,12,882,883.25,882,882.5,2019
20190101|2018-11-12 11:00,12,882.5,883.5,882,882.5,1639
20190101|2018-11-12 11:30,12,882.5,883.5,882,883,1137
20190101|2018-11-12 12:00,12,883,884.5,882.5,883.75,1732
20190101|2018-11-12 12:30,12,883.75,884.5,883.25,884.25,1540
20190101|2018-11-12 13:00,12,884.5,884.75,881.25,881.5,3332
20190101|2018-11-12 19:00,13,882.25,883,881.5,882.5,1058
20190101|2018-11-12 19:30,13,882.5,883.5,882.5,883.25,235
20190101|2018-11-12 20:00,13,883,883.75,883,883.5,363
20190101|2018-11-12 20:30,13,883.5,885,883.5,885,496
20190101|2018-11-12 21:00,13,884.75,885.5,884.25,885.25,290
20190101|2018-11-12 21:30,13,885.5,886.25,885,886.25,664
20190101|2018-11-12 22:00,13,886,890.75,885.75,890,2636
20190101|2018-11-12 22:30,13,890,890.75,887.5,888,416
20190101|2018-11-12 23:00,13,888.25,889.5,888.25,889.5,235
20190101|2018-11-12 23:30,13,889.25,889.25,887,887.75,325
20190101|2018-11-13 00:00,13,887.5,888,887,887.5,97
20190101|2018-11-13 00:30,13,887.5,887.75,886.75,886.75,113
20190101|2018-11-13 01:00,13,887,888,886.75,887.5,164
20190101|2018-11-13 01:30,13,887.5,887.75,887,887.75,304
20190101|2018-11-13 02:00,13,887.5,887.75,886.75,887.75,202
20190101|2018-11-13 02:30,13,887.5,889,887.5,888.75,382
20190101|2018-11-13 03:00,13,888.75,888.75,887.5,887.75,203
20190101|2018-11-13 03:30,13,887.75,888,886.75,886.75,152
20190101|2018-11-13 04:00,13,886.75,886.75,885.5,886,661
20190101|2018-11-13 04:30,13,886,888,886,888,537
20190101|2018-11-13 05:00,13,887.75,888.25,887.25,887.75,232
20190101|2018-11-13 05:30,13,887.75,888.25,887.25,887.75,334
20190101|2018-11-13 06:00,13,887.75,889,887.75,888.5,692
20190101|2018-11-13 06:30,13,888.25,889,887.5,887.75,747
20190101|2018-11-13 07:00,13,887.75,888.5,887,888,1153
20190101|2018-11-13 07:30,13,888,888.75,887.5,888.25,592
20190101|2018-11-13 08:30,13,888.25,888.5,882.5,883,9005
20190101|2018-11-13 09:00,13,883,884,880.75,881.25,4063
20190101|2018-11-13 09:30,13,881,887,880,885.25,6219
20190101|2018-11-13 10:00,13,885,886.75,883.5,883.5,2295
20190101|2018-11-13 10:30,13,883.5,884,881.75,882.5,2101
20190101|2018-11-13 11:00,13,882.25,882.75,881,881.5,2071
20190101|2018-11-13 11:30,13,881.5,882,878.25,879,3922
20190101|2018-11-13 12:00,13,878.75,879.5,878.5,879,2655
20190101|2018-11-13 12:30,13,879,879.25,877.25,878.25,2361
20190101|2018-11-13 13:00,13,878,882.25,877.5,878.25,5058
20190101|2018-11-13 19:00,14,879,881.5,879,879.5,1735
20190101|2018-11-13 19:30,14,879.25,879.5,879,879.25,130
20190101|2018-11-13 20:00,14,879.25,880,879.25,879.5,167
20190101|2018-11-13 20:30,14,879.5,881,879.25,879.75,307
20190101|2018-11-13 21:00,14,879.75,881,879.25,880.75,146
20190101|2018-11-13 21:30,14,880.5,880.75,880,880.5,192
20190101|2018-11-13 22:00,14,880.25,880.75,880,880.25,372
20190101|2018-11-13 22:30,14,880.25,881,880,880.75,75
20190101|2018-11-13 23:00,14,880.75,881,880.5,880.75,39
20190101|2018-11-13 23:30,14,880.75,881.5,880.75,880.75,118
20190101|2018-11-14 00:00,14,880.75,881.25,880.25,881.25,146
20190101|2018-11-14 00:30,14,881.25,881.5,880.75,880.75,193
20190101|2018-11-14 01:00,14,880.75,882.5,880.5,881.25,394
20190101|2018-11-14 01:30,14,881.25,881.25,880,881,219
20190101|2018-11-14 02:00,14,881.25,881.5,880,880,290
20190101|2018-11-14 02:30,14,880.25,881.25,879.75,880.75,341
20190101|2018-11-14 03:00,14,880.75,881,880.5,880.5,148
20190101|2018-11-14 03:30,14,880.75,881.75,880.5,880.5,231
20190101|2018-11-14 04:00,14,880.75,881.25,880,881,138
20190101|2018-11-14 04:30,14,881.25,881.75,880.5,881.5,122
20190101|2018-11-14 05:00,14,881.75,882.5,881.5,882.5,187
20190101|2018-11-14 05:30,14,882.5,883,882.25,882.5,196
20190101|2018-11-14 06:00,14,882.5,883.5,882.25,883.25,420
20190101|2018-11-14 06:30,14,883.25,883.25,882.25,882.75,261
20190101|2018-11-14 07:00,14,882.5,884.5,882.5,884,1025
20190101|2018-11-14 07:30,14,884,885,883.25,883.75,904
20190101|2018-11-14 08:30,14,883,884.75,881.25,884.5,7448
20190101|2018-11-14 09:00,14,884.5,887,884.5,886.75,5443
20190101|2018-11-14 09:30,14,886.75,887.25,883.5,884,3179
20190101|2018-11-14 10:00,14,884,884.5,883.25,884.25,2210
20190101|2018-11-14 10:30,14,884.5,884.5,882.25,884,1855
20190101|2018-11-14 11:00,14,884,884,882.25,883,1346
20190101|2018-11-14 11:30,14,882.75,882.75,881.75,881.75,1596
20190101|2018-11-14 12:00,14,882,882.25,881,881.5,1493
20190101|2018-11-14 12:30,14,881.5,883.25,881.25,882.5,1813
20190101|2018-11-14 13:00,14,882.75,884,882.25,883,3995
20190101|2018-11-14 19:00,15,884.25,886.75,883.75,886.5,2024
20190101|2018-11-14 19:30,15,886.75,886.75,886,886.5,291
20190101|2018-11-14 20:00,15,886.5,889.25,886.5,889,999
20190101|2018-11-14 20:30,15,889.25,889.5,888,888.25,521
20190101|2018-11-14 21:00,15,888,889,887.75,888.5,219
20190101|2018-11-14 21:30,15,888.25,889,888,888.5,153
20190101|2018-11-14 22:00,15,888.5,888.75,888,888.5,86
20190101|2018-11-14 22:30,15,888.5,888.75,888.25,888.75,38
20190101|2018-11-14 23:00,15,888.5,889,888.5,889,65
20190101|2018-11-14 23:30,15,888.75,888.75,887.5,887.75,156
20190101|2018-11-15 00:00,15,887.75,889,887.5,889,294
20190101|2018-11-15 00:30,15,889,889.5,888.75,889,312
20190101|2018-11-15 01:00,15,889,890,888.75,889.75,502
20190101|2018-11-15 01:30,15,890,892.25,889.75,892.25,1301
20190101|2018-11-15 02:00,15,892.5,893.75,892.25,892.5,840
20190101|2018-11-15 02:30,15,892.75,892.75,892,892,372
20190101|2018-11-15 03:00,15,892,892.5,891.25,891.5,457
20190101|2018-11-15 03:30,15,891.25,896.25,891.25,895.75,1885
20190101|2018-11-15 04:00,15,895.75,897.5,894.5,896.5,1336
20190101|2018-11-15 04:30,15,896.5,896.5,893.5,893.75,785
20190101|2018-11-15 05:00,15,893.75,894,893,893.5,633
20190101|2018-11-15 05:30,15,893.5,894,893.25,893.75,215
20190101|2018-11-15 06:00,15,893.5,894,892.75,893,433
20190101|2018-11-15 06:30,15,893.25,893.75,892.25,892.25,625
20190101|2018-11-15 07:00,15,892.5,893.5,890.75,892.25,1441
20190101|2018-11-15 07:30,15,892.25,893.25,891.5,892.75,906
20190101|2018-11-15 08:30,15,892.25,895.5,889.5,895.5,9675
20190101|2018-11-15 09:00,15,895.5,895.75,892.25,893.5,4610
20190101|2018-11-15 09:30,15,893.5,895.25,891.25,892.75,4741
20190101|2018-11-15 10:00,15,892.5,893.75,891,891.5,4076
20190101|2018-11-15 10:30,15,891.75,892.5,887.5,888.25,3556
20190101|2018-11-15 11:00,15,888.25,888.5,884,886,7973
20190101|2018-11-15 11:30,15,886,886.25,884.25,885,2590
20190101|2018-11-15 12:00,15,885,887,884.25,885.75,2673
20190101|2018-11-15 12:30,15,886,887.75,884.75,885.75,4841
20190101|2018-11-15 13:00,15,885.75,889.5,885.5,889,5182
20190101|2018-11-15 19:00,16,889.75,891.75,888,888.5,2007
20190101|2018-11-15 19:30,16,888.5,890.25,888.25,889.75,411
20190101|2018-11-15 20:00,16,889.5,890.25,889.5,890,172
20190101|2018-11-15 20:30,16,890,890.5,889.25,890.25,221
20190101|2018-11-15 21:00,16,890.25,890.5,889.25,889.25,278
20190101|2018-11-15 21:30,16,889.25,889.75,889.25,889.5,52
20190101|2018-11-15 22:00,16,889.25,889.75,889,889,184
20190101|2018-11-15 22:30,16,888.75,889.75,888.75,889.5,91
20190101|2018-11-15 23:00,16,889.5,889.5,888.75,888.75,28
20190101|2018-11-15 23:30,16,889,890.75,888.75,890.75,137
20190101|2018-11-16 00:00,16,890.75,891,889.5,889.5,444
20190101|2018-11-16 00:30,16,889.5,889.75,889,889.25,127
20190101|2018-11-16 01:00,16,889.25,889.25,887.75,887.75,378
20190101|2018-11-16 01:30,16,888,888.5,887,887.25,276
20190101|2018-11-16 02:00,16,887.25,888,886.75,886.75,200
20190101|2018-11-16 02:30,16,886.75,888.5,886.25,887.75,410
20190101|2018-11-16 03:00,16,888,888.5,887,887.25,130
20190101|2018-11-16 03:30,16,887,887.5,886.75,887.25,101
20190101|2018-11-16 04:00,16,887.25,887.5,886.5,886.5,154
20190101|2018-11-16 04:30,16,886.5,887.75,886.5,886.5,250
20190101|2018-11-16 05:00,16,886.5,887.25,886,886.25,230
20190101|2018-11-16 05:30,16,886.25,887.25,886.25,887,124
20190101|2018-11-16 06:00,16,887,887.5,886.5,887.5,121
20190101|2018-11-16 06:30,16,887.5,887.75,887,887.25,273
20190101|2018-11-16 07:00,16,887,887.5,886.5,887.25,390
20190101|2018-11-16 07:30,16,887.25,887.5,886.25,886.75,336
20190101|2018-11-16 08:30,16,886.75,891,886.75,889.75,9676
20190101|2018-11-16 09:00,16,890,891,887,888.5,3087
20190101|2018-11-16 09:30,16,888.5,888.5,883.5,883.5,4042
20190101|2018-11-16 10:00,16,883.75,884,881.75,883.5,4882
20190101|2018-11-16 10:30,16,883.25,883.75,882.25,882.5,1678
20190101|2018-11-16 11:00,16,882.5,884.25,882,883.25,1782
20190101|2018-11-16 11:30,16,883.25,894.75,883,893.5,16335
20190101|2018-11-16 12:00,16,893.5,894,891.25,893.25,3880
20190101|2018-11-16 12:30,16,893,894.25,892.5,893,4078
20190101|2018-11-16 13:00,16,892.75,893.25,891.5,892.5,5102
20190101|2018-11-18 19:00,19,892,892.25,889.25,890,2010
20190101|2018-11-18 19:30,19,890.25,890.5,889.75,890.25,160
20190101|2018-11-18 20:00,19,890,891,889.5,890.5,256
20190101|2018-11-18 20:30,19,890.75,890.75,889.75,890,160
20190101|2018-11-18 21:00,19,889.75,890.5,887.75,888,642
20190101|2018-11-18 21:30,19,888,888.25,887.5,887.5,124
20190101|2018-11-18 22:00,19,887.75,888.5,887.5,887.75,120
20190101|2018-11-18 22:30,19,887.75,888.25,887.75,887.75,86
20190101|2018-11-18 23:00,19,888,888.25,887.75,888,60
20190101|2018-11-18 23:30,19,888,889,888,888.75,227
20190101|2018-11-19 00:00,19,888.75,888.75,888.25,888.25,270
20190101|2018-11-19 00:30,19,888.25,888.5,888.25,888.5,66
20190101|2018-11-19 01:00,19,888.5,889.5,888.5,889.25,186
20190101|2018-11-19 01:30,19,889.25,891,889.25,891,363
20190101|2018-11-19 02:00,19,891.25,891.5,890,890.5,341
20190101|2018-11-19 02:30,19,890.5,890.5,889.25,889.5,173
20190101|2018-11-19 03:00,19,889.5,890,889.5,889.75,173
20190101|2018-11-19 03:30,19,889.75,889.75,887.5,888.5,817
20190101|2018-11-19 04:00,19,888.5,888.5,887.25,887.5,271
20190101|2018-11-19 04:30,19,887.25,887.5,887.25,887.25,204
20190101|2018-11-19 05:00,19,887.25,887.75,887,887.25,246
20190101|2018-11-19 05:30,19,887.25,888,887.25,887.75,298
20190101|2018-11-19 06:00,19,887.5,887.5,886.75,887,278
20190101|2018-11-19 06:30,19,887,887.75,885.5,885.75,854
20190101|2018-11-19 07:00,19,885.75,886,885,885.5,835
20190101|2018-11-19 07:30,19,885.25,885.5,885,885.5,796
20190101|2018-11-19 08:30,19,885.25,885.5,878,878.75,17818
20190101|2018-11-19 09:00,19,878.5,878.75,875.5,875.75,7751
20190101|2018-11-19 09:30,19,876,877.5,875.25,877.25,6497
20190101|2018-11-19 10:00,19,877.25,877.5,876.25,876.75,2646
20190101|2018-11-19 10:30,19,876.5,876.75,875,875.75,4075
20190101|2018-11-19 11:00,19,875.75,875.75,872.25,872.25,7812
20190101|2018-11-19 11:30,19,872.25,873,871.75,872.25,4115
20190101|2018-11-19 12:00,19,872.5,873.5,871.75,871.75,3343
20190101|2018-11-19 12:30,19,871.75,873.75,871.25,873.75,3348
20190101|2018-11-19 13:00,19,873.75,875,872.75,874,5953
20190101|2018-11-19 19:00,20,874.25,876.75,873,873.5,1714
20190101|2018-11-19 19:30,20,873.5,874.75,873.5,874.25,325
20190101|2018-11-19 20:00,20,874.25,874.5,873,873.5,253
20190101|2018-11-19 20:30,20,873.5,874,873.25,873.75,129
20190101|2018-11-19 21:00,20,873.75,874.5,873.75,874.5,352
20190101|2018-11-19 21:30,20,874.5,875,874.25,874.75,71
20190101|2018-11-19 22:00,20,874.5,875,874.5,874.5,87
20190101|2018-11-19 22:30,20,874.5,874.75,874.5,874.75,8
20190101|2018-11-19 23:00,20,874.5,875,874.5,875,16
20190101|2018-11-19 23:30,20,875,875.25,874.75,875.25,102
20190101|2018-11-20 00:00,20,875,876.25,875,876,252
20190101|2018-11-20 00:30,20,876.25,876.25,875,875.25,282
20190101|2018-11-20 01:00,20,875.25,876,874.75,875,269
20190101|2018-11-20 01:30,20,875,875,874.5,874.5,159
20190101|2018-11-20 02:00,20,874.25,874.75,873.5,874,340
20190101|2018-11-20 02:30,20,874,874,873.75,874,197
20190101|2018-11-20 03:00,20,874,874,870.5,872.5,1772
20190101|2018-11-20 03:30,20,872.5,874,872.5,873.75,318
20190101|2018-11-20 04:00,20,873.5,874,873.5,874,287
20190101|2018-11-20 04:30,20,874,874.75,873.75,874,241
20190101|2018-11-20 05:00,20,874.25,874.25,873.75,874,154
20190101|2018-11-20 05:30,20,874.25,874.5,874,874.5,71
20190101|2018-11-20 06:00,20,874.25,874.5,873.5,873.75,339
20190101|2018-11-20 06:30,20,873.75,875.75,873.5,875.5,353
20190101|2018-11-20 07:00,20,875.5,877.75,875,876.25,950
20190101|2018-11-20 07:30,20,876.5,877,876.25,876.5,383
20190101|2018-11-20 08:30,20,876.5,881.25,875.25,879,11480
20190101|2018-11-20 09:00,20,879.25,880,877.5,879.75,3935
20190101|2018-11-20 09:30,20,879.75,885.75,879.5,884.75,7860
20190101|2018-11-20 10:00,20,884.5,885.5,882.25,882.25,5160
20190101|2018-11-20 10:30,20,882.25,885,881.75,884,2975
20190101|2018-11-20 11:00,20,883.75,885.5,883.25,884,3294
20190101|2018-11-20 11:30,20,884.25,884.5,882.75,883,1617
20190101|2018-11-20 12:00,20,883,884,882,882.25,1903
20190101|2018-11-20 12:30,20,882.5,883,881.75,882.75,1616
20190101|2018-11-20 13:00,20,883,884,880.5,881.25,5339
20190101|2018-11-20 19:00,21,882,882.25,879,880,1481
20190101|2018-11-20 19:30,21,880,881.25,879.5,881.25,933
20190101|2018-11-20 20:00,21,881.25,881.75,881.25,881.25,206
20190101|2018-11-20 20:30,21,881.5,881.75,880.75,881.25,229
20190101|2018-11-20 21:00,21,881.25,881.5,880.75,881.25,92
20190101|2018-11-20 21:30,21,881,881.25,880.25,880.25,105
20190101|2018-11-20 22:00,21,880.25,880.75,880,880.5,124
20190101|2018-11-20 22:30,21,880.75,881,880.75,881,27
20190101|2018-11-20 23:00,21,881,881,880.5,880.75,18
20190101|2018-11-20 23:30,21,880.5,880.5,879.5,879.5,173
20190101|2018-11-21 00:00,21,879.25,879.5,878.75,879.5,201
20190101|2018-11-21 00:30,21,879.25,880.5,879.25,880.25,182
20190101|2018-11-21 01:00,21,880,880.5,879.5,880,145
20190101|2018-11-21 01:30,21,880.25,880.5,879.25,879.5,126
20190101|2018-11-21 02:00,21,879.5,879.75,879.25,879.5,238
20190101|2018-11-21 02:30,21,879.5,880.25,879.5,880,126
20190101|2018-11-21 03:00,21,879.75,879.75,878.75,879.25,237
20190101|2018-11-21 03:30,21,879.25,879.5,878.75,879,108
20190101|2018-11-21 04:00,21,879,879.25,878.75,878.75,111
20190101|2018-11-21 04:30,21,878.75,878.75,876.5,876.75,637
20190101|2018-11-21 05:00,21,876.75,877.75,876.5,877.25,484
20190101|2018-11-21 05:30,21,877.5,877.75,876.5,876.75,213
20190101|2018-11-21 06:00,21,876.75,877.25,876.5,877.25,446
20190101|2018-11-21 06:30,21,877.5,879.75,877.25,879,844
20190101|2018-11-21 07:00,21,879,879,877.5,878.5,779
20190101|2018-11-21 07:30,21,878.5,882.25,878.25,880,1760
20190101|2018-11-21 08:30,21,880,880.75,876,877.75,7446
20190101|2018-11-21 09:00,21,877.5,884.25,877.25,883.75,5225
20190101|2018-11-21 09:30,21,883.75,885,882.5,885,3842
20190101|2018-11-21 10:00,21,885,887.75,884.75,886.75,5065
20190101|2018-11-21 10:30,21,886.75,889,886.25,887.25,3644
20190101|2018-11-21 11:00,21,887.5,887.5,885.75,885.75,3096
20190101|2018-11-21 11:30,21,886,886,883,883.5,3404
20190101|2018-11-21 12:00,21,883.5,885,883,884.75,1775
20190101|2018-11-21 12:30,21,884.5,885.5,884.5,885,1847
20190101|2018-11-21 13:00,21,885,885.25,882.5,884.5,4388
20190101|2018-11-23 08:30,23,881.25,884.5,880,881.75,8097
20190101|2018-11-23 09:00,23,881.75,884,881.75,882.5,3255
20190101|2018-11-23 09:30,23,882.75,883.5,881,881.25,3170
20190101|2018-11-23 10:00,23,881.5,883.25,881.25,882.5,2432
20190101|2018-11-23 10:30,23,882.25,882.75,881.5,882,1134
20190101|2018-11-23 11:00,23,882,882.5,880.5,880.5,2134
20190101|2018-11-23 11:30,23,880.5,881.75,880.5,881,2854
20190101|2018-11-23 12:00,23,881,881.25,880,880.75,1432
20190101|2018-11-25 19:00,26,881,883,880.5,881.5,1575
20190101|2018-11-25 19:30,26,881.5,882,880.75,881.75,329
20190101|2018-11-25 20:00,26,881.5,881.75,880.5,880.75,123
20190101|2018-11-25 20:30,26,880.75,882,879,879,1131
20190101|2018-11-25 21:00,26,879,879,876.75,877,1168
20190101|2018-11-25 21:30,26,877.25,877.25,875.5,876.5,485
20190101|2018-11-25 22:00,26,876.75,877.5,876.75,877,87
20190101|2018-11-25 22:30,26,876.75,877,876.75,876.75,26
20190101|2018-11-25 23:00,26,876.5,876.75,876.25,876.5,158
20190101|2018-11-25 23:30,26,876.5,877.75,876.25,877,508
20190101|2018-11-26 00:00,26,877.25,877.75,877.25,877.25,117
20190101|2018-11-26 00:30,26,877.25,877.25,876.25,876.25,403
20190101|2018-11-26 01:00,26,876.25,876.5,874.75,875.25,400
20190101|2018-11-26 01:30,26,875.25,875.5,874,874.75,411
20190101|2018-11-26 02:00,26,875,875.25,874,874.75,500
20190101|2018-11-26 02:30,26,874.5,876,874.5,875,512
20190101|2018-11-26 03:00,26,875,875.5,874.5,874.75,210
20190101|2018-11-26 03:30,26,874.75,875.25,874.5,875,197
20190101|2018-11-26 04:00,26,875,875.25,874.5,874.5,137
20190101|2018-11-26 04:30,26,874.5,875.5,874.5,875.25,223
20190101|2018-11-26 05:00,26,875.25,875.75,875,875,348
20190101|2018-11-26 05:30,26,875,875.25,874,874,189
20190101|2018-11-26 06:00,26,874,874.25,873,873,1081
20190101|2018-11-26 06:30,26,873,873.5,872.75,872.75,902
20190101|2018-11-26 07:00,26,872.75,873,871,871.75,1963
20190101|2018-11-26 07:30,26,871.75,874.25,871.5,873.75,960
20190101|2018-11-26 08:30,26,873.75,874,865,865.25,15353
20190101|2018-11-26 09:00,26,865.5,866,862.75,863,8084
20190101|2018-11-26 09:30,26,863.25,865,862.5,864.75,8715
20190101|2018-11-26 10:00,26,864.5,865,861.5,861.5,5195
20190101|2018-11-26 10:30,26,861.5,861.75,857.75,857.75,9885
20190101|2018-11-26 11:00,26,857.75,859.25,857,859.25,6075
20190101|2018-11-26 11:30,26,859,859,857.25,857.5,3521
20190101|2018-11-26 12:00,26,857.5,858.75,857.25,858.5,2780
20190101|2018-11-26 12:30,26,858.5,862.75,858.25,862.75,4618
20190101|2018-11-26 13:00,26,863,863.75,861.5,862.5,5495
20190101|2018-11-26 19:00,27,862.5,862.5,858.25,860,3163
20190101|2018-11-26 19:30,27,860.25,860.75,859.5,860.75,224
20190101|2018-11-26 20:00,27,860.75,861.25,860.5,861,146
20190101|2018-11-26 20:30,27,861.25,861.75,861,861.75,322
20190101|2018-11-26 21:00,27,861.75,862.5,861.5,862.25,320
20190101|2018-11-26 21:30,27,862.5,863.5,861.5,861.5,918
20190101|2018-11-26 22:00,27,861.75,861.75,861,861.5,109
20190101|2018-11-26 22:30,27,861.5,861.75,861.25,861.5,142
20190101|2018-11-26 23:00,27,861.5,862.25,861.5,862.25,47
20190101|2018-11-26 23:30,27,862.25,863.5,862.25,862.75,321
20190101|2018-11-27 00:00,27,862.75,863.25,862,862.25,217
20190101|2018-11-27 00:30,27,862.25,863.5,861.5,863.25,408
20190101|2018-11-27 01:00,27,863,863.5,862.5,862.75,132
20190101|2018-11-27 01:30,27,862.75,866.75,862.5,863,2542
20190101|2018-11-27 02:00,27,863,864.25,863,864,285
20190101|2018-11-27 02:30,27,864.25,864.75,863.25,864.5,245
20190101|2018-11-27 03:00,27,864.75,865.25,864.5,865.25,285
20190101|2018-11-27 03:30,27,865.5,866,865,865.25,363
20190101|2018-11-27 04:00,27,865.25,865.75,865,865.25,191
20190101|2018-11-27 04:30,27,865.25,865.75,864.75,865.75,152
20190101|2018-11-27 05:00,27,865.75,865.75,864.75,865.25,436
20190101|2018-11-27 05:30,27,865.25,865.75,864.5,865.5,364
20190101|2018-11-27 06:00,27,865.25,866.5,865.25,865.75,474
20190101|2018-11-27 06:30,27,865.75,866.25,865.5,865.5,385
20190101|2018-11-27 07:00,27,865.75,867,864.75,866.75,1244
20190101|2018-11-27 07:30,27,866.75,866.75,865.5,865.75,517
20190101|2018-11-27 08:30,27,865.5,866.75,862.25,866.75,8940
20190101|2018-11-27 09:00,27,866.5,869.75,866,869.25,6589
20190101|2018-11-27 09:30,27,869.25,870.75,868.25,870.75,5676
20190101|2018-11-27 10:00,27,870.75,874.25,870.25,874.25,8743
20190101|2018-11-27 10:30,27,874.25,876.75,874,875,10574
20190101|2018-11-27 11:00,27,875.25,876.25,873,873.5,5003
20190101|2018-11-27 11:30,27,873.25,875.25,873.25,875,2494
20190101|2018-11-27 12:00,27,875.25,880,875,875.75,8662
20190101|2018-11-27 12:30,27,876,878,874.5,876.75,4467
20190101|2018-11-27 13:00,27,877,877.25,874.25,877,6145
20190101|2018-11-27 19:00,28,876.25,877.25,874.25,875,1895
20190101|2018-11-27 19:30,28,875,875.75,874.75,875.5,277
20190101|2018-11-27 20:00,28,875.5,875.75,875.25,875.25,186
20190101|2018-11-27 20:30,28,875.5,875.75,875,875.25,236
20190101|2018-11-27 21:00,28,875.5,875.75,874.75,874.75,159
20190101|2018-11-27 21:30,28,874.75,875,874,874.25,166
20190101|2018-11-27 22:00,28,874.25,874.75,874.25,874.75,56
20190101|2018-11-27 22:30,28,874.75,875,874.5,875,17
20190101|2018-11-27 23:00,28,874.75,875.5,874.75,875.5,57
20190101|2018-11-27 23:30,28,875.25,875.5,875,875,63
20190101|2018-11-28 00:00,28,875.25,876,875.25,876,140
20190101|2018-11-28 00:30,28,876,876.25,875.5,876,178
20190101|2018-11-28 01:00,28,876,877.25,876,877.25,238
20190101|2018-11-28 01:30,28,877.25,878.75,876.5,876.5,438
20190101|2018-11-28 02:00,28,876.75,877,875.75,876,296
20190101|2018-11-28 02:30,28,876.25,876.5,875.25,875.5,240
20190101|2018-11-28 03:00,28,875.75,876.75,875.5,876.5,139
20190101|2018-11-28 03:30,28,876.5,877,876,876.75,207
20190101|2018-11-28 04:00,28,876.75,877,876.25,876.25,94
20190101|2018-11-28 04:30,28,876.25,876.5,875.75,876.25,146
20190101|2018-11-28 05:00,28,876.25,878,876.25,877.5,440
20190101|2018-11-28 05:30,28,877.5,878.75,877.5,878.5,288
20190101|2018-11-28 06:00,28,878.5,879,877.75,877.75,326
20190101|2018-11-28 06:30,28,877.75,879.5,877.75,878.25,682
20190101|2018-11-28 07:00,28,878.25,881.5,878.25,881,1335
20190101|2018-11-28 07:30,28,881.25,881.25,880,880.5,497
20190101|2018-11-28 08:30,28,880.25,892.5,880,891.5,21569
20190101|2018-11-28 09:00,28,891.75,895,890.25,892,11903
20190101|2018-11-28 09:30,28,891.75,893.75,890.75,891,6656
20190101|2018-11-28 10:00,28,891,893,888,888,5096
20190101|2018-11-28 10:30,28,887.75,889.5,886.5,888.25,4080
20190101|2018-11-28 11:00,28,888.25,892.5,888.25,890.5,4995
20190101|2018-11-28 11:30,28,890.5,890.75,887.75,889.25,3368
20190101|2018-11-28 12:00,28,889.25,890.5,888.75,889.75,2190
20190101|2018-11-28 12:30,28,890,890.75,888.5,888.5,2698
20190101|2018-11-28 13:00,28,888.75,891.5,886.25,890.75,6608
20190101|2018-11-28 19:00,29,890,890.75,888.25,889.5,2004
20190101|2018-11-28 19:30,29,889.5,889.5,888.25,888.5,314
20190101|2018-11-28 20:00,29,888.5,889.75,888.5,889.75,125
20190101|2018-11-28 20:30,29,889.5,890.5,889.5,890.25,136
20190101|2018-11-28 21:00,29,890.25,890.25,889.75,890,119
20190101|2018-11-28 21:30,29,890,890.25,889.75,889.75,75
20190101|2018-11-28 22:00,29,890,890.75,889.75,890.75,109
20190101|2018-11-28 22:30,29,890.75,890.75,890.5,890.75,41
20190101|2018-11-28 23:00,29,890.75,890.75,890.25,890.5,74
20190101|2018-11-28 23:30,29,890.25,890.25,889.25,889.5,94
20190101|2018-11-29 00:00,29,889.25,889.25,888.5,888.75,234
20190101|2018-11-29 00:30,29,888.75,888.75,887.5,887.5,307
20190101|2018-11-29 01:00,29,887.5,887.5,886.5,886.5,210
20190101|2018-11-29 01:30,29,886.25,887.25,886.25,887,215
20190101|2018-11-29 02:00,29,886.75,887.25,886.75,887,229
20190101|2018-11-29 02:30,29,887,887.25,886.75,887.25,288
20190101|2018-11-29 03:00,29,887,887,886,886.25,206
20190101|2018-11-29 03:30,29,886.25,886.75,885.5,885.75,445
20190101|2018-11-29 04:00,29,885.75,886.25,885.75,886,181
20190101|2018-11-29 04:30,29,885.75,886,885.25,885.25,338
20190101|2018-11-29 05:00,29,885.5,885.75,884.5,885.25,319
20190101|2018-11-29 05:30,29,885.25,885.5,884.75,885.5,170
20190101|2018-11-29 06:00,29,885.5,886.25,885,886,235
20190101|2018-11-29 06:30,29,886,886.25,884.75,885.25,571
20190101|2018-11-29 07:00,29,885.25,885.25,883.75,884.25,948
20190101|2018-11-29 07:30,29,884.5,885,884.25,884.5,412
20190101|2018-11-29 08:30,29,884.25,888.25,882.5,887.75,8787
20190101|2018-11-29 09:00,29,887.75,888,884,884.25,3742
20190101|2018-11-29 09:30,29,884.25,894.5,883.75,887,15525
20190101|2018-11-29 10:00,29,887,893.75,885.5,889.25,9820
20190101|2018-11-29 10:30,29,889.25,890.75,888,889.5,3949
20190101|2018-11-29 11:00,29,889.5,889.5,887,887.75,3122
20190101|2018-11-29 11:30,29,887.75,888,886.75,887.25,3186
20190101|2018-11-29 12:00,29,887.25,887.5,885.75,887,2512
20190101|2018-11-29 12:30,29,887,887.75,886.25,886.5,1968
20190101|2018-11-29 13:00,29,886.25,888.75,886.25,888.75,4400
20190101|2018-11-29 19:00,30,887.25,888.5,886,887.75,980
20190101|2018-11-29 19:30,30,888,888,886.75,886.75,98
20190101|2018-11-29 20:00,30,886.75,887.75,886.5,887.5,146
20190101|2018-11-29 20:30,30,887.5,888.5,887.25,888.25,139
20190101|2018-11-29 21:00,30,888.25,888.5,888,888,128
20190101|2018-11-29 21:30,30,888,888.5,888,888.25,74
20190101|2018-11-29 22:00,30,888.25,888.5,888,888,50
20190101|2018-11-29 22:30,30,888,888.5,888,888.5,28
20190101|2018-11-29 23:00,30,888.25,888.25,887.5,887.75,42
20190101|2018-11-29 23:30,30,887.75,888.25,887.75,888,77
20190101|2018-11-30 00:00,30,888,888,887.5,888,82
20190101|2018-11-30 00:30,30,887.75,889.75,887.75,889.25,286
20190101|2018-11-30 01:00,30,889.25,889.75,889,889.5,210
20190101|2018-11-30 01:30,30,889.5,890,889,889,211
20190101|2018-11-30 02:00,30,889.25,889.5,888.25,888.25,352
20190101|2018-11-30 02:30,30,888.5,888.75,888.25,888.25,145
20190101|2018-11-30 03:00,30,888.25,888.75,888.25,888.5,170
20190101|2018-11-30 03:30,30,888.75,889,888.25,888.75,286
20190101|2018-11-30 04:00,30,888.5,888.75,888.25,888.5,192
20190101|2018-11-30 04:30,30,888.5,889.25,888.5,889,511
20190101|2018-11-30 05:00,30,889,889.5,888.75,889,269
20190101|2018-11-30 05:30,30,888.75,890.5,888.75,890.25,984
20190101|2018-11-30 06:00,30,890,890.25,889,889.5,467
20190101|2018-11-30 06:30,30,889.75,890.25,889.5,890,455
20190101|2018-11-30 07:00,30,890.25,894,890,892.5,3179
20190101|2018-11-30 07:30,30,892.75,893.75,892.5,892.75,1144
20190101|2018-11-30 08:30,30,892.75,896.25,892.5,894.25,12458
20190101|2018-11-30 09:00,30,894.5,895.75,891.25,891.5,5355
20190101|2018-11-30 09:30,30,891.75,893.25,891,891.75,4429
20190101|2018-11-30 10:00,30,891.75,892.75,890.5,892.5,3388
20190101|2018-11-30 10:30,30,892.25,896,892.25,895.75,4446
20190101|2018-11-30 11:00,30,895.75,895.75,893.75,895.5,4286
20190101|2018-11-30 11:30,30,895.5,895.5,893,893.75,3071
20190101|2018-11-30 12:00,30,893.75,895,892.5,894.25,2711
20190101|2018-11-30 12:30,30,894.25,896.5,893.5,894.25,5773
20190101|2018-11-30 13:00,30,894.25,895.75,893.25,893.25,7422
20190101|2018-12-02 19:00,3,919.75,923.75,912,912.5,32292
20190101|2018-12-02 19:30,3,912.25,914.5,910.5,913,3829
20190101|2018-12-02 20:00,3,912.75,913.5,910.5,911.75,2032
20190101|2018-12-02 20:30,3,911.75,912.5,910.25,910.25,1184
20190101|2018-12-02 21:00,3,910.5,911,909.75,910.75,1244
20190101|2018-12-02 21:30,3,910.5,911.25,910,910.5,263
20190101|2018-12-02 22:00,3,910.25,910.5,909.75,910.5,333
20190101|2018-12-02 22:30,3,910.5,911.5,910.5,911.25,143
20190101|2018-12-02 23:00,3,911,912.25,911,912,240
20190101|2018-12-02 23:30,3,912.25,913,910,910.5,788
20190101|2018-12-03 00:00,3,910.25,911.75,910,911.75,219
20190101|2018-12-03 00:30,3,912,912,910,910.5,518
20190101|2018-12-03 01:00,3,910.25,911,910.25,910.75,449
20190101|2018-12-03 01:30,3,911,912.75,910.5,912.5,566
20190101|2018-12-03 02:00,3,912.75,912.75,911.5,912,1301
20190101|2018-12-03 02:30,3,912,912.75,911,912,1119
20190101|2018-12-03 03:00,3,912,915.5,911.75,915.5,1967
20190101|2018-12-03 03:30,3,915.5,915.5,911,911.75,1062
20190101|2018-12-03 04:00,3,912,912.5,911.75,912.25,457
20190101|2018-12-03 04:30,3,912.5,912.75,911.25,911.5,470
20190101|2018-12-03 05:00,3,911.75,912.75,911.5,912.5,663
20190101|2018-12-03 05:30,3,912.75,912.75,911.75,912,424
20190101|2018-12-03 06:00,3,912,912.25,910.75,910.75,735
20190101|2018-12-03 06:30,3,910.75,911.25,909.25,909.5,1533
20190101|2018-12-03 07:00,3,909.25,910.75,909,910,2597
20190101|2018-12-03 07:30,3,909.75,911.75,909.25,911.5,1373
20190101|2018-12-03 08:30,3,912,914.75,906.5,908.25,18300
20190101|2018-12-03 09:00,3,908.5,912.75,907.5,912.75,10450
20190101|2018-12-03 09:30,3,912.5,913.75,910.75,910.75,7880
20190101|2018-12-03 10:00,3,910.75,913.75,909.75,910.25,6133
20190101|2018-12-03 10:30,3,910.25,911.25,908,909.75,5605
20190101|2018-12-03 11:00,3,909.75,910.5,907,907.5,3937
20190101|2018-12-03 11:30,3,907.5,908.5,906.25,906.25,5430
20190101|2018-12-03 12:00,3,906.5,906.75,905,905.5,5844
20190101|2018-12-03 12:30,3,905.5,906.25,905,905.5,3091
20190101|2018-12-03 13:00,3,905.5,906,904.5,904.75,7328
20190101|2018-12-03 19:00,4,903.25,904.5,902.75,903.25,3483
20190101|2018-12-03 19:30,4,903.25,903.25,902.25,903,821
20190101|2018-12-03 20:00,4,903,903,902.5,903,153
20190101|2018-12-03 20:30,4,902.75,903,900.75,901,1589
20190101|2018-12-03 21:00,4,901,901.75,899.5,900.25,813
20190101|2018-12-03 21:30,4,900.25,901.5,900.25,901.5,223
20190101|2018-12-03 22:00,4,901.5,902,901.25,901.75,136
20190101|2018-12-03 22:30,4,901.75,902.25,901.5,901.5,131
20190101|2018-12-03 23:00,4,901.5,901.5,900.75,901.5,115
20190101|2018-12-03 23:30,4,901.25,901.5,901,901.25,111
20190101|2018-12-04 00:00,4,901.25,902,901,902,201
20190101|2018-12-04 00:30,4,902,903.75,901.5,902.75,605
20190101|2018-12-04 01:00,4,903.25,903.75,902.75,903.75,188
20190101|2018-12-04 01:30,4,903.75,904.5,903,903,203
20190101|2018-12-04 02:00,4,903,904,902.75,904,336
20190101|2018-12-04 02:30,4,903.75,904,903,904,237
20190101|2018-12-04 03:00,4,903.75,905.25,903.75,904,676
20190101|2018-12-04 03:30,4,904.25,906.5,904.25,905.25,864
20190101|2018-12-04 04:00,4,905.25,907,904.5,907,743
20190101|2018-12-04 04:30,4,907.25,907.25,906.5,906.5,322
20190101|2018-12-04 05:00,4,906.75,906.75,905.75,906,174
20190101|2018-12-04 05:30,4,906.25,907,906,906.5,226
20190101|2018-12-04 06:00,4,906.75,906.75,905,905,343
20190101|2018-12-04 06:30,4,905,905.25,903.75,904,578
20190101|2018-12-04 07:00,4,904.25,904.75,903,904.5,838
20190101|2018-12-04 07:30,4,904.5,909.5,904.5,909.5,1840
20190101|2018-12-04 08:30,4,910.5,913,909.25,910.5,11847
20190101|2018-12-04 09:00,4,910.25,912,909.25,910.25,4788
20190101|2018-12-04 09:30,4,910.5,910.5,906.5,906.75,7202
20190101|2018-12-04 10:00,4,906.5,911.25,906.5,911.25,5457
20190101|2018-12-04 10:30,4,911,911.5,910,910,2767
20190101|2018-12-04 11:00,4,910,910.5,908,909,3216
20190101|2018-12-04 11:30,4,909.25,910,908.25,909.75,3220
20190101|2018-12-04 12:00,4,909.75,911.5,909.75,910.75,3487
20190101|2018-12-04 12:30,4,911,911.25,909.75,910.5,4237
20190101|2018-12-04 13:00,4,910.5,912.25,909.75,910.5,8321
20190101|2018-12-04 19:00,5,910,912.25,909.5,911,2544
20190101|2018-12-04 19:30,5,910.75,911.25,910.5,910.75,504
20190101|2018-12-04 20:00,5,910.75,912.5,910.5,912.5,411
20190101|2018-12-04 20:30,5,912.5,913.25,912,913,579
20190101|2018-12-04 21:00,5,913,913,911.75,912.5,259
20190101|2018-12-04 21:30,5,912.5,912.75,912.25,912.25,68
20190101|2018-12-04 22:00,5,912.5,912.75,912,912.25,161
20190101|2018-12-04 22:30,5,912.25,912.75,912.25,912.25,63
20190101|2018-12-04 23:00,5,912.25,913,912.25,913,171
20190101|2018-12-04 23:30,5,912.75,912.75,912.25,912.5,82
20190101|2018-12-05 00:00,5,912.5,912.5,912,912.25,333
20190101|2018-12-05 00:30,5,912,912,911,911.5,657
20190101|2018-12-05 01:00,5,911.5,911.75,911,911.25,300
20190101|2018-12-05 01:30,5,911,911.25,910.75,911,279
20190101|2018-12-05 02:00,5,911,911,910.5,911,116
20190101|2018-12-05 02:30,5,911.25,911.25,911,911.25,123
20190101|2018-12-05 03:00,5,911.25,911.75,911,911,132
20190101|2018-12-05 03:30,5,911.25,911.25,910.5,911,195
20190101|2018-12-05 04:00,5,911.25,911.75,910.75,910.75,121
20190101|2018-12-05 04:30,5,911,912.25,910.25,911.25,611
20190101|2018-12-05 05:00,5,911,911.5,911,911,125
20190101|2018-12-05 05:30,5,911,911.25,909.25,909.5,525
20190101|2018-12-05 06:00,5,909.75,910.25,908.5,910.25,719
20190101|2018-12-05 06:30,5,910.25,912.5,909.75,912,600
20190101|2018-12-05 07:00,5,912,914.5,911.5,914.25,1381
20190101|2018-12-05 07:30,5,914,915,914,914.5,1032
20190101|2018-12-05 08:30,5,915,916.75,912.25,912.25,7676
20190101|2018-12-05 09:00,5,912.25,913.75,911.5,912.5,3901
20190101|2018-12-05 09:30,5,912.5,913.5,912.25,913,2635
20190101|2018-12-05 10:00,5,913,913.75,912.5,912.75,1719
20190101|2018-12-05 10:30,5,912.75,914,912.75,913.25,1413
20190101|2018-12-05 11:00,5,913.25,914.5,912.75,914.5,1925
20190101|2018-12-05 11:30,5,914.5,915.25,914,914.75,2859
20190101|2018-12-05 12:00,5,914.5,914.75,913,913.5,1574
20190101|2018-12-05 12:30,5,913.5,913.75,913,913.25,1337
20190101|2018-12-05 13:00,5,913.25,914,912.75,913.25,4086
20190101|2018-12-05 19:00,6,911.5,912.25,907,908.25,2843
20190101|2018-12-05 19:30,6,908.5,910.5,908.25,910,432
20190101|2018-12-05 20:00,6,909.75,910.25,909.5,909.5,146
20190101|2018-12-05 20:30,6,909.5,909.75,907.25,909,563
20190101|2018-12-05 21:00,6,909,909,906.75,906.75,443
20190101|2018-12-05 21:30,6,906.75,908.25,906.75,907.25,163
20190101|2018-12-05 22:00,6,907.25,907.75,907,907.5,113
20190101|2018-12-05 22:30,6,907.5,907.75,906.25,906.75,388
20190101|2018-12-05 23:00,6,906.75,907.75,906.75,907.75,168
20190101|2018-12-05 23:30,6,908,909,907.5,908.5,286
20190101|2018-12-06 00:00,6,908.5,908.75,907.5,907.75,225
20190101|2018-12-06 00:30,6,907.5,907.75,907,907.5,199
20190101|2018-12-06 01:00,6,907.75,908.75,907.5,907.75,528
20190101|2018-12-06 01:30,6,907.75,910,907.75,909.25,525
20190101|2018-12-06 02:00,6,909.25,911,909,910.75,359
20190101|2018-12-06 02:30,6,910.75,911.5,910.5,910.75,228
20190101|2018-12-06 03:00,6,910.75,910.75,909,909.25,265
20190101|2018-12-06 03:30,6,909.25,909.75,908.5,909.25,298
20190101|2018-12-06 04:00,6,909.25,909.25,908,908,265
20190101|2018-12-06 04:30,6,908.25,908.25,907.5,908,238
20190101|2018-12-06 05:00,6,907.75,908.25,907.5,907.75,314
20190101|2018-12-06 05:30,6,907.75,907.75,906.75,907.75,824
20190101|2018-12-06 06:00,6,907.75,908,907.25,908,455
20190101|2018-12-06 06:30,6,908,909.75,907.75,908.25,624
20190101|2018-12-06 07:00,6,908,908.25,903.5,904.5,2423
20190101|2018-12-06 07:30,6,904.5,905,903.75,904,750
20190101|2018-12-06 08:30,6,904.5,905.25,897,899,18847
20190101|2018-12-06 09:00,6,899.25,905.75,898.5,902.75,7795
20190101|2018-12-06 09:30,6,902.75,905.75,901.75,904.75,5503
20190101|2018-12-06 10:00,6,904.75,906.25,903.75,905.25,4564
20190101|2018-12-06 10:30,6,905.25,910.75,905.25,908.25,7439
20190101|2018-12-06 11:00,6,908.25,910.25,907.75,909,2986
20190101|2018-12-06 11:30,6,909,911,908.5,910.75,2928
20190101|2018-12-06 12:00,6,910.5,910.75,908,908,1837
20190101|2018-12-06 12:30,6,908,910.75,908,910.25,2026
20190101|2018-12-06 13:00,6,910.5,910.75,908.5,909.75,4244
20190101|2018-12-06 19:00,7,910,911.75,909,910,1334
20190101|2018-12-06 19:30,7,910,910.75,908,908,402
20190101|2018-12-06 20:00,7,908,908.5,907.75,908.25,200
20190101|2018-12-06 20:30,7,908.25,908.5,907.75,907.75,160
20190101|2018-12-06 21:00,7,907.75,908.25,907.5,908,116
20190101|2018-12-06 21:30,7,908,909.25,908,909.25,128
20190101|2018-12-06 22:00,7,909.25,911.25,909.25,910.75,193
20190101|2018-12-06 22:30,7,910.75,911,910,910,70
20190101|2018-12-06 23:00,7,910,913.25,910,913,711
20190101|2018-12-06 23:30,7,912.75,914,912.5,913,1111
20190101|2018-12-07 00:00,7,913,913,911.75,911.75,289
20190101|2018-12-07 00:30,7,912,913.5,912,913.25,474
20190101|2018-12-07 01:00,7,913.25,913.25,912.25,912.5,148
20190101|2018-12-07 01:30,7,912.5,913,911.75,911.75,239
20190101|2018-12-07 02:00,7,911.75,913,911.75,912.5,363
20190101|2018-12-07 02:30,7,912.75,912.75,912,912,116
20190101|2018-12-07 03:00,7,912,912.25,911.25,911.75,233
20190101|2018-12-07 03:30,7,912,915.75,911,911,3301
20190101|2018-12-07 04:00,7,911,911.25,910.25,910.25,947
20190101|2018-12-07 04:30,7,910,910.75,908.5,910.25,894
20190101|2018-12-07 05:00,7,910.5,910.75,908.75,909.5,229
20190101|2018-12-07 05:30,7,909.5,909.75,908.5,908.75,393
20190101|2018-12-07 06:00,7,909,909.25,908,908,615
20190101|2018-12-07 06:30,7,908.25,910,907.5,909.5,796
20190101|2018-12-07 07:00,7,909.5,913.25,909,912.75,1653
20190101|2018-12-07 07:30,7,913,914.25,912.25,912.75,1318
20190101|2018-12-07 08:30,7,913.25,917.5,909.5,916.25,17701
20190101|2018-12-07 09:00,7,916.25,916.75,914.25,915.75,4705
20190101|2018-12-07 09:30,7,916,918,915.75,917.5,4442
20190101|2018-12-07 10:00,7,917.75,918,913.75,915.5,5284
20190101|2018-12-07 10:30,7,915.5,917,913,915.5,7675
20190101|2018-12-07 11:00,7,915.5,917.75,914.75,915.5,5030
20190101|2018-12-07 11:30,7,915.5,916.25,915,916,2322
20190101|2018-12-07 12:00,7,916,916.5,915,915.5,1807
20190101|2018-12-07 12:30,7,915.5,916.75,915,916.75,2170
20190101|2018-12-07 13:00,7,916.5,917.75,915.5,916,5767
20190101|2018-12-09 19:00,10,912,913.75,910.5,912.25,3017
20190101|2018-12-09 19:30,10,912.25,912.25,910.75,911.5,330
20190101|2018-12-09 20:00,10,911.5,912.25,911.5,912,284
20190101|2018-12-09 20:30,10,912,912,910,910.25,726
20190101|2018-12-09 21:00,10,910.25,910.5,909.75,909.75,296
20190101|2018-12-09 21:30,10,910,910,909.25,909.75,124
20190101|2018-12-09 22:00,10,909.75,910,909.25,910,120
20190101|2018-12-09 22:30,10,910,910,909.75,910,15
20190101|2018-12-09 23:00,10,909.75,910.5,909.75,910.25,203
20190101|2018-12-09 23:30,10,910.25,911,910,910.5,272
20190101|2018-12-10 00:00,10,910.5,910.75,910,910,169
20190101|2018-12-10 00:30,10,910,911,910,910.25,223
20190101|2018-12-10 01:00,10,910.25,911,910,910.75,234
20190101|2018-12-10 01:30,10,910.75,911.5,910.75,911.25,150
20190101|2018-12-10 02:00,10,911,912.5,911,912,294
20190101|2018-12-10 02:30,10,911.75,913.5,911.5,912.5,498
20190101|2018-12-10 03:00,10,912.5,913.5,912,912.5,326
20190101|2018-12-10 03:30,10,912.25,912.5,911.75,912.25,107
20190101|2018-12-10 04:00,10,912.25,912.25,912,912,119
20190101|2018-12-10 04:30,10,912,912,910.25,911.25,590
20190101|2018-12-10 05:00,10,911.25,912,911,911.25,524
20190101|2018-12-10 05:30,10,911.5,912.25,911,911.75,254
20190101|2018-12-10 06:00,10,911.75,912.5,911.25,912.25,258
20190101|2018-12-10 06:30,10,912.25,915.5,912.25,915.25,1530
20190101|2018-12-10 07:00,10,915,916.5,912.5,912.5,1550
20190101|2018-12-10 07:30,10,912.75,913.5,912,912.75,559
20190101|2018-12-10 08:30,10,912.75,915,909.25,911.75,10208
20190101|2018-12-10 09:00,10,911.75,915.25,911.25,913.75,3631
20190101|2018-12-10 09:30,10,913.75,915.5,910.25,910.5,3209
20190101|2018-12-10 10:00,10,910.5,915,910.5,914,3205
20190101|2018-12-10 10:30,10,914.25,915.75,913.25,914.5,2908
20190101|2018-12-10 11:00,10,914.5,914.75,912.5,912.5,1727
20190101|2018-12-10 11:30,10,912.5,915,912.25,912.5,2509
20190101|2018-12-10 12:00,10,912.5,913.25,911.25,911.5,2056
20190101|2018-12-10 12:30,10,911.5,911.75,910.5,910.5,3136
20190101|2018-12-10 13:00,10,910.75,910.75,908.5,909,5086
20190101|2018-12-10 19:00,11,907.75,908.75,906,907.5,2024
20190101|2018-12-10 19:30,11,907.25,909.5,907.25,908.25,685
20190101|2018-12-10 20:00,11,908.25,909.5,908.25,909,236
20190101|2018-12-10 20:30,11,909,909.25,908.25,909.25,125
20190101|2018-12-10 21:00,11,909.25,909.75,908.75,908.75,284
20190101|2018-12-10 21:30,11,908.75,909.75,907.75,908.25,545
20190101|2018-12-10 22:00,11,908,908.5,907.5,907.75,218
20190101|2018-12-10 22:30,11,907.75,908.25,907.25,907.25,97
20190101|2018-12-10 23:00,11,907.25,908,907.25,908,39
20190101|2018-12-10 23:30,11,908.25,909,907.25,907.75,292
20190101|2018-12-11 00:00,11,907.5,908.25,907,908,201
20190101|2018-12-11 00:30,11,908.25,908.25,907.75,908.25,80
20190101|2018-12-11 01:00,11,908.25,908.5,908,908.25,131
20190101|2018-12-11 01:30,11,908,909,908,908.5,185
20190101|2018-12-11 02:00,11,908.5,908.75,907.5,908.5,182
20190101|2018-12-11 02:30,11,908.5,909,908.5,909,173
20190101|2018-12-11 03:00,11,909,909.25,907.5,909,1006
20190101|2018-12-11 03:30,11,908.75,909.25,908.25,909,242
20190101|2018-12-11 04:00,11,909,910,909,910,231
20190101|2018-12-11 04:30,11,909.75,911.25,909.75,911.25,632
20190101|2018-12-11 05:00,11,911.25,911.75,911,911,334
20190101|2018-12-11 05:30,11,911,913.75,911,913.25,1160
20190101|2018-12-11 06:00,11,913.25,914.5,913,914,602
20190101|2018-12-11 06:30,11,914,914.25,912,912.5,414
20190101|2018-12-11 07:00,11,912.5,913.75,911.25,913.5,864
20190101|2018-12-11 07:30,11,913.25,915.25,913,913.75,1404
20190101|2018-12-11 08:30,11,913.75,915.75,911,913,8428
20190101|2018-12-11 09:00,11,913,914.75,911.75,912.25,3001
20190101|2018-12-11 09:30,11,912.5,914.25,912,912.75,2719
20190101|2018-12-11 10:00,11,912.75,913.5,912,913,2007
20190101|2018-12-11 10:30,11,912.75,913,908.75,910,4814
20190101|2018-12-11 11:00,11,909.75,913.75,907.5,912.75,7894
20190101|2018-12-11 11:30,11,913,913.5,912,912.5,2349
20190101|2018-12-11 12:00,11,912.75,914,912.25,914,2040
20190101|2018-12-11 12:30,11,914,917.25,913.75,914.75,4918
20190101|2018-12-11 13:00,11,914.75,916.25,914.25,914.75,4264
20190101|2018-12-11 19:00,12,916,918.25,915.25,917.75,2619
20190101|2018-12-11 19:30,12,917.75,919,917.25,918.75,952
20190101|2018-12-11 20:00,12,918.75,918.75,918.25,918.5,212
20190101|2018-12-11 20:30,12,918.5,919.25,918.25,919,557
20190101|2018-12-11 21:00,12,918.75,919,918.25,918.75,202
20190101|2018-12-11 21:30,12,918.75,919,918.5,918.75,167
20190101|2018-12-11 22:00,12,918.75,919.25,918.5,918.75,90
20190101|2018-12-11 22:30,12,918.75,919,918.5,918.5,31
20190101|2018-12-11 23:00,12,918.5,919,918.5,919,76
20190101|2018-12-11 23:30,12,919,919.25,918.5,918.75,283
20190101|2018-12-12 00:00,12,918.5,919.75,918.5,919.75,1012
20190101|2018-12-12 00:30,12,919.75,920.5,919.25,919.25,1986
20190101|2018-12-12 01:00,12,919,919.25,918.75,919,336
20190101|2018-12-12 01:30,12,919,919,917.75,918,327
20190101|2018-12-12 02:00,12,918,918.25,917.5,918.25,263
20190101|2018-12-12 02:30,12,918.25,918.25,917.75,918.25,76
20190101|2018-12-12 03:00,12,918.25,922,918.25,922,1564
20190101|2018-12-12 03:30,12,922,923,920.5,922,1980
20190101|2018-12-12 04:00,12,921.75,922,920.25,920.5,378
20190101|2018-12-12 04:30,12,920.25,923,920.25,922.25,481
20190101|2018-12-12 05:00,12,922.25,922.5,921.25,921.75,372
20190101|2018-12-12 05:30,12,921.5,922.75,921.5,921.75,450
20190101|2018-12-12 06:00,12,921.75,922.25,921.5,921.5,360
20190101|2018-12-12 06:30,12,921.75,921.75,920.25,920.75,565
20190101|2018-12-12 07:00,12,921,921.75,920.25,921.5,747
20190101|2018-12-12 07:30,12,921.25,921.75,920.75,920.75,474
20190101|2018-12-12 08:30,12,921.25,926.5,919.75,922.75,16297
20190101|2018-12-12 09:00,12,923,927.75,922.75,927.25,6792
20190101|2018-12-12 09:30,12,927.25,928,921.25,923.5,9092
20190101|2018-12-12 10:00,12,923.25,924.5,918.75,919,5368
20190101|2018-12-12 10:30,12,919.25,920.25,915.75,917.25,10678
20190101|2018-12-12 11:00,12,917,920.5,916.5,920,3407
20190101|2018-12-12 11:30,12,919.75,920.75,918.25,919.5,3294
20190101|2018-12-12 12:00,12,919.5,919.75,916.75,917.5,2358
20190101|2018-12-12 12:30,12,917.25,920,917,919.75,2514
20190101|2018-12-12 13:00,12,919.75,920.75,918.25,919,5274
20190101|2018-12-12 19:00,13,918.75,919.5,916.5,918,1896
20190101|2018-12-12 19:30,13,918,919,917.75,918.25,616
20190101|2018-12-12 20:00,13,918.25,918.5,918,918.25,35
20190101|2018-12-12 20:30,13,918.25,918.5,918,918.5,118
20190101|2018-12-12 21:00,13,918.25,919.25,918,918.5,326
20190101|2018-12-12 21:30,13,918.25,918.5,917.5,918.5,523
20190101|2018-12-12 22:00,13,918.5,919.25,918.5,919,246
20190101|2018-12-12 22:30,13,918.75,919,918.5,918.75,147
20190101|2018-12-12 23:00,13,918.75,919,918.5,918.75,133
20190101|2018-12-12 23:30,13,918.75,918.75,917.5,917.5,779
20190101|2018-12-13 00:00,13,917.5,918,917.25,917.5,325
20190101|2018-12-13 00:30,13,917.75,918.25,917.5,917.5,239
20190101|2018-12-13 01:00,13,917.5,918.75,917.25,918.75,404
20190101|2018-12-13 01:30,13,918.75,919,918.5,918.75,134
20190101|2018-12-13 02:00,13,919,920,917.75,917.75,877
20190101|2018-12-13 02:30,13,917.75,918,917,917.25,553
20190101|2018-12-13 03:00,13,917.25,917.75,917.25,917.5,167
20190101|2018-12-13 03:30,13,917.5,920,917.5,918.75,1319
20190101|2018-12-13 04:00,13,918.5,918.75,918.25,918.5,525
20190101|2018-12-13 04:30,13,918.5,919.25,918.5,918.75,234
20190101|2018-12-13 05:00,13,918.5,918.75,918.25,918.5,232
20190101|2018-12-13 05:30,13,918.5,919,917.75,917.75,298
20190101|2018-12-13 06:00,13,918,918.75,917.75,918.5,213
20190101|2018-12-13 06:30,13,918.5,919.25,918,918.75,245
20190101|2018-12-13 07:00,13,918.75,919,917,917,673
20190101|2018-12-13 07:30,13,917.25,918.75,917,918.25,834
20190101|2018-12-13 08:30,13,918.5,919.75,905.25,905.25,19083
20190101|2018-12-13 09:00,13,905.25,909.25,905.25,907.75,7548
20190101|2018-12-13 09:30,13,907.5,909.25,905.75,908.25,4056
20190101|2018-12-13 10:00,13,908.25,910,907.5,908.75,3448
20190101|2018-12-13 10:30,13,908.75,911,908.5,910.25,2061
20190101|2018-12-13 11:00,13,910.5,910.5,908.25,908.75,2042
20190101|2018-12-13 11:30,13,908.75,910.25,908.75,909.75,1633
20190101|2018-12-13 12:00,13,909.5,910.75,909,910.25,1231
20190101|2018-12-13 12:30,13,910.25,910.5,908,908,1716
20190101|2018-12-13 13:00,13,908.25,908.75,906.5,907.25,4724
20190101|2018-12-13 19:00,14,907.25,907.75,902.25,904,2186
20190101|2018-12-13 19:30,14,904,904.25,902.75,902.75,428
20190101|2018-12-13 20:00,14,903,903,902.25,902.75,317
20190101|2018-12-13 20:30,14,902.75,903.75,902.25,903.5,285
20190101|2018-12-13 21:00,14,903.25,904,903,903.5,121
20190101|2018-12-13 21:30,14,903.25,903.25,903,903,59
20190101|2018-12-13 22:00,14,903.25,903.5,902.75,903.5,107
20190101|2018-12-13 22:30,14,903.5,903.5,903,903.5,64
20190101|2018-12-13 23:00,14,903.5,903.75,902.75,903,70
20190101|2018-12-13 23:30,14,903.25,903.75,902.5,902.75,548
20190101|2018-12-14 00:00,14,902.75,903,902,902,292
20190101|2018-12-14 00:30,14,902.25,903,902,903,745
20190101|2018-12-14 01:00,14,903,903.25,902.25,902.25,248
20190101|2018-12-14 01:30,14,902.25,902.25,901.5,901.5,613
20190101|2018-12-14 02:00,14,901.75,902.5,901.5,901.5,405
20190101|2018-12-14 02:30,14,901.5,901.75,900.75,901,657
20190101|2018-12-14 03:00,14,901,902,900.75,901.75,356
20190101|2018-12-14 03:30,14,901.75,902,901,901,180
20190101|2018-12-14 04:00,14,901,902.25,901,902,501
20190101|2018-12-14 04:30,14,902,902.25,901.5,902,328
20190101|2018-12-14 05:00,14,902,902.5,901.75,902.25,388
20190101|2018-12-14 05:30,14,902.25,902.5,902,902,200
20190101|2018-12-14 06:00,14,902.25,903.25,901.5,903,827
20190101|2018-12-14 06:30,14,903.25,905.25,903,904.75,2639
20190101|2018-12-14 07:00,14,904.75,906,904.5,905.75,664
20190101|2018-12-14 07:30,14,905.75,908.25,905,907.75,958
20190101|2018-12-14 08:30,14,908.5,910,905,907.25,9746
20190101|2018-12-14 09:00,14,907.5,910,904.5,905.25,4640
20190101|2018-12-14 09:30,14,905,906.75,903.75,905.25,2658
20190101|2018-12-14 10:00,14,905.25,907.25,904,904.25,2124
20190101|2018-12-14 10:30,14,904.25,905.25,902,902.5,3278
20190101|2018-12-14 11:00,14,902.75,904.5,902.75,903.75,1712
20190101|2018-12-14 11:30,14,903.75,905,903.5,903.75,1111
20190101|2018-12-14 12:00,14,903.75,904,902.5,903.25,1379
20190101|2018-12-14 12:30,14,903,903.25,902.25,902.5,1464
20190101|2018-12-14 13:00,14,902.25,902.25,900,900,6579
20190101|2018-12-16 19:00,17,900.75,904.5,900.25,903.5,1537
20190101|2018-12-16 19:30,17,903.25,908.5,902.75,907.75,847
20190101|2018-12-16 20:00,17,908,909.25,907.25,908,664
20190101|2018-12-16 20:30,17,908,908.5,906.5,906.75,504
20190101|2018-12-16 21:00,17,906.75,907.25,906.25,906.25,135
20190101|2018-12-16 21:30,17,906.25,906.5,905.75,906,181
20190101|2018-12-16 22:00,17,905.75,906.25,905.5,905.75,119
20190101|2018-12-16 22:30,17,905.75,905.75,905,905.25,49
20190101|2018-12-16 23:00,17,905.25,906,905.25,906,79
20190101|2018-12-16 23:30,17,905.75,906,904.75,905.25,132
20190101|2018-12-17 00:00,17,905.25,905.5,905,905.25,38
20190101|2018-12-17 00:30,17,905,905,904,904.25,103
20190101|2018-12-17 01:00,17,904.5,905.25,904.25,904.25,85
20190101|2018-12-17 01:30,17,904,905.75,904,905.75,185
20190101|2018-12-17 02:00,17,905.75,905.75,905,905.5,168
20190101|2018-12-17 02:30,17,905.5,905.5,905.25,905.5,57
20190101|2018-12-17 03:00,17,905.5,905.5,904.75,904.75,150
20190101|2018-12-17 03:30,17,904.75,905,904,904.75,338
20190101|2018-12-17 04:00,17,904.5,905.25,903.25,905.25,367
20190101|2018-12-17 04:30,17,905,905.25,904.5,905,50
20190101|2018-12-17 05:00,17,905,905.5,904.25,905,161
20190101|2018-12-17 05:30,17,905,905,903.5,903.5,87
20190101|2018-12-17 06:00,17,903.5,904,903.25,903.75,224
20190101|2018-12-17 06:30,17,903.5,903.75,902.75,903.25,176
20190101|2018-12-17 07:00,17,903.5,905.5,903.25,905.25,387
20190101|2018-12-17 07:30,17,905.25,905.5,904,904.25,267
20190101|2018-12-17 08:30,17,904,906,902.5,903,4862
20190101|2018-12-17 09:00,17,902.75,906.5,902.75,905,2371
20190101|2018-12-17 09:30,17,904.75,905.75,902.5,905.75,2844
20190101|2018-12-17 10:00,17,905.5,907,905,906.75,2302
20190101|2018-12-17 10:30,17,906.75,907.75,905.5,907.5,1926
20190101|2018-12-17 11:00,17,907.25,907.75,906.25,906.5,2857
20190101|2018-12-17 11:30,17,906.5,906.75,905.25,906.5,1206
20190101|2018-12-17 12:00,17,906.5,907.25,905.5,905.5,2201
20190101|2018-12-17 12:30,17,905.5,906,904.75,905,2244
20190101|2018-12-17 13:00,17,905,905.75,903.75,905,3998
20190101|2018-12-17 19:00,18,902.75,904.75,902.75,903.5,1112
20190101|2018-12-17 19:30,18,903.5,904,903.25,903.75,75
20190101|2018-12-17 20:00,18,903.75,904.75,903.25,904.25,310
20190101|2018-12-17 20:30,18,904.25,905.25,904,904.5,180
20190101|2018-12-17 21:00,18,904.5,904.5,904,904.5,97
20190101|2018-12-17 21:30,18,904.75,905.5,904.75,905,141
20190101|2018-12-17 22:00,18,905,905.25,904.75,905.25,69
20190101|2018-12-17 22:30,18,905.25,905.75,904.75,905.5,45
20190101|2018-12-17 23:00,18,905.25,905.25,905,905.25,26
20190101|2018-12-17 23:30,18,905.25,905.25,904.75,905,112
20190101|2018-12-18 00:00,18,904.75,905.25,904.75,905.25,98
20190101|2018-12-18 00:30,18,905,905.75,905,905.25,223
20190101|2018-12-18 01:00,18,905.5,905.75,905,905,78
20190101|2018-12-18 01:30,18,905,905.5,905,905.25,39
20190101|2018-12-18 02:00,18,905.25,905.5,905,905.5,155
20190101|2018-12-18 02:30,18,905.5,905.5,905.25,905.5,63
20190101|2018-12-18 03:00,18,905.25,905.75,904.75,905.5,138
20190101|2018-12-18 03:30,18,905.75,907,905.75,907,476
20190101|2018-12-18 04:00,18,906.75,907.5,906.5,907,283
20190101|2018-12-18 04:30,18,906.75,907.25,906.75,907,160
20190101|2018-12-18 05:00,18,907.25,907.5,906.75,907.5,255
20190101|2018-12-18 05:30,18,907.5,908,907.25,907.5,786
20190101|2018-12-18 06:00,18,907.75,908.25,907,907.5,793
20190101|2018-12-18 06:30,18,907.75,909.25,907.75,908.75,806
20190101|2018-12-18 07:00,18,909,909.5,908.5,908.75,778
20190101|2018-12-18 07:30,18,908.75,909.5,908,908,263
20190101|2018-12-18 08:30,18,907.75,912.25,907.25,911,9305
20190101|2018-12-18 09:00,18,911,911.75,908.5,909.75,4104
20190101|2018-12-18 09:30,18,909.75,911.5,908.75,909.25,2753
20190101|2018-12-18 10:00,18,909.25,910.5,908,909.25,2271
20190101|2018-12-18 10:30,18,909.25,909.75,908.5,909.5,1331
20190101|2018-12-18 11:00,18,909.25,910.5,908.75,909.75,1862
20190101|2018-12-18 11:30,18,910,910.75,909,909.25,1636
20190101|2018-12-18 12:00,18,909.25,909.5,908.25,908.75,1290
20190101|2018-12-18 12:30,18,908.75,909,906.25,906.5,2736
20190101|2018-12-18 13:00,18,906.75,909,906.5,906.75,3683
20190101|2018-12-18 19:00,19,907,907.75,905.5,905.75,1492
20190101|2018-12-18 19:30,19,905.75,906.25,905,905.75,305
20190101|2018-12-18 20:00,19,905.75,907,905.75,906.75,205
20190101|2018-12-18 20:30,19,906.75,907,906.5,906.5,100
20190101|2018-12-18 21:00,19,906.75,908,906.75,907.75,136
20190101|2018-12-18 21:30,19,907.5,907.75,907.25,907.25,76
20190101|2018-12-18 22:00,19,907.5,907.75,907.25,907.75,50
20190101|2018-12-18 22:30,19,907.5,907.5,907.25,907.25,34
20190101|2018-12-18 23:00,19,907.25,907.75,907.25,907.75,45
20190101|2018-12-18 23:30,19,908,908.25,908,908.25,86
20190101|2018-12-19 00:00,19,908.25,908.75,908.25,908.25,73
20190101|2018-12-19 00:30,19,908.5,908.75,908,908.25,213
20190101|2018-12-19 01:00,19,908.25,909,908.25,909,84
20190101|2018-12-19 01:30,19,909.25,909.25,907.5,907.75,233
20190101|2018-12-19 02:00,19,907.75,908.75,907.75,908.5,90
20190101|2018-12-19 02:30,19,908.5,908.5,907.75,907.75,35
20190101|2018-12-19 03:00,19,907.75,908.5,907.5,908.5,72
20190101|2018-12-19 03:30,19,908.25,908.75,908.25,908.75,89
20190101|2018-12-19 04:00,19,908.5,908.5,908,908.25,152
20190101|2018-12-19 04:30,19,908.25,908.25,907.75,908.25,74
20190101|2018-12-19 05:00,19,908,908,907.5,907.5,84
20190101|2018-12-19 05:30,19,907.75,907.75,906.5,907,405
20190101|2018-12-19 06:00,19,907.25,909,907.25,908.5,213
20190101|2018-12-19 06:30,19,908.5,909,907.75,908.75,309
20190101|2018-12-19 07:00,19,908.5,908.5,906.25,906.5,420
20190101|2018-12-19 07:30,19,906.5,907.5,906.25,907.25,519
20190101|2018-12-19 08:30,19,907,909.75,902,904,10278
20190101|2018-12-19 09:00,19,903.75,904.75,902.25,903,3666
20190101|2018-12-19 09:30,19,903,903.25,902,902.25,4221
20190101|2018-12-19 10:00,19,902,902.25,901,902,4005
20190101|2018-12-19 10:30,19,902,902,899.25,899.75,4519
20190101|2018-12-19 11:00,19,900,901.5,899.75,900.75,2088
20190101|2018-12-19 11:30,19,900.5,901.25,899.5,900.75,1374
20190101|2018-12-19 12:00,19,900.5,901.25,900,901,1075
20190101|2018-12-19 12:30,19,901,901.5,900.5,901,1317
20190101|2018-12-19 13:00,19,901,901.25,899.5,900.5,3156
20190101|2018-12-19 19:00,20,900,901,899.25,899.25,1036
20190101|2018-12-19 19:30,20,899.25,899.5,898,898,679
20190101|2018-12-19 20:00,20,898,898.25,898,898.25,156
20190101|2018-12-19 20:30,20,898,898.5,897.25,897.25,342
20190101|2018-12-19 21:00,20,897,897.5,896.5,897.5,749
20190101|2018-12-19 21:30,20,897.5,897.75,897,897,69
20190101|2018-12-19 22:00,20,897,897.25,896.75,897,54
20190101|2018-12-19 22:30,20,896.75,897.25,896.75,897,27
20190101|2018-12-19 23:00,20,896.75,897,896.5,897,32
20190101|2018-12-19 23:30,20,896.75,898.75,896.5,897.75,344
20190101|2018-12-20 00:00,20,897.75,898.25,897.5,898,69
20190101|2018-12-20 00:30,20,898.25,898.5,898,898,121
20190101|2018-12-20 01:00,20,898,898.5,897.5,898,69
20190101|2018-12-20 01:30,20,898,898.5,898,898.5,57
20190101|2018-12-20 02:00,20,898.25,898.25,897.25,898.25,137
20190101|2018-12-20 02:30,20,898.25,898.75,898.25,898.75,59
20190101|2018-12-20 03:00,20,899,899,898.25,898.5,167
20190101|2018-12-20 03:30,20,898.5,901.5,898.25,901.25,580
20190101|2018-12-20 04:00,20,901,902,900.75,901.5,332
20190101|2018-12-20 04:30,20,901.5,901.5,900.75,901.25,119
20190101|2018-12-20 05:00,20,901.25,902.75,901.25,902,266
20190101|2018-12-20 05:30,20,902,902.25,901.5,902.25,94
20190101|2018-12-20 06:00,20,902.25,902.75,901.75,901.75,244
20190101|2018-12-20 06:30,20,902,903,901.75,902.75,219
20190101|2018-12-20 07:00,20,902.5,902.75,901.75,902.25,277
20190101|2018-12-20 07:30,20,902,902.75,902,902.5,479
20190101|2018-12-20 08:30,20,903,905.5,894.5,895.25,9431
20190101|2018-12-20 09:00,20,895.25,897,893.25,896.25,5055
20190101|2018-12-20 09:30,20,896,897.5,895,895.25,3133
20190101|2018-12-20 10:00,20,895.25,896.25,894.5,896.25,1954
20190101|2018-12-20 10:30,20,896.25,898,895.5,896.25,2056
20190101|2018-12-20 11:00,20,896,898.25,895.25,896.75,1811
20190101|2018-12-20 11:30,20,897,897.25,895.75,896.5,1197
20190101|2018-12-20 12:00,20,896.75,896.75,895.5,895.75,1379
20190101|2018-12-20 12:30,20,895.75,895.75,894.25,894.25,1866
20190101|2018-12-20 13:00,20,894.5,895.5,892.75,895.5,5625
20190101|2018-12-20 19:00,21,891.5,894.75,891.5,893.75,1121
20190101|2018-12-20 19:30,21,894,894.75,894,894,70
20190101|2018-12-20 20:00,21,894,894.75,893.25,893.25,74
20190101|2018-12-20 20:30,21,893.25,893.75,893,893.75,48
20190101|2018-12-20 21:00,21,893.5,894,893.5,893.75,73
20190101|2018-12-20 21:30,21,893.75,893.75,893.5,893.5,46
20190101|2018-12-20 22:00,21,893.5,893.75,893.5,893.75,7
20190101|2018-12-20 22:30,21,893.5,893.5,893.25,893.25,16
20190101|2018-12-20 23:00,21,893.5,893.5,893.25,893.25,21
20190101|2018-12-20 23:30,21,893.25,893.5,892.5,892.5,82
20190101|2018-12-21 00:00,21,892.5,893,892.25,893,97
20190101|2018-12-21 00:30,21,893.25,893.5,893,893.25,95
20190101|2018-12-21 01:00,21,893,894.5,893,894,91
20190101|2018-12-21 01:30,21,894.25,894.5,893.25,893.75,97
20190101|2018-12-21 02:00,21,893.5,893.75,892.5,892.5,87
20190101|2018-12-21 02:30,21,892.75,892.75,891.5,891.75,341
20190101|2018-12-21 03:00,21,891.75,893,891.75,892.5,164
20190101|2018-12-21 03:30,21,892.5,893,892.25,892.5,124
20190101|2018-12-21 04:00,21,892.25,893,892,893,66
20190101|2018-12-21 04:30,21,892.75,893,891.75,892.5,97
20190101|2018-12-21 05:00,21,892.25,892.25,891.25,891.5,186
20190101|2018-12-21 05:30,21,891.5,892.25,891.5,892,113
20190101|2018-12-21 06:00,21,891.75,892,891.25,891.5,60
20190101|2018-12-21 06:30,21,891.25,893,891,891.25,354
20190101|2018-12-21 07:00,21,891.25,892.25,891.25,892,259
20190101|2018-12-21 07:30,21,891.5,893.75,891.5,892.75,386
20190101|2018-12-21 08:30,21,893,893.5,889.5,889.75,4945
20190101|2018-12-21 09:00,21,889.75,890,884.75,888.25,8825
20190101|2018-12-21 09:30,21,888.25,888.25,884.5,884.5,2859
20190101|2018-12-21 10:00,21,884.5,886.5,883.5,886.5,2426
20190101|2018-12-21 10:30,21,886.5,886.75,884.5,885.25,1271
20190101|2018-12-21 11:00,21,885.25,885.75,884.25,884.75,852
20190101|2018-12-21 11:30,21,884.75,885.5,883.75,883.75,636
20190101|2018-12-21 12:00,21,884,884.75,883.75,884.5,1082
20190101|2018-12-21 12:30,21,884.5,885.75,884.5,885,1073
20190101|2018-12-21 13:00,21,885,885.5,883.25,883.25,4236
20190101|2018-12-23 19:00,24,883.25,886,882.25,882.5,730
20190101|2018-12-23 19:30,24,882.75,883.75,881.25,881.75,144
20190101|2018-12-23 20:00,24,881,881.75,880.5,881.25,125
20190101|2018-12-23 20:30,24,882,883.5,881.75,882,37
20190101|2018-12-23 21:00,24,882.25,882.75,882.25,882.5,12
20190101|2018-12-23 21:30,24,882.5,883,882.5,882.75,19
20190101|2018-12-23 22:00,24,883.25,883.25,882.5,883,36
20190101|2018-12-23 22:30,24,883,883.25,883,883,4
20190101|2018-12-23 23:00,24,882.75,883.5,882.5,883.25,31
20190101|2018-12-23 23:30,24,882.75,882.75,882,882.5,45
20190101|2018-12-24 00:00,24,882.5,882.75,882.5,882.5,41
20190101|2018-12-24 00:30,24,882.75,882.75,882.75,882.75,2
20190101|2018-12-24 01:00,24,882.25,883,882.25,882.75,12
20190101|2018-12-24 01:30,24,883,883,882.5,882.75,12
20190101|2018-12-24 02:00,24,883,883,882,882,68
20190101|2018-12-24 02:30,24,882,882.25,882,882,77
20190101|2018-12-24 03:00,24,882,882.5,881.75,882.5,55
20190101|2018-12-24 03:30,24,882.5,882.5,881.5,881.75,39
20190101|2018-12-24 04:00,24,881.75,882.25,881.5,881.5,17
20190101|2018-12-24 04:30,24,881.75,882,881.5,881.5,20
20190101|2018-12-24 05:00,24,881.5,881.5,880.5,881,75
20190101|2018-12-24 05:30,24,881,881.25,881,881,12
20190101|2018-12-24 06:00,24,881,881,879.5,880,248
20190101|2018-12-24 06:30,24,880,880.5,880,880.25,50
20190101|2018-12-24 07:00,24,880,882.25,880,882,259
20190101|2018-12-24 07:30,24,882,882.25,881.25,881.25,72
20190101|2018-12-24 08:30,24,882.25,886.5,881,886.25,1788
20190101|2018-12-24 09:00,24,885.75,886.25,884.5,884.75,616
20190101|2018-12-24 09:30,24,884.75,886.5,883.75,883.75,426
20190101|2018-12-24 10:00,24,883.75,885.25,883.75,884.75,353
20190101|2018-12-24 10:30,24,884.75,885.25,883.25,883.25,187
20190101|2018-12-24 11:00,24,883.5,883.75,882.25,882.25,157
20190101|2018-12-24 11:30,24,882.25,884.25,882.25,883.5,742
20190101|2018-12-24 12:00,24,883.75,884.25,883.25,884.25,278
20190101|2018-12-26 08:30,26,885,888.75,883.75,886.5,1377
20190101|2018-12-26 09:00,26,886.25,886.25,882.25,882.5,845
20190101|2018-12-26 09:30,26,882.75,882.75,879.5,880,703
20190101|2018-12-26 10:00,26,880,880.5,878.25,878.75,735
20190101|2018-12-26 10:30,26,879,879.5,877.75,878,372
20190101|2018-12-26 11:00,26,878.25,878.25,870,871.5,3004
20190101|2018-12-26 11:30,26,871.25,872,870.25,870.5,567
20190101|2018-12-26 12:00,26,870.5,871.25,870,870.25,358
20190101|2018-12-26 12:30,26,870.25,871.5,870.25,870.25,314
20190101|2018-12-26 13:00,26,870.5,871.25,869.5,870.5,1777
20190101|2018-12-26 19:00,27,870.75,875.25,870.5,874.75,401
20190101|2018-12-26 19:30,27,874.75,875.75,874.25,874.5,97
20190101|2018-12-26 20:00,27,874.5,874.75,874,874.75,47
20190101|2018-12-26 20:30,27,874.25,875.25,874.25,874.25,40
20190101|2018-12-26 21:00,27,874.25,874.5,874,874.25,8
20190101|2018-12-26 21:30,27,874.5,874.75,874.5,874.5,12
20190101|2018-12-26 22:00,27,874.75,875,874.5,875,11
20190101|2018-12-26 22:30,27,874.75,875,874.75,874.75,5
20190101|2018-12-26 23:00,27,874.75,874.75,874.25,874.75,13
20190101|2018-12-26 23:30,27,874.75,875.5,874.75,875.5,32
20190101|2018-12-27 00:00,27,875,875,874.25,874.5,68
20190101|2018-12-27 00:30,27,874.75,875,874.5,874.5,20
20190101|2018-12-27 01:00,27,874.5,874.75,874.25,874.75,19
20190101|2018-12-27 01:30,27,874.5,874.5,874.25,874.25,10
20190101|2018-12-27 02:00,27,874.5,875.5,874.25,875.25,101
20190101|2018-12-27 02:30,27,875.25,875.5,874.75,874.75,67
20190101|2018-12-27 03:00,27,874.75,875.25,872.75,873.5,178
20190101|2018-12-27 03:30,27,873.75,873.75,872.5,872.75,45
20190101|2018-12-27 04:00,27,872.5,873,872.25,872.75,26
20190101|2018-12-27 04:30,27,872.75,873.75,872.75,873.5,78
20190101|2018-12-27 05:00,27,873.5,873.75,873.25,873.75,13
20190101|2018-12-27 05:30,27,873.5,875,873.25,874.75,290
20190101|2018-12-27 06:00,27,875,875,874.25,874.25,86
20190101|2018-12-27 06:30,27,874.25,874.5,873.75,874.25,92
20190101|2018-12-27 07:00,27,874.25,876,874,874.75,272
20190101|2018-12-27 07:30,27,875,875,873.5,873.75,340
20190101|2018-12-27 08:30,27,874.75,875,871,873.25,1774
20190101|2018-12-27 09:00,27,872.75,873,870.25,871.5,937
20190101|2018-12-27 09:30,27,871.75,871.75,867.75,870.25,1414
20190101|2018-12-27 10:00,27,870.25,872.5,870.25,872.5,341
20190101|2018-12-27 10:30,27,872,872.5,869.5,870,287
20190101|2018-12-27 11:00,27,869.75,870.75,869.25,869.5,248
20190101|2018-12-27 11:30,27,869.5,869.75,868.25,868.75,298
20190101|2018-12-27 12:00,27,868.75,869,867,867.5,246
20190101|2018-12-27 12:30,27,867.5,867.75,867,867.5,470
20190101|2018-12-27 13:00,27,867.5,870,867.25,870,873
20190101|2018-12-27 19:00,28,870.5,871.5,870,871.5,188
20190101|2018-12-27 19:30,28,871.5,872,871.5,871.75,30
20190101|2018-12-27 20:00,28,871.5,872.5,871.5,872.5,29
20190101|2018-12-27 20:30,28,872.25,872.5,872.25,872.5,10
20190101|2018-12-27 21:00,28,872.5,872.5,871.5,872,52
20190101|2018-12-27 21:30,28,872,872,872,872,1
20190101|2018-12-27 22:00,28,872,872,871.75,871.75,5
20190101|2018-12-27 22:30,28,871.75,872,871.5,872,6
20190101|2018-12-27 23:00,28,871.5,872,871.5,871.5,7
20190101|2018-12-27 23:30,28,871.75,871.75,871.75,871.75,6
20190101|2018-12-28 00:00,28,872.25,872.25,872.25,872.25,10
20190101|2018-12-28 00:30,28,872.25,872.5,872,872.5,8
20190101|2018-12-28 01:00,28,872,872.25,872,872,19
20190101|2018-12-28 01:30,28,872.25,872.25,872,872.25,10
20190101|2018-12-28 02:00,28,872,872.25,871,872.25,50
20190101|2018-12-28 02:30,28,872.25,872.5,871.75,872,13
20190101|2018-12-28 03:00,28,872.25,873,872.25,872.5,120
20190101|2018-12-28 03:30,28,872.5,872.5,872.25,872.25,31
20190101|2018-12-28 04:00,28,872.25,872.5,872,872.25,24
20190101|2018-12-28 04:30,28,872.75,873,872.75,873,13
20190101|2018-12-28 05:00,28,873,873.75,873,873.5,18
20190101|2018-12-28 05:30,28,873.75,874.5,873.75,874,40
20190101|2018-12-28 06:00,28,874,874.25,873.5,873.5,125
20190101|2018-12-28 06:30,28,873.5,873.75,872.5,873.5,92
20190101|2018-12-28 07:00,28,873.5,874.25,873.5,873.5,42
20190101|2018-12-28 07:30,28,873.75,873.75,873,873,37
20190101|2018-12-28 08:30,28,872.5,880.25,872,879.5,1555
20190101|2018-12-28 09:00,28,879.5,881,878.75,880.5,592
20190101|2018-12-28 09:30,28,880.5,884.25,880.25,883.75,607
20190101|2018-12-28 10:00,28,884,885,883.5,884.25,734
20190101|2018-12-28 10:30,28,883.75,885.5,883.75,884.25,638
20190101|2018-12-28 11:00,28,884.5,885,883.75,884,328
20190101|2018-12-28 11:30,28,883.75,885.25,882.75,885.25,241
20190101|2018-12-28 12:00,28,885.25,886.25,884.75,884.75,213
20190101|2018-12-28 12:30,28,884.75,884.75,882.5,883.5,310
20190101|2018-12-28 13:00,28,883,883.5,881.5,882.75,389
20190101|2018-12-30 19:00,31,885.5,887,885,885.5,359
20190101|2018-12-30 19:30,31,885.75,888,885.75,887.75,36
20190101|2018-12-30 20:00,31,887.75,887.75,887.5,887.75,11
20190101|2018-12-30 20:30,31,887.75,887.75,887.75,887.75,1
20190101|2018-12-30 21:30,31,888.75,889,888.75,889,50
20190101|2018-12-30 23:30,31,888.5,888.5,888.5,888.5,3
20190101|2018-12-31 01:30,31,888.5,888.5,888.5,888.5,22
20190101|2018-12-31 02:00,31,888.25,888.25,888,888,59
20190101|2018-12-31 04:00,31,888,888,888,888,5
20190101|2018-12-31 06:00,31,888.5,888.5,888.5,888.5,1
20190101|2018-12-31 07:00,31,888.25,888.25,887.75,887.75,5
20190101|2018-12-31 07:30,31,888,888,887.5,887.5,9
20190101|2018-12-31 08:30,31,888,888,882.25,882.25,228
20190101|2018-12-31 09:00,31,882,883.5,881.75,883.5,46
20190101|2018-12-31 09:30,31,882.75,884.5,881.5,881.5,43
20190101|2018-12-31 10:00,31,881.5,881.75,880.25,880.5,53
20190101|2018-12-31 10:30,31,881.5,881.5,880,881,53
20190101|2018-12-31 11:00,31,882,883,881.5,882,25
20190101|2018-12-31 11:30,31,882,882.25,879.75,880.25,12
20190101|2018-12-31 12:00,31,879.75,880.25,879.75,880,11
20190101|2018-12-31 12:30,31,879.5,881.75,879.25,881.75,35
20190101|2018-12-31 13:00,31,882.5,884.25,881.5,882,112
20190101|2019-01-02 08:30,2,881.5,888.75,880.75,888.5,208
20190101|2019-01-02 09:00,2,888,892,888,891,91
20190101|2019-01-02 09:30,2,891.5,897,891.25,897,91
20190101|2019-01-02 10:00,2,896.75,897.25,895.25,895.25,41
20190101|2019-01-02 10:30,2,893.25,895.5,893,895.25,18
20190101|2019-01-02 11:00,2,895.75,896,894,896,21
20190101|2019-01-02 11:30,2,896.25,897,895.25,896.75,28
20190101|2019-01-02 12:00,2,897,897.75,896.75,897.75,10
20190101|2019-01-02 12:30,2,897.75,897.75,896.5,896.5,22
20190101|2019-01-02 13:00,2,897.5,897.5,894,894.75,34
20190101|2019-01-02 19:00,3,893.5,894.25,893.25,894.25,16
20190101|2019-01-02 19:30,3,894.75,894.75,894.75,894.75,1
20190101|2019-01-02 21:30,3,895,895.25,895,895.25,3
20190101|2019-01-02 22:30,3,894.75,894.75,894.75,894.75,1
20190101|2019-01-02 23:30,3,894,894,893.25,893.25,3
20190101|2019-01-03 04:00,3,893.25,893.25,893.25,893.25,1
20190101|2019-01-03 04:30,3,892.75,893,892.75,893,4
20190101|2019-01-03 05:30,3,892.25,892.25,892.25,892.25,2
20190101|2019-01-03 07:00,3,894,894,894,894,1
20190101|2019-01-03 08:30,3,898.75,900,897.75,897.75,60
20190101|2019-01-03 09:00,3,897.75,898.75,897.5,898.25,56
20190101|2019-01-03 09:30,3,899,899.25,898.25,898.5,11
20190101|2019-01-03 10:00,3,898,898,897.5,897.5,39
20190101|2019-01-03 10:30,3,897,898.25,897,898.25,16
20190101|2019-01-03 11:00,3,898.25,898.25,897.5,897.5,26
20190101|2019-01-03 11:30,3,898,898,898,898,1
20190101|2019-01-03 12:00,3,898.25,898.25,897.75,897.75,13
20190101|2019-01-03 12:30,3,897.75,899,897.75,897.75,38
20190101|2019-01-03 13:00,3,899.25,900.75,899.25,900.75,14
20190101|2019-01-03 19:00,4,898.25,898.5,898.25,898.5,3
20190101|2019-01-03 19:30,4,900.25,900.5,900.25,900.5,6
20190101|2019-01-04 03:00,4,904,904,904,904,1
20190101|2019-01-04 03:30,4,904.75,905,904.75,905,104
20190101|2019-01-04 04:00,4,905.5,905.5,905.5,905.5,5
20190101|2019-01-04 04:30,4,904.75,904.75,903.75,903.75,10
20190101|2019-01-04 06:30,4,905,905,904.5,904.5,3
20190101|2019-01-04 07:00,4,904.25,904.25,904.25,904.25,1
20190101|2019-01-04 07:30,4,903.5,904,903.5,904,12
20190101|2019-01-04 08:30,4,904,905.75,903.75,905.5,60
20190101|2019-01-04 09:00,4,905,905,905,905,1
20190101|2019-01-04 09:30,4,907.25,907.25,906.75,906.75,15
20190101|2019-01-04 10:00,4,907.5,907.5,907,907.25,6
20190101|2019-01-04 10:30,4,908,910,908,909.75,35
20190101|2019-01-04 11:00,4,909,909.75,909,909.75,10
20190101|2019-01-04 12:00,4,908.75,909.5,908.5,909.25,309
20190101|2019-01-04 12:30,4,909.75,909.75,909.5,909.5,9
20190101|2019-01-04 13:00,4,909.75,909.75,909.5,909.5,10
20190101|2019-01-06 19:00,7,909.5,911,909.5,911,3
20190101|2019-01-06 20:30,7,913,913,913,913,2
20190101|2019-01-07 04:00,7,912,912,912,912,1
20190101|2019-01-07 06:00,7,912.75,912.75,912.5,912.5,52
20190101|2019-01-07 08:30,7,914.5,915.75,913.25,915.25,108
20190101|2019-01-07 09:00,7,914.75,914.75,914.5,914.5,2
20190101|2019-01-07 09:30,7,915.5,915.5,913.25,913.25,32
20190101|2019-01-07 10:00,7,913,913.25,912.5,912.75,68
20190101|2019-01-07 10:30,7,913,913,911.5,911.5,64
20190101|2019-01-07 11:00,7,911.75,911.75,911.25,911.25,7
20190101|2019-01-07 11:30,7,911.75,911.75,911,911,7
20190101|2019-01-07 12:00,7,910.5,911.25,910.5,910.75,7
20190101|2019-01-07 12:30,7,911.75,911.75,911.75,911.75,1
20190101|2019-01-07 13:00,7,912.5,912.5,911.75,911.75,10
20190101|2019-01-07 23:00,8,911.75,911.75,911.75,911.75,1
20190101|2019-01-08 07:00,8,912.5,912.5,911.5,911.5,117
20190101|2019-01-08 07:30,8,909.75,909.75,909.5,909.75,21
20190101|2019-01-08 08:30,8,911,912.5,910.75,912.5,8
20190101|2019-01-08 09:00,8,910.25,910.5,904.25,904.25,44
20190101|2019-01-08 09:30,8,903,905,903,905,9
20190101|2019-01-08 10:00,8,905,905,905,905,2
20190101|2019-01-08 10:30,8,904.5,904.75,904.5,904.75,16
20190101|2019-01-08 12:00,8,905.25,905.25,905.25,905.25,1
20190101|2019-01-08 12:30,8,905,905,905,905,1
20190101|2019-01-08 13:00,8,905.75,906.75,905.75,906.75,4
20190101|2019-01-08 19:00,9,905.5,908.5,905.25,908.5,7
20190101|2019-01-09 07:00,9,908.75,909.75,908.75,908.75,101
20190101|2019-01-09 08:30,9,912.75,912.75,912.75,912.75,1
20190101|2019-01-09 09:00,9,913.25,913.75,911.5,912.25,26
20190101|2019-01-09 09:30,9,910.5,910.5,908.75,910.5,4
20190101|2019-01-09 10:00,9,910.5,911.5,910,911,17
20190101|2019-01-09 10:30,9,910,910.5,910,910.25,3
20190101|2019-01-09 11:30,9,911.5,911.5,911.5,911.5,1
20190101|2019-01-09 12:00,9,912.25,912.25,912.25,912.25,4
20190101|2019-01-09 12:30,9,912,912,912,912,1
20190101|2019-01-09 13:00,9,911.75,912.5,911.75,912.5,12
20190101|2019-01-09 19:30,10,908,908,908,908,2
20190101|2019-01-10 04:00,10,911.25,911.25,911.25,911.25,1
20190101|2019-01-10 06:30,10,911.25,911.25,911.25,911.25,1
20190101|2019-01-10 07:30,10,908.25,908.25,908.25,908.25,9
20190101|2019-01-10 08:30,10,906.75,906.75,902,902.5,112
20190101|2019-01-10 09:00,10,903.25,903.25,896.5,896.5,23
20190101|2019-01-10 09:30,10,895.5,897.75,895.5,897.75,44
20190101|2019-01-10 10:00,10,897.25,897.25,895.5,895.5,47
20190101|2019-01-10 11:00,10,895.5,895.75,895.5,895.75,5
20190101|2019-01-10 11:30,10,895.5,895.5,895.5,895.5,2
20190101|2019-01-10 12:00,10,895.25,895.75,895.25,895.75,3
20190101|2019-01-10 12:30,10,895.25,895.75,895.25,895.75,2
20190101|2019-01-10 13:00,10,897,897,895,895,21
20190101|2019-01-10 19:00,11,897.25,897.5,897.25,897.5,9
20190101|2019-01-11 08:30,11,901.25,901.25,899.75,899.75,12
20190101|2019-01-11 09:00,11,899.25,899.25,899.25,899.25,5
20190101|2019-01-11 09:30,11,899.5,900.25,899.5,900.25,27
20190101|2019-01-11 10:00,11,900.25,900.25,900,900,6
20190101|2019-01-11 10:30,11,900,900,899.75,899.75,8
20190101|2019-01-11 11:00,11,899.25,899.25,899.25,899.25,1
20190101|2019-01-11 11:30,11,899.5,900.75,899.5,900.75,8
20190101|2019-01-11 12:30,11,900.25,900.25,898.5,898.5,6
20190101|2019-01-14 03:00,14,895.25,895.25,895.25,895.25,1
20190101|2019-01-14 05:00,14,894,894,894,894,1
20190101|2019-01-14 06:30,14,893.25,893.25,893.25,893.25,1
20190101|2019-01-14 08:30,14,892.75,892.75,891.75,892.25,107
20190101|2019-01-14 11:30,14,891.75,891.75,891,891,14
20190301|2018-08-06 19:00,7,918,920,917.25,918.75,23
20190301|2018-08-06 20:00,7,919,919.75,918.75,919.75,12
20190301|2018-08-06 20:30,7,921,921.25,921,921.25,2
20190301|2018-08-06 21:00,7,921,921,921,921,4
20190301|2018-08-06 23:00,7,921,921,921,921,1
20190301|2018-08-07 00:00,7,921.75,921.75,921.75,921.75,1
20190301|2018-08-07 00:30,7,922,922.25,922,922.25,8
20190301|2018-08-07 01:00,7,922.5,923.5,922.25,922.25,9
20190301|2018-08-07 01:30,7,922.75,923.75,922.75,923.75,77
20190301|2018-08-07 02:00,7,923.5,923.5,921.75,921.75,13
20190301|2018-08-07 02:30,7,922.75,923,922.75,923,5
20190301|2018-08-07 03:00,7,924.75,926.25,924.75,926.25,9
20190301|2018-08-07 03:30,7,926,926,924.75,924.75,11
20190301|2018-08-07 04:30,7,924.25,924.75,924,924,6
20190301|2018-08-07 05:00,7,924,924,921.5,921.5,3
20190301|2018-08-07 05:30,7,922.25,922.25,922.25,922.25,1
20190301|2018-08-07 06:00,7,924.25,924.25,923.75,923.75,13
20190301|2018-08-07 06:30,7,923.25,923.25,923.25,923.25,3
20190301|2018-08-07 07:00,7,923,923,920.75,921.25,43
20190301|2018-08-07 07:30,7,920.75,923.25,920.75,923.25,25
20190301|2018-08-07 08:30,7,923.25,928,918.75,927.75,382
20190301|2018-08-07 09:00,7,928.25,928.75,924.25,926.75,343
20190301|2018-08-07 09:30,7,927.25,927.5,925,925.25,28
20190301|2018-08-07 10:00,7,925.25,925.25,922.5,925,68
20190301|2018-08-07 10:30,7,923,924,922,922.5,80
20190301|2018-08-07 11:00,7,923,923.75,921.5,921.75,44
20190301|2018-08-07 11:30,7,923.5,923.75,922.75,922.75,27
20190301|2018-08-07 12:00,7,922.5,923.75,922.25,922.25,20
20190301|2018-08-07 12:30,7,922.5,925.5,922.5,923.75,79
20190301|2018-08-07 13:00,7,924.25,926.75,923.75,926.25,286
20190301|2018-08-07 19:00,8,924.75,925.25,922,922,48
20190301|2018-08-07 19:30,8,922.25,922.25,922.25,922.25,5
20190301|2018-08-07 20:00,8,922,922.25,919.75,922.25,199
20190301|2018-08-07 21:00,8,923.5,923.75,922.75,923.75,82
20190301|2018-08-07 21:30,8,924.5,924.5,923.5,923.5,3
20190301|2018-08-07 22:00,8,924,924.25,923.75,923.75,81
20190301|2018-08-07 22:30,8,923.25,923.25,923,923.25,4
20190301|2018-08-07 23:00,8,923.5,923.5,923,923.25,7
20190301|2018-08-08 00:30,8,923.5,926.75,923.5,926.25,43
20190301|2018-08-08 01:00,8,928.25,929.25,928.25,929,88
20190301|2018-08-08 01:30,8,929.25,933,929.25,930,106
20190301|2018-08-08 02:00,8,929,929.75,928.25,928.25,9
20190301|2018-08-08 02:30,8,929.5,929.5,928.5,928.5,3
20190301|2018-08-08 03:00,8,929.5,930.5,928.5,929,72
20190301|2018-08-08 03:30,8,929,929.75,929,929.5,10
20190301|2018-08-08 04:00,8,930,931.75,929.75,931.75,12
20190301|2018-08-08 04:30,8,931.25,931.75,930.5,931.5,16
20190301|2018-08-08 05:00,8,931,931.5,931,931.25,24
20190301|2018-08-08 05:30,8,931,931,931,931,1
20190301|2018-08-08 06:00,8,930,930,930,930,4
20190301|2018-08-08 06:30,8,930.25,930.25,929,929,37
20190301|2018-08-08 07:00,8,929.25,929.25,928.75,929,34
20190301|2018-08-08 07:30,8,930.25,930.5,930,930.5,8
20190301|2018-08-08 08:30,8,929.5,931,925.75,930.25,149
20190301|2018-08-08 09:00,8,929.25,931,928.75,931,151
20190301|2018-08-08 09:30,8,930.5,934,929.75,933,158
20190301|2018-08-08 10:00,8,933.25,934,932.75,934,153
20190301|2018-08-08 10:30,8,933.75,934.25,932.25,932.5,88
20190301|2018-08-08 11:00,8,932.5,932.5,930.5,931.75,51
20190301|2018-08-08 11:30,8,931,932.75,930.5,932.75,83
20190301|2018-08-08 12:00,8,931.75,933,931.75,932.5,23
20190301|2018-08-08 12:30,8,932,932.25,929.75,930,101
20190301|2018-08-08 13:00,8,930,932,928.5,931.25,304
20190301|2018-08-08 19:00,9,931.25,931.25,930.25,930.25,2
20190301|2018-08-08 19:30,9,932.25,932.25,932.25,932.25,1
20190301|2018-08-08 20:00,9,933,934,933,934,4
20190301|2018-08-08 21:00,9,934,934,934,934,9
20190301|2018-08-08 21:30,9,934,934,934,934,12
20190301|2018-08-08 22:00,9,934,934,934,934,31
20190301|2018-08-08 23:00,9,932.75,932.75,931.25,931.25,23
20190301|2018-08-08 23:30,9,931.5,931.75,931.25,931.25,10
20190301|2018-08-09 00:30,9,933,933,933,933,1
20190301|2018-08-09 01:00,9,932.25,932.5,932.25,932.5,3
20190301|2018-08-09 01:30,9,933.5,933.5,931.5,931.5,2
20190301|2018-08-09 02:00,9,930.75,930.75,927.75,929.25,77
20190301|2018-08-09 02:30,9,929.5,929.5,929,929.5,8
20190301|2018-08-09 03:00,9,929.75,929.75,926,926.5,92
20190301|2018-08-09 03:30,9,926.5,927,926.5,927,10
20190301|2018-08-09 04:00,9,927.5,927.5,927.5,927.5,1
20190301|2018-08-09 04:30,9,927.25,928.25,927.25,928.25,6
20190301|2018-08-09 05:00,9,928.75,928.75,928.75,928.75,1
20190301|2018-08-09 05:30,9,928,928,928,928,16
20190301|2018-08-09 06:00,9,928,928.75,927.5,927.5,52
20190301|2018-08-09 06:30,9,928.25,929.75,928.25,929.75,2
20190301|2018-08-09 07:00,9,930.75,931.75,928.75,930.75,80
20190301|2018-08-09 07:30,9,931.5,931.5,931,931.25,9
20190301|2018-08-09 08:30,9,929.75,932.5,923.5,925,534
20190301|2018-08-09 09:00,9,926,926.5,924.75,925.75,41
20190301|2018-08-09 09:30,9,926.5,927.25,926,927,48
20190301|2018-08-09 10:00,9,927.25,927.25,925.5,925.5,28
20190301|2018-08-09 10:30,9,925,926,924.75,925.75,41
20190301|2018-08-09 11:00,9,925.75,927,925.75,927,161
20190301|2018-08-09 11:30,9,927.25,928,926.75,926.75,42
20190301|2018-08-09 12:00,9,926.5,926.75,926,926,15
20190301|2018-08-09 12:30,9,925.75,926.75,925,925,70
20190301|2018-08-09 13:00,9,925.5,925.5,924,924.5,239
20190301|2018-08-09 19:00,10,923.75,923.75,921.75,922,16
20190301|2018-08-09 20:00,10,921.75,922,921.75,922,5
20190301|2018-08-09 20:30,10,921.25,921.5,920.5,920.75,14
20190301|2018-08-09 21:00,10,922,922,921.75,921.75,2
20190301|2018-08-09 22:00,10,921,921,919.5,919.75,8
20190301|2018-08-09 23:00,10,920.75,920.75,920.75,920.75,1
20190301|2018-08-09 23:30,10,921,922.25,921,922.25,11
20190301|2018-08-10 00:00,10,922,922,920.5,920.75,25
20190301|2018-08-10 00:30,10,920.5,922,920.25,921.75,27
20190301|2018-08-10 01:00,10,921.5,921.5,920.75,920.75,18
20190301|2018-08-10 01:30,10,921,921.25,920.5,921,18
20190301|2018-08-10 02:00,10,921.5,922,921,921.25,17
20190301|2018-08-10 02:30,10,921.25,921.75,921,921,28
20190301|2018-08-10 03:00,10,921.25,921.25,920.5,921,14
20190301|2018-08-10 03:30,10,921.25,921.25,921.25,921.25,2
20190301|2018-08-10 04:30,10,922.5,922.5,922.5,922.5,1
20190301|2018-08-10 05:00,10,922.5,922.5,922,922,4
20190301|2018-08-10 05:30,10,921.5,921.5,921.5,921.5,1
20190301|2018-08-10 06:00,10,921.75,921.75,921.75,921.75,6
20190301|2018-08-10 06:30,10,921.25,921.75,921.25,921.75,7
20190301|2018-08-10 07:00,10,920.75,921.25,920.5,921.25,6
20190301|2018-08-10 07:30,10,921.5,921.5,920.75,920.75,6
20190301|2018-08-10 08:30,10,920.25,921.5,917.75,917.75,144
20190301|2018-08-10 09:00,10,917.25,918.5,916.25,916.5,195
20190301|2018-08-10 09:30,10,917,918,916.5,917.25,106
20190301|2018-08-10 10:00,10,917.25,917.25,915.25,915.5,118
20190301|2018-08-10 10:30,10,915.25,918.25,914.5,917.75,103
20190301|2018-08-10 11:00,10,917,917,889.75,891,1202
20190301|2018-08-10 11:30,10,892,893.5,887.25,887.75,338
20190301|2018-08-10 12:00,10,887.25,890.25,885.5,887.5,304
20190301|2018-08-10 12:30,10,887.75,889.25,885,886.75,76
20190301|2018-08-10 13:00,10,886,888.25,884.25,884.75,289
20190301|2018-08-12 19:00,13,882,882.5,877.75,879.25,158
20190301|2018-08-12 19:30,13,879.25,880.5,879.25,880,38
20190301|2018-08-12 20:00,13,879,879.75,879,879.75,4
20190301|2018-08-12 20:30,13,879,879,878.25,878.25,19
20190301|2018-08-12 21:00,13,878,878.75,878,878.75,4
20190301|2018-08-12 21:30,13,879,880,879,880,18
20190301|2018-08-12 22:30,13,879,879,879,879,4
20190301|2018-08-12 23:00,13,879.25,879.5,879.25,879.5,8
20190301|2018-08-12 23:30,13,879,879,879,879,1
20190301|2018-08-13 00:00,13,879.25,879.5,879,879.5,6
20190301|2018-08-13 00:30,13,879.25,880.75,879.25,880.25,17
20190301|2018-08-13 01:00,13,880.25,881.5,880.25,881.25,28
20190301|2018-08-13 01:30,13,881.5,881.75,879,879,49
20190301|2018-08-13 02:00,13,879.25,879.25,877.5,877.75,70
20190301|2018-08-13 02:30,13,877.75,879,877.75,878.5,11
20190301|2018-08-13 03:00,13,878.75,878.75,878.75,878.75,3
20190301|2018-08-13 03:30,13,878.75,879.75,877.5,877.5,95
20190301|2018-08-13 04:00,13,878,878,877,877.5,39
20190301|2018-08-13 04:30,13,877.25,877.25,876.25,876.25,7
20190301|2018-08-13 05:00,13,876.5,878,876.5,878,3
20190301|2018-08-13 05:30,13,878.25,878.25,877.5,877.75,23
20190301|2018-08-13 06:00,13,879,879,879,879,1
20190301|2018-08-13 06:30,13,878,880.5,878,880,34
20190301|2018-08-13 07:00,13,880.5,880.5,876,876.25,75
20190301|2018-08-13 07:30,13,876.75,878,876.5,877.25,17
20190301|2018-08-13 08:30,13,877.75,886.25,877.25,885.5,476
20190301|2018-08-13 09:00,13,885.25,889.5,884.5,889.5,91
20190301|2018-08-13 09:30,13,889,889,886.75,888.5,64
20190301|2018-08-13 10:00,13,888.75,890.5,888.75,890,166
20190301|2018-08-13 10:30,13,889.75,890.25,887.25,888.75,179
20190301|2018-08-13 11:00,13,888.75,890,888,889.75,46
20190301|2018-08-13 11:30,13,890,890.25,887.25,887.5,37
20190301|2018-08-13 12:00,13,887.5,889.25,887,888.75,66
20190301|2018-08-13 12:30,13,889,891.25,887.75,890.25,131
20190301|2018-08-13 13:00,13,889.5,893.75,889.25,892.75,203
20190301|2018-08-13 19:00,14,889.5,891.25,889.5,891,18
20190301|2018-08-13 19:30,14,891,891,891,891,1
20190301|2018-08-13 20:00,14,889.25,889.5,889.25,889.5,2
20190301|2018-08-13 20:30,14,889.75,889.75,889.5,889.5,2
20190301|2018-08-13 21:00,14,889.25,889.25,889.25,889.25,1
20190301|2018-08-13 21:30,14,889,890.25,888.75,889.75,94
20190301|2018-08-13 22:00,14,888.75,888.75,888,888,46
20190301|2018-08-13 23:30,14,888.25,888.25,888,888,13
20190301|2018-08-14 00:30,14,888,888,888,888,4
20190301|2018-08-14 01:00,14,888.25,889,888,888.75,99
20190301|2018-08-14 01:30,14,889.25,889.75,889.25,889.75,51
20190301|2018-08-14 02:00,14,890,890,888.25,889.25,102
20190301|2018-08-14 02:30,14,890.25,895.75,890.25,894,60
20190301|2018-08-14 03:00,14,892.25,894.75,892.25,894,4
20190301|2018-08-14 03:30,14,892.75,892.75,891.25,891.25,3
20190301|2018-08-14 04:00,14,890.25,890.25,890,890,2
20190301|2018-08-14 04:30,14,890.5,890.75,890.5,890.75,3
20190301|2018-08-14 05:00,14,890.5,891.75,890.25,890.25,5
20190301|2018-08-14 05:30,14,889.75,889.75,889.5,889.5,2
20190301|2018-08-14 06:00,14,890.75,893.5,890.75,891.25,91
20190301|2018-08-14 06:30,14,890.5,894.75,890.5,894.5,22
20190301|2018-08-14 07:00,14,894.75,900.25,894.75,900.25,103
20190301|2018-08-14 07:30,14,899.5,900.75,898.25,899,19
20190301|2018-08-14 08:30,14,899.25,900.5,890,893.5,467
20190301|2018-08-14 09:00,14,894,898.25,893.75,897.75,206
20190301|2018-08-14 09:30,14,898.25,903,898.25,901,80
20190301|2018-08-14 10:00,14,901.25,901.5,898.25,900.5,287
20190301|2018-08-14 10:30,14,900,900.75,899,900.25,66
20190301|2018-08-14 11:00,14,901,901.25,900,901.25,119
20190301|2018-08-14 11:30,14,901.25,901.75,899.25,901.75,93
20190301|2018-08-14 12:00,14,901.75,902.75,898.5,900.25,384
20190301|2018-08-14 12:30,14,900.25,901.75,900,901,261
20190301|2018-08-14 13:00,14,900.5,902.25,900,901.5,85
20190301|2018-08-14 19:00,15,901.25,905.75,901.25,901.5,45
20190301|2018-08-14 19:30,15,903.75,903.75,903.75,903.75,4
20190301|2018-08-14 20:00,15,902.75,902.75,899.75,900.75,15
20190301|2018-08-14 20:30,15,900.5,900.5,900.25,900.25,2
20190301|2018-08-14 21:30,15,898.75,898.75,898.5,898.5,11
20190301|2018-08-14 22:00,15,897.25,897.25,896.5,897.25,6
20190301|2018-08-14 23:00,15,898.5,899.5,898.25,899.5,5
20190301|2018-08-14 23:30,15,897.75,897.75,897.5,897.5,4
20190301|2018-08-15 00:00,15,897.5,897.5,897.25,897.25,7
20190301|2018-08-15 00:30,15,897.5,897.5,897.5,897.5,2
20190301|2018-08-15 01:00,15,896,897,895.5,897,17
20190301|2018-08-15 01:30,15,897.75,898.75,897.75,898.75,16
20190301|2018-08-15 02:00,15,899.5,899.5,898.25,898.25,19
20190301|2018-08-15 02:30,15,898.5,899.25,898.25,899.25,15
20190301|2018-08-15 03:00,15,898.5,898.5,898.5,898.5,11
20190301|2018-08-15 03:30,15,898.75,898.75,898,898,45
20190301|2018-08-15 04:00,15,898,898,897.5,897.5,3
20190301|2018-08-15 04:30,15,896.25,896.25,895,895.5,25
20190301|2018-08-15 05:00,15,895,896.25,895,896.25,3
20190301|2018-08-15 05:30,15,895,895,894.75,895,14
20190301|2018-08-15 06:00,15,895.75,895.75,895.75,895.75,1
20190301|2018-08-15 06:30,15,895.75,896,895,895.5,9
20190301|2018-08-15 07:00,15,894,895.5,893.75,894.75,74
20190301|2018-08-15 07:30,15,894.5,894.5,893.5,894,12
20190301|2018-08-15 08:30,15,894,900.75,892.25,898,244
20190301|2018-08-15 09:00,15,897.75,898.25,892,895,134
20190301|2018-08-15 09:30,15,894.75,898,894.25,895.25,115
20190301|2018-08-15 10:00,15,895,895,891.5,893,341
20190301|2018-08-15 10:30,15,893,895.75,891.5,895.5,109
20190301|2018-08-15 11:00,15,896.25,897,895,896.5,96
20190301|2018-08-15 11:30,15,896.5,896.5,893.75,894.25,31
20190301|2018-08-15 12:00,15,894,895.5,893.5,895.5,26
20190301|2018-08-15 12:30,15,894.5,894.75,891.5,894,133
20190301|2018-08-15 13:00,15,894.25,895.5,892,893.25,250
20190301|2018-08-15 19:00,16,894,895.5,889.75,891,50
20190301|2018-08-15 19:30,16,892.75,892.75,892.5,892.5,2
20190301|2018-08-15 20:00,16,893.5,894.5,893.5,893.5,14
20190301|2018-08-15 20:30,16,893.25,900,893.25,900,32
20190301|2018-08-15 21:00,16,900.75,915.25,900.25,912.5,246
20190301|2018-08-15 21:30,16,912.5,914.75,908,912,306
20190301|2018-08-15 22:00,16,911.5,911.5,910.5,910.75,17
20190301|2018-08-15 22:30,16,910.75,911.5,910.5,911.5,5
20190301|2018-08-15 23:00,16,912.75,912.75,911.75,911.75,6
20190301|2018-08-15 23:30,16,912,912.75,911.5,912.75,80
20190301|2018-08-16 00:00,16,913.75,915,911.5,914.75,102
20190301|2018-08-16 00:30,16,914.75,916.25,913,913.25,201
20190301|2018-08-16 01:00,16,912.75,912.75,912.25,912.25,44
20190301|2018-08-16 01:30,16,912.25,912.25,909.5,911,94
20190301|2018-08-16 02:00,16,910,910,908.5,908.5,6
20190301|2018-08-16 02:30,16,908.75,909,907.75,908.75,64
20190301|2018-08-16 03:00,16,909.25,910.5,909.25,910.5,4
20190301|2018-08-16 03:30,16,911,911,911,911,2
20190301|2018-08-16 04:00,16,909.5,910.75,909.5,910.75,6
20190301|2018-08-16 04:30,16,909.25,909.5,906.75,908.25,24
20190301|2018-08-16 05:00,16,909.75,910,909,909,4
20190301|2018-08-16 06:30,16,906.25,908,906.25,906.75,49
20190301|2018-08-16 07:00,16,908.75,909.75,907.25,907.25,48
20190301|2018-08-16 07:30,16,907.25,909,907,909,11
20190301|2018-08-16 08:30,16,910.25,922.5,910.25,919.5,459
20190301|2018-08-16 09:00,16,919.5,919.5,915.25,915.5,158
20190301|2018-08-16 09:30,16,915.75,915.75,912,913.75,225
20190301|2018-08-16 10:00,16,913.5,916,913.25,915.5,78
20190301|2018-08-16 10:30,16,915.5,916.5,914.5,916.5,95
20190301|2018-08-16 11:00,16,917.25,919.5,916.75,919.25,92
20190301|2018-08-16 11:30,16,919.25,919.5,915.5,916.25,223
20190301|2018-08-16 12:00,16,917,920.25,916.5,919.75,363
20190301|2018-08-16 12:30,16,920,920,917.75,918.75,143
20190301|2018-08-16 13:00,16,918.75,920.75,918.5,919,270
20190301|2018-08-16 19:00,17,919.75,921.75,918.25,918.75,382
20190301|2018-08-16 19:30,17,916.75,916.75,916,916,13
20190301|2018-08-16 20:00,17,916,919,915.5,918.5,13
20190301|2018-08-16 20:30,17,918.25,918.25,917.25,917.25,2
20190301|2018-08-16 21:00,17,918.75,918.75,916,916,28
20190301|2018-08-16 21:30,17,915.75,915.75,913.75,914,22
20190301|2018-08-16 22:00,17,914.5,914.75,914.5,914.75,2
20190301|2018-08-16 22:30,17,914.5,914.5,914.5,914.5,1
20190301|2018-08-17 01:00,17,913,913.75,913,913.75,4
20190301|2018-08-17 01:30,17,915.25,915.25,914.5,914.5,2
20190301|2018-08-17 02:00,17,915,915,914.25,914.25,6
20190301|2018-08-17 02:30,17,915,915,915,915,1
20190301|2018-08-17 03:00,17,914.5,915.25,914.5,915.25,5
20190301|2018-08-17 03:30,17,914.75,915.25,914.5,915.25,14
20190301|2018-08-17 04:00,17,915,915.5,914.5,915,25
20190301|2018-08-17 04:30,17,914.75,916.75,914.75,915,40
20190301|2018-08-17 05:00,17,915,917.25,915,917.25,16
20190301|2018-08-17 05:30,17,917.5,920,917.5,917.75,15
20190301|2018-08-17 06:30,17,917.75,918.5,916.75,917.75,25
20190301|2018-08-17 07:00,17,915.75,915.75,914.5,915.5,37
20190301|2018-08-17 07:30,17,915.5,917.25,915.5,916.5,22
20190301|2018-08-17 08:30,17,914.75,916.75,911.25,911.75,345
20190301|2018-08-17 09:00,17,912,912.25,910,911,100
20190301|2018-08-17 09:30,17,911.75,914,911.75,912.5,123
20190301|2018-08-17 10:00,17,912.25,912.75,911.5,911.5,79
20190301|2018-08-17 10:30,17,911.75,912,910.5,911.5,41
20190301|2018-08-17 11:00,17,911.25,911.5,910.5,911.25,95
20190301|2018-08-17 11:30,17,911.25,911.25,909.25,909.5,106
20190301|2018-08-17 12:00,17,909.5,909.5,906.5,906.5,251
20190301|2018-08-17 12:30,17,906.75,907.75,905.75,907.75,97
20190301|2018-08-17 13:00,17,907.25,920.25,907.25,920.25,697
20190301|2018-08-19 19:00,20,922.75,928.5,917,924,171
20190301|2018-08-19 19:30,20,923.75,924,922,923.75,105
20190301|2018-08-19 20:00,20,923.25,927.75,922.75,927.5,160
20190301|2018-08-19 20:30,20,927.5,928.5,926.5,926.5,21
20190301|2018-08-19 21:00,20,926,926.75,926,926.75,13
20190301|2018-08-19 21:30,20,926.5,926.5,926.25,926.25,2
20190301|2018-08-19 22:00,20,927,927,923.5,924,25
20190301|2018-08-19 22:30,20,925.5,926,925.5,926,5
20190301|2018-08-20 00:00,20,925.25,925.75,925.25,925.75,4
20190301|2018-08-20 00:30,20,926.75,926.75,926,926,14
20190301|2018-08-20 01:00,20,926,926,925.5,925.75,37
20190301|2018-08-20 01:30,20,926.25,926.75,925.5,925.75,153
20190301|2018-08-20 02:00,20,924.75,925.5,924.75,925.5,2
20190301|2018-08-20 03:00,20,927.25,927.25,927.25,927.25,52
20190301|2018-08-20 03:30,20,926.25,926.25,925.25,925.25,2
20190301|2018-08-20 04:00,20,925.75,925.75,925.25,925.25,16
20190301|2018-08-20 04:30,20,925.25,926.5,925.25,925.25,19
20190301|2018-08-20 05:30,20,925.25,925.25,924.75,924.75,2
20190301|2018-08-20 06:30,20,925.5,926.25,925.5,926,12
20190301|2018-08-20 07:00,20,928.25,928.5,927.5,927.75,49
20190301|2018-08-20 07:30,20,927,927,926.75,926.75,2
20190301|2018-08-20 08:30,20,926.25,927.25,917.25,919.25,553
20190301|2018-08-20 09:00,20,918.5,919,915.5,915.75,169
20190301|2018-08-20 09:30,20,915.5,919.25,915.5,918.25,88
20190301|2018-08-20 10:00,20,918.25,920.25,918.25,918.5,67
20190301|2018-08-20 10:30,20,918.5,918.5,917,917.75,24
20190301|2018-08-20 11:00,20,917,919,917,918.5,37
20190301|2018-08-20 11:30,20,918.5,920.5,918.5,919.25,137
20190301|2018-08-20 12:00,20,919.75,919.75,917,917.75,37
20190301|2018-08-20 12:30,20,917.5,917.5,915.25,915.5,158
20190301|2018-08-20 13:00,20,916,917,914.75,916.75,310
20190301|2018-08-20 19:00,21,910.75,915.25,910.75,913.25,52
20190301|2018-08-20 19:30,21,912,912.75,912,912.75,3
20190301|2018-08-20 20:00,21,912.75,912.75,912.75,912.75,1
20190301|2018-08-20 20:30,21,912,912,911.5,911.5,39
20190301|2018-08-20 21:00,21,911,911,910.75,910.75,2
20190301|2018-08-20 21:30,21,911,911,910.5,910.5,17
20190301|2018-08-20 22:00,21,910.25,910.25,910.25,910.25,4
20190301|2018-08-20 23:30,21,911.5,911.5,911.5,911.5,3
20190301|2018-08-21 00:30,21,911.75,912.25,911.75,911.75,4
20190301|2018-08-21 01:00,21,913,913,913,913,6
20190301|2018-08-21 01:30,21,912.5,912.5,912.5,912.5,5
20190301|2018-08-21 02:00,21,912.25,913,911.5,913,1058
20190301|2018-08-21 02:30,21,912,912.75,912,912.75,11
20190301|2018-08-21 03:00,21,912.25,912.5,912,912.5,15
20190301|2018-08-21 03:30,21,913,916.5,913,915.75,32
20190301|2018-08-21 04:00,21,915.75,916.5,915,915,5
20190301|2018-08-21 04:30,21,913,913.5,913,913.5,6
20190301|2018-08-21 05:00,21,915.5,915.75,915.5,915.75,12
20190301|2018-08-21 05:30,21,915.75,915.75,915.75,915.75,1
20190301|2018-08-21 06:00,21,916,916,915.5,915.5,11
20190301|2018-08-21 06:30,21,915.25,915.5,915.25,915.5,3
20190301|2018-08-21 07:00,21,916.25,916.5,914.75,914.75,25
20190301|2018-08-21 07:30,21,914.75,915,912.25,913,59
20190301|2018-08-21 08:30,21,912.5,917.25,908.25,915.75,373
20190301|2018-08-21 09:00,21,916.25,917,914.5,916.25,90
20190301|2018-08-21 09:30,21,916.25,917.75,911.75,912,135
20190301|2018-08-21 10:00,21,912.25,913.5,909.25,910,170
20190301|2018-08-21 10:30,21,910,911.5,909.75,911.5,216
20190301|2018-08-21 11:00,21,911.5,913,911.5,912.5,112
20190301|2018-08-21 11:30,21,912.75,912.75,910.5,911,87
20190301|2018-08-21 12:00,21,911.25,912,910.5,911,179
20190301|2018-08-21 12:30,21,911,912.5,911,911.75,165
20190301|2018-08-21 13:00,21,911.5,912.25,909.5,909.75,162
20190301|2018-08-21 19:00,22,909,909.25,905.5,906.25,125
20190301|2018-08-21 19:30,22,907.25,907.5,907.25,907.5,5
20190301|2018-08-21 20:00,22,907.75,908.75,907.75,908.5,222
20190301|2018-08-21 20:30,22,906.75,908,906.75,907.25,400
20190301|2018-08-21 21:30,22,907.75,908,907.75,908,2
20190301|2018-08-21 22:00,22,907.25,908.5,907.25,908.5,3
20190301|2018-08-21 23:00,22,906.5,906.5,906.5,906.5,2
20190301|2018-08-21 23:30,22,907,907,907,907,1
20190301|2018-08-22 00:00,22,906,906,905.75,905.75,2
20190301|2018-08-22 00:30,22,906,906,906,906,2
20190301|2018-08-22 01:00,22,905.75,906.75,905.75,906.75,14
20190301|2018-08-22 01:30,22,906.75,907.75,906.75,907,47
20190301|2018-08-22 02:00,22,906.75,907.75,906.75,907.75,465
20190301|2018-08-22 02:30,22,907,907.5,906,906,15
20190301|2018-08-22 03:00,22,905.5,905.75,905.25,905.25,11
20190301|2018-08-22 03:30,22,904.5,906.25,904.25,906,28
20190301|2018-08-22 04:00,22,906.5,907.25,906.5,907,8
20190301|2018-08-22 04:30,22,906.5,906.5,906,906,12
20190301|2018-08-22 05:00,22,905.25,906.25,905.25,906.25,34
20190301|2018-08-22 05:30,22,905.25,905.25,905.25,905.25,2
20190301|2018-08-22 06:00,22,906,906,906,906,1
20190301|2018-08-22 06:30,22,906.25,906.5,905.5,906,29
20190301|2018-08-22 07:00,22,907.25,907.25,903.5,903.75,33
20190301|2018-08-22 07:30,22,903.5,904.5,902.5,904.5,47
20190301|2018-08-22 08:30,22,903.25,903.25,896,899.5,1026
20190301|2018-08-22 09:00,22,899,899.25,896,896.25,883
20190301|2018-08-22 09:30,22,896.5,898.5,896.25,898.5,330
20190301|2018-08-22 10:00,22,898.25,900.25,898.25,899.75,376
20190301|2018-08-22 10:30,22,899.5,902.25,897.75,901,481
20190301|2018-08-22 11:00,22,901.25,902.5,899.25,900.75,300
20190301|2018-08-22 11:30,22,900.75,901.25,899,899,72
20190301|2018-08-22 12:00,22,899.25,899.25,896.75,897.75,84
20190301|2018-08-22 12:30,22,897.5,898.5,896.5,897,80
20190301|2018-08-22 13:00,22,896.75,896.75,894.25,895.75,332
20190301|2018-08-22 19:00,23,894.5,894.5,891.75,893,54
20190301|2018-08-22 19:30,23,893,893.25,893,893.25,2
20190301|2018-08-22 20:00,23,893.5,893.5,893.5,893.5,1
20190301|2018-08-22 20:30,23,893.5,893.5,893,893,3
20190301|2018-08-22 21:30,23,891.75,897.25,891.5,897.25,95
20190301|2018-08-22 22:00,23,896.25,898,896,898,10
20190301|2018-08-22 22:30,23,898.25,898.25,895.5,895.5,657
20190301|2018-08-22 23:00,23,894,894,893.75,893.75,17
20190301|2018-08-22 23:30,23,894.5,894.5,893.75,894,6
20190301|2018-08-23 00:00,23,893.75,894.25,893.75,894.25,15
20190301|2018-08-23 00:30,23,895.25,895.25,894.5,895,16
20190301|2018-08-23 01:00,23,895,895.25,893.5,893.5,18
20190301|2018-08-23 01:30,23,892.75,892.75,891.5,891.5,44
20190301|2018-08-23 02:00,23,892.75,893.25,892.75,892.75,8
20190301|2018-08-23 02:30,23,893.25,894.25,893.25,893.5,13
20190301|2018-08-23 03:00,23,893.5,893.75,893.5,893.75,6
20190301|2018-08-23 03:30,23,893.25,893.25,893.25,893.25,4
20190301|2018-08-23 04:00,23,893.5,893.75,893.25,893.25,29
20190301|2018-08-23 04:30,23,893.25,893.25,891.75,891.75,12
20190301|2018-08-23 05:00,23,891,891,890.25,890.25,10
20190301|2018-08-23 05:30,23,891.5,891.5,891.25,891.5,11
20190301|2018-08-23 06:00,23,891.75,892,891.75,892,2
20190301|2018-08-23 06:30,23,891,891.75,890,890,41
20190301|2018-08-23 07:00,23,889.75,890.75,889.5,889.5,61
20190301|2018-08-23 07:30,23,890,890,888.75,889,62
20190301|2018-08-23 08:30,23,888,889.25,885,886.75,335
20190301|2018-08-23 09:00,23,887,888.5,886,887.5,192
20190301|2018-08-23 09:30,23,887.25,889,886.75,888.75,154
20190301|2018-08-23 10:00,23,888.75,894.75,888.75,893.25,266
20190301|2018-08-23 10:30,23,892,893.5,890.25,890.75,47
20190301|2018-08-23 11:00,23,890.25,890.5,889.25,889.5,329
20190301|2018-08-23 11:30,23,889.25,890.25,889,889.5,239
20190301|2018-08-23 12:00,23,889.25,889.25,887.25,887.75,232
20190301|2018-08-23 12:30,23,887.25,887.75,881.5,882.25,432
20190301|2018-08-23 13:00,23,883,883.25,879.5,880.75,237
20190301|2018-08-23 19:00,24,879.5,880.5,879.25,880.5,54
20190301|2018-08-23 19:30,24,881,883,881,882.25,21
20190301|2018-08-23 20:00,24,882.75,883,882.75,883,5
20190301|2018-08-23 20:30,24,881,881,880.5,881,10
20190301|2018-08-23 21:30,24,880.75,883.25,880.75,883.25,9
20190301|2018-08-23 22:00,24,883.75,885,883,883,20
20190301|2018-08-23 22:30,24,882.75,884.5,882.75,884.5,61
20190301|2018-08-23 23:30,24,883.75,884,883.75,883.75,5
20190301|2018-08-24 01:00,24,883.25,883.25,882,882,24
20190301|2018-08-24 01:30,24,882,882,881,881.25,35
20190301|2018-08-24 02:00,24,880.75,881.75,880.75,881.5,25
20190301|2018-08-24 02:30,24,882.5,882.5,882.25,882.5,14
20190301|2018-08-24 03:00,24,882.5,882.75,882.5,882.75,51
20190301|2018-08-24 03:30,24,882.75,882.75,882,882.5,9
20190301|2018-08-24 04:30,24,882.25,883.25,882,882.75,51
20190301|2018-08-24 05:00,24,882.5,882.5,882,882,4
20190301|2018-08-24 05:30,24,880.75,881.25,880.75,881,26
20190301|2018-08-24 06:00,24,881.5,882.25,881.25,882.25,15
20190301|2018-08-24 06:30,24,882.25,883.75,882.25,883.75,12
20190301|2018-08-24 07:00,24,883.5,884.25,883.5,884.25,33
20190301|2018-08-24 07:30,24,884.25,884.25,883,883,10
20190301|2018-08-24 08:30,24,883.25,885,882,883.25,333
20190301|2018-08-24 09:00,24,883.5,885.75,883.5,884.5,114
20190301|2018-08-24 09:30,24,883.5,885,883,884.5,145
20190301|2018-08-24 10:00,24,884.75,885.75,884,884.25,101
20190301|2018-08-24 10:30,24,884,885.25,883.5,884.5,64
20190301|2018-08-24 11:00,24,884.5,885.25,883.5,884.25,113
20190301|2018-08-24 11:30,24,884.25,885.5,883,883.25,103
20190301|2018-08-24 12:00,24,883.5,884.25,882.5,883.75,514
20190301|2018-08-24 12:30,24,884,884,881.25,882,261
20190301|2018-08-24 13:00,24,881.5,882,880,880.5,510
20190301|2018-08-26 19:00,27,877.25,877.5,873.25,873.25,86
20190301|2018-08-26 19:30,27,873,874.25,872.75,874.25,31
20190301|2018-08-26 20:00,27,873.5,873.5,872.5,872.75,138
20190301|2018-08-26 20:30,27,873,873.75,873,873.5,134
20190301|2018-08-26 21:00,27,874.5,874.5,874.25,874.25,28
20190301|2018-08-26 21:30,27,874,874.75,873.75,873.75,184
20190301|2018-08-26 22:00,27,874.25,874.75,874.25,874.5,154
20190301|2018-08-26 22:30,27,874,874,873.5,873.5,6
20190301|2018-08-26 23:00,27,873.25,873.25,873.25,873.25,1
20190301|2018-08-26 23:30,27,873.5,873.5,873.5,873.5,3
20190301|2018-08-27 00:00,27,873.5,873.5,873.5,873.5,2
20190301|2018-08-27 00:30,27,872.75,873,872.75,872.75,5
20190301|2018-08-27 01:00,27,872,872,870,870.25,37
20190301|2018-08-27 01:30,27,870.75,871.5,870.5,870.5,278
20190301|2018-08-27 02:00,27,870.5,871,870.5,870.75,62
20190301|2018-08-27 02:30,27,869.5,869.75,868.5,868.5,19
20190301|2018-08-27 03:00,27,868.75,868.75,867.75,867.75,6
20190301|2018-08-27 03:30,27,867.75,867.75,866,866.75,20
20190301|2018-08-27 04:00,27,867,867.75,867,867.25,9
20190301|2018-08-27 04:30,27,867.5,867.5,867.25,867.5,15
20190301|2018-08-27 05:00,27,867.25,867.25,866.5,867,50
20190301|2018-08-27 05:30,27,867.5,867.5,867.5,867.5,6
20190301|2018-08-27 06:00,27,867,867,867,867,1
20190301|2018-08-27 06:30,27,868.75,870,868.5,869.25,25
20190301|2018-08-27 07:00,27,869.75,870.5,869,869.75,163
20190301|2018-08-27 07:30,27,869.5,869.5,869,869.5,80
20190301|2018-08-27 08:30,27,869.75,870.75,865,870.25,447
20190301|2018-08-27 09:00,27,870,873.25,868.5,873,274
20190301|2018-08-27 09:30,27,872.5,877.25,872.25,875,82
20190301|2018-08-27 10:00,27,875,879,874.75,877,186
20190301|2018-08-27 10:30,27,877.5,877.75,876.5,877.75,147
20190301|2018-08-27 11:00,27,877,877,875.75,875.75,70
20190301|2018-08-27 11:30,27,875.75,876.25,875,875.25,54
20190301|2018-08-27 12:00,27,875,875.75,873.75,873.75,93
20190301|2018-08-27 12:30,27,873.25,875.25,873,875.25,173
20190301|2018-08-27 13:00,27,875.25,876,873.5,875.75,187
20190301|2018-08-27 19:00,28,874.25,876,873,873,48
20190301|2018-08-27 19:30,28,873.75,876.75,873.75,876.5,10
20190301|2018-08-27 20:00,28,876.25,876.25,874,874,155
20190301|2018-08-27 20:30,28,874,874.25,873.5,874,118
20190301|2018-08-27 21:00,28,873.75,873.75,872.25,872.25,13
20190301|2018-08-27 21:30,28,872.25,872.25,871.25,872,32
20190301|2018-08-27 22:00,28,871.25,873.25,871.25,873,46
20190301|2018-08-27 23:00,28,872.5,872.75,872.5,872.75,12
20190301|2018-08-27 23:30,28,872.5,872.5,872.25,872.25,3
20190301|2018-08-28 00:30,28,872.25,873,872,872.5,200
20190301|2018-08-28 01:00,28,872.25,872.25,872.25,872.25,4
20190301|2018-08-28 01:30,28,871.75,873.25,871.5,873.25,6
20190301|2018-08-28 02:00,28,873,873,873,873,2
20190301|2018-08-28 02:30,28,873,873,871.25,871.75,8
20190301|2018-08-28 03:00,28,872,872.25,871.75,871.75,12
20190301|2018-08-28 03:30,28,872.5,873,872.5,872.5,11
20190301|2018-08-28 04:00,28,872.75,873.5,872.5,873.5,12
20190301|2018-08-28 04:30,28,873.75,873.75,873.75,873.75,1
20190301|2018-08-28 05:00,28,873.75,874.25,873.25,873.25,10
20190301|2018-08-28 06:00,28,874.25,874.25,874,874,9
20190301|2018-08-28 06:30,28,873.5,874.25,873.5,874,26
20190301|2018-08-28 07:00,28,874,874.25,872.5,874,226
20190301|2018-08-28 07:30,28,874,874,872.75,872.75,91
20190301|2018-08-28 08:30,28,872.75,873.75,865,869,845
20190301|2018-08-28 09:00,28,868.75,870.5,867,867,112
20190301|2018-08-28 09:30,28,866.5,867.5,865.75,867.25,104
20190301|2018-08-28 10:00,28,867,868,866,866.75,131
20190301|2018-08-28 10:30,28,865.75,866.25,863.75,864,540
20190301|2018-08-28 11:00,28,863.75,864.5,862.5,863.75,247
20190301|2018-08-28 11:30,28,864,864.75,862.75,862.75,93
20190301|2018-08-28 12:00,28,863,864.75,862.5,864.5,354
20190301|2018-08-28 12:30,28,864.25,864.75,862,862.5,128
20190301|2018-08-28 13:00,28,862.25,862.25,860,860.5,521
20190301|2018-08-28 19:00,29,860,862,860,861,126
20190301|2018-08-28 19:30,29,860.75,861,860.75,861,3
20190301|2018-08-28 20:00,29,861.25,862.5,861.25,862.5,466
20190301|2018-08-28 20:30,29,862.25,862.5,860.75,862.25,183
20190301|2018-08-28 21:00,29,862,862.5,862,862.25,76
20190301|2018-08-28 21:30,29,862.25,862.25,861.75,861.75,21
20190301|2018-08-28 22:30,29,862.5,862.5,862.5,862.5,10
20190301|2018-08-28 23:30,29,862.25,862.25,862.25,862.25,6
20190301|2018-08-29 00:00,29,862.25,862.25,862.25,862.25,6
20190301|2018-08-29 00:30,29,861.25,861.25,861.25,861.25,4
20190301|2018-08-29 01:00,29,861.25,861.25,860.25,860.25,30
20190301|2018-08-29 01:30,29,860.75,860.75,860.5,860.75,56
20190301|2018-08-29 02:00,29,860.75,861,860.75,861,5
20190301|2018-08-29 02:30,29,859.75,859.75,858.5,859.25,56
20190301|2018-08-29 03:30,29,859.75,859.75,859.75,859.75,1
20190301|2018-08-29 04:00,29,860.25,860.25,860.25,860.25,1
20190301|2018-08-29 04:30,29,860,860,859.25,859.25,4
20190301|2018-08-29 05:00,29,859.5,859.75,859.5,859.75,6
20190301|2018-08-29 05:30,29,859.5,860,859.5,860,14
20190301|2018-08-29 06:00,29,860.5,862,860.5,862,11
20190301|2018-08-29 06:30,29,861.75,862,861,861.25,117
20190301|2018-08-29 07:00,29,860.5,863.5,860.5,863,137
20190301|2018-08-29 07:30,29,863.5,865,863,865,183
20190301|2018-08-29 08:30,29,864.25,868.25,862.25,867.5,343
20190301|2018-08-29 09:00,29,867.5,867.75,862,863.25,148
20190301|2018-08-29 09:30,29,862.25,863.75,861.5,863.25,418
20190301|2018-08-29 10:00,29,863,864.75,862.75,864.75,323
20190301|2018-08-29 10:30,29,864.5,867.25,864.5,865,386
20190301|2018-08-29 11:00,29,865.5,869.25,865,867.5,220
20190301|2018-08-29 11:30,29,867.75,869.25,866.75,867.75,83
20190301|2018-08-29 12:00,29,867.75,869,867,869,80
20190301|2018-08-29 12:30,29,869.25,870,866.5,867.5,220
20190301|2018-08-29 13:00,29,867.5,867.5,861.75,864.25,405
20190301|2018-08-29 19:00,30,862,864.75,862,864.75,45
20190301|2018-08-29 19:30,30,865,865,864.75,864.75,2
20190301|2018-08-29 20:00,30,865.75,866.5,865.75,866,40
20190301|2018-08-29 20:30,30,866,868.25,865.5,867.25,106
20190301|2018-08-29 21:00,30,868,869.5,868,868.25,88
20190301|2018-08-29 21:30,30,868.75,870.5,868.75,870.25,62
20190301|2018-08-29 22:00,30,870.75,870.75,869.25,869.25,38
20190301|2018-08-29 22:30,30,868.75,868.75,868.25,868.5,6
20190301|2018-08-29 23:30,30,868.75,868.75,868.5,868.5,2
20190301|2018-08-30 00:30,30,867.75,867.75,867.75,867.75,1
20190301|2018-08-30 01:00,30,868.5,868.5,868.5,868.5,4
20190301|2018-08-30 01:30,30,868.75,868.75,868.25,868.25,8
20190301|2018-08-30 02:00,30,869,869,869,869,1
20190301|2018-08-30 02:30,30,868.5,868.5,867.75,867.75,10
20190301|2018-08-30 03:00,30,867.5,867.5,867.25,867.25,2
20190301|2018-08-30 03:30,30,867.5,867.5,867,867.25,7
20190301|2018-08-30 04:00,30,867,867.5,866.5,866.75,37
20190301|2018-08-30 04:30,30,866.75,866.75,866.75,866.75,4
20190301|2018-08-30 05:00,30,867,867,865.75,866.75,29
20190301|2018-08-30 05:30,30,867,867,865.75,866,32
20190301|2018-08-30 06:00,30,866.25,866.75,866.25,866.75,13
20190301|2018-08-30 06:30,30,867,867,865.75,866.25,7
20190301|2018-08-30 07:00,30,865.75,866,864,864.25,56
20190301|2018-08-30 07:30,30,864.75,866.25,864.25,864.75,42
20190301|2018-08-30 08:30,30,864.5,864.5,856.25,856.75,534
20190301|2018-08-30 09:00,30,856.75,860.5,855.75,860.5,295
20190301|2018-08-30 09:30,30,861.25,861.5,858.75,859.75,502
20190301|2018-08-30 10:00,30,860.25,860.5,856.75,856.75,390
20190301|2018-08-30 10:30,30,857.25,857.25,855.75,856.25,447
20190301|2018-08-30 11:00,30,856.5,857.5,855.5,857.25,663
20190301|2018-08-30 11:30,30,857,858.75,857,858,344
20190301|2018-08-30 12:00,30,858.5,858.75,857,858.25,231
20190301|2018-08-30 12:30,30,858.5,858.5,856.5,857.25,196
20190301|2018-08-30 13:00,30,857.25,858.25,856.25,857.5,542
20190301|2018-08-30 19:00,31,855.5,857,855.5,857,174
20190301|2018-08-30 19:30,31,856.5,856.75,856,856,9
20190301|2018-08-30 20:00,31,856.25,858,856.25,858,135
20190301|2018-08-30 20:30,31,857.75,860,857.75,858.5,129
20190301|2018-08-30 21:00,31,858.75,859,858.75,859,3
20190301|2018-08-30 21:30,31,859.25,859.25,858,858,9
20190301|2018-08-30 22:00,31,857.25,861.5,857.25,860.5,133
20190301|2018-08-30 22:30,31,860.75,861.5,860.75,861.5,5
20190301|2018-08-30 23:30,31,860.75,860.75,860.75,860.75,4
20190301|2018-08-31 00:00,31,860.5,860.5,860.5,860.5,3
20190301|2018-08-31 00:30,31,860.75,861,860.5,860.75,5
20190301|2018-08-31 01:00,31,861,861.75,861,861.5,26
20190301|2018-08-31 01:30,31,861.25,862.25,861,861,23
20190301|2018-08-31 02:00,31,861,861.25,859.5,859.5,28
20190301|2018-08-31 02:30,31,859.5,860.25,859.5,860,6
20190301|2018-08-31 03:00,31,860,860.5,859.75,859.75,9
20190301|2018-08-31 03:30,31,860,860,860,860,2
20190301|2018-08-31 04:00,31,860.75,861.25,860.75,860.75,6
20190301|2018-08-31 04:30,31,861.25,861.25,860.5,860.5,7
20190301|2018-08-31 06:00,31,860.5,861.5,860.5,861.25,8
20190301|2018-08-31 06:30,31,861,861,859,859,21
20190301|2018-08-31 07:00,31,859.5,860.25,859.25,860.25,39
20190301|2018-08-31 07:30,31,860.5,860.75,859.5,860.75,74
20190301|2018-08-31 08:30,31,859.5,861.75,856.25,861.75,478
20190301|2018-08-31 09:00,31,862,865.5,860.25,865,662
20190301|2018-08-31 09:30,31,865,867,863.75,864.5,447
20190301|2018-08-31 10:00,31,864.25,865.5,863,865.5,190
20190301|2018-08-31 10:30,31,865.5,867,864,864.5,220
20190301|2018-08-31 11:00,31,864.75,866,863.5,864,254
20190301|2018-08-31 11:30,31,864.25,868.25,864.25,867.25,252
20190301|2018-08-31 12:00,31,867.5,868.25,865.5,866,193
20190301|2018-08-31 12:30,31,865.75,867,865,867,145
20190301|2018-08-31 13:00,31,867,872.25,865.75,871,730
20190301|2018-09-03 19:00,4,871.5,872.5,867.5,869,213
20190301|2018-09-03 19:30,4,869.75,870.25,869.25,869.75,26
20190301|2018-09-03 20:00,4,868.5,869.25,868,868,36
20190301|2018-09-03 20:30,4,869.25,870,868.25,868.5,49
20190301|2018-09-03 21:00,4,868.5,869.75,868.5,868.75,32
20190301|2018-09-03 21:30,4,869,869,868,868,11
20190301|2018-09-03 22:00,4,868,868,867.75,867.75,5
20190301|2018-09-03 22:30,4,867.5,867.5,867.25,867.25,4
20190301|2018-09-03 23:00,4,867.5,867.5,867.25,867.25,3
20190301|2018-09-03 23:30,4,867.75,868.25,867.75,867.75,6
20190301|2018-09-04 00:00,4,868,869.25,868,869.25,12
20190301|2018-09-04 00:30,4,868.75,868.75,867.75,868,39
20190301|2018-09-04 01:00,4,867.5,868,867.5,868,8
20190301|2018-09-04 01:30,4,868.25,868.25,867.75,867.75,4
20190301|2018-09-04 02:00,4,867.75,871.25,867.75,870.5,25
20190301|2018-09-04 02:30,4,870.25,870.25,869,869,13
20190301|2018-09-04 03:00,4,869.25,871,869.25,870.5,17
20190301|2018-09-04 03:30,4,870.5,870.75,870,870,62
20190301|2018-09-04 04:00,4,870,871.5,870,871.25,72
20190301|2018-09-04 04:30,4,871,871,870.5,870.5,34
20190301|2018-09-04 05:00,4,870.25,870.5,869,869.25,21
20190301|2018-09-04 05:30,4,868.75,869.25,868.75,868.75,22
20190301|2018-09-04 06:00,4,868.5,868.75,866.5,867,58
20190301|2018-09-04 06:30,4,866.5,867,865.5,866.5,62
20190301|2018-09-04 07:00,4,865.75,868,865.75,867,51
20190301|2018-09-04 07:30,4,867.25,867.5,866.25,867,42
20190301|2018-09-04 08:30,4,866.75,874.25,862.75,873.5,1402
20190301|2018-09-04 09:00,4,873.25,875.5,871,874.5,609
20190301|2018-09-04 09:30,4,874.25,876.25,874,875.25,804
20190301|2018-09-04 10:00,4,875.25,876.25,873.75,875.5,384
20190301|2018-09-04 10:30,4,875.25,876,872.75,873,346
20190301|2018-09-04 11:00,4,872.5,873.5,871.75,873.25,359
20190301|2018-09-04 11:30,4,872.75,873,869.75,870.25,297
20190301|2018-09-04 12:00,4,870,871.75,869.5,869.75,298
20190301|2018-09-04 12:30,4,870,870.5,868,868.25,318
20190301|2018-09-04 13:00,4,868.25,870.5,868,869.5,508
20190301|2018-09-04 19:00,5,869.75,872,868.5,870,100
20190301|2018-09-04 19:30,5,870.5,874.25,870.5,874,82
20190301|2018-09-04 20:00,5,874.25,874.75,873.5,874,121
20190301|2018-09-04 20:30,5,874,874,872.75,872.75,71
20190301|2018-09-04 21:00,5,873.25,873.75,873,873.75,8
20190301|2018-09-04 21:30,5,873.5,873.5,873,873,11
20190301|2018-09-04 22:00,5,872.75,873,871,871.25,84
20190301|2018-09-04 22:30,5,871.25,872.25,871.25,872.25,24
20190301|2018-09-04 23:00,5,872,872.25,872,872,12
20190301|2018-09-05 00:00,5,872,872,872,872,12
20190301|2018-09-05 00:30,5,872,872,871.5,871.5,5
20190301|2018-09-05 01:00,5,871.25,871.5,871.25,871.5,5
20190301|2018-09-05 01:30,5,871.75,872.25,871.25,871.5,13
20190301|2018-09-05 02:00,5,871.75,871.75,870.25,870.25,29
20190301|2018-09-05 02:30,5,870.5,871.25,870.5,870.75,5
20190301|2018-09-05 03:00,5,870.25,870.75,870.25,870.75,8
20190301|2018-09-05 03:30,5,870.75,871,870.75,871,2
20190301|2018-09-05 04:00,5,871,871.25,871,871,18
20190301|2018-09-05 04:30,5,871.25,871.25,869.25,869.25,11
20190301|2018-09-05 05:00,5,869.25,869.75,869.25,869.25,10
20190301|2018-09-05 05:30,5,869.75,870.25,869.75,870,6
20190301|2018-09-05 06:00,5,869.5,870,869.5,870,5
20190301|2018-09-05 06:30,5,870,870,868.75,868.75,29
20190301|2018-09-05 07:00,5,869,869,866.25,866.25,102
20190301|2018-09-05 07:30,5,866.5,867.25,866.5,867.25,27
20190301|2018-09-05 08:30,5,867.25,869.5,865,866.25,380
20190301|2018-09-05 09:00,5,866.25,868,864.75,866,302
20190301|2018-09-05 09:30,5,866.25,866.75,864.75,864.75,369
20190301|2018-09-05 10:00,5,865.25,865.25,862.75,864.5,571
20190301|2018-09-05 10:30,5,864.25,865.75,863,865,200
20190301|2018-09-05 11:00,5,865,867.25,864.75,865.25,245
20190301|2018-09-05 11:30,5,865.25,867,864.25,864.75,195
20190301|2018-09-05 12:00,5,864.75,865.25,863.75,864,128
20190301|2018-09-05 12:30,5,864,865.25,863.75,864.5,186
20190301|2018-09-05 13:00,5,864.5,865.75,863,864.25,972
20190301|2018-09-05 19:00,6,864.25,866,863.75,866,41
20190301|2018-09-05 19:30,6,865.25,866,865.25,866,8
20190301|2018-09-05 20:00,6,866.5,866.5,865.75,866.25,40
20190301|2018-09-05 20:30,6,866,866,865.5,866,53
20190301|2018-09-05 21:00,6,865.75,866.75,865.75,866.75,37
20190301|2018-09-05 21:30,6,867,867.5,865.75,866.25,47
20190301|2018-09-05 22:00,6,866.5,866.5,865.25,865.25,27
20190301|2018-09-05 22:30,6,865,865,864.5,864.5,9
20190301|2018-09-05 23:30,6,865,865.5,865,865.25,21
20190301|2018-09-06 00:00,6,864.5,865,864.5,865,4
20190301|2018-09-06 00:30,6,865.25,865.75,865,865.5,86
20190301|2018-09-06 01:00,6,865,865.25,864.5,864.75,16
20190301|2018-09-06 01:30,6,865,865.5,865,865.5,70
20190301|2018-09-06 02:00,6,865.5,865.5,863.75,863.75,52
20190301|2018-09-06 02:30,6,864,864,863.5,863.5,10
20190301|2018-09-06 03:00,6,863.5,864.25,863.5,864.25,19
20190301|2018-09-06 03:30,6,864,864.5,864,864.5,15
20190301|2018-09-06 04:00,6,864.75,865,864.25,864.75,16
20190301|2018-09-06 04:30,6,865,866,864.5,866,30
20190301|2018-09-06 05:00,6,866,866.25,865.5,865.5,58
20190301|2018-09-06 05:30,6,865.5,865.5,864,864.25,244
20190301|2018-09-06 06:00,6,864.25,864.5,864,864.5,12
20190301|2018-09-06 06:30,6,864.25,864.75,864,864.25,21
20190301|2018-09-06 07:00,6,864.25,865.25,864.25,864.25,29
20190301|2018-09-06 07:30,6,864.25,864.75,864.25,864.75,38
20190301|2018-09-06 08:30,6,865.25,866.25,860.75,862.25,713
20190301|2018-09-06 09:00,6,862.25,866.75,862,866,438
20190301|2018-09-06 09:30,6,865.75,866.25,864.25,864.25,300
20190301|2018-09-06 10:00,6,864.5,864.5,862.25,864.5,221
20190301|2018-09-06 10:30,6,863.75,868.25,863.75,867.25,263
20190301|2018-09-06 11:00,6,867.5,867.5,865.5,866,168
20190301|2018-09-06 11:30,6,866,866.75,864.25,864.25,167
20190301|2018-09-06 12:00,6,864.5,864.75,862.75,863.25,118
20190301|2018-09-06 12:30,6,863,866,863,865.5,201
20190301|2018-09-06 13:00,6,865.25,865.5,863.5,863.75,316
20190301|2018-09-06 19:00,7,864.75,864.75,863,864.25,95
20190301|2018-09-06 19:30,7,864,864.5,864,864.5,11
20190301|2018-09-06 20:00,7,865,865.5,863.75,865.5,325
20190301|2018-09-06 20:30,7,865.5,866.5,864,864.25,154
20190301|2018-09-06 21:00,7,864,864,862.75,862.75,25
20190301|2018-09-06 21:30,7,863,863,862,862.25,45
20190301|2018-09-06 22:00,7,862,862,861.25,861.75,43
20190301|2018-09-06 22:30,7,861.5,862.25,861.5,861.75,38
20190301|2018-09-06 23:00,7,862,862.5,861.75,862.25,9
20190301|2018-09-06 23:30,7,862.25,862.25,861.5,861.5,11
20190301|2018-09-07 00:00,7,862,862,861.75,861.75,5
20190301|2018-09-07 00:30,7,862,862,862,862,1
20190301|2018-09-07 01:00,7,862.75,863.25,862.75,863.25,6
20190301|2018-09-07 01:30,7,863,863.25,862.5,862.5,5
20190301|2018-09-07 02:00,7,862.5,864.25,862.5,863.5,72
20190301|2018-09-07 02:30,7,863.75,864.5,863.75,864.25,14
20190301|2018-09-07 03:00,7,864,864,863.5,863.5,13
20190301|2018-09-07 03:30,7,863,863.75,863,863.25,41
20190301|2018-09-07 04:00,7,863.25,863.75,863,863.75,6
20190301|2018-09-07 04:30,7,863,863,863,863,2
20190301|2018-09-07 05:00,7,863,863,862.75,863,4
20190301|2018-09-07 05:30,7,862.75,863.5,862.75,863.25,8
20190301|2018-09-07 06:00,7,862.75,863.25,862.75,863,8
20190301|2018-09-07 06:30,7,862.75,862.75,862.5,862.75,24
20190301|2018-09-07 07:00,7,862.5,863.5,862.5,863,11
20190301|2018-09-07 07:30,7,863,864,863,864,24
20190301|2018-09-07 08:30,7,863.5,870.5,861.5,870.5,544
20190301|2018-09-07 09:00,7,870.75,871.25,868.25,870,185
20190301|2018-09-07 09:30,7,870.25,870.5,867.5,870.25,228
20190301|2018-09-07 10:00,7,870.25,872.75,870,872.25,201
20190301|2018-09-07 10:30,7,872.5,872.5,870.5,871.5,285
20190301|2018-09-07 11:00,7,871.25,872,865,866.75,546
20190301|2018-09-07 11:30,7,866.75,868.25,865.5,868.25,117
20190301|2018-09-07 12:00,7,868,869.5,867.25,868.5,112
20190301|2018-09-07 12:30,7,869,869.25,867.75,868.5,59
20190301|2018-09-07 13:00,7,868.25,871.25,868,871.25,293
20190301|2018-09-09 19:00,10,868,869.25,867.5,867.75,155
20190301|2018-09-09 19:30,10,867.25,867.5,867.25,867.5,7
20190301|2018-09-09 20:00,10,867.5,868.5,867.5,868.5,100
20190301|2018-09-09 20:30,10,869,869.5,868.75,869.25,18
20190301|2018-09-09 21:00,10,868.75,871,868.75,869.5,92
20190301|2018-09-09 21:30,10,869,873.25,869,871.25,158
20190301|2018-09-09 22:00,10,870.75,873.5,870.75,873.5,33
20190301|2018-09-09 22:30,10,873.5,873.5,873,873.5,4
20190301|2018-09-09 23:00,10,873,873,872.75,872.75,3
20190301|2018-09-09 23:30,10,872,872.25,871.5,872.25,9
20190301|2018-09-10 00:00,10,871.5,871.5,871.25,871.5,7
20190301|2018-09-10 00:30,10,872,876.75,872,875,205
20190301|2018-09-10 01:00,10,875.25,876.25,875,875.5,15
20190301|2018-09-10 01:30,10,875.25,876.25,874.25,874.25,19
20190301|2018-09-10 02:00,10,874,874.75,873.25,873.5,21
20190301|2018-09-10 02:30,10,872.75,873.25,872.5,873.25,7
20190301|2018-09-10 03:00,10,873.25,873.25,873,873,4
20190301|2018-09-10 03:30,10,874,874.5,873.75,874.25,46
20190301|2018-09-10 04:00,10,874.25,874.25,873.5,873.75,15
20190301|2018-09-10 04:30,10,874,874,870.5,871,60
20190301|2018-09-10 05:00,10,870.75,872.25,869.25,871.5,73
20190301|2018-09-10 05:30,10,872.75,873,872.75,873,10
20190301|2018-09-10 06:00,10,873,875,873,873.75,43
20190301|2018-09-10 06:30,10,873.5,874.25,872.25,872.25,38
20190301|2018-09-10 07:00,10,872.75,872.75,871.75,872.25,10
20190301|2018-09-10 07:30,10,871.75,873.5,871.75,873.5,43
20190301|2018-09-10 08:30,10,873.5,875.5,871,874.75,492
20190301|2018-09-10 09:00,10,874.5,877.25,874,876.25,182
20190301|2018-09-10 09:30,10,876.5,876.5,874,876,251
20190301|2018-09-10 10:00,10,876,876,873.25,873.5,618
20190301|2018-09-10 10:30,10,873.75,875,873,874.75,69
20190301|2018-09-10 11:00,10,874,875.75,873.75,875.25,869
20190301|2018-09-10 11:30,10,875.25,876.25,875,875.25,134
20190301|2018-09-10 12:00,10,875.5,876,874.75,875.25,167
20190301|2018-09-10 12:30,10,875.5,875.5,872.75,872.75,327
20190301|2018-09-10 13:00,10,872.5,873.25,869.75,872.5,418
20190301|2018-09-10 19:00,11,872.25,875,871.5,874.5,116
20190301|2018-09-10 19:30,11,874,876,874,874.75,23
20190301|2018-09-10 20:00,11,874.5,874.5,874,874.5,34
20190301|2018-09-10 20:30,11,875.25,875.25,874.25,874.5,11
20190301|2018-09-10 21:00,11,874.5,874.5,874.25,874.25,3
20190301|2018-09-10 21:30,11,874,874.75,874,874.5,17
20190301|2018-09-10 22:00,11,874.5,874.5,874,874.5,30
20190301|2018-09-10 22:30,11,874.75,875.25,874.75,875,20
20190301|2018-09-10 23:00,11,875,875,875,875,2
20190301|2018-09-10 23:30,11,875,875,875,875,1
20190301|2018-09-11 00:00,11,874.75,874.75,874.75,874.75,6
20190301|2018-09-11 00:30,11,874.75,875,874.75,875,5
20190301|2018-09-11 01:00,11,875,875.25,873.25,873.5,28
20190301|2018-09-11 01:30,11,873.75,874.25,873.75,874.25,11
20190301|2018-09-11 02:00,11,874.5,874.5,874.25,874.5,8
20190301|2018-09-11 02:30,11,874.25,875,874.25,875,7
20190301|2018-09-11 03:00,11,874.25,874.25,873.75,873.75,20
20190301|2018-09-11 03:30,11,873.75,874.5,873.75,874.25,12
20190301|2018-09-11 04:00,11,874.5,874.5,874.5,874.5,2
20190301|2018-09-11 04:30,11,874,874.25,873.5,873.5,11
20190301|2018-09-11 05:00,11,873.75,873.75,873.5,873.5,8
20190301|2018-09-11 05:30,11,873.75,874,873.75,874,4
20190301|2018-09-11 06:00,11,874,874,874,874,2
20190301|2018-09-11 06:30,11,873.75,873.75,871.25,872,42
20190301|2018-09-11 07:00,11,872,872,870.25,870.25,49
20190301|2018-09-11 07:30,11,871,871,868.75,869,120
20190301|2018-09-11 08:30,11,868.25,870.5,863,864.25,962
20190301|2018-09-11 09:00,11,864,867.5,864,864.5,450
20190301|2018-09-11 09:30,11,864.25,865,863.25,864,407
20190301|2018-09-11 10:00,11,864.5,865.5,864,864.25,519
20190301|2018-09-11 10:30,11,864.25,864.75,863.25,864.5,347
20190301|2018-09-11 11:00,11,864.5,865,862.25,862.75,452
20190301|2018-09-11 11:30,11,863,863.75,860.5,861.75,413
20190301|2018-09-11 12:00,11,861,861.25,859,859.25,200
20190301|2018-09-11 12:30,11,859.25,860,857.5,858,347
20190301|2018-09-11 13:00,11,858.25,860.25,857.5,857.5,796
20190301|2018-09-11 19:00,12,857.5,858,857,857.25,47
20190301|2018-09-11 19:30,12,857.25,857.75,857.25,857.5,8
20190301|2018-09-11 20:00,12,857.75,858,857,857.75,106
20190301|2018-09-11 20:30,12,857.5,857.75,856.75,857,149
20190301|2018-09-11 21:00,12,857,857,856,856.25,75
20190301|2018-09-11 21:30,12,856.25,856.5,855,855.5,120
20190301|2018-09-11 22:00,12,855.5,855.5,855.25,855.25,69
20190301|2018-09-11 22:30,12,855.25,856.25,855.25,856,22
20190301|2018-09-11 23:00,12,856,856.25,855.75,855.75,7
20190301|2018-09-11 23:30,12,855.75,856.5,855.75,856.5,15
20190301|2018-09-12 00:00,12,856.25,856.25,856,856.25,4
20190301|2018-09-12 00:30,12,855.75,856.25,855.5,856.25,19
20190301|2018-09-12 01:00,12,856,856.25,855.25,855.25,11
20190301|2018-09-12 01:30,12,855.25,856,854.5,854.5,30
20190301|2018-09-12 02:00,12,854.5,855.25,854.5,855.25,18
20190301|2018-09-12 02:30,12,855.5,855.75,854.75,854.75,56
20190301|2018-09-12 03:00,12,855,855,854.25,854.25,61
20190301|2018-09-12 03:30,12,854.25,854.5,854,854,24
20190301|2018-09-12 04:00,12,854,854,853.25,853.25,123
20190301|2018-09-12 04:30,12,853.5,853.5,853,853.25,16
20190301|2018-09-12 05:00,12,853.25,853.75,853.25,853.75,28
20190301|2018-09-12 05:30,12,854,854,853.5,853.5,7
20190301|2018-09-12 06:00,12,853.5,854,853,854,39
20190301|2018-09-12 06:30,12,854,854.25,853.5,853.5,17
20190301|2018-09-12 07:00,12,854,854,851,851.5,160
20190301|2018-09-12 07:30,12,851.5,853.5,851.5,853,80
20190301|2018-09-12 08:30,12,851.75,854.25,849.5,850.25,425
20190301|2018-09-12 09:00,12,850.25,851.5,848.75,849,394
20190301|2018-09-12 09:30,12,849,849.75,848,848.5,410
20190301|2018-09-12 10:00,12,848.75,860.5,848.25,858,867
20190301|2018-09-12 10:30,12,858,858.5,853.5,855,490
20190301|2018-09-12 11:00,12,854.5,871.25,849.75,864,2068
20190301|2018-09-12 11:30,12,863.75,863.75,859,860.75,598
20190301|2018-09-12 12:00,12,861,863.5,858.5,863.25,395
20190301|2018-09-12 12:30,12,862.5,863.5,861.25,862.75,448
20190301|2018-09-12 13:00,12,862.5,867.5,862,865.75,538
20190301|2018-09-12 19:00,13,865.5,868,864.5,864.75,150
20190301|2018-09-12 19:30,13,865,865.25,865,865.25,7
20190301|2018-09-12 20:00,13,864.75,864.75,862,863.5,87
20190301|2018-09-12 20:30,13,863,863,862.25,862.75,15
20190301|2018-09-12 21:00,13,862.75,863.75,862.75,862.75,16
20190301|2018-09-12 21:30,13,862.75,863,862.25,862.25,15
20190301|2018-09-12 22:00,13,862.25,862.5,862,862.25,20
20190301|2018-09-12 22:30,13,862.25,862.25,862,862,4
20190301|2018-09-12 23:00,13,862.25,862.75,862,862,13
20190301|2018-09-12 23:30,13,862.25,862.25,862.25,862.25,4
20190301|2018-09-13 00:00,13,862,862.25,862,862.25,8
20190301|2018-09-13 00:30,13,862.25,863,862,862,36
20190301|2018-09-13 01:00,13,861.75,862.75,861.75,862.75,7
20190301|2018-09-13 01:30,13,862.25,862.25,859.5,860,75
20190301|2018-09-13 02:00,13,860,860,859.75,860,4
20190301|2018-09-13 02:30,13,860,860,859.5,859.5,5
20190301|2018-09-13 03:00,13,859.5,859.75,859.5,859.5,4
20190301|2018-09-13 03:30,13,860.5,860.75,860.5,860.75,14
20190301|2018-09-13 04:00,13,860.75,861,860.5,860.75,12
20190301|2018-09-13 04:30,13,860.5,860.75,860,860.5,16
20190301|2018-09-13 05:00,13,861,862.25,860.75,861.5,29
20190301|2018-09-13 05:30,13,861.75,861.75,861.75,861.75,1
20190301|2018-09-13 06:00,13,862.5,863.25,862.5,862.75,15
20190301|2018-09-13 06:30,13,862.75,864,862.75,864,14
20190301|2018-09-13 07:00,13,863.5,866,863.5,865.75,60
20190301|2018-09-13 07:30,13,865.5,866.5,865.5,865.75,34
20190301|2018-09-13 08:30,13,865.75,871,864.25,869.5,1203
20190301|2018-09-13 09:00,13,869.5,872.25,863.5,864.75,1162
20190301|2018-09-13 09:30,13,864.25,864.75,862,863.25,462
20190301|2018-09-13 10:00,13,863.25,865.25,863,864,334
20190301|2018-09-13 10:30,13,864,864.75,863.25,864.25,359
20190301|2018-09-13 11:00,13,864.25,864.75,862.5,862.5,207
20190301|2018-09-13 11:30,13,863,863.5,861.75,862.5,180
20190301|2018-09-13 12:00,13,862.25,863,858.5,859.25,501
20190301|2018-09-13 12:30,13,859.5,862,859.5,860.75,450
20190301|2018-09-13 13:00,13,860.5,862.25,859.25,862.25,429
20190301|2018-09-13 19:00,14,860,863.5,859.75,863,341
20190301|2018-09-13 19:30,14,863.25,864.25,863,864,62
20190301|2018-09-13 20:00,14,863.75,864,862.75,863,22
20190301|2018-09-13 20:30,14,863,863.25,862.75,863.25,40
20190301|2018-09-13 21:00,14,863,863.5,863,863.5,20
20190301|2018-09-13 21:30,14,862.75,862.75,862.75,862.75,2
20190301|2018-09-13 22:00,14,862.75,863,862.75,863,16
20190301|2018-09-13 23:30,14,862.5,862.75,862.5,862.5,9
20190301|2018-09-14 00:00,14,862.5,862.5,862.5,862.5,1
20190301|2018-09-14 00:30,14,863.5,864,863.25,863.75,17
20190301|2018-09-14 01:00,14,863,863,862.75,863,5
20190301|2018-09-14 01:30,14,863,863.5,862.5,863.25,20
20190301|2018-09-14 02:00,14,863.25,863.75,863.25,863.5,8
20190301|2018-09-14 02:30,14,863.25,863.75,863.25,863.75,7
20190301|2018-09-14 03:00,14,863.75,863.75,863.5,863.5,8
20190301|2018-09-14 03:30,14,863,863.5,863,863.25,7
20190301|2018-09-14 04:00,14,863.25,863.25,863.25,863.25,3
20190301|2018-09-14 04:30,14,862.75,863,862.5,862.5,39
20190301|2018-09-14 05:00,14,862.25,862.5,862.25,862.5,8
20190301|2018-09-14 05:30,14,862.5,863.25,862.5,863.25,12
20190301|2018-09-14 06:00,14,863.25,863.75,863.25,863.5,36
20190301|2018-09-14 06:30,14,863,863,862.75,862.75,8
20190301|2018-09-14 07:00,14,862.75,863,861.75,861.75,40
20190301|2018-09-14 07:30,14,861.75,861.75,861.25,861.25,12
20190301|2018-09-14 08:30,14,860.25,863,859.25,860,496
20190301|2018-09-14 09:00,14,860,861.25,859.25,859.25,167
20190301|2018-09-14 09:30,14,859,861.25,858,861,334
20190301|2018-09-14 10:00,14,860.75,862.25,860.25,860.75,175
20190301|2018-09-14 10:30,14,860.5,861.25,859.75,861.25,74
20190301|2018-09-14 11:00,14,860.5,860.5,856.5,857.5,384
20190301|2018-09-14 11:30,14,857.5,858.25,856.5,857.75,82
20190301|2018-09-14 12:00,14,858,858.25,856.5,857,235
20190301|2018-09-14 12:30,14,857,858.5,856.75,857.5,400
20190301|2018-09-14 13:00,14,857.5,858.25,856.5,857.5,271
20190301|2018-09-16 19:00,17,855,856.25,854.25,855,80
20190301|2018-09-16 19:30,17,854.75,854.75,852.5,852.5,61
20190301|2018-09-16 20:00,17,852.75,854.25,852,854,750
20190301|2018-09-16 20:30,17,853.5,853.5,853,853.5,63
20190301|2018-09-16 21:00,17,853,853,852,852.25,61
20190301|2018-09-16 21:30,17,852.25,852.5,852.25,852.5,3
20190301|2018-09-16 22:00,17,853,853.25,852.75,853.25,6
20190301|2018-09-16 22:30,17,853.25,853.5,853.25,853.5,4
20190301|2018-09-16 23:30,17,853.25,853.25,853.25,853.25,7
20190301|2018-09-17 00:00,17,853.25,853.25,852.75,852.75,3
20190301|2018-09-17 00:30,17,853.25,853.25,853,853,5
20190301|2018-09-17 01:00,17,852.5,852.5,852,852,4
20190301|2018-09-17 01:30,17,853,853,853,853,1
20190301|2018-09-17 02:00,17,853,853,852.25,852.75,8
20190301|2018-09-17 02:30,17,852.5,852.5,852.5,852.5,5
20190301|2018-09-17 03:00,17,852.75,852.75,852.75,852.75,1
20190301|2018-09-17 03:30,17,853.25,853.25,852.75,853.25,4
20190301|2018-09-17 04:00,17,853,853.25,853,853.25,4
20190301|2018-09-17 04:30,17,853.25,853.25,852.75,852.75,4
20190301|2018-09-17 05:00,17,853,853.25,852.75,852.75,9
20190301|2018-09-17 05:30,17,852.75,852.75,852,852,4
20190301|2018-09-17 06:00,17,852.25,852.25,851.75,851.75,9
20190301|2018-09-17 06:30,17,851.75,852.25,851.75,852.25,6
20190301|2018-09-17 07:00,17,852.75,852.75,852.5,852.75,8
20190301|2018-09-17 07:30,17,852.75,852.75,852.5,852.75,22
20190301|2018-09-17 08:30,17,852.75,855.25,849,852.25,281
20190301|2018-09-17 09:00,17,851.5,856.75,850.75,855.75,517
20190301|2018-09-17 09:30,17,855.75,855.75,853.75,855,474
20190301|2018-09-17 10:00,17,855,855.25,852.25,852.25,379
20190301|2018-09-17 10:30,17,852,853,851.75,853,116
20190301|2018-09-17 11:00,17,853,854.25,852.75,854.25,179
20190301|2018-09-17 11:30,17,854.25,854.25,852.25,853,166
20190301|2018-09-17 12:00,17,853,853.5,852.75,853.5,55
20190301|2018-09-17 12:30,17,853.25,854,852.75,853.75,187
20190301|2018-09-17 13:00,17,853.5,854.25,850,852.25,382
20190301|2018-09-17 19:00,18,848.5,849.25,847,849,128
20190301|2018-09-17 19:30,18,849.25,849.25,848,848,15
20190301|2018-09-17 20:00,18,848.25,851.5,848.25,851,47
20190301|2018-09-17 20:30,18,850.25,850.75,850.25,850.75,6
20190301|2018-09-17 21:00,18,850.75,851.25,850.75,851.25,3
20190301|2018-09-17 21:30,18,851.75,852,851.75,851.75,14
20190301|2018-09-17 22:00,18,851.5,851.75,851.5,851.75,6
20190301|2018-09-17 22:30,18,851.75,852,851.5,851.75,15
20190301|2018-09-17 23:30,18,850.75,850.75,850.75,850.75,3
20190301|2018-09-18 00:00,18,850.75,850.75,850.75,850.75,1
20190301|2018-09-18 00:30,18,851,852.25,851,852,38
20190301|2018-09-18 01:00,18,851.75,851.75,851,851,57
20190301|2018-09-18 01:30,18,851,851,849.75,850.25,441
20190301|2018-09-18 02:00,18,850,850.75,849,850.75,186
20190301|2018-09-18 02:30,18,851,851,848.25,848.25,34
20190301|2018-09-18 03:00,18,848.5,848.5,848,848,9
20190301|2018-09-18 03:30,18,847,848,847,848,15
20190301|2018-09-18 04:00,18,847.75,847.75,847.25,847.75,19
20190301|2018-09-18 04:30,18,848,848,847.25,847.25,6
20190301|2018-09-18 05:00,18,847,847.25,847,847.25,15
20190301|2018-09-18 05:30,18,847,847,846.75,847,7
20190301|2018-09-18 06:00,18,847,847,846.75,846.75,25
20190301|2018-09-18 06:30,18,846.75,847.25,846.5,847.25,10
20190301|2018-09-18 07:00,18,847.75,848.25,847.75,847.75,42
20190301|2018-09-18 07:30,18,847.5,847.5,847,847,16
20190301|2018-09-18 08:30,18,847.5,847.5,843.25,843.5,906
20190301|2018-09-18 09:00,18,843.5,844.25,842.75,844.25,297
20190301|2018-09-18 09:30,18,844,845,842.25,842.5,965
20190301|2018-09-18 10:00,18,842.25,843.25,841.5,842,758
20190301|2018-09-18 10:30,18,841.75,841.75,840.5,841,274
20190301|2018-09-18 11:00,18,840.75,841,840,840.5,224
20190301|2018-09-18 11:30,18,840.75,843,839.75,842,395
20190301|2018-09-18 12:00,18,842.25,842.25,840.75,842,81
20190301|2018-09-18 12:30,18,842,844,841.5,844,446
20190301|2018-09-18 13:00,18,844,844,840.75,842,274
20190301|2018-09-18 19:00,19,841.25,842.75,840.75,842.5,48
20190301|2018-09-18 19:30,19,842.5,843.5,842.5,843,34
20190301|2018-09-18 20:00,19,843,843,842.75,843,4
20190301|2018-09-18 20:30,19,842.75,842.75,842.75,842.75,1
20190301|2018-09-18 21:00,19,842.75,843,842.75,842.75,3
20190301|2018-09-18 21:30,19,842.75,843,842.75,842.75,30
20190301|2018-09-18 22:00,19,842.75,843,842.25,843,10
20190301|2018-09-18 22:30,19,842.75,842.75,842.75,842.75,1
20190301|2018-09-18 23:00,19,843.25,843.25,843.25,843.25,3
20190301|2018-09-18 23:30,19,843.5,844.25,843.5,844.25,18
20190301|2018-09-19 00:00,19,843.25,843.5,843.25,843.25,3
20190301|2018-09-19 00:30,19,843,843,842.75,842.75,11
20190301|2018-09-19 01:00,19,842.5,842.5,842,842,17
20190301|2018-09-19 02:00,19,842.75,842.75,842.5,842.75,13
20190301|2018-09-19 02:30,19,842.75,842.75,842.25,842.25,5
20190301|2018-09-19 03:00,19,842.5,842.5,842,842.25,36
20190301|2018-09-19 03:30,19,842.25,843.75,842.25,843.75,87
20190301|2018-09-19 04:00,19,843.75,844.25,843.75,844.25,17
20190301|2018-09-19 04:30,19,844.25,845,844,844,26
20190301|2018-09-19 05:00,19,844.25,845,844,845,35
20190301|2018-09-19 05:30,19,845.25,845.75,845.25,845.75,12
20190301|2018-09-19 06:00,19,845.5,845.5,844.25,844.5,14
20190301|2018-09-19 06:30,19,844,844.75,843.75,844.25,24
20190301|2018-09-19 07:00,19,844,844,842,842.25,41
20190301|2018-09-19 07:30,19,842.75,843.5,842.75,843.5,22
20190301|2018-09-19 08:30,19,843,848,842.5,847.75,430
20190301|2018-09-19 09:00,19,848,848.25,846.25,847.25,137
20190301|2018-09-19 09:30,19,847.5,848.25,846.25,847.75,171
20190301|2018-09-19 10:00,19,848,850,846.75,850,244
20190301|2018-09-19 10:30,19,850,850.25,848.5,850,320
20190301|2018-09-19 11:00,19,849.75,851.75,848.5,851.5,146
20190301|2018-09-19 11:30,19,851.25,854.5,851,853,304
20190301|2018-09-19 12:00,19,853,855.5,853,853.75,386
20190301|2018-09-19 12:30,19,854.5,856,852.5,855.5,424
20190301|2018-09-19 13:00,19,855.5,859,853.75,858,619
20190301|2018-09-19 19:00,20,857,858.5,855.75,856.25,107
20190301|2018-09-19 19:30,20,856.25,856.75,856.25,856.75,7
20190301|2018-09-19 20:00,20,855.75,855.75,855.75,855.75,2
20190301|2018-09-19 20:30,20,854.25,854.75,853.75,854.75,47
20190301|2018-09-19 21:00,20,855.25,855.5,855.25,855.25,11
20190301|2018-09-19 21:30,20,854,854,853.75,853.75,4
20190301|2018-09-19 22:30,20,853.5,853.5,853.5,853.5,4
20190301|2018-09-19 23:30,20,854,854,853,853,21
20190301|2018-09-20 00:00,20,852.75,853.25,852.75,853.25,3
20190301|2018-09-20 00:30,20,853.75,854.5,853.75,854.5,4
20190301|2018-09-20 01:00,20,854.75,855,854.5,854.5,9
20190301|2018-09-20 01:30,20,855,857,855,856,261
20190301|2018-09-20 02:00,20,856.25,857,856,856.75,12
20190301|2018-09-20 02:30,20,857.25,857.25,855.5,855.75,48
20190301|2018-09-20 03:00,20,855.75,855.75,854.75,855,69
20190301|2018-09-20 03:30,20,854.75,854.75,854,854.5,6
20190301|2018-09-20 04:00,20,853.75,854,853.75,853.75,5
20190301|2018-09-20 04:30,20,853.75,853.75,853.75,853.75,3
20190301|2018-09-20 05:00,20,853.5,853.75,853.5,853.75,6
20190301|2018-09-20 05:30,20,854.25,855,854.25,855,16
20190301|2018-09-20 06:00,20,855,855.5,854.5,854.75,41
20190301|2018-09-20 06:30,20,854.25,856,854.25,855.5,33
20190301|2018-09-20 07:00,20,855.5,856.5,855.5,856.5,23
20190301|2018-09-20 07:30,20,856.25,856.75,855.5,856,41
20190301|2018-09-20 08:30,20,856.5,859,853,853.75,508
20190301|2018-09-20 09:00,20,853.75,859,853.25,857.25,355
20190301|2018-09-20 09:30,20,857.5,860.25,856.75,857,269
20190301|2018-09-20 10:00,20,857.25,860.25,857,860,305
20190301|2018-09-20 10:30,20,860,865,859.5,865,269
20190301|2018-09-20 11:00,20,864.75,876.75,864.25,873.75,2326
20190301|2018-09-20 11:30,20,873.25,877.25,872.25,874.5,745
20190301|2018-09-20 12:00,20,874.75,876.75,873.25,876.75,635
20190301|2018-09-20 12:30,20,877,881.5,877,879.5,2202
20190301|2018-09-20 13:00,20,880.25,880.75,872.75,872.75,1275
20190301|2018-09-20 19:00,21,872,874.5,872,874.5,67
20190301|2018-09-20 19:30,21,875,875.25,874.25,874.25,59
20190301|2018-09-20 20:00,21,874.5,874.5,870.5,871.75,892
20190301|2018-09-20 20:30,21,871.75,871.75,870.75,871.5,40
20190301|2018-09-20 21:00,21,871,871,871,871,11
20190301|2018-09-20 21:30,21,870.75,870.75,870,870,151
20190301|2018-09-20 22:00,21,870.75,870.75,869.25,869.75,44
20190301|2018-09-20 22:30,21,870.25,870.25,869.75,870.25,4
20190301|2018-09-20 23:00,21,870.75,870.75,870.75,870.75,1
20190301|2018-09-21 00:00,21,870.5,870.5,870.5,870.5,3
20190301|2018-09-21 00:30,21,871,871.5,871,871,9
20190301|2018-09-21 01:00,21,871.25,871.25,871.25,871.25,1
20190301|2018-09-21 01:30,21,871.5,871.5,871.5,871.5,2
20190301|2018-09-21 02:00,21,872.5,873.25,872.25,872.25,68
20190301|2018-09-21 03:00,21,872.5,872.75,871.5,871.5,18
20190301|2018-09-21 03:30,21,871.25,871.5,870.5,870.5,46
20190301|2018-09-21 04:00,21,870,871.5,870,871.5,13
20190301|2018-09-21 04:30,21,872,872.25,872,872.25,9
20190301|2018-09-21 05:00,21,872.5,872.5,870.75,870.75,22
20190301|2018-09-21 05:30,21,871.5,871.5,870.5,870.5,5
20190301|2018-09-21 06:00,21,871.5,871.5,871.25,871.25,15
20190301|2018-09-21 06:30,21,871.5,871.5,868.75,869.25,34
20190301|2018-09-21 07:00,21,869.75,871.25,869.5,871.25,33
20190301|2018-09-21 07:30,21,870.75,870.75,870,870,20
20190301|2018-09-21 08:30,21,869.75,876.25,869,873.5,476
20190301|2018-09-21 09:00,21,873.5,875,869.5,870.25,413
20190301|2018-09-21 09:30,21,869.75,872.25,868.25,868.5,330
20190301|2018-09-21 10:00,21,868.5,872.25,868.5,872,159
20190301|2018-09-21 10:30,21,871.75,872,869.25,871.5,272
20190301|2018-09-21 11:00,21,871.5,874,871.25,873.75,293
20190301|2018-09-21 11:30,21,873.75,873.75,871,872,169
20190301|2018-09-21 12:00,21,872.25,873.75,871.5,873,192
20190301|2018-09-21 12:30,21,873,874.75,872,873,297
20190301|2018-09-21 13:00,21,873,876.25,871.75,876.25,358
20190301|2018-09-23 19:00,24,871,871.25,866,867.5,179
20190301|2018-09-23 19:30,24,867.5,868.5,867.5,868.25,8
20190301|2018-09-23 21:30,24,867.5,867.5,867.5,867.5,2
20190301|2018-09-23 22:30,24,867.25,868.25,867.25,868.25,51
20190301|2018-09-23 23:00,24,868.25,868.5,868.25,868.25,14
20190301|2018-09-23 23:30,24,868.25,868.25,868.25,868.25,2
20190301|2018-09-24 00:30,24,868.5,868.5,868.5,868.5,3
20190301|2018-09-24 01:00,24,868,868,867.75,867.75,6
20190301|2018-09-24 01:30,24,867.5,867.5,867.5,867.5,5
20190301|2018-09-24 02:00,24,867.5,867.75,867,867.75,9
20190301|2018-09-24 02:30,24,867.25,867.25,865.5,865.75,14
20190301|2018-09-24 03:00,24,866.5,866.5,866.25,866.25,7
20190301|2018-09-24 03:30,24,866.25,866.5,866,866.25,17
20190301|2018-09-24 04:00,24,866.75,867,866.5,867,4
20190301|2018-09-24 04:30,24,867,867,866.25,866.25,7
20190301|2018-09-24 05:00,24,866.5,867.25,866.5,866.75,11
20190301|2018-09-24 05:30,24,866.5,866.5,865.5,865.75,66
20190301|2018-09-24 06:00,24,866.25,867,866.25,866.5,8
20190301|2018-09-24 06:30,24,866.5,868,866.5,867.75,37
20190301|2018-09-24 07:00,24,867.25,868,867,867.75,33
20190301|2018-09-24 07:30,24,867.75,868.5,867.5,868.25,31
20190301|2018-09-24 08:30,24,868.25,870.25,865.25,870.25,705
20190301|2018-09-24 09:00,24,870.25,872,867.75,868,119
20190301|2018-09-24 09:30,24,867.75,869.25,866.75,867.75,186
20190301|2018-09-24 10:00,24,867.75,870.5,867.5,870.5,101
20190301|2018-09-24 10:30,24,870.75,871.75,869.5,870.75,193
20190301|2018-09-24 11:00,24,871,871,869.25,869.5,144
20190301|2018-09-24 11:30,24,869.75,870.25,869.25,870,121
20190301|2018-09-24 12:00,24,870,871,869.5,869.75,122
20190301|2018-09-24 12:30,24,870,870.5,869,870.5,139
20190301|2018-09-24 13:00,24,870.5,870.5,867.5,868,375
20190301|2018-09-24 19:00,25,868,868.75,864.75,866.25,164
20190301|2018-09-24 19:30,25,866.25,867.25,866,866.75,11
20190301|2018-09-24 20:00,25,867,867.75,865.25,867.75,39
20190301|2018-09-24 20:30,25,868,868.75,868,868.5,16
20190301|2018-09-24 21:00,25,868.5,868.75,868.25,868.25,9
20190301|2018-09-24 21:30,25,868.25,868.75,867.75,868.75,157
20190301|2018-09-24 22:00,25,868.5,870,868,870,56
20190301|2018-09-24 22:30,25,870.25,870.5,869.75,870.5,51
20190301|2018-09-24 23:00,25,870.5,870.5,870.25,870.25,2
20190301|2018-09-24 23:30,25,869.75,870,869.5,870,8
20190301|2018-09-25 00:00,25,870,870.25,870,870.25,3
20190301|2018-09-25 00:30,25,870.25,872.25,870.25,871.5,42
20190301|2018-09-25 01:00,25,870.75,870.75,870.25,870.25,6
20190301|2018-09-25 01:30,25,870.5,870.5,870,870,18
20190301|2018-09-25 02:00,25,869.75,870.25,869.5,869.75,21
20190301|2018-09-25 02:30,25,869.5,869.5,869.25,869.5,19
20190301|2018-09-25 03:00,25,870,870.75,870,870.75,23
20190301|2018-09-25 03:30,25,870.75,871.5,870.75,871.5,14
20190301|2018-09-25 04:00,25,871.5,873.5,871.5,873.5,61
20190301|2018-09-25 04:30,25,873.25,874,873,873.25,47
20190301|2018-09-25 05:00,25,873,873,872.25,872.25,16
20190301|2018-09-25 05:30,25,872.25,873.25,872.25,873.25,18
20190301|2018-09-25 06:00,25,872.5,872.75,872.25,872.75,6
20190301|2018-09-25 06:30,25,872.75,874,872,873,109
20190301|2018-09-25 07:00,25,873,874.75,870.75,870.75,281
20190301|2018-09-25 07:30,25,870.5,873,870.25,871.5,193
20190301|2018-09-25 08:30,25,871.5,884.5,871,882.25,3205
20190301|2018-09-25 09:00,25,882,882.75,878.25,880.5,1310
20190301|2018-09-25 09:30,25,880,880.75,872.5,873.25,1247
20190301|2018-09-25 10:00,25,872.75,875,871.75,874.75,709
20190301|2018-09-25 10:30,25,874.75,875.5,871,871,425
20190301|2018-09-25 11:00,25,871.25,872.75,870,872,508
20190301|2018-09-25 11:30,25,872.25,872.5,870,870.5,462
20190301|2018-09-25 12:00,25,871,871,868.25,868.75,315
20190301|2018-09-25 12:30,25,868.75,874.25,868.25,873,697
20190301|2018-09-25 13:00,25,873,873.5,871.25,873.5,395
20190301|2018-09-25 19:00,26,872.25,875.75,872.25,873.5,177
20190301|2018-09-25 19:30,26,873.5,875,873.5,874.75,25
20190301|2018-09-25 20:00,26,875,876.25,874.5,876.25,16
20190301|2018-09-25 20:30,26,876,877.5,876,877.25,41
20190301|2018-09-25 21:00,26,877,879,877,877.75,154
20190301|2018-09-25 21:30,26,877.75,877.75,877,877,20
20190301|2018-09-25 22:00,26,877,877.75,876.5,877.75,22
20190301|2018-09-25 22:30,26,878.5,878.75,877,877.5,172
20190301|2018-09-25 23:00,26,877.5,877.5,876.75,876.75,21
20190301|2018-09-25 23:30,26,876.75,876.75,876,876,12
20190301|2018-09-26 00:00,26,876.75,876.75,876.5,876.5,3
20190301|2018-09-26 00:30,26,876.75,878.25,876.75,877.75,25
20190301|2018-09-26 01:00,26,876.5,877.25,875.5,877.25,227
20190301|2018-09-26 01:30,26,878,878.25,877.75,877.75,17
20190301|2018-09-26 02:00,26,877.75,877.75,877,877.75,4
20190301|2018-09-26 02:30,26,877.75,877.75,877.5,877.5,41
20190301|2018-09-26 03:00,26,878.75,878.75,878.75,878.75,1
20190301|2018-09-26 03:30,26,879.25,880,879.25,880,36
20190301|2018-09-26 04:00,26,879,879.5,878.5,878.5,38
20190301|2018-09-26 04:30,26,878.75,878.75,878.25,878.75,14
20190301|2018-09-26 05:00,26,879,879.25,879,879,9
20190301|2018-09-26 05:30,26,879.5,879.5,879,879.25,8
20190301|2018-09-26 06:00,26,879.75,880.5,879.5,879.75,77
20190301|2018-09-26 06:30,26,879.5,879.5,877.75,878,15
20190301|2018-09-26 07:00,26,878,878,876.25,877.5,85
20190301|2018-09-26 07:30,26,877.25,877.25,877,877.25,23
20190301|2018-09-26 08:30,26,879,880,874.5,874.5,1114
20190301|2018-09-26 09:00,26,875.25,878.25,875,878,215
20190301|2018-09-26 09:30,26,878,879,877,878.25,753
20190301|2018-09-26 10:00,26,878.5,879.75,878,879.25,638
20190301|2018-09-26 10:30,26,879.25,879.5,875.5,875.75,444
20190301|2018-09-26 11:00,26,875.75,876,874,875.5,301
20190301|2018-09-26 11:30,26,876,876.25,874.5,875.25,232
20190301|2018-09-26 12:00,26,875.25,877,875.25,875.75,166
20190301|2018-09-26 12:30,26,875.75,875.75,872.75,874.5,625
20190301|2018-09-26 13:00,26,874.5,877.25,873.75,876.25,695
20190301|2018-09-26 19:00,27,875,876,873.75,875,167
20190301|2018-09-26 19:30,27,875.25,875.5,874.25,874.25,261
20190301|2018-09-26 20:00,27,874.5,874.5,874,874,8
20190301|2018-09-26 20:30,27,874,874,873.5,873.75,8
20190301|2018-09-26 21:00,27,873.25,874.25,873.25,874,9
20190301|2018-09-26 21:30,27,874,875,874,874.5,21
20190301|2018-09-26 22:00,27,874.25,874.25,874.25,874.25,2
20190301|2018-09-26 22:30,27,874.25,875,874.25,874.5,38
20190301|2018-09-26 23:00,27,874.5,874.75,874.5,874.75,14
20190301|2018-09-26 23:30,27,875,875,875,875,2
20190301|2018-09-27 00:00,27,874.75,874.75,874.25,874.5,9
20190301|2018-09-27 00:30,27,874,874.25,873.75,873.75,4
20190301|2018-09-27 01:00,27,873.75,873.75,873.75,873.75,7
20190301|2018-09-27 01:30,27,874.75,875.75,874.75,875.75,9
20190301|2018-09-27 02:00,27,876,876,875,875.25,9
20190301|2018-09-27 02:30,27,875.75,876,875.5,875.75,13
20190301|2018-09-27 03:00,27,875.5,875.75,875.5,875.75,5
20190301|2018-09-27 03:30,27,875.5,875.75,875.5,875.75,10
20190301|2018-09-27 04:00,27,875.25,875.25,875.25,875.25,8
20190301|2018-09-27 04:30,27,875.25,875.25,874.5,875,24
20190301|2018-09-27 05:00,27,874.5,874.5,874.5,874.5,2
20190301|2018-09-27 05:30,27,874.75,875.5,874.5,875.25,19
20190301|2018-09-27 06:30,27,875.25,877.25,875.25,877,169
20190301|2018-09-27 07:00,27,876.25,879,876.25,879,42
20190301|2018-09-27 07:30,27,879,881,879,880.25,85
20190301|2018-09-27 08:30,27,880,881.25,877.25,878.75,569
20190301|2018-09-27 09:00,27,878.5,879.25,876.75,879.25,298
20190301|2018-09-27 09:30,27,879.5,881,879.5,880.5,315
20190301|2018-09-27 10:00,27,880.75,881,879,880.5,141
20190301|2018-09-27 10:30,27,880.25,881,879.25,880,238
20190301|2018-09-27 11:00,27,880.75,880.75,879.25,880.5,245
20190301|2018-09-27 11:30,27,880.5,885.5,880.5,884.5,922
20190301|2018-09-27 12:00,27,884.5,884.5,882.25,883.25,200
20190301|2018-09-27 12:30,27,883,883.25,881.25,881.75,411
20190301|2018-09-27 13:00,27,882,882.25,880.75,881.25,619
20190301|2018-09-27 19:00,28,880.75,884.5,879.75,884.25,86
20190301|2018-09-27 19:30,28,884.5,884.75,882.75,883.25,70
20190301|2018-09-27 20:00,28,883.25,883.5,882.75,883.5,501
20190301|2018-09-27 20:30,28,883.5,884.25,883.25,883.75,37
20190301|2018-09-27 21:00,28,884,884,884,884,2
20190301|2018-09-27 21:30,28,884,884.75,884,884.75,7
20190301|2018-09-27 22:00,28,884.5,884.5,883.25,883.25,12
20190301|2018-09-27 22:30,28,883.25,883.25,882.25,882.5,22
20190301|2018-09-27 23:00,28,882.75,883,882.75,883,3
20190301|2018-09-27 23:30,28,882,882.5,881.75,881.75,88
20190301|2018-09-28 00:00,28,882,882.25,882,882.25,6
20190301|2018-09-28 00:30,28,882.75,882.75,881.75,882,8
20190301|2018-09-28 01:00,28,882.25,882.5,882.25,882.25,4
20190301|2018-09-28 01:30,28,882.5,882.5,882.5,882.5,4
20190301|2018-09-28 02:00,28,883,883.5,883,883.5,2
20190301|2018-09-28 02:30,28,883.25,883.25,883.25,883.25,18
20190301|2018-09-28 03:00,28,883.75,884.25,883.25,883.25,8
20190301|2018-09-28 03:30,28,883,883,883,883,4
20190301|2018-09-28 04:00,28,882.75,883.75,882.75,883.5,20
20190301|2018-09-28 04:30,28,883.5,884,883.25,884,9
20190301|2018-09-28 05:00,28,882.75,883,882.25,882.75,15
20190301|2018-09-28 05:30,28,882.75,883,882.75,883,5
20190301|2018-09-28 06:00,28,883,883,883,883,1
20190301|2018-09-28 06:30,28,882.75,882.75,882.25,882.5,15
20190301|2018-09-28 07:00,28,882.25,882.5,879,879.25,111
20190301|2018-09-28 07:30,28,879.25,879.5,878.25,878.75,56
20190301|2018-09-28 08:30,28,879.25,879.5,874.75,878,761
20190301|2018-09-28 09:00,28,878,881,877.5,879.25,262
20190301|2018-09-28 09:30,28,878.75,886.25,878.5,885.75,593
20190301|2018-09-28 10:00,28,885.25,885.75,883,883,325
20190301|2018-09-28 10:30,28,883.25,884,881.75,883,441
20190301|2018-09-28 11:00,28,883,883,870.75,875.25,1091
20190301|2018-09-28 11:30,28,875.25,875.5,872,872,314
20190301|2018-09-28 12:00,28,872,873.25,870.5,871.75,449
20190301|2018-09-28 12:30,28,871.75,872.5,869.25,870.5,699
20190301|2018-09-28 13:00,28,870.5,873,869.75,871.5,614
20190301|2018-09-30 19:00,1,872.5,876,871.5,873.25,209
20190301|2018-09-30 19:30,1,873.5,873.75,873,873.5,7
20190301|2018-09-30 20:00,1,873,873,873,873,2
20190301|2018-09-30 20:30,1,871.75,872.25,871.75,872.25,4
20190301|2018-09-30 21:00,1,872.25,872.25,871.5,871.5,2
20190301|2018-09-30 21:30,1,871,871.5,871,871.5,7
20190301|2018-09-30 22:00,1,871,871,870,870,5
20190301|2018-09-30 22:30,1,870.5,871,870.5,871,4
20190301|2018-09-30 23:30,1,871.75,872.25,871.75,872,24
20190301|2018-10-01 00:00,1,871.75,872,871.25,871.5,16
20190301|2018-10-01 01:00,1,872.25,872.25,871.25,871.25,4
20190301|2018-10-01 02:00,1,871.25,871.25,871.25,871.25,1
20190301|2018-10-01 02:30,1,871,871.5,871,871.5,3
20190301|2018-10-01 03:00,1,871,871,871,871,1
20190301|2018-10-01 03:30,1,872.5,872.75,872.5,872.75,7
20190301|2018-10-01 04:30,1,873,873,872,872,5
20190301|2018-10-01 05:00,1,871.75,871.75,871.75,871.75,9
20190301|2018-10-01 05:30,1,872,872.25,872,872.25,5
20190301|2018-10-01 06:00,1,872.25,872.25,871.5,871.5,2
20190301|2018-10-01 06:30,1,871.25,871.5,871,871.5,7
20190301|2018-10-01 07:00,1,872,872,871.5,871.5,12
20190301|2018-10-01 07:30,1,871.5,875,871.5,873,131
20190301|2018-10-01 08:30,1,872.5,884,872.5,882.5,1116
20190301|2018-10-01 09:00,1,882.75,886.25,882.75,886,878
20190301|2018-10-01 09:30,1,886.25,886.75,884,884.75,954
20190301|2018-10-01 10:00,1,884.5,890,884,887.25,1381
20190301|2018-10-01 10:30,1,887,888.75,886.5,888.5,530
20190301|2018-10-01 11:00,1,888.75,890,887.5,887.75,406
20190301|2018-10-01 11:30,1,887.75,888.75,886.5,887.5,734
20190301|2018-10-01 12:00,1,888,889,887.25,887.5,731
20190301|2018-10-01 12:30,1,887.75,888,884.25,884.5,999
20190301|2018-10-01 13:00,1,884.5,885.5,881.5,881.5,1049
20190301|2018-10-01 19:00,2,883,883,881.5,882.5,89
20190301|2018-10-01 19:30,2,882.25,882.25,881.5,881.5,124
20190301|2018-10-01 20:00,2,881.5,881.75,881,881.75,26
20190301|2018-10-01 20:30,2,881.75,882.25,881.75,882,54
20190301|2018-10-01 21:00,2,881,881,880.75,880.75,9
20190301|2018-10-01 21:30,2,881,881,880.75,880.75,11
20190301|2018-10-01 22:00,2,880.5,881.5,880.25,881.5,7
20190301|2018-10-01 22:30,2,881.25,881.25,880.75,880.75,6
20190301|2018-10-01 23:30,2,880.75,880.75,880.75,880.75,5
20190301|2018-10-02 00:00,2,880.25,880.25,880.25,880.25,1
20190301|2018-10-02 00:30,2,880.25,880.75,880.25,880.75,8
20190301|2018-10-02 01:00,2,880.75,881,880.75,881,4
20190301|2018-10-02 01:30,2,881,881,881,881,2
20190301|2018-10-02 02:00,2,881,881.5,881,881.5,12
20190301|2018-10-02 02:30,2,881.75,882,881.5,881.75,21
20190301|2018-10-02 03:00,2,881.75,882.25,881.75,882.25,18
20190301|2018-10-02 03:30,2,882.5,884.75,882.5,884,122
20190301|2018-10-02 04:00,2,882.75,882.75,881.5,881.5,7
20190301|2018-10-02 04:30,2,881,881,881,881,5
20190301|2018-10-02 05:00,2,881,881,881,881,1
20190301|2018-10-02 06:00,2,881.5,881.5,880.5,880.75,27
20190301|2018-10-02 06:30,2,880.5,880.5,878.75,879.75,81
20190301|2018-10-02 07:00,2,879.75,882.75,879.75,881.75,94
20190301|2018-10-02 07:30,2,882,882.75,882,882.5,15
20190301|2018-10-02 08:30,2,883,886.75,883,885.5,625
20190301|2018-10-02 09:00,2,885.25,886.75,881.5,885,384
20190301|2018-10-02 09:30,2,885,887.75,885,886.5,233
20190301|2018-10-02 10:00,2,886.5,889.25,886.25,889,369
20190301|2018-10-02 10:30,2,889.25,889.5,886.75,887.25,397
20190301|2018-10-02 11:00,2,887.5,888,885.75,888,133
20190301|2018-10-02 11:30,2,888,889,887.5,887.5,209
20190301|2018-10-02 12:00,2,887.25,891,887,890.5,420
20190301|2018-10-02 12:30,2,890.5,892,889.5,892,560
20190301|2018-10-02 13:00,2,892,893.5,890.5,893.25,1094
20190301|2018-10-02 19:00,3,892.25,894.5,892.25,894.25,102
20190301|2018-10-02 19:30,3,894.5,896,894.25,895,223
20190301|2018-10-02 20:00,3,895.25,895.25,895,895,14
20190301|2018-10-02 20:30,3,895,895,894.75,894.75,9
20190301|2018-10-02 21:00,3,895.75,896.25,895.75,896,100
20190301|2018-10-02 21:30,3,896,896,896,896,2
20190301|2018-10-02 22:00,3,895.25,895.5,895.25,895.5,5
20190301|2018-10-02 22:30,3,895.5,895.5,895.25,895.25,46
20190301|2018-10-02 23:00,3,894.75,894.75,894.75,894.75,10
20190301|2018-10-02 23:30,3,894.5,894.5,894.5,894.5,3
20190301|2018-10-03 00:00,3,894.5,894.5,894.5,894.5,8
20190301|2018-10-03 00:30,3,894.25,894.25,893.75,893.75,19
20190301|2018-10-03 01:00,3,894.25,894.25,894.25,894.25,4
20190301|2018-10-03 01:30,3,894.5,894.5,894.5,894.5,2
20190301|2018-10-03 02:00,3,895,895,894.5,895,23
20190301|2018-10-03 02:30,3,894.5,894.5,894.25,894.5,13
20190301|2018-10-03 03:00,3,894.25,894.25,893.5,893.5,7
20190301|2018-10-03 03:30,3,893.5,893.75,893.5,893.75,3
20190301|2018-10-03 04:00,3,894.25,894.25,893.75,893.75,6
20190301|2018-10-03 04:30,3,893.5,894.5,893.5,894.5,10
20190301|2018-10-03 05:00,3,894.75,894.75,894.25,894.25,5
20190301|2018-10-03 05:30,3,894.5,894.75,894.5,894.75,5
20190301|2018-10-03 06:00,3,895,895.25,894.75,895.25,319
20190301|2018-10-03 06:30,3,895,895.75,895,895.5,79
20190301|2018-10-03 07:00,3,895.5,896.5,895.5,896,146
20190301|2018-10-03 07:30,3,896.25,896.75,895.5,895.75,101
20190301|2018-10-03 08:30,3,894.5,896.5,889,892.25,573
20190301|2018-10-03 09:00,3,892.5,892.5,889.75,891.25,291
20190301|2018-10-03 09:30,3,891.5,892,887.75,887.75,345
20190301|2018-10-03 10:00,3,887.75,890.5,887.5,889.25,381
20190301|2018-10-03 10:30,3,889.25,889.75,888,889,198
20190301|2018-10-03 11:00,3,889.5,890.5,889,889,171
20190301|2018-10-03 11:30,3,889,890.25,888.25,889.75,218
20190301|2018-10-03 12:00,3,889.75,891,889,889.75,247
20190301|2018-10-03 12:30,3,889.75,890.75,888.5,889,403
20190301|2018-10-03 13:00,3,889,889.75,888,889,485
20190301|2018-10-03 19:00,4,888.25,888.75,887.5,888.25,34
20190301|2018-10-03 19:30,4,888,888,888,888,10
20190301|2018-10-03 20:00,4,888.5,889,888.25,889,46
20190301|2018-10-03 20:30,4,888.75,889.25,888.25,888.25,17
20190301|2018-10-03 21:00,4,888,888,888,888,4
20190301|2018-10-03 22:00,4,888,888,887.75,888,7
20190301|2018-10-03 22:30,4,888.25,888.25,888,888,9
20190301|2018-10-03 23:30,4,889,889.5,888.5,888.5,13
20190301|2018-10-04 00:00,4,888.25,888.25,888.25,888.25,2
20190301|2018-10-04 00:30,4,888.25,888.25,888,888,2
20190301|2018-10-04 01:00,4,887.5,887.75,887.25,887.75,15
20190301|2018-10-04 01:30,4,888,888,887.75,887.75,3
20190301|2018-10-04 02:00,4,888.25,889,888.25,888.25,18
20190301|2018-10-04 03:00,4,888.5,888.5,888.25,888.5,6
20190301|2018-10-04 03:30,4,888.5,888.5,888.25,888.25,3
20190301|2018-10-04 04:00,4,887.5,887.5,887.25,887.25,4
20190301|2018-10-04 04:30,4,887.75,887.75,887.75,887.75,5
20190301|2018-10-04 05:00,4,888,889.25,888,889.25,4
20190301|2018-10-04 05:30,4,889.25,889.25,889.25,889.25,5
20190301|2018-10-04 06:00,4,889.25,889.75,889.25,889.75,7
20190301|2018-10-04 06:30,4,890,893,890,892.5,148
20190301|2018-10-04 07:00,4,892,892.75,890.25,891.5,50
20190301|2018-10-04 07:30,4,891.75,892.75,891,892,34
20190301|2018-10-04 08:30,4,890.25,893.75,889.5,893,422
20190301|2018-10-04 09:00,4,893,894,890.75,891.25,236
20190301|2018-10-04 09:30,4,892,895,892,893.75,677
20190301|2018-10-04 10:00,4,893.75,894.75,892.25,892.75,337
20190301|2018-10-04 10:30,4,893,893,891.25,891.25,385
20190301|2018-10-04 11:00,4,891.5,892.75,890,890.25,347
20190301|2018-10-04 11:30,4,890.5,892.25,890.25,891.75,364
20190301|2018-10-04 12:00,4,891.75,892,890.25,891,428
20190301|2018-10-04 12:30,4,890.5,890.75,888,889.5,506
20190301|2018-10-04 13:00,4,889.5,890,885.25,886.5,803
20190301|2018-10-04 19:00,5,886.5,889.75,885.5,888,190
20190301|2018-10-04 19:30,5,888,889.75,888,889.5,8
20190301|2018-10-04 20:00,5,888.5,888.5,887.25,887.25,9
20190301|2018-10-04 20:30,5,888.5,888.5,888.25,888.25,9
20190301|2018-10-04 21:30,5,888.25,888.25,888.25,888.25,1
20190301|2018-10-04 22:30,5,888,889,888,889,14
20190301|2018-10-04 23:30,5,888,888.5,887.75,888.5,12
20190301|2018-10-05 00:00,5,887.75,887.75,887.75,887.75,1
20190301|2018-10-05 00:30,5,888,888.25,887.75,888.25,5
20190301|2018-10-05 02:00,5,888.25,888.25,888.25,888.25,2
20190301|2018-10-05 02:30,5,887.75,887.75,887.75,887.75,4
20190301|2018-10-05 03:00,5,887.75,887.75,887.25,887.25,6
20190301|2018-10-05 04:30,5,887,887.25,887,887.25,20
20190301|2018-10-05 05:00,5,887,887,886.5,886.5,5
20190301|2018-10-05 05:30,5,886.25,887,886,886,24
20190301|2018-10-05 06:00,5,886.5,886.75,886.25,886.25,19
20190301|2018-10-05 06:30,5,886.5,887.25,886.5,887.25,3
20190301|2018-10-05 07:00,5,887,888.5,887,888.25,77
20190301|2018-10-05 07:30,5,888.75,889,887.75,888.5,36
20190301|2018-10-05 08:30,5,887.25,889.25,880.75,881.5,1022
20190301|2018-10-05 09:00,5,881.75,882.25,878.25,880,561
20190301|2018-10-05 09:30,5,879.75,885,879.5,884.5,411
20190301|2018-10-05 10:00,5,884.75,887.25,883.75,886,528
20190301|2018-10-05 10:30,5,886,888,885,886.75,232
20190301|2018-10-05 11:00,5,886.75,890,886.5,889,328
20190301|2018-10-05 11:30,5,889.25,894.75,889.25,892.5,598
20190301|2018-10-05 12:00,5,892.5,894,891.5,893.25,228
20190301|2018-10-05 12:30,5,893,895,892.75,893.5,434
20190301|2018-10-05 13:00,5,893.75,895.5,892.25,895,1159
20190301|2018-10-07 19:00,8,895,898,891,893.75,185
20190301|2018-10-07 19:30,8,894,898.75,894,898.75,169
20190301|2018-10-07 20:00,8,898.75,899,895.75,897,309
20190301|2018-10-07 20:30,8,897.25,897.5,895.75,896,145
20190301|2018-10-07 21:00,8,896,896,895.25,895.75,28
20190301|2018-10-07 21:30,8,895.5,895.75,895.5,895.75,6
20190301|2018-10-07 22:00,8,896.25,896.5,896,896.5,87
20190301|2018-10-07 22:30,8,897,897.25,896.75,896.75,32
20190301|2018-10-07 23:00,8,897,897,897,897,6
20190301|2018-10-07 23:30,8,896.5,896.5,895.25,895.25,25
20190301|2018-10-08 00:00,8,895.75,895.75,894.25,894.25,51
20190301|2018-10-08 00:30,8,894.5,895.5,894.5,895.25,18
20190301|2018-10-08 01:00,8,895,895.75,895,895.75,50
20190301|2018-10-08 01:30,8,895.5,896,894.25,895.5,29
20190301|2018-10-08 02:00,8,895.5,896.25,895,895.25,27
20190301|2018-10-08 02:30,8,894.75,894.75,891.75,891.75,78
20190301|2018-10-08 03:00,8,892.25,892.25,890.75,891,29
20190301|2018-10-08 03:30,8,890.5,890.5,887.75,888.5,86
20190301|2018-10-08 04:00,8,888.75,890,888.75,888.75,33
20190301|2018-10-08 04:30,8,888.75,889.75,888.75,889.75,6
20190301|2018-10-08 05:00,8,889.75,890,889.5,889.75,16
20190301|2018-10-08 05:30,8,889.75,892,889.75,892,19
20190301|2018-10-08 06:00,8,891.5,891.5,891,891.25,4
20190301|2018-10-08 06:30,8,891.5,895.5,891.5,894.5,63
20190301|2018-10-08 07:00,8,894.25,896.5,892.75,895,102
20190301|2018-10-08 07:30,8,894.75,895.5,892.75,892.75,80
20190301|2018-10-08 08:30,8,892,893.25,890,891.25,538
20190301|2018-10-08 09:00,8,890.5,895.5,889.5,895.5,296
20190301|2018-10-08 09:30,8,895,895.25,894,895,198
20190301|2018-10-08 10:00,8,895,897,894.5,896.75,423
20190301|2018-10-08 10:30,8,897,897,892.5,892.5,412
20190301|2018-10-08 11:00,8,892.5,895,892.25,894.5,526
20190301|2018-10-08 11:30,8,894,894.25,892.25,893.25,134
20190301|2018-10-08 12:00,8,893.25,894.5,892.75,893.75,68
20190301|2018-10-08 12:30,8,893.75,893.75,892.25,892.75,136
20190301|2018-10-08 13:00,8,893,895.25,892.75,894.5,442
20190301|2018-10-08 19:00,9,894,894.5,893,893.75,43
20190301|2018-10-08 19:30,9,893,893.25,893,893.25,10
20190301|2018-10-08 20:00,9,894,895.25,894,895,31
20190301|2018-10-08 20:30,9,895.5,895.75,895.25,895.75,29
20190301|2018-10-08 21:00,9,895.5,896.25,895.5,896.25,7
20190301|2018-10-08 21:30,9,896.5,896.75,895.25,895.75,33
20190301|2018-10-08 22:00,9,896,896.5,896,896.5,25
20190301|2018-10-08 22:30,9,895.75,896,895.75,896,4
20190301|2018-10-08 23:00,9,896.25,896.5,896.25,896.5,14
20190301|2018-10-08 23:30,9,896,896,895.5,895.5,6
20190301|2018-10-09 00:00,9,895.25,895.25,895,895,11
20190301|2018-10-09 00:30,9,894.75,894.75,892.5,893,84
20190301|2018-10-09 01:00,9,893.5,893.75,892.5,892.5,18
20190301|2018-10-09 01:30,9,891.5,893.25,890.75,893,60
20190301|2018-10-09 02:00,9,892.25,892.5,892,892.5,18
20190301|2018-10-09 02:30,9,893,893,891.25,891.25,14
20190301|2018-10-09 03:00,9,892.25,892.25,891.75,891.75,11
20190301|2018-10-09 03:30,9,892.25,892.25,892,892.25,8
20190301|2018-10-09 04:00,9,892.5,892.5,891.75,891.75,2
20190301|2018-10-09 04:30,9,891.75,891.75,891,891,12
20190301|2018-10-09 05:00,9,890.25,891.25,888.75,891.25,31
20190301|2018-10-09 05:30,9,891.75,891.75,891.75,891.75,3
20190301|2018-10-09 06:00,9,891,891,889.75,890,17
20190301|2018-10-09 06:30,9,890,891,888.75,891,86
20190301|2018-10-09 07:00,9,890.75,891.5,890,891,38
20190301|2018-10-09 07:30,9,891,892,890.75,891.25,22
20190301|2018-10-09 08:30,9,891.5,893.75,889.75,892,306
20190301|2018-10-09 09:00,9,892.5,893.5,890,891.75,199
20190301|2018-10-09 09:30,9,892.25,892.25,890.25,890.25,698
20190301|2018-10-09 10:00,9,890.25,890.25,888,889,450
20190301|2018-10-09 10:30,9,889,890.75,888.25,890.5,236
20190301|2018-10-09 11:00,9,890.5,891.25,889.25,890,280
20190301|2018-10-09 11:30,9,889.75,890.25,888.75,889,133
20190301|2018-10-09 12:00,9,888.5,888.5,885.5,885.5,254
20190301|2018-10-09 12:30,9,885.5,887.75,885.25,887.25,279
20190301|2018-10-09 13:00,9,887.5,889.75,887.25,888.25,272
20190301|2018-10-09 19:00,10,889.25,890,888.25,888.75,84
20190301|2018-10-09 19:30,10,889,889.25,889,889.25,3
20190301|2018-10-09 20:00,10,889.5,890.75,889.25,890,30
20190301|2018-10-09 20:30,10,889,889,888.25,888.25,19
20190301|2018-10-09 21:00,10,888.5,888.5,888.5,888.5,5
20190301|2018-10-09 21:30,10,888.75,888.75,887.25,887.75,22
20190301|2018-10-09 22:00,10,888,888.5,888,888.5,4
20190301|2018-10-09 23:00,10,888,888,887,887,36
20190301|2018-10-09 23:30,10,887,887,886.75,887,28
20190301|2018-10-10 00:00,10,886.75,888,885.75,887.25,78
20190301|2018-10-10 00:30,10,887.5,888.25,887.5,887.75,19
20190301|2018-10-10 01:00,10,888,889.25,888,888.75,35
20190301|2018-10-10 01:30,10,888.5,889.75,888.5,889.75,11
20190301|2018-10-10 02:00,10,889,889,888.25,888.25,7
20190301|2018-10-10 02:30,10,888.25,888.75,888.25,888.25,21
20190301|2018-10-10 03:00,10,887.5,887.5,887.25,887.25,6
20190301|2018-10-10 03:30,10,887.25,887.25,886,886,8
20190301|2018-10-10 04:00,10,886.75,886.75,886.25,886.5,18
20190301|2018-10-10 04:30,10,887,887.5,887,887.25,8
20190301|2018-10-10 05:00,10,887.25,887.25,886.75,887,6
20190301|2018-10-10 05:30,10,886.75,886.75,886.75,886.75,6
20190301|2018-10-10 06:00,10,886.75,886.75,886,886,94
20190301|2018-10-10 06:30,10,886.5,886.5,885.75,886,27
20190301|2018-10-10 07:00,10,886,886.25,885.25,886,22
20190301|2018-10-10 07:30,10,885.75,886,885,885,39
20190301|2018-10-10 08:30,10,885,885.25,881.5,881.75,435
20190301|2018-10-10 09:00,10,882,882.5,879.25,879.25,938
20190301|2018-10-10 09:30,10,879.25,880.25,877.25,877.25,755
20190301|2018-10-10 10:00,10,877.25,877.5,875.25,876,327
20190301|2018-10-10 10:30,10,875.75,878.75,874.25,878.5,506
20190301|2018-10-10 11:00,10,878.5,878.5,877.25,877.5,167
20190301|2018-10-10 11:30,10,877.25,877.5,875.75,877.25,201
20190301|2018-10-10 12:00,10,877,878.25,876,878.25,180
20190301|2018-10-10 12:30,10,878,879,876.5,878.5,219
20190301|2018-10-10 13:00,10,878.75,880,878,880,258
20190301|2018-10-10 19:00,11,878.5,879.25,877.5,877.75,132
20190301|2018-10-10 19:30,11,878.5,878.5,877,877.5,22
20190301|2018-10-10 20:00,11,877,877.75,876,877.5,33
20190301|2018-10-10 20:30,11,877,877.25,876,876,119
20190301|2018-10-10 21:00,11,876.25,877.25,875.75,876.75,42
20190301|2018-10-10 21:30,11,877,877,875.5,875.5,37
20190301|2018-10-10 22:00,11,875.25,876,875,876,27
20190301|2018-10-10 22:30,11,876.25,876.25,876,876,4
20190301|2018-10-10 23:00,11,876,876,876,876,4
20190301|2018-10-10 23:30,11,876,876,875.25,875.25,15
20190301|2018-10-11 00:00,11,875.5,875.5,875.5,875.5,4
20190301|2018-10-11 00:30,11,875.75,875.75,875.5,875.5,11
20190301|2018-10-11 01:00,11,875.5,875.5,874.75,874.75,18
20190301|2018-10-11 01:30,11,875.25,875.25,874.25,874.25,80
20190301|2018-10-11 02:00,11,874.5,875.25,874.5,875.25,23
20190301|2018-10-11 02:30,11,876,876,873.5,874.25,568
20190301|2018-10-11 03:00,11,875,875.25,874.25,874.25,22
20190301|2018-10-11 03:30,11,874.5,874.75,874.25,874.5,8
20190301|2018-10-11 04:00,11,874.25,874.75,873.75,874.25,28
20190301|2018-10-11 04:30,11,874,874.25,874,874.25,7
20190301|2018-10-11 05:00,11,874.5,875,874.5,875,11
20190301|2018-10-11 05:30,11,875.25,875.5,875,875,10
20190301|2018-10-11 06:00,11,875.25,875.25,874.75,875.25,13
20190301|2018-10-11 06:30,11,876,876,875,875,164
20190301|2018-10-11 07:00,11,875,875.75,874.75,875.75,55
20190301|2018-10-11 07:30,11,875.75,876.25,875.25,875.25,73
20190301|2018-10-11 08:30,11,876,878.75,873.75,877.5,1613
20190301|2018-10-11 09:00,11,877.25,880.5,877,879.75,534
20190301|2018-10-11 09:30,11,880,880.25,876.75,876.75,599
20190301|2018-10-11 10:00,11,877,878.25,876.25,876.25,662
20190301|2018-10-11 10:30,11,876.25,876.5,874,876,347
20190301|2018-10-11 11:00,11,877.5,890,875.5,883.5,1434
20190301|2018-10-11 11:30,11,884,884,881,883,542
20190301|2018-10-11 12:00,11,883,885,882.75,884.5,250
20190301|2018-10-11 12:30,11,884.5,885,881.5,884.75,390
20190301|2018-10-11 13:00,11,885,885.75,884.25,885.75,491
20190301|2018-10-11 19:00,12,886,888,885.5,887.5,54
20190301|2018-10-11 19:30,12,887.5,888,887,887.5,47
20190301|2018-10-11 20:00,12,888,891.5,888,891.5,323
20190301|2018-10-11 20:30,12,891.75,893.75,891.75,892,171
20190301|2018-10-11 21:00,12,892,892.25,891,891,52
20190301|2018-10-11 21:30,12,892.5,893.25,891.25,891.25,15
20190301|2018-10-11 22:00,12,891.25,891.25,890.75,890.75,23
20190301|2018-10-11 22:30,12,891.25,891.25,891.25,891.25,2
20190301|2018-10-11 23:00,12,891.25,891.25,891.25,891.25,3
20190301|2018-10-11 23:30,12,890.75,891.25,890.75,891.25,13
20190301|2018-10-12 00:30,12,891.5,891.5,891.25,891.25,7
20190301|2018-10-12 01:00,12,891.25,892.25,891.25,892,14
20190301|2018-10-12 01:30,12,891.75,892.25,891.75,892.25,95
20190301|2018-10-12 02:00,12,892,892.75,892,892.75,20
20190301|2018-10-12 02:30,12,892.5,892.75,892,892,11
20190301|2018-10-12 03:30,12,892.25,892.5,892,892,14
20190301|2018-10-12 04:00,12,891.75,891.75,891.75,891.75,2
20190301|2018-10-12 05:00,12,891.25,891.25,890.75,890.75,5
20190301|2018-10-12 05:30,12,890.5,890.75,890.5,890.75,92
20190301|2018-10-12 06:00,12,890.5,890.75,890.25,890.25,28
20190301|2018-10-12 06:30,12,889.75,890.25,889.5,890,110
20190301|2018-10-12 07:00,12,890.5,890.75,889.75,889.75,23
20190301|2018-10-12 07:30,12,889.25,890.75,888.25,890,42
20190301|2018-10-12 08:30,12,890,892.25,888,888.5,799
20190301|2018-10-12 09:00,12,889,891,887.5,890.75,410
20190301|2018-10-12 09:30,12,890.75,893.25,890.25,893,288
20190301|2018-10-12 10:00,12,893,894.5,892.75,894,369
20190301|2018-10-12 10:30,12,894,894.5,892.5,892.5,365
20190301|2018-10-12 11:00,12,892.5,894.25,892.5,893.5,284
20190301|2018-10-12 11:30,12,893.75,894.25,891,892.25,864
20190301|2018-10-12 12:00,12,892.25,894,892.25,893.25,106
20190301|2018-10-12 12:30,12,893.5,893.5,892.25,893,136
20190301|2018-10-12 13:00,12,893.25,894.5,892.75,894.25,383
20190301|2018-10-14 19:00,15,894,896.5,893,893.5,157
20190301|2018-10-14 19:30,15,893.75,894.5,893.75,894.25,13
20190301|2018-10-14 20:00,15,893.5,893.5,892,893,22
20190301|2018-10-14 20:30,15,892,892.25,892,892.25,7
20190301|2018-10-14 21:00,15,892.75,892.75,892,892.5,12
20190301|2018-10-14 21:30,15,892.25,892.75,892.25,892.75,6
20190301|2018-10-14 22:30,15,892.75,892.75,892.75,892.75,5
20190301|2018-10-14 23:00,15,893,893,893,893,2
20190301|2018-10-15 00:00,15,892.5,892.5,892.5,892.5,2
20190301|2018-10-15 00:30,15,893.5,893.5,892,892,5
20190301|2018-10-15 01:00,15,892.25,892.25,891,891,4
20190301|2018-10-15 01:30,15,891.25,891.5,891.25,891.5,22
20190301|2018-10-15 02:00,15,891.75,892.25,891.25,892.25,753
20190301|2018-10-15 02:30,15,891.75,892.75,891.75,892.25,10
20190301|2018-10-15 03:00,15,892.25,892.25,892,892,6
20190301|2018-10-15 03:30,15,892.25,892.25,890.5,890.5,23
20190301|2018-10-15 04:00,15,891.25,891.75,891.25,891.75,2
20190301|2018-10-15 04:30,15,891.75,892,891.5,892,9
20190301|2018-10-15 05:00,15,891.75,892,891.5,891.75,15
20190301|2018-10-15 05:30,15,891.75,892,891.5,892,4
20190301|2018-10-15 06:00,15,892.75,892.75,892.75,892.75,1
20190301|2018-10-15 06:30,15,892.5,893,892.25,892.25,16
20190301|2018-10-15 07:00,15,892.75,894.75,892.75,894.25,49
20190301|2018-10-15 07:30,15,894.25,894.5,894,894,19
20190301|2018-10-15 08:30,15,894.25,902,892.75,902,1683
20190301|2018-10-15 09:00,15,901.75,903.5,900.5,903.25,884
20190301|2018-10-15 09:30,15,903,905,903,904,485
20190301|2018-10-15 10:00,15,904.5,910,903.75,909.25,1312
20190301|2018-10-15 10:30,15,909.25,910.75,907.75,909,923
20190301|2018-10-15 11:00,15,909.25,912,907.75,911.75,925
20190301|2018-10-15 11:30,15,911.75,914.75,911,914,1066
20190301|2018-10-15 12:00,15,914.5,915,912.25,913.5,857
20190301|2018-10-15 12:30,15,913.75,914.25,912.5,913.5,1013
20190301|2018-10-15 13:00,15,913.5,918.25,913.25,918,1455
20190301|2018-10-15 19:00,16,917.25,917.5,915.5,916.5,284
20190301|2018-10-15 19:30,16,916,916,914.5,914.5,14
20190301|2018-10-15 20:00,16,914.5,915,913.25,914.5,40
20190301|2018-10-15 20:30,16,914.5,915,914.5,914.75,13
20190301|2018-10-15 21:00,16,914.75,914.75,914.5,914.5,4
20190301|2018-10-15 21:30,16,914.25,914.25,913,913.25,40
20190301|2018-10-15 22:00,16,913,914,913,913.75,35
20190301|2018-10-15 22:30,16,913.75,913.75,913.25,913.5,18
20190301|2018-10-15 23:00,16,914,914.25,914,914.25,51
20190301|2018-10-15 23:30,16,914.25,914.75,912.5,912.5,88
20190301|2018-10-16 00:00,16,913,913.25,912.75,913.25,8
20190301|2018-10-16 00:30,16,913.5,913.75,913,913.5,14
20190301|2018-10-16 01:00,16,912.5,912.75,912,912.75,13
20190301|2018-10-16 01:30,16,913,913.25,912.75,913,18
20190301|2018-10-16 02:00,16,913,913.5,913,913.25,7
20190301|2018-10-16 02:30,16,912.5,912.5,911.75,911.75,6
20190301|2018-10-16 03:00,16,911.75,912.5,911.75,912.5,9
20190301|2018-10-16 03:30,16,912.25,912.75,912,912,5
20190301|2018-10-16 04:00,16,912.5,913.25,912.5,912.75,18
20190301|2018-10-16 04:30,16,912.5,912.5,912.25,912.25,22
20190301|2018-10-16 05:00,16,912,912,910.5,912,49
20190301|2018-10-16 05:30,16,911.5,911.75,911.5,911.5,4
20190301|2018-10-16 06:00,16,911.75,912.25,911.5,911.5,43
20190301|2018-10-16 06:30,16,911.75,912.25,911.25,911.75,48
20190301|2018-10-16 07:00,16,911.5,911.5,909,909.75,136
20190301|2018-10-16 07:30,16,909.75,910.25,909.5,910,305
20190301|2018-10-16 08:30,16,910.5,915.25,909.5,913,2213
20190301|2018-10-16 09:00,16,913,915,911,911.25,1554
20190301|2018-10-16 09:30,16,911.5,912.5,910.25,910.25,378
20190301|2018-10-16 10:00,16,910.25,911,908,909.5,587
20190301|2018-10-16 10:30,16,909.75,910.25,909,909.75,378
20190301|2018-10-16 11:00,16,909.75,909.75,906.25,907.5,433
20190301|2018-10-16 11:30,16,907.25,909.25,907,909,258
20190301|2018-10-16 12:00,16,909,909,907.75,908.75,102
20190301|2018-10-16 12:30,16,908.25,910.5,907.5,910,409
20190301|2018-10-16 13:00,16,909.75,912,908.25,910.5,730
20190301|2018-10-16 19:00,17,910.5,911,909,909.5,148
20190301|2018-10-16 19:30,17,910.5,910.5,910.5,910.5,1
20190301|2018-10-16 20:00,17,910.5,910.5,910.25,910.25,3
20190301|2018-10-16 20:30,17,909.75,910,909.75,910,28
20190301|2018-10-16 21:00,17,910.25,910.5,910.25,910.25,11
20190301|2018-10-16 21:30,17,910.75,910.75,910.75,910.75,1
20190301|2018-10-16 22:00,17,910.75,910.75,910.5,910.75,14
20190301|2018-10-16 22:30,17,910.5,910.5,910.5,910.5,3
20190301|2018-10-16 23:00,17,910.5,910.5,910.5,910.5,1
20190301|2018-10-16 23:30,17,911,911,911,911,3
20190301|2018-10-17 00:00,17,910.75,910.75,910.75,910.75,4
20190301|2018-10-17 00:30,17,910.5,911,910.5,911,13
20190301|2018-10-17 01:00,17,911,911,910.25,910.5,9
20190301|2018-10-17 02:00,17,910.5,910.5,910.5,910.5,1
20190301|2018-10-17 02:30,17,910,910,910,910,1
20190301|2018-10-17 03:00,17,910,911,910,910.75,8
20190301|2018-10-17 03:30,17,911.25,911.25,910.75,910.75,20
20190301|2018-10-17 04:00,17,911,911.75,911,911.75,17
20190301|2018-10-17 04:30,17,911.5,911.75,911,911,12
20190301|2018-10-17 05:00,17,911,911,911,911,2
20190301|2018-10-17 05:30,17,911.25,911.75,911.25,911.75,8
20190301|2018-10-17 06:00,17,911.75,911.75,911.25,911.25,63
20190301|2018-10-17 06:30,17,911.25,912,910.25,910.5,87
20190301|2018-10-17 07:00,17,909.75,910,908.5,909,20
20190301|2018-10-17 07:30,17,908.75,910,908.5,909.5,53
20190301|2018-10-17 08:30,17,909.5,914.5,908.75,913.25,596
20190301|2018-10-17 09:00,17,913.5,914.75,911.75,914.75,279
20190301|2018-10-17 09:30,17,914.5,915.25,909.25,911.25,604
20190301|2018-10-17 10:00,17,911.25,913,910.75,912.75,373
20190301|2018-10-17 10:30,17,913,915.25,913,915.25,269
20190301|2018-10-17 11:00,17,915.25,916.25,914.75,915.25,177
20190301|2018-10-17 11:30,17,915,915.75,914.5,915.5,88
20190301|2018-10-17 12:00,17,915.75,915.75,912.5,913.25,398
20190301|2018-10-17 12:30,17,913.25,914.25,912,912.5,385
20190301|2018-10-17 13:00,17,912.5,913.75,910.75,910.75,646
20190301|2018-10-17 19:00,18,908.75,910,908.75,909.75,234
20190301|2018-10-17 19:30,18,908.5,909.25,908,908,32
20190301|2018-10-17 20:00,18,908.75,908.75,905.5,906.5,259
20190301|2018-10-17 20:30,18,906.25,906.5,906,906.5,21
20190301|2018-10-17 21:00,18,906.25,906.75,906,906,16
20190301|2018-10-17 21:30,18,905.5,906,905.5,906,5
20190301|2018-10-17 22:00,18,905.5,905.5,904.5,904.5,32
20190301|2018-10-17 23:00,18,904.75,904.75,904.75,904.75,1
20190301|2018-10-17 23:30,18,905.75,906,905.75,905.75,15
20190301|2018-10-18 00:00,18,905.5,905.75,905.5,905.75,5
20190301|2018-10-18 00:30,18,905.25,905.25,905.25,905.25,1
20190301|2018-10-18 01:00,18,905.25,905.25,904.75,905,18
20190301|2018-10-18 02:00,18,905.5,905.5,905.25,905.25,6
20190301|2018-10-18 02:30,18,905.75,906,905.75,905.75,10
20190301|2018-10-18 03:00,18,905.25,905.75,905.25,905.75,4
20190301|2018-10-18 03:30,18,905.75,905.75,905.75,905.75,6
20190301|2018-10-18 04:30,18,905.25,905.25,905.25,905.25,2
20190301|2018-10-18 05:00,18,905.75,905.75,905.75,905.75,8
20190301|2018-10-18 05:30,18,905.25,905.25,905.25,905.25,1
20190301|2018-10-18 06:00,18,905.25,905.5,905.25,905.25,58
20190301|2018-10-18 06:30,18,905.25,905.25,904.5,904.75,106
20190301|2018-10-18 07:00,18,904.5,905.5,904.25,905,74
20190301|2018-10-18 07:30,18,904.75,904.75,902.5,902.75,132
20190301|2018-10-18 08:30,18,902.25,902.5,898,899.5,1780
20190301|2018-10-18 09:00,18,899.5,899.75,897.75,898.75,363
20190301|2018-10-18 09:30,18,898.75,899.75,898,899.25,418
20190301|2018-10-18 10:00,18,898.5,898.75,895.5,896,1639
20190301|2018-10-18 10:30,18,896.25,896.75,894,894.5,340
20190301|2018-10-18 11:00,18,894.5,895.5,894,895.5,167
20190301|2018-10-18 11:30,18,895.25,895.25,890.5,891,699
20190301|2018-10-18 12:00,18,891.25,892,890.75,891.25,463
20190301|2018-10-18 12:30,18,891,893.5,891,893.5,466
20190301|2018-10-18 13:00,18,893.75,893.75,889.75,890.5,560
20190301|2018-10-18 19:00,19,892.25,893,891.5,891.5,196
20190301|2018-10-18 19:30,19,891.5,891.75,891.25,891.5,10
20190301|2018-10-18 20:00,19,891.5,891.5,888.25,888.5,55
20190301|2018-10-18 20:30,19,888.25,888.5,887.75,888.5,42
20190301|2018-10-18 21:00,19,888.25,888.5,887.75,888.5,93
20190301|2018-10-18 21:30,19,888.25,889.75,888.25,888.75,51
20190301|2018-10-18 22:00,19,888.25,888.5,887.5,888.25,28
20190301|2018-10-18 22:30,19,888.75,889,888.75,888.75,6
20190301|2018-10-18 23:00,19,889.5,889.5,889.5,889.5,1
20190301|2018-10-18 23:30,19,889.5,890.75,889.5,890.5,39
20190301|2018-10-19 00:00,19,891,891,891,891,1
20190301|2018-10-19 00:30,19,890.75,891,889.25,889.5,76
20190301|2018-10-19 01:00,19,890,890,889.5,890,10
20190301|2018-10-19 01:30,19,889.75,889.75,889.25,889.25,8
20190301|2018-10-19 02:00,19,889.75,890.75,889.75,890.25,47
20190301|2018-10-19 02:30,19,890,892.5,890,892.5,48
20190301|2018-10-19 03:00,19,892.5,893,891.75,891.75,44
20190301|2018-10-19 03:30,19,891.5,892.5,891.5,892,20
20190301|2018-10-19 04:00,19,891.75,892.75,891.75,892.75,7
20190301|2018-10-19 04:30,19,892.5,892.5,892.5,892.5,5
20190301|2018-10-19 05:00,19,892.75,892.75,892.25,892.5,20
20190301|2018-10-19 05:30,19,892.5,892.5,892,892,16
20190301|2018-10-19 06:00,19,892,893,891.75,892,29
20190301|2018-10-19 06:30,19,891.75,892,891.25,891.25,24
20190301|2018-10-19 07:00,19,891.5,892.75,891.5,892.5,77
20190301|2018-10-19 07:30,19,892,892.5,891.25,891.25,15
20190301|2018-10-19 08:30,19,891.75,891.75,885,887,1638
20190301|2018-10-19 09:00,19,886.75,889.5,886.75,888.5,349
20190301|2018-10-19 09:30,19,888.5,888.5,886.75,888.25,233
20190301|2018-10-19 10:00,19,888,888.5,886,887.75,891
20190301|2018-10-19 10:30,19,887.5,890,886,889.75,280
20190301|2018-10-19 11:00,19,889.5,889.5,887.5,888,103
20190301|2018-10-19 11:30,19,887.75,888.5,887,887.5,142
20190301|2018-10-19 12:00,19,887.25,887.25,885.75,885.75,375
20190301|2018-10-19 12:30,19,886,886.5,885,885.25,417
20190301|2018-10-19 13:00,19,884.75,885,883,883,594
20190301|2018-10-21 19:00,22,882.25,884.25,882.25,884,208
20190301|2018-10-21 19:30,22,884.25,884.25,884,884,4
20190301|2018-10-21 20:00,22,883.75,884,882.75,883.25,96
20190301|2018-10-21 20:30,22,883.5,885.25,883.5,884.5,70
20190301|2018-10-21 21:00,22,884.5,885.5,883.75,884.5,35
20190301|2018-10-21 21:30,22,884.75,885,884.75,884.75,5
20190301|2018-10-21 22:00,22,884.75,884.75,884.25,884.25,2
20190301|2018-10-21 22:30,22,885,885,885,885,5
20190301|2018-10-21 23:30,22,884.75,884.75,884.75,884.75,5
20190301|2018-10-22 00:00,22,884.5,884.5,884.25,884.25,4
20190301|2018-10-22 00:30,22,885,885,884.75,884.75,2
20190301|2018-10-22 01:00,22,885,885,884.75,885,8
20190301|2018-10-22 02:00,22,884.75,885,884,884,48
20190301|2018-10-22 02:30,22,884,884.25,883.5,883.75,34
20190301|2018-10-22 03:00,22,883.75,884,883.5,884,72
20190301|2018-10-22 03:30,22,883.75,884.75,883.75,884.5,42
20190301|2018-10-22 04:00,22,884.5,884.5,884.5,884.5,7
20190301|2018-10-22 04:30,22,884.5,884.75,884,884.75,8
20190301|2018-10-22 05:00,22,884.75,885,884.75,885,6
20190301|2018-10-22 05:30,22,884.75,884.75,884.5,884.5,5
20190301|2018-10-22 06:00,22,884.5,884.5,883.75,883.75,7
20190301|2018-10-22 06:30,22,883.75,884.5,883.5,884.25,61
20190301|2018-10-22 07:00,22,884.5,884.5,883.25,883.5,27
20190301|2018-10-22 07:30,22,883.75,884.75,883.75,884.75,52
20190301|2018-10-22 08:30,22,884.25,889.5,884,888.5,2403
20190301|2018-10-22 09:00,22,889,889.25,885.75,888.25,510
20190301|2018-10-22 09:30,22,888.25,888.25,885.5,888,362
20190301|2018-10-22 10:00,22,887.5,887.5,885.25,885.25,322
20190301|2018-10-22 10:30,22,885.5,885.5,883.5,884.75,323
20190301|2018-10-22 11:00,22,884.75,886,884.5,885,265
20190301|2018-10-22 11:30,22,885,885.75,884.25,884.75,214
20190301|2018-10-22 12:00,22,885,885.5,884.25,885,397
20190301|2018-10-22 12:30,22,885,886,884.25,885.5,294
20190301|2018-10-22 13:00,22,885.5,887.25,884.75,884.75,439
20190301|2018-10-22 19:00,23,884.25,884.25,882,882.25,238
20190301|2018-10-22 19:30,23,882,882.5,881.75,882.25,17
20190301|2018-10-22 20:00,23,881.75,882,881.75,882,52
20190301|2018-10-22 20:30,23,882.5,882.75,882,882.25,11
20190301|2018-10-22 21:00,23,882.5,882.5,881.75,881.75,14
20190301|2018-10-22 21:30,23,882,882.25,882,882,12
20190301|2018-10-22 22:00,23,882,882,881.5,881.5,28
20190301|2018-10-22 22:30,23,881.5,882.5,881.5,882.5,23
20190301|2018-10-22 23:00,23,882.25,882.25,882.25,882.25,3
20190301|2018-10-22 23:30,23,882.25,882.75,882.25,882.25,17
20190301|2018-10-23 00:00,23,882.5,882.5,882.5,882.5,3
20190301|2018-10-23 00:30,23,882.5,882.5,881.75,881.75,14
20190301|2018-10-23 01:00,23,881.75,882,881.5,881.75,14
20190301|2018-10-23 01:30,23,881.75,882,881.75,882,11
20190301|2018-10-23 02:00,23,882.25,882.25,881.75,882,7
20190301|2018-10-23 02:30,23,882,882.25,881.75,882.25,17
20190301|2018-10-23 03:00,23,882,882.25,882,882,19
20190301|2018-10-23 03:30,23,882.25,882.25,882.25,882.25,10
20190301|2018-10-23 04:00,23,882.25,882.25,880.75,881.25,53
20190301|2018-10-23 04:30,23,881.25,881.75,881,881.5,18
20190301|2018-10-23 05:00,23,881.25,881.5,881,881.25,17
20190301|2018-10-23 05:30,23,881.25,881.5,880.75,881.5,15
20190301|2018-10-23 06:00,23,881,881.25,881,881.25,7
20190301|2018-10-23 06:30,23,881,881.25,880,880,43
20190301|2018-10-23 07:00,23,880.5,880.5,879,880,479
20190301|2018-10-23 07:30,23,880,881.75,880,881,849
20190301|2018-10-23 08:30,23,881,886.75,878.5,885.5,2061
20190301|2018-10-23 09:00,23,885.25,886,881.75,885.75,1021
20190301|2018-10-23 09:30,23,886,886,883.75,884.75,270
20190301|2018-10-23 10:00,23,884.25,885,883.75,884.75,380
20190301|2018-10-23 10:30,23,885,885.75,884.5,885.25,181
20190301|2018-10-23 11:00,23,884.75,885.25,884.25,885.25,187
20190301|2018-10-23 11:30,23,885,888.5,885,888,504
20190301|2018-10-23 12:00,23,888.25,889.5,887.75,888.5,283
20190301|2018-10-23 12:30,23,888.25,888.75,885.5,885.75,440
20190301|2018-10-23 13:00,23,886,886.5,883.5,883.75,983
20190301|2018-10-23 19:00,24,883,883.5,882,883.5,131
20190301|2018-10-23 20:00,24,883.5,883.5,882.75,882.75,257
20190301|2018-10-23 20:30,24,883,883,883,883,82
20190301|2018-10-23 21:00,24,883,883.25,883,883.25,26
20190301|2018-10-23 21:30,24,883,883,883,883,1
20190301|2018-10-23 22:30,24,883,883.25,882.75,883,43
20190301|2018-10-23 23:00,24,883,883,883,883,1
20190301|2018-10-23 23:30,24,883.25,883.25,883.25,883.25,1
20190301|2018-10-24 00:00,24,883,883,883,883,5
20190301|2018-10-24 00:30,24,882.75,883,882,882.25,50
20190301|2018-10-24 01:00,24,882.5,882.75,882.5,882.5,11
20190301|2018-10-24 01:30,24,882.25,882.5,882.25,882.25,17
20190301|2018-10-24 02:00,24,882,882.25,881.75,882,32
20190301|2018-10-24 02:30,24,881.75,882.75,881.5,882.5,82
20190301|2018-10-24 03:00,24,882.25,882.25,881,881.25,37
20190301|2018-10-24 03:30,24,880.5,881,880.5,881,78
20190301|2018-10-24 04:00,24,881,881.5,881,881.5,111
20190301|2018-10-24 04:30,24,881.75,882,881.5,881.5,10
20190301|2018-10-24 05:00,24,881.25,881.5,881.25,881.5,2
20190301|2018-10-24 05:30,24,881.5,881.5,881.5,881.5,9
20190301|2018-10-24 06:00,24,881.5,881.5,881.25,881.25,7
20190301|2018-10-24 06:30,24,881.75,882.25,881,881.75,23
20190301|2018-10-24 07:00,24,881.25,881.5,881,881.25,83
20190301|2018-10-24 07:30,24,881.25,881.5,880.75,881.25,39
20190301|2018-10-24 08:30,24,881.25,882,879,880,1453
20190301|2018-10-24 09:00,24,879.75,879.75,878.25,878.25,667
20190301|2018-10-24 09:30,24,878,879.75,877.5,879.25,1019
20190301|2018-10-24 10:00,24,879.25,879.75,878.5,878.75,570
20190301|2018-10-24 10:30,24,878.75,879.5,878.5,879,395
20190301|2018-10-24 11:00,24,879,879,878,878.25,386
20190301|2018-10-24 11:30,24,878.5,878.5,877.75,878,410
20190301|2018-10-24 12:00,24,878,878,877,877.25,532
20190301|2018-10-24 12:30,24,877.5,877.5,876.5,877.25,570
20190301|2018-10-24 13:00,24,877.25,877.75,876.5,877.25,738
20190301|2018-10-24 19:00,25,876.5,877,875.5,876,299
20190301|2018-10-24 19:30,25,875.75,876,875.75,875.75,9
20190301|2018-10-24 20:00,25,875.75,876.25,875,875,438
20190301|2018-10-24 20:30,25,875.25,875.75,875,875.5,854
20190301|2018-10-24 21:00,25,875.25,875.75,875.25,875.75,28
20190301|2018-10-24 21:30,25,875.5,875.5,875,875.5,68
20190301|2018-10-24 22:00,25,875.5,875.75,875.5,875.75,11
20190301|2018-10-24 22:30,25,875.75,875.75,875.25,875.5,58
20190301|2018-10-24 23:00,25,875.25,875.25,875.25,875.25,15
20190301|2018-10-24 23:30,25,875.25,875.5,875.25,875.5,8
20190301|2018-10-25 00:00,25,875.25,875.25,875,875.25,26
20190301|2018-10-25 00:30,25,875,875,875,875,50
20190301|2018-10-25 01:00,25,875.5,876.25,875.25,876.25,114
20190301|2018-10-25 01:30,25,876,876,875.5,875.75,38
20190301|2018-10-25 02:00,25,875.5,875.75,875.5,875.75,36
20190301|2018-10-25 02:30,25,875.75,875.75,875,875.25,69
20190301|2018-10-25 03:00,25,875.5,876,875.5,875.75,65
20190301|2018-10-25 03:30,25,875.5,876,875.5,875.75,31
20190301|2018-10-25 04:00,25,875.75,875.75,875.5,875.5,56
20190301|2018-10-25 04:30,25,875.5,875.75,875.25,875.75,37
20190301|2018-10-25 05:00,25,875.75,875.75,875,875,101
20190301|2018-10-25 05:30,25,875,875.25,874.75,875.25,43
20190301|2018-10-25 06:00,25,875.25,875.75,874.75,875.25,157
20190301|2018-10-25 06:30,25,875.5,875.5,874.75,875.25,177
20190301|2018-10-25 07:00,25,875.25,875.75,875,875.5,89
20190301|2018-10-25 07:30,25,874.75,874.75,873.75,873.75,281
20190301|2018-10-25 08:30,25,873.5,874.25,871,872,3132
20190301|2018-10-25 09:00,25,871.75,873.5,871,871.5,1487
20190301|2018-10-25 09:30,25,871.75,872,870.5,870.75,1187
20190301|2018-10-25 10:00,25,870.75,871,869,869.5,1531
20190301|2018-10-25 10:30,25,869.25,869.5,868,868.25,931
20190301|2018-10-25 11:00,25,868,869,867.5,867.5,718
20190301|2018-10-25 11:30,25,867.75,867.75,867,867.25,602
20190301|2018-10-25 12:00,25,867.25,867.5,866.75,866.75,512
20190301|2018-10-25 12:30,25,866.75,869.25,866.25,868,1107
20190301|2018-10-25 13:00,25,868,870.25,867,870,1425
20190301|2018-10-25 19:00,26,868,869.25,867,869.25,142
20190301|2018-10-25 19:30,26,869,869.25,868.75,869,8
20190301|2018-10-25 20:00,26,869.25,870,869.25,870,81
20190301|2018-10-25 20:30,26,870,870,869.25,869.5,55
20190301|2018-10-25 21:00,26,869.5,870.25,869.5,869.75,120
20190301|2018-10-25 21:30,26,870,870.25,870,870.25,13
20190301|2018-10-25 22:00,26,870.25,870.25,869.75,869.75,8
20190301|2018-10-25 23:00,26,869.75,869.75,869.75,869.75,1
20190301|2018-10-25 23:30,26,869.75,870.5,869.75,870.25,24
20190301|2018-10-26 00:00,26,870.5,870.5,870.5,870.5,3
20190301|2018-10-26 00:30,26,869.5,869.75,869.5,869.75,8
20190301|2018-10-26 01:30,26,870.75,870.75,870.5,870.5,2
20190301|2018-10-26 02:00,26,870.25,870.75,870.25,870.5,27
20190301|2018-10-26 02:30,26,870.25,870.5,869.75,870,73
20190301|2018-10-26 03:00,26,869.75,870.5,869.5,870.25,229
20190301|2018-10-26 03:30,26,870.25,870.25,869.75,870,29
20190301|2018-10-26 04:00,26,870,870.75,870,870.75,57
20190301|2018-10-26 04:30,26,870.5,870.75,869.75,869.75,584
20190301|2018-10-26 05:00,26,870,870,869.75,870,15
20190301|2018-10-26 05:30,26,869.75,869.75,869.5,869.5,32
20190301|2018-10-26 06:00,26,869.75,870,869.25,869.75,19
20190301|2018-10-26 06:30,26,870,870,869.25,869.75,49
20190301|2018-10-26 07:00,26,870,870.75,869.5,870.75,199
20190301|2018-10-26 07:30,26,871,873.25,871,871,172
20190301|2018-10-26 08:30,26,871.5,875.25,870.5,875,1868
20190301|2018-10-26 09:00,26,875,875.25,873.25,874.25,1116
20190301|2018-10-26 09:30,26,874,874.25,872.75,873.75,862
20190301|2018-10-26 10:00,26,874,874.25,872.75,873.75,391
20190301|2018-10-26 10:30,26,873.75,875,873.25,873.5,634
20190301|2018-10-26 11:00,26,873.5,873.75,872.25,873.5,392
20190301|2018-10-26 11:30,26,873.25,873.25,872.5,873.25,332
20190301|2018-10-26 12:00,26,873.25,873.5,872.25,873,684
20190301|2018-10-26 12:30,26,873,873,871.25,871.5,873
20190301|2018-10-26 13:00,26,871.5,872.25,870.75,871,1009
20190301|2018-10-28 19:00,29,871,877.75,871,877.5,301
20190301|2018-10-28 19:30,29,877.75,878.5,877.5,878.25,22
20190301|2018-10-28 20:00,29,878,878,877,877,261
20190301|2018-10-28 20:30,29,877,877,874.75,876.25,84
20190301|2018-10-28 21:00,29,876.25,876.5,875.25,875.75,418
20190301|2018-10-28 21:30,29,876,876.5,876,876.5,21
20190301|2018-10-28 22:00,29,876.5,876.5,875.75,876,32
20190301|2018-10-28 22:30,29,876,876.5,875.5,876.5,38
20190301|2018-10-28 23:00,29,877,877.25,876.75,877,24
20190301|2018-10-28 23:30,29,877,877,876.25,876.25,35
20190301|2018-10-29 00:00,29,876.5,876.5,876.25,876.25,10
20190301|2018-10-29 00:30,29,876,876.5,875.75,876.5,10
20190301|2018-10-29 01:00,29,876.5,877,876.5,876.75,19
20190301|2018-10-29 01:30,29,876.75,876.75,875.5,875.5,135
20190301|2018-10-29 02:00,29,875.5,876,875.5,875.75,62
20190301|2018-10-29 02:30,29,876,876,875.5,875.75,15
20190301|2018-10-29 03:00,29,876,876.25,875.75,876,57
20190301|2018-10-29 03:30,29,875.75,877.25,875.75,877.25,115
20190301|2018-10-29 04:00,29,877.25,877.75,876.75,876.75,84
20190301|2018-10-29 04:30,29,876.75,877.5,876.75,877.5,50
20190301|2018-10-29 05:00,29,877.25,877.5,877.25,877.5,31
20190301|2018-10-29 05:30,29,877.25,877.75,877.25,877.5,89
20190301|2018-10-29 06:00,29,877.25,877.5,877,877,113
20190301|2018-10-29 06:30,29,877,877.25,875.25,875.25,151
20190301|2018-10-29 07:00,29,875.25,876,875.25,875.5,92
20190301|2018-10-29 07:30,29,875.5,875.75,875,875.25,78
20190301|2018-10-29 08:30,29,875.25,875.25,869,869.75,2297
20190301|2018-10-29 09:00,29,870,870.5,868.5,869,864
20190301|2018-10-29 09:30,29,869,869.25,865,867,1738
20190301|2018-10-29 10:00,29,866.75,867.5,864.5,865.5,798
20190301|2018-10-29 10:30,29,865.5,866,864.25,865,601
20190301|2018-10-29 11:00,29,864.75,865.5,863.5,865.5,617
20190301|2018-10-29 11:30,29,865.5,865.75,864.5,864.75,376
20190301|2018-10-29 12:00,29,864.5,866.5,864.25,865.25,565
20190301|2018-10-29 12:30,29,865.25,867.25,865,866,747
20190301|2018-10-29 13:00,29,866,867.25,864.5,867,934
20190301|2018-10-29 19:00,30,865.5,866,863.5,864,256
20190301|2018-10-29 19:30,30,864,864,863.25,863.75,61
20190301|2018-10-29 20:00,30,864,864,862.5,862.5,66
20190301|2018-10-29 20:30,30,863.5,863.75,863.5,863.5,27
20190301|2018-10-29 21:00,30,863.5,864.25,863.25,863.75,254
20190301|2018-10-29 21:30,30,864,866,864,864.75,183
20190301|2018-10-29 22:00,30,865,865.75,864.75,865.75,69
20190301|2018-10-29 22:30,30,866,866.5,865.5,866.5,21
20190301|2018-10-29 23:00,30,866.25,866.25,866.25,866.25,2
20190301|2018-10-29 23:30,30,866.75,867,866.5,866.5,75
20190301|2018-10-30 00:00,30,866.5,867.25,866.5,866.5,130
20190301|2018-10-30 00:30,30,866.5,866.5,865.25,865.5,22
20190301|2018-10-30 01:00,30,865.5,866,864.25,864.5,75
20190301|2018-10-30 01:30,30,864.5,865,864,864,162
20190301|2018-10-30 02:00,30,864.75,865,864.75,865,6
20190301|2018-10-30 02:30,30,864.75,865,864.25,865,22
20190301|2018-10-30 03:00,30,865.5,867.75,865,867.5,138
20190301|2018-10-30 03:30,30,867.5,867.75,866.5,866.5,62
20190301|2018-10-30 04:00,30,866.5,866.5,865.75,866.25,149
20190301|2018-10-30 04:30,30,866.25,867.75,866.25,867.5,76
20190301|2018-10-30 05:00,30,867.25,867.75,867,867,46
20190301|2018-10-30 05:30,30,867.25,867.75,867.25,867.5,24
20190301|2018-10-30 06:00,30,867.75,867.75,866.75,867.25,71
20190301|2018-10-30 06:30,30,867.25,867.5,867,867.25,79
20190301|2018-10-30 07:00,30,867.5,868.75,867.25,867.25,305
20190301|2018-10-30 07:30,30,867,867.5,866.5,867.5,34
20190301|2018-10-30 08:30,30,866.5,867,864.25,866.25,1225
20190301|2018-10-30 09:00,30,866.25,867.5,864.25,865.25,1067
20190301|2018-10-30 09:30,30,865.25,865.25,862,862.5,1552
20190301|2018-10-30 10:00,30,862.25,862.5,861.25,862,788
20190301|2018-10-30 10:30,30,861.75,863.25,861.25,862.25,436
20190301|2018-10-30 11:00,30,862,862.5,860.5,860.75,657
20190301|2018-10-30 11:30,30,860.75,861,860,860.5,579
20190301|2018-10-30 12:00,30,860.25,860.5,859.75,860,399
20190301|2018-10-30 12:30,30,860,860.5,859.25,860.5,576
20190301|2018-10-30 13:00,30,860.75,861.75,860.25,860.25,775
20190301|2018-10-30 19:00,31,859.5,860.5,858.75,858.75,141
20190301|2018-10-30 19:30,31,858.75,859,858.75,859,4
20190301|2018-10-30 20:00,31,859.25,859.5,858.75,859,13
20190301|2018-10-30 20:30,31,858.75,858.75,858.5,858.75,8
20190301|2018-10-30 21:00,31,858.75,859.75,858.75,859.75,71
20190301|2018-10-30 21:30,31,859.5,860.25,859.5,860.25,520
20190301|2018-10-30 22:00,31,860.25,860.25,860,860,37
20190301|2018-10-30 22:30,31,860.5,860.75,860.5,860.75,5
20190301|2018-10-30 23:00,31,860.25,860.25,860,860,17
20190301|2018-10-30 23:30,31,860.75,861.75,860.75,861.75,47
20190301|2018-10-31 00:00,31,861.75,861.75,861.75,861.75,21
20190301|2018-10-31 00:30,31,862,862,861.75,862,15
20190301|2018-10-31 01:00,31,861.5,862,861.25,861.25,29
20190301|2018-10-31 01:30,31,861,862,861,862,29
20190301|2018-10-31 02:00,31,862.25,862.5,861.5,861.5,27
20190301|2018-10-31 02:30,31,861.5,861.75,861.25,861.5,5
20190301|2018-10-31 03:00,31,862,862.25,861.5,861.5,37
20190301|2018-10-31 03:30,31,862,862.25,862,862.25,5
20190301|2018-10-31 04:00,31,861.75,861.75,861.75,861.75,13
20190301|2018-10-31 04:30,31,861.75,861.75,861.25,861.5,7
20190301|2018-10-31 05:00,31,861,861,860.5,860.5,27
20190301|2018-10-31 05:30,31,860.75,860.75,860.75,860.75,3
20190301|2018-10-31 06:00,31,860.75,860.75,860.5,860.5,13
20190301|2018-10-31 06:30,31,860.25,860.75,860.25,860.5,41
20190301|2018-10-31 07:00,31,860.75,861.25,860.25,860.5,38
20190301|2018-10-31 07:30,31,860.25,860.25,859.5,860,40
20190301|2018-10-31 08:30,31,859.25,861.25,858,859.25,1708
20190301|2018-10-31 09:00,31,859,860.75,858.25,860,1433
20190301|2018-10-31 09:30,31,860,861.75,859.5,860.5,722
20190301|2018-10-31 10:00,31,860.5,865.75,858.75,865.5,1457
20190301|2018-10-31 10:30,31,865.5,868,864.25,866.25,1253
20190301|2018-10-31 11:00,31,866.25,866.75,862.5,862.5,765
20190301|2018-10-31 11:30,31,862.5,863,861.75,862,462
20190301|2018-10-31 12:00,31,861.75,862.75,861,861.75,414
20190301|2018-10-31 12:30,31,861.75,862.5,859.75,860.75,589
20190301|2018-10-31 13:00,31,860.75,865.75,860,864,1529
20190301|2018-10-31 19:00,1,863,864.75,862.5,864.75,253
20190301|2018-10-31 19:30,1,864.5,865,864,864.25,59
20190301|2018-10-31 20:00,1,864.25,864.25,861.5,861.5,49
20190301|2018-10-31 20:30,1,861.75,861.75,859,860.25,393
20190301|2018-10-31 21:00,1,860.5,861,860,860.75,36
20190301|2018-10-31 21:30,1,861,861,859.5,860,30
20190301|2018-10-31 22:00,1,860,860.25,859.75,859.75,34
20190301|2018-10-31 22:30,1,860.5,860.75,860.25,860.75,31
20190301|2018-10-31 23:00,1,860.5,860.5,860,860,3
20190301|2018-10-31 23:30,1,860.75,861,860.75,861,21
20190301|2018-11-01 00:00,1,860.75,860.75,860.75,860.75,5
20190301|2018-11-01 00:30,1,860.5,860.75,860.5,860.75,6
20190301|2018-11-01 01:00,1,860.75,862.25,860.75,862,125
20190301|2018-11-01 01:30,1,862.25,862.25,861.5,861.75,20
20190301|2018-11-01 02:00,1,862,862,861.25,861.25,10
20190301|2018-11-01 02:30,1,861.5,862,861.5,862,13
20190301|2018-11-01 03:00,1,862.25,862.25,861.5,862.25,8
20190301|2018-11-01 03:30,1,862.5,862.5,861,861.25,35
20190301|2018-11-01 04:00,1,861.5,862.25,861.25,862.25,39
20190301|2018-11-01 04:30,1,862.25,862.25,861.25,862.25,23
20190301|2018-11-01 05:00,1,862,862,861.75,862,9
20190301|2018-11-01 05:30,1,862,863,862,863,31
20190301|2018-11-01 06:00,1,863,863.5,862,862,40
20190301|2018-11-01 06:30,1,862,862.75,861.75,862,78
20190301|2018-11-01 07:00,1,862.25,863.5,862.25,863,73
20190301|2018-11-01 07:30,1,863.25,863.25,862.5,862.75,137
20190301|2018-11-01 08:30,1,863.75,870.75,863,869,1737
20190301|2018-11-01 09:00,1,869,892.75,866.5,883.25,4260
20190301|2018-11-01 09:30,1,883.25,888.5,882.75,886.75,2747
20190301|2018-11-01 10:00,1,887,891.5,887,889.5,1791
20190301|2018-11-01 10:30,1,889.5,897.25,889.5,895,3142
20190301|2018-11-01 11:00,1,895,897.25,894.75,897,1116
20190301|2018-11-01 11:30,1,897,899.25,895.25,896.25,1646
20190301|2018-11-01 12:00,1,896,899.5,893,899.25,1082
20190301|2018-11-01 12:30,1,899,900.5,893.75,894.5,2056
20190301|2018-11-01 13:00,1,894.25,895.75,891.75,892.75,1573
20190301|2018-11-01 19:00,2,892.75,894.5,891.75,893.25,306
20190301|2018-11-01 19:30,2,893.25,893.25,892.25,893.25,130
20190301|2018-11-01 20:00,2,893.25,893.25,891.5,892.75,63
20190301|2018-11-01 20:30,2,892.75,892.75,891.5,891.75,29
20190301|2018-11-01 21:00,2,891.75,892,891.5,891.75,55
20190301|2018-11-01 21:30,2,891.75,892,891.75,891.75,9
20190301|2018-11-01 22:00,2,891.5,891.5,891.25,891.5,18
20190301|2018-11-01 22:30,2,891.75,891.75,891.5,891.5,4
20190301|2018-11-01 23:00,2,891.5,891.5,891.5,891.5,49
20190301|2018-11-01 23:30,2,891.75,901.25,891.75,901,355
20190301|2018-11-02 00:00,2,901,906.5,899.5,900.25,565
20190301|2018-11-02 00:30,2,900.25,902.25,899.5,900.75,788
20190301|2018-11-02 01:00,2,901.25,904.5,899.75,903.75,623
20190301|2018-11-02 01:30,2,904.25,909.75,903.25,906,361
20190301|2018-11-02 02:00,2,905.5,909,904,904,385
20190301|2018-11-02 02:30,2,904,904.75,901.75,904,96
20190301|2018-11-02 03:00,2,904.75,908.75,903,907.25,75
20190301|2018-11-02 03:30,2,907.5,907.5,906.25,907,38
20190301|2018-11-02 04:00,2,907.25,907.5,906.5,907.25,70
20190301|2018-11-02 04:30,2,907.5,908.75,906.75,908.5,156
20190301|2018-11-02 05:00,2,908.25,912.25,908,910,140
20190301|2018-11-02 05:30,2,910,910.25,908.75,910.25,57
20190301|2018-11-02 06:00,2,910,911.5,903.5,907.25,454
20190301|2018-11-02 06:30,2,907,908.25,904.75,906,279
20190301|2018-11-02 07:00,2,906.75,906.75,902.5,904.25,502
20190301|2018-11-02 07:30,2,904.5,905.5,896.75,898.5,1199
20190301|2018-11-02 08:30,2,897.75,899.25,891.25,898.5,3184
20190301|2018-11-02 09:00,2,898.5,900.25,897,897.5,924
20190301|2018-11-02 09:30,2,897.25,898.75,892,895.25,1788
20190301|2018-11-02 10:00,2,895.25,897,894.25,896.75,572
20190301|2018-11-02 10:30,2,896.75,898.5,894.5,897,784
20190301|2018-11-02 11:00,2,897.25,900.5,896.5,900,877
20190301|2018-11-02 11:30,2,900,900.5,894.25,895.75,966
20190301|2018-11-02 12:00,2,895.75,896.75,894.25,895,493
20190301|2018-11-02 12:30,2,894.75,899,894.5,897,825
20190301|2018-11-02 13:00,2,897,900,896.75,898.75,1879
20190301|2018-11-04 19:00,5,901.25,904.25,899.5,901.75,302
20190301|2018-11-04 19:30,5,902,902.5,899.5,900.5,26
20190301|2018-11-04 20:00,5,899.5,900.5,898.5,899.25,34
20190301|2018-11-04 20:30,5,899.25,900,899.25,899.75,7
20190301|2018-11-04 21:00,5,900,900,899.25,899.75,17
20190301|2018-11-04 21:30,5,899.75,899.75,899,899.25,14
20190301|2018-11-04 22:30,5,899,899,898,898.25,35
20190301|2018-11-04 23:00,5,898.25,899.25,898.25,899.25,8
20190301|2018-11-04 23:30,5,899.25,899.25,898.5,898.75,11
20190301|2018-11-05 00:00,5,898.75,899,898.25,898.25,53
20190301|2018-11-05 00:30,5,898.5,899,897,898,1215
20190301|2018-11-05 01:00,5,897.75,898.25,896.75,898,31
20190301|2018-11-05 01:30,5,897.75,897.75,895.75,897,40
20190301|2018-11-05 02:00,5,896.5,897.25,896,896.25,31
20190301|2018-11-05 02:30,5,896,896,894,894.5,127
20190301|2018-11-05 03:00,5,894,895.75,894,895.75,122
20190301|2018-11-05 03:30,5,896,896,895.5,896,43
20190301|2018-11-05 04:00,5,895.75,895.75,894.25,894.25,255
20190301|2018-11-05 04:30,5,894.5,895.75,894.5,895.75,77
20190301|2018-11-05 05:00,5,895.75,895.75,895.5,895.5,4
20190301|2018-11-05 05:30,5,895.75,897.25,895.75,897,24
20190301|2018-11-05 06:00,5,896.75,896.75,896,896.5,73
20190301|2018-11-05 06:30,5,896.5,899,896,899,133
20190301|2018-11-05 07:00,5,898.75,901,897.75,900.25,534
20190301|2018-11-05 07:30,5,900,900,894.5,895.5,103
20190301|2018-11-05 08:30,5,896.5,905,896.25,901.75,2489
20190301|2018-11-05 09:00,5,901.5,903.5,899.75,901.75,744
20190301|2018-11-05 09:30,5,902.5,904,901.25,901.5,740
20190301|2018-11-05 10:00,5,901.75,902.5,899.5,899.5,633
20190301|2018-11-05 10:30,5,899.25,900.75,897.75,900.25,732
20190301|2018-11-05 11:00,5,900,900,896,896.5,651
20190301|2018-11-05 11:30,5,896.5,897.75,895.5,897.5,545
20190301|2018-11-05 12:00,5,897.25,897.25,894.5,896,579
20190301|2018-11-05 12:30,5,896,897.75,895,897,489
20190301|2018-11-05 13:00,5,897.25,898.75,896.5,898,752
20190301|2018-11-05 19:00,6,896.75,900,896.5,898.5,437
20190301|2018-11-05 19:30,6,898.75,901.25,898.5,899,84
20190301|2018-11-05 20:00,6,899.25,899.75,898,898,41
20190301|2018-11-05 20:30,6,897.75,899.75,897.75,899,160
20190301|2018-11-05 22:30,6,899,899,898.75,898.75,2
20190301|2018-11-05 23:00,6,898.75,899,898.75,899,3
20190301|2018-11-05 23:30,6,898.25,898.5,898.25,898.5,32
20190301|2018-11-06 00:00,6,898.25,898.75,898.25,898.5,21
20190301|2018-11-06 00:30,6,898.25,898.75,898,898.5,20
20190301|2018-11-06 01:00,6,899,899,898.75,899,4
20190301|2018-11-06 01:30,6,899.25,899.25,898,898,706
20190301|2018-11-06 02:00,6,898,898,897.5,898,77
20190301|2018-11-06 02:30,6,897.75,898.25,897.75,898.25,10
20190301|2018-11-06 03:00,6,898.5,899.75,898.5,899.75,19
20190301|2018-11-06 03:30,6,899.75,899.75,898.75,899,42
20190301|2018-11-06 04:00,6,898.75,899,898.75,898.75,7
20190301|2018-11-06 04:30,6,899,899,898.75,898.75,12
20190301|2018-11-06 05:00,6,899,899,898.75,899,13
20190301|2018-11-06 05:30,6,898.75,898.75,897.25,897.25,84
20190301|2018-11-06 06:00,6,897.75,898,897.5,897.75,26
20190301|2018-11-06 06:30,6,898,899.5,898,899.5,67
20190301|2018-11-06 07:00,6,899.25,899.5,896,896,274
20190301|2018-11-06 07:30,6,896.5,897.25,896.25,896.5,89
20190301|2018-11-06 08:30,6,896.25,897,892.75,894.25,1297
20190301|2018-11-06 09:00,6,894.25,895,891,891,978
20190301|2018-11-06 09:30,6,891,896.75,891,896.25,718
20190301|2018-11-06 10:00,6,896.25,896.5,894.25,894.75,787
20190301|2018-11-06 10:30,6,894.75,897,894.75,896.75,1108
20190301|2018-11-06 11:00,6,896.75,897.25,895.5,896.75,519
20190301|2018-11-06 11:30,6,896.75,898.75,896.5,897,505
20190301|2018-11-06 12:00,6,896.75,897.5,896,896.25,468
20190301|2018-11-06 12:30,6,896.25,896.75,895,895.25,535
20190301|2018-11-06 13:00,6,895.25,897.25,895.25,896.75,528
20190301|2018-11-06 19:00,7,896.25,898,893,894.75,266
20190301|2018-11-06 19:30,7,895.25,896,894.5,895,74
20190301|2018-11-06 20:00,7,894.75,896.25,894.5,895.5,39
20190301|2018-11-06 20:30,7,895.25,896.25,894.25,896,80
20190301|2018-11-06 21:00,7,896,897.25,895.75,897.25,89
20190301|2018-11-06 21:30,7,897.75,898.75,897,898.5,29
20190301|2018-11-06 22:00,7,899,899,898.25,898.5,18
20190301|2018-11-06 22:30,7,898.25,898.25,898.25,898.25,1
20190301|2018-11-06 23:00,7,897.75,897.75,897.75,897.75,6
20190301|2018-11-06 23:30,7,898,898,897.5,898,96
20190301|2018-11-07 00:00,7,897.75,897.75,897.25,897.75,31
20190301|2018-11-07 00:30,7,897.75,898,897.25,897.25,25
20190301|2018-11-07 01:00,7,897.5,897.5,895.75,895.75,122
20190301|2018-11-07 01:30,7,895.5,895.75,894.5,895.75,88
20190301|2018-11-07 02:00,7,895.25,897.25,895.25,897,13
20190301|2018-11-07 02:30,7,897.5,898.5,897,898.25,60
20190301|2018-11-07 03:00,7,898.5,900.25,898.25,899,260
20190301|2018-11-07 03:30,7,898.75,899,898.25,898.5,66
20190301|2018-11-07 04:00,7,898.25,898.25,897.5,897.75,46
20190301|2018-11-07 04:30,7,897.75,897.75,897.25,897.25,22
20190301|2018-11-07 05:00,7,897.5,898.25,897.5,897.5,43
20190301|2018-11-07 05:30,7,897.75,897.75,897.5,897.5,14
20190301|2018-11-07 06:00,7,897.5,898.25,897.5,898.25,22
20190301|2018-11-07 06:30,7,897.5,898,897.25,898,90
20190301|2018-11-07 07:00,7,897.75,897.75,897,897,25
20190301|2018-11-07 07:30,7,896.5,896.75,896.25,896.5,17
20190301|2018-11-07 08:30,7,896.5,896.75,890.5,890.5,1602
20190301|2018-11-07 09:00,7,890.75,892,889.5,890,758
20190301|2018-11-07 09:30,7,889.75,891.25,889.25,891,936
20190301|2018-11-07 10:00,7,890.75,891.75,889.75,891.75,656
20190301|2018-11-07 10:30,7,891.5,891.5,889.75,891,792
20190301|2018-11-07 11:00,7,891,892.25,890,892.25,452
20190301|2018-11-07 11:30,7,892.25,892.5,891.5,891.5,351
20190301|2018-11-07 12:00,7,891.25,892,890.25,891.75,419
20190301|2018-11-07 12:30,7,891.75,893,891.75,892,325
20190301|2018-11-07 13:00,7,891.75,893.5,891.25,891.75,818
20190301|2018-11-07 19:00,8,891.75,893.25,891,891.5,159
20190301|2018-11-07 19:30,8,891.5,891.75,891.25,891.25,10
20190301|2018-11-07 20:00,8,891.25,891.5,890.75,890.75,14
20190301|2018-11-07 20:30,8,890.75,890.75,890.5,890.5,9
20190301|2018-11-07 21:00,8,890.5,890.5,890.5,890.5,2
20190301|2018-11-07 21:30,8,890.5,891.25,890.5,891.25,8
20190301|2018-11-07 22:30,8,890.75,890.75,890.75,890.75,1
20190301|2018-11-07 23:00,8,891,891.25,890.75,891.25,29
20190301|2018-11-07 23:30,8,891.25,894.25,891,892.25,335
20190301|2018-11-08 00:00,8,892,894.25,892,893.5,284
20190301|2018-11-08 00:30,8,893.25,894,893,894,136
20190301|2018-11-08 01:00,8,894,895.5,894,894,131
20190301|2018-11-08 01:30,8,893.75,894,893.5,894,12
20190301|2018-11-08 02:00,8,894.25,895,894.25,894.75,47
20190301|2018-11-08 02:30,8,894.75,894.75,893.75,893.75,21
20190301|2018-11-08 03:00,8,893.75,894.5,893.25,893.25,188
20190301|2018-11-08 03:30,8,893.25,893.5,893,893.25,169
20190301|2018-11-08 04:00,8,893,893.75,893,893.25,99
20190301|2018-11-08 04:30,8,893.25,894,893.25,894,46
20190301|2018-11-08 05:00,8,894,894.5,893.5,894.5,58
20190301|2018-11-08 05:30,8,894.25,894.5,894.25,894.5,7
20190301|2018-11-08 06:00,8,894.5,895,894.5,894.5,14
20190301|2018-11-08 06:30,8,894.75,895,894.25,894.5,35
20190301|2018-11-08 07:00,8,894.5,894.5,893.5,894.25,101
20190301|2018-11-08 07:30,8,894,895.5,893.75,894.75,541
20190301|2018-11-08 08:30,8,894.25,895,889.5,890.5,1291
20190301|2018-11-08 09:00,8,890.25,890.75,887.25,887.25,955
20190301|2018-11-08 09:30,8,887.25,890.25,887.25,889.5,641
20190301|2018-11-08 10:00,8,889.5,889.75,888,888.25,726
20190301|2018-11-08 10:30,8,888.25,890.5,887.25,889,1232
20190301|2018-11-08 11:00,8,888.25,896.75,877,879.5,4297
20190301|2018-11-08 11:30,8,879.75,881.75,877.75,881.5,1012
20190301|2018-11-08 12:00,8,881.25,888.75,881,888.5,1248
20190301|2018-11-08 12:30,8,888.5,892.5,888,891.5,1227
20190301|2018-11-08 13:00,8,891.75,892.5,889,891.5,768
20190301|2018-11-08 19:00,9,891,891.75,890,891.25,102
20190301|2018-11-08 19:30,9,891.25,891.25,890.25,890.5,19
20190301|2018-11-08 20:00,9,890.5,891,890,891,41
20190301|2018-11-08 20:30,9,891,891.5,890.25,890.5,489
20190301|2018-11-08 21:00,9,889.75,889.75,888.5,889.5,60
20190301|2018-11-08 21:30,9,889.75,889.75,889.5,889.5,8
20190301|2018-11-08 22:00,9,889.25,889.75,889.25,889.75,18
20190301|2018-11-08 22:30,9,889.25,889.5,889.25,889.5,4
20190301|2018-11-08 23:00,9,889.5,890,889.5,889.75,18
20190301|2018-11-08 23:30,9,889.75,889.75,889,889,73
20190301|2018-11-09 00:00,9,888.75,889.25,888.5,889.25,8
20190301|2018-11-09 00:30,9,888.75,889.25,888.75,889.25,24
20190301|2018-11-09 01:00,9,889,889.25,889,889.25,7
20190301|2018-11-09 02:00,9,888.75,889.25,888.75,888.75,24
20190301|2018-11-09 02:30,9,888.5,888.75,888,888,18
20190301|2018-11-09 03:00,9,888,888.25,887,888.25,29
20190301|2018-11-09 03:30,9,889,889,888.25,888.25,6
20190301|2018-11-09 04:00,9,888.25,888.5,888.25,888.25,13
20190301|2018-11-09 04:30,9,888.25,888.25,887.75,888,56
20190301|2018-11-09 05:00,9,887.75,888.5,887.5,888.5,19
20190301|2018-11-09 05:30,9,888.5,888.5,888.5,888.5,1
20190301|2018-11-09 06:00,9,888.25,888.5,888.25,888.25,16
20190301|2018-11-09 06:30,9,888.5,889.25,888.5,889,20
20190301|2018-11-09 07:00,9,889.25,890,889,889,153
20190301|2018-11-09 07:30,9,889,889.5,889,889.25,27
20190301|2018-11-09 08:30,9,889.5,894,889,891.75,1578
20190301|2018-11-09 09:00,9,891.5,896.25,891.5,895,935
20190301|2018-11-09 09:30,9,895.25,899.25,894.5,897.5,1448
20190301|2018-11-09 10:00,9,897.5,899.25,897,897.25,732
20190301|2018-11-09 10:30,9,897.25,899,896,897.75,828
20190301|2018-11-09 11:00,9,897.75,898,896.25,896.5,659
20190301|2018-11-09 11:30,9,896.25,897.5,896,897.25,356
20190301|2018-11-09 12:00,9,897.5,898.25,896.25,898.25,1127
20190301|2018-11-09 12:30,9,898.25,899.5,897.25,898,833
20190301|2018-11-09 13:00,9,898.25,901.75,898,898.75,2235
20190301|2018-11-11 19:00,12,898.5,900.25,897.75,898.75,576
20190301|2018-11-11 19:30,12,899,899.5,899,899.25,33
20190301|2018-11-11 20:00,12,899.75,900,899.5,899.75,7
20190301|2018-11-11 20:30,12,899.5,899.5,898.5,899,77
20190301|2018-11-11 21:00,12,899,899,898.5,898.75,51
20190301|2018-11-11 21:30,12,898.75,899.25,898.75,899,3
20190301|2018-11-11 22:30,12,899,899.25,899,899.25,3
20190301|2018-11-11 23:30,12,899.25,899.25,898.75,899,29
20190301|2018-11-12 00:00,12,899,899,898.75,898.75,8
20190301|2018-11-12 00:30,12,899.25,899.25,897.75,898,32
20190301|2018-11-12 01:00,12,898,898.25,897.75,898.25,27
20190301|2018-11-12 01:30,12,898.25,898.25,898,898,26
20190301|2018-11-12 02:00,12,897.75,898.25,897.5,897.5,41
20190301|2018-11-12 02:30,12,897.75,898,897.25,897.25,39
20190301|2018-11-12 03:00,12,897.25,898,896.75,897,51
20190301|2018-11-12 03:30,12,897,897,895.5,895.75,58
20190301|2018-11-12 04:00,12,895.25,896.5,894.75,896.5,37
20190301|2018-11-12 04:30,12,896.5,896.5,896.25,896.25,25
20190301|2018-11-12 05:00,12,896.25,896.25,896,896,9
20190301|2018-11-12 05:30,12,896,896,895.75,895.75,36
20190301|2018-11-12 06:00,12,895.75,897,895.75,896.75,53
20190301|2018-11-12 06:30,12,897.5,898.5,897.5,897.5,80
20190301|2018-11-12 07:00,12,897.5,898,896.25,896.5,242
20190301|2018-11-12 07:30,12,896.75,896.75,895.5,895.5,129
20190301|2018-11-12 08:30,12,895.25,896.25,893,894.5,1786
20190301|2018-11-12 09:00,12,894.75,897.25,893.5,896.5,488
20190301|2018-11-12 09:30,12,896.5,897.5,895,897,519
20190301|2018-11-12 10:00,12,897,897.25,894.75,895.5,255
20190301|2018-11-12 10:30,12,895.75,896.5,895.5,896,332
20190301|2018-11-12 11:00,12,896,896.75,895.5,895.75,280
20190301|2018-11-12 11:30,12,895.75,896.75,895.5,896.5,136
20190301|2018-11-12 12:00,12,896.25,897.75,896,897.25,420
20190301|2018-11-12 12:30,12,897.25,898,896.75,897.75,228
20190301|2018-11-12 13:00,12,898,898,895,895,457
20190301|2018-11-12 19:00,13,895,896.25,895,895.75,167
20190301|2018-11-12 19:30,13,896,896.75,896,896.5,180
20190301|2018-11-12 20:00,13,896.75,897.25,896.25,896.5,32
20190301|2018-11-12 20:30,13,897,898.5,897,898.25,296
20190301|2018-11-12 21:00,13,898,898.75,897.5,898.75,75
20190301|2018-11-12 21:30,13,898.75,899.5,898.75,899.25,55
20190301|2018-11-12 22:00,13,899.25,903.75,899.25,903.5,300
20190301|2018-11-12 22:30,13,903,904,901.25,901.25,135
20190301|2018-11-12 23:00,13,901.75,902.5,901.75,902.25,17
20190301|2018-11-12 23:30,13,902.25,902.25,900.5,901,104
20190301|2018-11-13 00:00,13,901.25,901.25,900.5,900.75,26
20190301|2018-11-13 00:30,13,901.25,901.25,900.25,900.75,26
20190301|2018-11-13 01:00,13,900.25,901.25,900.25,901.25,6
20190301|2018-11-13 01:30,13,900.75,901,900.25,901,122
20190301|2018-11-13 02:00,13,900.75,900.75,900,900.25,27
20190301|2018-11-13 02:30,13,901.25,902,901,902,22
20190301|2018-11-13 03:00,13,902,902,901.25,901.25,8
20190301|2018-11-13 03:30,13,901.25,901.25,900.25,900.25,18
20190301|2018-11-13 04:00,13,899.75,899.75,899,899.25,99
20190301|2018-11-13 04:30,13,899.25,901.5,899.25,901.25,59
20190301|2018-11-13 05:00,13,901,901.25,900.75,901.25,32
20190301|2018-11-13 05:30,13,901.25,901.5,901,901,33
20190301|2018-11-13 06:00,13,901.25,902.25,901.25,901.75,42
20190301|2018-11-13 06:30,13,901.75,902.25,900.75,900.75,71
20190301|2018-11-13 07:00,13,901.25,901.75,900.5,901.25,170
20190301|2018-11-13 07:30,13,901.5,901.75,900.75,901.75,68
20190301|2018-11-13 08:30,13,901.5,902,895.75,896.25,1762
20190301|2018-11-13 09:00,13,896,897.5,894.25,894.5,790
20190301|2018-11-13 09:30,13,894.25,900.25,893.5,898.75,977
20190301|2018-11-13 10:00,13,898.75,900,897,897,393
20190301|2018-11-13 10:30,13,897.25,897.25,895,895.75,389
20190301|2018-11-13 11:00,13,895.75,896,894.5,895.25,489
20190301|2018-11-13 11:30,13,895,895.25,891.75,892.5,715
20190301|2018-11-13 12:00,13,892.25,893,891.75,892.5,369
20190301|2018-11-13 12:30,13,892.25,892.5,890.75,891.5,433
20190301|2018-11-13 13:00,13,891.25,895.5,891,891.75,1066
20190301|2018-11-13 19:00,14,892.25,894.5,892.25,892.75,453
20190301|2018-11-13 19:30,14,892.75,893,892.5,892.75,35
20190301|2018-11-13 20:00,14,892.75,893.25,892.75,893.25,32
20190301|2018-11-13 20:30,14,893,894.5,892.75,893.25,161
20190301|2018-11-13 21:00,14,893,894.25,893,894.25,44
20190301|2018-11-13 21:30,14,894,894,894,894,3
20190301|2018-11-13 22:00,14,893.5,894,893.5,894,27
20190301|2018-11-13 22:30,14,893.75,894.25,893.75,894.25,9
20190301|2018-11-13 23:00,14,894.25,894.25,894,894,4
20190301|2018-11-13 23:30,14,894.25,894.5,894.25,894.25,19
20190301|2018-11-14 00:00,14,894.25,894.75,894,894.75,85
20190301|2018-11-14 00:30,14,894.75,895,894,894,135
20190301|2018-11-14 01:00,14,894.25,895.75,894.25,894.75,228
20190301|2018-11-14 01:30,14,894.5,894.75,893.5,894.5,42
20190301|2018-11-14 02:00,14,895,895,893.75,893.75,26
20190301|2018-11-14 02:30,14,894,894.75,893.5,894.5,71
20190301|2018-11-14 03:00,14,894.25,894.5,894,894,34
20190301|2018-11-14 03:30,14,894.25,895,894,894,58
20190301|2018-11-14 04:00,14,894.25,894.5,893.75,893.75,24
20190301|2018-11-14 04:30,14,894.75,895,894.25,895,34
20190301|2018-11-14 05:00,14,895.25,896,895,895.75,25
20190301|2018-11-14 05:30,14,896,896.25,895.75,895.75,20
20190301|2018-11-14 06:00,14,896,897,895.75,896.5,36
20190301|2018-11-14 06:30,14,896.5,896.5,895.75,895.75,72
20190301|2018-11-14 07:00,14,895.75,898,895.75,897.25,48
20190301|2018-11-14 07:30,14,897.5,898.25,897,897,46
20190301|2018-11-14 08:30,14,896.25,898,894.75,897.75,1033
20190301|2018-11-14 09:00,14,897.75,900,897.75,899.75,1014
20190301|2018-11-14 09:30,14,900,900.25,896.75,897.25,650
20190301|2018-11-14 10:00,14,897.25,897.5,896.25,897.5,571
20190301|2018-11-14 10:30,14,897.25,897.25,895.5,897,529
20190301|2018-11-14 11:00,14,897,897.25,895.5,895.75,359
20190301|2018-11-14 11:30,14,896,896,894.75,895,375
20190301|2018-11-14 12:00,14,895,895.25,894.25,894.75,486
20190301|2018-11-14 12:30,14,894.75,896.25,894.5,896,257
20190301|2018-11-14 13:00,14,896,897,895.5,896,578
20190301|2018-11-14 19:00,15,896.75,899.75,896.75,899.5,417
20190301|2018-11-14 19:30,15,899.75,899.75,899.25,899.5,26
20190301|2018-11-14 20:00,15,899.5,902.25,899.5,902,134
20190301|2018-11-14 20:30,15,902.25,902.5,901.5,901.5,45
20190301|2018-11-14 21:00,15,901.25,901.75,901,901.5,13
20190301|2018-11-14 21:30,15,901.5,901.5,901.5,901.5,9
20190301|2018-11-14 22:00,15,901.5,901.5,901.25,901.5,12
20190301|2018-11-14 22:30,15,901.5,901.75,901.5,901.75,2
20190301|2018-11-14 23:00,15,901.75,902,901.75,902,6
20190301|2018-11-14 23:30,15,901.5,901.5,900.5,900.5,34
20190301|2018-11-15 00:00,15,901,902,901,901.75,33
20190301|2018-11-15 00:30,15,902,902.25,902,902,55
20190301|2018-11-15 01:00,15,902.5,903.25,902.5,903,39
20190301|2018-11-15 01:30,15,903.25,905.25,903.25,905.25,207
20190301|2018-11-15 02:00,15,905.5,906.75,905.5,905.75,65
20190301|2018-11-15 02:30,15,905.75,905.75,905,905,65
20190301|2018-11-15 03:00,15,905,905.5,904.25,904.25,23
20190301|2018-11-15 03:30,15,904.75,909.5,904.5,909,1076
20190301|2018-11-15 04:00,15,908.75,910.75,908,910,766
20190301|2018-11-15 04:30,15,909.5,909.5,907,907,119
20190301|2018-11-15 05:00,15,907,907,906.25,906.5,80
20190301|2018-11-15 05:30,15,906.75,907,906.5,906.75,17
20190301|2018-11-15 06:00,15,906.5,907,906,906,16
20190301|2018-11-15 06:30,15,906,906.75,905.5,905.5,256
20190301|2018-11-15 07:00,15,905.5,906.5,904,905.5,278
20190301|2018-11-15 07:30,15,905.5,906.5,905.25,906,459
20190301|2018-11-15 08:30,15,905.5,909,903,908.75,2283
20190301|2018-11-15 09:00,15,908.75,909,905.75,907,937
20190301|2018-11-15 09:30,15,906.75,908.25,904.75,906,1033
20190301|2018-11-15 10:00,15,906,907.25,904.5,905,637
20190301|2018-11-15 10:30,15,905,905.75,901,901.5,1455
20190301|2018-11-15 11:00,15,901.75,901.75,897.5,899.5,1776
20190301|2018-11-15 11:30,15,899.25,899.5,898,898.5,391
20190301|2018-11-15 12:00,15,898.5,900.25,897.5,899.25,561
20190301|2018-11-15 12:30,15,899.25,901,898.25,899.25,1338
20190301|2018-11-15 13:00,15,899.25,903,899,902.5,1174
20190301|2018-11-15 19:00,16,902.75,905,901.5,901.5,707
20190301|2018-11-15 19:30,16,901.75,903.75,901.75,903,322
20190301|2018-11-15 20:00,16,903,903.5,903,903.5,83
20190301|2018-11-15 20:30,16,903.25,904,902.75,903.75,124
20190301|2018-11-15 21:00,16,903.75,904.25,902.75,903,77
20190301|2018-11-15 21:30,16,902.75,903,902.75,902.75,16
20190301|2018-11-15 22:00,16,902.75,903,902.5,902.5,177
20190301|2018-11-15 22:30,16,902.5,903.25,902.5,902.5,36
20190301|2018-11-15 23:00,16,902.75,902.75,902.25,902.25,28
20190301|2018-11-15 23:30,16,902.25,904,902.25,904,239
20190301|2018-11-16 00:00,16,904,904.5,903,903,307
20190301|2018-11-16 00:30,16,903,903.25,902.5,902.75,61
20190301|2018-11-16 01:00,16,902.5,902.5,901.25,901.25,214
20190301|2018-11-16 01:30,16,901.25,902,900.5,900.75,140
20190301|2018-11-16 02:00,16,900.75,901.25,900.25,900.25,39
20190301|2018-11-16 02:30,16,900.25,901.25,899.75,901.25,179
20190301|2018-11-16 03:00,16,901.5,901.75,900.75,900.75,57
20190301|2018-11-16 03:30,16,900.75,900.75,900.5,900.75,19
20190301|2018-11-16 04:00,16,900.5,900.75,900,900,38
20190301|2018-11-16 04:30,16,900.25,901,900,900,76
20190301|2018-11-16 05:00,16,900,900.5,899.5,900,32
20190301|2018-11-16 05:30,16,900,900.5,900,900.25,50
20190301|2018-11-16 06:00,16,900.25,901.25,900,901,64
20190301|2018-11-16 06:30,16,901.25,901.25,900.5,900.75,31
20190301|2018-11-16 07:00,16,900.5,901,899.75,900.5,60
20190301|2018-11-16 07:30,16,900.75,901,900,900,14
20190301|2018-11-16 08:30,16,900,904.25,900,903.25,1548
20190301|2018-11-16 09:00,16,903.25,904.25,900.5,901.75,837
20190301|2018-11-16 09:30,16,901.75,901.75,897,897,1153
20190301|2018-11-16 10:00,16,897.25,897.5,895.25,896.75,1104
20190301|2018-11-16 10:30,16,896.75,897,895.75,896.25,354
20190301|2018-11-16 11:00,16,896,897.75,895.5,897,473
20190301|2018-11-16 11:30,16,896.75,908.25,896.25,907,2841
20190301|2018-11-16 12:00,16,907,907.25,904.75,906.5,611
20190301|2018-11-16 12:30,16,906.75,907.25,905.75,906,491
20190301|2018-11-16 13:00,16,906.25,906.25,905,905.75,660
20190301|2018-11-18 19:00,19,905,905.5,902.75,903.5,195
20190301|2018-11-18 19:30,19,903.75,904,903.25,903.75,23
20190301|2018-11-18 20:00,19,903.5,904.5,903.25,904,108
20190301|2018-11-18 20:30,19,904.25,904.25,903.25,903.5,41
20190301|2018-11-18 21:00,19,903.25,903.75,901.25,901.5,85
20190301|2018-11-18 21:30,19,901.25,901.5,900.75,900.75,17
20190301|2018-11-18 22:00,19,901,901.75,901,901.5,10
20190301|2018-11-18 22:30,19,901.5,901.5,901.5,901.5,3
20190301|2018-11-18 23:00,19,901.75,901.75,901.5,901.5,7
20190301|2018-11-18 23:30,19,902,902.25,901.75,901.75,61
20190301|2018-11-19 00:00,19,902,902,901.75,901.75,33
20190301|2018-11-19 00:30,19,902,902,901.75,901.75,2
20190301|2018-11-19 01:00,19,902.25,903,902.25,902.75,60
20190301|2018-11-19 01:30,19,902.75,904.5,902.75,904.5,64
20190301|2018-11-19 02:00,19,904.5,904.75,903.75,903.75,92
20190301|2018-11-19 02:30,19,903.75,903.75,902.75,903.25,33
20190301|2018-11-19 03:00,19,903.25,903.25,903,903.25,15
20190301|2018-11-19 03:30,19,903,903,901,902.25,51
20190301|2018-11-19 04:00,19,901.75,901.75,900.75,900.75,72
20190301|2018-11-19 04:30,19,900.75,901,900.75,900.75,22
20190301|2018-11-19 05:00,19,900.5,901,900.5,900.75,54
20190301|2018-11-19 05:30,19,900.75,901.25,900.75,900.75,73
20190301|2018-11-19 06:00,19,901,901,900,900.25,90
20190301|2018-11-19 06:30,19,900.75,901,899.25,899.25,134
20190301|2018-11-19 07:00,19,899.25,899.25,898.5,898.75,82
20190301|2018-11-19 07:30,19,898.5,899,898.25,898.5,80
20190301|2018-11-19 08:30,19,898.5,899,891.75,892.25,2890
20190301|2018-11-19 09:00,19,892.25,892.5,889.25,889.5,1107
20190301|2018-11-19 09:30,19,889.5,891.25,888.75,890.75,963
20190301|2018-11-19 10:00,19,890.75,891.5,890,890.25,722
20190301|2018-11-19 10:30,19,890.25,890.25,888.75,889.5,602
20190301|2018-11-19 11:00,19,889.25,889.25,885.75,885.75,2245
20190301|2018-11-19 11:30,19,885.75,886.5,885.25,886,859
20190301|2018-11-19 12:00,19,886,887,885.5,885.75,315
20190301|2018-11-19 12:30,19,885.5,887.25,885.25,887.25,707
20190301|2018-11-19 13:00,19,887.5,888.75,886.75,887.75,1324
20190301|2018-11-19 19:00,20,888,890.5,886.5,887.25,483
20190301|2018-11-19 19:30,20,887.25,888,887.25,887.75,85
20190301|2018-11-19 20:00,20,888.25,888.25,887,887,60
20190301|2018-11-19 20:30,20,887,887.5,887,887.5,19
20190301|2018-11-19 21:00,20,887.5,888.25,887.5,888.25,229
20190301|2018-11-19 21:30,20,888.25,888.75,888.25,888.5,15
20190301|2018-11-19 22:00,20,888.5,888.5,888,888,22
20190301|2018-11-19 23:00,20,888.25,888.5,888,888.5,14
20190301|2018-11-19 23:30,20,888.75,889,888.5,888.75,28
20190301|2018-11-20 00:00,20,889,890,889,889.75,191
20190301|2018-11-20 00:30,20,890,890,889,889,101
20190301|2018-11-20 01:00,20,889,889.5,888.5,888.75,47
20190301|2018-11-20 01:30,20,888.75,888.75,888.25,888.25,21
20190301|2018-11-20 02:00,20,888,888.25,887.5,887.5,45
20190301|2018-11-20 02:30,20,887.5,887.75,887.25,887.5,46
20190301|2018-11-20 03:00,20,887.75,887.75,884.5,886,286
20190301|2018-11-20 03:30,20,886,887.75,886,887.75,57
20190301|2018-11-20 04:00,20,887.25,887.75,887.25,887.75,24
20190301|2018-11-20 04:30,20,888,888.25,887.75,887.75,15
20190301|2018-11-20 05:00,20,887.5,888,887.5,888,7
20190301|2018-11-20 05:30,20,888,888,888,888,11
20190301|2018-11-20 06:00,20,887.75,888,887.5,887.5,9
20190301|2018-11-20 06:30,20,887.5,889.25,887.25,889,81
20190301|2018-11-20 07:00,20,889,891.25,889,890,161
20190301|2018-11-20 07:30,20,890.25,890.25,890,890.25,59
20190301|2018-11-20 08:30,20,890.25,894.75,889,892.75,2129
20190301|2018-11-20 09:00,20,892.75,893.25,891,893.25,631
20190301|2018-11-20 09:30,20,893.25,899.25,893.25,898.25,1517
20190301|2018-11-20 10:00,20,898.25,898.75,895.75,895.75,888
20190301|2018-11-20 10:30,20,895.75,898.5,895.5,897.5,460
20190301|2018-11-20 11:00,20,897.75,899,897,897.5,645
20190301|2018-11-20 11:30,20,897.75,898,896.5,896.5,367
20190301|2018-11-20 12:00,20,896.75,897.5,895.75,896,368
20190301|2018-11-20 12:30,20,895.75,896.5,895.25,896.5,600
20190301|2018-11-20 13:00,20,896.5,897.5,894.25,894.75,1242
20190301|2018-11-20 19:00,21,896,896,892.75,893.5,355
20190301|2018-11-20 19:30,21,893.5,894.75,893.5,894.5,47
20190301|2018-11-20 20:00,21,895,895.25,894.75,895,142
20190301|2018-11-20 20:30,21,895,895.25,894.25,895,329
20190301|2018-11-20 21:00,21,895,895.25,894.75,895,59
20190301|2018-11-20 21:30,21,894.75,894.75,894,894,60
20190301|2018-11-20 22:00,21,894.25,894.25,893.75,894,109
20190301|2018-11-20 22:30,21,894.5,894.5,894.5,894.5,10
20190301|2018-11-20 23:00,21,894.25,894.25,894.25,894.25,2
20190301|2018-11-20 23:30,21,894,894,893,893,24
20190301|2018-11-21 00:00,21,892.75,893,892.25,893,32
20190301|2018-11-21 00:30,21,893,893.75,893,893.75,25
20190301|2018-11-21 01:00,21,894,894,893.25,893.5,18
20190301|2018-11-21 01:30,21,893.75,893.75,893,893,20
20190301|2018-11-21 02:00,21,893,893.5,893,893.25,16
20190301|2018-11-21 02:30,21,893.5,894,893.5,893.5,16
20190301|2018-11-21 03:00,21,893.25,893.25,892.5,892.75,12
20190301|2018-11-21 03:30,21,892.5,892.75,892.5,892.75,6
20190301|2018-11-21 04:00,21,892.75,893,892.5,892.5,11
20190301|2018-11-21 04:30,21,892.25,892.25,890.25,890.25,179
20190301|2018-11-21 05:00,21,890.25,891.25,890,891.25,118
20190301|2018-11-21 05:30,21,891,891,890.25,890.5,27
20190301|2018-11-21 06:00,21,890.75,891,890.25,891,38
20190301|2018-11-21 06:30,21,891.25,893.5,891.25,892.5,95
20190301|2018-11-21 07:00,21,892.5,892.75,891.25,892.25,298
20190301|2018-11-21 07:30,21,892.25,895.75,892.25,894.25,125
20190301|2018-11-21 08:30,21,893.75,894,889.75,891,1661
20190301|2018-11-21 09:00,21,891.25,897.75,891,897.5,1014
20190301|2018-11-21 09:30,21,897.5,898.75,896,898.5,1113
20190301|2018-11-21 10:00,21,898.75,901.25,898.25,900.25,986
20190301|2018-11-21 10:30,21,900.5,902.5,899.75,900.75,671
20190301|2018-11-21 11:00,21,901,901,899.5,899.5,899
20190301|2018-11-21 11:30,21,899.75,899.75,896.75,897,1605
20190301|2018-11-21 12:00,21,897.25,898.25,896.5,898.25,347
20190301|2018-11-21 12:30,21,898.25,899,898,898.5,618
20190301|2018-11-21 13:00,21,898.75,899,896,898,993
20190301|2018-11-23 08:30,23,894.75,898,893.5,895.25,1635
20190301|2018-11-23 09:00,23,895.5,897.5,895.5,896.25,1065
20190301|2018-11-23 09:30,23,896.25,897,894.5,895,784
20190301|2018-11-23 10:00,23,895,896.75,894.75,896,374
20190301|2018-11-23 10:30,23,896,896.25,895,895.5,385
20190301|2018-11-23 11:00,23,895.5,896,894.25,894.25,493
20190301|2018-11-23 11:30,23,894.25,895.25,894,894.75,845
20190301|2018-11-23 12:00,23,894.5,894.75,893.75,894.5,202
20190301|2018-11-25 19:00,26,894.5,896.5,894.5,895,184
20190301|2018-11-25 19:30,26,895.25,895.5,894.5,895,233
20190301|2018-11-25 20:00,26,895,895,894.25,894.75,16
20190301|2018-11-25 20:30,26,894.75,895.75,892.5,892.75,460
20190301|2018-11-25 21:00,26,892.5,892.75,890.5,890.75,158
20190301|2018-11-25 21:30,26,891,891,889.25,890.5,119
20190301|2018-11-25 22:00,26,890.5,891,890.5,890.5,10
20190301|2018-11-25 22:30,26,890.5,890.5,890.5,890.5,2
20190301|2018-11-25 23:00,26,890.25,890.25,890,890,73
20190301|2018-11-25 23:30,26,890,891.25,890,890.5,89
20190301|2018-11-26 00:00,26,890.75,891.25,890.75,891,59
20190301|2018-11-26 00:30,26,891,891,889.75,890,250
20190301|2018-11-26 01:00,26,889.75,890,888.75,889,66
20190301|2018-11-26 01:30,26,889.25,889.25,888,888.5,97
20190301|2018-11-26 02:00,26,888.5,888.75,887.75,888.5,66
20190301|2018-11-26 02:30,26,888.5,889.75,888.5,889.5,38
20190301|2018-11-26 03:00,26,888.75,889,888.25,888.5,26
20190301|2018-11-26 03:30,26,888.5,889,888.25,888.75,27
20190301|2018-11-26 04:00,26,888.5,888.5,888.25,888.25,21
20190301|2018-11-26 04:30,26,888.5,889,888.25,888.75,61
20190301|2018-11-26 05:00,26,889,889.5,888.75,888.75,59
20190301|2018-11-26 05:30,26,888.75,888.75,887.75,887.75,50
20190301|2018-11-26 06:00,26,887.75,887.75,886.75,887,155
20190301|2018-11-26 06:30,26,886.75,887.25,886.5,886.5,125
20190301|2018-11-26 07:00,26,886.5,886.75,884.75,885.75,409
20190301|2018-11-26 07:30,26,885.5,887.5,885.25,887.5,190
20190301|2018-11-26 08:30,26,887.5,887.75,878.5,879,3594
20190301|2018-11-26 09:00,26,879,879.75,876.75,877,2127
20190301|2018-11-26 09:30,26,877,879.25,876.5,878.75,1585
20190301|2018-11-26 10:00,26,878.5,879,875.5,875.75,1174
20190301|2018-11-26 10:30,26,875.5,875.5,871.5,871.75,2394
20190301|2018-11-26 11:00,26,871.75,873.25,871.25,873,1539
20190301|2018-11-26 11:30,26,873,873,871.25,871.5,1098
20190301|2018-11-26 12:00,26,871.5,872.5,871.25,872.5,904
20190301|2018-11-26 12:30,26,872.5,876.75,872.5,876.75,1615
20190301|2018-11-26 13:00,26,877,877.75,875.5,876.75,1418
20190301|2018-11-26 19:00,27,876.25,876.5,872,874,763
20190301|2018-11-26 19:30,27,874,874.75,873.5,874.75,163
20190301|2018-11-26 20:00,27,874.75,875,874.5,875,113
20190301|2018-11-26 20:30,27,875,875.5,875,875.5,201
20190301|2018-11-26 21:00,27,875.5,876.5,875.5,876,168
20190301|2018-11-26 21:30,27,876,877.5,875.5,875.75,96
20190301|2018-11-26 22:00,27,875.75,875.75,875,875.25,59
20190301|2018-11-26 22:30,27,875.25,875.5,875.25,875.25,20
20190301|2018-11-26 23:00,27,875.5,876,875.5,875.75,9
20190301|2018-11-26 23:30,27,876,877.5,876,876.75,73
20190301|2018-11-27 00:00,27,877,877.25,876,876.25,151
20190301|2018-11-27 00:30,27,876.25,877.5,875.75,877,551
20190301|2018-11-27 01:00,27,877,877.5,876.75,876.75,111
20190301|2018-11-27 01:30,27,876.75,880.75,876.5,877,469
20190301|2018-11-27 02:00,27,876.75,878,876.75,878,38
20190301|2018-11-27 02:30,27,878.25,878.25,877.5,878.25,43
20190301|2018-11-27 03:00,27,878.5,879.25,878.5,879.25,65
20190301|2018-11-27 03:30,27,879.5,879.75,878.75,879.25,87
20190301|2018-11-27 04:00,27,879,879.5,879,879.25,16
20190301|2018-11-27 04:30,27,878.75,879.5,878.5,879.5,57
20190301|2018-11-27 05:00,27,879.75,879.75,879,879.25,28
20190301|2018-11-27 05:30,27,879,879.5,878.5,879.5,171
20190301|2018-11-27 06:00,27,879.75,880.5,879.5,879.75,85
20190301|2018-11-27 06:30,27,879.5,880,879.25,879.5,91
20190301|2018-11-27 07:00,27,879.25,880.75,878.75,880.5,392
20190301|2018-11-27 07:30,27,880.5,880.5,879.25,879.75,42
20190301|2018-11-27 08:30,27,879.25,880.5,876,880.5,1857
20190301|2018-11-27 09:00,27,880.75,883.5,880,883,1467
20190301|2018-11-27 09:30,27,883,884.75,882.25,884.5,1744
20190301|2018-11-27 10:00,27,884.5,888,884.25,888,1788
20190301|2018-11-27 10:30,27,888,890.5,888,889,2073
20190301|2018-11-27 11:00,27,889,890,886.75,887.25,1236
20190301|2018-11-27 11:30,27,887.25,889,887.25,889,949
20190301|2018-11-27 12:00,27,889,894,888.75,889.5,2433
20190301|2018-11-27 12:30,27,889.5,891.75,888.25,890.75,1238
20190301|2018-11-27 13:00,27,890.75,891.25,888.25,890.75,1429
20190301|2018-11-27 19:00,28,889.25,891,888,888.75,580
20190301|2018-11-27 19:30,28,888.75,889.5,888.75,889.25,86
20190301|2018-11-27 20:00,28,889.5,889.5,889.25,889.25,23
20190301|2018-11-27 20:30,28,889.25,889.5,889,889.25,48
20190301|2018-11-27 21:00,28,889.25,889.5,888.75,888.75,70
20190301|2018-11-27 21:30,28,888.75,888.75,888,888.25,88
20190301|2018-11-27 22:00,28,888.5,888.75,888.25,888.5,20
20190301|2018-11-27 22:30,28,888.75,888.75,888.75,888.75,1
20190301|2018-11-27 23:00,28,889,889.5,889,889.25,46
20190301|2018-11-27 23:30,28,889.25,889.25,889,889,26
20190301|2018-11-28 00:00,28,889,889.5,889,889.5,140
20190301|2018-11-28 00:30,28,889.5,890,889.5,890,168
20190301|2018-11-28 01:00,28,890,891.25,889.75,891.25,45
20190301|2018-11-28 01:30,28,891.5,892.5,890.5,890.5,79
20190301|2018-11-28 02:00,28,890.5,890.75,890,890,155
20190301|2018-11-28 02:30,28,890.25,890.5,889.25,889.25,126
20190301|2018-11-28 03:00,28,889.5,890.5,889.5,890.25,126
20190301|2018-11-28 03:30,28,890.5,890.75,889.75,890.75,139
20190301|2018-11-28 04:00,28,890.75,890.75,890.25,890.25,30
20190301|2018-11-28 04:30,28,890.25,890.5,890,890.25,18
20190301|2018-11-28 05:00,28,890.5,891.75,890.5,891.5,61
20190301|2018-11-28 05:30,28,891.75,892.75,891.5,892.75,11
20190301|2018-11-28 06:00,28,892.5,892.5,891.75,891.75,29
20190301|2018-11-28 06:30,28,892,893.5,891.75,892.25,268
20190301|2018-11-28 07:00,28,892.25,895.25,892.25,894.75,364
20190301|2018-11-28 07:30,28,895,895,893.75,894.25,93
20190301|2018-11-28 08:30,28,894,906,893.75,905.25,5297
20190301|2018-11-28 09:00,28,905.25,908.25,904,905.5,3147
20190301|2018-11-28 09:30,28,905.5,907.25,904.25,904.5,1830
20190301|2018-11-28 10:00,28,904.5,906.5,901.5,901.5,1662
20190301|2018-11-28 10:30,28,901.5,903.25,900,902,1371
20190301|2018-11-28 11:00,28,902,906,902,903.75,1224
20190301|2018-11-28 11:30,28,903.75,904,901.25,902.75,1046
20190301|2018-11-28 12:00,28,902.5,904,902.25,903.25,679
20190301|2018-11-28 12:30,28,903.5,904.25,902,902.25,767
20190301|2018-11-28 13:00,28,902.25,905,900,904.75,1991
20190301|2018-11-28 19:00,29,903.5,904.5,902,903.25,227
20190301|2018-11-28 19:30,29,903,903,901.75,902.25,99
20190301|2018-11-28 20:00,29,902.25,903.25,902.25,903.25,22
20190301|2018-11-28 20:30,29,903.5,904,903.5,903.75,29
20190301|2018-11-28 21:00,29,904,904,903.5,903.5,22
20190301|2018-11-28 21:30,29,903.75,903.75,903.5,903.75,5
20190301|2018-11-28 22:00,29,903.5,904.25,903.5,904,16
20190301|2018-11-28 22:30,29,904,904.25,904,904.25,10
20190301|2018-11-28 23:00,29,904.5,904.5,904,904,7
20190301|2018-11-28 23:30,29,903.5,903.5,902.75,903,20
20190301|2018-11-29 00:00,29,902.75,902.75,902.25,902.25,30
20190301|2018-11-29 00:30,29,902,902.25,901,901,198
20190301|2018-11-29 01:00,29,901,901,900,900,73
20190301|2018-11-29 01:30,29,899.75,900.5,899.75,900.5,31
20190301|2018-11-29 02:00,29,900.5,900.75,900.5,900.75,26
20190301|2018-11-29 02:30,29,900.75,900.75,900.5,900.5,95
20190301|2018-11-29 03:00,29,900.5,900.5,899.75,900.25,28
20190301|2018-11-29 03:30,29,900,900.25,899,899.5,141
20190301|2018-11-29 04:00,29,899.5,899.75,899.5,899.5,99
20190301|2018-11-29 04:30,29,899.25,899.75,899,899,58
20190301|2018-11-29 05:00,29,899.25,899.5,898.25,898.75,137
20190301|2018-11-29 05:30,29,898.75,899.25,898.75,899.25,12
20190301|2018-11-29 06:00,29,899.25,899.75,899,899.75,36
20190301|2018-11-29 06:30,29,899.75,900,898.5,899,376
20190301|2018-11-29 07:00,29,899,899,897.5,898,348
20190301|2018-11-29 07:30,29,898,898.5,898,898.25,115
20190301|2018-11-29 08:30,29,898,901.75,896.25,901.25,1871
20190301|2018-11-29 09:00,29,901.25,901.25,897.5,897.75,761
20190301|2018-11-29 09:30,29,897.5,907.75,897.25,900.5,3017
20190301|2018-11-29 10:00,29,900.5,907,899,902.25,1586
20190301|2018-11-29 10:30,29,902.5,904,901.5,902.5,603
20190301|2018-11-29 11:00,29,902.75,902.75,900.5,901,678
20190301|2018-11-29 11:30,29,901.25,901.5,900,900.5,1489
20190301|2018-11-29 12:00,29,900.5,900.75,899,900.5,491
20190301|2018-11-29 12:30,29,900.25,901,899.75,899.75,539
20190301|2018-11-29 13:00,29,899.75,902,899.5,902,1148
20190301|2018-11-29 19:00,30,900.5,901.75,899.75,901.25,115
20190301|2018-11-29 19:30,30,901,901,900,900,27
20190301|2018-11-29 20:00,30,900.25,901,900,901,8
20190301|2018-11-29 20:30,30,900.75,901.75,900.75,901.75,54
20190301|2018-11-29 21:00,30,901.75,902,901.25,901.75,17
20190301|2018-11-29 21:30,30,901.5,901.5,901.5,901.5,7
20190301|2018-11-29 22:00,30,901.5,901.75,901.25,901.25,19
20190301|2018-11-29 22:30,30,901.5,901.75,901.5,901.75,5
20190301|2018-11-29 23:00,30,901.5,901.5,901.25,901.25,7
20190301|2018-11-29 23:30,30,901.25,901.5,901.25,901.5,19
20190301|2018-11-30 00:00,30,901.25,901.25,901.25,901.25,9
20190301|2018-11-30 00:30,30,901.25,903,901.25,902.5,219
20190301|2018-11-30 01:00,30,902.75,903,902.5,903,74
20190301|2018-11-30 01:30,30,902.75,902.75,902.5,902.75,7
20190301|2018-11-30 02:00,30,902.25,902.75,901.75,901.75,31
20190301|2018-11-30 02:30,30,902,902.5,901.75,901.75,21
20190301|2018-11-30 03:00,30,902.25,902.25,901.75,901.75,12
20190301|2018-11-30 03:30,30,902,902.25,901.75,901.75,44
20190301|2018-11-30 04:00,30,901.75,901.75,901.75,901.75,18
20190301|2018-11-30 04:30,30,901.75,902.25,901.75,902,40
20190301|2018-11-30 05:00,30,902.25,902.5,902,902.25,50
20190301|2018-11-30 05:30,30,902.25,903.5,902,903.5,78
20190301|2018-11-30 06:00,30,903.25,903.25,902.5,902.5,97
20190301|2018-11-30 06:30,30,902.75,903.25,902.5,903.25,99
20190301|2018-11-30 07:00,30,903.25,907,903,905.75,596
20190301|2018-11-30 07:30,30,906,907,905.75,906.25,183
20190301|2018-11-30 08:30,30,905.75,909.25,905.5,907.5,2898
20190301|2018-11-30 09:00,30,907.5,908.75,904.5,904.5,1731
20190301|2018-11-30 09:30,30,904.75,906.25,904.25,904.75,1614
20190301|2018-11-30 10:00,30,904.75,905.75,903.5,905.5,999
20190301|2018-11-30 10:30,30,905.25,909,905.25,908.5,1203
20190301|2018-11-30 11:00,30,908.75,909,907,908.25,1387
20190301|2018-11-30 11:30,30,908.25,908.5,906,906.75,1033
20190301|2018-11-30 12:00,30,906.5,907.75,905.25,907,793
20190301|2018-11-30 12:30,30,907.25,909.5,906.5,907.25,1511
20190301|2018-11-30 13:00,30,907.5,908.5,906.25,906.25,2272
20190301|2018-12-02 19:00,3,929.75,935.75,924.5,924.75,10837
20190301|2018-12-02 19:30,3,924.75,926.75,923,925,1989
20190301|2018-12-02 20:00,3,924.75,925.75,923,924.25,678
20190301|2018-12-02 20:30,3,924.25,925,923.25,923.25,600
20190301|2018-12-02 21:00,3,923,923.5,922.5,923.25,256
20190301|2018-12-02 21:30,3,923.5,923.75,922.75,922.75,96
20190301|2018-12-02 22:00,3,923,923,922.5,923,184
20190301|2018-12-02 22:30,3,923,924,923,923.75,23
20190301|2018-12-02 23:00,3,923.75,924.75,923.75,924.75,37
20190301|2018-12-02 23:30,3,925,925.5,922.75,923,91
20190301|2018-12-03 00:00,3,923,924,923,924,29
20190301|2018-12-03 00:30,3,924.5,924.75,923,923,443
20190301|2018-12-03 01:00,3,923,923.75,923,923.75,69
20190301|2018-12-03 01:30,3,923.25,925.5,923.25,925.25,86
20190301|2018-12-03 02:00,3,925,925.25,924,924.5,854
20190301|2018-12-03 02:30,3,924.5,924.75,923.5,924,843
20190301|2018-12-03 03:00,3,924.25,927.5,924,927.25,644
20190301|2018-12-03 03:30,3,927.5,927.5,923.25,924,903
20190301|2018-12-03 04:00,3,924,924.5,924,924.5,109
20190301|2018-12-03 04:30,3,924.5,924.5,923.5,923.75,172
20190301|2018-12-03 05:00,3,923.75,924.5,923.75,924.5,145
20190301|2018-12-03 05:30,3,924.5,925,924,924.5,146
20190301|2018-12-03 06:00,3,924.25,924.25,923,923,301
20190301|2018-12-03 06:30,3,923.25,923.25,921.5,922,240
20190301|2018-12-03 07:00,3,921.5,923.25,921.5,922.5,519
20190301|2018-12-03 07:30,3,922.5,924.25,922,924,302
20190301|2018-12-03 08:30,3,924.75,927,919,920.75,5177
20190301|2018-12-03 09:00,3,920.75,925.25,920.5,925,2581
20190301|2018-12-03 09:30,3,925.25,926.5,923.25,923.25,3386
20190301|2018-12-03 10:00,3,923.5,926,922.5,922.75,2579
20190301|2018-12-03 10:30,3,922.75,923.75,920.5,922.25,2612
20190301|2018-12-03 11:00,3,922.5,923,919.75,920,1581
20190301|2018-12-03 11:30,3,920,920.75,918.5,918.75,3570
20190301|2018-12-03 12:00,3,918.75,919.25,917.5,917.75,2848
20190301|2018-12-03 12:30,3,917.75,918.5,917.5,917.75,1608
20190301|2018-12-03 13:00,3,917.75,918.25,916.5,916.75,2567
20190301|2018-12-03 19:00,4,913.75,916.75,913.75,915.25,2865
20190301|2018-12-03 19:30,4,915.25,915.25,914.5,915,453
20190301|2018-12-03 20:00,4,915,915,914.5,915,133
20190301|2018-12-03 20:30,4,915,915,912.75,912.75,1210
20190301|2018-12-03 21:00,4,913,914,911.75,912.25,615
20190301|2018-12-03 21:30,4,912.5,913.75,912.5,913.5,102
20190301|2018-12-03 22:00,4,913.75,913.75,913.5,913.5,71
20190301|2018-12-03 22:30,4,913.5,914,913.5,913.75,16
20190301|2018-12-03 23:00,4,913.5,913.5,913,913.5,14
20190301|2018-12-03 23:30,4,913.5,913.5,913,913.25,62
20190301|2018-12-04 00:00,4,913,914,913,914,154
20190301|2018-12-04 00:30,4,914.25,915.75,913.75,915.25,542
20190301|2018-12-04 01:00,4,915.5,915.75,915.25,915.5,106
20190301|2018-12-04 01:30,4,915.75,916.75,915,915,41
20190301|2018-12-04 02:00,4,915,916,914.75,916,125
20190301|2018-12-04 02:30,4,915.75,916,915.5,915.75,31
20190301|2018-12-04 03:00,4,916,917,916,916.5,183
20190301|2018-12-04 03:30,4,916.5,918.5,916.5,917.5,444
20190301|2018-12-04 04:00,4,917.25,919,916.75,919,146
20190301|2018-12-04 04:30,4,919.25,919.5,918.75,918.75,216
20190301|2018-12-04 05:00,4,918.75,918.75,918,918.25,38
20190301|2018-12-04 05:30,4,918.25,919.25,918.25,918.5,71
20190301|2018-12-04 06:00,4,918.5,918.5,917.25,917.25,108
20190301|2018-12-04 06:30,4,917.25,917.5,916.25,916.25,208
20190301|2018-12-04 07:00,4,916.5,917,915.25,916.5,372
20190301|2018-12-04 07:30,4,917,921.75,917,921.5,375
20190301|2018-12-04 08:30,4,922.5,924.5,921,922.5,2601
20190301|2018-12-04 09:00,4,922.25,923.75,921.25,922.5,1441
20190301|2018-12-04 09:30,4,922.25,922.5,918.25,919,1666
20190301|2018-12-04 10:00,4,918.75,923,918.75,923,1301
20190301|2018-12-04 10:30,4,923,923.25,921.75,921.75,686
20190301|2018-12-04 11:00,4,922,922.25,920.25,921.25,751
20190301|2018-12-04 11:30,4,921.25,921.75,920.25,921.5,1031
20190301|2018-12-04 12:00,4,921.75,923.25,921.5,922.75,684
20190301|2018-12-04 12:30,4,922.75,923.5,921.75,922,1578
20190301|2018-12-04 13:00,4,922.25,924.25,921.5,922.5,2493
20190301|2018-12-04 19:00,5,922,924,921.5,923,383
20190301|2018-12-04 19:30,5,922.75,923.25,922.25,922.5,69
20190301|2018-12-04 20:00,5,922.75,924.5,922.5,924.25,165
20190301|2018-12-04 20:30,5,924.25,925,924,924.75,112
20190301|2018-12-04 21:00,5,924.5,924.75,923.75,924.25,37
20190301|2018-12-04 21:30,5,924.5,924.5,924.25,924.25,16
20190301|2018-12-04 22:00,5,924.25,924.5,923.75,924.25,111
20190301|2018-12-04 22:30,5,924.25,924.5,924,924,19
20190301|2018-12-04 23:00,5,924,924.75,924,924.75,50
20190301|2018-12-04 23:30,5,924.25,924.25,924,924.25,21
20190301|2018-12-05 00:00,5,924.25,924.25,923.75,923.75,259
20190301|2018-12-05 00:30,5,923.75,924,922.75,923.25,1395
20190301|2018-12-05 01:00,5,923.25,923.5,922.75,923,310
20190301|2018-12-05 01:30,5,923,923,922.5,922.75,188
20190301|2018-12-05 02:00,5,922.5,922.75,922.5,922.75,134
20190301|2018-12-05 02:30,5,923,923,922.75,923,115
20190301|2018-12-05 03:00,5,923,923.5,923,923,92
20190301|2018-12-05 03:30,5,922.75,923,922.5,923,156
20190301|2018-12-05 04:00,5,923.25,923.25,922.75,922.75,52
20190301|2018-12-05 04:30,5,922.5,924,922,923,516
20190301|2018-12-05 05:00,5,923,923,922.75,922.75,44
20190301|2018-12-05 05:30,5,922.75,923,921.25,921.25,448
20190301|2018-12-05 06:00,5,921.5,922,920.25,922,408
20190301|2018-12-05 06:30,5,922,924.25,921.75,923.5,143
20190301|2018-12-05 07:00,5,924,926.5,923.5,926,739
20190301|2018-12-05 07:30,5,926,927,926,926.25,281
20190301|2018-12-05 08:30,5,926.5,928.5,923.75,924.25,2802
20190301|2018-12-05 09:00,5,924,925.5,923.5,924.75,1137
20190301|2018-12-05 09:30,5,924.75,925.5,924.25,925.25,466
20190301|2018-12-05 10:00,5,925.25,925.75,924.5,925,558
20190301|2018-12-05 10:30,5,924.75,926,924.75,925.75,695
20190301|2018-12-05 11:00,5,925.5,926.5,925,926.5,442
20190301|2018-12-05 11:30,5,926.5,927.25,926.25,926.75,764
20190301|2018-12-05 12:00,5,926.75,927,925.25,925.5,416
20190301|2018-12-05 12:30,5,925.5,925.75,925,925.25,564
20190301|2018-12-05 13:00,5,925.25,926,925,925.5,2076
20190301|2018-12-05 19:00,6,923.5,924.25,919.5,920.5,636
20190301|2018-12-05 19:30,6,921,922.5,920.5,922.5,123
20190301|2018-12-05 20:00,6,922,922.5,922,922,56
20190301|2018-12-05 20:30,6,921.75,921.75,919.5,921,445
20190301|2018-12-05 21:00,6,921,921.25,919,919,112
20190301|2018-12-05 21:30,6,919.25,920.5,919.25,919.5,32
20190301|2018-12-05 22:00,6,919.75,920,919.25,920,39
20190301|2018-12-05 22:30,6,920,920,918.75,919,116
20190301|2018-12-05 23:00,6,919,920.25,919,920.25,211
20190301|2018-12-05 23:30,6,920,921.5,920,921,171
20190301|2018-12-06 00:00,6,921,921.25,920,920,60
20190301|2018-12-06 00:30,6,920,920.25,919.5,919.5,30
20190301|2018-12-06 01:00,6,920,921,919.75,920,102
20190301|2018-12-06 01:30,6,920.25,922.25,920.25,921.5,113
20190301|2018-12-06 02:00,6,921.5,923.25,921.5,922.75,106
20190301|2018-12-06 02:30,6,922.75,923.75,922.75,923.25,57
20190301|2018-12-06 03:00,6,923.25,923.25,921.5,921.75,93
20190301|2018-12-06 03:30,6,921.75,922,921,921.5,120
20190301|2018-12-06 04:00,6,921.5,921.5,920.5,920.5,138
20190301|2018-12-06 04:30,6,920.75,920.75,920,920.25,143
20190301|2018-12-06 05:00,6,920.25,920.5,919.75,920.25,54
20190301|2018-12-06 05:30,6,920,920.25,919.25,920,288
20190301|2018-12-06 06:00,6,920.25,920.25,919.5,920.25,87
20190301|2018-12-06 06:30,6,920.5,922.25,920.5,920.5,149
20190301|2018-12-06 07:00,6,920.5,920.5,916,917.25,680
20190301|2018-12-06 07:30,6,917.25,917.25,916.5,916.5,289
20190301|2018-12-06 08:30,6,917,917.75,909.75,912,5545
20190301|2018-12-06 09:00,6,911.75,918.5,911.75,915.25,1976
20190301|2018-12-06 09:30,6,915.25,918.5,914.25,917,1714
20190301|2018-12-06 10:00,6,917.25,918.75,916.5,917.75,1169
20190301|2018-12-06 10:30,6,917.75,923,917.75,920.25,1893
20190301|2018-12-06 11:00,6,920.5,922.25,920.25,921.25,745
20190301|2018-12-06 11:30,6,921.25,923.25,921,922.75,844
20190301|2018-12-06 12:00,6,922.75,923,920.25,920.25,659
20190301|2018-12-06 12:30,6,920.25,922.75,920.25,922.75,659
20190301|2018-12-06 13:00,6,922.75,923,920.75,922.25,1409
20190301|2018-12-06 19:00,7,922.25,923.75,921.75,922.25,409
20190301|2018-12-06 19:30,7,922.25,922.5,920,920,336
20190301|2018-12-06 20:00,7,919.75,920.5,919.75,920,153
20190301|2018-12-06 20:30,7,920.25,920.5,919.75,920,163
20190301|2018-12-06 21:00,7,920,920.25,919.75,920,59
20190301|2018-12-06 21:30,7,920.5,921.5,920.5,921.5,15
20190301|2018-12-06 22:00,7,921.75,923.25,921.75,922.75,30
20190301|2018-12-06 22:30,7,922.75,922.75,922.25,922.25,14
20190301|2018-12-06 23:00,7,922.25,925.5,922.25,925.25,442
20190301|2018-12-06 23:30,7,925,926,924.5,925,628
20190301|2018-12-07 00:00,7,925,925.25,923.75,923.75,170
20190301|2018-12-07 00:30,7,924,925.25,924,925,224
20190301|2018-12-07 01:00,7,925,925,924,924.5,53
20190301|2018-12-07 01:30,7,924.25,924.75,923.5,923.5,104
20190301|2018-12-07 02:00,7,923.75,925,923.75,924.5,60
20190301|2018-12-07 02:30,7,924.5,924.75,924,924,37
20190301|2018-12-07 03:00,7,923.75,924,923.25,923.75,156
20190301|2018-12-07 03:30,7,923.5,927.25,922.75,922.75,380
20190301|2018-12-07 04:00,7,922.75,923,922,922,59
20190301|2018-12-07 04:30,7,921.75,922.75,920.5,922.25,202
20190301|2018-12-07 05:00,7,922.5,922.5,920.5,921,49
20190301|2018-12-07 05:30,7,921.25,921.75,920.5,920.5,39
20190301|2018-12-07 06:00,7,920.75,921,920,920,75
20190301|2018-12-07 06:30,7,920.25,921.75,919.25,921.25,519
20190301|2018-12-07 07:00,7,921.5,925,921,924.5,624
20190301|2018-12-07 07:30,7,925,926,924.25,924.5,137
20190301|2018-12-07 08:30,7,925,929.75,921.75,928.25,8204
20190301|2018-12-07 09:00,7,928.5,929.25,926.75,928,2787
20190301|2018-12-07 09:30,7,928.25,930,928.25,929.5,1124
20190301|2018-12-07 10:00,7,929.5,929.75,926.25,927.75,1818
20190301|2018-12-07 10:30,7,927.75,929.25,925.5,927.5,3799
20190301|2018-12-07 11:00,7,927.5,930,927,927.5,2124
20190301|2018-12-07 11:30,7,928,928.75,927.25,928.5,1046
20190301|2018-12-07 12:00,7,928.25,928.75,927.25,927.5,956
20190301|2018-12-07 12:30,7,927.75,929,927,928.75,1274
20190301|2018-12-07 13:00,7,928.75,930,928,928.5,2532
20190301|2018-12-09 19:00,10,925,926,923.25,924.5,572
20190301|2018-12-09 19:30,10,924.5,924.5,923,923.75,226
20190301|2018-12-09 20:00,10,924,924.75,924,924.25,73
20190301|2018-12-09 20:30,10,924.5,924.75,922.5,923,643
20190301|2018-12-09 21:00,10,923,923,922.25,922.5,324
20190301|2018-12-09 21:30,10,922.5,922.5,921.75,922.5,167
20190301|2018-12-09 22:00,10,922.5,922.75,922,922.25,34
20190301|2018-12-09 22:30,10,922.5,922.5,922.5,922.5,4
20190301|2018-12-09 23:00,10,922.5,922.75,922.5,922.75,25
20190301|2018-12-09 23:30,10,922.75,923.5,922.5,923,153
20190301|2018-12-10 00:00,10,923.25,923.25,922.25,922.5,204
20190301|2018-12-10 00:30,10,922.75,923.5,922.5,922.5,175
20190301|2018-12-10 01:00,10,922.75,923.5,922.75,923.5,213
20190301|2018-12-10 01:30,10,923.5,924,923.25,923.75,78
20190301|2018-12-10 02:00,10,924,924.75,923.75,924,105
20190301|2018-12-10 02:30,10,924.25,925.75,924,925,341
20190301|2018-12-10 03:00,10,925.25,925.75,924.5,924.75,168
20190301|2018-12-10 03:30,10,925,925,924.5,924.5,50
20190301|2018-12-10 04:00,10,924.75,924.75,924.5,924.5,19
20190301|2018-12-10 04:30,10,924.5,924.5,922.5,923.75,131
20190301|2018-12-10 05:00,10,923.75,924.5,923.5,924,345
20190301|2018-12-10 05:30,10,924.25,924.5,923.75,924.5,465
20190301|2018-12-10 06:00,10,924.25,925,924.25,925,178
20190301|2018-12-10 06:30,10,924.75,928,924.75,927.75,533
20190301|2018-12-10 07:00,10,927.5,929,925,925,270
20190301|2018-12-10 07:30,10,925.75,926,924.5,925.25,311
20190301|2018-12-10 08:30,10,925.5,927.75,922,924.25,3983
20190301|2018-12-10 09:00,10,924.5,928,924,926.5,2361
20190301|2018-12-10 09:30,10,926.5,928.25,923,923.25,1973
20190301|2018-12-10 10:00,10,923.25,927.5,923.25,927,2432
20190301|2018-12-10 10:30,10,927,928.25,926,927.25,1396
20190301|2018-12-10 11:00,10,927.25,927.25,925.5,925.5,919
20190301|2018-12-10 11:30,10,925.25,927.5,925,925.5,859
20190301|2018-12-10 12:00,10,925.5,926,923.75,924.25,944
20190301|2018-12-10 12:30,10,924.25,924.5,923.25,923.25,1842
20190301|2018-12-10 13:00,10,923.25,923.5,921.25,922,2255
20190301|2018-12-10 19:00,11,921,921.5,919,920.25,635
20190301|2018-12-10 19:30,11,920.25,922.5,920.25,921.25,343
20190301|2018-12-10 20:00,11,921.25,922.25,921.25,921.75,117
20190301|2018-12-10 20:30,11,922,922,921.5,922,48
20190301|2018-12-10 21:00,11,922.25,922.75,921.75,921.75,103
20190301|2018-12-10 21:30,11,921.75,922.5,920.75,921,168
20190301|2018-12-10 22:00,11,921,921.25,920.25,920.75,94
20190301|2018-12-10 22:30,11,920.75,921,920.5,920.5,29
20190301|2018-12-10 23:00,11,920.5,921,920.5,921,15
20190301|2018-12-10 23:30,11,921.25,922,920.25,920.75,79
20190301|2018-12-11 00:00,11,920.5,921,920.25,921,118
20190301|2018-12-11 00:30,11,921.25,921.25,920.75,921.25,45
20190301|2018-12-11 01:00,11,921.25,921.25,920.75,921,28
20190301|2018-12-11 01:30,11,921.25,921.75,921,921.5,109
20190301|2018-12-11 02:00,11,921.25,921.5,920.5,921.5,214
20190301|2018-12-11 02:30,11,921.5,922,921.5,921.75,152
20190301|2018-12-11 03:00,11,922,922,920,921.75,670
20190301|2018-12-11 03:30,11,921.75,922,921.25,922,159
20190301|2018-12-11 04:00,11,922.25,923,922.25,923,161
20190301|2018-12-11 04:30,11,922.75,924,922.75,924,319
20190301|2018-12-11 05:00,11,924,924.5,923.75,924,25
20190301|2018-12-11 05:30,11,924,926.75,924,926.25,260
20190301|2018-12-11 06:00,11,926.25,927.5,926,927,140
20190301|2018-12-11 06:30,11,927,927.25,925,925.5,136
20190301|2018-12-11 07:00,11,925.5,926.25,924,926,312
20190301|2018-12-11 07:30,11,926.25,928.25,925.75,927,322
20190301|2018-12-11 08:30,11,926.25,928.5,924,926.25,4303
20190301|2018-12-11 09:00,11,926.25,927.75,925,925.5,1495
20190301|2018-12-11 09:30,11,925.5,927.25,925.25,925.75,1196
20190301|2018-12-11 10:00,11,926,926.25,925.25,925.75,1180
20190301|2018-12-11 10:30,11,926,926.25,922.25,922.75,3101
20190301|2018-12-11 11:00,11,923,926.75,920.75,926,3663
20190301|2018-12-11 11:30,11,926,926.5,925.25,925.5,1460
20190301|2018-12-11 12:00,11,925.75,927.25,925.25,927.25,761
20190301|2018-12-11 12:30,11,927,930.25,926.75,927.75,2098
20190301|2018-12-11 13:00,11,927.75,929.25,927.5,928,1690
20190301|2018-12-11 19:00,12,928.75,931.5,928.5,930.75,1102
20190301|2018-12-11 19:30,12,931,932.25,930.5,932,727
20190301|2018-12-11 20:00,12,931.75,932.25,931.5,931.5,92
20190301|2018-12-11 20:30,12,931.75,932.25,931.5,932.25,103
20190301|2018-12-11 21:00,12,932,932,931.5,932,114
20190301|2018-12-11 21:30,12,932,932,931.75,932,21
20190301|2018-12-11 22:00,12,931.75,932,931.75,932,9
20190301|2018-12-11 22:30,12,931.75,931.75,931.75,931.75,30
20190301|2018-12-11 23:00,12,931.75,932,931.75,932,13
20190301|2018-12-11 23:30,12,932,932.5,931.75,931.75,93
20190301|2018-12-12 00:00,12,931.75,933,931.75,932.75,750
20190301|2018-12-12 00:30,12,933,933.5,932.25,932.5,1463
20190301|2018-12-12 01:00,12,932.25,932.25,931.75,932,231
20190301|2018-12-12 01:30,12,932,932,930.5,931,185
20190301|2018-12-12 02:00,12,931,931,930.75,931,90
20190301|2018-12-12 02:30,12,931,931.25,931,931,40
20190301|2018-12-12 03:00,12,931.75,935,931.75,935,553
20190301|2018-12-12 03:30,12,934.75,936,933.75,935,860
20190301|2018-12-12 04:00,12,935,935,933.25,933.25,104
20190301|2018-12-12 04:30,12,933.5,935.75,933.5,935.5,103
20190301|2018-12-12 05:00,12,935.25,935.5,934.5,935,140
20190301|2018-12-12 05:30,12,934.75,935.75,934.75,935,158
20190301|2018-12-12 06:00,12,935,935.25,934.5,934.75,135
20190301|2018-12-12 06:30,12,934.75,934.75,933.5,934,194
20190301|2018-12-12 07:00,12,934,935,933.25,934.5,233
20190301|2018-12-12 07:30,12,934.25,934.75,933.75,933.75,61
20190301|2018-12-12 08:30,12,934.5,939.75,933,935.75,7440
20190301|2018-12-12 09:00,12,936,940.75,935.75,940.5,2828
20190301|2018-12-12 09:30,12,940.25,941,934.5,936.5,3938
20190301|2018-12-12 10:00,12,936.5,937.25,932,932.25,2894
20190301|2018-12-12 10:30,12,932.5,933.5,929,930.25,4862
20190301|2018-12-12 11:00,12,930.25,933.5,929.75,933.25,1785
20190301|2018-12-12 11:30,12,933,934,931.75,932.5,1280
20190301|2018-12-12 12:00,12,932.75,933,930.25,930.5,877
20190301|2018-12-12 12:30,12,930.5,933,930.25,933,941
20190301|2018-12-12 13:00,12,932.75,934,931.25,932.25,1520
20190301|2018-12-12 19:00,13,931.75,932.5,929.75,931.25,807
20190301|2018-12-12 19:30,13,931.25,931.75,930.75,931.5,319
20190301|2018-12-12 20:00,13,931.25,931.5,931,931.25,20
20190301|2018-12-12 20:30,13,931.25,931.5,931,931.5,67
20190301|2018-12-12 21:00,13,932,932.25,931,931.5,64
20190301|2018-12-12 21:30,13,931.25,931.75,930.75,931.75,262
20190301|2018-12-12 22:00,13,931.75,932.25,931.75,932,24
20190301|2018-12-12 22:30,13,931.5,931.75,931.5,931.75,9
20190301|2018-12-12 23:00,13,932,932.25,932,932,18
20190301|2018-12-12 23:30,13,932,932,930.5,930.75,853
20190301|2018-12-13 00:00,13,930.5,931,930.25,930.75,107
20190301|2018-12-13 00:30,13,931,931.25,930.5,930.5,72
20190301|2018-12-13 01:00,13,930.5,931.75,930.5,931.25,77
20190301|2018-12-13 01:30,13,931.75,931.75,931.5,931.75,38
20190301|2018-12-13 02:00,13,932,933,931,931,139
20190301|2018-12-13 02:30,13,931,931.25,930.25,930.5,188
20190301|2018-12-13 03:00,13,930.75,930.75,930.5,930.75,33
20190301|2018-12-13 03:30,13,930.75,933,930.75,932,237
20190301|2018-12-13 04:00,13,931.75,932,931.25,931.5,75
20190301|2018-12-13 04:30,13,931.75,932.25,931.5,931.75,39
20190301|2018-12-13 05:00,13,931.75,932,931.5,931.5,49
20190301|2018-12-13 05:30,13,931.75,932,931,931,253
20190301|2018-12-13 06:00,13,931.25,931.75,931,931.5,209
20190301|2018-12-13 06:30,13,931.5,932.5,931.25,931.75,102
20190301|2018-12-13 07:00,13,931.75,932,930,930.25,679
20190301|2018-12-13 07:30,13,930.25,931.5,930,931.5,213
20190301|2018-12-13 08:30,13,931.5,932.75,918.25,918.5,8260
20190301|2018-12-13 09:00,13,918.5,922.25,918.5,920.75,4151
20190301|2018-12-13 09:30,13,920.75,922.5,919,922,1583
20190301|2018-12-13 10:00,13,921.75,923.5,921,922,1201
20190301|2018-12-13 10:30,13,922,924.25,921.75,923.5,850
20190301|2018-12-13 11:00,13,923.75,924,921.75,922.25,925
20190301|2018-12-13 11:30,13,922.25,923.5,922,923.25,689
20190301|2018-12-13 12:00,13,923,924.25,922.25,923.75,602
20190301|2018-12-13 12:30,13,923.5,924,921.25,921.5,627
20190301|2018-12-13 13:00,13,921.75,922.25,920,920.5,1780
20190301|2018-12-13 19:00,14,920.5,921,915.5,917.25,2119
20190301|2018-12-13 19:30,14,917,917.5,916,916.5,557
20190301|2018-12-13 20:00,14,916.25,916.75,915.75,916.25,229
20190301|2018-12-13 20:30,14,916,917,915.5,917,225
20190301|2018-12-13 21:00,14,916.75,917.75,916.25,916.75,86
20190301|2018-12-13 21:30,14,916.75,916.75,916.5,916.5,86
20190301|2018-12-13 22:00,14,916.5,916.75,916,916.75,104
20190301|2018-12-13 22:30,14,916.75,916.75,916.75,916.75,10
20190301|2018-12-13 23:00,14,916.5,917,916.5,916.5,19
20190301|2018-12-13 23:30,14,916.75,917.25,915.75,916,605
20190301|2018-12-14 00:00,14,916,916.5,915.5,915.5,223
20190301|2018-12-14 00:30,14,915.75,916.5,915.5,916.5,221
20190301|2018-12-14 01:00,14,916.5,916.5,915.75,915.75,65
20190301|2018-12-14 01:30,14,915.75,915.75,914.75,915,329
20190301|2018-12-14 02:00,14,915,916,914.75,914.75,162
20190301|2018-12-14 02:30,14,914.75,915,914.25,914.25,122
20190301|2018-12-14 03:00,14,914.25,915.25,914.25,915,121
20190301|2018-12-14 03:30,14,915,915.25,914.5,914.5,129
20190301|2018-12-14 04:00,14,914.25,915.5,914,915.25,268
20190301|2018-12-14 04:30,14,915.25,915.5,914.75,915.5,235
20190301|2018-12-14 05:00,14,915.5,916,915,915.5,238
20190301|2018-12-14 05:30,14,915.5,915.75,915.25,915.5,73
20190301|2018-12-14 06:00,14,915.5,916.5,915,916.5,103
20190301|2018-12-14 06:30,14,916.5,918.5,916.5,918.25,180
20190301|2018-12-14 07:00,14,918,919.5,917.75,919,239
20190301|2018-12-14 07:30,14,918.75,921.5,918.5,921.25,229
20190301|2018-12-14 08:30,14,922,923.25,918.5,920.75,5268
20190301|2018-12-14 09:00,14,920.75,923,917.75,918,3183
20190301|2018-12-14 09:30,14,918,920,917,918.25,2446
20190301|2018-12-14 10:00,14,918.5,920.25,917.25,917.25,885
20190301|2018-12-14 10:30,14,917.25,918.25,915.25,915.5,1468
20190301|2018-12-14 11:00,14,915.75,917.5,915.75,916.75,726
20190301|2018-12-14 11:30,14,916.75,918,916.75,917,738
20190301|2018-12-14 12:00,14,917.25,917.25,915.5,916.5,1394
20190301|2018-12-14 12:30,14,916.25,916.5,915.25,915.25,898
20190301|2018-12-14 13:00,14,915.25,915.25,913,913.75,3098
20190301|2018-12-16 19:00,17,913.75,917.75,913.25,916.5,595
20190301|2018-12-16 19:30,17,916.75,921.5,916,921.25,591
20190301|2018-12-16 20:00,17,921,922.25,920.5,921.25,135
20190301|2018-12-16 20:30,17,921,921.5,919.25,919.75,257
20190301|2018-12-16 21:00,17,920,920.5,919.5,919.5,61
20190301|2018-12-16 21:30,17,919.25,919.5,919,919,41
20190301|2018-12-16 22:00,17,919,919,918.5,918.5,25
20190301|2018-12-16 22:30,17,918.75,919,918.25,918.25,12
20190301|2018-12-16 23:00,17,918,919.25,918,919.25,14
20190301|2018-12-16 23:30,17,919,919.25,917.75,918.5,71
20190301|2018-12-17 00:00,17,918.5,918.5,918,918.25,20
20190301|2018-12-17 00:30,17,918,918,917,917.25,21
20190301|2018-12-17 01:00,17,917.5,918,917.25,917.25,36
20190301|2018-12-17 01:30,17,917.25,918.75,916.75,918.75,36
20190301|2018-12-17 02:00,17,918.5,918.75,918.25,918.5,72
20190301|2018-12-17 02:30,17,918.5,918.5,918.25,918.5,33
20190301|2018-12-17 03:00,17,918.5,918.5,917.75,917.75,102
20190301|2018-12-17 03:30,17,918,918,917.25,917.5,107
20190301|2018-12-17 04:00,17,917.25,918.25,916.5,918.25,246
20190301|2018-12-17 04:30,17,918.25,918.25,917.5,918.25,51
20190301|2018-12-17 05:00,17,918,918.75,917.5,918.5,125
20190301|2018-12-17 05:30,17,918.25,918.25,916.5,916.75,112
20190301|2018-12-17 06:00,17,916.75,917,916.25,916.25,66
20190301|2018-12-17 06:30,17,916.5,917,915.75,916.25,129
20190301|2018-12-17 07:00,17,916.75,918.75,916.5,918,168
20190301|2018-12-17 07:30,17,918,918.5,917.25,917.25,65
20190301|2018-12-17 08:30,17,917.25,919,915.75,916,2920
20190301|2018-12-17 09:00,17,916,919.75,916,918.25,1646
20190301|2018-12-17 09:30,17,918.25,919,915.75,918.75,1551
20190301|2018-12-17 10:00,17,919,920,918.25,920,1682
20190301|2018-12-17 10:30,17,919.75,920.75,918.75,920.5,1367
20190301|2018-12-17 11:00,17,920.5,921,919.25,919.25,1461
20190301|2018-12-17 11:30,17,919.5,919.75,918.25,919.5,884
20190301|2018-12-17 12:00,17,919.75,920,918.75,918.75,1028
20190301|2018-12-17 12:30,17,918.75,919,917.75,918.25,1338
20190301|2018-12-17 13:00,17,918.5,919,916.75,918.25,2444
20190301|2018-12-17 19:00,18,916,918,915.75,916.75,539
20190301|2018-12-17 19:30,18,916.75,917,916.5,916.75,50
20190301|2018-12-17 20:00,18,917,917.75,916.25,917,180
20190301|2018-12-17 20:30,18,917.5,918.25,917.25,917.5,79
20190301|2018-12-17 21:00,18,917.5,918,917.25,917.75,52
20190301|2018-12-17 21:30,18,918.25,918.5,918,918.5,26
20190301|2018-12-17 22:00,18,918.25,918.5,918,918.25,11
20190301|2018-12-17 22:30,18,918.25,918.75,918.25,918.75,11
20190301|2018-12-17 23:00,18,918.25,918.5,918,918.25,18
20190301|2018-12-17 23:30,18,918.25,918.25,918,918,58
20190301|2018-12-18 00:00,18,917.75,918.5,917.75,918.25,103
20190301|2018-12-18 00:30,18,918.25,918.75,918,918.75,143
20190301|2018-12-18 01:00,18,918.75,918.75,918,918,41
20190301|2018-12-18 01:30,18,918,918.5,918,918.5,32
20190301|2018-12-18 02:00,18,918.25,918.5,918.25,918.25,134
20190301|2018-12-18 02:30,18,918.5,918.5,918.25,918.5,19
20190301|2018-12-18 03:00,18,918.25,919,917.75,918.75,85
20190301|2018-12-18 03:30,18,918.75,920,918.75,920,770
20190301|2018-12-18 04:00,18,919.75,920.75,919.5,920,225
20190301|2018-12-18 04:30,18,920.25,920.5,920,920.25,152
20190301|2018-12-18 05:00,18,920.5,920.5,920,920.5,279
20190301|2018-12-18 05:30,18,920.75,921,920.5,921,864
20190301|2018-12-18 06:00,18,921,921.25,920,920.5,635
20190301|2018-12-18 06:30,18,920.5,922.5,920.5,922,1237
20190301|2018-12-18 07:00,18,922.25,922.5,921.5,921.75,322
20190301|2018-12-18 07:30,18,922,922.25,921,921.25,96
20190301|2018-12-18 08:30,18,920.75,925,920.25,924,5493
20190301|2018-12-18 09:00,18,924,924.75,921.25,922.75,3260
20190301|2018-12-18 09:30,18,922.5,924.5,921.75,922,2209
20190301|2018-12-18 10:00,18,922.25,923.75,921,922.25,1497
20190301|2018-12-18 10:30,18,922.25,922.5,921.5,922.25,1236
20190301|2018-12-18 11:00,18,922.25,923.25,921.75,922.75,1778
20190301|2018-12-18 11:30,18,922.75,923.75,922,922.25,1738
20190301|2018-12-18 12:00,18,922,922.25,921.25,921.5,1506
20190301|2018-12-18 12:30,18,921.75,922,919.25,919.5,2336
20190301|2018-12-18 13:00,18,919.75,921.75,919.5,920,2458
20190301|2018-12-18 19:00,19,920,920.5,918.5,918.75,1015
20190301|2018-12-18 19:30,19,918.75,919,918,918.5,268
20190301|2018-12-18 20:00,19,918.75,920,918.75,920,367
20190301|2018-12-18 20:30,19,919.75,920,919.25,919.5,352
20190301|2018-12-18 21:00,19,919.25,921,919.25,920.5,501
20190301|2018-12-18 21:30,19,920.5,920.75,920,920,51
20190301|2018-12-18 22:00,19,920.25,920.5,920,920.5,36
20190301|2018-12-18 22:30,19,920.25,920.5,920.25,920.5,11
20190301|2018-12-18 23:00,19,920.25,920.5,920.25,920.5,20
20190301|2018-12-18 23:30,19,920.75,921.25,920.75,921.25,219
20190301|2018-12-19 00:00,19,921.5,921.5,921,921.25,63
20190301|2018-12-19 00:30,19,921.5,921.75,920.75,921,212
20190301|2018-12-19 01:00,19,921.25,922,921.25,922,58
20190301|2018-12-19 01:30,19,922.25,922.25,920.25,920.25,269
20190301|2018-12-19 02:00,19,920.5,921.25,920.5,921.25,67
20190301|2018-12-19 02:30,19,921.25,921.25,920.75,920.75,121
20190301|2018-12-19 03:00,19,920.5,921,920.5,921,71
20190301|2018-12-19 03:30,19,921.5,921.5,921,921.25,48
20190301|2018-12-19 04:00,19,921.5,921.5,920.75,921.25,126
20190301|2018-12-19 04:30,19,921,921,920.5,921,65
20190301|2018-12-19 05:00,19,921,921,920.25,920.5,95
20190301|2018-12-19 05:30,19,920.5,920.5,919.5,920,298
20190301|2018-12-19 06:00,19,920.25,922,920.25,921.5,288
20190301|2018-12-19 06:30,19,921.25,921.5,920.5,921.5,236
20190301|2018-12-19 07:00,19,921.5,921.5,919.25,919.25,604
20190301|2018-12-19 07:30,19,919.25,920.5,919,920.25,623
20190301|2018-12-19 08:30,19,920,922.5,914.5,916.5,7806
20190301|2018-12-19 09:00,19,916.5,917.25,915.25,915.75,3202
20190301|2018-12-19 09:30,19,915.5,916,914.75,915,4132
20190301|2018-12-19 10:00,19,915,915,913.75,914.75,4683
20190301|2018-12-19 10:30,19,914.75,915,912,912.75,3038
20190301|2018-12-19 11:00,19,912.75,914.25,912.5,913.5,1598
20190301|2018-12-19 11:30,19,913.25,914,912.25,913.5,1063
20190301|2018-12-19 12:00,19,913.5,914.25,912.75,914,949
20190301|2018-12-19 12:30,19,914,914.5,913.5,914,1148
20190301|2018-12-19 13:00,19,914,914,912.25,913.75,2505
20190301|2018-12-19 19:00,20,912.75,913.75,912,912,1136
20190301|2018-12-19 19:30,20,912,912.25,910.75,910.75,411
20190301|2018-12-19 20:00,20,910.75,911,910.75,910.75,137
20190301|2018-12-19 20:30,20,910.75,911.5,910,910,185
20190301|2018-12-19 21:00,20,910,910,909.25,910,525
20190301|2018-12-19 21:30,20,910.25,910.5,909.75,909.75,91
20190301|2018-12-19 22:00,20,909.75,910.5,909.75,910,109
20190301|2018-12-19 22:30,20,909.75,910,909.75,909.75,67
20190301|2018-12-19 23:00,20,909.75,909.75,909.25,909.5,95
20190301|2018-12-19 23:30,20,909.5,911.75,909.25,910.5,250
20190301|2018-12-20 00:00,20,910.5,911.25,910.5,911,73
20190301|2018-12-20 00:30,20,911,911.75,910.5,910.5,204
20190301|2018-12-20 01:00,20,910.75,911,910.25,910.75,105
20190301|2018-12-20 01:30,20,910.75,911.25,910.75,911.25,121
20190301|2018-12-20 02:00,20,911,911,909.75,910.75,249
20190301|2018-12-20 02:30,20,910.75,911.5,910.75,911.5,106
20190301|2018-12-20 03:00,20,911.5,911.75,911,911.5,99
20190301|2018-12-20 03:30,20,911.25,914.5,911,914.25,727
20190301|2018-12-20 04:00,20,914,914.75,913.75,914.25,217
20190301|2018-12-20 04:30,20,914.25,914.25,913.5,914,282
20190301|2018-12-20 05:00,20,914,915.5,914,914.5,493
20190301|2018-12-20 05:30,20,914.5,915,914,915,321
20190301|2018-12-20 06:00,20,915,915.5,914.5,914.75,243
20190301|2018-12-20 06:30,20,914.75,915.75,914.75,915.5,198
20190301|2018-12-20 07:00,20,915.25,915.25,914.25,914.75,339
20190301|2018-12-20 07:30,20,914.75,915.5,914.5,915.25,406
20190301|2018-12-20 08:30,20,915.25,918.25,907.25,907.75,10449
20190301|2018-12-20 09:00,20,907.75,909.75,906.25,909,4325
20190301|2018-12-20 09:30,20,908.75,910.5,908,908,2451
20190301|2018-12-20 10:00,20,908,909,907.5,909,1997
20190301|2018-12-20 10:30,20,909,911,908.5,909,1717
20190301|2018-12-20 11:00,20,909,911.25,908.25,909.75,1751
20190301|2018-12-20 11:30,20,909.5,910.25,908.5,909.5,1027
20190301|2018-12-20 12:00,20,909.25,909.75,908.25,908.75,1325
20190301|2018-12-20 12:30,20,908.75,908.75,907.25,907.5,1491
20190301|2018-12-20 13:00,20,907.25,908.5,905.75,908.25,3429
20190301|2018-12-20 19:00,21,905,907.5,904.75,907,1192
20190301|2018-12-20 19:30,21,906.75,907.5,906.75,907.25,189
20190301|2018-12-20 20:00,21,906.75,907.5,906,906.5,122
20190301|2018-12-20 20:30,21,906.25,907,906,906.25,175
20190301|2018-12-20 21:00,21,906.25,906.75,906.25,906.5,116
20190301|2018-12-20 21:30,21,906.75,906.75,906.25,906.25,88
20190301|2018-12-20 22:00,21,906.25,906.5,906.25,906.5,33
20190301|2018-12-20 22:30,21,906.5,906.5,906,906,19
20190301|2018-12-20 23:00,21,906.25,906.25,906,906,20
20190301|2018-12-20 23:30,21,906,906.25,905.25,905.25,161
20190301|2018-12-21 00:00,21,905.5,906,905.25,905.75,144
20190301|2018-12-21 00:30,21,906,906.25,905.75,906,149
20190301|2018-12-21 01:00,21,906,907.25,906,907,343
20190301|2018-12-21 01:30,21,907.25,907.25,906.25,906.25,93
20190301|2018-12-21 02:00,21,906.25,906.75,905.25,905.25,760
20190301|2018-12-21 02:30,21,905.25,905.5,904.5,904.5,850
20190301|2018-12-21 03:00,21,904.5,906,904.5,905.25,280
20190301|2018-12-21 03:30,21,905.25,906,905,905.25,146
20190301|2018-12-21 04:00,21,905.25,906,904.75,906,157
20190301|2018-12-21 04:30,21,905.75,905.75,904.75,905.25,166
20190301|2018-12-21 05:00,21,905.25,905.25,904,904.5,322
20190301|2018-12-21 05:30,21,904.5,905.25,904.25,905,212
20190301|2018-12-21 06:00,21,904.75,905.25,904,904.25,145
20190301|2018-12-21 06:30,21,904.25,905.75,903.75,904.25,470
20190301|2018-12-21 07:00,21,904.25,905.25,904.25,904.5,224
20190301|2018-12-21 07:30,21,904.5,906.5,904.5,906,260
20190301|2018-12-21 08:30,21,905.75,906.5,902.5,902.5,5779
20190301|2018-12-21 09:00,21,902.75,902.75,897.5,900.75,8752
20190301|2018-12-21 09:30,21,901,901,897.25,897.25,2913
20190301|2018-12-21 10:00,21,897.25,899.5,896.25,899.25,3730
20190301|2018-12-21 10:30,21,899.25,899.75,897.25,898.25,1989
20190301|2018-12-21 11:00,21,898.25,898.5,897,897.75,1678
20190301|2018-12-21 11:30,21,897.75,898.5,896.5,896.5,1246
20190301|2018-12-21 12:00,21,896.5,897.75,896.5,897.5,1247
20190301|2018-12-21 12:30,21,897.5,898.75,897.5,898,1525
20190301|2018-12-21 13:00,21,898,898.5,896,896.25,4651
20190301|2018-12-23 19:00,24,896.25,899,895,895.5,2688
20190301|2018-12-23 19:30,24,895.5,896.75,894.25,894.5,782
20190301|2018-12-23 20:00,24,894.5,894.5,893,894,1106
20190301|2018-12-23 20:30,24,894.25,896,894.25,894.75,440
20190301|2018-12-23 21:00,24,894.75,895.75,894.5,895.5,137
20190301|2018-12-23 21:30,24,895.5,895.75,895.25,895.75,95
20190301|2018-12-23 22:00,24,895.5,895.75,895.25,895.75,39
20190301|2018-12-23 22:30,24,895.5,896,895.25,895.5,68
20190301|2018-12-23 23:00,24,895.5,896,895.5,895.75,59
20190301|2018-12-23 23:30,24,895.75,895.75,894.75,895.25,168
20190301|2018-12-24 00:00,24,895.25,895.5,895,895.25,90
20190301|2018-12-24 00:30,24,895.25,895.5,895.25,895.25,58
20190301|2018-12-24 01:00,24,895.25,895.5,895.25,895.5,72
20190301|2018-12-24 01:30,24,895.5,895.5,895.25,895.5,56
20190301|2018-12-24 02:00,24,895.25,896,894.5,894.75,177
20190301|2018-12-24 02:30,24,894.75,895,894.5,894.75,73
20190301|2018-12-24 03:00,24,894.75,895,894.5,895,111
20190301|2018-12-24 03:30,24,895,895,894.25,894.5,76
20190301|2018-12-24 04:00,24,894.5,894.75,894.25,894.5,94
20190301|2018-12-24 04:30,24,894.5,894.75,894.25,894.25,93
20190301|2018-12-24 05:00,24,894.5,894.5,893,893.5,326
20190301|2018-12-24 05:30,24,893.5,893.75,893.25,893.5,87
20190301|2018-12-24 06:00,24,893.5,893.5,892.25,892.5,548
20190301|2018-12-24 06:30,24,892.75,893.25,892.5,893,213
20190301|2018-12-24 07:00,24,892.75,894.75,892.75,894.75,644
20190301|2018-12-24 07:30,24,894.5,895,894,894.25,342
20190301|2018-12-24 08:30,24,895.5,899.5,894,899,6482
20190301|2018-12-24 09:00,24,898.75,899.25,897.5,897.75,2426
20190301|2018-12-24 09:30,24,897.5,899.25,896.5,896.5,2138
20190301|2018-12-24 10:00,24,896.75,898.5,896.5,897.75,2211
20190301|2018-12-24 10:30,24,897.75,898.25,896.25,896.25,1139
20190301|2018-12-24 11:00,24,896.25,896.5,895,895.25,1480
20190301|2018-12-24 11:30,24,895.25,897.25,895,896.5,2152
20190301|2018-12-24 12:00,24,896.5,897.25,896.25,897,370
20190301|2018-12-26 08:30,26,898,901.75,896.5,899.25,6367
20190301|2018-12-26 09:00,26,899.25,899.25,895,895.5,3174
20190301|2018-12-26 09:30,26,895.5,895.75,892.75,893,4051
20190301|2018-12-26 10:00,26,893.25,893.5,891.5,892.25,2968
20190301|2018-12-26 10:30,26,892,892.75,890.75,891.5,2899
20190301|2018-12-26 11:00,26,891.25,891.25,883,884.75,11347
20190301|2018-12-26 11:30,26,884.5,885.25,883.25,883.25,3736
20190301|2018-12-26 12:00,26,883.5,884.5,883,883.5,2547
20190301|2018-12-26 12:30,26,883.75,884.75,883.25,883.5,2421
20190301|2018-12-26 13:00,26,883.75,884.25,882.5,883.75,4822
20190301|2018-12-26 19:00,27,883.75,888.75,883.75,888,2251
20190301|2018-12-26 19:30,27,888,889,887,887.25,912
20190301|2018-12-26 20:00,27,887,887.75,887,887.25,227
20190301|2018-12-26 20:30,27,887.25,888.25,887,887,243
20190301|2018-12-26 21:00,27,887.25,887.5,887,887,106
20190301|2018-12-26 21:30,27,887.25,887.75,887,887.5,119
20190301|2018-12-26 22:00,27,887.5,887.75,887.25,887.75,39
20190301|2018-12-26 22:30,27,887.75,888,887.5,888,76
20190301|2018-12-26 23:00,27,887.75,887.75,887.25,887.75,57
20190301|2018-12-26 23:30,27,887.75,888.25,887.5,888.25,105
20190301|2018-12-27 00:00,27,888,888,887,887.25,222
20190301|2018-12-27 00:30,27,887.5,888,887.25,887.5,149
20190301|2018-12-27 01:00,27,887.5,887.75,887.25,887.75,68
20190301|2018-12-27 01:30,27,887.5,887.75,887,887.25,110
20190301|2018-12-27 02:00,27,887.25,888.25,887,888.25,303
20190301|2018-12-27 02:30,27,888.25,888.5,887.5,887.75,255
20190301|2018-12-27 03:00,27,887.75,888.25,885.25,887,565
20190301|2018-12-27 03:30,27,886.75,887.25,885.25,885.25,396
20190301|2018-12-27 04:00,27,885.5,886,884.75,885.75,209
20190301|2018-12-27 04:30,27,885.5,886.75,885.5,886.5,179
20190301|2018-12-27 05:00,27,886.5,886.75,886,886.75,219
20190301|2018-12-27 05:30,27,886.75,888,886.25,887.5,437
20190301|2018-12-27 06:00,27,887.75,888,886.75,886.75,283
20190301|2018-12-27 06:30,27,887.25,887.5,886.5,887,216
20190301|2018-12-27 07:00,27,887,888.75,886.75,887.75,921
20190301|2018-12-27 07:30,27,887.75,887.75,886.25,886.5,449
20190301|2018-12-27 08:30,27,888,888,884,885.75,7483
20190301|2018-12-27 09:00,27,885.75,886,883.25,884.5,3557
20190301|2018-12-27 09:30,27,884.75,885,880.5,883.5,5428
20190301|2018-12-27 10:00,27,883.5,885.75,883.5,885,2036
20190301|2018-12-27 10:30,27,885,885.75,882.5,883.25,2362
20190301|2018-12-27 11:00,27,883,884,882.5,882.75,1666
20190301|2018-12-27 11:30,27,883,883.25,881.5,882.25,2341
20190301|2018-12-27 12:00,27,882,882.25,880.5,880.75,2004
20190301|2018-12-27 12:30,27,880.75,881.5,880.5,881,1804
20190301|2018-12-27 13:00,27,881,883.5,880.75,883.5,5023
20190301|2018-12-27 19:00,28,884,885,883.25,884.75,1371
20190301|2018-12-27 19:30,28,885,885.5,884.75,885.25,307
20190301|2018-12-27 20:00,28,885.25,886,884.75,885.75,420
20190301|2018-12-27 20:30,28,885.75,886,885.5,885.75,178
20190301|2018-12-27 21:00,28,886,886,884.75,885.25,178
20190301|2018-12-27 21:30,28,885.25,885.5,885,885,48
20190301|2018-12-27 22:00,28,885.25,885.25,885,885,22
20190301|2018-12-27 22:30,28,885,885.25,885,885.25,23
20190301|2018-12-27 23:00,28,885.25,885.25,884.75,884.75,89
20190301|2018-12-27 23:30,28,885,885.5,885,885.5,115
20190301|2018-12-28 00:00,28,885.5,885.75,885.25,885.5,92
20190301|2018-12-28 00:30,28,885.5,885.5,885.25,885.5,63
20190301|2018-12-28 01:00,28,885.25,885.75,885.25,885.5,99
20190301|2018-12-28 01:30,28,885.5,885.75,885.25,885.5,61
20190301|2018-12-28 02:00,28,885.5,885.75,884.25,885.25,450
20190301|2018-12-28 02:30,28,885.25,885.75,885.25,885.5,102
20190301|2018-12-28 03:00,28,885.5,886.5,885.5,886,291
20190301|2018-12-28 03:30,28,885.75,886,885.5,885.5,108
20190301|2018-12-28 04:00,28,885.5,885.75,885.25,885.75,159
20190301|2018-12-28 04:30,28,886,886.5,885.75,886.5,185
20190301|2018-12-28 05:00,28,886.25,887,886.25,887,565
20190301|2018-12-28 05:30,28,887,888,886.75,887.5,623
20190301|2018-12-28 06:00,28,887.25,887.75,886.75,887,649
20190301|2018-12-28 06:30,28,887,887.5,885.75,887.25,974
20190301|2018-12-28 07:00,28,887,887.75,886.75,887,681
20190301|2018-12-28 07:30,28,886.75,887.5,886.25,886.75,256
20190301|2018-12-28 08:30,28,885.5,893.5,885.5,893,12598
20190301|2018-12-28 09:00,28,892.75,894.5,892.25,893.75,5294
20190301|2018-12-28 09:30,28,893.5,897.5,893.5,897.25,6236
20190301|2018-12-28 10:00,28,897.5,898.75,897,897,4845
20190301|2018-12-28 10:30,28,897.25,899,897.25,898,4422
20190301|2018-12-28 11:00,28,898,898.5,897,897.25,2592
20190301|2018-12-28 11:30,28,897.25,898.5,896.25,898.5,3078
20190301|2018-12-28 12:00,28,898.5,899.75,897.75,897.75,3518
20190301|2018-12-28 12:30,28,898,898,895.25,896,2930
20190301|2018-12-28 13:00,28,896,896.5,894.25,895.5,5073
20190301|2018-12-30 19:00,31,898.5,900,897.75,898.75,2182
20190301|2018-12-30 19:30,31,898.75,901,898.5,900.5,527
20190301|2018-12-30 20:00,31,900.75,901,900,901,221
20190301|2018-12-30 20:30,31,900.75,900.75,900.25,900.5,152
20190301|2018-12-30 21:00,31,900.25,900.75,900.25,900.75,71
20190301|2018-12-30 21:30,31,900.5,902,900.25,901.75,707
20190301|2018-12-30 22:00,31,901.25,901.5,901,901,84
20190301|2018-12-30 22:30,31,901,901.25,901,901,62
20190301|2018-12-30 23:00,31,901,901.5,901,901.25,81
20190301|2018-12-30 23:30,31,901.5,901.5,901,901.25,366
20190301|2018-12-31 00:00,31,901,901.25,900.25,900.25,484
20190301|2018-12-31 00:30,31,900.5,901.25,900,901.25,266
20190301|2018-12-31 01:00,31,901,901.5,901,901,120
20190301|2018-12-31 01:30,31,901,901.25,901,901,93
20190301|2018-12-31 02:00,31,901.25,901.25,901,901,133
20190301|2018-12-31 02:30,31,901.25,901.25,900.75,900.75,332
20190301|2018-12-31 03:00,31,901,901,900.75,900.75,46
20190301|2018-12-31 03:30,31,901,901,900.75,900.75,32
20190301|2018-12-31 04:00,31,900.75,901.5,900.75,901,149
20190301|2018-12-31 04:30,31,901,901.25,900.75,901,165
20190301|2018-12-31 05:00,31,901,901.25,900.75,901,195
20190301|2018-12-31 05:30,31,901,901.5,901,901.25,145
20190301|2018-12-31 06:00,31,901.25,901.75,901.25,901.25,181
20190301|2018-12-31 06:30,31,901.5,901.75,901.25,901.25,200
20190301|2018-12-31 07:00,31,901.25,901.5,900.75,901,326
20190301|2018-12-31 07:30,31,901,901.25,900.5,900.75,211
20190301|2018-12-31 08:30,31,900.25,901,895,895.5,8182
20190301|2018-12-31 09:00,31,895.75,896.75,894.5,895.25,2406
20190301|2018-12-31 09:30,31,895.25,897.5,893.5,893.75,2337
20190301|2018-12-31 10:00,31,893.75,894,892.5,893.75,2165
20190301|2018-12-31 10:30,31,893.75,894,892.25,893.5,1751
20190301|2018-12-31 11:00,31,893.5,895.75,893.5,894.5,2182
20190301|2018-12-31 11:30,31,894.5,895,892.25,893,1333
20190301|2018-12-31 12:00,31,893,893.75,892,893.25,1782
20190301|2018-12-31 12:30,31,893.25,895.25,892,895,1750
20190301|2018-12-31 13:00,31,895,897.25,893.75,894,4414
20190301|2019-01-02 08:30,2,894.25,901.5,893,901,10622
20190301|2019-01-02 09:00,2,900.75,904.75,899.75,903.5,6834
20190301|2019-01-02 09:30,2,903.25,909.5,903.25,909.25,9294
20190301|2019-01-02 10:00,2,909.25,909.5,907.25,908,5080
20190301|2019-01-02 10:30,2,908,908.25,905.5,907.75,4255
20190301|2019-01-02 11:00,2,907.75,908.5,905.75,908.5,5251
20190301|2019-01-02 11:30,2,908.5,909.5,907.5,908.75,6238
20190301|2019-01-02 12:00,2,908.75,910,908.5,909.5,3112
20190301|2019-01-02 12:30,2,909.5,910.5,908.75,909.25,4594
20190301|2019-01-02 13:00,2,909.5,909.75,906,906.75,6016
20190301|2019-01-02 19:00,3,906,906.75,905,906.75,1368
20190301|2019-01-02 19:30,3,906.75,908,906.75,907.5,590
20190301|2019-01-02 20:00,3,907.5,907.5,906.75,906.75,88
20190301|2019-01-02 20:30,3,907,907.75,906.75,907.5,119
20190301|2019-01-02 21:00,3,907.25,907.75,906.75,907,129
20190301|2019-01-02 21:30,3,907,907.5,907,907.25,65
20190301|2019-01-02 22:00,3,907.5,907.5,907.25,907.25,50
20190301|2019-01-02 22:30,3,907,907.25,906.5,907,139
20190301|2019-01-02 23:00,3,907,907.25,906.75,907,133
20190301|2019-01-02 23:30,3,907,907,905.5,906,530
20190301|2019-01-03 00:00,3,906.25,906.5,905.75,906,96
20190301|2019-01-03 00:30,3,906,906.5,905.75,906.25,102
20190301|2019-01-03 01:00,3,906.25,906.5,906,906.25,196
20190301|2019-01-03 01:30,3,906.25,906.5,905.75,906.25,145
20190301|2019-01-03 02:00,3,906,906.25,905.75,905.75,150
20190301|2019-01-03 02:30,3,906,906.25,905.5,906,188
20190301|2019-01-03 03:00,3,906,906.25,905.75,906.25,77
20190301|2019-01-03 03:30,3,906.25,906.25,905.75,906,135
20190301|2019-01-03 04:00,3,905.75,905.75,905,905.25,442
20190301|2019-01-03 04:30,3,905,905.75,904.75,905.25,126
20190301|2019-01-03 05:00,3,905.25,905.25,904.25,905,202
20190301|2019-01-03 05:30,3,904.75,904.75,904.25,904.75,161
20190301|2019-01-03 06:00,3,904.75,906.25,904.75,905.75,348
20190301|2019-01-03 06:30,3,905.5,906.25,905.25,905.5,462
20190301|2019-01-03 07:00,3,905.25,908.75,905,908.5,1391
20190301|2019-01-03 07:30,3,908.5,911.25,908.5,911,1414
20190301|2019-01-03 08:30,3,911,913.5,910,910,9020
20190301|2019-01-03 09:00,3,910,910.75,909.25,910.25,3457
20190301|2019-01-03 09:30,3,910.25,911.75,910.25,910.5,3328
20190301|2019-01-03 10:00,3,910.5,910.75,909.5,909.75,2006
20190301|2019-01-03 10:30,3,909.75,911,908.75,911,3264
20190301|2019-01-03 11:00,3,910.75,911,910,910.25,1675
20190301|2019-01-03 11:30,3,910,910.75,909.75,910.25,1136
20190301|2019-01-03 12:00,3,910.25,911,909.75,910,1942
20190301|2019-01-03 12:30,3,910,911.5,909.75,910.75,2492
20190301|2019-01-03 13:00,3,910.75,913.25,910.5,910.5,4613
20190301|2019-01-03 19:00,4,910.5,913,910,912.5,1506
20190301|2019-01-03 19:30,4,912.5,912.5,912,912.25,167
20190301|2019-01-03 20:00,4,912,912.5,911.5,912.5,189
20190301|2019-01-03 20:30,4,912.75,913,912.25,913,110
20190301|2019-01-03 21:00,4,913,913.5,912.75,913.5,279
20190301|2019-01-03 21:30,4,913.5,913.75,913.25,913.5,115
20190301|2019-01-03 22:00,4,913.5,914,913.5,913.75,133
20190301|2019-01-03 22:30,4,913.75,914,913.75,913.75,52
20190301|2019-01-03 23:00,4,913.75,914.5,913.75,914.25,295
20190301|2019-01-03 23:30,4,914.25,914.5,913.75,914.25,607
20190301|2019-01-04 00:00,4,914,914.25,914,914.25,106
20190301|2019-01-04 00:30,4,914.25,915.75,914,915.5,855
20190301|2019-01-04 01:00,4,915.5,915.75,915,915.75,261
20190301|2019-01-04 01:30,4,915.75,916,915.5,915.5,107
20190301|2019-01-04 02:00,4,915.75,916.25,915.75,916.25,480
20190301|2019-01-04 02:30,4,916.25,916.25,915.25,915.75,211
20190301|2019-01-04 03:00,4,915.75,916.5,915.5,916.25,223
20190301|2019-01-04 03:30,4,916.5,917.5,916.5,917.5,594
20190301|2019-01-04 04:00,4,917.5,917.5,917,917.25,315
20190301|2019-01-04 04:30,4,917.25,917.5,915.5,916,258
20190301|2019-01-04 05:00,4,915.75,916.25,915.5,915.5,279
20190301|2019-01-04 05:30,4,915.5,916.5,915.5,916.25,103
20190301|2019-01-04 06:00,4,916.25,916.25,915.25,915.5,288
20190301|2019-01-04 06:30,4,915.5,917.25,915.5,916,572
20190301|2019-01-04 07:00,4,916.25,917.25,916,916.25,810
20190301|2019-01-04 07:30,4,916.25,916.25,915.5,916.25,459
20190301|2019-01-04 08:30,4,916,918.75,915.5,917.25,7307
20190301|2019-01-04 09:00,4,917.5,919,916.75,919,3824
20190301|2019-01-04 09:30,4,919,919.75,918.5,919.75,4214
20190301|2019-01-04 10:00,4,919.75,920,919,920,3731
20190301|2019-01-04 10:30,4,919.75,922.5,919.5,921.5,6036
20190301|2019-01-04 11:00,4,921.75,922,920.5,921,3525
20190301|2019-01-04 11:30,4,921,921.75,920.25,921,2318
20190301|2019-01-04 12:00,4,921,921.75,920.75,921.5,3013
20190301|2019-01-04 12:30,4,921.5,922,920.75,921.5,2243
20190301|2019-01-04 13:00,4,921.5,922.25,920.75,922.25,4676
20190301|2019-01-06 19:00,7,921,923.75,920.75,923.75,2712
20190301|2019-01-06 19:30,7,923.75,924,923,923.5,744
20190301|2019-01-06 20:00,7,923.5,924.75,923.5,924.5,1134
20190301|2019-01-06 20:30,7,924.5,926,924.25,925.5,1785
20190301|2019-01-06 21:00,7,925.25,925.75,924,924,626
20190301|2019-01-06 21:30,7,924.25,924.5,923.75,924,146
20190301|2019-01-06 22:00,7,924,924.25,923.75,924,51
20190301|2019-01-06 22:30,7,923.75,924.5,923.75,924.25,109
20190301|2019-01-06 23:00,7,924.25,924.25,923.75,923.75,53
20190301|2019-01-06 23:30,7,923.75,923.75,923,923,374
20190301|2019-01-07 00:00,7,923,924.25,922.5,923.75,427
20190301|2019-01-07 00:30,7,923.75,924,923.5,923.75,96
20190301|2019-01-07 01:00,7,923.5,924,923.5,923.5,81
20190301|2019-01-07 01:30,7,923.5,923.75,923,923.25,158
20190301|2019-01-07 02:00,7,923.25,924.25,923.25,924.25,201
20190301|2019-01-07 02:30,7,924.25,925,924,924.5,465
20190301|2019-01-07 03:00,7,924.5,925,924.25,924.25,228
20190301|2019-01-07 03:30,7,924.25,924.25,923.5,923.75,237
20190301|2019-01-07 04:00,7,923.5,924.5,923.5,924,166
20190301|2019-01-07 04:30,7,923.75,924.25,923.75,924,175
20190301|2019-01-07 05:00,7,923.75,924,923.5,923.75,347
20190301|2019-01-07 05:30,7,923.75,924,923.5,924,198
20190301|2019-01-07 06:00,7,924,925,923.5,925,376
20190301|2019-01-07 06:30,7,925,926,925,925.25,1061
20190301|2019-01-07 07:00,7,925.25,926.25,925,925.75,1371
20190301|2019-01-07 07:30,7,926,926.75,925.5,926.75,1079
20190301|2019-01-07 08:30,7,926.75,927.75,925.25,926.75,9523
20190301|2019-01-07 09:00,7,926.75,927.5,926,927.5,4811
20190301|2019-01-07 09:30,7,927.25,927.75,925,925.25,5202
20190301|2019-01-07 10:00,7,925.25,925.5,924.5,925.25,3152
20190301|2019-01-07 10:30,7,925,925.25,923,923.5,5151
20190301|2019-01-07 11:00,7,923.5,924.5,923,924,2941
20190301|2019-01-07 11:30,7,924,924.5,922.5,922.75,2078
20190301|2019-01-07 12:00,7,922.75,923.25,922,922.25,2496
20190301|2019-01-07 12:30,7,922.25,924.25,922.25,924,2325
20190301|2019-01-07 13:00,7,924.25,924.75,923.25,923.5,4939
20190301|2019-01-07 19:00,8,923.25,923.75,922,922.5,1129
20190301|2019-01-07 19:30,8,922.5,922.5,921.25,922.25,554
20190301|2019-01-07 20:00,8,922,923.25,921.75,922.75,458
20190301|2019-01-07 20:30,8,922.75,923.5,922.5,923.25,294
20190301|2019-01-07 21:00,8,923.25,923.5,923.25,923.5,151
20190301|2019-01-07 21:30,8,923.25,923.75,923.25,923.75,141
20190301|2019-01-07 22:00,8,923.75,923.75,923.5,923.75,14
20190301|2019-01-07 22:30,8,923.75,923.75,923.5,923.75,28
20190301|2019-01-07 23:00,8,923.75,923.75,923.5,923.5,50
20190301|2019-01-07 23:30,8,923.25,923.75,923.25,923.5,146
20190301|2019-01-08 00:00,8,923.25,924,923.25,924,264
20190301|2019-01-08 00:30,8,923.75,924.75,923.75,924.75,923
20190301|2019-01-08 01:00,8,924.5,924.5,924.25,924.5,93
20190301|2019-01-08 01:30,8,924.25,924.5,924,924.25,73
20190301|2019-01-08 02:00,8,924,924.5,924,924.25,51
20190301|2019-01-08 02:30,8,924.25,924.5,924,924.25,228
20190301|2019-01-08 03:00,8,924.25,924.5,924,924.5,151
20190301|2019-01-08 03:30,8,924.5,924.75,924.5,924.5,443
20190301|2019-01-08 04:00,8,924.25,924.75,924.25,924.5,224
20190301|2019-01-08 04:30,8,924.5,925.75,924.5,924.75,430
20190301|2019-01-08 05:00,8,924.75,925,924.75,924.75,85
20190301|2019-01-08 05:30,8,924.75,925.75,924.75,925.5,510
20190301|2019-01-08 06:00,8,925.5,925.5,924.5,924.5,341
20190301|2019-01-08 06:30,8,924.5,925,924,924.25,447
20190301|2019-01-08 07:00,8,924.25,924.75,922.25,922.5,1642
20190301|2019-01-08 07:30,8,922.5,922.75,921.75,922,544
20190301|2019-01-08 08:30,8,921.75,925.5,921.5,924.25,12571
20190301|2019-01-08 09:00,8,924.25,924.25,915,915,22062
20190301|2019-01-08 09:30,8,915,917.75,914.5,917.5,6852
20190301|2019-01-08 10:00,8,917.25,919.25,916.75,917.25,3676
20190301|2019-01-08 10:30,8,917.5,918.75,916.5,917.75,3515
20190301|2019-01-08 11:00,8,917.5,919.5,917.25,918.75,2414
20190301|2019-01-08 11:30,8,918.75,919.25,917.75,919,1581
20190301|2019-01-08 12:00,8,919.25,919.25,917,917,2452
20190301|2019-01-08 12:30,8,917,917.75,916.75,916.75,2118
20190301|2019-01-08 13:00,8,917,919.25,916.75,918.5,5244
20190301|2019-01-08 19:00,9,918.5,922.75,917.5,922.25,1901
20190301|2019-01-08 19:30,9,922.5,923,922,922,687
20190301|2019-01-08 20:00,9,922.25,922.5,921,921.75,305
20190301|2019-01-08 20:30,9,921.75,922.25,921.25,921.75,211
20190301|2019-01-08 21:00,9,921.75,922,921.25,921.5,421
20190301|2019-01-08 21:30,9,921.5,921.5,921.25,921.5,56
20190301|2019-01-08 22:00,9,921.5,921.75,921.25,921.5,67
20190301|2019-01-08 22:30,9,921.5,921.5,921.25,921.5,60
20190301|2019-01-08 23:00,9,921.5,921.75,921.25,921.5,21
20190301|2019-01-08 23:30,9,921.5,922,921.25,921.75,400
20190301|2019-01-09 00:00,9,921.75,921.75,921.25,921.75,217
20190301|2019-01-09 00:30,9,921.75,921.75,920.25,920.5,388
20190301|2019-01-09 01:00,9,920.75,921.25,920.5,921.25,167
20190301|2019-01-09 01:30,9,921.25,921.75,921.25,921.25,120
20190301|2019-01-09 02:00,9,921.5,922,921,921.25,442
20190301|2019-01-09 02:30,9,921.5,922,921.25,921.5,239
20190301|2019-01-09 03:00,9,921.75,922.25,921.5,922.25,138
20190301|2019-01-09 03:30,9,922.25,922.5,920.75,921,532
20190301|2019-01-09 04:00,9,920.75,921.5,920.75,921.25,235
20190301|2019-01-09 04:30,9,921,921.5,920.75,921,143
20190301|2019-01-09 05:00,9,921,921.75,920.5,921,405
20190301|2019-01-09 05:30,9,920.75,921.25,920.5,921.25,202
20190301|2019-01-09 06:00,9,921.25,921.25,920.5,920.75,167
20190301|2019-01-09 06:30,9,920.75,921.75,920.5,921,465
20190301|2019-01-09 07:00,9,921.25,922,921,921.25,1048
20190301|2019-01-09 07:30,9,921.25,922,921,921.5,613
20190301|2019-01-09 08:30,9,922,926.25,921.75,926.25,12736
20190301|2019-01-09 09:00,9,926,926.5,923,923.25,5596
20190301|2019-01-09 09:30,9,923.25,923.75,920.75,922.75,10753
20190301|2019-01-09 10:00,9,922.75,924,922,923,7080
20190301|2019-01-09 10:30,9,923,923.75,921.5,922.5,3263
20190301|2019-01-09 11:00,9,922.5,923.75,921.75,923.5,2514
20190301|2019-01-09 11:30,9,923.25,924.25,923,924,1916
20190301|2019-01-09 12:00,9,924,924.75,923.5,924,2022
20190301|2019-01-09 12:30,9,924,924.25,923,924,2523
20190301|2019-01-09 13:00,9,924,925,923.25,924.5,6043
20190301|2019-01-09 19:00,10,923.25,924.25,922,922.5,1841
20190301|2019-01-09 19:30,10,922.25,922.25,920.25,921.5,911
20190301|2019-01-09 20:00,10,921.5,922.5,921,921.75,569
20190301|2019-01-09 20:30,10,921.75,924,921.5,924,570
20190301|2019-01-09 21:00,10,924,924,923.25,924,492
20190301|2019-01-09 21:30,10,923.75,924,923.5,923.75,95
20190301|2019-01-09 22:00,10,923.75,923.75,923.25,923.75,65
20190301|2019-01-09 22:30,10,923.75,923.75,923.5,923.5,28
20190301|2019-01-09 23:00,10,923.75,924,923.5,923.5,51
20190301|2019-01-09 23:30,10,923.5,923.75,923.25,923.5,51
20190301|2019-01-10 00:00,10,923.5,923.75,923.25,923.5,62
20190301|2019-01-10 00:30,10,923.5,923.75,923.5,923.5,111
20190301|2019-01-10 01:00,10,923.75,923.75,923.5,923.75,125
20190301|2019-01-10 01:30,10,923.5,924,923.5,923.75,80
20190301|2019-01-10 02:00,10,923.5,924,923.5,923.75,513
20190301|2019-01-10 02:30,10,923.75,923.75,923,923,150
20190301|2019-01-10 03:00,10,923,923.5,922.75,923,341
20190301|2019-01-10 03:30,10,923,923.5,923,923.5,235
20190301|2019-01-10 04:00,10,923.25,923.75,923.25,923.5,139
20190301|2019-01-10 04:30,10,923.5,924,923.5,923.75,116
20190301|2019-01-10 05:00,10,924,924,923.5,923.75,253
20190301|2019-01-10 05:30,10,923.75,923.75,922.5,922.5,279
20190301|2019-01-10 06:00,10,922.75,923,922.5,922.75,224
20190301|2019-01-10 06:30,10,922.75,923.75,922.75,923.25,332
20190301|2019-01-10 07:00,10,923.5,923.5,923,923.25,883
20190301|2019-01-10 07:30,10,923.25,923.25,918.75,919,2064
20190301|2019-01-10 08:30,10,918,918.75,912.75,913.75,18931
20190301|2019-01-10 09:00,10,914,915.25,907.25,907.5,15148
20190301|2019-01-10 09:30,10,907.75,909,906,908.5,7603
20190301|2019-01-10 10:00,10,908.25,908.5,906.25,906.5,3922
20190301|2019-01-10 10:30,10,906.5,907.5,906,907.25,4040
20190301|2019-01-10 11:00,10,907.25,907.25,906,907,3439
20190301|2019-01-10 11:30,10,907,907.25,906,906.25,2600
20190301|2019-01-10 12:00,10,906.25,907.5,905.75,907,3000
20190301|2019-01-10 12:30,10,907,907.75,906,907.5,1696
20190301|2019-01-10 13:00,10,907.75,908.5,906,907.25,7854
20190301|2019-01-10 19:00,11,907,909.5,906.75,909.5,1939
20190301|2019-01-10 19:30,11,909.25,909.75,908.5,909.25,857
20190301|2019-01-10 20:00,11,909.25,909.75,908.25,908.5,519
20190301|2019-01-10 20:30,11,908.75,911,908.75,910.5,1100
20190301|2019-01-10 21:00,11,910.75,910.75,910,910.5,295
20190301|2019-01-10 21:30,11,910.25,910.5,909.75,910,162
20190301|2019-01-10 22:00,11,910,910.5,910,910.5,41
20190301|2019-01-10 22:30,11,910.25,910.5,910.25,910.5,44
20190301|2019-01-10 23:00,11,910.5,910.75,910.25,910.75,47
20190301|2019-01-10 23:30,11,910.75,911.75,910.75,911,630
20190301|2019-01-11 00:00,11,911.25,911.75,910.75,911.5,329
20190301|2019-01-11 00:30,11,911.5,911.75,911.25,911.25,189
20190301|2019-01-11 01:00,11,911.25,911.75,911,911.5,338
20190301|2019-01-11 01:30,11,911.25,911.5,911,911,159
20190301|2019-01-11 02:00,11,911,911.5,910.5,911,266
20190301|2019-01-11 02:30,11,911,911,910.25,911,543
20190301|2019-01-11 03:00,11,911,911.25,910.75,911.25,295
20190301|2019-01-11 03:30,11,911.25,911.25,910.75,911.25,109
20190301|2019-01-11 04:00,11,911.25,911.25,911,911.25,333
20190301|2019-01-11 04:30,11,911.25,911.25,909.75,909.75,600
20190301|2019-01-11 05:00,11,909.75,910.25,909.75,910.25,257
20190301|2019-01-11 05:30,11,910.25,910.25,909.75,910,76
20190301|2019-01-11 06:00,11,910,910.5,909.75,910.25,137
20190301|2019-01-11 06:30,11,910.5,910.75,909.75,909.75,377
20190301|2019-01-11 07:00,11,909.75,910.75,909.5,910.25,955
20190301|2019-01-11 07:30,11,910.25,912.25,910.25,912,1027
20190301|2019-01-11 08:30,11,912.25,912.25,907,908.5,9350
20190301|2019-01-11 09:00,11,908.25,910.25,907.75,909.25,3357
20190301|2019-01-11 09:30,11,909.25,912,908.5,911.25,3754
20190301|2019-01-11 10:00,11,911.25,911.75,910,910.75,2061
20190301|2019-01-11 10:30,11,910.75,911.25,910.25,910.25,2512
20190301|2019-01-11 11:00,11,910.25,911,909.25,910.25,2293
20190301|2019-01-11 11:30,11,910.25,911.75,910,911.25,1855
20190301|2019-01-11 12:00,11,911.25,911.25,910,910.25,1643
20190301|2019-01-11 12:30,11,910.5,910.5,909,909.75,2707
20190301|2019-01-11 13:00,11,909.5,910.75,909.5,910.5,6071
20190301|2019-01-13 19:00,14,910,911,908.75,909.5,1622
20190301|2019-01-13 19:30,14,909.25,910,907,908.75,1170
20190301|2019-01-13 20:00,14,908.75,909.25,907.75,909,325
20190301|2019-01-13 20:30,14,909,909.25,906.75,907.75,1156
20190301|2019-01-13 21:00,14,907.5,908.25,907.25,908.25,235
20190301|2019-01-13 21:30,14,908,908,907.25,907.5,113
20190301|2019-01-13 22:00,14,907.25,907.5,906.75,906.75,219
20190301|2019-01-13 22:30,14,906.75,908.25,906.75,908,144
20190301|2019-01-13 23:00,14,908,908,907.75,907.75,30
20190301|2019-01-13 23:30,14,907.75,908.75,907.75,908.25,93
20190301|2019-01-14 00:00,14,908.25,908.25,907.25,907.25,132
20190301|2019-01-14 00:30,14,907.25,908.25,907,907.5,287
20190301|2019-01-14 01:00,14,907.5,907.5,906.75,906.75,246
20190301|2019-01-14 01:30,14,906.75,906.75,905.5,905.75,481
20190301|2019-01-14 02:00,14,905.75,906.75,905.25,906.25,486
20190301|2019-01-14 02:30,14,906.5,906.75,905.5,905.5,267
20190301|2019-01-14 03:00,14,905.5,905.75,905.5,905.5,205
20190301|2019-01-14 03:30,14,905.5,905.5,903.75,903.75,639
20190301|2019-01-14 04:00,14,903.75,904.25,903.5,904.25,116
20190301|2019-01-14 04:30,14,904.25,905.25,904.25,905.25,346
20190301|2019-01-14 05:00,14,905.25,905.25,904,904.25,236
20190301|2019-01-14 05:30,14,904.25,904.5,904,904,159
20190301|2019-01-14 06:00,14,904,904.75,903.75,904,799
20190301|2019-01-14 06:30,14,904,904.25,904,904.25,198
20190301|2019-01-14 07:00,14,904.25,904.5,904,904.25,861
20190301|2019-01-14 07:30,14,904.5,905,904.25,904.75,592
20190301|2019-01-14 08:30,14,904.75,905,901.75,903.5,7941
20190301|2019-01-14 09:00,14,903.5,906.5,903.5,905.5,4342
20190301|2019-01-14 09:30,14,905.5,905.75,903.75,904.5,3693
20190301|2019-01-14 10:00,14,904.25,905.25,903.5,903.75,2038
20190301|2019-01-14 10:30,14,903.75,904.75,902.5,902.5,2788
20190301|2019-01-14 11:00,14,902.75,903,901.5,902.5,3378
20190301|2019-01-14 11:30,14,902.75,902.75,901.75,901.75,3485
20190301|2019-01-14 12:00,14,902,902.75,901.5,901.75,2604
20190301|2019-01-14 12:30,14,901.75,902.75,901.75,902.5,2158
20190301|2019-01-14 13:00,14,902.5,904.5,902.25,904.5,4641
20190301|2019-01-14 19:00,15,904.25,906.5,903.5,906,1509
20190301|2019-01-14 19:30,15,906.25,908,906,907.5,692
20190301|2019-01-14 20:00,15,907.5,907.75,907.25,907.5,234
20190301|2019-01-14 20:30,15,907.5,907.75,907.25,907.75,165
20190301|2019-01-14 21:00,15,907.75,908,907.5,907.5,204
20190301|2019-01-14 21:30,15,907.75,908,907.5,907.5,105
20190301|2019-01-14 22:00,15,907.5,907.75,907.5,907.75,39
20190301|2019-01-14 22:30,15,907.5,908,907.5,907.75,35
20190301|2019-01-14 23:00,15,907.75,907.75,907.25,907.25,70
20190301|2019-01-14 23:30,15,907.5,907.75,907,907.75,384
20190301|2019-01-15 00:00,15,907.75,908,907.5,907.75,118
20190301|2019-01-15 00:30,15,907.75,908,907.75,907.75,21
20190301|2019-01-15 01:00,15,907.5,907.75,907.5,907.5,82
20190301|2019-01-15 01:30,15,907.75,907.75,906.75,907,164
20190301|2019-01-15 02:00,15,906.75,907.25,906,906.5,268
20190301|2019-01-15 02:30,15,906.5,906.75,906,906.5,166
20190301|2019-01-15 03:00,15,906.5,906.75,906.25,906.5,374
20190301|2019-01-15 03:30,15,906.25,906.5,906.25,906.25,98
20190301|2019-01-15 04:00,15,906.25,906.75,905.5,905.75,299
20190301|2019-01-15 04:30,15,905.75,905.75,905.25,905.25,217
20190301|2019-01-15 05:00,15,905.25,905.5,904.75,905.25,250
20190301|2019-01-15 05:30,15,905,905.5,905,905,131
20190301|2019-01-15 06:00,15,905.25,905.25,904.75,905,202
20190301|2019-01-15 06:30,15,905,905,903.75,904.25,636
20190301|2019-01-15 07:00,15,904,904.5,900.5,901.5,2074
20190301|2019-01-15 07:30,15,901.5,902,901,901.25,624
20190301|2019-01-15 08:30,15,901.5,901.5,898.5,899.25,11323
20190301|2019-01-15 09:00,15,899.25,900.75,896.25,897,11014
20190301|2019-01-15 09:30,15,896.75,897,894,894,9836
20190301|2019-01-15 10:00,15,894.25,895.5,893.25,894.75,8170
20190301|2019-01-15 10:30,15,894.75,895.25,893.75,894.75,4848
20190301|2019-01-15 11:00,15,895,895.5,893.5,894,4028
20190301|2019-01-15 11:30,15,894,894.25,892.5,893.5,4868
20190301|2019-01-15 12:00,15,893.75,894,893,893.25,3191
20190301|2019-01-15 12:30,15,893.5,893.5,892.5,893,3465
20190301|2019-01-15 13:00,15,893.25,895,892.5,894.75,6605
20190301|2019-01-15 19:00,16,895.5,898,895.25,897,2763
20190301|2019-01-15 19:30,16,897,898.25,896,898,843
20190301|2019-01-15 20:00,16,898,898.25,897.25,897.25,262
20190301|2019-01-15 20:30,16,897.25,897.75,897,897.5,200
20190301|2019-01-15 21:00,16,897.5,898.5,897,898,288
20190301|2019-01-15 21:30,16,898,898,897.75,897.75,109
20190301|2019-01-15 22:00,16,897.75,898,897.25,897.25,115
20190301|2019-01-15 22:30,16,897.25,897.5,897.25,897.5,48
20190301|2019-01-15 23:00,16,897.5,897.5,897,897.5,85
20190301|2019-01-15 23:30,16,897.5,898.5,897.5,898.5,213
20190301|2019-01-16 00:00,16,898.5,899,898.25,898.75,512
20190301|2019-01-16 00:30,16,898.5,898.75,898,898.25,256
20190301|2019-01-16 01:00,16,898.25,898.5,897.75,897.75,234
20190301|2019-01-16 01:30,16,897.75,897.75,897.5,897.75,113
20190301|2019-01-16 02:00,16,897.5,898,897.5,898,97
20190301|2019-01-16 02:30,16,898,898.25,897.75,898.25,264
20190301|2019-01-16 03:00,16,898.25,898.5,897.5,897.5,349
20190301|2019-01-16 03:30,16,897.75,898.25,897.75,898,157
20190301|2019-01-16 04:00,16,898,898.25,897.75,898,109
20190301|2019-01-16 04:30,16,897.75,898,897.25,897.75,287
20190301|2019-01-16 05:00,16,897.75,897.75,897,897.25,397
20190301|2019-01-16 05:30,16,897.25,897.5,897.25,897.25,139
20190301|2019-01-16 06:00,16,897.25,897.75,897.25,897.75,234
20190301|2019-01-16 06:30,16,897.5,898.75,897.5,898,548
20190301|2019-01-16 07:00,16,898,899,897.75,899,902
20190301|2019-01-16 07:30,16,898.75,899.25,898.5,898.5,724
20190301|2019-01-16 08:30,16,899.5,900,895.75,898,11827
20190301|2019-01-16 09:00,16,897.75,899.25,896.5,897.25,4996
20190301|2019-01-16 09:30,16,897.75,898,895,895.5,4641
20190301|2019-01-16 10:00,16,895.75,896.25,893,893.75,4474
20190301|2019-01-16 10:30,16,894,895,891.5,892,6058
20190301|2019-01-16 11:00,16,892,893,891.5,891.75,3714
20190301|2019-01-16 11:30,16,891.75,892.75,891.25,892,3359
20190301|2019-01-16 12:00,16,892,893.75,891.75,893.5,3121
20190301|2019-01-16 12:30,16,893.25,893.5,892,892,2799
20190301|2019-01-16 13:00,16,892,895.5,892,895.25,5916
20190301|2019-01-16 19:00,17,895.5,896.25,894.5,895.75,1576
20190301|2019-01-16 19:30,17,895.75,897.25,895.25,896.75,947
20190301|2019-01-16 20:00,17,896.75,897.5,896.75,897.25,370
20190301|2019-01-16 20:30,17,897.25,897.25,896.25,897.25,402
20190301|2019-01-16 21:00,17,897.25,897.25,896.75,897.25,185
20190301|2019-01-16 21:30,17,897.25,897.25,896.75,896.75,62
20190301|2019-01-16 22:00,17,896.75,897,896.5,896.5,65
20190301|2019-01-16 22:30,17,896.5,896.5,896.25,896.25,44
20190301|2019-01-16 23:00,17,896.25,896.5,896.25,896.5,37
20190301|2019-01-16 23:30,17,896.5,897,896.25,896.5,200
20190301|2019-01-17 00:00,17,896.5,896.5,896,896.25,149
20190301|2019-01-17 00:30,17,896,896,895.75,895.75,78
20190301|2019-01-17 01:00,17,895.75,895.75,895,895,274
20190301|2019-01-17 01:30,17,895.25,895.5,895.25,895.25,47
20190301|2019-01-17 02:00,17,895.25,895.25,894.75,895.25,274
20190301|2019-01-17 02:30,17,895,895.5,894.25,895.25,464
20190301|2019-01-17 03:00,17,895.25,896.5,895.25,896.5,151
20190301|2019-01-17 03:30,17,896.5,897,896.5,896.75,132
20190301|2019-01-17 04:00,17,896.75,897,896.5,896.5,64
20190301|2019-01-17 04:30,17,896.5,897.5,896.5,897.5,221
20190301|2019-01-17 05:00,17,897.25,898.5,897.25,898.25,490
20190301|2019-01-17 05:30,17,898.25,898.75,898,898,283
20190301|2019-01-17 06:00,17,898,898.5,897.75,897.75,325
20190301|2019-01-17 06:30,17,897.75,898.5,897.5,897.75,463
20190301|2019-01-17 07:00,17,897.75,898.75,897.25,897.75,1294
20190301|2019-01-17 07:30,17,897.75,898.5,897.75,898.25,378
20190301|2019-01-17 08:30,17,898,899.5,895.5,897.25,10321
20190301|2019-01-17 09:00,17,897,897.5,896,896.5,3611
20190301|2019-01-17 09:30,17,896.5,896.5,895.5,896.25,2783
20190301|2019-01-17 10:00,17,896.25,897.25,895.75,896.5,4078
20190301|2019-01-17 10:30,17,896.5,898,896.5,896.75,3347
20190301|2019-01-17 11:00,17,897,897.25,896.25,897.25,2532
20190301|2019-01-17 11:30,17,897.25,907.75,897,906.25,13696
20190301|2019-01-17 12:00,17,906.25,912,906.25,910.25,15779
20190301|2019-01-17 12:30,17,910,910.5,906.75,907.25,6747
20190301|2019-01-17 13:00,17,907,908.25,906.25,907.5,7988
20190301|2019-01-17 19:00,18,908.25,908.5,905.75,906.25,2061
20190301|2019-01-17 19:30,18,906.25,906.75,906,906.75,472
20190301|2019-01-17 20:00,18,906.75,907.5,906.25,907.5,359
20190301|2019-01-17 20:30,18,907.5,907.5,906.75,907,156
20190301|2019-01-17 21:00,18,906.75,907,906,906.25,319
20190301|2019-01-17 21:30,18,906.25,906.5,906,906,68
20190301|2019-01-17 22:00,18,906,906.75,906,906.75,89
20190301|2019-01-17 22:30,18,906.75,907,906.5,906.75,140
20190301|2019-01-17 23:00,18,906.75,906.75,906.25,906.5,97
20190301|2019-01-17 23:30,18,906.5,907.25,906,906,428
20190301|2019-01-18 00:00,18,906.5,906.5,906,906.25,75
20190301|2019-01-18 00:30,18,906.25,907.25,906.25,907.25,163
20190301|2019-01-18 01:00,18,907,907,906.5,906.75,48
20190301|2019-01-18 01:30,18,906.75,907,906.5,906.5,99
20190301|2019-01-18 02:00,18,906.5,906.5,906,906.25,120
20190301|2019-01-18 02:30,18,906.25,906.75,906,906.5,176
20190301|2019-01-18 03:00,18,906.5,906.75,906,906,469
20190301|2019-01-18 03:30,18,906.25,909.75,906,909.75,811
20190301|2019-01-18 04:00,18,909.5,911.5,909.5,910.75,895
20190301|2019-01-18 04:30,18,910.75,911.25,910,910.75,553
20190301|2019-01-18 05:00,18,910.75,914.25,910.75,912.75,1350
20190301|2019-01-18 05:30,18,912.75,913.75,912.5,913.25,681
20190301|2019-01-18 06:00,18,913.25,914,911.5,912.25,946
20190301|2019-01-18 06:30,18,912.25,913,911.75,912.5,446
20190301|2019-01-18 07:00,18,912.5,913.75,912.5,913.5,1107
20190301|2019-01-18 07:30,18,913.5,913.75,912,912.25,544
20190301|2019-01-18 08:30,18,911.5,912.75,908.5,908.5,13289
20190301|2019-01-18 09:00,18,908.5,917.75,906.75,914.5,18000
20190301|2019-01-18 09:30,18,914.5,917,914,916.75,7301
20190301|2019-01-18 10:00,18,917,918,916.25,917.5,6507
20190301|2019-01-18 10:30,18,917.5,920.25,916,916.25,10424
20190301|2019-01-18 11:00,18,916.5,917.75,914.75,915,6869
20190301|2019-01-18 11:30,18,915,916.75,914.25,916,3299
20190301|2019-01-18 12:00,18,916,917.5,915.25,916.25,3137
20190301|2019-01-18 12:30,18,916.5,917.75,916.25,917.25,4804
20190301|2019-01-18 13:00,18,917.5,917.75,914.75,915,6161
20190301|2019-01-21 19:00,22,916.5,919.5,915,919.5,3465
20190301|2019-01-21 19:30,22,919.5,919.5,917.75,917.75,594
20190301|2019-01-21 20:00,22,917.75,918,916.25,916.25,704
20190301|2019-01-21 20:30,22,916.25,916.75,914.25,915,932
20190301|2019-01-21 21:00,22,914.75,916,914.5,915,316
20190301|2019-01-21 21:30,22,915,915,914.5,914.75,247
20190301|2019-01-21 22:00,22,914.75,915.75,914.75,915.5,105
20190301|2019-01-21 22:30,22,915.5,915.5,915,915.25,39
20190301|2019-01-21 23:00,22,915.25,915.25,915,915.25,47
20190301|2019-01-21 23:30,22,915.25,915.25,913.5,914,575
20190301|2019-01-22 00:00,22,914,915.25,914,915,136
20190301|2019-01-22 00:30,22,915.25,915.75,915,915.25,224
20190301|2019-01-22 01:00,22,915.25,915.25,914.75,914.75,128
20190301|2019-01-22 01:30,22,914.75,914.75,914,914.5,104
20190301|2019-01-22 02:00,22,914.75,915,914.25,915,114
20190301|2019-01-22 02:30,22,914.75,915.25,914.75,915.25,177
20190301|2019-01-22 03:00,22,915.25,915.25,912.5,913,686
20190301|2019-01-22 03:30,22,913.25,914.25,913,914,188
20190301|2019-01-22 04:00,22,914,915,914,914.75,260
20190301|2019-01-22 04:30,22,914.75,915,914.5,914.75,180
20190301|2019-01-22 05:00,22,914.5,915,913.75,914.75,299
20190301|2019-01-22 05:30,22,914.75,914.75,914,914.25,263
20190301|2019-01-22 06:00,22,914.25,914.75,914,914.25,182
20190301|2019-01-22 06:30,22,914.5,916.25,914.5,915.75,560
20190301|2019-01-22 07:00,22,916,916.75,915.75,916.25,555
20190301|2019-01-22 07:30,22,916.5,917.5,916.5,917,617
20190301|2019-01-22 08:30,22,917,918.5,914.75,916.25,13312
20190301|2019-01-22 09:00,22,916.5,916.75,913.25,914.25,6843
20190301|2019-01-22 09:30,22,914.25,916.5,914,915.75,4459
20190301|2019-01-22 10:00,22,915.5,917.75,915.5,917.25,3903
20190301|2019-01-22 10:30,22,917,917.25,915,915.5,2722
20190301|2019-01-22 11:00,22,915.5,915.5,914,914.75,2667
20190301|2019-01-22 11:30,22,914.75,916.25,914.5,914.75,1992
20190301|2019-01-22 12:00,22,914.75,915,899.5,905,26297
20190301|2019-01-22 12:30,22,905,908.25,903.5,907,10095
20190301|2019-01-22 13:00,22,907.25,910.75,906.5,909.75,7397
20190301|2019-01-22 19:00,23,911,913,910.5,912.25,2945
20190301|2019-01-22 19:30,23,912.5,914,912.25,913.5,715
20190301|2019-01-22 20:00,23,913.5,914.25,912,912.75,1019
20190301|2019-01-22 20:30,23,912.75,913,911,911,555
20190301|2019-01-22 21:00,23,911,912,911,911.75,85
20190301|2019-01-22 21:30,23,911.75,912.75,911.5,912.5,172
20190301|2019-01-22 22:00,23,912.5,913.25,912.25,912.75,90
20190301|2019-01-22 22:30,23,912.75,912.75,912.5,912.5,24
20190301|2019-01-22 23:00,23,912.5,912.75,912.5,912.75,37
20190301|2019-01-22 23:30,23,912.75,912.75,912,912,236
20190301|2019-01-23 00:00,23,912.25,912.25,912,912,46
20190301|2019-01-23 00:30,23,912,913.25,912,913.25,436
20190301|2019-01-23 01:00,23,913,913.75,912.75,913.5,86
20190301|2019-01-23 01:30,23,913.25,913.75,912.5,912.5,342
20190301|2019-01-23 02:00,23,912.5,913,911.75,911.75,411
20190301|2019-01-23 02:30,23,911.75,912.25,911.5,911.75,200
20190301|2019-01-23 03:00,23,911.75,912,911.5,911.75,73
20190301|2019-01-23 03:30,23,912,913,911.75,913,112
20190301|2019-01-23 04:00,23,913,913.75,912.75,913.5,188
20190301|2019-01-23 04:30,23,913.5,913.5,912.5,912.75,255
20190301|2019-01-23 05:00,23,912.75,914,912.5,913.5,403
20190301|2019-01-23 05:30,23,913.25,913.75,913,913.25,159
20190301|2019-01-23 06:00,23,913.25,914,912.5,913.75,429
20190301|2019-01-23 06:30,23,913.5,913.75,911.25,911.5,891
20190301|2019-01-23 07:00,23,911.5,913.25,911.5,912.5,617
20190301|2019-01-23 07:30,23,912.75,913,912.5,912.75,501
20190301|2019-01-23 08:30,23,912.75,918.25,912.25,917.75,11117
20190301|2019-01-23 09:00,23,917.75,917.75,913.5,915.5,5633
20190301|2019-01-23 09:30,23,915.75,916.5,914,915,3218
20190301|2019-01-23 10:00,23,914.75,914.75,912,912.75,4289
20190301|2019-01-23 10:30,23,913,914,912.75,913.75,2394
20190301|2019-01-23 11:00,23,913.75,914.25,912.5,913,2721
20190301|2019-01-23 11:30,23,913,913.75,912.25,913.25,3145
20190301|2019-01-23 12:00,23,913.25,914.75,913.25,914.25,2444
20190301|2019-01-23 12:30,23,914,915,914,914,2368
20190301|2019-01-23 13:00,23,914,915.75,913.5,915.75,6736
20190301|2019-01-23 19:00,24,915,916,915,915.75,1315
20190301|2019-01-23 19:30,24,915.5,915.75,915,915.5,285
20190301|2019-01-23 20:00,24,915.5,915.5,914.5,915,297
20190301|2019-01-23 20:30,24,915,916,915,915.5,247
20190301|2019-01-23 21:00,24,915.5,919,915.5,918.25,1617
20190301|2019-01-23 21:30,24,918.25,918.25,917.25,917.25,204
20190301|2019-01-23 22:00,24,917.25,917.5,917,917,56
20190301|2019-01-23 22:30,24,917,917,916.75,917,74
20190301|2019-01-23 23:00,24,917,917.5,916.75,917.5,58
20190301|2019-01-23 23:30,24,917.5,917.5,916.75,916.75,73
20190301|2019-01-24 00:00,24,916.5,917.25,916.5,916.75,46
20190301|2019-01-24 00:30,24,916.75,917,916.75,916.75,48
20190301|2019-01-24 01:00,24,916.75,917.25,916.5,917,110
20190301|2019-01-24 01:30,24,916.75,917,916.5,916.75,29
20190301|2019-01-24 02:00,24,916.5,916.75,916.25,916.25,161
20190301|2019-01-24 02:30,24,916.5,917.5,916.5,917.5,84
20190301|2019-01-24 03:00,24,917.25,917.5,916.75,917,108
20190301|2019-01-24 03:30,24,917.25,917.25,916.5,916.75,99
20190301|2019-01-24 04:00,24,916.5,916.5,916,916,64
20190301|2019-01-24 04:30,24,916,916.25,914.5,914.5,388
20190301|2019-01-24 05:00,24,914.5,914.75,913.5,914,384
20190301|2019-01-24 05:30,24,914,914,913,913.5,272
20190301|2019-01-24 06:00,24,913.75,914,913.5,913.75,219
20190301|2019-01-24 06:30,24,913.75,914.75,913.75,914,465
20190301|2019-01-24 07:00,24,914,914.5,912.5,912.75,494
20190301|2019-01-24 07:30,24,913,914,910,913.25,2756
20190301|2019-01-24 08:30,24,912.75,914,909.25,912.75,10593
20190301|2019-01-24 09:00,24,913,917.25,911.5,917.25,5840
20190301|2019-01-24 09:30,24,917.5,918,915.25,916.25,5171
20190301|2019-01-24 10:00,24,916.25,918,916.25,918,3640
20190301|2019-01-24 10:30,24,918,919.5,916.25,917,6772
20190301|2019-01-24 11:00,24,917,917.5,914,914.25,3864
20190301|2019-01-24 11:30,24,914,915.75,914,915.5,3214
20190301|2019-01-24 12:00,24,915.5,916,914.75,914.75,1644
20190301|2019-01-24 12:30,24,914.75,915.75,914.75,915.25,2332
20190301|2019-01-24 13:00,24,915.25,916.75,915,916.25,3184
20190301|2019-01-24 19:00,25,915.75,916.75,914.5,915.25,1135
20190301|2019-01-24 19:30,25,915.25,915.25,914,914.75,392
20190301|2019-01-24 20:00,25,915,915.25,914.5,914.75,117
20190301|2019-01-24 20:30,25,914.75,916,914.5,916,866
20190301|2019-01-24 21:00,25,915.75,916,915.25,915.75,128
20190301|2019-01-24 21:30,25,915.75,916.25,915.25,915.5,271
20190301|2019-01-24 22:00,25,915.5,915.75,915.25,915.75,43
20190301|2019-01-24 22:30,25,915.5,916,915.25,915.25,82
20190301|2019-01-24 23:00,25,915.5,915.75,915.5,915.5,17
20190301|2019-01-24 23:30,25,915.75,915.75,915.25,915.25,131
20190301|2019-01-25 00:00,25,915.25,915.75,915.25,915.75,116
20190301|2019-01-25 00:30,25,915.75,916,915.25,915.75,254
20190301|2019-01-25 01:00,25,915.75,915.75,915.25,915.5,98
20190301|2019-01-25 01:30,25,915.25,915.5,915.25,915.5,72
20190301|2019-01-25 02:00,25,915.5,916.75,915.25,916.75,378
20190301|2019-01-25 02:30,25,916.75,917.25,916.5,916.5,403
20190301|2019-01-25 03:00,25,916.5,917,916,916.5,184
20190301|2019-01-25 03:30,25,916.25,916.25,915.75,915.75,149
20190301|2019-01-25 04:00,25,915.75,915.75,915.5,915.75,51
20190301|2019-01-25 04:30,25,915.5,915.5,915.25,915.5,48
20190301|2019-01-25 05:00,25,915.5,915.75,915.5,915.5,61
20190301|2019-01-25 05:30,25,915.5,916.25,915.25,916.25,183
20190301|2019-01-25 06:00,25,916,916.25,915.5,915.75,189
20190301|2019-01-25 06:30,25,915.75,917.25,915.75,917,384
20190301|2019-01-25 07:00,25,917,918.75,917,918,625
20190301|2019-01-25 07:30,25,918,918.25,917.25,917.25,302
20190301|2019-01-25 08:30,25,918,918.25,913,915.75,10898
20190301|2019-01-25 09:00,25,916,921.75,915.5,921,10567
20190301|2019-01-25 09:30,25,921,921.5,918.25,920.5,5542
20190301|2019-01-25 10:00,25,920.5,921,919.5,920.5,3401
20190301|2019-01-25 10:30,25,920.5,921.5,920,921.25,3607
20190301|2019-01-25 11:00,25,921.5,923,921,922.5,4507
20190301|2019-01-25 11:30,25,922.25,922.75,921.25,922.25,2493
20190301|2019-01-25 12:00,25,922.25,923,922,922.25,3337
20190301|2019-01-25 12:30,25,922.5,923.75,922,922.75,3867
20190301|2019-01-25 13:00,25,922.75,926.25,922.5,923.5,12580
20190301|2019-01-27 19:00,28,923.5,923.75,921.5,923.25,2181
20190301|2019-01-27 19:30,28,923,923.5,922.75,923,248
20190301|2019-01-27 20:00,28,923,923.75,923,923.25,114
20190301|2019-01-27 20:30,28,923.25,923.25,923,923.25,93
20190301|2019-01-27 21:00,28,923,925,923,924.5,652
20190301|2019-01-27 21:30,28,924.5,924.5,923.75,923.75,99
20190301|2019-01-27 22:00,28,923.75,923.75,923.25,923.75,109
20190301|2019-01-27 22:30,28,923.75,924,923.5,923.5,11
20190301|2019-01-27 23:00,28,923.5,923.75,923.5,923.5,42
20190301|2019-01-27 23:30,28,923.75,924,923.25,923.5,143
20190301|2019-01-28 00:00,28,923.5,924,923.5,923.5,146
20190301|2019-01-28 00:30,28,923.75,923.75,923.25,923.25,78
20190301|2019-01-28 01:00,28,923.25,923.75,923.25,923.25,141
20190301|2019-01-28 01:30,28,923.5,924.25,923.5,923.75,261
20190301|2019-01-28 02:00,28,924,924,923.25,923.5,307
20190301|2019-01-28 02:30,28,923.25,923.5,922.5,923,242
20190301|2019-01-28 03:00,28,922.75,923.25,922.5,922.75,241
20190301|2019-01-28 03:30,28,923,923,922,922.25,234
20190301|2019-01-28 04:00,28,922,922.75,922,922.75,156
20190301|2019-01-28 04:30,28,922.75,922.75,922.25,922.5,176
20190301|2019-01-28 05:00,28,922.25,922.75,922,922.25,242
20190301|2019-01-28 05:30,28,922.5,922.75,921.75,922,246
20190301|2019-01-28 06:00,28,922,922.25,921.5,922,407
20190301|2019-01-28 06:30,28,922,922.25,921.5,921.75,336
20190301|2019-01-28 07:00,28,921.75,921.75,920.5,921,1004
20190301|2019-01-28 07:30,28,921.25,921.25,920.5,920.75,315
20190301|2019-01-28 08:30,28,919.25,919.25,915.75,916.5,12394
20190301|2019-01-28 09:00,28,916.75,919.75,916,919.75,6214
20190301|2019-01-28 09:30,28,919.5,920.75,918.75,919.75,3193
20190301|2019-01-28 10:00,28,919.75,921.75,919.5,921.25,3136
20190301|2019-01-28 10:30,28,921.25,923,920.5,922,3128
20190301|2019-01-28 11:00,28,922.25,922.75,921.25,921.75,2125
20190301|2019-01-28 11:30,28,921.75,923,921,921.25,3296
20190301|2019-01-28 12:00,28,921.25,921.75,920.25,920.75,4352
20190301|2019-01-28 12:30,28,920.5,922.25,920.25,922.25,4000
20190301|2019-01-28 13:00,28,922,923.75,921.25,923.25,4149
20190301|2019-01-28 19:00,29,921.75,922.25,920.25,920.5,1085
20190301|2019-01-28 19:30,29,920.5,920.75,919.5,920.5,405
20190301|2019-01-28 20:00,29,920.25,920.25,919.25,919.75,225
20190301|2019-01-28 20:30,29,919.75,920,918.5,918.5,260
20190301|2019-01-28 21:00,29,918.5,919.25,918.25,918.75,842
20190301|2019-01-28 21:30,29,918.75,918.75,918.25,918.75,193
20190301|2019-01-28 22:00,29,918.75,919.5,918.75,919.5,205
20190301|2019-01-28 22:30,29,919.5,919.75,919.25,919.75,143
20190301|2019-01-28 23:00,29,919.75,919.75,919.5,919.75,22
20190301|2019-01-28 23:30,29,919.75,920.5,919.75,919.75,173
20190301|2019-01-29 00:00,29,920,920.75,920,920.75,152
20190301|2019-01-29 00:30,29,920.5,920.5,919.75,920,91
20190301|2019-01-29 01:00,29,919.75,920,919,919.25,176
20190301|2019-01-29 01:30,29,919.25,919.5,919,919,125
20190301|2019-01-29 02:00,29,919,919,918.25,918.5,135
20190301|2019-01-29 02:30,29,918.75,919.75,918.75,919.5,139
20190301|2019-01-29 03:00,29,919.5,920.25,919.25,920.25,161
20190301|2019-01-29 03:30,29,920.25,920.25,919.5,919.75,89
20190301|2019-01-29 04:00,29,920,920,919.5,920,46
20190301|2019-01-29 04:30,29,920.25,920.5,920,920,98
20190301|2019-01-29 05:00,29,920,921,920,920.75,242
20190301|2019-01-29 05:30,29,920.75,921.5,920.5,921.25,274
20190301|2019-01-29 06:00,29,921.5,921.75,920.75,921,280
20190301|2019-01-29 06:30,29,920.75,921,919.75,920,440
20190301|2019-01-29 07:00,29,920,920.75,919.75,919.75,334
20190301|2019-01-29 07:30,29,920,920,917.5,918.25,1176
20190301|2019-01-29 08:30,29,918.5,920,916.75,918.5,9035
20190301|2019-01-29 09:00,29,918.5,921,918.5,918.75,4806
20190301|2019-01-29 09:30,29,919,920,918.75,919.5,4186
20190301|2019-01-29 10:00,29,919.25,919.5,917.25,918,4314
20190301|2019-01-29 10:30,29,918.25,918.75,917.25,917.75,3329
20190301|2019-01-29 11:00,29,917.5,918.75,917.25,918.5,2588
20190301|2019-01-29 11:30,29,918.25,919.25,917.75,918,4772
20190301|2019-01-29 12:00,29,918,918.75,918,918.25,1737
20190301|2019-01-29 12:30,29,918.25,919.25,918.25,919.25,7462
20190301|2019-01-29 13:00,29,919.25,919.5,918,919.5,5622
20190301|2019-01-29 19:00,30,919,919.5,918.25,918.75,1083
20190301|2019-01-29 19:30,30,918.75,918.75,917.25,917.5,482
20190301|2019-01-29 20:00,30,917.5,918.25,917.5,918.25,141
20190301|2019-01-29 20:30,30,918.25,918.75,917.75,918.25,159
20190301|2019-01-29 21:00,30,918.25,918.75,918.25,918.5,108
20190301|2019-01-29 21:30,30,918.5,918.75,918.5,918.75,27
20190301|2019-01-29 22:00,30,918.75,919.25,918.5,919.25,47
20190301|2019-01-29 22:30,30,919.25,919.25,918.75,919,74
20190301|2019-01-29 23:00,30,919,919,918.75,918.75,43
20190301|2019-01-29 23:30,30,919,920,919,919.25,904
20190301|2019-01-30 00:00,30,919.25,919.25,919.25,919.25,23
20190301|2019-01-30 00:30,30,919.25,919.5,919,919.5,52
20190301|2019-01-30 01:00,30,919.25,919.25,918.75,919.25,80
20190301|2019-01-30 01:30,30,919.25,919.5,919,919.25,51
20190301|2019-01-30 02:00,30,919.25,919.25,918.75,919.25,74
20190301|2019-01-30 02:30,30,919,919.5,919,919.5,126
20190301|2019-01-30 03:00,30,919.5,921.5,919.5,921.25,452
20190301|2019-01-30 03:30,30,921,921,920.5,920.5,176
20190301|2019-01-30 04:00,30,920.5,920.75,920.25,920.25,37
20190301|2019-01-30 04:30,30,920.25,920.5,919.75,920.25,86
20190301|2019-01-30 05:00,30,920.25,920.5,920.25,920.25,56
20190301|2019-01-30 05:30,30,920.25,920.25,919.75,920,71
20190301|2019-01-30 06:00,30,920.25,921.25,920.25,921.25,157
20190301|2019-01-30 06:30,30,921,924,921,923.25,1679
20190301|2019-01-30 07:00,30,923,924,922.75,923.5,719
20190301|2019-01-30 07:30,30,923.25,923.5,921,921.5,557
20190301|2019-01-30 08:30,30,920.75,921.5,917.5,918.5,10832
20190301|2019-01-30 09:00,30,918.5,921.75,917.75,921.75,4543
20190301|2019-01-30 09:30,30,921.5,922.75,920.75,922.25,4500
20190301|2019-01-30 10:00,30,922.25,922.5,920.25,920.5,2114
20190301|2019-01-30 10:30,30,920.5,921,919.25,920,2493
20190301|2019-01-30 11:00,30,920,920.5,918.75,919,2916
20190301|2019-01-30 11:30,30,919,919.75,918.5,919.75,2158
20190301|2019-01-30 12:00,30,919.75,920.25,919.25,920,2454
20190301|2019-01-30 12:30,30,920,921.25,919.75,920.5,5681
20190301|2019-01-30 13:00,30,920.5,921.75,919.75,920,4224
20190301|2019-01-30 19:00,31,919.5,921,919.25,920.5,997
20190301|2019-01-30 19:30,31,920.25,921.25,920.25,920.75,251
20190301|2019-01-30 20:00,31,920.75,921.25,920.75,921,98
20190301|2019-01-30 20:30,31,921,921.25,920.75,921,113
20190301|2019-01-30 21:00,31,921,921.75,921,921.5,210
20190301|2019-01-30 21:30,31,921.75,922,921.25,922,69
20190301|2019-01-30 22:00,31,922,922,921.5,921.5,37
20190301|2019-01-30 22:30,31,921.75,921.75,921.5,921.75,15
20190301|2019-01-30 23:00,31,921.75,921.75,921.5,921.75,84
20190301|2019-01-30 23:30,31,921.5,922.5,921.5,922.25,300
20190301|2019-01-31 00:00,31,922.25,924.25,922.25,923.75,1455
20190301|2019-01-31 00:30,31,924,925,924,924.5,663
20190301|2019-01-31 01:00,31,924.5,924.75,923.75,923.75,274
20190301|2019-01-31 01:30,31,923.75,924,923.5,923.75,151
20190301|2019-01-31 02:00,31,923.75,924,923.5,923.75,52
20190301|2019-01-31 02:30,31,923.75,924,923.5,923.5,147
20190301|2019-01-31 03:00,31,923.75,923.75,923.5,923.75,127
20190301|2019-01-31 03:30,31,923.5,924,923.5,923.5,191
20190301|2019-01-31 04:00,31,923.5,923.75,923.25,923.25,191
20190301|2019-01-31 04:30,31,923.25,923.75,923,923.5,158
20190301|2019-01-31 05:00,31,923.75,924.5,923.75,924.25,191
20190301|2019-01-31 05:30,31,924.25,924.5,923.5,924.25,317
20190301|2019-01-31 06:00,31,924.25,924.5,923.75,923.75,155
20190301|2019-01-31 06:30,31,923.75,924.5,920,923,3327
20190301|2019-01-31 07:00,31,923.25,923.25,920.25,922.5,1243
20190301|2019-01-31 07:30,31,922.5,923.5,921.5,923,1534
20190301|2019-01-31 08:30,31,924,926.75,923.5,925.5,12688
20190301|2019-01-31 09:00,31,925.75,926.75,923.75,924.25,5714
20190301|2019-01-31 09:30,31,924.25,924.25,921.5,923,4557
20190301|2019-01-31 10:00,31,922.75,923.25,920,920.5,4310
20190301|2019-01-31 10:30,31,920.5,921.5,919.5,920.5,3599
20190301|2019-01-31 11:00,31,920.75,924.75,919.5,921.25,7961
20190301|2019-01-31 11:30,31,921.25,921.25,918.5,919.75,4080
20190301|2019-01-31 12:00,31,919.75,920,918.75,918.75,2149
20190301|2019-01-31 12:30,31,918.75,919,915.75,915.75,5821
20190301|2019-01-31 13:00,31,915.75,916,913.25,915.75,8355
20190301|2019-01-31 19:00,1,921,924.75,920.5,922.25,8895
20190301|2019-01-31 19:30,1,922,923,921.75,921.75,1371
20190301|2019-01-31 20:00,1,921.75,922.5,921.25,921.25,598
20190301|2019-01-31 20:30,1,921.25,922.5,921,921.75,516
20190301|2019-01-31 21:00,1,921.75,922.25,921.5,921.75,247
20190301|2019-01-31 21:30,1,921.75,922,921.5,921.5,139
20190301|2019-01-31 22:00,1,921.75,922.5,921.75,922.25,218
20190301|2019-01-31 22:30,1,922.25,922.25,922,922,43
20190301|2019-01-31 23:00,1,922,922.25,921.75,922,151
20190301|2019-01-31 23:30,1,922,922.75,922,922.5,213
20190301|2019-02-01 00:00,1,922.5,923.75,922.5,923.5,738
20190301|2019-02-01 00:30,1,923.5,925,923.5,924.5,1235
20190301|2019-02-01 01:00,1,924.5,924.5,923.75,923.75,176
20190301|2019-02-01 01:30,1,923.5,924.75,923,924.5,548
20190301|2019-02-01 02:00,1,924.75,925,923.75,924,601
20190301|2019-02-01 02:30,1,924,924,922.25,922.25,330
20190301|2019-02-01 03:00,1,922.5,923,921.75,922.75,290
20190301|2019-02-01 03:30,1,922.5,923.5,922.25,923,324
20190301|2019-02-01 04:00,1,923,923.75,923,923.25,270
20190301|2019-02-01 04:30,1,923.25,923.75,923.25,923.25,96
20190301|2019-02-01 05:00,1,923.25,923.5,923,923.5,107
20190301|2019-02-01 05:30,1,923.25,923.5,922.25,922.5,443
20190301|2019-02-01 06:00,1,922.25,924,922.25,923.75,969
20190301|2019-02-01 06:30,1,923.75,924.25,923.5,923.75,1010
20190301|2019-02-01 07:00,1,923.75,928.75,923.5,927.75,4625
20190301|2019-02-01 07:30,1,928,929,927.75,928.5,2491
20190301|2019-02-01 08:30,1,928,931.25,925,925.25,26774
20190301|2019-02-01 09:00,1,925.25,927,923.5,926.25,8761
20190301|2019-02-01 09:30,1,926.25,927.75,925.75,927.75,4589
20190301|2019-02-01 10:00,1,927.5,927.75,925.25,925.25,14129
20190301|2019-02-01 10:30,1,925.5,926,923,923.25,9788
20190301|2019-02-01 11:00,1,923.5,923.75,921.75,923.25,5400
20190301|2019-02-01 11:30,1,923.25,924.5,922.75,923,11357
20190301|2019-02-01 12:00,1,923.25,924,922.75,923.5,4562
20190301|2019-02-01 12:30,1,923.5,923.75,918.25,919,7613
20190301|2019-02-01 13:00,1,919.25,920,917,917.5,7690
20190301|2019-02-03 19:00,4,917,917.5,915.5,916.75,2723
20190301|2019-02-03 19:30,4,916.75,917.5,916.75,917.5,280
20190301|2019-02-03 20:00,4,917.25,917.5,917,917.5,237
20190301|2019-02-03 20:30,4,917.25,917.25,916.5,916.75,185
20190301|2019-02-03 21:00,4,916.75,917.25,916.5,916.75,175
20190301|2019-02-03 21:30,4,916.75,917,916.5,916.5,173
20190301|2019-02-03 22:00,4,916.5,917.25,916.25,917,148
20190301|2019-02-03 22:30,4,917,917.25,916.75,916.75,135
20190301|2019-02-03 23:00,4,916.75,917.25,916.75,917.25,81
20190301|2019-02-03 23:30,4,917.25,917.25,916.75,917,180
20190301|2019-02-04 00:00,4,917,917,916.25,916.5,157
20190301|2019-02-04 00:30,4,916.75,917,916,917,191
20190301|2019-02-04 01:00,4,916.75,919,916.75,918.75,696
20190301|2019-02-04 01:30,4,918.75,918.75,917.25,917.25,350
20190301|2019-02-04 02:00,4,917.25,918,917,917.25,132
20190301|2019-02-04 02:30,4,917.25,917.5,916.5,916.75,275
20190301|2019-02-04 03:00,4,916.75,917,916.25,916.75,294
20190301|2019-02-04 03:30,4,916.75,917.75,916.75,917.25,204
20190301|2019-02-04 04:00,4,917.25,917.75,917,917,297
20190301|2019-02-04 04:30,4,917,917.5,916.5,916.5,215
20190301|2019-02-04 05:00,4,916.5,917,916.25,917,550
20190301|2019-02-04 05:30,4,917,917.25,916.75,917,184
20190301|2019-02-04 06:00,4,917,917.25,916.75,916.75,305
20190301|2019-02-04 06:30,4,916.75,917.25,916.5,916.75,713
20190301|2019-02-04 07:00,4,916.5,917.5,916.5,917.5,446
20190301|2019-02-04 07:30,4,917.5,917.75,917.25,917.5,205
20190301|2019-02-04 08:30,4,917.75,919.5,915.75,918,11730
20190301|2019-02-04 09:00,4,918.25,921.5,917.25,921.5,6274
20190301|2019-02-04 09:30,4,921.5,923.75,921.5,922.25,6536
20190301|2019-02-04 10:00,4,922,922.75,920.75,922.25,3096
20190301|2019-02-04 10:30,4,922.25,923,920,920.75,3599
20190301|2019-02-04 11:00,4,920.75,922,920.5,921.25,2232
20190301|2019-02-04 11:30,4,921.25,922,920.5,921.75,2049
20190301|2019-02-04 12:00,4,921.75,921.75,921,921.75,2533
20190301|2019-02-04 12:30,4,922,922,919.5,919.75,1934
20190301|2019-02-04 13:00,4,920,920.25,917.75,919,5679
20190301|2019-02-04 19:00,5,917.75,919.5,916,919.5,2278
20190301|2019-02-04 19:30,5,919.25,919.5,918.5,918.75,152
20190301|2019-02-04 20:00,5,918.75,919.25,918.25,918.75,208
20190301|2019-02-04 20:30,5,919,919,918.5,918.5,127
20190301|2019-02-04 21:00,5,918.75,918.75,918.25,918.5,112
20190301|2019-02-04 21:30,5,918.75,919.25,918.75,918.75,112
20190301|2019-02-04 22:00,5,918.75,919,918.75,919,46
20190301|2019-02-04 22:30,5,919,919.5,918.75,919,116
20190301|2019-02-04 23:00,5,919,919,918.5,918.75,74
20190301|2019-02-04 23:30,5,918.75,919,918.25,918.75,117
20190301|2019-02-05 00:00,5,918.5,919,918,918.75,201
20190301|2019-02-05 00:30,5,918.75,918.75,918.5,918.5,120
20190301|2019-02-05 01:00,5,918.5,919,918.25,918.5,111
20190301|2019-02-05 01:30,5,918.5,919,918.25,918.75,133
20190301|2019-02-05 02:00,5,919,919.25,918.75,918.75,129
20190301|2019-02-05 02:30,5,918.75,919.25,918.5,918.75,84
20190301|2019-02-05 03:00,5,918.75,919,917.75,919,134
20190301|2019-02-05 03:30,5,919.25,919.5,918.75,919.25,153
20190301|2019-02-05 04:00,5,919,919,918.75,918.75,69
20190301|2019-02-05 04:30,5,918.75,919,918.75,918.75,21
20190301|2019-02-05 05:00,5,918.75,919.5,918.75,919,169
20190301|2019-02-05 05:30,5,919,919.5,918.75,919.25,80
20190301|2019-02-05 06:00,5,919,919.25,919,919,85
20190301|2019-02-05 06:30,5,919,919.5,919,919,145
20190301|2019-02-05 07:00,5,919.25,919.75,918.75,918.75,451
20190301|2019-02-05 07:30,5,918.5,919,918.5,918.75,212
20190301|2019-02-05 08:30,5,919.75,919.75,913.5,914.5,14599
20190301|2019-02-05 09:00,5,914.25,917,913.5,916.5,7255
20190301|2019-02-05 09:30,5,916.5,917.5,916,917,3008
20190301|2019-02-05 10:00,5,917,918,916.5,917.5,2006
20190301|2019-02-05 10:30,5,917.5,919.25,917.25,919,4347
20190301|2019-02-05 11:00,5,918.75,919,918,918.25,1590
20190301|2019-02-05 11:30,5,918.25,918.25,917,917.75,2574
20190301|2019-02-05 12:00,5,918,919.25,917.25,919,1820
20190301|2019-02-05 12:30,5,919,919.25,918.25,918.25,1829
20190301|2019-02-05 13:00,5,918.25,921,918,920.25,4963
20190301|2019-02-05 19:00,6,920,920,919.5,919.5,676
20190301|2019-02-05 19:30,6,919.5,919.5,919,919.25,71
20190301|2019-02-05 20:00,6,919,919.25,919,919,62
20190301|2019-02-05 20:30,6,919,919,919,919,115
20190301|2019-02-05 21:00,6,919,919.25,918.75,919.25,127
20190301|2019-02-05 21:30,6,919,919.5,919,919.25,83
20190301|2019-02-05 22:00,6,919.25,919.25,918.75,919,105
20190301|2019-02-05 22:30,6,919,919,918.75,919,5
20190301|2019-02-05 23:00,6,919,919,918.75,919,31
20190301|2019-02-05 23:30,6,918.75,918.75,918.25,918.25,69
20190301|2019-02-06 00:00,6,918.25,918.5,918.25,918.5,35
20190301|2019-02-06 00:30,6,918.25,919.75,918.25,919.75,327
20190301|2019-02-06 01:00,6,919.75,920.25,919.5,920,242
20190301|2019-02-06 01:30,6,920,920.5,919.75,920,239
20190301|2019-02-06 02:00,6,920.25,920.75,920.25,920.25,342
20190301|2019-02-06 02:30,6,920.25,920.75,920.25,920.5,104
20190301|2019-02-06 03:00,6,920.5,920.75,920,920.25,105
20190301|2019-02-06 03:30,6,920.25,920.5,920,920.5,45
20190301|2019-02-06 04:00,6,920.25,920.5,920,920.25,106
20190301|2019-02-06 04:30,6,920.25,920.75,920.25,920.75,149
20190301|2019-02-06 05:00,6,920.75,920.75,920,920,365
20190301|2019-02-06 05:30,6,920,920.25,919.5,920,217
20190301|2019-02-06 06:00,6,919.75,920,919.5,919.5,164
20190301|2019-02-06 06:30,6,919.75,920,918.75,919,346
20190301|2019-02-06 07:00,6,918.75,919.75,918.75,919.25,486
20190301|2019-02-06 07:30,6,919.25,919.75,918.75,919,278
20190301|2019-02-06 08:30,6,919,919.5,917.5,919,7167
20190301|2019-02-06 09:00,6,919,920.25,917.5,919,3496
20190301|2019-02-06 09:30,6,919,920.75,919,920.25,2472
20190301|2019-02-06 10:00,6,920.5,922.25,920,921,7560
20190301|2019-02-06 10:30,6,921,922.5,920.75,922.25,7365
20190301|2019-02-06 11:00,6,922.25,922.25,920,920.25,6411
20190301|2019-02-06 11:30,6,920.5,921.25,920.25,920.5,2427
20190301|2019-02-06 12:00,6,920.5,922,920.25,921.75,2276
20190301|2019-02-06 12:30,6,921.75,922,920.25,921,2544
20190301|2019-02-06 13:00,6,921,922.25,920.75,921.25,3943
20190301|2019-02-06 19:00,7,919.5,921.5,919.25,920.25,1203
20190301|2019-02-06 19:30,7,920.25,920.5,920,920.25,67
20190301|2019-02-06 20:00,7,920.25,920.5,920,920.25,51
20190301|2019-02-06 20:30,7,920.25,920.5,920,920,55
20190301|2019-02-06 21:00,7,920.25,920.25,920,920,10
20190301|2019-02-06 21:30,7,920,920,920,920,87
20190301|2019-02-06 22:00,7,920,920.25,920,920,99
20190301|2019-02-06 22:30,7,920,920.5,920,920.25,21
20190301|2019-02-06 23:00,7,920.25,920.25,920,920,66
20190301|2019-02-06 23:30,7,920,920.5,920,920,72
20190301|2019-02-07 00:00,7,920.25,920.5,920.25,920.25,23
20190301|2019-02-07 00:30,7,920,920.25,920,920.25,47
20190301|2019-02-07 01:00,7,920,920.5,920,920.25,79
20190301|2019-02-07 01:30,7,920.25,920.25,919.25,919.25,450
20190301|2019-02-07 02:00,7,919.5,919.75,919.25,919.5,75
20190301|2019-02-07 02:30,7,919.5,920.5,919.5,920.25,109
20190301|2019-02-07 03:00,7,920.25,920.5,919.75,920,125
20190301|2019-02-07 03:30,7,920,920.25,919.75,919.75,119
20190301|2019-02-07 04:00,7,919.75,920.5,919.75,919.75,179
20190301|2019-02-07 04:30,7,920,920.5,919.75,920.5,70
20190301|2019-02-07 05:00,7,920.25,920.25,920,920,74
20190301|2019-02-07 05:30,7,920,920.75,920,920.5,236
20190301|2019-02-07 06:00,7,920.5,920.75,920,920,247
20190301|2019-02-07 06:30,7,920,920.75,920,920.75,280
20190301|2019-02-07 07:00,7,920.75,920.75,920,920.5,477
20190301|2019-02-07 07:30,7,920.5,921,920.25,920.75,286
20190301|2019-02-07 08:30,7,920,920.5,916.25,916.75,10391
20190301|2019-02-07 09:00,7,916.75,917,915.75,916.25,4402
20190301|2019-02-07 09:30,7,916.25,916.5,914.5,915.25,6458
20190301|2019-02-07 10:00,7,915,915.5,914,914.25,4559
20190301|2019-02-07 10:30,7,914,914.25,910.5,912.75,13230
20190301|2019-02-07 11:00,7,912.75,914,912,913.25,6455
20190301|2019-02-07 11:30,7,913.25,913.5,911.75,912,4956
20190301|2019-02-07 12:00,7,912.25,912.5,911.5,911.75,2910
20190301|2019-02-07 12:30,7,911.75,912.5,911.5,911.75,3961
20190301|2019-02-07 13:00,7,912,914.25,911.75,913,6805
20190301|2019-02-07 19:00,8,913,914.25,912.25,914,1001
20190301|2019-02-07 19:30,8,914,914.75,913.5,914,624
20190301|2019-02-07 20:00,8,913.75,914,913.5,914,136
20190301|2019-02-07 20:30,8,913.75,913.75,913.25,913.5,40
20190301|2019-02-07 21:00,8,913.75,913.75,913.25,913.5,22
20190301|2019-02-07 21:30,8,913.5,913.75,913.25,913.25,25
20190301|2019-02-07 22:00,8,913.25,913.75,913.25,913.75,28
20190301|2019-02-07 22:30,8,913.75,914.75,913.75,913.75,186
20190301|2019-02-07 23:00,8,914,914.5,914,914.5,36
20190301|2019-02-07 23:30,8,914.25,914.5,913.75,914,65
20190301|2019-02-08 00:00,8,914.25,914.75,914,914.75,48
20190301|2019-02-08 00:30,8,914.75,914.75,914.25,914.5,107
20190301|2019-02-08 01:00,8,914.5,914.75,914.25,914.5,37
20190301|2019-02-08 01:30,8,914.5,914.75,914.25,914.5,57
20190301|2019-02-08 02:00,8,914.5,914.75,914,914.5,148
20190301|2019-02-08 02:30,8,914.5,914.75,914.5,914.75,37
20190301|2019-02-08 03:00,8,914.75,914.75,914.25,914.75,77
20190301|2019-02-08 03:30,8,914.75,915.5,914.5,915.25,441
20190301|2019-02-08 04:00,8,915.25,916,914.75,915.25,550
20190301|2019-02-08 04:30,8,915.25,915.5,914.75,915.25,328
20190301|2019-02-08 05:00,8,915.25,915.5,914.5,914.5,249
20190301|2019-02-08 05:30,8,914.5,915,914.5,915,130
20190301|2019-02-08 06:00,8,915,915,914,914.5,367
20190301|2019-02-08 06:30,8,914.25,914.75,913.25,914.25,754
20190301|2019-02-08 07:00,8,914.5,915.25,914.5,915.25,729
20190301|2019-02-08 07:30,8,915.25,915.5,914.5,915,560
20190301|2019-02-08 08:30,8,916,916,913.5,914,9140
20190301|2019-02-08 09:00,8,914,914.25,912.5,913.25,3249
20190301|2019-02-08 09:30,8,913.5,914,912.25,912.5,2722
20190301|2019-02-08 10:00,8,912.25,914,911.75,914,3315
20190301|2019-02-08 10:30,8,913.75,914.75,911.75,912,5657
20190301|2019-02-08 11:00,8,912,918,908,914.5,22550
20190301|2019-02-08 11:30,8,914.5,914.5,911,911.75,5883
20190301|2019-02-08 12:00,8,912,912.75,911,912,3013
20190301|2019-02-08 12:30,8,911.75,915,911.5,914.5,3040
20190301|2019-02-08 13:00,8,914.75,916.75,913.75,916.5,5651
20190301|2019-02-10 19:00,11,914.75,916.75,914.5,916,1503
20190301|2019-02-10 19:30,11,916,916.5,915,916,293
20190301|2019-02-10 20:00,11,916.25,916.25,915.5,915.75,153
20190301|2019-02-10 20:30,11,915.5,917.5,915.25,917.25,1130
20190301|2019-02-10 21:00,11,917.25,918.75,917.25,918.5,808
20190301|2019-02-10 21:30,11,918.5,918.75,918,918,166
20190301|2019-02-10 22:00,11,917.75,918,917.5,918,72
20190301|2019-02-10 22:30,11,918,918.5,917.5,917.75,89
20190301|2019-02-10 23:00,11,917.75,917.75,917,917.25,91
20190301|2019-02-10 23:30,11,917.5,918,917,917.75,609
20190301|2019-02-11 00:00,11,917.5,918,917.5,918,741
20190301|2019-02-11 00:30,11,918,918,916.5,917,425
20190301|2019-02-11 01:00,11,916.75,917,916.75,916.75,91
20190301|2019-02-11 01:30,11,917,917,916.75,917,27
20190301|2019-02-11 02:00,11,917,917.5,917,917.25,117
20190301|2019-02-11 02:30,11,917.25,917.25,914.75,914.75,450
20190301|2019-02-11 03:00,11,915,915.25,914.75,915.25,153
20190301|2019-02-11 03:30,11,915,915,913.5,913.75,393
20190301|2019-02-11 04:00,11,913.75,914.25,913.5,914,183
20190301|2019-02-11 04:30,11,914,914,913.75,913.75,74
20190301|2019-02-11 05:00,11,913.5,914.5,913.5,914.5,137
20190301|2019-02-11 05:30,11,914.25,914.5,913.5,913.5,95
20190301|2019-02-11 06:00,11,913.5,913.75,913.25,913.25,193
20190301|2019-02-11 06:30,11,913.5,913.75,912.25,912.5,665
20190301|2019-02-11 07:00,11,912.75,915.75,911.75,912.25,2869
20190301|2019-02-11 07:30,11,912.25,912.5,911.25,911.75,545
20190301|2019-02-11 08:30,11,911.5,914.75,910,913.5,13600
20190301|2019-02-11 09:00,11,913.5,913.5,910.5,910.75,4057
20190301|2019-02-11 09:30,11,910.75,910.75,906.25,906.25,12890
20190301|2019-02-11 10:00,11,906.25,907.25,905.25,905.25,4086
20190301|2019-02-11 10:30,11,905.25,905.25,903.5,904.25,7422
20190301|2019-02-11 11:00,11,904.25,905.5,903.5,905.5,5222
20190301|2019-02-11 11:30,11,905.5,906,904.5,904.75,4229
20190301|2019-02-11 12:00,11,904.5,905,903.5,905,2391
20190301|2019-02-11 12:30,11,905,906,903.75,903.75,6399
20190301|2019-02-11 13:00,11,903.75,906,903.75,905.75,6355
20190301|2019-02-11 19:00,12,905.5,908.75,905.5,908.5,2530
20190301|2019-02-11 19:30,12,908.5,909.5,908.25,909,621
20190301|2019-02-11 20:00,12,909,909,908,908.5,285
20190301|2019-02-11 20:30,12,908.75,909.5,908.25,908.5,280
20190301|2019-02-11 21:00,12,908.75,909,908.25,908.25,961
20190301|2019-02-11 21:30,12,908,908.5,907.25,908.5,265
20190301|2019-02-11 22:00,12,908.25,908.75,908.25,908.5,81
20190301|2019-02-11 22:30,12,908.5,908.5,908,908.25,68
20190301|2019-02-11 23:00,12,908,908.75,907.25,907.75,323
20190301|2019-02-11 23:30,12,907.75,909,907.75,908.5,318
20190301|2019-02-12 00:00,12,908.75,909.75,908.5,909,635
20190301|2019-02-12 00:30,12,909,909.5,908.25,908.5,533
20190301|2019-02-12 01:00,12,908.5,909.25,908.25,909.25,229
20190301|2019-02-12 01:30,12,909,909.25,908.75,909.25,207
20190301|2019-02-12 02:00,12,909.25,909.5,909,909.25,267
20190301|2019-02-12 02:30,12,909.25,909.75,909,909.75,378
20190301|2019-02-12 03:00,12,909.75,909.75,909,909,136
20190301|2019-02-12 03:30,12,909,909,908.25,908.25,109
20190301|2019-02-12 04:00,12,908.25,909,908.25,909,199
20190301|2019-02-12 04:30,12,909,909.25,908.75,909,143
20190301|2019-02-12 05:00,12,908.75,909.75,908.75,909.75,346
20190301|2019-02-12 05:30,12,909.5,909.75,908.75,909,270
20190301|2019-02-12 06:00,12,909,909.75,908.75,909.5,409
20190301|2019-02-12 06:30,12,909.5,909.5,908.75,909,240
20190301|2019-02-12 07:00,12,909,910.75,908.75,910.25,1210
20190301|2019-02-12 07:30,12,910,910.25,909.5,909.5,285
20190301|2019-02-12 08:30,12,910,910.75,908,910,7426
20190301|2019-02-12 09:00,12,910,910.5,908.25,908.75,3271
20190301|2019-02-12 09:30,12,908.75,909,906.25,907.25,3973
20190301|2019-02-12 10:00,12,907.25,910.75,907.25,910.5,4526
20190301|2019-02-12 10:30,12,910.5,919.75,910,918.75,17990
20190301|2019-02-12 11:00,12,919,919.75,916.5,917.5,11661
20190301|2019-02-12 11:30,12,917.5,918.25,914.75,917,7520
20190301|2019-02-12 12:00,12,917.25,918,915.5,917,2978
20190301|2019-02-12 12:30,12,916.75,917.5,916,916.75,2694
20190301|2019-02-12 13:00,12,916.75,918.25,915.75,917.5,7726
20190301|2019-02-12 19:00,13,916.75,917,915.75,916.75,1574
20190301|2019-02-12 19:30,13,916.5,917.5,916.5,917,242
20190301|2019-02-12 20:00,13,917,917.25,916.25,916.5,221
20190301|2019-02-12 20:30,13,916.5,917.5,916.5,917,145
20190301|2019-02-12 21:00,13,917.25,919,917.25,918.25,624
20190301|2019-02-12 21:30,13,918.25,919.25,918.25,918.75,265
20190301|2019-02-12 22:00,13,919,919.25,918,918.25,49
20190301|2019-02-12 22:30,13,918,918.25,918,918,28
20190301|2019-02-12 23:00,13,918,918.25,917.75,918,35
20190301|2019-02-12 23:30,13,917.75,920,917.75,919.5,469
20190301|2019-02-13 00:00,13,919.5,920,919,919,190
20190301|2019-02-13 00:30,13,919,919.75,919,919.75,1121
20190301|2019-02-13 01:00,13,919.5,920,919,919,266
20190301|2019-02-13 01:30,13,919,919.25,918.5,918.5,135
20190301|2019-02-13 02:00,13,918.75,919,918.25,918.5,131
20190301|2019-02-13 02:30,13,918.5,918.75,917.25,917.25,256
20190301|2019-02-13 03:00,13,917.25,917.5,916.75,916.75,137
20190301|2019-02-13 03:30,13,917,917,916.5,916.75,254
20190301|2019-02-13 04:00,13,916.75,917,916.5,917,140
20190301|2019-02-13 04:30,13,917,917.25,916.5,917,182
20190301|2019-02-13 05:00,13,916.75,917.75,916.75,917.75,746
20190301|2019-02-13 05:30,13,917.75,917.75,917,917.25,488
20190301|2019-02-13 06:00,13,917.5,917.5,916.25,916.25,215
20190301|2019-02-13 06:30,13,916.25,916.5,914.75,915.25,924
20190301|2019-02-13 07:00,13,915.5,916.5,913.75,916,1498
20190301|2019-02-13 07:30,13,916,917,915.25,916.75,668
20190301|2019-02-13 08:30,13,915.5,919.5,914.5,918.5,11764
20190301|2019-02-13 09:00,13,918.75,919,916.25,917.75,4507
20190301|2019-02-13 09:30,13,917.75,918.5,916.5,916.75,2345
20190301|2019-02-13 10:00,13,916.75,917,915.75,916.5,2771
20190301|2019-02-13 10:30,13,916.25,916.75,915.75,916.25,3953
20190301|2019-02-13 11:00,13,916,916,914,915,4130
20190301|2019-02-13 11:30,13,915.25,916,914.75,915.5,2075
20190301|2019-02-13 12:00,13,915.5,917,915.25,915.25,2788
20190301|2019-02-13 12:30,13,915.5,916.5,914.75,916,1926
20190301|2019-02-13 13:00,13,916.25,917.5,915.75,917.5,4534
20190301|2019-02-13 19:00,14,915.75,916.5,915,915.75,936
20190301|2019-02-13 19:30,14,915.75,915.75,914.75,915.25,833
20190301|2019-02-13 20:00,14,915.25,916,915,915.5,309
20190301|2019-02-13 20:30,14,915.75,916,915,915,463
20190301|2019-02-13 21:00,14,915,915.25,914.5,915,553
20190301|2019-02-13 21:30,14,915.25,917,914.75,916.75,681
20190301|2019-02-13 22:00,14,916.75,916.75,916,916,60
20190301|2019-02-13 22:30,14,916,916.25,916,916.25,22
20190301|2019-02-13 23:00,14,916.25,916.25,916,916,68
20190301|2019-02-13 23:30,14,916.25,917.5,916.25,917.25,984
20190301|2019-02-14 00:00,14,917.25,918.25,917.25,917.25,545
20190301|2019-02-14 00:30,14,917.25,917.5,916,916,196
20190301|2019-02-14 01:00,14,916.25,917.25,916.25,917,150
20190301|2019-02-14 01:30,14,917.25,917.75,916.75,917,121
20190301|2019-02-14 02:00,14,917.25,917.25,916.75,916.75,88
20190301|2019-02-14 02:30,14,916.75,916.75,916,916.25,89
20190301|2019-02-14 03:00,14,916,917,915.5,916.75,228
20190301|2019-02-14 03:30,14,916.75,916.75,916.25,916.5,46
20190301|2019-02-14 04:00,14,916.25,917.25,916.25,917,172
20190301|2019-02-14 04:30,14,916.75,917.75,916.75,917.75,75
20190301|2019-02-14 05:00,14,917.5,917.75,917,917.25,129
20190301|2019-02-14 05:30,14,917.25,917.25,916.5,916.75,96
20190301|2019-02-14 06:00,14,916.75,916.75,916,916,316
20190301|2019-02-14 06:30,14,916,916.25,913,913.5,1546
20190301|2019-02-14 07:00,14,913.5,914,911.5,912.25,1977
20190301|2019-02-14 07:30,14,912.5,912.5,909.75,910.75,2414
20190301|2019-02-14 08:30,14,910.5,911.75,907,910.25,14073
20190301|2019-02-14 09:00,14,910.25,911,909.75,910,2710
20190301|2019-02-14 09:30,14,910,910,904.5,905.5,13483
20190301|2019-02-14 10:00,14,905.5,907.25,905.25,906.25,3692
20190301|2019-02-14 10:30,14,906.25,906.25,904.25,904.5,3877
20190301|2019-02-14 11:00,14,904.25,905,903,905,5995
20190301|2019-02-14 11:30,14,905,905.5,903.5,903.5,3317
20190301|2019-02-14 12:00,14,903.5,904.5,903,904.25,3326
20190301|2019-02-14 12:30,14,904,904.75,903.5,903.5,1743
20190301|2019-02-14 13:00,14,903.5,905.75,903,905.75,9148
20190301|2019-02-14 19:00,15,905.25,906.75,904,904.5,2106
20190301|2019-02-14 19:30,15,904.5,905.25,903.75,905.25,240
20190301|2019-02-14 20:00,15,905.25,905.5,904,905.25,991
20190301|2019-02-14 20:30,15,905.25,906.5,905.25,905.75,932
20190301|2019-02-14 21:00,15,905.75,906.5,905.5,905.75,638
20190301|2019-02-14 21:30,15,905.5,905.75,904.5,904.5,242
20190301|2019-02-14 22:00,15,904.5,904.75,904.25,904.75,330
20190301|2019-02-14 22:30,15,904.75,905.25,904.75,905,82
20190301|2019-02-14 23:00,15,905,905,904.5,904.5,39
20190301|2019-02-14 23:30,15,904.75,905.5,904.5,904.75,399
20190301|2019-02-15 00:00,15,905,905.5,904.75,905.5,98
20190301|2019-02-15 00:30,15,905.5,905.75,905.25,905.75,367
20190301|2019-02-15 01:00,15,905.5,906,905.25,905.25,83
20190301|2019-02-15 01:30,15,905.25,905.25,905,905.25,71
20190301|2019-02-15 02:00,15,905.25,906.5,905,906,745
20190301|2019-02-15 02:30,15,906.25,906.5,906.25,906.5,86
20190301|2019-02-15 03:00,15,906.25,906.5,906,906.5,81
20190301|2019-02-15 03:30,15,906.5,907,906.25,906.5,290
20190301|2019-02-15 04:00,15,906.5,907,906.25,906.25,146
20190301|2019-02-15 04:30,15,906,906.75,906,906.5,333
20190301|2019-02-15 05:00,15,906.5,908.5,906.5,907.5,973
20190301|2019-02-15 05:30,15,907.5,907.75,907.25,907.75,136
20190301|2019-02-15 06:00,15,907.75,908,907.25,907.75,243
20190301|2019-02-15 06:30,15,907.75,907.75,906.5,907,683
20190301|2019-02-15 07:00,15,907,908.75,907,907.25,1016
20190301|2019-02-15 07:30,15,907.25,908.75,906.75,908.5,749
20190301|2019-02-15 08:30,15,909,909.75,905,905.75,7734
20190301|2019-02-15 09:00,15,905.5,906,903,903.25,4348
20190301|2019-02-15 09:30,15,903.25,905,901.25,904.5,5502
20190301|2019-02-15 10:00,15,904.75,907,904.25,906.75,2648
20190301|2019-02-15 10:30,15,906.75,907,905.5,906.25,1823
20190301|2019-02-15 11:00,15,906,907.5,905.75,907.25,2332
20190301|2019-02-15 11:30,15,907.5,907.75,906.5,907.25,1408
20190301|2019-02-15 12:00,15,907.5,907.5,906.5,907,1598
20190301|2019-02-15 12:30,15,907.25,908.75,907,907.75,1968
20190301|2019-02-15 13:00,15,907.5,908.25,907,907.75,3752
20190301|2019-02-18 19:00,19,907.25,911,907,910.5,2091
20190301|2019-02-18 19:30,19,910.75,911.25,909.75,910.75,614
20190301|2019-02-18 20:00,19,910.75,910.75,909.5,910,497
20190301|2019-02-18 20:30,19,909.75,910,909,909.5,181
20190301|2019-02-18 21:00,19,909.25,910.25,908.75,909.25,667
20190301|2019-02-18 21:30,19,909.25,910,908.5,909.5,1108
20190301|2019-02-18 22:00,19,909.5,910,908.75,909.5,375
20190301|2019-02-18 22:30,19,909.5,910.5,909.25,910,429
20190301|2019-02-18 23:00,19,909.75,910.25,909.5,910,340
20190301|2019-02-18 23:30,19,909.75,910.25,909.5,909.75,150
20190301|2019-02-19 00:00,19,909.75,909.75,909.25,909.25,79
20190301|2019-02-19 00:30,19,909.5,910.25,909.5,910.25,155
20190301|2019-02-19 01:00,19,910,910,909.5,909.75,56
20190301|2019-02-19 01:30,19,909.75,909.75,909.25,909.75,113
20190301|2019-02-19 02:00,19,909.5,909.5,908.75,908.75,231
20190301|2019-02-19 02:30,19,908.75,909,908.5,909,88
20190301|2019-02-19 03:00,19,909.25,909.5,908.5,908.5,240
20190301|2019-02-19 03:30,19,908.75,909.5,908.5,909,139
20190301|2019-02-19 04:00,19,909,909,908.25,908.5,177
20190301|2019-02-19 04:30,19,908.5,908.5,907.75,908,238
20190301|2019-02-19 05:00,19,907.75,908,907,907.25,344
20190301|2019-02-19 05:30,19,907,907.5,907,907.25,186
20190301|2019-02-19 06:00,19,907.5,907.5,906.5,907,527
20190301|2019-02-19 06:30,19,907,907.75,907,907.5,382
20190301|2019-02-19 07:00,19,907.75,907.75,905,905.25,1013
20190301|2019-02-19 07:30,19,905.25,905.75,905,905.25,373
20190301|2019-02-19 08:30,19,906,906,903,903.25,6413
20190301|2019-02-19 09:00,19,903.25,903.25,901.75,902.5,4032
20190301|2019-02-19 09:30,19,902.75,904.25,902.25,903.5,2774
20190301|2019-02-19 10:00,19,903.75,904,902.25,902.5,1668
20190301|2019-02-19 10:30,19,902.5,902.5,898.75,899,7116
20190301|2019-02-19 11:00,19,898.75,898.75,894.75,897.25,9072
20190301|2019-02-19 11:30,19,897.25,898.75,896,896,4925
20190301|2019-02-19 12:00,19,896,897.25,895,896.75,3897
20190301|2019-02-19 12:30,19,896.75,899,896.75,897.5,3357
20190301|2019-02-19 13:00,19,897.25,902,896.75,901.5,7002
20190301|2019-02-19 19:00,20,902,903.5,901,902.5,2670
20190301|2019-02-19 19:30,20,902.25,902.75,901.5,902.75,463
20190301|2019-02-19 20:00,20,902.5,902.75,901,901.25,416
20190301|2019-02-19 20:30,20,901.25,901.75,900.25,901.25,699
20190301|2019-02-19 21:00,20,901.5,901.75,898.75,899.5,676
20190301|2019-02-19 21:30,20,899.75,900,899.25,900,101
20190301|2019-02-19 22:00,20,899.75,900.5,899.75,900.5,25
20190301|2019-02-19 22:30,20,900.5,900.75,900,900,33
20190301|2019-02-19 23:00,20,900.25,900.25,900.25,900.25,8
20190301|2019-02-19 23:30,20,900.25,901.75,900.25,901.75,202
20190301|2019-02-20 00:00,20,901.75,902.25,901.5,902,1677
20190301|2019-02-20 00:30,20,902,902,901.25,901.5,828
20190301|2019-02-20 01:00,20,901.5,901.75,900.75,900.75,279
20190301|2019-02-20 01:30,20,900.75,901,900.5,900.5,608
20190301|2019-02-20 02:00,20,900.25,900.5,899.5,900,131
20190301|2019-02-20 02:30,20,900.25,900.5,899.5,899.75,273
20190301|2019-02-20 03:00,20,899.75,900.25,899.75,899.75,48
20190301|2019-02-20 03:30,20,900,900.25,899.75,899.75,184
20190301|2019-02-20 04:00,20,899.75,900,899.5,899.5,93
20190301|2019-02-20 04:30,20,899.5,900,898.75,899.25,439
20190301|2019-02-20 05:00,20,899,899.75,899,899.75,319
20190301|2019-02-20 05:30,20,899.75,899.75,899,899,90
20190301|2019-02-20 06:00,20,899,899.5,898,898.5,641
20190301|2019-02-20 06:30,20,898.5,898.5,896.25,897.25,1527
20190301|2019-02-20 07:00,20,897.5,897.5,895.75,896.25,993
20190301|2019-02-20 07:30,20,896,896.25,895,896,894
20190301|2019-02-20 08:30,20,896.75,898.75,894.5,895.25,7711
20190301|2019-02-20 09:00,20,895,896.75,893.75,894.5,3716
20190301|2019-02-20 09:30,20,894.25,895,893.25,893.25,3612
20190301|2019-02-20 10:00,20,893.25,896.75,893.25,896.5,3772
20190301|2019-02-20 10:30,20,896.5,898.75,895.5,897.25,3177
20190301|2019-02-20 11:00,20,897.5,898.25,896.25,898,2438
20190301|2019-02-20 11:30,20,898.25,900.75,897.75,900,3334
20190301|2019-02-20 12:00,20,900.25,904.5,900,903.75,4446
20190301|2019-02-20 12:30,20,903.75,905,902,903,4605
20190301|2019-02-20 13:00,20,903,904.25,900.25,902.75,5292
20190301|2019-02-20 19:00,21,902.75,903,901,901.5,759
20190301|2019-02-20 19:30,21,901.25,902.75,901.25,902.75,318
20190301|2019-02-20 20:00,21,902.5,902.5,901.75,902,86
20190301|2019-02-20 20:30,21,902,902.25,901,901,3362
20190301|2019-02-20 21:00,21,900.75,901,900,901,293
20190301|2019-02-20 21:30,21,900.75,901.25,900.5,901.25,374
20190301|2019-02-20 22:00,21,901.5,901.5,901.25,901.25,78
20190301|2019-02-20 22:30,21,901.25,901.5,901.25,901.25,27
20190301|2019-02-20 23:00,21,901.25,901.5,900.25,900.25,102
20190301|2019-02-20 23:30,21,900.5,903,900,903,1125
20190301|2019-02-21 00:00,21,903.25,905,903.25,904.25,793
20190301|2019-02-21 00:30,21,904,904.25,903,904.25,189
20190301|2019-02-21 01:00,21,904.25,904.75,903.75,904.25,164
20190301|2019-02-21 01:30,21,904,904.75,904,904.25,88
20190301|2019-02-21 02:00,21,904.5,905.5,904,905.5,166
20190301|2019-02-21 02:30,21,905,905.25,904,904.75,128
20190301|2019-02-21 03:00,21,905,905.25,904.5,904.75,227
20190301|2019-02-21 03:30,21,904.75,904.75,904,904.5,555
20190301|2019-02-21 04:00,21,904.5,904.75,904.25,904.25,1098
20190301|2019-02-21 04:30,21,904.25,905.5,904,905,403
20190301|2019-02-21 05:00,21,904.75,906,904.75,905.5,205
20190301|2019-02-21 05:30,21,905.5,908,905.5,907.25,945
20190301|2019-02-21 06:00,21,907.25,907.75,907,907,382
20190301|2019-02-21 06:30,21,907.25,913,906.5,912,5062
20190301|2019-02-21 07:00,21,912.25,916.75,910.5,912.5,5674
20190301|2019-02-21 07:30,21,912.75,913,911.25,912,1257
20190301|2019-02-21 08:30,21,911,914,909.75,911.25,11671
20190301|2019-02-21 09:00,21,911,912.5,907.75,908.5,4492
20190301|2019-02-21 09:30,21,908.75,910.5,907.75,909,3120
20190301|2019-02-21 10:00,21,909,910,907.25,909,4238
20190301|2019-02-21 10:30,21,909,909.75,907.75,909.75,2010
20190301|2019-02-21 11:00,21,909.5,912,909.5,910.75,3020
20190301|2019-02-21 11:30,21,910.75,911.75,909.75,911.25,1791
20190301|2019-02-21 12:00,21,911.5,911.5,909.25,909.75,1744
20190301|2019-02-21 12:30,21,909.75,910,908.25,909.75,1549
20190301|2019-02-21 13:00,21,910,911.75,909,910.75,4309
20190301|2019-02-21 19:00,22,910.25,911.25,909.75,911.25,557
20190301|2019-02-21 19:30,22,911.5,911.5,910.5,910.75,112
20190301|2019-02-21 20:00,22,910.5,911.75,910.5,911.5,82
20190301|2019-02-21 20:30,22,911.5,912.5,911.5,911.75,112
20190301|2019-02-21 21:00,22,912,912.25,911.25,912.25,118
20190301|2019-02-21 21:30,22,912.5,912.5,912.25,912.25,97
20190301|2019-02-21 22:00,22,912,912.5,911.75,911.75,55
20190301|2019-02-21 22:30,22,911.75,912.25,911.75,911.75,94
20190301|2019-02-21 23:00,22,911.75,912.25,911.5,912,26
20190301|2019-02-21 23:30,22,912,912,911.5,911.75,22
20190301|2019-02-22 00:00,22,911.75,911.75,911,911,36
20190301|2019-02-22 00:30,22,911.25,911.75,911.25,911.75,96
20190301|2019-02-22 01:00,22,911.5,911.5,911.25,911.25,22
20190301|2019-02-22 01:30,22,911.5,911.75,911.5,911.75,34
20190301|2019-02-22 02:00,22,911.75,912,911.5,911.5,125
20190301|2019-02-22 02:30,22,911.5,912,911.5,912,82
20190301|2019-02-22 03:00,22,911.75,912.75,911.5,912.25,201
20190301|2019-02-22 03:30,22,912.5,912.75,912.25,912.25,125
20190301|2019-02-22 04:00,22,912,912.25,910.75,911.75,196
20190301|2019-02-22 04:30,22,911.75,911.75,911,911.5,70
20190301|2019-02-22 05:00,22,911.25,912.25,911,911.25,197
20190301|2019-02-22 05:30,22,911.25,911.75,911,911.25,31
20190301|2019-02-22 06:00,22,911.25,912,911.25,912,85
20190301|2019-02-22 06:30,22,912.25,913.25,911.5,913,450
20190301|2019-02-22 07:00,22,913,914.5,912.75,913.75,1343
20190301|2019-02-22 07:30,22,913.75,914.75,912,912.5,987
20190301|2019-02-22 08:30,22,911.75,912.5,908.75,910.5,4743
20190301|2019-02-22 09:00,22,910.75,911,907.5,908,1931
20190301|2019-02-22 09:30,22,908,911,907.75,910.25,2051
20190301|2019-02-22 10:00,22,910,912.5,910,911.5,1489
20190301|2019-02-22 10:30,22,911.25,912,911,911.75,743
20190301|2019-02-22 11:00,22,912,913.5,911.75,913,1607
20190301|2019-02-22 11:30,22,913,913.5,912.25,912.5,1014
20190301|2019-02-22 12:00,22,912.75,913.25,912,913,1560
20190301|2019-02-22 12:30,22,913.25,913.25,912.25,912.5,1435
20190301|2019-02-22 13:00,22,912.5,912.75,909.5,910.25,6093
20190301|2019-02-24 19:00,25,918,920,915.75,919.5,5732
20190301|2019-02-24 19:30,25,919.75,919.75,916.75,917.75,960
20190301|2019-02-24 20:00,25,918,918,917,917.5,121
20190301|2019-02-24 20:30,25,917.25,917.5,916.75,917.25,120
20190301|2019-02-24 21:00,25,917.25,917.5,916.75,917.25,82
20190301|2019-02-24 21:30,25,917.25,917.5,916.75,917.25,56
20190301|2019-02-24 22:00,25,917.25,917.5,917,917.5,22
20190301|2019-02-24 22:30,25,917.5,917.5,916.75,917,28
20190301|2019-02-24 23:00,25,917,917,916.5,916.5,33
20190301|2019-02-24 23:30,25,916.75,917.25,916.5,916.5,46
20190301|2019-02-25 00:00,25,916.75,917,916.5,917,113
20190301|2019-02-25 00:30,25,916.75,917,915.75,916,375
20190301|2019-02-25 01:00,25,915.75,917,915.5,915.5,143
20190301|2019-02-25 01:30,25,915.75,916.75,915.75,916,154
20190301|2019-02-25 02:00,25,915.75,916.25,915.75,915.75,69
20190301|2019-02-25 02:30,25,916,918.75,916,918,358
20190301|2019-02-25 03:00,25,918,919.75,918,919.25,458
20190301|2019-02-25 03:30,25,919,921,919,920,864
20190301|2019-02-25 04:00,25,920,921,920,920.25,262
20190301|2019-02-25 04:30,25,920,921,920,920.25,91
20190301|2019-02-25 05:00,25,920.25,920.25,919.75,919.75,128
20190301|2019-02-25 05:30,25,919.75,919.75,918,918,259
20190301|2019-02-25 06:00,25,918,919.25,917.5,918.5,293
20190301|2019-02-25 06:30,25,918.5,919.25,918.25,919.25,234
20190301|2019-02-25 07:00,25,919.25,919.5,918.25,918.75,551
20190301|2019-02-25 07:30,25,919,919.25,918.25,918.25,258
20190301|2019-02-25 08:30,25,918.25,919.5,915.25,916.75,4840
20190301|2019-02-25 09:00,25,917,917.75,915,915,2249
20190301|2019-02-25 09:30,25,914.75,917.75,914.5,916,1759
20190301|2019-02-25 10:00,25,916.25,917,914.5,915.25,1474
20190301|2019-02-25 10:30,25,915.25,915.5,912.75,912.75,1321
20190301|2019-02-25 11:00,25,912.75,913.5,911,911.75,1350
20190301|2019-02-25 11:30,25,911.5,913.75,910.25,912.75,1081
20190301|2019-02-25 12:00,25,912.25,912.75,911.5,912,805
20190301|2019-02-25 12:30,25,912,914,911.75,912.5,1427
20190301|2019-02-25 13:00,25,912.5,913.5,910.75,910.75,2141
20190301|2019-02-25 19:00,26,910,910.75,906.5,906.75,700
20190301|2019-02-25 19:30,26,906.5,907.75,906.25,907.5,200
20190301|2019-02-25 20:00,26,908,908,907.25,907.75,142
20190301|2019-02-25 20:30,26,907.75,909.25,907.5,909,83
20190301|2019-02-25 21:00,26,909,909.25,908,908.25,54
20190301|2019-02-25 21:30,26,908.75,909.25,908.75,909.25,13
20190301|2019-02-25 22:00,26,909,909,908.75,908.75,4
20190301|2019-02-25 22:30,26,908.75,909,908,908,6
20190301|2019-02-25 23:00,26,908.25,909,908.25,909,12
20190301|2019-02-25 23:30,26,908.75,909,908.25,908.5,34
20190301|2019-02-26 00:00,26,908.25,909,907.5,909,82
20190301|2019-02-26 00:30,26,908.75,909.25,908.5,909,82
20190301|2019-02-26 01:00,26,909,910,909,909,36
20190301|2019-02-26 01:30,26,909,909.75,908.75,909.75,41
20190301|2019-02-26 02:00,26,909.5,909.5,908.25,909,19
20190301|2019-02-26 02:30,26,909,909.5,908.5,908.5,39
20190301|2019-02-26 03:00,26,908.75,908.75,908,908,25
20190301|2019-02-26 03:30,26,908.25,909,907.75,909,115
20190301|2019-02-26 04:00,26,908.75,909.25,908.75,908.75,12
20190301|2019-02-26 04:30,26,908.5,908.75,907,908,54
20190301|2019-02-26 05:00,26,907.5,907.75,907,907.25,20
20190301|2019-02-26 05:30,26,906.5,907,905.5,906.5,103
20190301|2019-02-26 06:00,26,906,907,905.75,906.5,176
20190301|2019-02-26 06:30,26,906.75,907.5,906,906,145
20190301|2019-02-26 07:00,26,906.25,906.5,905,905.25,279
20190301|2019-02-26 07:30,26,905,907.5,905,907,106
20190301|2019-02-26 08:30,26,907.25,907.25,900.75,900.75,3605
20190301|2019-02-26 09:00,26,900.5,902.75,899,901.25,1687
20190301|2019-02-26 09:30,26,901.25,902.25,899.25,901,1156
20190301|2019-02-26 10:00,26,901.25,901.5,900.25,900.5,462
20190301|2019-02-26 10:30,26,900.5,900.75,899.5,900.25,410
20190301|2019-02-26 11:00,26,900,902.25,899.5,901.75,369
20190301|2019-02-26 11:30,26,902,902.75,900.75,900.75,437
20190301|2019-02-26 12:00,26,900.75,903.25,900.5,902.75,301
20190301|2019-02-26 12:30,26,902.75,903.25,901.5,901.75,560
20190301|2019-02-26 13:00,26,901.5,904.5,901.25,904,1346
20190301|2019-02-26 21:30,27,903,905,902.75,903.75,139
20190301|2019-02-26 22:00,27,904.25,904.25,903,903.25,47
20190301|2019-02-26 22:30,27,903.25,904.25,903,904.25,73
20190301|2019-02-26 23:00,27,904.25,904.5,904,904.25,21
20190301|2019-02-26 23:30,27,904,904.25,903.5,904,30
20190301|2019-02-27 00:00,27,903.75,903.75,903.25,903.5,40
20190301|2019-02-27 00:30,27,903.25,904,903.25,904,72
20190301|2019-02-27 01:00,27,903.5,903.5,903,903.5,14
20190301|2019-02-27 01:30,27,903.25,903.5,903,903,15
20190301|2019-02-27 02:00,27,903.25,903.5,903,903,17
20190301|2019-02-27 02:30,27,902.75,903.75,902.75,903.5,31
20190301|2019-02-27 03:00,27,903.25,903.25,902.25,903,44
20190301|2019-02-27 03:30,27,903.25,903.5,902.5,902.75,35
20190301|2019-02-27 04:00,27,902.75,903.75,902.5,903.5,102
20190301|2019-02-27 04:30,27,903.75,904.25,903.75,904,57
20190301|2019-02-27 05:00,27,904.25,904.5,904,904.25,45
20190301|2019-02-27 05:30,27,904,904.5,904,904.5,53
20190301|2019-02-27 06:00,27,904.25,904.25,903.5,904,16
20190301|2019-02-27 06:30,27,903.5,903.5,902.25,902.75,68
20190301|2019-02-27 07:00,27,902.75,904,902.75,903.75,91
20190301|2019-02-27 07:30,27,904,906,904,905.75,52
20190301|2019-02-27 08:30,27,904.75,908.5,903.5,907.5,1696
20190301|2019-02-27 09:00,27,907.5,908,900.75,903.75,885
20190301|2019-02-27 09:30,27,904,907.5,903.75,907.5,714
20190301|2019-02-27 10:00,27,907.75,910,907,909,1007
20190301|2019-02-27 10:30,27,909,909.75,907.25,908,807
20190301|2019-02-27 11:00,27,908.25,908.25,905.25,906.5,419
20190301|2019-02-27 11:30,27,906.5,907.5,905.75,906.5,305
20190301|2019-02-27 12:00,27,906.5,907,904.5,906,462
20190301|2019-02-27 12:30,27,906,906,902.25,903.75,691
20190301|2019-02-27 13:00,27,903.75,905.25,902.75,903,737
20190301|2019-02-27 19:00,28,903,904.25,902.75,904,41
20190301|2019-02-27 20:00,28,904.5,904.5,904.5,904.5,6
20190301|2019-02-27 21:00,28,905,905,905,905,4
20190301|2019-02-27 21:30,28,904.5,904.5,904.5,904.5,2
20190301|2019-02-27 22:00,28,904.75,904.75,904.75,904.75,6
20190301|2019-02-27 22:30,28,904.25,904.75,904.25,904.75,100
20190301|2019-02-27 23:30,28,905,905.25,905,905,11
20190301|2019-02-28 01:30,28,903.75,903.75,902.75,902.75,2
20190301|2019-02-28 02:00,28,902.75,902.75,902.75,902.75,1
20190301|2019-02-28 02:30,28,902.5,902.5,902.5,902.5,1
20190301|2019-02-28 03:00,28,902.25,902.25,902,902,12
20190301|2019-02-28 04:00,28,901,901,900,900,16
20190301|2019-02-28 05:30,28,902.25,902.25,901.75,901.75,6
20190301|2019-02-28 06:00,28,901.25,901.5,901.25,901.5,18
20190301|2019-02-28 06:30,28,900.75,900.75,900,900,36
20190301|2019-02-28 07:00,28,900,901.75,899,901.25,93
20190301|2019-02-28 07:30,28,902,904.5,902,904.5,6
20190301|2019-02-28 08:30,28,904.25,904.5,901,903.25,342
20190301|2019-02-28 09:00,28,902.5,903.25,901.25,903,65
20190301|2019-02-28 09:30,28,902.25,902.25,901,901.25,122
20190301|2019-02-28 10:00,28,901.25,901.5,899.25,899.5,69
20190301|2019-02-28 10:30,28,899,899,897,897.5,774
20190301|2019-02-28 11:00,28,898.25,898.5,897.5,898.5,35
20190301|2019-02-28 11:30,28,898,898.5,898,898,32
20190301|2019-02-28 12:00,28,898,898,897,897.25,84
20190301|2019-02-28 12:30,28,897.5,898.5,897,898.5,259
20190301|2019-02-28 13:00,28,898.75,898.75,897,897.25,92
20190301|2019-02-28 19:00,1,897.25,898.75,897,898.75,13
20190301|2019-02-28 22:00,1,900.25,900.25,900.25,900.25,1
20190301|2019-03-01 05:00,1,905,905,905,905,1
20190301|2019-03-01 05:30,1,904.25,904.25,904.25,904.25,1
20190301|2019-03-01 07:00,1,903.75,904,903.75,904,8
20190301|2019-03-01 07:30,1,903.25,903.25,903.25,903.25,1
20190301|2019-03-01 08:30,1,903,903,898,898.25,57
20190301|2019-03-01 09:00,1,898.25,899,896.75,896.75,561
20190301|2019-03-01 09:30,1,896.75,896.75,893.5,893.75,156
20190301|2019-03-01 10:00,1,893.5,894,893.25,893.25,15
20190301|2019-03-01 10:30,1,892.5,892.5,889.75,889.75,54
20190301|2019-03-01 11:00,1,890,890,888.75,888.75,53
20190301|2019-03-01 11:30,1,888.25,891.75,888.25,891.5,12
20190301|2019-03-01 12:00,1,891.5,892.75,890.75,892.75,14
20190301|2019-03-01 12:30,1,893,898.5,893,897.5,23
20190301|2019-03-01 13:00,1,898.5,900.75,898.5,899.5,26
20190301|2019-03-03 19:00,4,901.25,901.25,901.25,901.25,1
20190301|2019-03-04 00:30,4,904.5,904.5,904.5,904.5,40
20190301|2019-03-04 03:30,4,903,903,903,903,1
20190301|2019-03-04 05:00,4,902.5,902.5,902.5,902.5,4
20190301|2019-03-04 06:30,4,904.5,904.5,904.5,904.5,10
20190301|2019-03-04 07:00,4,905,906.25,905,906.25,16
20190301|2019-03-04 07:30,4,906.25,906.25,906,906,15
20190301|2019-03-04 08:30,4,906,912.25,906,910.75,62
20190301|2019-03-04 09:00,4,910.25,911.5,910.25,911.25,17
20190301|2019-03-04 09:30,4,911.75,911.75,909.25,909.5,56
20190301|2019-03-04 10:00,4,908.75,909.5,908.5,908.5,5
20190301|2019-03-04 10:30,4,907.25,907.25,906.5,906.75,45
20190301|2019-03-04 11:00,4,905.5,906,904.75,905.5,111
20190301|2019-03-04 11:30,4,905.5,905.5,905,905.5,3
20190301|2019-03-04 12:00,4,904,905.25,904,905,4
20190301|2019-03-04 12:30,4,905.25,905.25,905.25,905.25,1
20190301|2019-03-04 13:00,4,905.25,905.25,903,903,58
20190301|2019-03-04 19:30,5,904.75,904.75,904.75,904.75,1
20190301|2019-03-05 00:30,5,903,903,903,903,1
20190301|2019-03-05 02:30,5,903,903,903,903,1
20190301|2019-03-05 04:00,5,901.5,901.5,901.5,901.5,1
20190301|2019-03-05 06:30,5,900.75,901,899.5,899.5,9
20190301|2019-03-05 08:30,5,900.25,900.25,899,900,35
20190301|2019-03-05 09:00,5,899.5,899.5,899,899,19
20190301|2019-03-05 09:30,5,897,897.75,896.75,897.25,62
20190301|2019-03-05 10:00,5,896.75,899.25,896.75,898.75,10
20190301|2019-03-05 10:30,5,898.5,898.5,898,898,14
20190301|2019-03-05 11:00,5,899.25,899.25,899.25,899.25,2
20190301|2019-03-05 11:30,5,902,902,901.5,902,8
20190301|2019-03-05 12:00,5,901.75,902.25,901.5,902.25,4
20190301|2019-03-05 13:00,5,901.5,901.75,901,901.5,24
20190301|2019-03-05 19:00,6,900.5,901.25,900.5,901.25,7
20190301|2019-03-05 22:00,6,903,903,903,903,2
20190301|2019-03-06 01:00,6,903.5,903.5,903.5,903.5,22
20190301|2019-03-06 06:00,6,900.5,900.5,900.5,900.5,1
20190301|2019-03-06 07:00,6,901,901.5,901,901,3
20190301|2019-03-06 08:30,6,898,898,896.25,896.25,30
20190301|2019-03-06 09:00,6,895,895.5,894.75,894.75,30
20190301|2019-03-06 09:30,6,894.5,896.25,894.5,895.5,13
20190301|2019-03-06 10:00,6,896,896,894.75,894.75,8
20190301|2019-03-06 10:30,6,894.25,894.25,892.75,893,48
20190301|2019-03-06 11:30,6,891.75,891.75,891,891,10
20190301|2019-03-06 12:00,6,890,891,890,890.25,32
20190301|2019-03-06 12:30,6,890,890,889.5,889.5,2
20190301|2019-03-07 07:30,7,892,892,892,892,4
20190301|2019-03-07 08:30,7,891,891.5,887,887,15
20190301|2019-03-07 09:00,7,891,891,889,889,23
20190301|2019-03-07 09:30,7,889,889,887.75,888.25,17
20190301|2019-03-07 11:00,7,892,892,892,892,6
20190301|2019-03-07 11:30,7,893.75,893.75,893.75,893.75,1
20190301|2019-03-07 12:30,7,891,891,890.5,890.5,4
20190301|2019-03-08 01:00,8,891,891,891,891,4
20190301|2019-03-08 01:30,8,890.5,890.5,890.5,890.5,4
20190301|2019-03-08 05:30,8,891.5,891.5,891.5,891.5,1
20190301|2019-03-08 08:30,8,891,891,888,888,9
20190301|2019-03-08 09:00,8,887.75,887.75,887.5,887.5,25
20190301|2019-03-08 09:30,8,887.25,888.25,887.25,888.25,41
20190301|2019-03-08 10:00,8,886.75,886.75,886.75,886.75,3
20190301|2019-03-08 10:30,8,885,885,885,885,5
20190301|2019-03-08 11:00,8,885.25,887,885.25,886.5,4
20190301|2019-03-08 11:30,8,882.5,882.5,882.25,882.25,4
20190301|2019-03-08 12:00,8,881.75,881.75,881.75,881.75,1
20190301|2019-03-08 12:30,8,880.75,882.25,880,882.25,23
20190301|2019-03-08 13:00,8,881,883.75,881,883.25,8
20190301|2019-03-11 08:30,11,884.5,884.5,879.75,880,5
20190301|2019-03-11 09:00,11,879.25,879.25,878.75,879,5
20190301|2019-03-11 09:30,11,878.5,878.5,878.5,878.5,5
20190301|2019-03-11 10:30,11,879.25,879.25,879.25,879.25,1
20190301|2019-03-11 11:00,11,880,880,880,880,9
20190301|2019-03-11 12:30,11,879.75,879.75,879.75,879.75,1
20190301|2019-03-11 13:00,11,878.5,878.5,878.5,878.5,4
20190301|2019-03-12 09:00,12,880.5,880.75,880.5,880.75,6
20190301|2019-03-12 09:30,12,881.25,881.25,880.25,880.25,6
20190301|2019-03-12 10:00,12,880.75,881.25,880.75,881.25,6
20190301|2019-03-12 10:30,12,880.75,880.75,880.75,880.75,2
20190301|2019-03-12 12:00,12,885,885,885,885,1
20190301|2019-03-12 12:30,12,884.75,884.75,884.75,884.75,2
20190301|2019-03-13 09:00,13,882.75,882.75,882.5,882.5,3
20190301|2019-03-13 09:30,13,883.25,883.25,883.25,883.25,5
20190301|2019-03-13 10:00,13,886,886,886,886,1
20190301|2019-03-13 11:00,13,889,889,889,889,1
20190301|2019-03-13 13:00,13,889.25,889.25,888.5,888.5,5
20190501|2018-10-04 13:00,4,903,903.25,898.75,900,359
20190501|2018-10-04 19:00,5,899.75,902.25,899,901.75,41
20190501|2018-10-04 19:30,5,903,903,903,903,1
20190501|2018-10-04 20:00,5,901.75,901.75,900.5,900.5,8
20190501|2018-10-04 20:30,5,901.75,901.75,901.5,901.75,10
20190501|2018-10-04 22:30,5,902,902,902,902,2
20190501|2018-10-04 23:00,5,901.75,901.75,901.75,901.75,1
20190501|2018-10-04 23:30,5,901.5,901.75,901.25,901.75,10
20190501|2018-10-05 00:30,5,901.25,901.5,901.25,901.5,5
20190501|2018-10-05 01:30,5,901,901.5,901,901.5,5
20190501|2018-10-05 02:00,5,901.5,901.5,901.25,901.5,4
20190501|2018-10-05 03:00,5,901,901,900.25,900.5,16
20190501|2018-10-05 03:30,5,900.25,900.25,900,900.25,11
20190501|2018-10-05 04:00,5,900.25,900.5,900.25,900.5,6
20190501|2018-10-05 04:30,5,900.5,900.5,900.25,900.25,9
20190501|2018-10-05 05:00,5,900.5,900.5,900.25,900.25,2
20190501|2018-10-05 05:30,5,899.75,900,899.25,899.25,4
20190501|2018-10-05 06:00,5,899.25,900,899,899.75,17
20190501|2018-10-05 06:30,5,900,900.25,899.75,900.25,16
20190501|2018-10-05 07:00,5,900.25,901.75,900.25,901.75,61
20190501|2018-10-05 07:30,5,902,902.25,901,901.5,38
20190501|2018-10-05 08:30,5,900.75,902.75,894,895,296
20190501|2018-10-05 09:00,5,894.75,895.5,892,893.5,227
20190501|2018-10-05 09:30,5,893,898.5,893,897.75,127
20190501|2018-10-05 10:00,5,898,900,897.25,899.25,288
20190501|2018-10-05 10:30,5,899.75,901,898.25,899.75,295
20190501|2018-10-05 11:00,5,899.75,902.75,899.75,902.25,88
20190501|2018-10-05 11:30,5,903.25,907.5,903.25,905.25,276
20190501|2018-10-05 12:00,5,905.5,907,904.75,905.75,98
20190501|2018-10-05 12:30,5,906,908,905.75,906.75,154
20190501|2018-10-05 13:00,5,907,908.75,905.75,908.75,394
20190501|2018-10-07 19:00,8,908,911.25,905,907,148
20190501|2018-10-07 19:30,8,907.5,912,907.5,912,67
20190501|2018-10-07 20:00,8,911.75,911.75,909.5,910.25,59
20190501|2018-10-07 20:30,8,910.5,910.5,909,909,24
20190501|2018-10-07 21:00,8,908.75,909.5,908.75,909.5,16
20190501|2018-10-07 21:30,8,909.25,909.25,909,909,2
20190501|2018-10-07 22:00,8,909.5,909.75,909.25,909.5,21
20190501|2018-10-07 22:30,8,910,910.5,910,910.5,8
20190501|2018-10-07 23:30,8,909.75,909.75,908.5,908.5,16
20190501|2018-10-08 00:00,8,908.75,908.75,907.5,907.5,13
20190501|2018-10-08 00:30,8,907.75,908.5,907.75,908.5,13
20190501|2018-10-08 01:00,8,908.25,909,908,909,17
20190501|2018-10-08 01:30,8,908.75,909,908.75,909,11
20190501|2018-10-08 02:00,8,908.75,909.25,908,908,18
20190501|2018-10-08 02:30,8,908,908,905,905,42
20190501|2018-10-08 03:00,8,904.5,904.5,904.25,904.25,3
20190501|2018-10-08 03:30,8,903.75,903.75,901.25,902.5,37
20190501|2018-10-08 04:00,8,902,902,902,902,1
20190501|2018-10-08 04:30,8,901.75,903,901.75,903,7
20190501|2018-10-08 05:00,8,903,903,902.75,903,8
20190501|2018-10-08 05:30,8,902.75,905.25,902.75,905,17
20190501|2018-10-08 06:00,8,904.5,905,904,904.25,27
20190501|2018-10-08 06:30,8,905.5,908.5,905.5,907.5,18
20190501|2018-10-08 07:00,8,907.5,909.5,906,909.25,52
20190501|2018-10-08 07:30,8,907.75,908.25,905.75,905.75,13
20190501|2018-10-08 08:30,8,905,906.25,902.5,904.25,218
20190501|2018-10-08 09:00,8,904,907.75,902.5,907.75,92
20190501|2018-10-08 09:30,8,908,908.25,907,908,100
20190501|2018-10-08 10:00,8,908,910,907.5,909.75,123
20190501|2018-10-08 10:30,8,909.75,909.75,905.5,905.5,94
20190501|2018-10-08 11:00,8,905.25,908,905,907.5,107
20190501|2018-10-08 11:30,8,907.25,907.25,905.5,905.5,84
20190501|2018-10-08 12:00,8,906,907.5,905.5,906.5,48
20190501|2018-10-08 12:30,8,906.75,906.75,905.25,905.25,32
20190501|2018-10-08 13:00,8,906.5,908.25,906,907.5,380
20190501|2018-10-08 19:00,9,907.5,907.5,906.25,907.25,24
20190501|2018-10-08 19:30,9,906.75,906.75,906,906,3
20190501|2018-10-08 20:00,9,907,908.25,906.75,908,15
20190501|2018-10-08 20:30,9,908.5,908.75,908.5,908.75,3
20190501|2018-10-08 21:00,9,908.75,908.75,908.75,908.75,1
20190501|2018-10-08 21:30,9,909.75,909.75,908.25,908.75,10
20190501|2018-10-08 22:00,9,909.25,909.5,908.75,909.5,11
20190501|2018-10-08 22:30,9,909,909.25,909,909.25,19
20190501|2018-10-08 23:00,9,909.25,909.5,909.25,909.5,18
20190501|2018-10-09 00:00,9,908.25,908.25,908.25,908.25,4
20190501|2018-10-09 00:30,9,907.75,908,905.5,906,27
20190501|2018-10-09 01:00,9,906.5,906.75,905.25,905.25,7
20190501|2018-10-09 01:30,9,904.75,906.5,903.75,906,59
20190501|2018-10-09 02:00,9,905.25,905.25,905.25,905.25,3
20190501|2018-10-09 02:30,9,905.25,905.75,904.5,904.5,43
20190501|2018-10-09 03:00,9,904.75,905.5,904.75,904.75,33
20190501|2018-10-09 03:30,9,905.25,905.25,905,905.25,6
20190501|2018-10-09 04:00,9,905.25,905.25,904.5,904.5,3
20190501|2018-10-09 04:30,9,904.5,904.5,904.25,904.25,5
20190501|2018-10-09 05:00,9,904.25,904.25,902.25,904,33
20190501|2018-10-09 05:30,9,904.5,905.25,904.5,904.75,10
20190501|2018-10-09 06:00,9,904.5,904.5,902.75,903,7
20190501|2018-10-09 06:30,9,903,904.25,902,904,33
20190501|2018-10-09 07:00,9,903.75,904.5,903,904,51
20190501|2018-10-09 07:30,9,904,905.25,904,904.25,23
20190501|2018-10-09 08:30,9,904.5,906.75,902.5,905,254
20190501|2018-10-09 09:00,9,906,906.75,903.5,905,149
20190501|2018-10-09 09:30,9,905.25,905.25,903.5,903.75,258
20190501|2018-10-09 10:00,9,903.25,903.25,901,901.75,115
20190501|2018-10-09 10:30,9,901.5,903.75,901.5,903.5,96
20190501|2018-10-09 11:00,9,903.5,904.5,902.5,903,42
20190501|2018-10-09 11:30,9,903,903.25,902,902.25,96
20190501|2018-10-09 12:00,9,902,902,898.5,898.75,150
20190501|2018-10-09 12:30,9,899,901,898.75,900.5,102
20190501|2018-10-09 13:00,9,900.5,903.25,900.5,901.25,208
20190501|2018-10-09 19:00,10,902.5,903.25,901.75,902,56
20190501|2018-10-09 19:30,10,902.25,902.5,902.25,902.5,4
20190501|2018-10-09 20:00,10,902.75,904,902.75,903.5,15
20190501|2018-10-09 20:30,10,902,902,901.5,901.5,24
20190501|2018-10-09 21:00,10,902,902,902,902,5
20190501|2018-10-09 21:30,10,901.25,901.25,901.25,901.25,1
20190501|2018-10-09 23:00,10,901.25,901.25,900.25,900.25,43
20190501|2018-10-09 23:30,10,900.25,900.25,900.25,900.25,1
20190501|2018-10-10 00:00,10,899.5,901,899,901,5
20190501|2018-10-10 00:30,10,901,901,901,901,1
20190501|2018-10-10 01:00,10,901.25,902.5,901.25,902.5,15
20190501|2018-10-10 01:30,10,902,902.75,902,902.75,12
20190501|2018-10-10 02:00,10,902,902.25,902,902.25,5
20190501|2018-10-10 02:30,10,901.75,902,901.5,901.75,6
20190501|2018-10-10 03:00,10,901.75,901.75,900.5,900.5,7
20190501|2018-10-10 03:30,10,900.75,900.75,899.75,899.75,2
20190501|2018-10-10 04:30,10,900.75,900.75,900.75,900.75,3
20190501|2018-10-10 05:00,10,900.5,900.5,900.25,900.25,7
20190501|2018-10-10 05:30,10,900,900.25,900,900,34
20190501|2018-10-10 06:30,10,899.25,899.5,899.25,899.5,4
20190501|2018-10-10 07:00,10,899.25,899.75,899.25,899.25,14
20190501|2018-10-10 07:30,10,899,899.25,898,898,12
20190501|2018-10-10 08:30,10,898.25,898.25,894.75,895.25,589
20190501|2018-10-10 09:00,10,895.5,896,892.75,892.75,233
20190501|2018-10-10 09:30,10,892.75,893.25,890.5,890.75,358
20190501|2018-10-10 10:00,10,890.5,890.75,888.75,889.25,237
20190501|2018-10-10 10:30,10,889,892,887.75,891.5,208
20190501|2018-10-10 11:00,10,891.75,891.75,890.5,891,149
20190501|2018-10-10 11:30,10,890.75,890.75,889.25,890.25,79
20190501|2018-10-10 12:00,10,890.5,891.75,889.5,891.5,104
20190501|2018-10-10 12:30,10,891.25,891.75,889.75,891.25,54
20190501|2018-10-10 13:00,10,892,893,891,893,133
20190501|2018-10-10 19:00,11,890.5,892.5,890.5,891.25,84
20190501|2018-10-10 19:30,11,890.5,890.5,890.25,890.5,13
20190501|2018-10-10 20:00,11,890.5,890.75,889,890.75,17
20190501|2018-10-10 20:30,11,890.75,890.75,889.25,889.25,43
20190501|2018-10-10 21:00,11,889,890.25,889,889.75,37
20190501|2018-10-10 21:30,11,890.25,890.5,888.75,888.75,37
20190501|2018-10-10 22:00,11,888.25,889.25,888.25,889.25,26
20190501|2018-10-10 22:30,11,889.25,889.5,889.25,889.5,7
20190501|2018-10-10 23:00,11,889.25,889.25,889.25,889.25,5
20190501|2018-10-10 23:30,11,889.25,889.25,888.75,888.75,2
20190501|2018-10-11 00:00,11,888.75,888.75,888.75,888.75,1
20190501|2018-10-11 00:30,11,889,889.25,888.75,888.75,7
20190501|2018-10-11 01:00,11,888.75,888.75,888,888,10
20190501|2018-10-11 01:30,11,888.5,888.75,887.75,887.75,11
20190501|2018-10-11 02:00,11,887.75,888.75,887.75,888.75,12
20190501|2018-10-11 02:30,11,889.25,889.25,887,887,50
20190501|2018-10-11 03:00,11,888.5,888.5,887.25,887.25,25
20190501|2018-10-11 03:30,11,887.75,888,887.75,887.75,6
20190501|2018-10-11 04:00,11,887,888,887,887.75,9
20190501|2018-10-11 04:30,11,887.5,887.5,887.5,887.5,3
20190501|2018-10-11 05:00,11,888,888,888,888,5
20190501|2018-10-11 05:30,11,888.5,888.75,888.25,888.25,8
20190501|2018-10-11 06:00,11,888.25,889,888,889,7
20190501|2018-10-11 06:30,11,889.25,889.5,888.25,888.25,32
20190501|2018-10-11 07:00,11,888.25,889.25,888,889.25,48
20190501|2018-10-11 07:30,11,889,889.5,888.5,888.5,7
20190501|2018-10-11 08:30,11,889.25,892,887.25,890.5,401
20190501|2018-10-11 09:00,11,890.25,893.75,890.25,893,147
20190501|2018-10-11 09:30,11,893,893.5,890,890.25,108
20190501|2018-10-11 10:00,11,890.25,891.5,889.75,889.75,227
20190501|2018-10-11 10:30,11,889.5,892,887.25,889.75,237
20190501|2018-10-11 11:00,11,889.75,903,888.75,897,646
20190501|2018-10-11 11:30,11,897.25,897.25,894.25,896,226
20190501|2018-10-11 12:00,11,896.25,898,896.25,898,122
20190501|2018-10-11 12:30,11,898.25,898.5,895,898.5,111
20190501|2018-10-11 13:00,11,898.25,899.25,897.75,898.75,137
20190501|2018-10-11 19:00,12,899.75,901.5,899,901.5,60
20190501|2018-10-11 19:30,12,901.25,901.25,900.75,901,5
20190501|2018-10-11 20:00,12,901.25,904.75,901.25,904.75,48
20190501|2018-10-11 20:30,12,905,907,905,905.5,134
20190501|2018-10-11 21:00,12,905,905.75,904.25,904.25,13
20190501|2018-10-11 21:30,12,906.5,906.5,904.5,904.5,7
20190501|2018-10-11 22:00,12,904.75,904.75,904,904,8
20190501|2018-10-11 22:30,12,904.5,904.5,904.5,904.5,2
20190501|2018-10-11 23:00,12,904.5,904.5,904.5,904.5,2
20190501|2018-10-11 23:30,12,904,904.25,904,904.25,7
20190501|2018-10-12 00:30,12,905,905,904.5,904.5,7
20190501|2018-10-12 01:00,12,905,905.25,904.75,905.25,14
20190501|2018-10-12 01:30,12,905,905.75,905,905.75,63
20190501|2018-10-12 02:00,12,905.75,906,905.25,905.75,16
20190501|2018-10-12 02:30,12,905.5,905.5,905.5,905.5,2
20190501|2018-10-12 03:00,12,905.25,905.25,905.25,905.25,1
20190501|2018-10-12 03:30,12,905.5,905.5,905.5,905.5,1
20190501|2018-10-12 04:00,12,904.75,905.25,904.75,905.25,2
20190501|2018-10-12 04:30,12,905,905,904.25,904.25,4
20190501|2018-10-12 05:30,12,903.75,904,903.75,904,6
20190501|2018-10-12 06:00,12,903.75,903.75,903.75,903.75,1
20190501|2018-10-12 06:30,12,903,903.75,902.75,903.25,51
20190501|2018-10-12 07:00,12,903.75,904,902.75,902.75,13
20190501|2018-10-12 07:30,12,902.25,903.75,901.75,903.5,42
20190501|2018-10-12 08:30,12,903,905.25,901.5,902,344
20190501|2018-10-12 09:00,12,902.25,904.25,900.75,904,86
20190501|2018-10-12 09:30,12,904,906.75,903.5,906.75,212
20190501|2018-10-12 10:00,12,906.25,908,906.25,907.25,238
20190501|2018-10-12 10:30,12,907.5,907.5,905.75,906,54
20190501|2018-10-12 11:00,12,905.75,907.5,905.75,906.5,43
20190501|2018-10-12 11:30,12,907,907.25,904.25,905.5,77
20190501|2018-10-12 12:00,12,905.75,906.75,905.75,906.75,127
20190501|2018-10-12 12:30,12,906.75,906.75,906.25,906.25,19
20190501|2018-10-12 13:00,12,906,908,906,907.75,185
20190501|2018-10-14 19:00,15,907,909.25,906.25,906.25,38
20190501|2018-10-14 19:30,15,907.5,907.5,907.25,907.25,3
20190501|2018-10-14 20:00,15,906.5,906.5,906.5,906.5,1
20190501|2018-10-14 20:30,15,905.25,905.25,905.25,905.25,1
20190501|2018-10-15 00:30,15,906.5,906.5,905.5,905.5,4
20190501|2018-10-15 01:00,15,905,905,904.25,904.25,3
20190501|2018-10-15 01:30,15,904.75,904.75,904.5,904.75,3
20190501|2018-10-15 02:00,15,905,905,905,905,1
20190501|2018-10-15 03:00,15,905.25,905.25,905.25,905.25,3
20190501|2018-10-15 03:30,15,905,905,904.25,904.25,7
20190501|2018-10-15 05:00,15,905,905,905,905,4
20190501|2018-10-15 05:30,15,905,905,904.75,904.75,5
20190501|2018-10-15 06:30,15,905.75,906,905.25,906,3
20190501|2018-10-15 07:00,15,906,908,906,907.75,30
20190501|2018-10-15 07:30,15,907.75,907.75,907.5,907.75,47
20190501|2018-10-15 08:30,15,906.75,915,906.25,915,340
20190501|2018-10-15 09:00,15,915,916.25,913.75,916.25,254
20190501|2018-10-15 09:30,15,916.25,917.75,916.25,917,235
20190501|2018-10-15 10:00,15,917.25,922.75,916.5,922,636
20190501|2018-10-15 10:30,15,922.75,923.25,920.75,922,216
20190501|2018-10-15 11:00,15,922.25,924.75,921,924.75,188
20190501|2018-10-15 11:30,15,924.75,927.5,923.75,926.75,355
20190501|2018-10-15 12:00,15,926.5,927.75,925.25,926.25,132
20190501|2018-10-15 12:30,15,926.5,927,925.5,926.25,292
20190501|2018-10-15 13:00,15,926.5,931,926.25,930.75,342
20190501|2018-10-15 19:00,16,930,930,928.25,929.25,96
20190501|2018-10-15 19:30,16,928.5,928.5,927.25,927.25,6
20190501|2018-10-15 20:00,16,927.25,927.5,926.25,927.5,12
20190501|2018-10-15 20:30,16,927.75,928.25,927.75,927.75,6
20190501|2018-10-15 21:00,16,927.5,927.5,927.25,927.25,5
20190501|2018-10-15 21:30,16,927,927,926,926,12
20190501|2018-10-15 22:00,16,926,926.75,926,926.75,5
20190501|2018-10-15 23:00,16,927,927,927,927,7
20190501|2018-10-15 23:30,16,927.25,927.25,926,926,35
20190501|2018-10-16 00:00,16,925.75,925.75,925.75,925.75,1
20190501|2018-10-16 00:30,16,926,926.5,926,926.25,15
20190501|2018-10-16 01:00,16,925.75,925.75,925,925,8
20190501|2018-10-16 01:30,16,926,926.75,925.75,925.75,26
20190501|2018-10-16 02:00,16,926.25,926.25,926,926,20
20190501|2018-10-16 02:30,16,925.75,925.75,924.5,924.5,7
20190501|2018-10-16 03:00,16,924.25,925,924.25,925,5
20190501|2018-10-16 03:30,16,925,925,925,925,1
20190501|2018-10-16 04:00,16,926,926,926,926,4
20190501|2018-10-16 04:30,16,925.5,925.5,925,925,6
20190501|2018-10-16 05:00,16,925,925,923.75,924.5,37
20190501|2018-10-16 05:30,16,924.5,924.5,924.5,924.5,1
20190501|2018-10-16 06:00,16,925,925,924.75,924.75,8
20190501|2018-10-16 06:30,16,924.75,925,924.25,924.5,22
20190501|2018-10-16 07:00,16,924.75,924.75,922.25,922.5,44
20190501|2018-10-16 07:30,16,923,923,922.5,923,57
20190501|2018-10-16 08:30,16,923.5,927.75,922.5,925.25,341
20190501|2018-10-16 09:00,16,925.5,927.5,923.75,924.25,175
20190501|2018-10-16 09:30,16,924,925.25,923,923.25,111
20190501|2018-10-16 10:00,16,923,923.75,920.75,922.5,101
20190501|2018-10-16 10:30,16,922.5,923.25,921.75,922.5,91
20190501|2018-10-16 11:00,16,922,922,919,920,167
20190501|2018-10-16 11:30,16,920,921.75,919.75,921.75,101
20190501|2018-10-16 12:00,16,921.75,921.75,920.5,921.25,39
20190501|2018-10-16 12:30,16,921.25,923,920,922.25,86
20190501|2018-10-16 13:00,16,922.25,924.75,921,923.5,271
20190501|2018-10-16 19:00,17,922.75,923.5,921.75,923.25,88
20190501|2018-10-16 20:00,17,923.25,923.25,923.25,923.25,13
20190501|2018-10-16 20:30,17,922.25,922.25,922.25,922.25,1
20190501|2018-10-16 21:00,17,922.75,922.75,922.75,922.75,2
20190501|2018-10-16 22:00,17,923.5,923.5,923.5,923.5,2
20190501|2018-10-16 23:30,17,923.5,923.5,923.5,923.5,2
20190501|2018-10-17 00:30,17,923,923,923,923,1
20190501|2018-10-17 02:00,17,923.25,923.25,923,923,12
20190501|2018-10-17 02:30,17,922.75,922.75,922.75,922.75,4
20190501|2018-10-17 03:00,17,922.75,923.5,922.75,923.5,2
20190501|2018-10-17 04:00,17,923,924.25,923,924.25,8
20190501|2018-10-17 04:30,17,924.25,924.25,924.25,924.25,3
20190501|2018-10-17 05:00,17,923.5,923.5,923.5,923.5,13
20190501|2018-10-17 05:30,17,923.5,924,923.25,924,4
20190501|2018-10-17 06:00,17,924,924,923.75,923.75,17
20190501|2018-10-17 06:30,17,924.25,924.75,922.75,922.75,180
20190501|2018-10-17 07:00,17,922.25,922.75,921.75,921.75,18
20190501|2018-10-17 07:30,17,921.5,922.75,921.5,922.75,41
20190501|2018-10-17 08:30,17,922,927.25,921.25,926,161
20190501|2018-10-17 09:00,17,926,926.75,924.75,926.5,143
20190501|2018-10-17 09:30,17,927,928,922.25,924,226
20190501|2018-10-17 10:00,17,924,925.5,923.5,925.5,63
20190501|2018-10-17 10:30,17,925.75,927.75,925.5,927.75,112
20190501|2018-10-17 11:00,17,927.75,929,927.5,928,78
20190501|2018-10-17 11:30,17,927.75,928.25,927.25,928,61
20190501|2018-10-17 12:00,17,928.5,928.5,925.25,926,224
20190501|2018-10-17 12:30,17,925.75,926.5,924.75,925.75,284
20190501|2018-10-17 13:00,17,925.25,926.5,923.25,923.25,537
20190501|2018-10-17 19:00,18,921.75,923,921.5,922.25,104
20190501|2018-10-17 19:30,18,921,921.5,920.75,920.75,9
20190501|2018-10-17 20:00,18,921.25,921.25,918.75,918.75,328
20190501|2018-10-17 20:30,18,918.75,919.25,918.75,919.25,3
20190501|2018-10-17 21:00,18,919.5,919.5,918.5,918.5,7
20190501|2018-10-17 21:30,18,918.5,918.5,918.5,918.5,2
20190501|2018-10-17 22:00,18,918.75,918.75,917.5,917.75,6
20190501|2018-10-17 22:30,18,917.75,917.75,917.75,917.75,1
20190501|2018-10-17 23:00,18,918.25,918.25,918.25,918.25,4
20190501|2018-10-17 23:30,18,918.25,918.75,918.25,918.75,5
20190501|2018-10-18 00:00,18,918.5,918.75,918.5,918.75,4
20190501|2018-10-18 01:00,18,917.75,918.25,917.75,918.25,2
20190501|2018-10-18 02:00,18,918.5,918.5,918.5,918.5,15
20190501|2018-10-18 02:30,18,918.5,918.75,918.5,918.5,13
20190501|2018-10-18 03:00,18,918.75,918.75,918.75,918.75,3
20190501|2018-10-18 03:30,18,918.75,918.75,918.75,918.75,2
20190501|2018-10-18 04:00,18,919,919,918.25,918.25,6
20190501|2018-10-18 04:30,18,918,918.5,918,918.5,6
20190501|2018-10-18 05:00,18,918.25,918.75,918.25,918.5,4
20190501|2018-10-18 05:30,18,918.25,918.25,918.25,918.25,2
20190501|2018-10-18 06:00,18,918,918.25,918,918.25,33
20190501|2018-10-18 06:30,18,918,918.25,917.5,917.5,15
20190501|2018-10-18 07:00,18,918,918,917.25,918,20
20190501|2018-10-18 07:30,18,917.25,917.25,915.5,915.75,34
20190501|2018-10-18 08:30,18,915.25,915.25,910.75,912.5,493
20190501|2018-10-18 09:00,18,912.5,912.75,911,912,385
20190501|2018-10-18 09:30,18,911.75,912.75,911,912.25,92
20190501|2018-10-18 10:00,18,912,912,908.75,909,520
20190501|2018-10-18 10:30,18,909,909.5,906.75,906.75,303
20190501|2018-10-18 11:00,18,907.25,908.5,907,908.25,123
20190501|2018-10-18 11:30,18,907.75,907.75,903.5,903.75,191
20190501|2018-10-18 12:00,18,904,905,903.5,904,84
20190501|2018-10-18 12:30,18,904,906.5,904,906.5,91
20190501|2018-10-18 13:00,18,906.75,906.75,903,904,122
20190501|2018-10-18 19:00,19,905,906.25,904.5,904.5,92
20190501|2018-10-18 19:30,19,904.5,904.75,904.25,904.75,27
20190501|2018-10-18 20:00,19,904.75,904.75,901.5,901.75,33
20190501|2018-10-18 20:30,19,901.25,901.75,901,901.75,25
20190501|2018-10-18 21:00,19,901.25,901.75,901.25,901.75,8
20190501|2018-10-18 21:30,19,902.25,902.75,901.75,901.75,10
20190501|2018-10-18 22:00,19,901.5,901.75,901,901.5,6
20190501|2018-10-18 23:30,19,903.5,904,903.5,903.75,13
20190501|2018-10-19 00:00,19,904.25,904.25,904.25,904.25,1
20190501|2018-10-19 00:30,19,903.75,904.25,903,903,9
20190501|2018-10-19 01:00,19,902.75,902.75,902.75,902.75,1
20190501|2018-10-19 01:30,19,902.75,902.75,902.5,902.5,4
20190501|2018-10-19 02:00,19,903.75,903.75,903.25,903.25,6
20190501|2018-10-19 02:30,19,903.5,905,903.5,905,3
20190501|2018-10-19 03:00,19,905.5,905.5,905.5,905.5,1
20190501|2018-10-19 04:30,19,905.75,906,905.75,906,8
20190501|2018-10-19 05:00,19,906,906,905.5,905.75,18
20190501|2018-10-19 05:30,19,905.5,905.5,905.25,905.25,4
20190501|2018-10-19 06:00,19,905.25,906,905,905.75,17
20190501|2018-10-19 06:30,19,904.75,905,904.5,904.5,11
20190501|2018-10-19 07:00,19,904.75,905.75,904.75,905.5,12
20190501|2018-10-19 07:30,19,905.5,905.5,904.75,904.75,5
20190501|2018-10-19 08:30,19,904.25,904.75,898.25,900,660
20190501|2018-10-19 09:00,19,900,902.75,900,901.5,251
20190501|2018-10-19 09:30,19,901.5,901.5,900.25,901.5,30
20190501|2018-10-19 10:00,19,901.5,902,899.75,900.75,111
20190501|2018-10-19 10:30,19,900.75,903,899.5,902.75,46
20190501|2018-10-19 11:00,19,902.75,902.75,900.75,900.75,27
20190501|2018-10-19 11:30,19,901,901.75,900.5,901,63
20190501|2018-10-19 12:00,19,900.5,900.75,899.75,899.75,69
20190501|2018-10-19 12:30,19,899.25,899.75,898.25,898.5,39
20190501|2018-10-19 13:00,19,898.25,898.25,896.5,896.75,234
20190501|2018-10-21 19:00,22,895.75,897.5,895.5,897.25,82
20190501|2018-10-21 19:30,22,897.75,897.75,897.25,897.25,11
20190501|2018-10-21 20:00,22,896.75,897,896.75,896.75,8
20190501|2018-10-21 20:30,22,898,898.5,897.75,897.75,10
20190501|2018-10-21 21:00,22,899,899,897.5,897.5,9
20190501|2018-10-21 22:30,22,898,898.25,898,898.25,3
20190501|2018-10-22 00:00,22,898,898,898,898,1
20190501|2018-10-22 01:00,22,898.5,898.5,898.25,898.25,8
20190501|2018-10-22 02:30,22,897.5,897.75,897,897,13
20190501|2018-10-22 03:00,22,897,897.5,897,897.5,9
20190501|2018-10-22 03:30,22,897.25,898,897,898,14
20190501|2018-10-22 04:00,22,897.75,898,897.75,898,11
20190501|2018-10-22 04:30,22,898.25,898.25,898.25,898.25,3
20190501|2018-10-22 05:00,22,898,898.5,898,898.5,6
20190501|2018-10-22 06:00,22,897.75,897.75,897.5,897.5,5
20190501|2018-10-22 06:30,22,897.25,897.25,897,897,8
20190501|2018-10-22 07:00,22,898,898.25,896.5,896.5,28
20190501|2018-10-22 07:30,22,897,898,897,898,26
20190501|2018-10-22 08:30,22,897.5,903,897.5,902.25,411
20190501|2018-10-22 09:00,22,902.5,903,900,902.25,82
20190501|2018-10-22 09:30,22,900.75,901.5,899,901.5,109
20190501|2018-10-22 10:00,22,901,901,899,899.25,168
20190501|2018-10-22 10:30,22,898.75,898.75,897.25,898.5,78
20190501|2018-10-22 11:00,22,898.75,899.75,898.5,898.75,72
20190501|2018-10-22 11:30,22,898.5,899.25,898,898.5,78
20190501|2018-10-22 12:00,22,898,899,898,899,31
20190501|2018-10-22 12:30,22,898.75,899.75,898.25,898.75,84
20190501|2018-10-22 13:00,22,899.25,900.75,898.25,898.75,330
20190501|2018-10-22 19:00,23,898,898.5,896,896,190
20190501|2018-10-22 19:30,23,895.75,896,895.75,895.75,6
20190501|2018-10-22 20:00,23,895.75,896,895.5,896,17
20190501|2018-10-22 20:30,23,896.25,896.5,896,896,54
20190501|2018-10-22 21:00,23,896,896.25,895.5,895.5,12
20190501|2018-10-22 21:30,23,895.5,896.5,895.5,896,12
20190501|2018-10-22 22:00,23,895.5,896,895.25,895.25,18
20190501|2018-10-22 22:30,23,895.5,896.25,895.5,895.75,21
20190501|2018-10-22 23:00,23,895.75,896,895.75,895.75,12
20190501|2018-10-22 23:30,23,895.75,896.25,895.75,896,8
20190501|2018-10-23 00:00,23,896.25,896.25,896.25,896.25,1
20190501|2018-10-23 00:30,23,896.25,896.25,895.5,895.5,8
20190501|2018-10-23 01:00,23,895.75,895.75,895.25,895.5,17
20190501|2018-10-23 01:30,23,895.5,895.5,895.5,895.5,2
20190501|2018-10-23 02:00,23,895.75,895.75,895.5,895.5,3
20190501|2018-10-23 02:30,23,895.75,896,895.5,896,19
20190501|2018-10-23 03:00,23,895.75,896,895.75,895.75,43
20190501|2018-10-23 03:30,23,895.75,896,895.75,895.75,7
20190501|2018-10-23 04:00,23,895.75,895.75,894.25,894.25,92
20190501|2018-10-23 04:30,23,894.75,895,894.75,895,3
20190501|2018-10-23 05:00,23,895,895.25,894.75,895.25,6
20190501|2018-10-23 05:30,23,894.75,894.75,894.5,894.5,5
20190501|2018-10-23 06:00,23,895,895,894.5,894.75,6
20190501|2018-10-23 06:30,23,894.75,894.75,893.75,894,18
20190501|2018-10-23 07:00,23,893.75,893.75,893,893.75,34
20190501|2018-10-23 07:30,23,894,895.5,894,894.75,152
20190501|2018-10-23 08:30,23,894.25,900.25,892.25,899.25,443
20190501|2018-10-23 09:00,23,899,899.75,895.5,899.25,298
20190501|2018-10-23 09:30,23,899.5,899.5,897.5,898.5,110
20190501|2018-10-23 10:00,23,898.25,899,897.75,898.75,141
20190501|2018-10-23 10:30,23,899,899.5,898.5,898.75,201
20190501|2018-10-23 11:00,23,898.75,899,898,898.75,57
20190501|2018-10-23 11:30,23,899.25,902.25,899.25,901.75,160
20190501|2018-10-23 12:00,23,902.25,903.25,901.5,902.25,64
20190501|2018-10-23 12:30,23,901.75,902.25,899.5,899.75,126
20190501|2018-10-23 13:00,23,899.75,900.5,897.5,897.75,429
20190501|2018-10-23 19:00,24,896,897.25,896,897,167
20190501|2018-10-23 19:30,24,896.75,896.75,896.5,896.75,4
20190501|2018-10-23 20:00,24,897.25,897.5,896.5,896.5,9
20190501|2018-10-23 20:30,24,897,897,896.75,896.75,24
20190501|2018-10-23 21:00,24,896.75,896.75,896.5,896.75,7
20190501|2018-10-23 22:00,24,896.5,896.75,896.5,896.75,11
20190501|2018-10-23 22:30,24,896.75,897,896.5,896.5,25
20190501|2018-10-24 00:00,24,896.75,897,896.75,897,8
20190501|2018-10-24 00:30,24,896.5,896.75,896,896,20
20190501|2018-10-24 01:00,24,896.5,896.75,896.5,896.5,22
20190501|2018-10-24 01:30,24,896.5,896.5,896.25,896.25,24
20190501|2018-10-24 02:00,24,896,896.25,895.5,895.75,33
20190501|2018-10-24 02:30,24,895.5,896.75,895.5,896.5,31
20190501|2018-10-24 03:00,24,896.25,896.25,894.75,894.75,41
20190501|2018-10-24 03:30,24,894.5,895,894.5,895,17
20190501|2018-10-24 04:00,24,895,895.25,894.75,895.25,25
20190501|2018-10-24 04:30,24,895.5,895.75,895.5,895.75,4
20190501|2018-10-24 05:00,24,895.5,895.5,895,895.25,5
20190501|2018-10-24 06:00,24,895.25,895.25,895,895.25,15
20190501|2018-10-24 06:30,24,895.75,895.75,895.25,895.75,16
20190501|2018-10-24 07:00,24,895.5,895.5,894.75,895.25,32
20190501|2018-10-24 07:30,24,895,895.25,895,895.25,17
20190501|2018-10-24 08:30,24,895,895.5,893,894,422
20190501|2018-10-24 09:00,24,893.75,893.75,892.25,892.25,227
20190501|2018-10-24 09:30,24,892,893.5,891.5,893,478
20190501|2018-10-24 10:00,24,893,893.75,892.5,892.75,173
20190501|2018-10-24 10:30,24,892.75,893.25,892.5,892.5,79
20190501|2018-10-24 11:00,24,892.5,892.5,892,892.25,71
20190501|2018-10-24 11:30,24,892.25,892.25,891.75,892.25,128
20190501|2018-10-24 12:00,24,892,892,891,891.25,275
20190501|2018-10-24 12:30,24,891.25,891.25,890.5,891,229
20190501|2018-10-24 13:00,24,891.25,891.5,890.5,891.5,359
20190501|2018-10-24 19:00,25,890.25,890.75,889.25,890,135
20190501|2018-10-24 19:30,25,890,890,889.5,889.5,10
20190501|2018-10-24 20:00,25,889.5,889.5,889,889,24
20190501|2018-10-24 20:30,25,889,889.25,888.75,889,33
20190501|2018-10-24 21:00,25,889,889.25,889,889.25,10
20190501|2018-10-24 21:30,25,889.25,889.25,888.75,889,24
20190501|2018-10-24 22:00,25,889.25,889.25,889,889,2
20190501|2018-10-24 22:30,25,889,889.25,889,889,9
20190501|2018-10-24 23:30,25,889,889.25,889,889.25,8
20190501|2018-10-25 00:00,25,889,889,889,889,4
20190501|2018-10-25 00:30,25,888.75,888.75,888.75,888.75,12
20190501|2018-10-25 01:00,25,889,890,889,890,40
20190501|2018-10-25 01:30,25,889.75,889.75,889.25,889.5,15
20190501|2018-10-25 02:00,25,889.25,889.5,889.25,889.5,8
20190501|2018-10-25 02:30,25,889.5,889.5,888.75,889.25,33
20190501|2018-10-25 03:00,25,889.25,889.5,889.25,889.25,13
20190501|2018-10-25 03:30,25,889.5,889.5,889.5,889.5,4
20190501|2018-10-25 04:00,25,889.25,889.25,889.25,889.25,5
20190501|2018-10-25 04:30,25,889,889.25,889,889.25,6
20190501|2018-10-25 05:00,25,889.25,889.25,888.75,888.75,34
20190501|2018-10-25 05:30,25,888.5,889,888.5,888.75,15
20190501|2018-10-25 06:00,25,888.75,889.5,888.5,889,34
20190501|2018-10-25 06:30,25,889.25,889.25,888.5,888.75,49
20190501|2018-10-25 07:00,25,889.25,889.5,888.75,889,58
20190501|2018-10-25 07:30,25,888.75,888.75,887.25,887.25,122
20190501|2018-10-25 08:30,25,886.75,888.25,884.75,885.75,475
20190501|2018-10-25 09:00,25,885.5,887.25,885,885.25,646
20190501|2018-10-25 09:30,25,885,885.75,884.25,884.5,303
20190501|2018-10-25 10:00,25,884.25,884.75,883,883,316
20190501|2018-10-25 10:30,25,883,883.25,882,882,324
20190501|2018-10-25 11:00,25,882,882.5,881.25,881.5,144
20190501|2018-10-25 11:30,25,881.25,881.25,880.75,881.25,95
20190501|2018-10-25 12:00,25,881,881.25,880.5,880.5,140
20190501|2018-10-25 12:30,25,880.5,883.25,880,881.75,326
20190501|2018-10-25 13:00,25,882.25,884,881,883.75,332
20190501|2018-10-25 19:00,26,882,883.25,881,883,73
20190501|2018-10-25 19:30,26,882.75,883,882.75,883,3
20190501|2018-10-25 20:00,26,883.25,883.75,883.25,883.75,29
20190501|2018-10-25 20:30,26,883.5,883.5,883,883.25,18
20190501|2018-10-25 21:00,26,883.5,884,883.5,883.5,15
20190501|2018-10-25 21:30,26,883.75,884,883.75,884,4
20190501|2018-10-25 22:00,26,883.25,883.25,883.25,883.25,1
20190501|2018-10-25 22:30,26,883.5,883.75,883.5,883.5,9
20190501|2018-10-25 23:30,26,883.5,884.25,883.5,884.25,34
20190501|2018-10-26 00:00,26,884,884.25,883.75,883.75,8
20190501|2018-10-26 00:30,26,883.5,883.75,883.25,883.75,9
20190501|2018-10-26 01:00,26,884.25,884.25,884.25,884.25,8
20190501|2018-10-26 01:30,26,884.25,884.5,884.25,884.25,31
20190501|2018-10-26 02:00,26,884,884.75,884,884.25,57
20190501|2018-10-26 02:30,26,883.75,884.25,883.75,884.25,7
20190501|2018-10-26 03:00,26,883.75,884.25,883.5,884.25,46
20190501|2018-10-26 03:30,26,883.75,883.75,883.75,883.75,2
20190501|2018-10-26 04:00,26,883.5,884.5,883.5,884.5,16
20190501|2018-10-26 04:30,26,884.25,884.75,883.75,884,48
20190501|2018-10-26 05:00,26,884,884,883.75,883.75,6
20190501|2018-10-26 05:30,26,883.75,883.75,883.25,883.75,7
20190501|2018-10-26 06:00,26,883.75,883.75,883.25,883.75,13
20190501|2018-10-26 06:30,26,883.5,883.75,883.25,883.5,39
20190501|2018-10-26 07:00,26,883.5,884.25,883.5,884.25,94
20190501|2018-10-26 07:30,26,885,886.75,885,885,113
20190501|2018-10-26 08:30,26,885,889,884.5,888.75,659
20190501|2018-10-26 09:00,26,889,889,887,888,398
20190501|2018-10-26 09:30,26,887.5,888,886.5,887.5,375
20190501|2018-10-26 10:00,26,887.75,888,886.75,887.5,177
20190501|2018-10-26 10:30,26,887.5,888.75,887.25,887.25,268
20190501|2018-10-26 11:00,26,887.5,887.5,885.75,887.25,130
20190501|2018-10-26 11:30,26,887,887,886.25,886.75,216
20190501|2018-10-26 12:00,26,887,887.25,886,886.5,137
20190501|2018-10-26 12:30,26,886.75,886.75,885.25,885.25,263
20190501|2018-10-26 13:00,26,885.25,886,884.75,885,527
20190501|2018-10-28 19:00,29,885,891.5,885,891.25,155
20190501|2018-10-28 19:30,29,891.5,892.5,891.5,892.25,39
20190501|2018-10-28 20:00,29,892,892,891,891,58
20190501|2018-10-28 20:30,29,890.5,890.5,888.5,890,256
20190501|2018-10-28 21:00,29,889.75,890.25,889.25,890,6
20190501|2018-10-28 21:30,29,890,890.25,890,890.25,5
20190501|2018-10-28 22:00,29,890.25,890.25,889.5,889.5,11
20190501|2018-10-28 22:30,29,889.75,890.25,889.5,890.25,8
20190501|2018-10-28 23:00,29,890.75,890.75,890.75,890.75,9
20190501|2018-10-28 23:30,29,890.75,890.75,890.25,890.25,11
20190501|2018-10-29 00:00,29,890.25,890.25,890.25,890.25,5
20190501|2018-10-29 00:30,29,889.75,890.5,889.75,890.25,12
20190501|2018-10-29 01:00,29,890.25,890.5,890.25,890.5,8
20190501|2018-10-29 01:30,29,890.5,890.5,889.25,889.25,29
20190501|2018-10-29 02:00,29,889.25,889.75,889.25,889.5,10
20190501|2018-10-29 02:30,29,889.75,889.75,889.5,889.5,8
20190501|2018-10-29 03:00,29,889.75,890,889.75,889.75,9
20190501|2018-10-29 03:30,29,889.75,891,889.75,891,17
20190501|2018-10-29 04:00,29,891.25,891.25,890.5,890.75,25
20190501|2018-10-29 04:30,29,890.5,891.25,890.5,891.25,5
20190501|2018-10-29 05:00,29,891,891.5,891,891.25,11
20190501|2018-10-29 05:30,29,891.5,891.5,891.25,891.25,6
20190501|2018-10-29 06:00,29,891,891.25,890.75,890.75,13
20190501|2018-10-29 06:30,29,891,891,889,889.25,66
20190501|2018-10-29 07:00,29,889.25,890,889,889.5,74
20190501|2018-10-29 07:30,29,889.5,889.5,889,889,31
20190501|2018-10-29 08:30,29,888.75,889.25,883,883,645
20190501|2018-10-29 09:00,29,884,884.5,882.25,882.75,326
20190501|2018-10-29 09:30,29,883,883,878.75,881.5,328
20190501|2018-10-29 10:00,29,880.75,881.25,878.25,879.5,148
20190501|2018-10-29 10:30,29,879,880,878.25,879,121
20190501|2018-10-29 11:00,29,878.75,879.25,877.75,879.25,135
20190501|2018-10-29 11:30,29,879.25,879.75,878.75,878.75,146
20190501|2018-10-29 12:00,29,878.5,880.25,878.25,879,339
20190501|2018-10-29 12:30,29,879,881.25,879,880,397
20190501|2018-10-29 13:00,29,879.75,881.25,878.5,880.5,406
20190501|2018-10-29 19:00,30,879.25,880,877.5,878,104
20190501|2018-10-29 19:30,30,877.5,877.75,877.25,877.75,8
20190501|2018-10-29 20:00,30,877.75,878,876.5,877.75,44
20190501|2018-10-29 20:30,30,877.75,877.75,877.25,877.25,8
20190501|2018-10-29 21:00,30,877.25,878,877.25,877.5,12
20190501|2018-10-29 21:30,30,877.75,880,877.75,878.75,46
20190501|2018-10-29 22:00,30,878.75,880,878.75,880,17
20190501|2018-10-29 22:30,30,880,880.5,879.25,880.25,21
20190501|2018-10-29 23:00,30,880,880.25,880,880.25,15
20190501|2018-10-29 23:30,30,880.25,881,880.25,880.75,44
20190501|2018-10-30 00:00,30,880.5,881,880.25,880.25,34
20190501|2018-10-30 00:30,30,879.5,879.5,879.25,879.25,4
20190501|2018-10-30 01:00,30,879,879.75,879,879,11
20190501|2018-10-30 01:30,30,878.5,878.75,878,878.25,31
20190501|2018-10-30 02:00,30,878.75,878.75,878.75,878.75,5
20190501|2018-10-30 02:30,30,879,879,878.5,878.5,10
20190501|2018-10-30 03:00,30,879.5,881.5,879,881.25,46
20190501|2018-10-30 03:30,30,881.25,881.5,880.5,880.5,24
20190501|2018-10-30 04:00,30,880.25,880.25,879.75,880,15
20190501|2018-10-30 04:30,30,880,881.5,880,881.25,35
20190501|2018-10-30 05:00,30,881.25,881.5,880.75,881,17
20190501|2018-10-30 05:30,30,881,881.5,881,881.5,19
20190501|2018-10-30 06:00,30,881.5,881.5,880.75,881,103
20190501|2018-10-30 06:30,30,881,881.5,880.75,881.25,54
20190501|2018-10-30 07:00,30,881.25,882.5,881.25,881.5,68
20190501|2018-10-30 07:30,30,881,881.5,880.5,881.5,37
20190501|2018-10-30 08:30,30,880.75,881,878.25,880.25,353
20190501|2018-10-30 09:00,30,880.25,881.5,878,879.25,349
20190501|2018-10-30 09:30,30,879.25,879.25,875.75,876.5,583
20190501|2018-10-30 10:00,30,876.25,876.5,875.25,875.75,191
20190501|2018-10-30 10:30,30,875.5,877.25,875.25,876.5,575
20190501|2018-10-30 11:00,30,876,876.5,874.5,874.75,137
20190501|2018-10-30 11:30,30,874.75,875,874,874.25,122
20190501|2018-10-30 12:00,30,874,874.5,873.5,873.75,146
20190501|2018-10-30 12:30,30,874,874.25,873.25,874.25,242
20190501|2018-10-30 13:00,30,874.5,875.75,874,874,431
20190501|2018-10-30 19:00,31,873.25,874.25,872.5,872.75,166
20190501|2018-10-30 20:00,31,872.5,872.75,872.5,872.75,11
20190501|2018-10-30 20:30,31,872.5,872.5,872.5,872.5,6
20190501|2018-10-30 21:00,31,872.75,873.5,872.75,873.25,19
20190501|2018-10-30 21:30,31,873.25,874,873.25,874,193
20190501|2018-10-30 22:00,31,874,874,873.75,874,8
20190501|2018-10-30 23:00,31,874,874,873.75,874,11
20190501|2018-10-30 23:30,31,874.5,875.75,874.5,875.75,46
20190501|2018-10-31 00:30,31,875.5,875.75,875.5,875.5,6
20190501|2018-10-31 01:00,31,875.5,875.5,875.5,875.5,7
20190501|2018-10-31 01:30,31,875,875.75,874.75,875.5,203
20190501|2018-10-31 02:00,31,876,876,875.5,875.5,14
20190501|2018-10-31 02:30,31,875.5,875.5,875.25,875.25,6
20190501|2018-10-31 03:00,31,875.75,876,875.25,875.25,21
20190501|2018-10-31 03:30,31,875.75,875.75,875.75,875.75,1
20190501|2018-10-31 04:00,31,875.75,875.75,875.75,875.75,2
20190501|2018-10-31 04:30,31,875.25,875.5,875.25,875.25,5
20190501|2018-10-31 05:00,31,875,875,874.5,874.5,67
20190501|2018-10-31 05:30,31,874.5,874.5,874.25,874.25,5
20190501|2018-10-31 06:00,31,874.25,874.25,874.25,874.25,9
20190501|2018-10-31 06:30,31,874.5,874.5,874,874.25,49
20190501|2018-10-31 07:00,31,874.5,875.25,874.25,874.5,23
20190501|2018-10-31 07:30,31,874,874,873.25,873.75,61
20190501|2018-10-31 08:30,31,873,874.75,871.5,873,853
20190501|2018-10-31 09:00,31,872.75,874.5,872,873.25,376
20190501|2018-10-31 09:30,31,873.75,875.25,873,874.25,360
20190501|2018-10-31 10:00,31,874,879.25,872.5,879.25,648
20190501|2018-10-31 10:30,31,879.25,881.75,878,880,974
20190501|2018-10-31 11:00,31,879.75,880.5,876.25,876.25,250
20190501|2018-10-31 11:30,31,876.25,876.5,875.25,875.5,162
20190501|2018-10-31 12:00,31,875.5,876.5,874.25,875,170
20190501|2018-10-31 12:30,31,875.25,876,873.75,874.5,335
20190501|2018-10-31 13:00,31,874.25,879.75,873.75,878.25,861
20190501|2018-10-31 19:00,1,876.75,878,876.5,878,162
20190501|2018-10-31 19:30,1,878.25,878.75,877.75,878.25,20
20190501|2018-10-31 20:00,1,877.5,877.5,875.5,875.5,28
20190501|2018-10-31 20:30,1,875,875.25,873,874.25,189
20190501|2018-10-31 21:00,1,874.25,874.5,873.75,874.5,13
20190501|2018-10-31 21:30,1,874.75,874.75,873.5,873.75,27
20190501|2018-10-31 22:00,1,873.75,874,873.75,874,2
20190501|2018-10-31 22:30,1,874.25,874.25,874.25,874.25,3
20190501|2018-10-31 23:30,1,874.5,874.75,874.5,874.75,12
20190501|2018-11-01 00:00,1,874.5,874.5,874.5,874.5,9
20190501|2018-11-01 00:30,1,874.5,874.5,874.5,874.5,2
20190501|2018-11-01 01:00,1,874.5,875.75,874.5,875.75,36
20190501|2018-11-01 01:30,1,876,876,875.25,875.25,7
20190501|2018-11-01 02:00,1,875.75,875.75,875.5,875.5,76
20190501|2018-11-01 02:30,1,875,876,875,876,14
20190501|2018-11-01 03:00,1,875.5,876,875.25,876,19
20190501|2018-11-01 03:30,1,876.25,876.25,874.75,874.75,12
20190501|2018-11-01 04:00,1,875,876,875,876,16
20190501|2018-11-01 04:30,1,875.25,876.25,875.25,876.25,39
20190501|2018-11-01 05:00,1,876,876,875.5,876,24
20190501|2018-11-01 05:30,1,875.5,876.75,875.5,876.75,30
20190501|2018-11-01 06:00,1,877,877,875.75,875.75,22
20190501|2018-11-01 06:30,1,875.75,876.5,875.5,875.75,63
20190501|2018-11-01 07:00,1,876,877.25,876,877,19
20190501|2018-11-01 07:30,1,876.75,877,876.25,876.5,19
20190501|2018-11-01 08:30,1,877.5,884.5,876.75,882.5,645
20190501|2018-11-01 09:00,1,883,906.25,880.25,897,2463
20190501|2018-11-01 09:30,1,897,902,896.5,900.25,1366
20190501|2018-11-01 10:00,1,900.75,905,900.75,902.75,881
20190501|2018-11-01 10:30,1,902.75,910.75,902.75,908.25,1292
20190501|2018-11-01 11:00,1,908.25,910.75,908.25,910.25,757
20190501|2018-11-01 11:30,1,910.25,912.5,908.75,909.5,719
20190501|2018-11-01 12:00,1,909.75,912.75,906.75,912.5,701
20190501|2018-11-01 12:30,1,912.5,913.75,907.25,907.75,1080
20190501|2018-11-01 13:00,1,907.25,909.25,905,906.25,996
20190501|2018-11-01 19:00,2,906.25,907.75,905.5,907,273
20190501|2018-11-01 19:30,2,906.5,906.5,905.75,905.75,41
20190501|2018-11-01 20:00,2,906.5,906.5,905,906.25,69
20190501|2018-11-01 20:30,2,906,906,905,905,13
20190501|2018-11-01 21:00,2,905,905,904.75,904.75,20
20190501|2018-11-01 21:30,2,905,905.25,905,905.25,6
20190501|2018-11-01 22:00,2,904.75,904.75,904.5,904.5,11
20190501|2018-11-01 22:30,2,905,905,904.75,904.75,10
20190501|2018-11-01 23:30,2,905,914.5,905,914.25,273
20190501|2018-11-02 00:00,2,914.5,919.75,913,913,297
20190501|2018-11-02 00:30,2,913.5,915.5,912.75,914,121
20190501|2018-11-02 01:00,2,914.25,917.25,913,916.75,164
20190501|2018-11-02 01:30,2,917.25,922.5,916.75,919,404
20190501|2018-11-02 02:00,2,918.75,922,917.25,917.25,75
20190501|2018-11-02 02:30,2,917,917.75,915,917.75,42
20190501|2018-11-02 03:00,2,917,921.5,916,920.5,68
20190501|2018-11-02 03:30,2,920.25,920.5,919.75,920.25,41
20190501|2018-11-02 04:00,2,920,920.75,919.25,920.5,34
20190501|2018-11-02 04:30,2,920.75,921.75,920,921.75,40
20190501|2018-11-02 05:00,2,921.25,925.25,921,924,78
20190501|2018-11-02 05:30,2,922.5,923.25,921.75,923.25,16
20190501|2018-11-02 06:00,2,922,924.5,917,920.5,228
20190501|2018-11-02 06:30,2,920,921.5,918.25,919.5,156
20190501|2018-11-02 07:00,2,920,920,915.75,917.5,206
20190501|2018-11-02 07:30,2,917.5,919,910,910.75,303
20190501|2018-11-02 08:30,2,911.25,912.5,904.5,911.25,967
20190501|2018-11-02 09:00,2,911.75,913.25,910.25,910.5,609
20190501|2018-11-02 09:30,2,910.5,912.25,905.25,908.5,741
20190501|2018-11-02 10:00,2,908.75,910.25,907.75,910,252
20190501|2018-11-02 10:30,2,910,911.75,907.75,910.25,405
20190501|2018-11-02 11:00,2,910.5,914,910,913.25,440
20190501|2018-11-02 11:30,2,913.25,913.5,907.5,909,360
20190501|2018-11-02 12:00,2,909.25,909.75,907.5,908.5,293
20190501|2018-11-02 12:30,2,908.25,912.75,908,910.25,497
20190501|2018-11-02 13:00,2,910.25,913.5,910.25,912,423
20190501|2018-11-04 19:00,5,914.25,917.75,913,915,171
20190501|2018-11-04 19:30,5,915.75,915.75,913.25,913.25,8
20190501|2018-11-04 20:00,5,913.25,914,911.75,912.5,37
20190501|2018-11-04 20:30,5,913.25,913.25,913,913,3
20190501|2018-11-04 21:00,5,913.25,913.25,912.75,913,7
20190501|2018-11-04 21:30,5,913.25,913.25,913.25,913.25,1
20190501|2018-11-04 22:30,5,911.75,911.75,911.25,911.25,12
20190501|2018-11-04 23:00,5,912.25,912.5,912.25,912.5,6
20190501|2018-11-04 23:30,5,912.25,912.25,911.75,911.75,9
20190501|2018-11-05 00:00,5,911.5,911.75,911.5,911.75,5
20190501|2018-11-05 00:30,5,912,912,910.25,911.75,80
20190501|2018-11-05 01:00,5,911,911.25,910,911.25,12
20190501|2018-11-05 01:30,5,911,911,909.25,910.25,17
20190501|2018-11-05 02:00,5,910,910,909.5,909.5,9
20190501|2018-11-05 02:30,5,908.5,908.75,907.25,907.25,28
20190501|2018-11-05 03:00,5,907.5,908.25,907.5,908.25,10
20190501|2018-11-05 03:30,5,909,909.5,908.75,909.5,31
20190501|2018-11-05 04:00,5,908.5,908.5,907.75,907.75,35
20190501|2018-11-05 04:30,5,907.75,908.25,907.75,908.25,8
20190501|2018-11-05 05:00,5,908.75,908.75,908.75,908.75,2
20190501|2018-11-05 05:30,5,909.25,910.5,909.25,910.25,16
20190501|2018-11-05 06:00,5,910,910,909.5,909.5,40
20190501|2018-11-05 06:30,5,909.75,912.25,909.25,912.25,97
20190501|2018-11-05 07:00,5,912.25,914.25,911.25,913.5,153
20190501|2018-11-05 07:30,5,912.25,912.75,908.75,909.25,45
20190501|2018-11-05 08:30,5,910.25,918.25,909.75,915,759
20190501|2018-11-05 09:00,5,915,917,913,915.25,347
20190501|2018-11-05 09:30,5,915.5,917,914.75,915,401
20190501|2018-11-05 10:00,5,915,915.75,912.75,912.75,303
20190501|2018-11-05 10:30,5,912.75,914.25,911.25,913.5,352
20190501|2018-11-05 11:00,5,913.5,913.5,909.5,910,367
20190501|2018-11-05 11:30,5,910,911,909,911,260
20190501|2018-11-05 12:00,5,910.5,910.5,908,909.5,272
20190501|2018-11-05 12:30,5,909.25,911,908.25,910.5,309
20190501|2018-11-05 13:00,5,910.5,912,909.75,911.25,286
20190501|2018-11-05 19:00,6,909.75,913.25,909.75,911.5,99
20190501|2018-11-05 19:30,6,912.25,914.75,912,912.25,51
20190501|2018-11-05 20:00,6,913,913,911.25,911.25,18
20190501|2018-11-05 20:30,6,911.25,913,911,912.25,66
20190501|2018-11-05 21:00,6,912.5,912.5,912.5,912.5,1
20190501|2018-11-05 21:30,6,912,912,912,912,1
20190501|2018-11-05 22:30,6,912.25,912.25,912.25,912.25,1
20190501|2018-11-05 23:30,6,911.75,911.75,911.5,911.75,19
20190501|2018-11-06 00:00,6,911.75,912,911.75,911.75,6
20190501|2018-11-06 00:30,6,912,912,911.75,911.75,12
20190501|2018-11-06 01:00,6,912,912.25,912,912.25,6
20190501|2018-11-06 01:30,6,912.5,912.5,911.5,911.5,17
20190501|2018-11-06 02:00,6,911,911.25,910.75,911.25,11
20190501|2018-11-06 02:30,6,911.5,911.5,911.25,911.5,9
20190501|2018-11-06 03:00,6,911.75,913,911.75,913,5
20190501|2018-11-06 03:30,6,913,913,912,912,6
20190501|2018-11-06 04:00,6,912,912.25,912,912.25,30
20190501|2018-11-06 04:30,6,912.25,912.25,912,912.25,5
20190501|2018-11-06 05:00,6,912,912,912,912,2
20190501|2018-11-06 05:30,6,912,912,910.5,910.5,13
20190501|2018-11-06 06:00,6,911,911,910.75,911,8
20190501|2018-11-06 06:30,6,911.25,912.75,911.25,912.5,31
20190501|2018-11-06 07:00,6,912.5,912.75,909.25,909.5,74
20190501|2018-11-06 07:30,6,910,910.25,909.5,909.75,57
20190501|2018-11-06 08:30,6,909.5,910.25,906,907.5,401
20190501|2018-11-06 09:00,6,907.5,908.25,904.5,904.5,299
20190501|2018-11-06 09:30,6,904.5,910,904.25,909.5,247
20190501|2018-11-06 10:00,6,909.25,909.75,907.5,908,414
20190501|2018-11-06 10:30,6,908,910.25,908,909.5,405
20190501|2018-11-06 11:00,6,910,910.5,909,910,294
20190501|2018-11-06 11:30,6,910,911.75,909.75,910,208
20190501|2018-11-06 12:00,6,910,910.75,909.25,909.5,194
20190501|2018-11-06 12:30,6,909.5,910,908.25,908.75,283
20190501|2018-11-06 13:00,6,908.5,910.5,908.25,910,364
20190501|2018-11-06 19:00,7,909,911.25,906.5,907.75,234
20190501|2018-11-06 19:30,7,908.5,908.75,907.5,908.5,71
20190501|2018-11-06 20:00,7,907.5,909.5,907.5,908.5,55
20190501|2018-11-06 20:30,7,908.25,909.5,907.25,909,59
20190501|2018-11-06 21:00,7,909,910,908.75,910,43
20190501|2018-11-06 21:30,7,910.25,911.75,910.25,911.5,60
20190501|2018-11-06 22:00,7,912,912.25,911.25,911.5,15
20190501|2018-11-06 22:30,7,911.25,911.25,911,911,3
20190501|2018-11-06 23:00,7,911,911,910.75,910.75,2
20190501|2018-11-06 23:30,7,911,911,910.5,911,39
20190501|2018-11-07 00:00,7,910.75,910.75,910.25,910.75,18
20190501|2018-11-07 00:30,7,910.75,911,910.5,910.5,14
20190501|2018-11-07 01:00,7,910.5,910.5,908.5,908.75,30
20190501|2018-11-07 01:30,7,908.75,908.75,907.5,908.75,46
20190501|2018-11-07 02:00,7,908.5,910.25,908.25,910.25,20
20190501|2018-11-07 02:30,7,910.5,911.5,910,911.5,26
20190501|2018-11-07 03:00,7,911.5,913.5,911.25,912.25,71
20190501|2018-11-07 03:30,7,911.5,911.75,911.25,911.5,17
20190501|2018-11-07 04:00,7,911.25,911.25,910.5,911,19
20190501|2018-11-07 04:30,7,910.75,910.75,910.75,910.75,27
20190501|2018-11-07 05:00,7,910.5,911.25,910.5,911,29
20190501|2018-11-07 05:30,7,910.75,910.75,910.75,910.75,11
20190501|2018-11-07 06:00,7,910.5,911,910.25,911,13
20190501|2018-11-07 06:30,7,910.75,910.75,910.5,910.75,14
20190501|2018-11-07 07:00,7,910.75,910.75,909.5,909.5,21
20190501|2018-11-07 07:30,7,909.75,909.75,909.5,909.5,16
20190501|2018-11-07 08:30,7,909.5,909.5,903.75,903.75,332
20190501|2018-11-07 09:00,7,904,905.25,903,903.25,344
20190501|2018-11-07 09:30,7,903,904.5,902.5,904.25,287
20190501|2018-11-07 10:00,7,904,905,903,905,289
20190501|2018-11-07 10:30,7,905,905,903,904.5,338
20190501|2018-11-07 11:00,7,904.25,905.5,903.25,905.5,358
20190501|2018-11-07 11:30,7,905.5,905.75,904.75,904.75,217
20190501|2018-11-07 12:00,7,904.75,905.5,903.75,905,265
20190501|2018-11-07 12:30,7,905.25,906,905,905,191
20190501|2018-11-07 13:00,7,905.25,907,904.75,905,496
20190501|2018-11-07 19:00,8,905,906.25,904.5,904.75,63
20190501|2018-11-07 19:30,8,904.75,905,904.5,904.75,10
20190501|2018-11-07 20:00,8,904.75,904.75,904,904,13
20190501|2018-11-07 20:30,8,903.75,904,903.75,904,2
20190501|2018-11-07 21:00,8,904,904.25,904,904,45
20190501|2018-11-07 21:30,8,904,904.25,904,904,25
20190501|2018-11-07 22:00,8,904,904,904,904,2
20190501|2018-11-07 22:30,8,904,904.25,904,904.25,4
20190501|2018-11-07 23:00,8,904.25,904.75,904.25,904.75,17
20190501|2018-11-07 23:30,8,904.5,907.75,904.5,905.5,222
20190501|2018-11-08 00:00,8,905.25,907.5,905.25,906.5,78
20190501|2018-11-08 00:30,8,906.75,907,906.5,907,15
20190501|2018-11-08 01:00,8,907.25,908.75,907.25,907.25,58
20190501|2018-11-08 01:30,8,907.25,907.25,906.75,907,8
20190501|2018-11-08 02:00,8,907.5,908.25,907.5,908.25,22
20190501|2018-11-08 02:30,8,908.25,908.25,907,907,31
20190501|2018-11-08 03:00,8,907.25,907.5,906.75,906.75,27
20190501|2018-11-08 03:30,8,906.75,906.75,906.25,906.75,28
20190501|2018-11-08 04:00,8,906.5,906.75,906.5,906.75,27
20190501|2018-11-08 04:30,8,906.75,907.5,906.75,907.5,24
20190501|2018-11-08 05:00,8,907.75,908,907,908,16
20190501|2018-11-08 05:30,8,908,908,908,908,23
20190501|2018-11-08 06:00,8,907.75,908.25,907.75,908.25,5
20190501|2018-11-08 06:30,8,907.75,908.25,907.5,907.5,41
20190501|2018-11-08 07:00,8,907.5,907.75,906.75,907.5,26
20190501|2018-11-08 07:30,8,907,908.75,907,908.25,76
20190501|2018-11-08 08:30,8,907.5,908.5,903,903.5,529
20190501|2018-11-08 09:00,8,903.5,903.75,900.5,900.5,420
20190501|2018-11-08 09:30,8,900.5,903.5,900.5,902.75,377
20190501|2018-11-08 10:00,8,902.75,903,901.25,901.5,246
20190501|2018-11-08 10:30,8,901.75,904,900.75,903,552
20190501|2018-11-08 11:00,8,902.5,910.25,890.5,893,2466
20190501|2018-11-08 11:30,8,892.5,895.25,891.25,894.75,516
20190501|2018-11-08 12:00,8,894.75,902.25,894.5,902.25,621
20190501|2018-11-08 12:30,8,902.5,905.75,901.25,905,819
20190501|2018-11-08 13:00,8,904.75,905.75,902.5,904.5,426
20190501|2018-11-08 19:00,9,904.75,905,903.75,904.5,31
20190501|2018-11-08 19:30,9,904.5,904.5,903.5,903.5,6
20190501|2018-11-08 20:00,9,903.75,903.75,903.25,903.25,8
20190501|2018-11-08 20:30,9,904.5,904.75,903.75,904,30
20190501|2018-11-08 21:00,9,902.75,902.75,901.75,902.5,19
20190501|2018-11-08 21:30,9,902.75,903,902.75,903,3
20190501|2018-11-08 22:00,9,902.5,903,902.5,903,5
20190501|2018-11-08 22:30,9,902.5,902.5,902.5,902.5,3
20190501|2018-11-08 23:00,9,902.75,903.25,902.75,903.25,25
20190501|2018-11-08 23:30,9,903,903.25,902.25,902.25,48
20190501|2018-11-09 00:00,9,902,902.5,902,902.5,8
20190501|2018-11-09 00:30,9,902.25,902.5,902,902.5,12
20190501|2018-11-09 01:00,9,902.25,902.25,902.25,902.25,22
20190501|2018-11-09 01:30,9,902.25,902.25,902,902,10
20190501|2018-11-09 02:00,9,902,902.5,902,902,20
20190501|2018-11-09 02:30,9,902,902,901.25,901.25,14
20190501|2018-11-09 03:00,9,901,901.5,900.5,901.5,16
20190501|2018-11-09 03:30,9,902,902,901.5,901.5,3
20190501|2018-11-09 04:00,9,901.5,901.5,901.5,901.5,2
20190501|2018-11-09 04:30,9,901.75,901.75,901,901.25,25
20190501|2018-11-09 05:00,9,901,902,901,902,13
20190501|2018-11-09 06:00,9,901.5,901.75,901.5,901.5,5
20190501|2018-11-09 06:30,9,901.75,902.25,901.75,902.25,9
20190501|2018-11-09 07:00,9,902.5,903.25,902.5,902.5,31
20190501|2018-11-09 07:30,9,902.75,902.75,902.25,902.75,10
20190501|2018-11-09 08:30,9,902.75,907.25,902.5,905.25,434
20190501|2018-11-09 09:00,9,905.25,909.75,905.25,908,378
20190501|2018-11-09 09:30,9,908.5,912.5,908,910.75,584
20190501|2018-11-09 10:00,9,910.75,912.5,910.5,911,250
20190501|2018-11-09 10:30,9,910.5,912.25,909.5,911,328
20190501|2018-11-09 11:00,9,911,911.25,909.5,909.75,372
20190501|2018-11-09 11:30,9,909.75,910.75,909.25,910.5,266
20190501|2018-11-09 12:00,9,910.75,911.5,909.75,911.5,358
20190501|2018-11-09 12:30,9,911.75,913,910.5,911.25,502
20190501|2018-11-09 13:00,9,911.5,915,911.25,912.25,1142
20190501|2018-11-11 19:00,12,912,914,911,912.25,118
20190501|2018-11-11 19:30,12,912.5,913,912.5,913,15
20190501|2018-11-11 20:00,12,913,913,913,913,2
20190501|2018-11-11 20:30,12,912.75,912.75,912,912,38
20190501|2018-11-11 21:00,12,912.25,912.25,912,912,3
20190501|2018-11-11 21:30,12,912.5,912.75,912.25,912.25,6
20190501|2018-11-11 23:00,12,912,912,912,912,1
20190501|2018-11-11 23:30,12,912.5,912.5,912.25,912.25,12
20190501|2018-11-12 00:30,12,912.5,912.5,911.25,911.25,6
20190501|2018-11-12 01:00,12,911.5,911.75,911.5,911.5,11
20190501|2018-11-12 02:00,12,911,911,911,911,4
20190501|2018-11-12 02:30,12,911,911,910.5,910.5,2
20190501|2018-11-12 03:00,12,911,911.25,911,911.25,3
20190501|2018-11-12 03:30,12,909.75,909.75,908.75,909.25,54
20190501|2018-11-12 04:00,12,908.25,910,908.25,910,19
20190501|2018-11-12 04:30,12,909.75,909.75,909.75,909.75,31
20190501|2018-11-12 05:00,12,909.5,909.5,909.25,909.5,29
20190501|2018-11-12 05:30,12,909.5,909.5,909,909,22
20190501|2018-11-12 06:00,12,909,910.5,909,910,20
20190501|2018-11-12 06:30,12,910.75,911.75,910.5,910.75,22
20190501|2018-11-12 07:00,12,910.75,911,909.5,910,75
20190501|2018-11-12 07:30,12,910,910,909.25,909.25,9
20190501|2018-11-12 08:30,12,908.75,909.5,906.25,907.75,325
20190501|2018-11-12 09:00,12,907.75,910.5,906.75,910,214
20190501|2018-11-12 09:30,12,909.5,910.75,908.75,910.25,177
20190501|2018-11-12 10:00,12,910.25,910.5,908.25,908.25,82
20190501|2018-11-12 10:30,12,909,909.75,908.75,909.25,159
20190501|2018-11-12 11:00,12,909.25,910.25,909,909,57
20190501|2018-11-12 11:30,12,909,910,908.75,909.5,57
20190501|2018-11-12 12:00,12,909.5,911,909.25,910.75,134
20190501|2018-11-12 12:30,12,910.5,911,910.25,911,137
20190501|2018-11-12 13:00,12,911,911.25,908.25,908.5,317
20190501|2018-11-12 19:00,13,908.5,909.5,908.25,908.75,67
20190501|2018-11-12 19:30,13,909.25,910,909.25,910,16
20190501|2018-11-12 20:00,13,910.25,910.25,909.5,909.75,25
20190501|2018-11-12 20:30,13,910.5,911.75,910.5,911.75,96
20190501|2018-11-12 21:00,13,911.25,911.5,911.25,911.25,5
20190501|2018-11-12 21:30,13,912.25,912.75,912,912.75,39
20190501|2018-11-12 22:00,13,912.5,917,912.5,917,176
20190501|2018-11-12 22:30,13,916.75,917.25,914.5,914.5,12
20190501|2018-11-12 23:00,13,915,915.75,915,915.5,9
20190501|2018-11-12 23:30,13,915,915,913.75,914.25,31
20190501|2018-11-13 00:00,13,914.5,914.5,913.75,913.75,18
20190501|2018-11-13 00:30,13,914,914.25,913.75,913.75,25
20190501|2018-11-13 01:00,13,914,914,913.75,913.75,6
20190501|2018-11-13 01:30,13,914,914,913.75,913.75,9
20190501|2018-11-13 02:00,13,914,914,913.5,913.5,4
20190501|2018-11-13 03:00,13,914.5,914.5,914.5,914.5,2
20190501|2018-11-13 03:30,13,914.75,914.75,913.5,913.5,13
20190501|2018-11-13 04:00,13,913,913.25,912,912.5,46
20190501|2018-11-13 04:30,13,913.25,914.5,913.25,914.5,13
20190501|2018-11-13 05:00,13,914.25,914.5,914.25,914.5,4
20190501|2018-11-13 05:30,13,914.5,914.5,913.75,913.75,47
20190501|2018-11-13 06:00,13,914.5,915.25,914.5,915,20
20190501|2018-11-13 06:30,13,915.5,915.5,914.25,914.5,17
20190501|2018-11-13 07:00,13,914.5,915,914,914.75,30
20190501|2018-11-13 07:30,13,914.75,915,914.25,914.75,11
20190501|2018-11-13 08:30,13,914.75,915,909.25,909.75,642
20190501|2018-11-13 09:00,13,909.25,910.75,907.75,908.25,320
20190501|2018-11-13 09:30,13,907.75,913.5,907,912,257
20190501|2018-11-13 10:00,13,911.75,913.25,910.25,910.25,100
20190501|2018-11-13 10:30,13,910.5,910.5,908.5,909,236
20190501|2018-11-13 11:00,13,909.25,909.5,907.75,908.5,346
20190501|2018-11-13 11:30,13,908,908.75,905,905.75,380
20190501|2018-11-13 12:00,13,905.75,906,905,906,154
20190501|2018-11-13 12:30,13,905.5,905.75,903.75,904.75,156
20190501|2018-11-13 13:00,13,904.5,908.5,904.25,905,353
20190501|2018-11-13 19:00,14,905.75,908,905.75,906.75,76
20190501|2018-11-13 20:00,14,906.5,906.75,906.25,906.75,5
20190501|2018-11-13 20:30,14,906.75,907.75,906,906.25,22
20190501|2018-11-13 21:00,14,906.5,907.5,906.5,907.5,7
20190501|2018-11-13 21:30,14,907.25,907.25,907.25,907.25,1
20190501|2018-11-13 22:00,14,907.25,907.5,906.75,907.25,10
20190501|2018-11-13 22:30,14,907.25,908,907.25,908,3
20190501|2018-11-13 23:30,14,907.75,908,907.75,908,13
20190501|2018-11-14 00:30,14,908,908,908,908,12
20190501|2018-11-14 01:00,14,909,909.25,908.25,908.25,13
20190501|2018-11-14 01:30,14,907.75,908,907,907.5,17
20190501|2018-11-14 02:00,14,908,908,907,907.25,14
20190501|2018-11-14 02:30,14,907,907.75,907,907.75,2
20190501|2018-11-14 03:30,14,908.25,908.25,907.75,907.75,12
20190501|2018-11-14 04:00,14,908,908,908,908,1
20190501|2018-11-14 04:30,14,907.75,908.5,907.75,908.5,8
20190501|2018-11-14 05:00,14,909,909.25,908.5,909.25,20
20190501|2018-11-14 05:30,14,909.5,909.5,909.25,909.25,4
20190501|2018-11-14 06:00,14,909.25,910.25,909.25,909.75,34
20190501|2018-11-14 06:30,14,909.75,909.75,909.25,909.25,8
20190501|2018-11-14 07:00,14,909.75,911.25,909.5,910.75,69
20190501|2018-11-14 07:30,14,911,911.75,910.25,910.5,42
20190501|2018-11-14 08:30,14,909.5,911.25,908,911,227
20190501|2018-11-14 09:00,14,911,913.25,911,913,539
20190501|2018-11-14 09:30,14,913,913.5,910,910.25,176
20190501|2018-11-14 10:00,14,910.25,910.75,909.5,910.5,124
20190501|2018-11-14 10:30,14,910.25,910.25,908.75,910.25,162
20190501|2018-11-14 11:00,14,910.25,910.25,908.5,909,145
20190501|2018-11-14 11:30,14,909,909,908,908.25,179
20190501|2018-11-14 12:00,14,908.25,908.5,907.5,908,105
20190501|2018-11-14 12:30,14,907.75,909.5,907.75,909,193
20190501|2018-11-14 13:00,14,909,910.5,908.75,909.5,293
20190501|2018-11-14 19:00,15,910,913,910,912.75,101
20190501|2018-11-14 19:30,15,913,913,912.75,912.75,31
20190501|2018-11-14 20:00,15,913,915.5,913,915.25,62
20190501|2018-11-14 20:30,15,915.5,916,914.75,915,29
20190501|2018-11-14 21:00,15,914.75,915.25,914.75,915.25,9
20190501|2018-11-14 21:30,15,915,915,915,915,7
20190501|2018-11-14 22:00,15,915,915,914.75,914.75,2
20190501|2018-11-14 22:30,15,914.75,915.25,914.75,915.25,4
20190501|2018-11-14 23:00,15,915.25,915.25,915.25,915.25,2
20190501|2018-11-14 23:30,15,915.25,915.25,914.25,914.25,26
20190501|2018-11-15 00:00,15,914.5,915.5,914.5,915.5,19
20190501|2018-11-15 00:30,15,915.5,915.75,915.5,915.5,17
20190501|2018-11-15 01:00,15,915.5,916.25,915.5,916.25,9
20190501|2018-11-15 01:30,15,916.75,918.5,916.75,918.5,57
20190501|2018-11-15 02:00,15,919,920,919,919,35
20190501|2018-11-15 02:30,15,919,919.25,918.5,918.5,34
20190501|2018-11-15 03:00,15,918.5,918.5,917.75,917.75,28
20190501|2018-11-15 03:30,15,917.75,922.75,917.75,922.5,140
20190501|2018-11-15 04:00,15,922,923.5,921.25,923,77
20190501|2018-11-15 04:30,15,922.75,922.75,920.25,920.25,47
20190501|2018-11-15 05:00,15,920.25,920.25,919.5,920,28
20190501|2018-11-15 05:30,15,920.25,920.25,920.25,920.25,1
20190501|2018-11-15 06:00,15,920,920,919.25,919.25,7
20190501|2018-11-15 06:30,15,919.25,919.75,918.75,918.75,31
20190501|2018-11-15 07:00,15,918.75,919.75,917.25,919,94
20190501|2018-11-15 07:30,15,918.75,919.75,918.5,919.5,39
20190501|2018-11-15 08:30,15,919,922,916.25,921.75,529
20190501|2018-11-15 09:00,15,922,922,919,919.5,214
20190501|2018-11-15 09:30,15,919.75,921.25,917.75,919,251
20190501|2018-11-15 10:00,15,919.25,920.25,917.5,918,179
20190501|2018-11-15 10:30,15,918,918.75,914.25,914.5,186
20190501|2018-11-15 11:00,15,914.75,915,910.75,912.75,459
20190501|2018-11-15 11:30,15,912,912.5,911.25,911.75,102
20190501|2018-11-15 12:00,15,911,913.25,911,912.75,167
20190501|2018-11-15 12:30,15,912.5,914.25,911.5,912.75,292
20190501|2018-11-15 13:00,15,912.25,916,912.25,915.5,371
20190501|2018-11-15 19:00,16,916,918,914.5,914.75,97
20190501|2018-11-15 19:30,16,915.25,916.75,915.25,916.25,17
20190501|2018-11-15 20:00,16,916.5,916.75,916.5,916.75,6
20190501|2018-11-15 20:30,16,917,917,916.75,916.75,12
20190501|2018-11-15 22:00,16,916.25,916.25,915.5,915.75,5
20190501|2018-11-15 22:30,16,916,916,916,916,4
20190501|2018-11-15 23:30,16,916.25,917,916.25,917,16
20190501|2018-11-16 00:00,16,917.5,917.5,916,916.25,18
20190501|2018-11-16 00:30,16,916,916,915.75,916,5
20190501|2018-11-16 01:00,16,915.75,915.75,914.5,914.5,41
20190501|2018-11-16 01:30,16,914.75,915.25,914,914,59
20190501|2018-11-16 02:00,16,913.75,914.75,913.75,913.75,58
20190501|2018-11-16 02:30,16,913.5,914.75,913,914.5,9
20190501|2018-11-16 03:00,16,914.5,914.75,913.75,914,44
20190501|2018-11-16 03:30,16,914,914,913.75,913.75,14
20190501|2018-11-16 04:00,16,913.75,913.75,913,913,28
20190501|2018-11-16 04:30,16,914,914.25,913.5,913.5,12
20190501|2018-11-16 05:00,16,913.75,913.75,913.75,913.75,1
20190501|2018-11-16 05:30,16,913.5,913.75,913.5,913.75,11
20190501|2018-11-16 06:00,16,913.25,913.5,913,913.5,13
20190501|2018-11-16 06:30,16,913.75,914,913.75,914,7
20190501|2018-11-16 07:00,16,913.75,914.5,913,914,17
20190501|2018-11-16 07:30,16,913.75,914,912.75,913,18
20190501|2018-11-16 08:30,16,913.75,917,913.75,916,497
20190501|2018-11-16 09:00,16,916.25,917,913.5,914.75,289
20190501|2018-11-16 09:30,16,914.75,914.75,910.25,910.25,422
20190501|2018-11-16 10:00,16,910.25,910.5,908.5,910,259
20190501|2018-11-16 10:30,16,910,910.25,909,909.25,102
20190501|2018-11-16 11:00,16,909,911,908.75,910,102
20190501|2018-11-16 11:30,16,910,921,909.5,919.75,1272
20190501|2018-11-16 12:00,16,920,920,917.75,919.25,311
20190501|2018-11-16 12:30,16,919.5,920.25,918.75,919,224
20190501|2018-11-16 13:00,16,919,919.5,918,919,201
20190501|2018-11-18 19:00,19,918,918.5,916,916.75,83
20190501|2018-11-18 19:30,19,917,917,916.5,916.5,6
20190501|2018-11-18 20:00,19,916.5,917.5,916.25,917,13
20190501|2018-11-18 20:30,19,916.5,916.5,916.5,916.5,1
20190501|2018-11-18 21:00,19,916.75,916.75,914.25,914.5,60
20190501|2018-11-18 21:30,19,914.75,914.75,914.25,914.25,21
20190501|2018-11-18 22:00,19,914.25,914.75,914.25,914.75,4
20190501|2018-11-18 22:30,19,914.5,914.5,914.5,914.5,1
20190501|2018-11-18 23:00,19,914.5,914.5,914.5,914.5,2
20190501|2018-11-18 23:30,19,914.75,915.25,914.75,915,28
20190501|2018-11-19 00:00,19,915.25,915.25,914.75,914.75,20
20190501|2018-11-19 00:30,19,914.75,915,914.75,915,13
20190501|2018-11-19 01:00,19,915.5,915.75,915.5,915.75,5
20190501|2018-11-19 01:30,19,916,917.5,916,917.5,34
20190501|2018-11-19 02:00,19,917.5,917.75,916.75,917,36
20190501|2018-11-19 02:30,19,916.5,916.5,916,916.25,28
20190501|2018-11-19 03:00,19,916,916,916,916,3
20190501|2018-11-19 03:30,19,915.5,915.75,914.25,915,38
20190501|2018-11-19 04:00,19,914,914.25,913.75,914,24
20190501|2018-11-19 04:30,19,913.75,914,913.75,914,12
20190501|2018-11-19 05:00,19,913.5,914,913.5,914,10
20190501|2018-11-19 05:30,19,914.25,914.25,914,914,33
20190501|2018-11-19 06:00,19,913.5,913.5,913,913.5,21
20190501|2018-11-19 06:30,19,913.75,914,912.25,912.25,47
20190501|2018-11-19 07:00,19,912,912,911.75,912,30
20190501|2018-11-19 07:30,19,911.75,911.75,911.25,911.75,47
20190501|2018-11-19 08:30,19,911.75,911.75,905,905.75,817
20190501|2018-11-19 09:00,19,905.5,905.75,902.5,902.75,191
20190501|2018-11-19 09:30,19,902.75,904.25,902.25,904,459
20190501|2018-11-19 10:00,19,904,904.5,903.25,903.75,222
20190501|2018-11-19 10:30,19,903.5,903.75,902,902.75,225
20190501|2018-11-19 11:00,19,902.75,902.75,899.25,899.25,734
20190501|2018-11-19 11:30,19,899,900,898.75,899.25,193
20190501|2018-11-19 12:00,19,899.25,900.25,899,899.25,190
20190501|2018-11-19 12:30,19,899,900.5,898.25,900.5,161
20190501|2018-11-19 13:00,19,900.5,902,900,901,330
20190501|2018-11-19 19:00,20,901,903.5,900,900.5,127
20190501|2018-11-19 19:30,20,901.5,901.5,900.75,901,25
20190501|2018-11-19 20:00,20,901.25,901.25,900.25,900.25,7
20190501|2018-11-19 20:30,20,900.25,901,900.25,900.75,16
20190501|2018-11-19 21:00,20,900.75,901.5,900.75,901.5,44
20190501|2018-11-19 21:30,20,901.5,901.75,901.5,901.75,3
20190501|2018-11-19 22:00,20,901.75,901.75,901.5,901.5,2
20190501|2018-11-19 22:30,20,901.5,901.5,901.5,901.5,1
20190501|2018-11-19 23:00,20,901.5,901.75,901.5,901.75,3
20190501|2018-11-19 23:30,20,902.25,902.25,902.25,902.25,13
20190501|2018-11-20 00:00,20,902.25,903.25,902.25,903.25,24
20190501|2018-11-20 00:30,20,903.25,903.25,902.5,903,12
20190501|2018-11-20 01:00,20,902.75,902.75,901.75,902,23
20190501|2018-11-20 01:30,20,902,902,901.5,901.5,23
20190501|2018-11-20 02:00,20,901.25,901.5,900.75,901,36
20190501|2018-11-20 02:30,20,900.75,900.75,900.75,900.75,4
20190501|2018-11-20 03:00,20,901,901,897.75,899.25,126
20190501|2018-11-20 03:30,20,899.5,900.75,899.5,900.75,42
20190501|2018-11-20 04:00,20,900.75,900.75,900.75,900.75,7
20190501|2018-11-20 04:30,20,901.75,901.75,901.75,901.75,1
20190501|2018-11-20 05:00,20,900.75,900.75,900.75,900.75,2
20190501|2018-11-20 05:30,20,901.25,901.25,901.25,901.25,1
20190501|2018-11-20 06:00,20,901,901.25,900.75,900.75,13
20190501|2018-11-20 06:30,20,901,902.75,900.5,902.75,20
20190501|2018-11-20 07:00,20,902.25,904.5,902,903.25,38
20190501|2018-11-20 07:30,20,903.5,903.75,903.25,903.75,85
20190501|2018-11-20 08:30,20,903.75,908,902.25,905.75,362
20190501|2018-11-20 09:00,20,906,906.5,904.25,906.5,210
20190501|2018-11-20 09:30,20,906.5,912.5,906.5,911.5,351
20190501|2018-11-20 10:00,20,911.75,912,909,909.25,264
20190501|2018-11-20 10:30,20,909,911.75,909,910.75,152
20190501|2018-11-20 11:00,20,911.25,912.25,910,910.5,241
20190501|2018-11-20 11:30,20,911,911.25,909.75,909.75,84
20190501|2018-11-20 12:00,20,910,910.75,909,909,106
20190501|2018-11-20 12:30,20,909.25,909.75,908.75,909.75,141
20190501|2018-11-20 13:00,20,909.75,910.75,907.5,908.25,953
20190501|2018-11-20 19:00,21,908.75,908.75,906.5,906.75,56
20190501|2018-11-20 19:30,21,907.25,908,907,908,19
20190501|2018-11-20 20:00,21,908.25,908.25,908.25,908.25,20
20190501|2018-11-20 20:30,21,908.25,908.25,907.75,908.25,17
20190501|2018-11-20 21:00,21,908.25,908.25,908,908.25,6
20190501|2018-11-20 21:30,21,908,908,907.75,907.75,4
20190501|2018-11-20 22:00,21,907.25,907.5,907.25,907.25,5
20190501|2018-11-20 22:30,21,907.75,907.75,907.75,907.75,2
20190501|2018-11-20 23:30,21,907.25,907.25,906.5,906.75,11
20190501|2018-11-21 00:00,21,906.25,906.25,905.75,906,3
20190501|2018-11-21 00:30,21,906.75,907,906.75,907,11
20190501|2018-11-21 01:00,21,907.25,907.5,906.5,906.5,40
20190501|2018-11-21 01:30,21,906.5,906.5,906.5,906.5,2
20190501|2018-11-21 02:00,21,906.5,906.5,906.5,906.5,6
20190501|2018-11-21 02:30,21,907.25,907.25,907,907,3
20190501|2018-11-21 03:00,21,905.75,906.25,905.75,906.25,3
20190501|2018-11-21 03:30,21,906,906,906,906,2
20190501|2018-11-21 04:00,21,906,906,906,906,2
20190501|2018-11-21 04:30,21,905.5,905.5,903.75,903.75,87
20190501|2018-11-21 05:00,21,903.75,904.5,903.5,904.5,21
20190501|2018-11-21 05:30,21,904.25,904.25,903.5,903.75,5
20190501|2018-11-21 06:00,21,903.75,904.25,903.5,904.25,9
20190501|2018-11-21 06:30,21,904.5,906.5,904.5,905.75,55
20190501|2018-11-21 07:00,21,905.75,906,904.75,905.5,50
20190501|2018-11-21 07:30,21,905.5,909,905.5,906.75,100
20190501|2018-11-21 08:30,21,907,907.25,903,904.75,484
20190501|2018-11-21 09:00,21,904.5,911,904.5,910.75,272
20190501|2018-11-21 09:30,21,910.75,912,909.5,912,167
20190501|2018-11-21 10:00,21,912,914.5,911.75,913.75,232
20190501|2018-11-21 10:30,21,913.5,915.5,913.25,914.25,187
20190501|2018-11-21 11:00,21,914,914.25,912.75,912.75,834
20190501|2018-11-21 11:30,21,912.75,913,909.75,910.25,1434
20190501|2018-11-21 12:00,21,910.25,911.5,909.75,911.5,312
20190501|2018-11-21 12:30,21,911.25,912,911.25,911.5,163
20190501|2018-11-21 13:00,21,911.75,912,909.25,910.75,597
20190501|2018-11-23 08:30,23,907.75,911,907,908.25,744
20190501|2018-11-23 09:00,23,908.5,910.5,908.5,909.25,226
20190501|2018-11-23 09:30,23,909.25,910,907.75,908,318
20190501|2018-11-23 10:00,23,908.75,910,908,909.25,309
20190501|2018-11-23 10:30,23,909,909.25,908.25,908.75,101
20190501|2018-11-23 11:00,23,908.75,909,907.5,907.5,169
20190501|2018-11-23 11:30,23,907.25,908.25,907.25,907.75,261
20190501|2018-11-23 12:00,23,907.75,908,907,907.25,34
20190501|2018-11-25 19:00,26,907.5,909.75,907.5,908,131
20190501|2018-11-25 19:30,26,908,908.5,907.75,908.5,55
20190501|2018-11-25 20:30,26,908,908.75,905.75,905.75,278
20190501|2018-11-25 21:00,26,905.5,905.75,903.75,903.75,44
20190501|2018-11-25 21:30,26,904,904,902.5,903.5,63
20190501|2018-11-25 22:00,26,903.75,904.25,903.75,904.25,4
20190501|2018-11-25 22:30,26,903.75,903.75,903.75,903.75,3
20190501|2018-11-25 23:00,26,903.5,903.5,903.25,903.25,11
20190501|2018-11-25 23:30,26,903.5,904.25,903.25,904,19
20190501|2018-11-26 00:00,26,904.5,904.5,904.25,904.25,9
20190501|2018-11-26 00:30,26,904.25,904.25,903,903,38
20190501|2018-11-26 01:00,26,902.25,902.25,902,902,22
20190501|2018-11-26 01:30,26,902.25,902.25,901.25,901.5,77
20190501|2018-11-26 02:00,26,902,902,901,901.75,134
20190501|2018-11-26 02:30,26,901.75,902.75,901.75,902,34
20190501|2018-11-26 03:00,26,902.25,902.25,901.5,902,13
20190501|2018-11-26 03:30,26,901.75,902,901.5,901.75,21
20190501|2018-11-26 04:00,26,901.5,901.75,901.5,901.5,6
20190501|2018-11-26 04:30,26,901.75,902.5,901.5,902.25,21
20190501|2018-11-26 05:00,26,902.25,902.75,902,902,16
20190501|2018-11-26 05:30,26,901.75,901.75,901,901,21
20190501|2018-11-26 06:00,26,901,901,900,900.25,105
20190501|2018-11-26 06:30,26,900,900.5,900,900,57
20190501|2018-11-26 07:00,26,899.75,899.75,898,898.75,248
20190501|2018-11-26 07:30,26,898.5,900.75,898.5,900.75,39
20190501|2018-11-26 08:30,26,900.75,901.25,892,892,959
20190501|2018-11-26 09:00,26,892.5,893.25,890.25,890.5,751
20190501|2018-11-26 09:30,26,890.5,892.25,890,892,382
20190501|2018-11-26 10:00,26,892.25,892.5,889,889.25,247
20190501|2018-11-26 10:30,26,889,889,885.25,885.25,499
20190501|2018-11-26 11:00,26,885.25,886.5,884.75,886.25,392
20190501|2018-11-26 11:30,26,886.5,886.5,884.75,885,203
20190501|2018-11-26 12:00,26,885,886.25,885,886,296
20190501|2018-11-26 12:30,26,885.75,890.25,885.75,890,369
20190501|2018-11-26 13:00,26,890.5,891.25,889,890.25,454
20190501|2018-11-26 19:00,27,889.5,890,885.75,887.5,196
20190501|2018-11-26 19:30,27,887.5,888.25,887.5,888.25,51
20190501|2018-11-26 20:00,27,888.25,888.5,888.25,888.5,36
20190501|2018-11-26 20:30,27,889,889,888.5,889,35
20190501|2018-11-26 21:00,27,889,889.75,889,889.75,11
20190501|2018-11-26 21:30,27,889.75,891,889.25,889.25,96
20190501|2018-11-26 22:00,27,889,889,888.5,888.75,6
20190501|2018-11-26 22:30,27,889,889,889,889,2
20190501|2018-11-26 23:30,27,890,891,890,890.25,54
20190501|2018-11-27 00:00,27,890.5,890.5,889.5,889.75,27
20190501|2018-11-27 00:30,27,889.75,891,889.25,890.5,55
20190501|2018-11-27 01:00,27,890.5,891,890.25,890.25,15
20190501|2018-11-27 01:30,27,891,894.25,890,890.5,171
20190501|2018-11-27 02:00,27,890.5,891.5,890.5,891.5,16
20190501|2018-11-27 02:30,27,891.75,892,891.5,891.75,10
20190501|2018-11-27 03:00,27,892,892.5,892,892.5,13
20190501|2018-11-27 03:30,27,893,893.5,892.5,892.5,33
20190501|2018-11-27 04:00,27,892.75,892.75,892.5,892.5,11
20190501|2018-11-27 04:30,27,892.5,893.25,892,893.25,53
20190501|2018-11-27 05:00,27,893.25,893.25,892.5,892.5,48
20190501|2018-11-27 05:30,27,892.75,893,892,893,33
20190501|2018-11-27 06:00,27,893,893.75,893,893.25,33
20190501|2018-11-27 06:30,27,893,893.25,892.75,892.75,28
20190501|2018-11-27 07:00,27,892.75,894.25,892.25,894,112
20190501|2018-11-27 07:30,27,894,894,892.75,893,25
20190501|2018-11-27 08:30,27,892.75,894,889.75,894,533
20190501|2018-11-27 09:00,27,894,897,893.75,896.5,308
20190501|2018-11-27 09:30,27,896.5,898,895.5,898,304
20190501|2018-11-27 10:00,27,897.75,901.25,897.75,901.25,484
20190501|2018-11-27 10:30,27,901.75,903.75,901.5,902.25,656
20190501|2018-11-27 11:00,27,902.5,903.25,900.25,900.75,200
20190501|2018-11-27 11:30,27,900.5,902.25,900.5,902.25,104
20190501|2018-11-27 12:00,27,902.5,907.25,902.25,903,545
20190501|2018-11-27 12:30,27,903.25,905,901.5,904,484
20190501|2018-11-27 13:00,27,904.25,904.5,901.75,904,681
20190501|2018-11-27 19:00,28,903.25,904.25,901.25,902,61
20190501|2018-11-27 19:30,28,902,902.75,902,902.75,2
20190501|2018-11-27 20:00,28,902.75,902.75,902.75,902.75,4
20190501|2018-11-27 20:30,28,902.75,902.75,902.75,902.75,1
20190501|2018-11-27 21:00,28,902.75,902.75,902,902,17
20190501|2018-11-27 21:30,28,902,902,901.25,901.5,15
20190501|2018-11-27 22:00,28,902,902,901.75,901.75,11
20190501|2018-11-27 22:30,28,902,902,902,902,3
20190501|2018-11-27 23:00,28,902.5,902.75,902.5,902.5,8
20190501|2018-11-28 00:00,28,902.5,903,902.5,903,2
20190501|2018-11-28 00:30,28,903.25,903.25,903,903.25,16
20190501|2018-11-28 01:00,28,903.25,904.5,903.25,904.5,12
20190501|2018-11-28 01:30,28,904.75,905.75,903.75,903.75,106
20190501|2018-11-28 02:00,28,903.5,903.5,903.25,903.5,31
20190501|2018-11-28 02:30,28,903.5,903.75,902.75,903,17
20190501|2018-11-28 03:00,28,903,903.75,903,903.5,32
20190501|2018-11-28 03:30,28,903.75,903.75,903.5,903.75,29
20190501|2018-11-28 04:00,28,904,904,903.5,903.75,8
20190501|2018-11-28 04:30,28,903.5,903.5,903.25,903.5,8
20190501|2018-11-28 05:00,28,904.5,905,904.5,904.75,10
20190501|2018-11-28 05:30,28,905,906,905,905.75,24
20190501|2018-11-28 06:00,28,906,906,905,905.25,32
20190501|2018-11-28 06:30,28,905.25,906.5,905.25,905.75,58
20190501|2018-11-28 07:00,28,905.75,908.5,905.75,908,94
20190501|2018-11-28 07:30,28,908.5,908.5,907.25,907.5,46
20190501|2018-11-28 08:30,28,907.25,919.25,907.25,918.5,1654
20190501|2018-11-28 09:00,28,918.5,921,917,918.5,707
20190501|2018-11-28 09:30,28,918.5,920.25,917.5,917.5,617
20190501|2018-11-28 10:00,28,917.75,919.5,914.5,914.75,675
20190501|2018-11-28 10:30,28,914.25,916.25,913,915,287
20190501|2018-11-28 11:00,28,915.25,918.75,915.25,916.75,201
20190501|2018-11-28 11:30,28,916.75,917,914.5,915.5,193
20190501|2018-11-28 12:00,28,915.5,917,915.25,916,254
20190501|2018-11-28 12:30,28,916.5,917.25,915.25,915.25,260
20190501|2018-11-28 13:00,28,915,918.25,913.25,917.5,772
20190501|2018-11-28 19:00,29,916.5,917.25,915.25,916,243
20190501|2018-11-28 19:30,29,916,916,915,915.5,50
20190501|2018-11-28 20:00,29,916,916.25,916,916.25,4
20190501|2018-11-28 20:30,29,916.75,917.25,916.75,917.25,8
20190501|2018-11-28 21:00,29,917.25,917.5,916.5,916.75,12
20190501|2018-11-28 21:30,29,917,917,916.5,916.5,5
20190501|2018-11-28 22:00,29,917.25,917.5,917.25,917.5,23
20190501|2018-11-28 22:30,29,917.5,917.5,917.5,917.5,1
20190501|2018-11-28 23:00,29,917.5,917.5,917.25,917.25,5
20190501|2018-11-28 23:30,29,916.75,916.75,916,916.25,21
20190501|2018-11-29 00:00,29,915.75,915.75,915.75,915.75,13
20190501|2018-11-29 00:30,29,914.75,915.25,914.25,914.25,48
20190501|2018-11-29 01:00,29,913.75,914,913.25,913.25,33
20190501|2018-11-29 01:30,29,913.5,913.75,913.5,913.75,23
20190501|2018-11-29 02:00,29,913.75,914,913.5,913.75,39
20190501|2018-11-29 02:30,29,913.5,914,913.5,913.75,25
20190501|2018-11-29 03:00,29,913.75,913.75,912.75,913.25,16
20190501|2018-11-29 03:30,29,913.25,913.5,912.25,912.5,59
20190501|2018-11-29 04:00,29,912.75,913,912.75,912.75,12
20190501|2018-11-29 04:30,29,912.5,913,912.25,912.25,27
20190501|2018-11-29 05:00,29,912.25,912.5,911.5,912,35
20190501|2018-11-29 05:30,29,912,912.5,911.75,912.5,22
20190501|2018-11-29 06:00,29,912.75,913,912.25,912.75,57
20190501|2018-11-29 06:30,29,912.75,913,911.75,912.25,85
20190501|2018-11-29 07:00,29,912,912,910.75,911.25,86
20190501|2018-11-29 07:30,29,911.75,911.75,911.25,911.5,30
20190501|2018-11-29 08:30,29,911.5,914.75,909.5,914.5,633
20190501|2018-11-29 09:00,29,914.5,914.5,910.75,910.75,191
20190501|2018-11-29 09:30,29,910.5,920.75,910.25,913.5,971
20190501|2018-11-29 10:00,29,913.5,919.5,912.25,915.5,615
20190501|2018-11-29 10:30,29,915.75,917,914.25,915.75,335
20190501|2018-11-29 11:00,29,916,916,913.75,913.75,367
20190501|2018-11-29 11:30,29,914.25,914.5,913.5,914,139
20190501|2018-11-29 12:00,29,913.5,914,912.25,913.25,347
20190501|2018-11-29 12:30,29,913.25,914.25,913,913,185
20190501|2018-11-29 13:00,29,913,915,912.75,914.75,595
20190501|2018-11-29 19:00,30,913.75,915,913,914.5,122
20190501|2018-11-29 19:30,30,914,914,913.25,913.25,7
20190501|2018-11-29 20:00,30,913.5,914,913.25,914,4
20190501|2018-11-29 20:30,30,914,914.75,914,914.75,9
20190501|2018-11-29 21:00,30,914.5,914.5,914.5,914.5,12
20190501|2018-11-29 21:30,30,914.5,915,914.25,915,29
20190501|2018-11-29 22:30,30,914.75,914.75,914.75,914.75,22
20190501|2018-11-29 23:00,30,914.75,914.75,914.5,914.5,51
20190501|2018-11-29 23:30,30,914.25,914.75,914.25,914.5,15
20190501|2018-11-30 00:00,30,914.5,914.5,914.25,914.25,6
20190501|2018-11-30 00:30,30,914.75,916,914.75,916,26
20190501|2018-11-30 01:00,30,915.75,916,915.5,916,13
20190501|2018-11-30 01:30,30,916,916,915.5,915.5,5
20190501|2018-11-30 02:00,30,915.25,915.5,914.75,915,17
20190501|2018-11-30 02:30,30,915,915,915,915,18
20190501|2018-11-30 03:00,30,915.25,915.25,915.25,915.25,1
20190501|2018-11-30 03:30,30,915,915,915,915,30
20190501|2018-11-30 04:00,30,915,915,914.75,914.75,7
20190501|2018-11-30 04:30,30,915,915.5,915,915.5,155
20190501|2018-11-30 05:00,30,915.25,915.5,915.25,915.25,15
20190501|2018-11-30 05:30,30,915.5,916.75,915,916.5,49
20190501|2018-11-30 06:00,30,915.75,916.5,915.25,915.75,21
20190501|2018-11-30 06:30,30,915.75,916.5,915.75,916.5,68
20190501|2018-11-30 07:00,30,916.25,920,916.25,919,217
20190501|2018-11-30 07:30,30,919,920,918.75,919.5,137
20190501|2018-11-30 08:30,30,919,922.25,918.75,920.25,657
20190501|2018-11-30 09:00,30,920.25,921.75,917.5,917.75,436
20190501|2018-11-30 09:30,30,918,919.25,917.25,917.75,185
20190501|2018-11-30 10:00,30,917.25,918.75,916.75,918.5,184
20190501|2018-11-30 10:30,30,918.75,921.5,918.25,921.5,384
20190501|2018-11-30 11:00,30,921.5,921.75,920,921,479
20190501|2018-11-30 11:30,30,921.25,921.25,918.75,919.5,655
20190501|2018-11-30 12:00,30,919.25,920.75,918.5,920.25,385
20190501|2018-11-30 12:30,30,920.25,922.25,919.5,920.25,471
20190501|2018-11-30 13:00,30,920.25,921.5,919,919.25,560
20190501|2018-12-02 19:00,3,940,948,937.25,937.25,2102
20190501|2018-12-02 19:30,3,937.75,939.25,935.5,937.25,360
20190501|2018-12-02 20:00,3,937.25,938,935.75,936.75,133
20190501|2018-12-02 20:30,3,936.5,937.25,936,936.25,99
20190501|2018-12-02 21:00,3,935.25,936,935,935.5,34
20190501|2018-12-02 21:30,3,936.5,936.5,935.25,935.5,18
20190501|2018-12-02 22:00,3,935.5,935.75,934.75,935.25,47
20190501|2018-12-02 23:00,3,936.75,936.75,936.75,936.75,3
20190501|2018-12-02 23:30,3,937.25,937.75,935,935,26
20190501|2018-12-03 00:00,3,935.75,936.5,935.25,936.5,12
20190501|2018-12-03 00:30,3,937,937,935.25,935.25,25
20190501|2018-12-03 01:00,3,936,936,935.75,935.75,5
20190501|2018-12-03 01:30,3,935.75,937.75,935.75,937.75,91
20190501|2018-12-03 02:00,3,937.5,937.75,936.75,937,46
20190501|2018-12-03 02:30,3,936.75,937,936.25,936.5,54
20190501|2018-12-03 03:00,3,937,940,936.75,939.75,159
20190501|2018-12-03 03:30,3,939.5,939.5,936.25,936.75,76
20190501|2018-12-03 04:00,3,936.5,937.25,936.5,937.25,17
20190501|2018-12-03 04:30,3,937.5,937.5,936.25,936.25,101
20190501|2018-12-03 05:00,3,936.5,937,936.5,937,128
20190501|2018-12-03 05:30,3,936.75,937,936.5,936.75,8
20190501|2018-12-03 06:00,3,936.5,936.5,935.25,935.5,29
20190501|2018-12-03 06:30,3,935.75,935.75,934.25,934.75,132
20190501|2018-12-03 07:00,3,934.25,936,934,935,349
20190501|2018-12-03 07:30,3,935,936.5,934.5,936.25,90
20190501|2018-12-03 08:30,3,937,939.5,931.75,933.75,1432
20190501|2018-12-03 09:00,3,933.75,938,933.25,937.75,1115
20190501|2018-12-03 09:30,3,938,939,936,936,1601
20190501|2018-12-03 10:00,3,936.25,938.75,935.25,935.5,1644
20190501|2018-12-03 10:30,3,935.5,936.5,933.5,935.25,498
20190501|2018-12-03 11:00,3,935,935.75,932.5,932.75,217
20190501|2018-12-03 11:30,3,932.5,933.75,931.25,931.75,480
20190501|2018-12-03 12:00,3,931.75,931.75,930.25,930.5,424
20190501|2018-12-03 12:30,3,930.5,931.25,930.25,930.75,198
20190501|2018-12-03 13:00,3,931,931.25,929.5,929.5,675
20190501|2018-12-03 19:00,4,928.75,929.5,928,928.25,436
20190501|2018-12-03 19:30,4,928.25,928.25,927.5,928.25,97
20190501|2018-12-03 20:00,4,928.25,928.25,927.75,927.75,10
20190501|2018-12-03 20:30,4,928,928.25,926,926.25,113
20190501|2018-12-03 21:00,4,925.75,926.75,925,925.5,49
20190501|2018-12-03 21:30,4,925.75,926.5,925.75,926.5,18
20190501|2018-12-03 22:00,4,926.75,927,926.75,926.75,9
20190501|2018-12-03 22:30,4,927.25,927.25,926.75,926.75,2
20190501|2018-12-03 23:00,4,926.25,926.75,926,926.75,16
20190501|2018-12-03 23:30,4,926.25,926.5,926.25,926.25,12
20190501|2018-12-04 00:00,4,926.5,927,926.25,927,13
20190501|2018-12-04 00:30,4,927.25,928.75,927.25,928.25,121
20190501|2018-12-04 01:00,4,928.5,928.5,928.25,928.25,26
20190501|2018-12-04 01:30,4,929.25,929.5,928.5,928.5,21
20190501|2018-12-04 02:00,4,928.25,929,928,929,19
20190501|2018-12-04 02:30,4,928.75,928.75,928,928.75,5
20190501|2018-12-04 03:00,4,929.25,930.25,929.25,929.5,76
20190501|2018-12-04 03:30,4,930.25,931.5,930,930.75,66
20190501|2018-12-04 04:00,4,930,931.75,929.75,931.5,49
20190501|2018-12-04 04:30,4,932,932.25,931.5,931.5,84
20190501|2018-12-04 05:00,4,931.25,931.25,931,931.25,11
20190501|2018-12-04 05:30,4,931.25,932,931.25,931.5,27
20190501|2018-12-04 06:00,4,931.25,931.25,930,930.25,24
20190501|2018-12-04 06:30,4,930,930.25,929,929,48
20190501|2018-12-04 07:00,4,929.25,929.75,928,929.25,61
20190501|2018-12-04 07:30,4,929.5,934,929.5,934,105
20190501|2018-12-04 08:30,4,935.25,937.5,934,935.25,665
20190501|2018-12-04 09:00,4,935.25,936.75,934.25,935.25,369
20190501|2018-12-04 09:30,4,934.75,935.5,931.5,931.75,550
20190501|2018-12-04 10:00,4,932,936,932,935.75,528
20190501|2018-12-04 10:30,4,936,936.25,935,935.25,175
20190501|2018-12-04 11:00,4,935,935.25,933.25,934,189
20190501|2018-12-04 11:30,4,934.25,934.75,933.25,934.75,356
20190501|2018-12-04 12:00,4,934.75,936.25,934.5,935.75,132
20190501|2018-12-04 12:30,4,935.75,936.25,934.75,935.25,265
20190501|2018-12-04 13:00,4,935.5,937.25,934.75,935.75,730
20190501|2018-12-04 19:00,5,935.25,937,934.5,935.75,208
20190501|2018-12-04 19:30,5,936,936.25,935.5,935.75,50
20190501|2018-12-04 20:00,5,935.5,937.5,935.5,937.25,27
20190501|2018-12-04 20:30,5,937.25,938,937.25,937.75,20
20190501|2018-12-04 21:00,5,937,937.5,936.75,937.5,53
20190501|2018-12-04 22:00,5,937.25,937.25,936.75,936.75,55
20190501|2018-12-04 22:30,5,937.25,937.5,937.25,937.25,23
20190501|2018-12-04 23:00,5,937.5,937.5,937.5,937.5,1
20190501|2018-12-04 23:30,5,937.75,937.75,937.75,937.75,1
20190501|2018-12-05 00:00,5,937.25,937.25,936.75,936.75,19
20190501|2018-12-05 00:30,5,937,937,936.25,936.25,48
20190501|2018-12-05 01:00,5,936.5,936.5,936.25,936.5,10
20190501|2018-12-05 01:30,5,936.25,936.25,935.75,935.75,16
20190501|2018-12-05 02:00,5,936,936,935.75,935.75,4
20190501|2018-12-05 02:30,5,936,936.25,936,936.25,6
20190501|2018-12-05 03:00,5,936,936,936,936,1
20190501|2018-12-05 03:30,5,935.75,936,935.75,936,16
20190501|2018-12-05 04:00,5,936.5,936.5,936.25,936.25,7
20190501|2018-12-05 04:30,5,935.5,937,935.25,936.25,146
20190501|2018-12-05 05:00,5,936,936,935.75,935.75,11
20190501|2018-12-05 05:30,5,936,936,934.25,934.25,89
20190501|2018-12-05 06:00,5,934.5,935,933.5,934.75,29
20190501|2018-12-05 06:30,5,934.75,937.25,934.75,936.75,77
20190501|2018-12-05 07:00,5,937,939.25,936.75,938.75,150
20190501|2018-12-05 07:30,5,938.75,939.5,938.75,939,178
20190501|2018-12-05 08:30,5,939.5,941.25,937,937,770
20190501|2018-12-05 09:00,5,937,938.5,936.25,937.5,311
20190501|2018-12-05 09:30,5,937.5,938.25,937,938,114
20190501|2018-12-05 10:00,5,938,938.5,937.5,937.75,140
20190501|2018-12-05 10:30,5,938,938.75,938,938.25,155
20190501|2018-12-05 11:00,5,938.25,939.25,937.75,939,119
20190501|2018-12-05 11:30,5,939.25,940,939,939.5,245
20190501|2018-12-05 12:00,5,939.5,939.75,938,938.5,179
20190501|2018-12-05 12:30,5,938.25,938.5,937.75,938,228
20190501|2018-12-05 13:00,5,938.25,938.75,937.75,937.75,654
20190501|2018-12-05 19:00,6,935.5,937,932.25,933.5,549
20190501|2018-12-05 19:30,6,933.75,935,933.5,935,31
20190501|2018-12-05 20:30,6,934.5,934.5,932.5,933.75,73
20190501|2018-12-05 21:00,6,933.75,933.75,932,932,10
20190501|2018-12-05 21:30,6,933.25,933.25,932.5,932.5,3
20190501|2018-12-05 22:00,6,932.25,933,932.25,933,5
20190501|2018-12-05 22:30,6,933,933,931.75,931.75,74
20190501|2018-12-05 23:00,6,932,933.25,932,933.25,51
20190501|2018-12-05 23:30,6,933,934.25,933,934,16
20190501|2018-12-06 00:00,6,933.75,933.75,933,933,5
20190501|2018-12-06 00:30,6,932.5,932.5,932.25,932.25,6
20190501|2018-12-06 01:00,6,933.25,934,932.75,933,64
20190501|2018-12-06 01:30,6,933,935.25,933,934.5,49
20190501|2018-12-06 02:00,6,934.5,936.25,934.5,936,25
20190501|2018-12-06 02:30,6,936,936.25,935.75,936.25,8
20190501|2018-12-06 03:00,6,935.25,935.25,934.5,934.75,10
20190501|2018-12-06 03:30,6,934.5,934.75,934,934.5,11
20190501|2018-12-06 04:30,6,933,933,933,933,1
20190501|2018-12-06 05:00,6,932.75,933,932.75,933,2
20190501|2018-12-06 05:30,6,933,933,932,932.75,85
20190501|2018-12-06 06:00,6,933,933,932.5,933,68
20190501|2018-12-06 06:30,6,933.75,935.25,933.5,933.75,74
20190501|2018-12-06 07:00,6,933.5,933.5,929.25,929.75,172
20190501|2018-12-06 07:30,6,930.25,930.25,929.5,929.75,99
20190501|2018-12-06 08:30,6,930.25,930.75,922.75,925,1136
20190501|2018-12-06 09:00,6,924.75,931.5,924.75,928.5,592
20190501|2018-12-06 09:30,6,927.5,931.25,927.5,929.75,395
20190501|2018-12-06 10:00,6,930.5,932,929.5,930.75,299
20190501|2018-12-06 10:30,6,930.75,936,930.75,933.25,1011
20190501|2018-12-06 11:00,6,933.25,935.25,933.25,934,223
20190501|2018-12-06 11:30,6,934,936,933.75,935.75,289
20190501|2018-12-06 12:00,6,935.25,935.25,933.5,933.5,106
20190501|2018-12-06 12:30,6,933.25,935.5,933.25,935.5,190
20190501|2018-12-06 13:00,6,935.75,935.75,933.75,935,710
20190501|2018-12-06 19:00,7,935,936,934.75,935,106
20190501|2018-12-06 19:30,7,935,935.5,933,933.25,32
20190501|2018-12-06 20:00,7,932.75,933.25,932.75,933.25,9
20190501|2018-12-06 20:30,7,932.75,932.75,932.75,932.75,1
20190501|2018-12-06 21:00,7,932.75,933,932.75,932.75,7
20190501|2018-12-06 21:30,7,933,934.25,933,934.25,3
20190501|2018-12-06 22:00,7,934.25,935,934.25,935,11
20190501|2018-12-06 22:30,7,935.5,935.5,935.5,935.5,1
20190501|2018-12-06 23:00,7,936,938.25,936,938.25,84
20190501|2018-12-06 23:30,7,937.75,938.75,937.25,938.5,80
20190501|2018-12-07 00:00,7,937.75,937.75,936.5,936.5,38
20190501|2018-12-07 00:30,7,936.75,938.25,936.75,937.75,22
20190501|2018-12-07 01:00,7,937,937,937,937,1
20190501|2018-12-07 01:30,7,937,937.5,936.75,936.75,10
20190501|2018-12-07 02:00,7,936.75,937.75,936.75,937.25,28
20190501|2018-12-07 02:30,7,937.5,937.5,937.25,937.25,5
20190501|2018-12-07 03:00,7,936.75,936.75,936.25,936.75,20
20190501|2018-12-07 03:30,7,936.25,940.25,935.5,935.5,430
20190501|2018-12-07 04:00,7,935.5,935.75,935,935,811
20190501|2018-12-07 04:30,7,934.5,935.5,933.5,935.5,82
20190501|2018-12-07 05:00,7,934.75,935.5,934,934,34
20190501|2018-12-07 05:30,7,934,934.25,933.5,933.5,22
20190501|2018-12-07 06:00,7,933.25,933.75,932.75,933,73
20190501|2018-12-07 06:30,7,933,934.5,932.25,934.5,44
20190501|2018-12-07 07:00,7,934.5,938,934.25,937.75,100
20190501|2018-12-07 07:30,7,938,938.75,937.25,937.5,115
20190501|2018-12-07 08:30,7,938,942.25,934.5,941,1107
20190501|2018-12-07 09:00,7,941,941.75,939.25,940.5,616
20190501|2018-12-07 09:30,7,940.75,942.25,940.75,942,391
20190501|2018-12-07 10:00,7,942.25,942.25,938.75,940.25,370
20190501|2018-12-07 10:30,7,940.5,941.75,938,940.25,763
20190501|2018-12-07 11:00,7,940.25,942.5,940,940.25,782
20190501|2018-12-07 11:30,7,940.5,941.25,940,940.75,527
20190501|2018-12-07 12:00,7,940.75,941.25,940,940.25,249
20190501|2018-12-07 12:30,7,940.5,941.5,939.5,941.5,335
20190501|2018-12-07 13:00,7,941.5,942.5,940.5,940.75,806
20190501|2018-12-09 19:00,10,937,938.75,935.75,937,102
20190501|2018-12-09 19:30,10,936.75,936.75,935.75,936.5,37
20190501|2018-12-09 20:00,10,936.75,937,936.75,937,16
20190501|2018-12-09 20:30,10,937,937.25,935.25,935.5,55
20190501|2018-12-09 21:00,10,935.5,935.5,935,935.25,50
20190501|2018-12-09 21:30,10,935,935,934.5,935,14
20190501|2018-12-09 22:00,10,935,935.25,934.5,935,17
20190501|2018-12-09 23:30,10,935.25,936,935,935.75,26
20190501|2018-12-10 00:00,10,935.5,935.75,935,935.25,24
20190501|2018-12-10 00:30,10,935.5,936,935.25,935.25,26
20190501|2018-12-10 01:00,10,935.75,936.25,935.75,936,18
20190501|2018-12-10 01:30,10,936.25,936.5,936,936.5,17
20190501|2018-12-10 02:00,10,936.5,937,936.5,937,5
20190501|2018-12-10 02:30,10,937.25,938,937,937.75,8
20190501|2018-12-10 03:00,10,938,938.25,937.25,937.25,19
20190501|2018-12-10 03:30,10,937.25,937.25,937,937,5
20190501|2018-12-10 04:00,10,937.5,937.5,937.5,937.5,37
20190501|2018-12-10 04:30,10,937.25,937.25,935.25,936,39
20190501|2018-12-10 05:00,10,937,937.25,936.25,936.5,57
20190501|2018-12-10 05:30,10,937,937,936.25,937,11
20190501|2018-12-10 06:00,10,936.75,937.75,936.75,937.75,17
20190501|2018-12-10 06:30,10,937.5,940.5,937.25,940.5,118
20190501|2018-12-10 07:00,10,940.25,941.25,938,938.25,101
20190501|2018-12-10 07:30,10,937.75,938.75,937.5,938.25,74
20190501|2018-12-10 08:30,10,938,940.25,934.5,937,596
20190501|2018-12-10 09:00,10,937,940.5,936.5,939,304
20190501|2018-12-10 09:30,10,939.25,940.75,935.75,936,370
20190501|2018-12-10 10:00,10,936.25,940.25,935.75,939.5,222
20190501|2018-12-10 10:30,10,939.5,941,938.25,940,370
20190501|2018-12-10 11:00,10,939.75,940,938,938,291
20190501|2018-12-10 11:30,10,938,940.25,937.75,938,262
20190501|2018-12-10 12:00,10,938,938.5,936.5,937.25,269
20190501|2018-12-10 12:30,10,937,937.25,935.75,936,432
20190501|2018-12-10 13:00,10,936,936.25,934.25,935,667
20190501|2018-12-10 19:00,11,933.5,934.25,931.75,933,181
20190501|2018-12-10 19:30,11,933,935,933,933.5,51
20190501|2018-12-10 20:00,11,934.5,935,934.25,934.25,26
20190501|2018-12-10 20:30,11,934.5,934.75,934,934.5,8
20190501|2018-12-10 21:00,11,935,935.25,934.5,934.5,16
20190501|2018-12-10 21:30,11,934.75,935.25,933.5,933.5,20
20190501|2018-12-10 22:00,11,933,933.25,933,933.25,2
20190501|2018-12-10 23:30,11,934,934.25,933.5,933.5,27
20190501|2018-12-11 00:00,11,933,933,933,933,1
20190501|2018-12-11 00:30,11,933.75,933.75,933.25,933.5,53
20190501|2018-12-11 01:30,11,934,934.25,934,934,58
20190501|2018-12-11 02:00,11,933.75,933.75,933.25,933.5,16
20190501|2018-12-11 02:30,11,934,934.5,934,934.25,19
20190501|2018-12-11 03:00,11,934.75,934.75,933,934.5,44
20190501|2018-12-11 03:30,11,933.75,934.5,933.75,934.5,33
20190501|2018-12-11 04:00,11,935,935.5,935,935.5,12
20190501|2018-12-11 04:30,11,935.75,936.75,935.75,936.75,11
20190501|2018-12-11 05:00,11,937,937,937,937,7
20190501|2018-12-11 05:30,11,937.5,939.25,937.5,938.75,118
20190501|2018-12-11 06:00,11,939,940,939,939.5,175
20190501|2018-12-11 06:30,11,939.5,939.75,937.75,938,30
20190501|2018-12-11 07:00,11,938.25,939,937.25,938.75,65
20190501|2018-12-11 07:30,11,938.75,940.75,938.75,939.5,134
20190501|2018-12-11 08:30,11,939.25,941.25,937,939,550
20190501|2018-12-11 09:00,11,939,940.5,937.5,938.25,295
20190501|2018-12-11 09:30,11,938.25,940,938,938.75,170
20190501|2018-12-11 10:00,11,938.75,939,938,938.75,224
20190501|2018-12-11 10:30,11,938.5,939,935,936,567
20190501|2018-12-11 11:00,11,935.75,939.5,933.75,938.75,607
20190501|2018-12-11 11:30,11,939,939.25,938,938.5,210
20190501|2018-12-11 12:00,11,938.5,939.75,938.25,939.75,189
20190501|2018-12-11 12:30,11,940,942.75,939.5,940.75,661
20190501|2018-12-11 13:00,11,940.75,942,940.25,940.25,677
20190501|2018-12-11 19:00,12,941.5,944,941.5,943.5,178
20190501|2018-12-11 19:30,12,943.75,944.75,943,944.75,210
20190501|2018-12-11 20:00,12,944.5,944.5,944.25,944.25,31
20190501|2018-12-11 20:30,12,944.5,945,944.25,944.75,267
20190501|2018-12-11 21:00,12,944.5,944.75,944,944.5,22
20190501|2018-12-11 21:30,12,944.75,944.75,944.5,944.5,11
20190501|2018-12-11 22:00,12,944.75,944.75,944.5,944.5,8
20190501|2018-12-11 22:30,12,944.5,944.5,944.5,944.5,2
20190501|2018-12-11 23:00,12,944.5,944.75,944.5,944.75,9
20190501|2018-12-11 23:30,12,944.75,945,944.5,944.5,30
20190501|2018-12-12 00:00,12,944.5,945.75,944.5,945.5,54
20190501|2018-12-12 00:30,12,945.5,946,945,945,227
20190501|2018-12-12 01:00,12,944.75,944.75,944.5,944.75,10
20190501|2018-12-12 01:30,12,944.25,944.25,943.5,943.75,15
20190501|2018-12-12 02:00,12,944,944,943.75,943.75,13
20190501|2018-12-12 02:30,12,943.75,944,943.5,943.75,9
20190501|2018-12-12 03:00,12,944.5,947.25,944.5,947.25,84
20190501|2018-12-12 03:30,12,947.25,948.5,946.5,948,70
20190501|2018-12-12 04:00,12,947.5,947.5,945.75,945.75,52
20190501|2018-12-12 04:30,12,946.25,948.25,946.25,948.25,28
20190501|2018-12-12 05:00,12,948,948,947.25,947.5,27
20190501|2018-12-12 05:30,12,947.75,948.25,947.25,947.5,38
20190501|2018-12-12 06:00,12,947.5,948,947,947,78
20190501|2018-12-12 06:30,12,947.25,947.25,946,946.5,171
20190501|2018-12-12 07:00,12,946.25,947.5,946,946.75,67
20190501|2018-12-12 07:30,12,946.75,947.25,946.75,946.75,15
20190501|2018-12-12 08:30,12,946.75,952,945.5,948.5,1824
20190501|2018-12-12 09:00,12,948.5,953,948.25,952.5,755
20190501|2018-12-12 09:30,12,952.5,953,947,949,1142
20190501|2018-12-12 10:00,12,949,949.75,944.5,944.75,595
20190501|2018-12-12 10:30,12,945,945.75,941.5,943,1026
20190501|2018-12-12 11:00,12,942.75,946,942.25,945.75,395
20190501|2018-12-12 11:30,12,945.5,946.5,944.25,945.25,463
20190501|2018-12-12 12:00,12,945.25,945.25,942.75,943.25,203
20190501|2018-12-12 12:30,12,943,945.5,943,945.5,229
20190501|2018-12-12 13:00,12,945.5,946.5,944.25,944.25,624
20190501|2018-12-12 19:00,13,944.75,945,942.5,944.25,212
20190501|2018-12-12 19:30,13,943.75,944.5,943.75,944,76
20190501|2018-12-12 20:00,13,943.75,944.25,943.75,944,4
20190501|2018-12-12 20:30,13,944.25,944.25,943.75,944,5
20190501|2018-12-12 21:00,13,944.25,945,943.75,944.5,56
20190501|2018-12-12 21:30,13,944,944.25,943.5,944.25,85
20190501|2018-12-12 22:00,13,944.5,945,944.5,944.5,9
20190501|2018-12-12 22:30,13,944.5,944.5,944.25,944.5,22
20190501|2018-12-12 23:00,13,944.5,944.75,944.5,944.75,7
20190501|2018-12-12 23:30,13,944.5,944.5,943.25,943.25,138
20190501|2018-12-13 00:00,13,943.25,943.75,943,943,79
20190501|2018-12-13 00:30,13,943.75,943.75,943,943,49
20190501|2018-12-13 01:00,13,943.5,944.25,943.5,943.75,17
20190501|2018-12-13 01:30,13,944.25,944.25,944.25,944.25,5
20190501|2018-12-13 02:00,13,944.75,945.25,943.5,943.75,65
20190501|2018-12-13 02:30,13,943.75,943.75,943,943.25,20
20190501|2018-12-13 03:00,13,943.25,943.25,943.25,943.25,1
20190501|2018-12-13 03:30,13,944,945.5,944,944.5,100
20190501|2018-12-13 04:00,13,944.5,944.5,943.75,944.25,125
20190501|2018-12-13 04:30,13,944.25,944.75,944.25,944.25,23
20190501|2018-12-13 05:00,13,944.5,944.5,944,944.25,17
20190501|2018-12-13 05:30,13,944.25,944.5,943.5,943.5,25
20190501|2018-12-13 06:00,13,943.75,944.5,943.5,944.25,45
20190501|2018-12-13 06:30,13,944,945,943.75,944.5,27
20190501|2018-12-13 07:00,13,944.25,944.25,942.75,943,72
20190501|2018-12-13 07:30,13,942.75,944,942.5,944,160
20190501|2018-12-13 08:30,13,944,945,931,931.25,1658
20190501|2018-12-13 09:00,13,931.5,934.75,931.5,933.5,810
20190501|2018-12-13 09:30,13,933.5,935.25,931.75,934.5,339
20190501|2018-12-13 10:00,13,934.25,936.25,933.75,935,383
20190501|2018-12-13 10:30,13,934.75,936.75,934.5,936.5,318
20190501|2018-12-13 11:00,13,936.5,936.75,934.75,935,530
20190501|2018-12-13 11:30,13,935.25,936.75,935,936,163
20190501|2018-12-13 12:00,13,936,937,935.25,936.5,285
20190501|2018-12-13 12:30,13,936.25,936.75,934.25,934.5,362
20190501|2018-12-13 13:00,13,935,935,933,933.25,472
20190501|2018-12-13 19:00,14,933.5,934,928.5,930.25,572
20190501|2018-12-13 19:30,14,930.25,930.5,929.25,929.25,302
20190501|2018-12-13 20:00,14,929.25,929.75,928.75,929,160
20190501|2018-12-13 20:30,14,929,930,928.5,930,82
20190501|2018-12-13 21:00,14,929.75,930,929.5,930,14
20190501|2018-12-13 21:30,14,929.5,929.5,929.5,929.5,13
20190501|2018-12-13 22:00,14,929.5,929.5,929.25,929.5,14
20190501|2018-12-13 22:30,14,929.75,929.75,929.5,929.5,12
20190501|2018-12-13 23:00,14,929.5,929.75,929.25,929.25,43
20190501|2018-12-13 23:30,14,929.5,930.25,928.75,929,107
20190501|2018-12-14 00:00,14,929,929.5,928.25,928.25,106
20190501|2018-12-14 00:30,14,928.75,929.5,928.25,929.25,57
20190501|2018-12-14 01:00,14,929.5,929.5,929.5,929.5,4
20190501|2018-12-14 01:30,14,928.5,928.5,928,928,36
20190501|2018-12-14 02:00,14,928,928.25,928,928,15
20190501|2018-12-14 02:30,14,927.75,928,927,927.25,142
20190501|2018-12-14 03:00,14,927,928,927,928,24
20190501|2018-12-14 03:30,14,927.75,927.75,927.25,927.25,22
20190501|2018-12-14 04:00,14,927.25,928.25,927.25,928.25,30
20190501|2018-12-14 04:30,14,928,928.5,927.5,928.25,50
20190501|2018-12-14 05:00,14,928.25,928.75,928,928.5,84
20190501|2018-12-14 05:30,14,928.25,928.5,928.25,928.5,29
20190501|2018-12-14 06:00,14,928.25,929.5,928,929.25,117
20190501|2018-12-14 06:30,14,929.25,931.25,929.25,931,34
20190501|2018-12-14 07:00,14,931.25,932,930.75,932,132
20190501|2018-12-14 07:30,14,931.5,934,931.5,934,54
20190501|2018-12-14 08:30,14,934.75,936,931.5,933.5,880
20190501|2018-12-14 09:00,14,933.75,935.5,930.75,930.75,441
20190501|2018-12-14 09:30,14,931.25,933,930,931.25,332
20190501|2018-12-14 10:00,14,931.5,933.5,930.5,930.5,259
20190501|2018-12-14 10:30,14,930.5,931.25,928.5,929,299
20190501|2018-12-14 11:00,14,929.25,930.75,929.25,930.5,94
20190501|2018-12-14 11:30,14,930,931,930,930.25,182
20190501|2018-12-14 12:00,14,930,930,929,929.75,113
20190501|2018-12-14 12:30,14,929.5,929.5,928.5,928.75,145
20190501|2018-12-14 13:00,14,928.5,928.5,926.25,926.25,1015
20190501|2018-12-16 19:00,17,926.75,930.75,926.75,929.5,97
20190501|2018-12-16 19:30,17,929.25,934.75,929.25,934.25,72
20190501|2018-12-16 20:00,17,934.25,935.5,934,934.5,116
20190501|2018-12-16 20:30,17,934.25,934.75,932.75,933,78
20190501|2018-12-16 21:00,17,933.25,933.5,933,933,10
20190501|2018-12-16 21:30,17,932.5,932.5,932.25,932.5,24
20190501|2018-12-16 22:00,17,932.25,932.25,931.75,931.75,12
20190501|2018-12-16 23:00,17,932,932,932,932,5
20190501|2018-12-16 23:30,17,932,932.25,931,931.25,17
20190501|2018-12-17 00:00,17,931.75,931.75,931.25,931.25,4
20190501|2018-12-17 00:30,17,931.25,931.25,930.5,930.75,43
20190501|2018-12-17 01:00,17,931.5,931.5,930.75,930.75,4
20190501|2018-12-17 01:30,17,931,932,931,932,7
20190501|2018-12-17 02:00,17,932,932,931.5,931.5,4
20190501|2018-12-17 03:00,17,931.75,931.75,931,931,10
20190501|2018-12-17 03:30,17,931.25,931.25,930.5,930.75,42
20190501|2018-12-17 04:00,17,930.75,931,929.75,931,34
20190501|2018-12-17 04:30,17,931.25,931.25,931.25,931.25,1
20190501|2018-12-17 05:00,17,931.25,931.75,930.75,931.5,15
20190501|2018-12-17 05:30,17,931.25,931.25,930,930,26
20190501|2018-12-17 06:00,17,930,930.5,929.75,929.75,7
20190501|2018-12-17 06:30,17,930,930,929.25,929.5,24
20190501|2018-12-17 07:00,17,930,931.75,929.75,931.25,47
20190501|2018-12-17 07:30,17,931.5,932,930.5,930.75,11
20190501|2018-12-17 08:30,17,930.25,932,928.75,929.5,414
20190501|2018-12-17 09:00,17,929.25,932.75,929.25,931.5,195
20190501|2018-12-17 09:30,17,931.5,932.25,929.25,932.25,397
20190501|2018-12-17 10:00,17,932.25,933.5,931.75,933.5,429
20190501|2018-12-17 10:30,17,933.25,934,932.25,934,219
20190501|2018-12-17 11:00,17,934.25,934.25,932.75,933,244
20190501|2018-12-17 11:30,17,933,933,931.75,932.75,148
20190501|2018-12-17 12:00,17,933.25,933.25,932,932.25,215
20190501|2018-12-17 12:30,17,932,932.25,931.25,931.75,252
20190501|2018-12-17 13:00,17,931.5,932.25,930.25,931.25,462
20190501|2018-12-17 19:00,18,929.25,931.25,929.25,929.75,115
20190501|2018-12-17 19:30,18,930.25,930.5,929.75,930.25,40
20190501|2018-12-17 20:00,18,930,931,930,930.5,17
20190501|2018-12-17 20:30,18,931,931.5,931,931.5,13
20190501|2018-12-17 21:00,18,930.5,931,930.5,931,17
20190501|2018-12-17 21:30,18,931.5,931.5,931.25,931.25,8
20190501|2018-12-17 22:00,18,931.5,931.5,931.5,931.5,2
20190501|2018-12-17 22:30,18,932,932.25,932,932.25,12
20190501|2018-12-17 23:00,18,931.5,931.5,931.5,931.5,5
20190501|2018-12-17 23:30,18,931.5,931.5,931.5,931.5,2
20190501|2018-12-18 00:00,18,931.5,931.75,931.5,931.75,18
20190501|2018-12-18 00:30,18,931.5,932,931.5,932,28
20190501|2018-12-18 01:00,18,932,932,931.5,931.5,6
20190501|2018-12-18 01:30,18,931.75,931.75,931.75,931.75,1
20190501|2018-12-18 02:00,18,932,932,931.5,931.5,2
20190501|2018-12-18 02:30,18,931.5,931.5,931.5,931.5,4
20190501|2018-12-18 03:00,18,931.75,932,931.5,931.5,21
20190501|2018-12-18 03:30,18,932.25,933.5,932.25,933,91
20190501|2018-12-18 04:00,18,933.75,933.75,933.5,933.5,26
20190501|2018-12-18 04:30,18,933.5,933.75,933.25,933.5,10
20190501|2018-12-18 05:00,18,933.5,933.75,933.5,933.75,10
20190501|2018-12-18 05:30,18,934,934,933.75,934,17
20190501|2018-12-18 06:00,18,934.25,934.25,933.75,934,28
20190501|2018-12-18 06:30,18,934,935.75,934,935.5,177
20190501|2018-12-18 07:00,18,935.5,935.75,935,935.25,56
20190501|2018-12-18 07:30,18,935,935.5,934.5,934.75,41
20190501|2018-12-18 08:30,18,934,938.25,933.5,937,995
20190501|2018-12-18 09:00,18,937.25,937.75,934.5,935.75,366
20190501|2018-12-18 09:30,18,935.75,937.5,934.75,935,339
20190501|2018-12-18 10:00,18,935.25,936.75,934.25,935.25,235
20190501|2018-12-18 10:30,18,935.25,935.75,934.5,935.5,227
20190501|2018-12-18 11:00,18,935.25,936.5,935,935.75,313
20190501|2018-12-18 11:30,18,936,936.5,935,935.25,264
20190501|2018-12-18 12:00,18,935.25,935.25,934.25,934.5,296
20190501|2018-12-18 12:30,18,934.75,935.25,932.5,932.75,312
20190501|2018-12-18 13:00,18,932.75,934.75,932.75,932.75,608
20190501|2018-12-18 19:00,19,932.75,933.75,931.5,931.5,68
20190501|2018-12-18 19:30,19,932,932,931,931.75,23
20190501|2018-12-18 20:00,19,931.75,932.75,931.75,932.75,17
20190501|2018-12-18 20:30,19,932.5,933,932.5,932.75,25
20190501|2018-12-18 21:00,19,932.75,934,932.75,934,25
20190501|2018-12-18 21:30,19,933.5,933.5,933.25,933.25,4
20190501|2018-12-18 22:00,19,933.5,933.5,933.5,933.5,3
20190501|2018-12-18 22:30,19,933.25,933.25,933.25,933.25,2
20190501|2018-12-18 23:00,19,933.5,933.5,933.5,933.5,1
20190501|2018-12-18 23:30,19,933.75,934.25,933.75,934.25,23
20190501|2018-12-19 00:00,19,934.5,934.5,934.25,934.25,16
20190501|2018-12-19 00:30,19,934.5,934.5,934,934,14
20190501|2018-12-19 01:00,19,934.75,935,934.75,935,11
20190501|2018-12-19 01:30,19,935,935,933.5,933.75,23
20190501|2018-12-19 02:00,19,933.75,934.25,933.75,934,4
20190501|2018-12-19 02:30,19,934.5,934.5,934.25,934.25,3
20190501|2018-12-19 03:00,19,933.75,934.25,933.75,934.25,5
20190501|2018-12-19 03:30,19,934.5,934.5,934.25,934.25,4
20190501|2018-12-19 04:00,19,934,934.25,934,934,7
20190501|2018-12-19 04:30,19,934.25,934.25,934,934,3
20190501|2018-12-19 05:00,19,933.25,933.25,933.25,933.25,5
20190501|2018-12-19 05:30,19,933.25,933.25,932.5,932.75,10
20190501|2018-12-19 06:00,19,933.25,934.75,933.25,934.75,21
20190501|2018-12-19 06:30,19,934.25,934.5,933.5,934.5,118
20190501|2018-12-19 07:00,19,934.5,934.5,932.25,932.25,99
20190501|2018-12-19 07:30,19,932.5,933.5,932.25,933.25,27
20190501|2018-12-19 08:30,19,933,935.75,927.75,929.5,1295
20190501|2018-12-19 09:00,19,929.25,930.25,928.25,928.75,1523
20190501|2018-12-19 09:30,19,928.75,928.75,927.5,927.75,2047
20190501|2018-12-19 10:00,19,927.75,927.75,926.75,927.75,2788
20190501|2018-12-19 10:30,19,927.75,927.75,925,925.5,416
20190501|2018-12-19 11:00,19,925.75,926.75,925.5,926.5,184
20190501|2018-12-19 11:30,19,926,926.75,925.25,926.25,370
20190501|2018-12-19 12:00,19,926,927,925.75,926.75,237
20190501|2018-12-19 12:30,19,926.5,927.25,926.5,926.5,355
20190501|2018-12-19 13:00,19,926.75,927,925.25,926.5,580
20190501|2018-12-19 19:00,20,925,926.5,924.5,925,100
20190501|2018-12-19 19:30,20,925,925,923.75,923.75,47
20190501|2018-12-19 20:00,20,924,924,923.5,923.5,24
20190501|2018-12-19 20:30,20,924,924.25,923,923,30
20190501|2018-12-19 21:00,20,922.75,922.75,922,922.75,71
20190501|2018-12-19 21:30,20,923.25,923.25,923,923,38
20190501|2018-12-19 22:00,20,923,923,923,923,2
20190501|2018-12-19 22:30,20,922.75,922.75,922.75,922.75,1
20190501|2018-12-19 23:00,20,922.5,922.5,922.5,922.5,2
20190501|2018-12-19 23:30,20,922.25,924.5,922.25,923,86
20190501|2018-12-20 00:00,20,923.5,923.75,923.5,923.75,31
20190501|2018-12-20 00:30,20,923.75,924.25,923.75,923.75,33
20190501|2018-12-20 01:00,20,923.75,924,923.5,924,12
20190501|2018-12-20 01:30,20,924,924,924,924,8
20190501|2018-12-20 02:00,20,924.25,924.25,923,923.5,53
20190501|2018-12-20 03:00,20,924.5,924.5,924,924.25,9
20190501|2018-12-20 03:30,20,924,927.25,924,927.25,55
20190501|2018-12-20 04:00,20,926.75,927.5,926.75,927,16
20190501|2018-12-20 04:30,20,927,927,926.5,926.75,11
20190501|2018-12-20 05:00,20,927,927.75,927,927.25,5
20190501|2018-12-20 05:30,20,927.5,927.5,927.5,927.5,1
20190501|2018-12-20 06:00,20,928,928,927.5,927.5,9
20190501|2018-12-20 06:30,20,927.75,928.5,927.75,928.25,57
20190501|2018-12-20 07:00,20,928.25,928.25,927.5,927.5,92
20190501|2018-12-20 07:30,20,927.5,928.25,927.5,928.25,15
20190501|2018-12-20 08:30,20,928.5,930.75,920.5,921.25,928
20190501|2018-12-20 09:00,20,920.75,923,919.5,922,925
20190501|2018-12-20 09:30,20,922,923.5,921.25,921.25,593
20190501|2018-12-20 10:00,20,921,922.25,920.75,922.25,351
20190501|2018-12-20 10:30,20,922.25,924,921.75,922.25,396
20190501|2018-12-20 11:00,20,922,924.25,921.5,923,683
20190501|2018-12-20 11:30,20,923,923.25,921.75,922.5,324
20190501|2018-12-20 12:00,20,922.5,922.75,921.5,921.75,311
20190501|2018-12-20 12:30,20,921.75,921.75,920.25,920.25,343
20190501|2018-12-20 13:00,20,920.25,921.5,919,921.25,1135
20190501|2018-12-20 19:00,21,917.75,920.75,917.75,919.75,365
20190501|2018-12-20 19:30,21,920,920.75,919.75,920,99
20190501|2018-12-20 20:00,21,919.75,920.5,919.25,919.25,47
20190501|2018-12-20 20:30,21,919.25,919.75,919,919.5,33
20190501|2018-12-20 21:00,21,919.5,920,919.5,920,19
20190501|2018-12-20 21:30,21,919.75,919.75,919.25,919.5,53
20190501|2018-12-20 22:00,21,919.75,919.75,919.75,919.75,3
20190501|2018-12-20 22:30,21,919.75,919.75,919.25,919.25,19
20190501|2018-12-20 23:00,21,919.5,919.5,919,919,14
20190501|2018-12-20 23:30,21,919.25,919.5,918.5,918.5,40
20190501|2018-12-21 00:00,21,918.5,919,918.25,919,53
20190501|2018-12-21 00:30,21,919,919.25,919,919.25,21
20190501|2018-12-21 01:00,21,919.25,920.25,919.25,920.25,26
20190501|2018-12-21 01:30,21,919.75,919.75,919.5,919.75,12
20190501|2018-12-21 02:00,21,919.25,919.5,918.25,918.25,86
20190501|2018-12-21 02:30,21,918.5,918.5,917.5,917.75,382
20190501|2018-12-21 03:00,21,917.5,918.75,917.5,918.25,83
20190501|2018-12-21 03:30,21,918,918.75,918,918.25,24
20190501|2018-12-21 04:00,21,918.25,918.75,918,918.75,20
20190501|2018-12-21 04:30,21,918.75,918.75,917.75,918.25,65
20190501|2018-12-21 05:00,21,918.25,918.25,917,917.25,81
20190501|2018-12-21 05:30,21,917.5,918.25,917.5,918.25,130
20190501|2018-12-21 06:00,21,917.75,917.75,917,917.25,34
20190501|2018-12-21 06:30,21,917,918.75,916.75,917.25,333
20190501|2018-12-21 07:00,21,917.5,918,917.25,917.5,159
20190501|2018-12-21 07:30,21,917.5,919.25,917.5,918.75,89
20190501|2018-12-21 08:30,21,918.25,919.25,915.25,915.5,1480
20190501|2018-12-21 09:00,21,915.25,915.5,910.5,913.75,2178
20190501|2018-12-21 09:30,21,913.75,914,910.25,910.5,1047
20190501|2018-12-21 10:00,21,910.5,912.25,909.25,912.25,1237
20190501|2018-12-21 10:30,21,912.25,912.75,910.25,911.25,602
20190501|2018-12-21 11:00,21,911.25,911.25,910,910.75,338
20190501|2018-12-21 11:30,21,910.75,911.25,909.5,909.5,445
20190501|2018-12-21 12:00,21,909.75,910.75,909.75,910.25,279
20190501|2018-12-21 12:30,21,910.5,911.5,910.5,910.75,312
20190501|2018-12-21 13:00,21,911,911.25,909,909.5,825
20190501|2018-12-23 19:00,24,909,911.75,907.75,908.25,314
20190501|2018-12-23 19:30,24,908.5,909.5,907,907.25,85
20190501|2018-12-23 20:00,24,907.25,907.25,906,906.75,138
20190501|2018-12-23 20:30,24,907.25,908.5,907.25,907.25,36
20190501|2018-12-23 21:00,24,907.5,908,907.5,908,34
20190501|2018-12-23 21:30,24,908,908.5,908,908.25,21
20190501|2018-12-23 22:00,24,908.25,908.5,908,908.5,36
20190501|2018-12-23 22:30,24,908.25,908.5,908,908.5,22
20190501|2018-12-23 23:00,24,908.5,909,908.25,908.75,18
20190501|2018-12-23 23:30,24,908.5,908.5,907.5,908,98
20190501|2018-12-24 00:00,24,908,908.25,908,908,110
20190501|2018-12-24 00:30,24,908,908.25,908,908,16
20190501|2018-12-24 01:00,24,908,908.25,908,908.25,3
20190501|2018-12-24 01:30,24,908.25,908.25,908,908.25,12
20190501|2018-12-24 02:00,24,908.25,908.75,907.5,907.5,53
20190501|2018-12-24 02:30,24,907.5,907.5,907.25,907.25,15
20190501|2018-12-24 03:00,24,907.5,907.75,907.25,907.75,24
20190501|2018-12-24 03:30,24,907.5,907.75,907.25,907.5,24
20190501|2018-12-24 04:00,24,907.25,907.75,907,907,15
20190501|2018-12-24 04:30,24,907.25,907.25,907,907,30
20190501|2018-12-24 05:00,24,907,907,906,906.5,57
20190501|2018-12-24 05:30,24,906.5,906.5,906.5,906.5,6
20190501|2018-12-24 06:00,24,906,906.25,904.75,905.5,62
20190501|2018-12-24 06:30,24,905.5,905.75,905.25,905.75,29
20190501|2018-12-24 07:00,24,905.75,907.5,905.75,907.5,451
20190501|2018-12-24 07:30,24,907.5,907.75,907,907.25,106
20190501|2018-12-24 08:30,24,908.25,912.25,906.75,911.75,1430
20190501|2018-12-24 09:00,24,911.25,912.25,910,910.25,575
20190501|2018-12-24 09:30,24,910.25,912,909.25,909.5,288
20190501|2018-12-24 10:00,24,909.5,911,909.25,910.25,509
20190501|2018-12-24 10:30,24,910.25,910.75,908.75,908.75,238
20190501|2018-12-24 11:00,24,909,909,907.75,907.75,152
20190501|2018-12-24 11:30,24,908,909.75,907.75,909.25,608
20190501|2018-12-24 12:00,24,909.25,909.75,909,909.25,63
20190501|2018-12-26 08:30,26,910.75,914.25,909,912.25,934
20190501|2018-12-26 09:00,26,912,912,908.25,908.5,613
20190501|2018-12-26 09:30,26,908.25,908.25,905.75,906,906
20190501|2018-12-26 10:00,26,906,906.5,904.5,905,893
20190501|2018-12-26 10:30,26,905,905.75,903.75,904.25,589
20190501|2018-12-26 11:00,26,904.25,904.25,896.25,897.75,1507
20190501|2018-12-26 11:30,26,897.5,898.25,896.5,896.5,885
20190501|2018-12-26 12:00,26,896.5,897.75,896.25,896.75,616
20190501|2018-12-26 12:30,26,897,897.75,896.75,896.75,460
20190501|2018-12-26 13:00,26,897,897.25,895.75,896.75,1183
20190501|2018-12-26 19:00,27,897,901.75,897,901.25,426
20190501|2018-12-26 19:30,27,901,902,900,900,153
20190501|2018-12-26 20:00,27,900.25,900.75,900,900.5,32
20190501|2018-12-26 20:30,27,900.25,901.25,900.25,900.25,59
20190501|2018-12-26 21:00,27,900.5,900.5,900.25,900.25,24
20190501|2018-12-26 21:30,27,900.5,900.75,900.5,900.75,3
20190501|2018-12-26 22:00,27,900.75,900.75,900.75,900.75,2
20190501|2018-12-26 22:30,27,901,901.25,901,901.25,14
20190501|2018-12-26 23:00,27,901,901,900.5,900.75,25
20190501|2018-12-26 23:30,27,900.75,901.5,900.75,901.25,42
20190501|2018-12-27 00:00,27,901.25,901.25,900.25,900.5,47
20190501|2018-12-27 00:30,27,900.75,901.5,900.5,900.5,55
20190501|2018-12-27 01:00,27,900.75,901,900.5,901,5
20190501|2018-12-27 01:30,27,900.75,900.75,900.5,900.5,4
20190501|2018-12-27 02:00,27,900.5,901.5,900.5,901.5,32
20190501|2018-12-27 02:30,27,901.5,901.75,900.75,900.75,70
20190501|2018-12-27 03:00,27,900.75,901.25,898.75,900.25,82
20190501|2018-12-27 03:30,27,900,900,898.5,899.25,68
20190501|2018-12-27 04:00,27,898.5,899.25,898.25,898.75,49
20190501|2018-12-27 04:30,27,899,900,898.75,899.25,57
20190501|2018-12-27 05:00,27,899.5,900,899.25,900,90
20190501|2018-12-27 05:30,27,899.75,901,899.25,900.5,49
20190501|2018-12-27 06:00,27,901,901,900.25,900.25,49
20190501|2018-12-27 06:30,27,900.5,900.5,899.75,900.25,55
20190501|2018-12-27 07:00,27,900.25,901.75,900.25,900.75,196
20190501|2018-12-27 07:30,27,900.75,901,899.5,899.75,57
20190501|2018-12-27 08:30,27,901.25,901.25,897.25,899.5,1523
20190501|2018-12-27 09:00,27,899,899,896.75,897.75,623
20190501|2018-12-27 09:30,27,897.5,898,894,896.75,908
20190501|2018-12-27 10:00,27,896.5,898.75,896.5,898,907
20190501|2018-12-27 10:30,27,898.25,898.75,896,896.5,567
20190501|2018-12-27 11:00,27,896.25,897,895.75,896,357
20190501|2018-12-27 11:30,27,896.25,896.25,894.75,895.25,534
20190501|2018-12-27 12:00,27,895.25,895.25,893.75,894,446
20190501|2018-12-27 12:30,27,894,894.5,893.5,894,326
20190501|2018-12-27 13:00,27,894.25,896.5,894,896.25,966
20190501|2018-12-27 19:00,28,897,898,896.25,898,207
20190501|2018-12-27 19:30,28,898,898.75,898,898.25,101
20190501|2018-12-27 20:00,28,898.5,899,898,898.75,101
20190501|2018-12-27 20:30,28,898.75,899,898.5,899,34
20190501|2018-12-27 21:00,28,898.25,898.25,898,898.25,28
20190501|2018-12-27 21:30,28,898.25,898.25,898.25,898.25,6
20190501|2018-12-27 22:30,28,898.25,898.25,898,898,6
20190501|2018-12-27 23:00,28,898.25,898.25,898,898,2
20190501|2018-12-27 23:30,28,898,898.5,898,898.5,15
20190501|2018-12-28 00:00,28,898.5,898.75,898.5,898.5,35
20190501|2018-12-28 01:00,28,898.5,898.5,898.25,898.5,23
20190501|2018-12-28 01:30,28,898.75,898.75,898.75,898.75,4
20190501|2018-12-28 02:00,28,898.25,898.5,897.25,898.5,52
20190501|2018-12-28 02:30,28,898.5,898.5,898.5,898.5,2
20190501|2018-12-28 03:00,28,898.75,899.5,898.75,899.25,215
20190501|2018-12-28 03:30,28,899,899,898.75,898.75,4
20190501|2018-12-28 04:00,28,898.5,899,898.5,899,73
20190501|2018-12-28 04:30,28,899,899.5,899,899.5,15
20190501|2018-12-28 05:00,28,899.75,900,899.75,900,42
20190501|2018-12-28 05:30,28,900.25,901,900.25,900.5,73
20190501|2018-12-28 06:00,28,900.5,900.75,900,900.25,53
20190501|2018-12-28 06:30,28,900,900.5,899,900,88
20190501|2018-12-28 07:00,28,900.5,900.5,900,900,60
20190501|2018-12-28 07:30,28,899.75,900.25,899.5,899.5,19
20190501|2018-12-28 08:30,28,899,906.75,898.5,906,1418
20190501|2018-12-28 09:00,28,906,907.75,905.25,906.75,569
20190501|2018-12-28 09:30,28,907,910.25,907,910,863
20190501|2018-12-28 10:00,28,910.25,911.5,909.75,910,1004
20190501|2018-12-28 10:30,28,910,911.75,910,910.5,815
20190501|2018-12-28 11:00,28,910.75,911.25,910,910,492
20190501|2018-12-28 11:30,28,910,911.25,909.25,911,585
20190501|2018-12-28 12:00,28,911,912.5,910.5,910.75,545
20190501|2018-12-28 12:30,28,910.75,910.75,908.25,908.75,441
20190501|2018-12-28 13:00,28,908.75,909,907.25,908.5,642
20190501|2018-12-30 19:00,31,911.75,912.75,910.5,911.25,114
20190501|2018-12-30 19:30,31,911.25,913.5,911.25,913.25,113
20190501|2018-12-30 20:00,31,913.25,913.75,912.75,913.5,68
20190501|2018-12-30 20:30,31,913.25,913.25,913,913.25,14
20190501|2018-12-30 21:00,31,913,913.25,913,913.25,2
20190501|2018-12-30 21:30,31,913,914.5,913,913.75,69
20190501|2018-12-30 22:00,31,914,914.25,913.5,913.75,65
20190501|2018-12-30 22:30,31,913.75,913.75,913.5,913.5,8
20190501|2018-12-30 23:00,31,913.75,914,913.75,913.75,8
20190501|2018-12-30 23:30,31,914,914,913.75,913.75,73
20190501|2018-12-31 00:00,31,913.75,913.75,913,913,75
20190501|2018-12-31 00:30,31,913,913.75,913,913.75,37
20190501|2018-12-31 01:00,31,913.75,914,913.5,913.75,22
20190501|2018-12-31 01:30,31,913.75,914.25,913.75,914,9
20190501|2018-12-31 02:00,31,914,914,913.75,913.75,17
20190501|2018-12-31 02:30,31,913.5,913.75,913.25,913.5,13
20190501|2018-12-31 04:00,31,913.5,913.75,913.5,913.75,12
20190501|2018-12-31 04:30,31,913.5,913.5,913.5,913.5,5
20190501|2018-12-31 05:00,31,913.5,913.75,913.25,913.75,30
20190501|2018-12-31 06:00,31,914,914,914,914,4
20190501|2018-12-31 06:30,31,914.25,914.25,913.75,913.75,34
20190501|2018-12-31 07:00,31,914,914,913.5,913.75,31
20190501|2018-12-31 07:30,31,913.75,913.75,913.25,913.25,11
20190501|2018-12-31 08:30,31,913.25,913.5,907.75,908,750
20190501|2018-12-31 09:00,31,908,909,907,908,470
20190501|2018-12-31 09:30,31,907.75,909.75,906.25,906.5,501
20190501|2018-12-31 10:00,31,906.25,906.75,905.5,906.75,262
20190501|2018-12-31 10:30,31,906.5,907,905.25,906.25,306
20190501|2018-12-31 11:00,31,906.5,908.5,906.5,907.25,469
20190501|2018-12-31 11:30,31,907.25,907.75,905,905.75,205
20190501|2018-12-31 12:00,31,905.5,906.5,905,906,186
20190501|2018-12-31 12:30,31,906.25,907.75,904.75,907.5,198
20190501|2018-12-31 13:00,31,907.75,909.75,906.5,907,915
20190501|2019-01-02 08:30,2,907,914.5,906,913.5,805
20190501|2019-01-02 09:00,2,913.25,917.5,912.75,916.25,785
20190501|2019-01-02 09:30,2,916.25,922,916.25,921.5,1065
20190501|2019-01-02 10:00,2,921.75,921.75,919.75,920.5,428
20190501|2019-01-02 10:30,2,920.25,920.5,917.75,920.25,575
20190501|2019-01-02 11:00,2,920.25,920.75,918.5,920.75,938
20190501|2019-01-02 11:30,2,920.75,922,920,921.5,990
20190501|2019-01-02 12:00,2,921.5,922.5,921,922.25,346
20190501|2019-01-02 12:30,2,922,922.75,921.5,921.75,443
20190501|2019-01-02 13:00,2,921.75,922.25,918.5,919.25,963
20190501|2019-01-02 19:00,3,919,919,917.25,919,128
20190501|2019-01-02 19:30,3,919.5,920,919.25,920,22
20190501|2019-01-02 20:00,3,919.5,919.5,919.5,919.5,2
20190501|2019-01-02 20:30,3,920,920,920,920,2
20190501|2019-01-02 21:00,3,919.75,919.75,919.5,919.5,10
20190501|2019-01-02 21:30,3,919.75,919.75,919.75,919.75,5
20190501|2019-01-02 22:30,3,919.75,919.75,919.25,919.25,4
20190501|2019-01-02 23:30,3,919,919,918,918.75,62
20190501|2019-01-03 00:00,3,918.5,918.5,918.25,918.25,17
20190501|2019-01-03 00:30,3,918.75,919,918.75,919,6
20190501|2019-01-03 01:00,3,918.75,918.75,918.25,918.75,15
20190501|2019-01-03 01:30,3,918.5,919,918.5,918.75,24
20190501|2019-01-03 02:00,3,918.5,918.75,918.25,918.25,20
20190501|2019-01-03 02:30,3,918.5,918.5,918.25,918.5,20
20190501|2019-01-03 03:00,3,918.5,918.75,918.5,918.75,13
20190501|2019-01-03 03:30,3,918.75,918.75,918.25,918.25,7
20190501|2019-01-03 04:00,3,918,918,917.5,917.5,27
20190501|2019-01-03 04:30,3,917.5,918.25,917.5,917.75,28
20190501|2019-01-03 05:00,3,917.75,917.75,917,917.25,21
20190501|2019-01-03 05:30,3,917.25,917.5,916.75,917.25,19
20190501|2019-01-03 06:00,3,917.75,918.5,917.5,918,34
20190501|2019-01-03 06:30,3,918,918.75,917.5,918,102
20190501|2019-01-03 07:00,3,917.75,921.25,917.75,921,174
20190501|2019-01-03 07:30,3,921.25,923.75,921.25,923.75,229
20190501|2019-01-03 08:30,3,923.5,926,922.5,922.5,908
20190501|2019-01-03 09:00,3,922.5,923.25,922,923,755
20190501|2019-01-03 09:30,3,923,924.25,923,923.25,918
20190501|2019-01-03 10:00,3,923.25,923.25,922.25,922.5,329
20190501|2019-01-03 10:30,3,922.5,923.25,921.5,923.25,492
20190501|2019-01-03 11:00,3,923.25,923.25,922.5,922.75,317
20190501|2019-01-03 11:30,3,922.5,923,922.25,922.75,485
20190501|2019-01-03 12:00,3,922.75,923.25,922.5,922.75,162
20190501|2019-01-03 12:30,3,922.5,923.75,922.25,923.25,292
20190501|2019-01-03 13:00,3,923.5,925.75,923.25,923.75,438
20190501|2019-01-03 19:00,4,923.25,925.75,923,925.5,105
20190501|2019-01-03 19:30,4,925,925.25,924.75,924.75,40
20190501|2019-01-03 20:00,4,925,925.25,924.5,925,51
20190501|2019-01-03 20:30,4,925.25,925.5,925,925.5,31
20190501|2019-01-03 21:00,4,925.75,926,925.75,926,80
20190501|2019-01-03 21:30,4,926.5,926.5,926.5,926.5,8
20190501|2019-01-03 22:00,4,926.5,926.5,926.5,926.5,3
20190501|2019-01-03 22:30,4,926.5,926.75,926.5,926.5,23
20190501|2019-01-03 23:00,4,926.75,927.25,926.75,927.25,31
20190501|2019-01-03 23:30,4,926.75,927,926.5,927,84
20190501|2019-01-04 00:00,4,926.75,927,926.75,927,19
20190501|2019-01-04 00:30,4,927.25,928.25,927,928.25,69
20190501|2019-01-04 01:00,4,928.25,928.5,928,928.5,22
20190501|2019-01-04 01:30,4,928.5,928.5,928.25,928.25,20
20190501|2019-01-04 02:00,4,928.5,929,928.25,928.75,61
20190501|2019-01-04 02:30,4,928.75,928.75,927.75,928.5,67
20190501|2019-01-04 03:00,4,928.5,929,928.25,929,85
20190501|2019-01-04 03:30,4,929.25,930,929.25,930,139
20190501|2019-01-04 04:00,4,930.25,930.25,930,930.25,46
20190501|2019-01-04 04:30,4,930,930,928.25,928.5,27
20190501|2019-01-04 05:00,4,928.5,929,928.25,928.5,40
20190501|2019-01-04 05:30,4,929,929,929,929,2
20190501|2019-01-04 06:00,4,929,929,928,928.25,32
20190501|2019-01-04 06:30,4,928.5,929.75,928.5,928.75,62
20190501|2019-01-04 07:00,4,929,929.75,929,929.25,87
20190501|2019-01-04 07:30,4,928.75,929.25,928.5,929,24
20190501|2019-01-04 08:30,4,928.75,931.25,928.25,930,954
20190501|2019-01-04 09:00,4,930.25,931.75,929.75,931.75,513
20190501|2019-01-04 09:30,4,931.75,932.5,931.25,932.5,993
20190501|2019-01-04 10:00,4,932.5,932.75,931.75,932.75,1085
20190501|2019-01-04 10:30,4,932.25,935,932.25,934.25,1048
20190501|2019-01-04 11:00,4,934.25,934.5,933.25,934,756
20190501|2019-01-04 11:30,4,934,934.5,933,933.75,551
20190501|2019-01-04 12:00,4,933.75,934.5,933.5,934.25,648
20190501|2019-01-04 12:30,4,934.5,934.75,933.75,934.5,306
20190501|2019-01-04 13:00,4,934.25,935.25,933.75,935.25,641
20190501|2019-01-06 19:00,7,933.75,936.5,933.5,936.5,214
20190501|2019-01-06 19:30,7,936.5,936.75,936,936.25,27
20190501|2019-01-06 20:00,7,936.25,937.25,936.25,937.25,51
20190501|2019-01-06 20:30,7,937.25,939,937.25,938.5,121
20190501|2019-01-06 21:00,7,938.25,938.25,937,937,52
20190501|2019-01-06 21:30,7,937.25,937.25,936.75,936.75,6
20190501|2019-01-06 22:00,7,937,937,937,937,3
20190501|2019-01-06 22:30,7,936.75,937.25,936.75,937,19
20190501|2019-01-06 23:30,7,936.5,936.75,935.75,936,68
20190501|2019-01-07 00:00,7,935.75,936.75,935.5,936.75,83
20190501|2019-01-07 00:30,7,936.75,936.75,936.75,936.75,5
20190501|2019-01-07 01:00,7,936.5,936.5,936.5,936.5,7
20190501|2019-01-07 01:30,7,936.25,936.25,936.25,936.25,10
20190501|2019-01-07 02:00,7,936.25,936.75,936.25,936.75,19
20190501|2019-01-07 02:30,7,937.25,937.75,937.25,937.25,29
20190501|2019-01-07 03:00,7,937.5,937.5,937.25,937.25,5
20190501|2019-01-07 03:30,7,937,937,936.25,936.5,23
20190501|2019-01-07 04:00,7,936.75,937.25,936.75,936.75,66
20190501|2019-01-07 04:30,7,936.75,937.25,936.5,936.75,47
20190501|2019-01-07 05:00,7,936.75,936.75,936.5,936.5,71
20190501|2019-01-07 05:30,7,936.75,936.75,936.5,936.75,30
20190501|2019-01-07 06:00,7,936.75,937.75,936.75,937.5,13
20190501|2019-01-07 06:30,7,937.75,938.75,937.75,938,93
20190501|2019-01-07 07:00,7,938,939,938,938.5,173
20190501|2019-01-07 07:30,7,938.5,939.5,938.25,939.5,75
20190501|2019-01-07 08:30,7,939.5,941.25,938.25,939.25,1283
20190501|2019-01-07 09:00,7,939.5,940.25,939,940.25,905
20190501|2019-01-07 09:30,7,940.25,940.5,938,938.25,1165
20190501|2019-01-07 10:00,7,938.25,938.5,937.75,938,615
20190501|2019-01-07 10:30,7,938.25,938.25,936,936.25,892
20190501|2019-01-07 11:00,7,936.25,937.25,936,937,565
20190501|2019-01-07 11:30,7,937.25,937.25,935.5,935.5,296
20190501|2019-01-07 12:00,7,935.5,936,935,935.25,334
20190501|2019-01-07 12:30,7,935,937,935,937,490
20190501|2019-01-07 13:00,7,937.25,937.5,936.25,937,652
20190501|2019-01-07 19:00,8,936,936.75,935,935.5,169
20190501|2019-01-07 19:30,8,935.25,935.25,934.25,935.25,114
20190501|2019-01-07 20:00,8,935,936,934.75,935.75,107
20190501|2019-01-07 20:30,8,935.75,936.25,935.75,936.25,12
20190501|2019-01-07 21:00,8,936.5,936.75,936.5,936.5,23
20190501|2019-01-07 21:30,8,936.5,937,936.5,936.75,11
20190501|2019-01-07 22:00,8,936.5,936.75,936.5,936.75,4
20190501|2019-01-07 22:30,8,936.75,937,936.75,937,13
20190501|2019-01-07 23:00,8,936.75,936.75,936.75,936.75,1
20190501|2019-01-07 23:30,8,936.5,936.5,936.5,936.5,19
20190501|2019-01-08 00:00,8,936.5,937,936.25,937,37
20190501|2019-01-08 00:30,8,936.75,938,936.75,938,157
20190501|2019-01-08 01:00,8,937.5,937.5,937.25,937.25,3
20190501|2019-01-08 01:30,8,937.25,937.25,937.25,937.25,8
20190501|2019-01-08 02:00,8,937,937.5,937,937.5,4
20190501|2019-01-08 02:30,8,937.5,937.5,937,937.25,21
20190501|2019-01-08 03:00,8,937.25,937.25,937.25,937.25,10
20190501|2019-01-08 03:30,8,937.5,937.75,937.5,937.75,116
20190501|2019-01-08 04:00,8,937.5,937.75,937.5,937.75,5
20190501|2019-01-08 04:30,8,937.75,938.5,937.75,938,69
20190501|2019-01-08 05:00,8,937.75,938,937.75,937.75,5
20190501|2019-01-08 05:30,8,938,938.75,938,938.5,72
20190501|2019-01-08 06:00,8,938.25,938.25,937.5,937.5,72
20190501|2019-01-08 06:30,8,937.5,938.25,937.5,937.75,90
20190501|2019-01-08 07:00,8,937.75,937.75,935.5,935.5,341
20190501|2019-01-08 07:30,8,935.5,935.75,934.75,935,115
20190501|2019-01-08 08:30,8,934.75,938.5,934.75,937.25,1809
20190501|2019-01-08 09:00,8,937.25,937.25,928.25,928.25,4164
20190501|2019-01-08 09:30,8,928.25,930.75,927.75,930.5,1049
20190501|2019-01-08 10:00,8,930.25,932.5,930.25,930.75,465
20190501|2019-01-08 10:30,8,930.5,931.75,929.75,930.75,656
20190501|2019-01-08 11:00,8,930.75,932.5,930.25,932,281
20190501|2019-01-08 11:30,8,932,932.25,930.75,932.25,302
20190501|2019-01-08 12:00,8,932.25,932.25,930,930,290
20190501|2019-01-08 12:30,8,930,930.75,929.75,930,483
20190501|2019-01-08 13:00,8,930,932.5,930,931.75,1028
20190501|2019-01-08 19:00,9,931.5,935.75,930.5,935.5,288
20190501|2019-01-08 19:30,9,935.25,936,935.25,935.25,65
20190501|2019-01-08 20:00,9,935.25,935.5,934.5,934.75,18
20190501|2019-01-08 20:30,9,934.5,935.25,934.5,934.75,10
20190501|2019-01-08 21:00,9,934.5,935,934.25,934.25,28
20190501|2019-01-08 22:00,9,934.5,934.5,934.25,934.25,25
20190501|2019-01-08 22:30,9,934.75,934.75,934.75,934.75,1
20190501|2019-01-08 23:30,9,934.5,935,934.25,934.75,68
20190501|2019-01-09 00:00,9,934.75,934.75,934.5,934.75,17
20190501|2019-01-09 00:30,9,934.75,934.75,933.5,934,44
20190501|2019-01-09 01:00,9,934.25,934.25,934.25,934.25,1
20190501|2019-01-09 01:30,9,934.5,934.75,934.5,934.75,2
20190501|2019-01-09 02:00,9,934.5,935,934.25,934.5,56
20190501|2019-01-09 02:30,9,934.75,934.75,934.5,934.75,13
20190501|2019-01-09 03:00,9,934.75,935.25,934.75,935.25,19
20190501|2019-01-09 03:30,9,935.25,935.25,934,934.25,71
20190501|2019-01-09 04:00,9,934,934.5,934,934.5,86
20190501|2019-01-09 04:30,9,934.5,934.5,934,934,16
20190501|2019-01-09 05:00,9,934.25,934.5,933.5,934,67
20190501|2019-01-09 05:30,9,933.75,934.25,933.75,934.25,15
20190501|2019-01-09 06:00,9,934.25,934.25,933.75,933.75,19
20190501|2019-01-09 06:30,9,934,934.75,934,934.25,80
20190501|2019-01-09 07:00,9,934.25,935,934.25,934.5,154
20190501|2019-01-09 07:30,9,934.25,935,934.25,934.75,94
20190501|2019-01-09 08:30,9,935,939.5,934.75,939.5,1421
20190501|2019-01-09 09:00,9,939.25,939.5,936.25,936.25,1226
20190501|2019-01-09 09:30,9,936.25,937,934.25,936,2621
20190501|2019-01-09 10:00,9,936,937,935.25,936.25,1166
20190501|2019-01-09 10:30,9,936.25,937,935,935.75,598
20190501|2019-01-09 11:00,9,935.5,936.75,935,936.5,367
20190501|2019-01-09 11:30,9,936.5,937.25,936,937.25,587
20190501|2019-01-09 12:00,9,937,937.75,936.75,937.25,349
20190501|2019-01-09 12:30,9,937.25,937.5,936.25,937.25,557
20190501|2019-01-09 13:00,9,937.5,938,936.5,938,1080
20190501|2019-01-09 19:00,10,936,937.5,935.25,935.25,237
20190501|2019-01-09 19:30,10,935.5,935.5,933.5,934.75,177
20190501|2019-01-09 20:00,10,934.75,935.5,934.25,934.75,70
20190501|2019-01-09 20:30,10,935,937,935,936.75,128
20190501|2019-01-09 21:00,10,937,937,936.5,937,128
20190501|2019-01-09 21:30,10,936.75,936.75,936.75,936.75,4
20190501|2019-01-09 22:00,10,936.75,937,936.75,937,48
20190501|2019-01-09 22:30,10,937,937,936.75,936.75,13
20190501|2019-01-09 23:00,10,936.75,937,936.75,936.75,12
20190501|2019-01-09 23:30,10,936.75,936.75,936.5,936.75,11
20190501|2019-01-10 00:00,10,936.5,936.75,936.5,936.5,13
20190501|2019-01-10 00:30,10,936.75,936.75,936.5,936.75,9
20190501|2019-01-10 01:00,10,937,937,936.75,936.75,14
20190501|2019-01-10 01:30,10,936.75,936.75,936.75,936.75,16
20190501|2019-01-10 02:00,10,936.75,937,936.5,936.75,87
20190501|2019-01-10 02:30,10,937,937,936.25,936.5,14
20190501|2019-01-10 03:00,10,936.25,936.5,936,936.25,83
20190501|2019-01-10 03:30,10,936.5,936.5,936.25,936.25,17
20190501|2019-01-10 04:00,10,936.5,936.75,936.5,936.75,44
20190501|2019-01-10 04:30,10,937,937.25,937,937,36
20190501|2019-01-10 05:00,10,937,937,936.5,937,120
20190501|2019-01-10 05:30,10,937,937,935.75,935.75,32
20190501|2019-01-10 06:00,10,936,936,935.75,936,45
20190501|2019-01-10 06:30,10,936,936.25,936,936.25,17
20190501|2019-01-10 07:00,10,936.75,936.75,936.25,936.25,59
20190501|2019-01-10 07:30,10,936.25,936.25,932.25,932.25,100
20190501|2019-01-10 08:30,10,931.75,932,926,927.25,2356
20190501|2019-01-10 09:00,10,927.25,928.5,920.75,921,2169
20190501|2019-01-10 09:30,10,921,922.5,919.5,922,1152
20190501|2019-01-10 10:00,10,921.75,921.75,919.75,920,543
20190501|2019-01-10 10:30,10,920,921,919.5,920.5,567
20190501|2019-01-10 11:00,10,920.5,920.75,919.5,920.5,561
20190501|2019-01-10 11:30,10,920.5,920.75,919.5,919.5,682
20190501|2019-01-10 12:00,10,919.75,921,919.25,920.5,506
20190501|2019-01-10 12:30,10,920.25,921,919.5,921,600
20190501|2019-01-10 13:00,10,921,921.75,919.5,920.25,1318
20190501|2019-01-10 19:00,11,920.25,923,920.25,923,102
20190501|2019-01-10 19:30,11,922.75,923.25,922.25,923,37
20190501|2019-01-10 20:00,11,922.5,923,922,922,30
20190501|2019-01-10 20:30,11,922.5,924,922.5,924,22
20190501|2019-01-10 21:00,11,923.75,923.75,923.75,923.75,1
20190501|2019-01-10 22:00,11,923.75,923.75,923.75,923.75,3
20190501|2019-01-10 22:30,11,924,924,923.75,923.75,16
20190501|2019-01-10 23:00,11,924,924,924,924,4
20190501|2019-01-10 23:30,11,924.25,925,924.25,924.25,93
20190501|2019-01-11 00:00,11,924.5,925.25,924.25,925,40
20190501|2019-01-11 00:30,11,925,925,924.75,925,6
20190501|2019-01-11 01:00,11,924.75,925.25,924.75,925.25,8
20190501|2019-01-11 01:30,11,924.75,924.75,924.5,924.5,5
20190501|2019-01-11 02:00,11,924.5,924.5,924,924,16
20190501|2019-01-11 02:30,11,924.25,924.5,923.75,924.25,103
20190501|2019-01-11 03:00,11,924.5,924.5,924.25,924.5,46
20190501|2019-01-11 03:30,11,924.5,924.75,924,924,9
20190501|2019-01-11 04:00,11,924.75,924.75,924.5,924.5,20
20190501|2019-01-11 04:30,11,924.5,924.5,923.25,923.25,42
20190501|2019-01-11 05:00,11,923.5,923.75,923.5,923.5,42
20190501|2019-01-11 05:30,11,923.75,923.75,923,923,8
20190501|2019-01-11 06:00,11,923.75,924,923.75,924,7
20190501|2019-01-11 06:30,11,923.75,924,923.25,923.25,65
20190501|2019-01-11 07:00,11,923,924,923,923.5,94
20190501|2019-01-11 07:30,11,923.75,925.5,923.5,925.5,65
20190501|2019-01-11 08:30,11,925.75,925.75,920.5,922,1786
20190501|2019-01-11 09:00,11,921.75,923.5,921.5,922.75,874
20190501|2019-01-11 09:30,11,922.75,925.5,922.5,925,858
20190501|2019-01-11 10:00,11,925,925.25,923.5,924.25,369
20190501|2019-01-11 10:30,11,924.25,924.5,923.5,923.75,338
20190501|2019-01-11 11:00,11,923.75,924.25,923,923.75,437
20190501|2019-01-11 11:30,11,923.5,925,923.5,924.5,239
20190501|2019-01-11 12:00,11,924.5,924.75,923.5,923.75,213
20190501|2019-01-11 12:30,11,923.75,923.75,922.75,923,249
20190501|2019-01-11 13:00,11,923.25,924,922.75,923.75,853
20190501|2019-01-13 19:00,14,923.25,924.5,922.5,923,127
20190501|2019-01-13 19:30,14,923,923.25,920.5,922.25,287
20190501|2019-01-13 20:00,14,922,922.75,921.5,922.5,218
20190501|2019-01-13 20:30,14,922.5,922.75,920.5,921.5,669
20190501|2019-01-13 21:00,14,921.25,922,921,921.75,159
20190501|2019-01-13 21:30,14,921.5,921.75,921.25,921.25,31
20190501|2019-01-13 22:00,14,921,921,920.25,920.5,61
20190501|2019-01-13 22:30,14,920.75,922,920.5,921.75,148
20190501|2019-01-13 23:00,14,921.75,921.75,921.5,921.5,3
20190501|2019-01-13 23:30,14,921.75,922.5,921.75,922.5,22
20190501|2019-01-14 00:00,14,922.25,922.25,921.25,921.25,35
20190501|2019-01-14 00:30,14,921.25,922,920.75,921.25,148
20190501|2019-01-14 01:00,14,920.75,920.75,920.75,920.75,8
20190501|2019-01-14 01:30,14,920.25,920.25,919.25,919.75,17
20190501|2019-01-14 02:00,14,919.5,920.25,919,920.25,66
20190501|2019-01-14 02:30,14,920.25,920.5,919.75,919.75,14
20190501|2019-01-14 03:00,14,919.25,919.5,919,919.25,30
20190501|2019-01-14 03:30,14,919.25,919.25,917.5,917.5,49
20190501|2019-01-14 04:00,14,917.5,917.75,917.5,917.75,12
20190501|2019-01-14 04:30,14,918,919,918,918.75,22
20190501|2019-01-14 05:00,14,918,918,917.75,917.75,3
20190501|2019-01-14 05:30,14,918,918.25,917.75,917.75,17
20190501|2019-01-14 06:00,14,918,918,917.75,918,28
20190501|2019-01-14 06:30,14,917.5,917.75,917.5,917.5,41
20190501|2019-01-14 07:00,14,918,918.25,917.75,917.75,206
20190501|2019-01-14 07:30,14,917.75,918.75,917.75,918.75,53
20190501|2019-01-14 08:30,14,918.75,918.75,915.5,917,1532
20190501|2019-01-14 09:00,14,917.25,920,917.25,919,1082
20190501|2019-01-14 09:30,14,919.25,919.5,917.5,918.25,563
20190501|2019-01-14 10:00,14,918,918.75,917.25,917.5,572
20190501|2019-01-14 10:30,14,917.5,918.5,916.25,916.25,495
20190501|2019-01-14 11:00,14,916.25,916.5,915.25,916.25,1029
20190501|2019-01-14 11:30,14,916,916.5,915.5,915.5,478
20190501|2019-01-14 12:00,14,915.5,916.25,915.25,915.5,563
20190501|2019-01-14 12:30,14,915.5,916.25,915.5,916,393
20190501|2019-01-14 13:00,14,916.25,918.25,916,918.25,716
20190501|2019-01-14 19:00,15,918,920.25,917.5,919.5,160
20190501|2019-01-14 19:30,15,919.75,921.25,919.75,921.25,23
20190501|2019-01-14 20:00,15,921.25,921.25,921,921.25,20
20190501|2019-01-14 20:30,15,921.25,921.25,920.75,921.25,16
20190501|2019-01-14 21:00,15,921.5,921.5,921,921,20
20190501|2019-01-14 21:30,15,921.25,921.25,921,921,17
20190501|2019-01-14 22:00,15,921,921,921,921,1
20190501|2019-01-14 23:00,15,921.5,921.5,921.25,921.25,23
20190501|2019-01-14 23:30,15,921,921,921,921,21
20190501|2019-01-15 00:00,15,921.25,921.5,921.25,921.25,17
20190501|2019-01-15 00:30,15,921.5,921.5,921.5,921.5,2
20190501|2019-01-15 01:00,15,921,921.25,921,921.25,5
20190501|2019-01-15 01:30,15,921.25,921.25,920.75,920.75,5
20190501|2019-01-15 02:00,15,920.75,920.75,919.5,920,7
20190501|2019-01-15 02:30,15,920,920.25,920,920,8
20190501|2019-01-15 03:00,15,920,920.25,920,920.25,23
20190501|2019-01-15 03:30,15,920,920,920,920,6
20190501|2019-01-15 04:00,15,920,920.25,919.25,919.25,108
20190501|2019-01-15 04:30,15,919.25,919.25,918.75,919,20
20190501|2019-01-15 05:00,15,918.75,919,918.25,918.75,27
20190501|2019-01-15 05:30,15,919,919,919,919,16
20190501|2019-01-15 06:00,15,918.75,918.75,918.5,918.5,29
20190501|2019-01-15 06:30,15,918.75,918.75,917.25,917.75,59
20190501|2019-01-15 07:00,15,917.75,918,914.25,915,186
20190501|2019-01-15 07:30,15,915.25,915.75,914.5,914.75,127
20190501|2019-01-15 08:30,15,915,915,912.25,913.25,2305
20190501|2019-01-15 09:00,15,913.25,914.5,910,910.5,1834
20190501|2019-01-15 09:30,15,910.75,910.75,907.75,907.75,1876
20190501|2019-01-15 10:00,15,907.75,909.25,907,908,1978
20190501|2019-01-15 10:30,15,908,908.75,907.5,908.75,1112
20190501|2019-01-15 11:00,15,908.75,909,907.25,908,533
20190501|2019-01-15 11:30,15,907.75,908,906.25,907.25,778
20190501|2019-01-15 12:00,15,907.25,907.75,906.5,907,514
20190501|2019-01-15 12:30,15,907,907,906.25,906.75,691
20190501|2019-01-15 13:00,15,907,908.5,906.25,908.25,1363
20190501|2019-01-15 19:00,16,909,911.5,909,910.75,256
20190501|2019-01-15 19:30,16,910.25,911.75,909.75,911.75,49
20190501|2019-01-15 20:00,16,911.5,911.5,911,911,13
20190501|2019-01-15 20:30,16,911,911,910.75,911,36
20190501|2019-01-15 21:00,16,911,911.75,911,911.75,15
20190501|2019-01-15 21:30,16,911.5,911.75,911.5,911.75,17
20190501|2019-01-15 22:00,16,911.25,911.25,911.25,911.25,1
20190501|2019-01-15 23:00,16,911.25,911.25,910.75,910.75,6
20190501|2019-01-15 23:30,16,911,912,911,912,32
20190501|2019-01-16 00:00,16,912.25,912.5,912.25,912.5,46
20190501|2019-01-16 00:30,16,912.25,912.25,911.75,912,28
20190501|2019-01-16 01:00,16,911.75,911.75,911.25,911.25,17
20190501|2019-01-16 01:30,16,911,911.25,911,911,7
20190501|2019-01-16 02:00,16,911.25,911.5,911.25,911.25,8
20190501|2019-01-16 02:30,16,911.75,911.75,911.5,911.5,15
20190501|2019-01-16 03:00,16,912,912,911.25,911.25,20
20190501|2019-01-16 03:30,16,911.5,911.75,911.5,911.75,3
20190501|2019-01-16 04:00,16,911.75,911.75,911.25,911.5,12
20190501|2019-01-16 04:30,16,911.25,911.25,911.25,911.25,11
20190501|2019-01-16 05:00,16,911.25,911.25,910.75,911,38
20190501|2019-01-16 05:30,16,911,911,911,911,5
20190501|2019-01-16 06:00,16,911.25,911.25,911,911.25,49
20190501|2019-01-16 06:30,16,911.25,912,911,911.5,108
20190501|2019-01-16 07:00,16,911.25,912.5,911.25,912.5,56
20190501|2019-01-16 07:30,16,912.5,912.75,912,912,129
20190501|2019-01-16 08:30,16,913,913.5,909.5,911.5,1807
20190501|2019-01-16 09:00,16,911.5,912.5,910.25,911,1022
20190501|2019-01-16 09:30,16,911,911.25,908.5,909.25,947
20190501|2019-01-16 10:00,16,909.25,909.75,906.75,907.25,659
20190501|2019-01-16 10:30,16,907.25,908.5,905,905.75,706
20190501|2019-01-16 11:00,16,905.5,906.25,905.25,905.25,607
20190501|2019-01-16 11:30,16,905.5,906.5,904.75,905.5,399
20190501|2019-01-16 12:00,16,905.5,907.25,905.5,907,352
20190501|2019-01-16 12:30,16,906.75,907,905.5,905.5,417
20190501|2019-01-16 13:00,16,905.5,909,905.5,908.75,884
20190501|2019-01-16 19:00,17,908.75,909.5,908.25,909.5,159
20190501|2019-01-16 19:30,17,909,910.75,909,910.5,47
20190501|2019-01-16 20:00,17,910.75,911,910.75,911,8
20190501|2019-01-16 20:30,17,910.75,910.75,910,910.75,31
20190501|2019-01-16 21:00,17,910.75,910.75,910.25,910.5,20
20190501|2019-01-16 21:30,17,910.5,910.5,910.5,910.5,6
20190501|2019-01-16 22:00,17,910.25,910.25,910.25,910.25,6
20190501|2019-01-16 23:00,17,910,910,910,910,5
20190501|2019-01-16 23:30,17,910.5,910.5,910,910,6
20190501|2019-01-17 00:00,17,910,910,909.75,909.75,8
20190501|2019-01-17 00:30,17,909.75,909.75,909.25,909.25,18
20190501|2019-01-17 01:00,17,909.25,909.25,909,909,14
20190501|2019-01-17 01:30,17,909,909,909,909,3
20190501|2019-01-17 02:00,17,908.75,909,908.5,908.5,8
20190501|2019-01-17 02:30,17,908.75,908.75,908,908.75,51
20190501|2019-01-17 03:00,17,909,910.25,909,910.25,13
20190501|2019-01-17 03:30,17,910.5,910.5,910.5,910.5,4
20190501|2019-01-17 04:00,17,910.25,910.25,910.25,910.25,1
20190501|2019-01-17 04:30,17,910.5,911.25,910.5,911.25,54
20190501|2019-01-17 05:00,17,911,911.75,911,911.75,26
20190501|2019-01-17 05:30,17,911.75,912.25,911.5,911.5,31
20190501|2019-01-17 06:00,17,911.75,911.75,911.5,911.5,5
20190501|2019-01-17 06:30,17,911.5,911.75,911,911.25,50
20190501|2019-01-17 07:00,17,911,912.25,911,911.5,76
20190501|2019-01-17 07:30,17,911.5,912,911.5,911.75,38
20190501|2019-01-17 08:30,17,911.5,912.75,909,910.5,1645
20190501|2019-01-17 09:00,17,910.5,910.75,909.5,909.75,603
20190501|2019-01-17 09:30,17,909.75,910,909,909.75,418
20190501|2019-01-17 10:00,17,909.75,910.75,909.25,910,722
20190501|2019-01-17 10:30,17,910,911.5,910,910.25,568
20190501|2019-01-17 11:00,17,910,910.75,909.75,910.5,369
20190501|2019-01-17 11:30,17,910.75,921,910.5,919.5,2208
20190501|2019-01-17 12:00,17,919.75,925.25,919.75,923.5,2357
20190501|2019-01-17 12:30,17,923.5,923.5,920.25,920.5,1017
20190501|2019-01-17 13:00,17,920.25,921.75,919.5,921,1215
20190501|2019-01-17 19:00,18,921.5,922,919.5,919.5,193
20190501|2019-01-17 19:30,18,920,920,919.75,919.75,16
20190501|2019-01-17 20:00,18,920.25,920.75,920,920.75,28
20190501|2019-01-17 20:30,18,920.75,920.75,920.5,920.5,9
20190501|2019-01-17 21:00,18,919.75,920,919.75,919.75,6
20190501|2019-01-17 22:00,18,919.75,919.75,919.75,919.75,1
20190501|2019-01-17 23:00,18,920,920,919.75,919.75,3
20190501|2019-01-17 23:30,18,920.25,920.25,919.75,919.75,14
20190501|2019-01-18 00:00,18,919.75,919.75,919.5,919.5,5
20190501|2019-01-18 00:30,18,919.75,920.5,919.75,920.25,7
20190501|2019-01-18 01:00,18,920.25,920.5,920.25,920.5,4
20190501|2019-01-18 01:30,18,920.5,920.5,920,920,21
20190501|2019-01-18 02:00,18,919.75,920,919.75,920,15
20190501|2019-01-18 02:30,18,919.75,920,919.5,920,5
20190501|2019-01-18 03:00,18,920,920,919.75,919.75,14
20190501|2019-01-18 03:30,18,919.5,923,919.5,923,93
20190501|2019-01-18 04:00,18,923,924.75,923,924.25,177
20190501|2019-01-18 04:30,18,924.25,924.25,923.5,924.25,14
20190501|2019-01-18 05:00,18,924.75,927.25,924.25,926.75,158
20190501|2019-01-18 05:30,18,926,927,926,926.75,42
20190501|2019-01-18 06:00,18,927,927.25,924.75,924.75,217
20190501|2019-01-18 06:30,18,925.25,926.25,925.25,926,72
20190501|2019-01-18 07:00,18,926,926.75,926,926.75,51
20190501|2019-01-18 07:30,18,926.75,926.75,925.25,925.5,55
20190501|2019-01-18 08:30,18,925,926.25,922,922,1418
20190501|2019-01-18 09:00,18,922.25,931.25,920.25,927.75,2216
20190501|2019-01-18 09:30,18,927.75,930.25,927.5,930.25,868
20190501|2019-01-18 10:00,18,930.25,931.25,929.5,931,981
20190501|2019-01-18 10:30,18,930.75,933.5,929.5,929.75,1681
20190501|2019-01-18 11:00,18,929.75,930.75,928,928.5,994
20190501|2019-01-18 11:30,18,928.5,930,927.75,929.25,543
20190501|2019-01-18 12:00,18,929.25,930.75,928.75,929.75,522
20190501|2019-01-18 12:30,18,930,931,929.5,930.75,975
20190501|2019-01-18 13:00,18,931,931.25,928,928.5,1161
20190501|2019-01-21 19:00,22,930,932.5,928.25,932.5,336
20190501|2019-01-21 19:30,22,932.75,932.75,931,931,77
20190501|2019-01-21 20:00,22,931.5,931.5,929.75,929.75,86
20190501|2019-01-21 20:30,22,929.75,930,927.75,928.25,91
20190501|2019-01-21 21:00,22,928.25,929.25,928,928.5,24
20190501|2019-01-21 21:30,22,928.25,928.5,928.25,928.5,4
20190501|2019-01-21 22:00,22,928.5,928.75,928.5,928.75,7
20190501|2019-01-21 22:30,22,928.75,928.75,928.75,928.75,5
20190501|2019-01-21 23:00,22,928.5,928.5,928.5,928.5,2
20190501|2019-01-21 23:30,22,928.25,928.5,927.25,927.5,84
20190501|2019-01-22 00:00,22,928,928.75,928,928.75,17
20190501|2019-01-22 00:30,22,928.75,929,928.5,928.75,29
20190501|2019-01-22 01:00,22,928.25,928.25,928.25,928.25,5
20190501|2019-01-22 01:30,22,927.75,927.75,927.5,927.5,7
20190501|2019-01-22 02:00,22,928,928.25,928,928.25,3
20190501|2019-01-22 02:30,22,928.5,928.5,928.25,928.25,87
20190501|2019-01-22 03:00,22,928.5,928.5,925.75,926.25,131
20190501|2019-01-22 03:30,22,926.75,927.25,926.75,927.25,7
20190501|2019-01-22 04:00,22,927.5,928.25,927.5,928.25,17
20190501|2019-01-22 04:30,22,928,928.25,927.75,927.75,9
20190501|2019-01-22 05:00,22,927.75,928.5,927.25,928,174
20190501|2019-01-22 05:30,22,928,928,927.5,928,22
20190501|2019-01-22 06:00,22,927.75,928,927.5,927.5,20
20190501|2019-01-22 06:30,22,928,929.5,928,929,179
20190501|2019-01-22 07:00,22,929.25,930,929,929.5,132
20190501|2019-01-22 07:30,22,929.75,930.75,929.75,930.25,79
20190501|2019-01-22 08:30,22,930.25,932,928.5,929.5,1643
20190501|2019-01-22 09:00,22,930,930.5,927,928,1481
20190501|2019-01-22 09:30,22,927.75,929.75,927.75,929.25,746
20190501|2019-01-22 10:00,22,929.25,931.25,929,930.5,732
20190501|2019-01-22 10:30,22,930.5,930.5,928.5,929,423
20190501|2019-01-22 11:00,22,929,929,927.75,928,336
20190501|2019-01-22 11:30,22,928.25,929.5,928,928.25,399
20190501|2019-01-22 12:00,22,928,928.25,913.5,918.75,3524
20190501|2019-01-22 12:30,22,918.25,922,917.25,921,945
20190501|2019-01-22 13:00,22,921,924.25,920.25,924,1002
20190501|2019-01-22 19:00,23,924.5,926.75,924,925.5,299
20190501|2019-01-22 19:30,23,926.25,927.5,926.25,927.25,186
20190501|2019-01-22 20:00,23,927.25,928,925.75,925.75,150
20190501|2019-01-22 20:30,23,926.5,926.5,924.75,924.75,51
20190501|2019-01-22 21:00,23,925.25,925.75,925,925.5,11
20190501|2019-01-22 21:30,23,925.5,926.25,925.5,926.25,14
20190501|2019-01-22 22:00,23,926.75,926.75,926.25,926.25,6
20190501|2019-01-22 22:30,23,926.25,926.25,926.25,926.25,1
20190501|2019-01-22 23:00,23,926.25,926.25,926.25,926.25,1
20190501|2019-01-22 23:30,23,926.25,926.25,925.75,925.75,24
20190501|2019-01-23 00:00,23,925.75,926,925.75,925.75,25
20190501|2019-01-23 00:30,23,925.75,926.75,925.75,926.75,31
20190501|2019-01-23 01:00,23,926.5,927.25,926.5,927,9
20190501|2019-01-23 01:30,23,927.25,927.25,926,926,33
20190501|2019-01-23 02:00,23,926,926.25,925.5,925.5,33
20190501|2019-01-23 02:30,23,925.5,925.75,925.25,925.25,14
20190501|2019-01-23 03:00,23,925.5,925.5,925.5,925.5,7
20190501|2019-01-23 03:30,23,925.5,926.5,925.5,926.5,22
20190501|2019-01-23 04:00,23,926.5,927.25,926.5,927,16
20190501|2019-01-23 04:30,23,927,927,926.25,926.25,23
20190501|2019-01-23 05:00,23,926.5,927.25,926.5,927,44
20190501|2019-01-23 05:30,23,926.75,927.25,926.75,927,15
20190501|2019-01-23 06:00,23,926.75,927.25,926.25,927,24
20190501|2019-01-23 06:30,23,927.25,927.25,925,925.25,94
20190501|2019-01-23 07:00,23,925.25,927,925,926.25,201
20190501|2019-01-23 07:30,23,926.25,926.5,926.25,926.25,60
20190501|2019-01-23 08:30,23,926,931.75,926,931,1824
20190501|2019-01-23 09:00,23,931,931,927.25,929,880
20190501|2019-01-23 09:30,23,929.25,930,927.5,928.25,441
20190501|2019-01-23 10:00,23,928.25,928.25,925.5,926.5,691
20190501|2019-01-23 10:30,23,926.75,927.5,926.25,927.25,293
20190501|2019-01-23 11:00,23,927.5,927.75,926,926.5,545
20190501|2019-01-23 11:30,23,926.5,927,926,926.75,383
20190501|2019-01-23 12:00,23,927,928.5,927,927.75,575
20190501|2019-01-23 12:30,23,927.75,928.75,927.5,927.75,377
20190501|2019-01-23 13:00,23,927.75,929.25,927,929.25,1027
20190501|2019-01-23 19:00,24,928.75,929.5,928.5,929.5,119
20190501|2019-01-23 19:30,24,929.25,929.25,928.75,929,9
20190501|2019-01-23 20:00,24,929,929,928,928.5,29
20190501|2019-01-23 20:30,24,929,929.5,928.75,929.5,8
20190501|2019-01-23 21:00,24,929.5,932.5,929.25,932,175
20190501|2019-01-23 21:30,24,931.75,931.75,931.25,931.25,24
20190501|2019-01-23 22:00,24,931.25,931.25,931,931,2
20190501|2019-01-23 22:30,24,930.5,930.75,930.5,930.75,3
20190501|2019-01-23 23:00,24,930.5,930.5,930.5,930.5,3
20190501|2019-01-23 23:30,24,930.5,930.5,930.5,930.5,25
20190501|2019-01-24 00:00,24,930.5,930.75,930.5,930.5,9
20190501|2019-01-24 00:30,24,930.5,930.5,930.25,930.5,21
20190501|2019-01-24 01:00,24,930.25,930.75,930.25,930.75,7
20190501|2019-01-24 01:30,24,930.5,930.5,930.5,930.5,2
20190501|2019-01-24 02:00,24,930.5,930.5,929.75,930,60
20190501|2019-01-24 02:30,24,930.5,931,930.5,931,10
20190501|2019-01-24 03:00,24,931,931,930.5,930.5,8
20190501|2019-01-24 03:30,24,930.75,931,930.25,930.25,14
20190501|2019-01-24 04:00,24,930,930,929.75,929.75,4
20190501|2019-01-24 04:30,24,929.75,929.75,928.25,928.25,34
20190501|2019-01-24 05:00,24,928.25,928.5,927.25,927.75,72
20190501|2019-01-24 05:30,24,927.5,927.5,926.5,927.25,45
20190501|2019-01-24 06:00,24,927.5,927.75,927.25,927.5,15
20190501|2019-01-24 06:30,24,927.75,928.25,927.5,927.75,82
20190501|2019-01-24 07:00,24,928,928,926.25,926.25,190
20190501|2019-01-24 07:30,24,926.5,927.5,923.5,926.5,309
20190501|2019-01-24 08:30,24,926.5,927.5,923,926.25,1321
20190501|2019-01-24 09:00,24,926.5,930.75,925.25,930.5,713
20190501|2019-01-24 09:30,24,931,931.5,928.5,930,841
20190501|2019-01-24 10:00,24,929.75,931.25,929.75,931.25,367
20190501|2019-01-24 10:30,24,931.25,932.75,929.75,930,680
20190501|2019-01-24 11:00,24,930.25,930.75,927.75,927.75,697
20190501|2019-01-24 11:30,24,927.5,929.25,927.5,929,576
20190501|2019-01-24 12:00,24,929,929.5,928.25,928.5,318
20190501|2019-01-24 12:30,24,928.25,929.25,928.25,928.75,453
20190501|2019-01-24 13:00,24,928.5,930.25,928.5,929.75,804
20190501|2019-01-24 19:00,25,929.25,930.25,928.25,928.75,200
20190501|2019-01-24 19:30,25,928.75,928.75,927.5,928.25,51
20190501|2019-01-24 20:00,25,928.5,928.75,928.25,928.5,23
20190501|2019-01-24 20:30,25,928.75,929.5,928.75,929.5,71
20190501|2019-01-24 21:00,25,929.25,929.25,928.75,929,24
20190501|2019-01-24 21:30,25,929.25,929.75,928.75,928.75,28
20190501|2019-01-24 22:00,25,929.25,929.25,929.25,929.25,3
20190501|2019-01-24 22:30,25,929.25,929.5,929,929,7
20190501|2019-01-24 23:00,25,929.25,929.25,929.25,929.25,1
20190501|2019-01-24 23:30,25,929,929.25,928.75,929.25,8
20190501|2019-01-25 00:00,25,928.75,929.25,928.75,929.25,16
20190501|2019-01-25 00:30,25,929.25,929.5,929,929.25,48
20190501|2019-01-25 01:00,25,929.25,929.25,928.75,929.25,18
20190501|2019-01-25 02:00,25,929,930.25,929,930.25,191
20190501|2019-01-25 02:30,25,930.25,930.75,930.25,930.5,34
20190501|2019-01-25 03:00,25,930.5,930.5,930,930,17
20190501|2019-01-25 03:30,25,929.75,929.75,929.5,929.75,15
20190501|2019-01-25 04:30,25,929,929,929,929,3
20190501|2019-01-25 05:00,25,929.25,929.25,929,929,27
20190501|2019-01-25 05:30,25,929,929.75,929,929.75,61
20190501|2019-01-25 06:00,25,929.75,930,929.5,929.5,16
20190501|2019-01-25 06:30,25,929.5,931,929.5,930.75,159
20190501|2019-01-25 07:00,25,930.75,932.25,930.75,931.25,76
20190501|2019-01-25 07:30,25,931.5,931.5,930.75,931.25,36
20190501|2019-01-25 08:30,25,931.25,931.75,926.75,929.5,1693
20190501|2019-01-25 09:00,25,929.75,935,929.25,934.25,1477
20190501|2019-01-25 09:30,25,934.25,935,932,933.75,851
20190501|2019-01-25 10:00,25,933.75,934,932.75,933.75,579
20190501|2019-01-25 10:30,25,933.75,935,933.5,934.75,758
20190501|2019-01-25 11:00,25,934.75,936.5,934.25,935.75,659
20190501|2019-01-25 11:30,25,936,936,934.75,935.75,576
20190501|2019-01-25 12:00,25,935.75,936.25,935.25,935.75,1332
20190501|2019-01-25 12:30,25,936,937,935.25,935.75,659
20190501|2019-01-25 13:00,25,936,939.75,936,937.5,2214
20190501|2019-01-27 19:00,28,937,937.5,935.25,936.75,417
20190501|2019-01-27 19:30,28,936.5,936.75,936.5,936.5,166
20190501|2019-01-27 20:00,28,936.75,937,936.5,936.75,44
20190501|2019-01-27 20:30,28,936.75,937,936.75,936.75,10
20190501|2019-01-27 21:00,28,936.75,938.5,936.75,938.25,121
20190501|2019-01-27 21:30,28,938.25,938.25,937.5,937.5,22
20190501|2019-01-27 22:00,28,937.25,937.5,937.25,937.5,17
20190501|2019-01-27 22:30,28,937.5,937.5,937.5,937.5,1
20190501|2019-01-27 23:00,28,937.5,937.5,937.5,937.5,1
20190501|2019-01-27 23:30,28,937.5,937.75,937,937.25,38
20190501|2019-01-28 00:00,28,937.5,937.75,937.5,937.5,51
20190501|2019-01-28 00:30,28,937.5,937.5,937.25,937.25,24
20190501|2019-01-28 01:00,28,937,937.25,937,937.25,31
20190501|2019-01-28 01:30,28,937.5,937.75,937.5,937.5,57
20190501|2019-01-28 02:00,28,937.75,937.75,937,937.25,54
20190501|2019-01-28 02:30,28,937,937,936.5,936.75,155
20190501|2019-01-28 03:00,28,936.5,936.75,936.5,936.75,30
20190501|2019-01-28 03:30,28,936.5,936.5,936,936,23
20190501|2019-01-28 04:00,28,935.75,936.25,935.75,936.25,16
20190501|2019-01-28 04:30,28,936.25,936.5,936,936,31
20190501|2019-01-28 05:00,28,936,936.25,936,936,23
20190501|2019-01-28 05:30,28,936.25,936.25,935.5,935.75,37
20190501|2019-01-28 06:00,28,935.5,935.75,935.25,935.25,96
20190501|2019-01-28 06:30,28,935.5,936,935.25,935.25,41
20190501|2019-01-28 07:00,28,935.25,935.25,934,934.5,228
20190501|2019-01-28 07:30,28,934.75,934.75,934.25,934.5,22
20190501|2019-01-28 08:30,28,933,933,929.5,930.25,2405
20190501|2019-01-28 09:00,28,930.25,933.25,929.75,933,958
20190501|2019-01-28 09:30,28,933.5,934.25,932.5,933.5,442
20190501|2019-01-28 10:00,28,933.5,935.5,933,934.75,471
20190501|2019-01-28 10:30,28,934.75,936.5,934.25,936,366
20190501|2019-01-28 11:00,28,935.75,936.25,934.75,935.25,208
20190501|2019-01-28 11:30,28,935.25,936.5,934.5,935,472
20190501|2019-01-28 12:00,28,934.75,935.25,933.75,934.25,470
20190501|2019-01-28 12:30,28,934.25,935.75,934,935.75,960
20190501|2019-01-28 13:00,28,935.75,937.25,935,936.75,893
20190501|2019-01-28 19:00,29,935.25,936,934,934.25,173
20190501|2019-01-28 19:30,29,934.5,934.5,933.25,934.25,69
20190501|2019-01-28 20:00,29,934,934,933,933.25,21
20190501|2019-01-28 20:30,29,933.25,933.25,932.5,932.5,18
20190501|2019-01-28 21:00,29,932.25,932.75,932,932.25,140
20190501|2019-01-28 21:30,29,932.25,932.5,931.75,932.5,36
20190501|2019-01-28 22:00,29,932.5,933,932.5,933,102
20190501|2019-01-28 22:30,29,933,933.5,933,933.5,14
20190501|2019-01-28 23:00,29,933.5,933.5,933.25,933.25,6
20190501|2019-01-28 23:30,29,933.5,934.25,933.5,933.75,17
20190501|2019-01-29 00:00,29,933.75,934.25,933.75,934.25,21
20190501|2019-01-29 00:30,29,934.25,934.25,934,934,3
20190501|2019-01-29 01:00,29,933.75,933.75,932.75,932.75,17
20190501|2019-01-29 01:30,29,932.75,932.75,932.75,932.75,3
20190501|2019-01-29 02:00,29,932.75,932.75,932.25,932.25,18
20190501|2019-01-29 02:30,29,932.75,933.25,932.75,933.25,4
20190501|2019-01-29 03:00,29,933.25,934,933.25,933.75,69
20190501|2019-01-29 03:30,29,933.75,933.75,933.25,933.25,27
20190501|2019-01-29 04:00,29,933.75,933.75,933.5,933.5,4
20190501|2019-01-29 04:30,29,934,934,933.5,933.5,9
20190501|2019-01-29 05:00,29,933.75,934.5,933.75,934.5,17
20190501|2019-01-29 05:30,29,934.5,935,934.25,934.75,82
20190501|2019-01-29 06:00,29,935,935.25,934.25,934.25,50
20190501|2019-01-29 06:30,29,934.5,934.75,933.5,933.75,93
20190501|2019-01-29 07:00,29,933.5,934.25,933.5,933.75,37
20190501|2019-01-29 07:30,29,933.5,933.5,931,931.75,230
20190501|2019-01-29 08:30,29,932,933.5,930.5,932.25,1415
20190501|2019-01-29 09:00,29,932.25,934.5,932,932.5,1211
20190501|2019-01-29 09:30,29,932.75,933.5,932.25,933,679
20190501|2019-01-29 10:00,29,933,933,931,931.5,798
20190501|2019-01-29 10:30,29,932,932.25,931,931.25,553
20190501|2019-01-29 11:00,29,931.25,932.25,931,932,405
20190501|2019-01-29 11:30,29,932,933,931.75,931.75,956
20190501|2019-01-29 12:00,29,931.75,932.25,931.5,932,248
20190501|2019-01-29 12:30,29,931.75,933,931.75,933,1790
20190501|2019-01-29 13:00,29,933,933.25,931.75,933,1321
20190501|2019-01-29 19:00,30,932.5,933,931.75,932.75,133
20190501|2019-01-29 19:30,30,932.5,932.5,931.25,931.5,45
20190501|2019-01-29 20:00,30,931.5,932.25,931.5,932.25,73
20190501|2019-01-29 20:30,30,932,932.5,932,932.25,27
20190501|2019-01-29 21:00,30,932.5,932.5,932.5,932.5,15
20190501|2019-01-29 21:30,30,932.5,932.5,932.5,932.5,11
20190501|2019-01-29 22:00,30,932.75,933,932.75,933,8
20190501|2019-01-29 22:30,30,933.25,933.25,933,933,2
20190501|2019-01-29 23:00,30,933,933,933,933,2
20190501|2019-01-29 23:30,30,933,934,933,933.25,86
20190501|2019-01-30 00:00,30,933.25,933.25,933.25,933.25,8
20190501|2019-01-30 00:30,30,933.25,933.25,933,933,14
20190501|2019-01-30 01:00,30,933.25,933.25,933,933,6
20190501|2019-01-30 01:30,30,933.25,933.25,933,933,10
20190501|2019-01-30 02:00,30,933.25,933.25,932.75,933.25,29
20190501|2019-01-30 02:30,30,933,933.5,933,933.25,6
20190501|2019-01-30 03:00,30,934,935.25,934,934.75,85
20190501|2019-01-30 03:30,30,934.75,934.75,934.25,934.25,11
20190501|2019-01-30 04:00,30,934.25,934.25,934.25,934.25,1
20190501|2019-01-30 04:30,30,934.25,934.25,933.75,934.25,9
20190501|2019-01-30 05:00,30,934.25,934.5,934,934.5,13
20190501|2019-01-30 05:30,30,934.25,934.25,934,934,20
20190501|2019-01-30 06:00,30,934.5,935,934.5,935,36
20190501|2019-01-30 06:30,30,935.25,937.5,935.25,937,209
20190501|2019-01-30 07:00,30,937,937.75,936.75,937.25,137
20190501|2019-01-30 07:30,30,937,937,935,935.5,66
20190501|2019-01-30 08:30,30,934.5,935.5,931.5,932.5,1245
20190501|2019-01-30 09:00,30,932.25,935.25,931.75,935.25,553
20190501|2019-01-30 09:30,30,935.25,936.5,934.75,936.25,1420
20190501|2019-01-30 10:00,30,936,936.25,934.25,934.25,374
20190501|2019-01-30 10:30,30,934.5,935,933,933.75,526
20190501|2019-01-30 11:00,30,934,934.25,933,933,491
20190501|2019-01-30 11:30,30,933,933.75,932.5,933.5,266
20190501|2019-01-30 12:00,30,933.5,934.25,933,934,628
20190501|2019-01-30 12:30,30,934,935,933.5,934.25,1201
20190501|2019-01-30 13:00,30,934.5,935.5,933.75,933.75,1515
20190501|2019-01-30 19:00,31,933.5,934.5,933,934.5,128
20190501|2019-01-30 19:30,31,934.25,935,934.25,934.5,20
20190501|2019-01-30 20:00,31,934.75,934.75,934.5,934.75,5
20190501|2019-01-30 20:30,31,934.5,934.75,934.5,934.75,26
20190501|2019-01-30 21:00,31,934.75,935.5,934.75,935.5,119
20190501|2019-01-30 21:30,31,935.25,935.75,935.25,935.75,14
20190501|2019-01-30 22:00,31,935.5,935.5,935.5,935.5,3
20190501|2019-01-30 22:30,31,935.25,935.25,935.25,935.25,1
20190501|2019-01-30 23:00,31,935.25,935.5,935.25,935.5,9
20190501|2019-01-30 23:30,31,935.5,936.25,935.5,936.25,93
20190501|2019-01-31 00:00,31,936.25,938,936.25,937.75,575
20190501|2019-01-31 00:30,31,937.75,938.5,937.75,938.5,95
20190501|2019-01-31 01:00,31,938.25,938.5,937.75,937.75,18
20190501|2019-01-31 01:30,31,937.5,937.5,937.5,937.5,13
20190501|2019-01-31 02:00,31,937.5,937.5,937.5,937.5,3
20190501|2019-01-31 02:30,31,937.5,937.5,937.5,937.5,9
20190501|2019-01-31 03:00,31,937.5,937.5,937.5,937.5,8
20190501|2019-01-31 03:30,31,937.5,937.75,937.25,937.25,12
20190501|2019-01-31 04:00,31,937.25,937.5,937,937.5,6
20190501|2019-01-31 04:30,31,937.25,937.25,937,937.25,149
20190501|2019-01-31 05:00,31,937.5,938.25,937.5,938.25,120
20190501|2019-01-31 05:30,31,938,938,937.75,937.75,9
20190501|2019-01-31 06:00,31,938,938,937.75,937.75,13
20190501|2019-01-31 06:30,31,937.75,938.25,934,937,795
20190501|2019-01-31 07:00,31,936.75,936.75,934,936.25,165
20190501|2019-01-31 07:30,31,936.25,937.25,935.25,936.75,209
20190501|2019-01-31 08:30,31,937.75,940.5,937.5,939.75,2529
20190501|2019-01-31 09:00,31,939.5,940.5,937.75,938,950
20190501|2019-01-31 09:30,31,938.25,938.25,935.5,937,1063
20190501|2019-01-31 10:00,31,936.75,937,934,934.25,1229
20190501|2019-01-31 10:30,31,934.5,935.5,933.25,934.5,1031
20190501|2019-01-31 11:00,31,934.5,938.5,933.5,935.25,1239
20190501|2019-01-31 11:30,31,935,935.25,932.5,933.75,484
20190501|2019-01-31 12:00,31,933.5,934,932.5,932.5,410
20190501|2019-01-31 12:30,31,932.5,932.75,929.5,929.75,1290
20190501|2019-01-31 13:00,31,929.75,930,927.5,930,1739
20190501|2019-01-31 19:00,1,935.5,938.5,934.5,936.25,3082
20190501|2019-01-31 19:30,1,936,937,935.75,935.75,838
20190501|2019-01-31 20:00,1,935.75,936.25,935.25,935.25,514
20190501|2019-01-31 20:30,1,935,936.5,935,936,233
20190501|2019-01-31 21:00,1,935.75,936,935.5,935.75,100
20190501|2019-01-31 21:30,1,936,936,935.75,935.75,37
20190501|2019-01-31 22:00,1,935.75,936.25,935.75,936.25,24
20190501|2019-01-31 22:30,1,936.25,936.25,936,936,21
20190501|2019-01-31 23:00,1,936.25,936.25,935.75,936,74
20190501|2019-01-31 23:30,1,936,936.5,936,936.5,229
20190501|2019-02-01 00:00,1,936.5,937.75,936.5,937.5,903
20190501|2019-02-01 00:30,1,937.75,939,937.5,938.25,1118
20190501|2019-02-01 01:00,1,938.25,938.25,937.75,937.75,112
20190501|2019-02-01 01:30,1,937.5,938.5,936.75,938.5,261
20190501|2019-02-01 02:00,1,938.5,938.75,937.5,937.5,52
20190501|2019-02-01 02:30,1,937.5,937.5,936.25,936.25,31
20190501|2019-02-01 03:00,1,936.25,936.5,935.75,936.5,119
20190501|2019-02-01 03:30,1,936.5,937,936.5,937,146
20190501|2019-02-01 04:00,1,937,937.5,937,937,396
20190501|2019-02-01 04:30,1,937,937.5,937,937,25
20190501|2019-02-01 05:00,1,937.25,937.5,937,937.5,69
20190501|2019-02-01 05:30,1,937.25,937.25,936.25,936.25,104
20190501|2019-02-01 06:00,1,936.5,937.75,936.5,937.5,440
20190501|2019-02-01 06:30,1,937.75,938,937.5,937.5,321
20190501|2019-02-01 07:00,1,937.5,942.5,937.5,941.75,1149
20190501|2019-02-01 07:30,1,941.75,942.75,941.5,942,357
20190501|2019-02-01 08:30,1,941.75,945,938.75,939,4108
20190501|2019-02-01 09:00,1,939,940.75,937.5,940,2153
20190501|2019-02-01 09:30,1,940,941.5,939.5,941.25,1394
20190501|2019-02-01 10:00,1,941.5,941.5,939,939,1888
20190501|2019-02-01 10:30,1,939,939.75,936.75,937.5,1707
20190501|2019-02-01 11:00,1,937.5,937.75,935.5,937,1499
20190501|2019-02-01 11:30,1,937,938.25,936.75,937,1972
20190501|2019-02-01 12:00,1,937,937.75,936.75,937.5,890
20190501|2019-02-01 12:30,1,937.25,937.25,932.25,933,1382
20190501|2019-02-01 13:00,1,933,933.75,931,931.25,1301
20190501|2019-02-03 19:00,4,930.75,931,929.5,930.5,766
20190501|2019-02-03 19:30,4,930.5,931.25,930.5,931.25,79
20190501|2019-02-03 20:00,4,931.25,931.25,931,931.25,123
20190501|2019-02-03 20:30,4,931,931.25,930.5,931,72
20190501|2019-02-03 21:00,4,930.75,931,930.75,931,66
20190501|2019-02-03 21:30,4,930.75,930.75,930.5,930.5,25
20190501|2019-02-03 22:00,4,930.5,931,930.25,931,40
20190501|2019-02-03 22:30,4,931,931.25,931,931,55
20190501|2019-02-03 23:00,4,930.75,931.25,930.75,931.25,18
20190501|2019-02-03 23:30,4,931.25,931.25,931,931,66
20190501|2019-02-04 00:00,4,930.5,930.5,930.25,930.5,92
20190501|2019-02-04 00:30,4,930.5,930.75,930,930.75,105
20190501|2019-02-04 01:00,4,930.75,933,930.75,932.75,174
20190501|2019-02-04 01:30,4,932.5,932.5,931.25,931.5,31
20190501|2019-02-04 02:00,4,931.25,931.75,931,931.25,59
20190501|2019-02-04 02:30,4,931.5,931.5,930.25,930.75,84
20190501|2019-02-04 03:00,4,930.75,931,930.25,930.75,76
20190501|2019-02-04 03:30,4,930.75,931.5,930.75,931.5,128
20190501|2019-02-04 04:00,4,931.5,931.5,931,931,41
20190501|2019-02-04 04:30,4,931.25,931.5,930.75,930.75,80
20190501|2019-02-04 05:00,4,930.5,931,930.25,931,166
20190501|2019-02-04 05:30,4,931,931,930.75,931,32
20190501|2019-02-04 06:00,4,931,931,930.75,931,70
20190501|2019-02-04 06:30,4,930.75,931.25,930.5,930.5,209
20190501|2019-02-04 07:00,4,930.75,931.5,930.75,931.5,71
20190501|2019-02-04 07:30,4,931.5,931.5,931,931.5,98
20190501|2019-02-04 08:30,4,931.5,933.25,930,932.25,4499
20190501|2019-02-04 09:00,4,932.25,935.5,931.25,935.5,2060
20190501|2019-02-04 09:30,4,935.5,937.5,935.25,936,1203
20190501|2019-02-04 10:00,4,936,936.75,934.5,936.25,795
20190501|2019-02-04 10:30,4,936.25,936.75,934,934.5,798
20190501|2019-02-04 11:00,4,934.75,936,934.25,935.25,524
20190501|2019-02-04 11:30,4,935.25,935.75,934.25,935.75,584
20190501|2019-02-04 12:00,4,935.5,935.75,934.75,935.5,769
20190501|2019-02-04 12:30,4,935.75,935.75,933.25,933.75,644
20190501|2019-02-04 13:00,4,934,934,931.5,932.5,1748
20190501|2019-02-04 19:00,5,931.75,933.25,930.25,933.25,938
20190501|2019-02-04 19:30,5,933,933.25,932.5,932.75,87
20190501|2019-02-04 20:00,5,932.75,933,932.25,932.75,100
20190501|2019-02-04 20:30,5,932.75,932.75,932.5,932.5,116
20190501|2019-02-04 21:00,5,932.5,932.75,932.25,932.75,69
20190501|2019-02-04 21:30,5,932.75,933,932.75,933,33
20190501|2019-02-04 22:00,5,932.75,932.75,932.75,932.75,20
20190501|2019-02-04 22:30,5,933,933.25,933,933,6
20190501|2019-02-04 23:00,5,933,933,932.5,932.5,22
20190501|2019-02-04 23:30,5,932.75,933,932.5,932.5,29
20190501|2019-02-05 00:00,5,932.25,932.75,932.25,932.75,174
20190501|2019-02-05 00:30,5,932.75,932.75,932.75,932.75,102
20190501|2019-02-05 01:00,5,932.5,933,932.25,932.75,92
20190501|2019-02-05 01:30,5,932.5,933,932.5,932.75,127
20190501|2019-02-05 02:00,5,932.75,933,932.75,933,50
20190501|2019-02-05 02:30,5,933,933.25,932.5,932.75,52
20190501|2019-02-05 03:00,5,932.75,933,931.75,933,48
20190501|2019-02-05 03:30,5,933.25,933.25,933,933,112
20190501|2019-02-05 04:00,5,933,933,932.75,933,19
20190501|2019-02-05 04:30,5,932.75,932.75,932.75,932.75,1
20190501|2019-02-05 05:00,5,933,933.25,933,933.25,141
20190501|2019-02-05 05:30,5,933,933.5,932.75,933.5,45
20190501|2019-02-05 06:00,5,933,933,932.75,933,26
20190501|2019-02-05 06:30,5,933,933.25,933,933.25,21
20190501|2019-02-05 07:00,5,933.25,933.5,932.75,932.75,82
20190501|2019-02-05 07:30,5,932.75,933.25,932.75,932.75,176
20190501|2019-02-05 08:30,5,933.25,933.5,927.5,928.5,4634
20190501|2019-02-05 09:00,5,928.5,931,927.75,930.75,3286
20190501|2019-02-05 09:30,5,930.5,931.25,930.25,931.25,1199
20190501|2019-02-05 10:00,5,931,931.75,930.25,931.5,644
20190501|2019-02-05 10:30,5,931.5,933,931.25,932.75,1108
20190501|2019-02-05 11:00,5,932.75,932.75,932,932.25,342
20190501|2019-02-05 11:30,5,932.25,932.25,930.75,931.75,362
20190501|2019-02-05 12:00,5,932,933,931,932.75,421
20190501|2019-02-05 12:30,5,932.75,933.25,932,932.25,570
20190501|2019-02-05 13:00,5,932.25,934.75,931.75,934,1052
20190501|2019-02-05 19:00,6,933.5,934,933.25,933.25,128
20190501|2019-02-05 19:30,6,933,933,933,933,7
20190501|2019-02-05 20:00,6,933,933.25,933,933.25,4
20190501|2019-02-05 20:30,6,933,933,932.75,933,6
20190501|2019-02-05 21:30,6,933.25,933.25,933,933,32
20190501|2019-02-05 22:00,6,933,933,932.75,932.75,20
20190501|2019-02-05 22:30,6,932.75,932.75,932.75,932.75,5
20190501|2019-02-05 23:00,6,933,933,932.75,932.75,7
20190501|2019-02-05 23:30,6,932.5,932.5,932.5,932.5,2
20190501|2019-02-06 00:00,6,932.25,932.25,932.25,932.25,2
20190501|2019-02-06 00:30,6,932.25,933.75,932.25,933.75,209
20190501|2019-02-06 01:00,6,933.75,934.25,933.75,934,235
20190501|2019-02-06 01:30,6,934.25,934.5,934,934,117
20190501|2019-02-06 02:00,6,934.25,934.75,934.25,934.5,116
20190501|2019-02-06 02:30,6,934.5,934.5,934.25,934.5,22
20190501|2019-02-06 03:00,6,934.5,934.5,934,934.25,17
20190501|2019-02-06 03:30,6,934.25,934.25,934.25,934.25,8
20190501|2019-02-06 04:00,6,934.25,934.25,934,934.25,25
20190501|2019-02-06 04:30,6,934.25,934.75,934.25,934.75,6
20190501|2019-02-06 05:00,6,934.75,934.75,934,934,160
20190501|2019-02-06 05:30,6,934.25,934.25,933.5,934,263
20190501|2019-02-06 06:00,6,933.75,933.75,933.5,933.75,49
20190501|2019-02-06 06:30,6,933.75,934,933,933,365
20190501|2019-02-06 07:00,6,932.75,933.5,932.75,933,95
20190501|2019-02-06 07:30,6,933.25,933.25,932.75,933,165
20190501|2019-02-06 08:30,6,932.75,933.75,931.25,933.25,2936
20190501|2019-02-06 09:00,6,933.25,934.5,931.75,933.25,1195
20190501|2019-02-06 09:30,6,933.25,935,933,934.5,1271
20190501|2019-02-06 10:00,6,934.75,936.25,934,935,2848
20190501|2019-02-06 10:30,6,935.25,936.5,935,936,2426
20190501|2019-02-06 11:00,6,936,936.25,934.25,934.5,1369
20190501|2019-02-06 11:30,6,934.25,935.5,934.25,934.75,880
20190501|2019-02-06 12:00,6,934.5,936,934.5,936,894
20190501|2019-02-06 12:30,6,936,936,934.5,935,1266
20190501|2019-02-06 13:00,6,935,936.25,935,935,1277
20190501|2019-02-06 19:00,7,933.5,935.5,933.5,934,170
20190501|2019-02-06 19:30,7,934,934.5,934,934,18
20190501|2019-02-06 20:00,7,934,934.5,934,934.25,34
20190501|2019-02-06 20:30,7,934,934,934,934,13
20190501|2019-02-06 21:00,7,934,934,934,934,6
20190501|2019-02-06 21:30,7,933.75,934,933.75,933.75,21
20190501|2019-02-06 22:00,7,934.25,934.25,934,934,7
20190501|2019-02-06 22:30,7,934.25,934.25,934,934,4
20190501|2019-02-06 23:00,7,934.25,934.25,934,934,10
20190501|2019-02-06 23:30,7,934,934.25,934,934.25,32
20190501|2019-02-07 00:00,7,934.25,934.25,934.25,934.25,6
20190501|2019-02-07 00:30,7,934.25,934.25,934.25,934.25,5
20190501|2019-02-07 01:00,7,934,934.25,934,934.25,27
20190501|2019-02-07 01:30,7,934,934.25,933.25,933.5,92
20190501|2019-02-07 02:00,7,933.5,933.75,933.25,933.75,36
20190501|2019-02-07 02:30,7,933.5,934.5,933.5,934.25,111
20190501|2019-02-07 03:00,7,934.25,934.25,934,934,56
20190501|2019-02-07 03:30,7,934,934.25,933.75,933.75,55
20190501|2019-02-07 04:00,7,934,934.25,934,934,83
20190501|2019-02-07 04:30,7,934.25,934.5,934.25,934.5,10
20190501|2019-02-07 05:00,7,934,934,933.75,934,3
20190501|2019-02-07 05:30,7,934,934.5,934,934.5,97
20190501|2019-02-07 06:00,7,934.5,934.75,934,934,104
20190501|2019-02-07 06:30,7,934,934.75,934,934.5,76
20190501|2019-02-07 07:00,7,934.5,934.75,934,934.75,97
20190501|2019-02-07 07:30,7,934.25,935,934.25,934.75,72
20190501|2019-02-07 08:30,7,934,934.25,930.25,930.75,3695
20190501|2019-02-07 09:00,7,930.75,931.25,930,930.5,1552
20190501|2019-02-07 09:30,7,930.5,930.5,928.75,929.5,1950
20190501|2019-02-07 10:00,7,929.25,929.75,928.25,928.5,1582
20190501|2019-02-07 10:30,7,928.25,928.25,924.75,927,3476
20190501|2019-02-07 11:00,7,927,928,926,927.5,2068
20190501|2019-02-07 11:30,7,927.25,927.5,925.75,926,1274
20190501|2019-02-07 12:00,7,926,926.75,925.75,926,1010
20190501|2019-02-07 12:30,7,926,926.5,925.5,926,1564
20190501|2019-02-07 13:00,7,926,928.5,926,927,1914
20190501|2019-02-07 19:00,8,927,928,926.5,928,184
20190501|2019-02-07 19:30,8,928.25,928.75,927.5,928,96
20190501|2019-02-07 20:00,8,927.75,928,927.5,928,29
20190501|2019-02-07 20:30,8,928,928,927.75,927.75,10
20190501|2019-02-07 21:00,8,927.5,927.75,927.5,927.5,10
20190501|2019-02-07 21:30,8,927.5,927.75,927.5,927.5,14
20190501|2019-02-07 22:00,8,927.75,927.75,927.5,927.5,10
20190501|2019-02-07 22:30,8,927.75,928.5,927.75,928,42
20190501|2019-02-07 23:30,8,928.25,928.25,927.75,928,81
20190501|2019-02-08 00:00,8,928.25,928.75,928.25,928.5,11
20190501|2019-02-08 00:30,8,928.5,929,928.5,928.5,19
20190501|2019-02-08 01:00,8,928.75,928.75,928.5,928.5,7
20190501|2019-02-08 01:30,8,928.75,928.75,928.5,928.75,18
20190501|2019-02-08 02:00,8,928.5,928.75,928.25,928.75,32
20190501|2019-02-08 02:30,8,928.75,929,928.75,929,5
20190501|2019-02-08 03:00,8,929,929,928.5,928.75,27
20190501|2019-02-08 03:30,8,928.75,929.5,928.75,929.25,159
20190501|2019-02-08 04:00,8,929.5,930,928.75,929.25,129
20190501|2019-02-08 04:30,8,929,929.5,929,929.25,88
20190501|2019-02-08 05:00,8,929.5,929.75,929,929,77
20190501|2019-02-08 05:30,8,929,929.25,928.75,929,42
20190501|2019-02-08 06:00,8,929,929.25,928.5,928.5,150
20190501|2019-02-08 06:30,8,928.25,929,927.75,929,98
20190501|2019-02-08 07:00,8,928.5,929.5,928.5,929.5,143
20190501|2019-02-08 07:30,8,929.25,929.75,928.75,929,217
20190501|2019-02-08 08:30,8,929.5,930,927.5,928,2420
20190501|2019-02-08 09:00,8,928,928.25,926.5,927.5,1731
20190501|2019-02-08 09:30,8,927.5,928.25,926.5,926.5,1529
20190501|2019-02-08 10:00,8,926.5,928,926,927.75,1541
20190501|2019-02-08 10:30,8,927.75,929,926,926.25,2190
20190501|2019-02-08 11:00,8,926.25,932,922.25,928.5,4979
20190501|2019-02-08 11:30,8,928.5,928.5,925,926,1477
20190501|2019-02-08 12:00,8,925.75,927,925.25,926,811
20190501|2019-02-08 12:30,8,925.75,929,925.5,928.5,767
20190501|2019-02-08 13:00,8,928.75,930.25,927.75,930.25,1566
20190501|2019-02-10 19:00,11,929,930.75,928.5,930,356
20190501|2019-02-10 19:30,11,930,930.25,929.25,930,125
20190501|2019-02-10 20:00,11,930.25,930.25,929.5,929.75,37
20190501|2019-02-10 20:30,11,929.5,931.5,929.5,931.5,357
20190501|2019-02-10 21:00,11,931.5,932.75,931.5,932.75,119
20190501|2019-02-10 21:30,11,932.5,932.75,932.25,932.5,20
20190501|2019-02-10 22:00,11,931.75,932,931.75,932,3
20190501|2019-02-10 22:30,11,932.25,932.25,931.75,932,40
20190501|2019-02-10 23:00,11,931.75,931.75,931.25,931.25,20
20190501|2019-02-10 23:30,11,931.5,931.75,931.25,931.75,52
20190501|2019-02-11 00:00,11,931.5,932,931.5,932,68
20190501|2019-02-11 00:30,11,932,932,930.75,931,173
20190501|2019-02-11 01:00,11,930.75,931,930.75,930.75,14
20190501|2019-02-11 01:30,11,931,931,931,931,1
20190501|2019-02-11 02:00,11,931,931.5,931,931.5,70
20190501|2019-02-11 02:30,11,931.25,931.25,928.75,929,102
20190501|2019-02-11 03:00,11,929.25,929.25,929.25,929.25,10
20190501|2019-02-11 03:30,11,928.75,928.75,927.5,928,75
20190501|2019-02-11 04:00,11,928,928.25,928,928,20
20190501|2019-02-11 04:30,11,928,928,927.75,927.75,6
20190501|2019-02-11 05:00,11,928,928.25,927.75,928.25,8
20190501|2019-02-11 05:30,11,928,928,928,928,4
20190501|2019-02-11 06:00,11,927.5,927.75,927.25,927.75,15
20190501|2019-02-11 06:30,11,927.75,927.75,926.25,926.75,138
20190501|2019-02-11 07:00,11,926.75,930,926,926.5,324
20190501|2019-02-11 07:30,11,926.5,926.5,925.5,925.75,126
20190501|2019-02-11 08:30,11,925.75,928.75,924,927.25,2823
20190501|2019-02-11 09:00,11,927.5,927.5,924.5,924.75,901
20190501|2019-02-11 09:30,11,924.75,924.75,920.25,920.5,2756
20190501|2019-02-11 10:00,11,920.5,921.25,919.25,919.25,1337
20190501|2019-02-11 10:30,11,919.25,919.5,917.75,918.5,1858
20190501|2019-02-11 11:00,11,918.5,919.75,917.75,919.5,1434
20190501|2019-02-11 11:30,11,919.5,920,918.5,918.5,1381
20190501|2019-02-11 12:00,11,918.75,919,917.75,919,719
20190501|2019-02-11 12:30,11,919,920,918,918,2013
20190501|2019-02-11 13:00,11,918.25,920,918,919.5,1486
20190501|2019-02-11 19:00,12,919.5,922.75,919.5,922.5,774
20190501|2019-02-11 19:30,12,922.75,923.25,922.5,922.75,134
20190501|2019-02-11 20:00,12,923,923,922.25,922.5,82
20190501|2019-02-11 20:30,12,922.75,923.25,922.5,922.75,80
20190501|2019-02-11 21:00,12,923,923,922.25,922.25,47
20190501|2019-02-11 21:30,12,922.25,922.5,921.25,922.5,290
20190501|2019-02-11 22:00,12,922.75,922.75,922.75,922.75,10
20190501|2019-02-11 22:30,12,922.5,922.5,922.5,922.5,4
20190501|2019-02-11 23:00,12,922.25,922.75,921.75,922,48
20190501|2019-02-11 23:30,12,922.25,923.25,922.25,923,53
20190501|2019-02-12 00:00,12,923.25,924,923,923.25,131
20190501|2019-02-12 00:30,12,923.5,923.75,922.5,922.75,205
20190501|2019-02-12 01:00,12,923,923.25,922.5,923.25,33
20190501|2019-02-12 01:30,12,923.25,923.5,923,923.5,17
20190501|2019-02-12 02:00,12,923.5,923.75,923,923.5,15
20190501|2019-02-12 02:30,12,923.25,923.75,923.25,923.75,84
20190501|2019-02-12 03:00,12,923.75,923.75,923.25,923.25,49
20190501|2019-02-12 03:30,12,923,923,922.5,922.75,23
20190501|2019-02-12 04:00,12,922.5,923,922.25,923,34
20190501|2019-02-12 04:30,12,923,923.25,923,923,28
20190501|2019-02-12 05:00,12,923.25,923.75,923.25,923.75,222
20190501|2019-02-12 05:30,12,923.75,923.75,923,923,144
20190501|2019-02-12 06:00,12,923.25,924,923,923.75,338
20190501|2019-02-12 06:30,12,923.75,923.75,923,923,140
20190501|2019-02-12 07:00,12,923.25,925,923,924.5,366
20190501|2019-02-12 07:30,12,924.25,924.5,924,924,116
20190501|2019-02-12 08:30,12,924,924.75,922.25,924.25,2547
20190501|2019-02-12 09:00,12,924,924.5,922.5,922.75,1451
20190501|2019-02-12 09:30,12,922.75,922.75,920.25,921.25,1648
20190501|2019-02-12 10:00,12,921.5,924.75,921.25,924.5,1403
20190501|2019-02-12 10:30,12,924.5,933.75,924,933,4364
20190501|2019-02-12 11:00,12,933,933.75,930.75,931.75,3632
20190501|2019-02-12 11:30,12,931.5,932.25,928.75,931,2613
20190501|2019-02-12 12:00,12,931.25,932,929.75,931,1130
20190501|2019-02-12 12:30,12,931,931.5,930,931,1309
20190501|2019-02-12 13:00,12,931,932.25,930,931.75,2779
20190501|2019-02-12 19:00,13,930.5,931,930,930.75,358
20190501|2019-02-12 19:30,13,930.75,931.25,930.5,931.25,45
20190501|2019-02-12 20:00,13,931.25,931.5,930.75,930.75,50
20190501|2019-02-12 20:30,13,930.75,931.5,930.5,931.25,59
20190501|2019-02-12 21:00,13,931.5,933,931.25,932.5,339
20190501|2019-02-12 21:30,13,932.5,933.5,932.5,933.25,178
20190501|2019-02-12 22:00,13,933.25,933.25,932.25,932.25,52
20190501|2019-02-12 22:30,13,932.5,932.5,932.25,932.25,2
20190501|2019-02-12 23:00,13,932.25,932.25,932.25,932.25,7
20190501|2019-02-12 23:30,13,932.5,934.25,932.5,934,397
20190501|2019-02-13 00:00,13,933.75,934.25,933.25,933.5,157
20190501|2019-02-13 00:30,13,933.25,934,933.25,933.75,68
20190501|2019-02-13 01:00,13,933.75,934.25,933.25,933.5,175
20190501|2019-02-13 01:30,13,933.25,933.5,933,933,18
20190501|2019-02-13 02:00,13,932.75,933.25,932.75,933,82
20190501|2019-02-13 02:30,13,932.75,933,931.5,931.5,61
20190501|2019-02-13 03:00,13,931.5,931.75,930.75,931,94
20190501|2019-02-13 03:30,13,931.25,931.25,930.75,930.75,28
20190501|2019-02-13 04:00,13,931,931.25,931,931,24
20190501|2019-02-13 04:30,13,931.25,931.5,931,931.25,50
20190501|2019-02-13 05:00,13,931,931.75,931,931.75,51
20190501|2019-02-13 05:30,13,931.5,931.75,931,931.25,77
20190501|2019-02-13 06:00,13,931.25,931.5,930.5,930.5,18
20190501|2019-02-13 06:30,13,930.5,930.5,928.75,929.25,137
20190501|2019-02-13 07:00,13,929.75,930.5,928,930.25,356
20190501|2019-02-13 07:30,13,930.25,931,929.5,931,109
20190501|2019-02-13 08:30,13,929.5,933.75,928.75,932.5,3207
20190501|2019-02-13 09:00,13,932.75,933,930.5,931.75,1110
20190501|2019-02-13 09:30,13,931.75,932.5,930.75,930.75,657
20190501|2019-02-13 10:00,13,931,931,929.75,930.5,1099
20190501|2019-02-13 10:30,13,930.25,931,930,930.25,1171
20190501|2019-02-13 11:00,13,930.25,930.25,928.25,929.5,2037
20190501|2019-02-13 11:30,13,929.25,930.25,929,929.75,851
20190501|2019-02-13 12:00,13,929.5,931,929.5,929.5,1860
20190501|2019-02-13 12:30,13,929.75,930.75,928.75,930.25,1223
20190501|2019-02-13 13:00,13,930.5,931.5,930,931.5,1432
20190501|2019-02-13 19:00,14,930,930.5,929,930,274
20190501|2019-02-13 19:30,14,929.75,930,929,929.25,189
20190501|2019-02-13 20:00,14,929.5,930.25,929.25,929.75,104
20190501|2019-02-13 20:30,14,929.75,930.25,929.5,929.5,77
20190501|2019-02-13 21:00,14,929.25,929.5,928.75,929.25,89
20190501|2019-02-13 21:30,14,929.5,931,929,931,144
20190501|2019-02-13 22:00,14,930.5,930.5,930.25,930.25,25
20190501|2019-02-13 22:30,14,930.25,930.5,930.25,930.5,9
20190501|2019-02-13 23:00,14,930.5,930.5,930.25,930.25,18
20190501|2019-02-13 23:30,14,931,931.5,931,931.25,42
20190501|2019-02-14 00:00,14,931.5,932.25,931.5,931.75,44
20190501|2019-02-14 00:30,14,931.5,931.5,930.25,930.5,133
20190501|2019-02-14 01:00,14,930.5,931,930.5,931,66
20190501|2019-02-14 01:30,14,931.25,931.75,931,931,42
20190501|2019-02-14 02:00,14,931.5,931.5,931,931,9
20190501|2019-02-14 02:30,14,930.75,931,930.5,930.5,46
20190501|2019-02-14 03:00,14,930.25,931.25,929.75,930.75,55
20190501|2019-02-14 03:30,14,930.5,930.75,930.5,930.5,21
20190501|2019-02-14 04:00,14,930.75,931.5,930.75,931.25,136
20190501|2019-02-14 04:30,14,931,932,931,932,44
20190501|2019-02-14 05:00,14,931.75,931.75,931,931.25,81
20190501|2019-02-14 05:30,14,931.5,931.5,930.75,930.75,31
20190501|2019-02-14 06:00,14,931,931,930,930,282
20190501|2019-02-14 06:30,14,930,930,927,927.5,466
20190501|2019-02-14 07:00,14,927.75,928,925.75,926,923
20190501|2019-02-14 07:30,14,926.75,926.75,923.75,924.75,696
20190501|2019-02-14 08:30,14,924.5,925.75,921.25,924.25,3864
20190501|2019-02-14 09:00,14,924.25,925,924,924.25,1277
20190501|2019-02-14 09:30,14,924,924.25,918.75,919.75,4660
20190501|2019-02-14 10:00,14,919.75,921.25,919.75,920.25,1546
20190501|2019-02-14 10:30,14,920.5,920.5,918.25,918.5,1576
20190501|2019-02-14 11:00,14,918.25,918.75,917,918.75,2504
20190501|2019-02-14 11:30,14,918.75,919.75,917.5,917.5,1198
20190501|2019-02-14 12:00,14,917.75,918.5,917.25,918.5,1207
20190501|2019-02-14 12:30,14,918.25,918.75,917.5,917.75,975
20190501|2019-02-14 13:00,14,917.75,920,917.25,920,2996
20190501|2019-02-14 19:00,15,919.75,921,918.25,918.5,784
20190501|2019-02-14 19:30,15,918.5,919.25,918,919.25,167
20190501|2019-02-14 20:00,15,919.25,919.75,918,919.75,355
20190501|2019-02-14 20:30,15,919.5,920.75,919.5,920,269
20190501|2019-02-14 21:00,15,920,920.5,919.75,920,338
20190501|2019-02-14 21:30,15,920,920,919,919,73
20190501|2019-02-14 22:00,15,918.75,919,918.5,918.75,50
20190501|2019-02-14 22:30,15,919,919.5,919,919.25,91
20190501|2019-02-14 23:00,15,919,919,918.5,918.75,87
20190501|2019-02-14 23:30,15,919,919.75,919,919,208
20190501|2019-02-15 00:00,15,919,919.75,918.75,919.5,87
20190501|2019-02-15 00:30,15,919.75,920,919.25,919.5,70
20190501|2019-02-15 01:00,15,919.5,920.25,919.25,919.5,111
20190501|2019-02-15 01:30,15,919.5,919.5,919.25,919.25,16
20190501|2019-02-15 02:00,15,919.5,920.5,919.5,920.5,62
20190501|2019-02-15 02:30,15,920.75,920.75,920.25,920.5,10
20190501|2019-02-15 03:00,15,920.25,920.5,920,920.5,12
20190501|2019-02-15 03:30,15,920.75,921.25,920.5,921.25,48
20190501|2019-02-15 04:00,15,921,921,920.25,920.25,78
20190501|2019-02-15 04:30,15,920.25,920.75,920.25,920.5,111
20190501|2019-02-15 05:00,15,920.75,922.75,920.5,921.5,269
20190501|2019-02-15 05:30,15,921.5,921.75,921.25,921.5,51
20190501|2019-02-15 06:00,15,921.75,922.25,921.25,921.75,66
20190501|2019-02-15 06:30,15,921.75,921.75,920.75,921,395
20190501|2019-02-15 07:00,15,921.75,922.75,921.25,921.5,416
20190501|2019-02-15 07:30,15,921.5,922.75,921,922.75,168
20190501|2019-02-15 08:30,15,923.25,923.75,919.25,919.5,3155
20190501|2019-02-15 09:00,15,919.5,920,917,917.5,2190
20190501|2019-02-15 09:30,15,917.5,919.25,915.5,918.75,2754
20190501|2019-02-15 10:00,15,918.5,921,918.5,920.75,1483
20190501|2019-02-15 10:30,15,921,921,919.5,920,1064
20190501|2019-02-15 11:00,15,920.25,921.5,919.75,921.25,1015
20190501|2019-02-15 11:30,15,921.5,921.75,920.5,921.25,726
20190501|2019-02-15 12:00,15,921.25,921.25,920.5,921.25,722
20190501|2019-02-15 12:30,15,921,923,921,921.75,1025
20190501|2019-02-15 13:00,15,921.5,922.25,920.75,921.5,1465
20190501|2019-02-18 19:00,19,921.25,924.75,921,924.25,973
20190501|2019-02-18 19:30,19,924.5,925,923.5,924.5,224
20190501|2019-02-18 20:00,19,924.5,924.5,923.25,924,292
20190501|2019-02-18 20:30,19,924,924,922.75,923.5,74
20190501|2019-02-18 21:00,19,923.25,924,922.75,923,201
20190501|2019-02-18 21:30,19,923.25,923.75,922.5,923.5,154
20190501|2019-02-18 22:00,19,923.5,924,922.5,923.5,179
20190501|2019-02-18 22:30,19,923.5,924.25,922.75,923.75,187
20190501|2019-02-18 23:00,19,923.5,924,923.5,923.5,89
20190501|2019-02-18 23:30,19,923.5,924,923.5,923.5,74
20190501|2019-02-19 00:00,19,923.5,923.5,923,923.25,46
20190501|2019-02-19 00:30,19,923,924,923,924,49
20190501|2019-02-19 01:00,19,923.75,923.75,923.5,923.75,19
20190501|2019-02-19 01:30,19,924,924,923.25,923.75,47
20190501|2019-02-19 02:00,19,923.5,923.5,922.5,922.75,63
20190501|2019-02-19 02:30,19,922.75,923.25,922.5,923.25,38
20190501|2019-02-19 03:00,19,923.25,923.25,922.25,922.25,45
20190501|2019-02-19 03:30,19,922.5,923.25,922.25,923,59
20190501|2019-02-19 04:00,19,922.75,923.25,922.25,922.5,134
20190501|2019-02-19 04:30,19,922.25,922.25,921.5,921.75,164
20190501|2019-02-19 05:00,19,921.5,922,920.75,921.25,113
20190501|2019-02-19 05:30,19,921,921.25,920.75,921.25,66
20190501|2019-02-19 06:00,19,921.25,921.5,920.25,921,223
20190501|2019-02-19 06:30,19,921,921.5,920.75,921.25,179
20190501|2019-02-19 07:00,19,921.5,921.5,919,919,499
20190501|2019-02-19 07:30,19,919.25,919.75,919,919,105
20190501|2019-02-19 08:30,19,919.5,919.5,916.75,917,3683
20190501|2019-02-19 09:00,19,917,917.25,915.5,916.5,1872
20190501|2019-02-19 09:30,19,916.25,918,916,917.25,1742
20190501|2019-02-19 10:00,19,917.25,917.75,916.25,916.25,1051
20190501|2019-02-19 10:30,19,916.25,916.5,912.5,912.75,3820
20190501|2019-02-19 11:00,19,912.75,913,908.75,911,4844
20190501|2019-02-19 11:30,19,911,912.5,910,910,2437
20190501|2019-02-19 12:00,19,910,910.75,908.75,910.75,2595
20190501|2019-02-19 12:30,19,910.75,913,910.75,911.25,1741
20190501|2019-02-19 13:00,19,911,915.75,910.75,915.5,3122
20190501|2019-02-19 19:00,20,915.25,917.5,915,916.25,1303
20190501|2019-02-19 19:30,20,916,916.5,915.25,916.5,349
20190501|2019-02-19 20:00,20,916.5,916.5,915,915,244
20190501|2019-02-19 20:30,20,915,915.5,914,915.5,227
20190501|2019-02-19 21:00,20,915.25,915.75,912.75,913.5,480
20190501|2019-02-19 21:30,20,913.75,914,913.25,914,61
20190501|2019-02-19 22:00,20,914,914.5,913.75,914.25,24
20190501|2019-02-19 22:30,20,914.5,914.75,913.75,914,27
20190501|2019-02-19 23:00,20,914,914.5,914,914.5,16
20190501|2019-02-19 23:30,20,914.25,915.75,914.25,915.25,47
20190501|2019-02-20 00:00,20,915.75,916,915.25,915.75,132
20190501|2019-02-20 00:30,20,915.5,915.75,915.25,915.5,123
20190501|2019-02-20 01:00,20,915.5,915.75,914.75,914.75,81
20190501|2019-02-20 01:30,20,914.75,914.75,914.25,914.5,63
20190501|2019-02-20 02:00,20,914.25,914.25,913.25,914,104
20190501|2019-02-20 02:30,20,914,914.5,913.5,913.5,101
20190501|2019-02-20 03:00,20,913.75,914.25,913.75,913.75,31
20190501|2019-02-20 03:30,20,914,914.25,913.5,913.75,85
20190501|2019-02-20 04:00,20,913.5,914,913.5,913.75,163
20190501|2019-02-20 04:30,20,913.5,914,912.75,913,304
20190501|2019-02-20 05:00,20,913,913.75,912.75,913.75,196
20190501|2019-02-20 05:30,20,913.75,913.75,912.75,912.75,44
20190501|2019-02-20 06:00,20,913,913.25,912,912.25,402
20190501|2019-02-20 06:30,20,912.25,912.25,910,911.5,923
20190501|2019-02-20 07:00,20,911.5,911.5,909.5,909.75,482
20190501|2019-02-20 07:30,20,909.75,910,909,909.75,316
20190501|2019-02-20 08:30,20,910.75,912.5,908.25,908.75,5871
20190501|2019-02-20 09:00,20,908.75,910.5,907.5,908.25,3373
20190501|2019-02-20 09:30,20,908.25,909,907,907,2498
20190501|2019-02-20 10:00,20,907.25,910.75,907,910,2535
20190501|2019-02-20 10:30,20,910,912.5,909.25,911,1744
20190501|2019-02-20 11:00,20,911,912.25,910,911.75,2028
20190501|2019-02-20 11:30,20,911.75,914.5,911.25,913.75,2186
20190501|2019-02-20 12:00,20,913.5,918,913.5,917.25,3120
20190501|2019-02-20 12:30,20,917.5,918.5,915.25,916.5,2650
20190501|2019-02-20 13:00,20,916.5,918,913.5,916.75,2541
20190501|2019-02-20 19:00,21,916,916.5,914.75,915,836
20190501|2019-02-20 19:30,21,915,916.5,915,916.25,289
20190501|2019-02-20 20:00,21,916,916,915.5,915.75,49
20190501|2019-02-20 20:30,21,915.5,915.75,914.75,914.75,291
20190501|2019-02-20 21:00,21,914.5,914.5,913.75,914.5,210
20190501|2019-02-20 21:30,21,914.5,915,914.25,915,101
20190501|2019-02-20 22:00,21,915,915.25,914.75,914.75,121
20190501|2019-02-20 22:30,21,915,915,914.75,914.75,58
20190501|2019-02-20 23:00,21,915,915,913.75,913.75,109
20190501|2019-02-20 23:30,21,913.75,916.75,913.5,916.5,532
20190501|2019-02-21 00:00,21,916.75,918.5,916.75,917.75,665
20190501|2019-02-21 00:30,21,917.5,918,916.75,917.75,201
20190501|2019-02-21 01:00,21,918,918.5,917.25,917.75,314
20190501|2019-02-21 01:30,21,917.75,918.5,917.25,918.25,154
20190501|2019-02-21 02:00,21,918,919,917.5,918.75,168
20190501|2019-02-21 02:30,21,919,919,917.75,918.5,230
20190501|2019-02-21 03:00,21,918.75,919,917.75,918.25,196
20190501|2019-02-21 03:30,21,918.25,918.5,917.75,918.5,114
20190501|2019-02-21 04:00,21,918.5,918.5,917.75,918,229
20190501|2019-02-21 04:30,21,918,919,917.5,918.75,346
20190501|2019-02-21 05:00,21,918.5,919.5,918,919,204
20190501|2019-02-21 05:30,21,919.25,921.75,919,921.25,719
20190501|2019-02-21 06:00,21,921,921.5,920.5,920.75,273
20190501|2019-02-21 06:30,21,920.75,926.75,920,925.75,3908
20190501|2019-02-21 07:00,21,926,930.25,924.25,926,4566
20190501|2019-02-21 07:30,21,926,926.75,925,926,1233
20190501|2019-02-21 08:30,21,924.75,927.75,923.25,924.5,9803
20190501|2019-02-21 09:00,21,924.5,925.75,921.25,921.75,4310
20190501|2019-02-21 09:30,21,922,923.75,921,922.5,3971
20190501|2019-02-21 10:00,21,922.25,923,920.75,922.5,3456
20190501|2019-02-21 10:30,21,922.5,923,921,922.75,2296
20190501|2019-02-21 11:00,21,922.75,925,922.75,923.75,3163
20190501|2019-02-21 11:30,21,923.75,925,922.75,924.5,1794
20190501|2019-02-21 12:00,21,924.5,924.75,922.5,922.75,2040
20190501|2019-02-21 12:30,21,923,923,921.5,922.75,1655
20190501|2019-02-21 13:00,21,922.75,924.75,922.25,923.75,3124
20190501|2019-02-21 19:00,22,923.5,924.75,922.75,924.75,738
20190501|2019-02-21 19:30,22,924.75,924.75,923.5,924,152
20190501|2019-02-21 20:00,22,924,925.25,924,925,117
20190501|2019-02-21 20:30,22,925,925.75,924.75,925,129
20190501|2019-02-21 21:00,22,924.75,925.75,924.5,925.5,106
20190501|2019-02-21 21:30,22,925.5,926,925.25,925.5,109
20190501|2019-02-21 22:00,22,925.25,925.5,925,925,53
20190501|2019-02-21 22:30,22,925,925.5,925,925,56
20190501|2019-02-21 23:00,22,925.25,925.5,924.75,925.25,44
20190501|2019-02-21 23:30,22,925.25,925.25,924.5,925,126
20190501|2019-02-22 00:00,22,925,925,924,924.25,171
20190501|2019-02-22 00:30,22,924.5,925,924.25,924.5,145
20190501|2019-02-22 01:00,22,924.75,925,924.25,924.25,106
20190501|2019-02-22 01:30,22,924.75,925,924.75,924.75,37
20190501|2019-02-22 02:00,22,925,925.25,924.75,924.75,109
20190501|2019-02-22 02:30,22,924.75,925.25,924.75,925,101
20190501|2019-02-22 03:00,22,925,926,924.75,925.5,315
20190501|2019-02-22 03:30,22,925.5,926,925.25,925.5,147
20190501|2019-02-22 04:00,22,925.5,925.5,924,924.75,304
20190501|2019-02-22 04:30,22,924.75,925,924,924.5,180
20190501|2019-02-22 05:00,22,924.5,925.5,924,924.5,160
20190501|2019-02-22 05:30,22,924.25,924.75,924.25,924.5,23
20190501|2019-02-22 06:00,22,924.25,925.5,924.25,925.25,140
20190501|2019-02-22 06:30,22,925.5,926.5,924.75,926.25,374
20190501|2019-02-22 07:00,22,926.25,927.5,926,927,728
20190501|2019-02-22 07:30,22,927,928,925.25,925.5,1406
20190501|2019-02-22 08:30,22,925,925.75,922.25,924.25,6605
20190501|2019-02-22 09:00,22,924.5,924.5,920.75,921.5,2629
20190501|2019-02-22 09:30,22,921.5,924.25,921.25,923.5,2440
20190501|2019-02-22 10:00,22,923.5,926,923.25,925,2573
20190501|2019-02-22 10:30,22,925,925.5,924.5,925,1249
20190501|2019-02-22 11:00,22,925.25,926.75,925.25,926.5,2582
20190501|2019-02-22 11:30,22,926.5,927,925.75,926.25,1658
20190501|2019-02-22 12:00,22,926.25,926.75,925.25,926.75,1818
20190501|2019-02-22 12:30,22,926.75,926.75,925.5,925.75,1595
20190501|2019-02-22 13:00,22,925.75,926,922.75,923.25,4832
20190501|2019-02-24 19:00,25,931.25,933.5,928.5,933.25,7565
20190501|2019-02-24 19:30,25,933.25,933.25,930.25,931,1370
20190501|2019-02-24 20:00,25,931,931.25,930.25,930.5,249
20190501|2019-02-24 20:30,25,930.75,930.75,930,930.75,343
20190501|2019-02-24 21:00,25,930.5,931,930,930.5,116
20190501|2019-02-24 21:30,25,930.5,930.75,930.25,930.5,70
20190501|2019-02-24 22:00,25,930.75,931,930.5,930.5,58
20190501|2019-02-24 22:30,25,930.75,930.75,930,930,64
20190501|2019-02-24 23:00,25,930.25,930.25,930,930,68
20190501|2019-02-24 23:30,25,930.25,930.75,930,930.25,158
20190501|2019-02-25 00:00,25,930,930.75,929.75,929.75,190
20190501|2019-02-25 00:30,25,930,930.5,929,929.5,272
20190501|2019-02-25 01:00,25,929.25,930.5,928.5,929,274
20190501|2019-02-25 01:30,25,929,930,929,929.75,234
20190501|2019-02-25 02:00,25,929.25,929.75,929,929.25,224
20190501|2019-02-25 02:30,25,929.25,932,929.25,931.25,650
20190501|2019-02-25 03:00,25,931.5,933.25,931.25,932.25,833
20190501|2019-02-25 03:30,25,932.25,934.25,932.25,933.5,1496
20190501|2019-02-25 04:00,25,933.5,934.5,933.5,933.75,738
20190501|2019-02-25 04:30,25,933.5,934.5,933.5,933.75,393
20190501|2019-02-25 05:00,25,933.75,933.75,933,933,241
20190501|2019-02-25 05:30,25,933.25,933.25,931.5,931.5,424
20190501|2019-02-25 06:00,25,931.25,932.75,931,932.25,552
20190501|2019-02-25 06:30,25,932,932.75,931.75,932.75,391
20190501|2019-02-25 07:00,25,932.75,932.75,931.75,932.25,983
20190501|2019-02-25 07:30,25,932.5,932.75,932,932,604
20190501|2019-02-25 08:30,25,931.25,933,928.75,930.25,10485
20190501|2019-02-25 09:00,25,930.25,931.25,928.5,928.5,4671
20190501|2019-02-25 09:30,25,928.25,931.25,928,929.5,4583
20190501|2019-02-25 10:00,25,929.5,930.5,928,928.75,3825
20190501|2019-02-25 10:30,25,928.75,929,926.25,926.25,3346
20190501|2019-02-25 11:00,25,926.25,927,924.25,925,3647
20190501|2019-02-25 11:30,25,925,927,923.75,925.75,3873
20190501|2019-02-25 12:00,25,925.75,926.25,924.75,925.5,2126
20190501|2019-02-25 12:30,25,925.5,927.25,925.25,925.75,2211
20190501|2019-02-25 13:00,25,926,926.75,924,924,4956
20190501|2019-02-25 19:00,26,923,923.75,920,920,2851
20190501|2019-02-25 19:30,26,920,921.25,919.5,921,1057
20190501|2019-02-25 20:00,26,921,921.25,920.5,921.25,829
20190501|2019-02-25 20:30,26,921.25,922.5,921,922.25,431
20190501|2019-02-25 21:00,26,922.25,922.5,921.25,921.5,440
20190501|2019-02-25 21:30,26,921.5,922.75,921.5,922.5,269
20190501|2019-02-25 22:00,26,922.5,922.5,921.5,921.75,70
20190501|2019-02-25 22:30,26,922,922.25,921.25,921.5,128
20190501|2019-02-25 23:00,26,921.5,922.5,921.5,922,200
20190501|2019-02-25 23:30,26,922,922.25,921.75,921.75,88
20190501|2019-02-26 00:00,26,921.75,922.25,921,922,405
20190501|2019-02-26 00:30,26,922,922.5,921.75,922,315
20190501|2019-02-26 01:00,26,922,923.5,922,922.25,497
20190501|2019-02-26 01:30,26,922.25,923.25,922,922.75,299
20190501|2019-02-26 02:00,26,922.75,922.75,921.75,922.25,253
20190501|2019-02-26 02:30,26,922.25,922.75,921.75,921.75,305
20190501|2019-02-26 03:00,26,921.75,922,921.25,921.25,193
20190501|2019-02-26 03:30,26,921.5,922.25,920.75,922.25,440
20190501|2019-02-26 04:00,26,922,922.5,921.75,921.75,264
20190501|2019-02-26 04:30,26,921.75,922,920.25,921.25,571
20190501|2019-02-26 05:00,26,921.25,921.25,920.25,920.25,295
20190501|2019-02-26 05:30,26,920.25,920.25,918.75,919.75,542
20190501|2019-02-26 06:00,26,919.5,920,919,920,431
20190501|2019-02-26 06:30,26,920,920.75,919,919.25,906
20190501|2019-02-26 07:00,26,919.25,919.75,918.25,918.5,1170
20190501|2019-02-26 07:30,26,918.75,921,918.5,920.5,740
20190501|2019-02-26 08:30,26,920.5,920.5,914,914,18218
20190501|2019-02-26 09:00,26,914,916,912.25,914.75,10347
20190501|2019-02-26 09:30,26,914.5,915.75,912.75,914.25,5449
20190501|2019-02-26 10:00,26,914.25,914.75,913.25,914,4074
20190501|2019-02-26 10:30,26,914,914.25,912.75,913.5,3767
20190501|2019-02-26 11:00,26,913.5,915.75,912.75,915.25,3648
20190501|2019-02-26 11:30,26,915.25,916.25,914.25,914.25,3434
20190501|2019-02-26 12:00,26,914.5,916.75,914,916.25,2740
20190501|2019-02-26 12:30,26,916.25,916.75,914.75,914.75,2277
20190501|2019-02-26 13:00,26,914.75,918,914.5,917.5,5475
20190501|2019-02-26 21:30,27,917,918.25,916,917.5,489
20190501|2019-02-26 22:00,27,917.25,917.5,916,916.5,551
20190501|2019-02-26 22:30,27,916.25,918,916.25,917.5,490
20190501|2019-02-26 23:00,27,917.5,917.75,917.25,917.5,99
20190501|2019-02-26 23:30,27,917.5,917.5,916.5,917.5,462
20190501|2019-02-27 00:00,27,917.25,917.5,916.5,916.5,165
20190501|2019-02-27 00:30,27,916.75,917.5,916.25,917,590
20190501|2019-02-27 01:00,27,917,917,916.25,916.75,360
20190501|2019-02-27 01:30,27,916.5,917,916.25,916.5,251
20190501|2019-02-27 02:00,27,916.5,917,916.25,916.25,322
20190501|2019-02-27 02:30,27,916.25,917,916.25,916.5,431
20190501|2019-02-27 03:00,27,916.5,916.75,915.5,916.25,436
20190501|2019-02-27 03:30,27,916.25,916.75,915.75,916,171
20190501|2019-02-27 04:00,27,916,917,915.75,916.5,502
20190501|2019-02-27 04:30,27,916.75,917.5,916.75,917.25,361
20190501|2019-02-27 05:00,27,917.5,917.75,917,917.25,237
20190501|2019-02-27 05:30,27,917.25,917.5,916.75,917.25,242
20190501|2019-02-27 06:00,27,917.5,917.5,916.75,916.75,227
20190501|2019-02-27 06:30,27,916.75,917,915.25,915.75,580
20190501|2019-02-27 07:00,27,915.75,917.25,915.75,916.75,1053
20190501|2019-02-27 07:30,27,916.75,919.5,916.75,918.75,1156
20190501|2019-02-27 08:30,27,918,921.75,916.75,921,11736
20190501|2019-02-27 09:00,27,920.75,921,913.5,916.75,10623
20190501|2019-02-27 09:30,27,916.75,920.75,916.25,920.75,5542
20190501|2019-02-27 10:00,27,920.75,923.25,920,922.5,5136
20190501|2019-02-27 10:30,27,922.5,923,920.5,921.25,4339
20190501|2019-02-27 11:00,27,921.25,921.5,918.25,919.75,3407
20190501|2019-02-27 11:30,27,919.75,920.75,919,920,3197
20190501|2019-02-27 12:00,27,920,920.5,917.75,919.25,4506
20190501|2019-02-27 12:30,27,919.25,919.25,915.5,917,3268
20190501|2019-02-27 13:00,27,917,918.25,916.25,916.5,4627
20190501|2019-02-27 19:00,28,916,917.5,915.25,917,1265
20190501|2019-02-27 19:30,28,917,917.75,917,917.5,99
20190501|2019-02-27 20:00,28,917.5,917.75,917.5,917.75,62
20190501|2019-02-27 20:30,28,917.5,918,917.5,917.75,152
20190501|2019-02-27 21:00,28,917.75,918,917.5,917.5,249
20190501|2019-02-27 21:30,28,917.25,918,917.25,917.75,44
20190501|2019-02-27 22:00,28,917.75,917.75,916.75,917,147
20190501|2019-02-27 22:30,28,917,917.75,917,917.5,127
20190501|2019-02-27 23:00,28,917.75,917.75,917.5,917.5,13
20190501|2019-02-27 23:30,28,917.75,918.25,917.25,918,261
20190501|2019-02-28 00:00,28,917.75,918,917,917.25,311
20190501|2019-02-28 00:30,28,917.25,917.5,917,917.25,195
20190501|2019-02-28 01:00,28,917.25,917.5,917,917,127
20190501|2019-02-28 01:30,28,917,917,915.75,915.75,155
20190501|2019-02-28 02:00,28,915.75,916.25,915.25,915.25,329
20190501|2019-02-28 02:30,28,915.25,915.75,915.25,915.5,227
20190501|2019-02-28 03:00,28,915.5,915.75,914.5,914.75,444
20190501|2019-02-28 03:30,28,914.75,915,914.5,914.5,148
20190501|2019-02-28 04:00,28,914.5,914.5,913,913.5,1212
20190501|2019-02-28 04:30,28,913.75,914.75,913.75,914.75,177
20190501|2019-02-28 05:00,28,914.5,915.5,914.5,915.5,287
20190501|2019-02-28 05:30,28,915.25,915.25,914.5,914.5,128
20190501|2019-02-28 06:00,28,914.5,915,914.5,914.75,178
20190501|2019-02-28 06:30,28,914.75,914.75,913,913,1018
20190501|2019-02-28 07:00,28,913.25,915.25,912.25,915,2291
20190501|2019-02-28 07:30,28,915.25,918.25,914,917.25,2428
20190501|2019-02-28 08:30,28,917,918,914,916.25,9582
20190501|2019-02-28 09:00,28,916.25,916.5,914.25,915.5,3831
20190501|2019-02-28 09:30,28,915.5,915.5,914,914.25,3099
20190501|2019-02-28 10:00,28,914.25,914.5,912,912.25,4942
20190501|2019-02-28 10:30,28,912.5,912.5,909.75,910.25,10322
20190501|2019-02-28 11:00,28,910.5,911.5,910,911.25,3702
20190501|2019-02-28 11:30,28,911.25,911.5,910.5,910.5,1905
20190501|2019-02-28 12:00,28,910.5,911.25,909.75,910.25,3441
20190501|2019-02-28 12:30,28,910.5,911.25,909.75,911.25,2842
20190501|2019-02-28 13:00,28,911.25,912,909.75,910,6938
20190501|2019-02-28 19:00,1,909.5,912,909.5,911.75,1860
20190501|2019-02-28 19:30,1,911.75,912,911.5,911.75,367
20190501|2019-02-28 20:00,1,911.75,912,911.5,911.5,214
20190501|2019-02-28 20:30,1,911.75,913,911.75,912.5,452
20190501|2019-02-28 21:00,1,912.75,913,912.5,912.75,551
20190501|2019-02-28 21:30,1,912.5,913,912.5,912.5,104
20190501|2019-02-28 22:00,1,912.5,912.75,912.5,912.5,39
20190501|2019-02-28 22:30,1,912.5,912.5,912.25,912.5,53
20190501|2019-02-28 23:00,1,912.5,912.5,912.25,912.25,10
20190501|2019-02-28 23:30,1,912.5,912.75,911.75,912.5,277
20190501|2019-03-01 00:00,1,912.5,913,912.5,912.5,308
20190501|2019-03-01 00:30,1,912.5,913,912.5,912.75,362
20190501|2019-03-01 01:00,1,912.75,913.5,912.5,913.5,269
20190501|2019-03-01 01:30,1,913.5,914,913.25,913.75,336
20190501|2019-03-01 02:00,1,913.5,913.5,913,913.25,151
20190501|2019-03-01 02:30,1,913.25,913.25,912.75,912.75,176
20190501|2019-03-01 03:00,1,913,913.5,913,913,170
20190501|2019-03-01 03:30,1,913,913.25,913,913.25,212
20190501|2019-03-01 04:00,1,913,913.75,913,913,378
20190501|2019-03-01 04:30,1,913,913.25,912.5,913,133
20190501|2019-03-01 05:00,1,913,918,913,917,2780
20190501|2019-03-01 05:30,1,917,917.25,916,916.5,908
20190501|2019-03-01 06:00,1,916.5,917.25,916.5,916.75,776
20190501|2019-03-01 06:30,1,916.75,917.5,916,916.75,1021
20190501|2019-03-01 07:00,1,916.75,917.25,916.25,916.5,1325
20190501|2019-03-01 07:30,1,916.5,916.75,915.5,916,632
20190501|2019-03-01 08:30,1,915.75,916,910.5,910.5,11832
20190501|2019-03-01 09:00,1,910.5,912,908.75,909,7595
20190501|2019-03-01 09:30,1,909.25,909.25,905.5,905.75,8532
20190501|2019-03-01 10:00,1,905.75,906.5,905.25,905.25,5612
20190501|2019-03-01 10:30,1,905.25,905.25,902,902.5,8788
20190501|2019-03-01 11:00,1,902.5,902.5,901,901.25,6917
20190501|2019-03-01 11:30,1,901.25,904.5,900.5,903,8553
20190501|2019-03-01 12:00,1,903,905.5,903,905.5,5364
20190501|2019-03-01 12:30,1,905.25,911.25,905.25,910.5,7920
20190501|2019-03-01 13:00,1,910.75,914,910,910.5,8000
20190501|2019-03-03 19:00,4,914.75,916.5,913,915,3730
20190501|2019-03-03 19:30,4,915.25,916,914.75,915.75,585
20190501|2019-03-03 20:00,4,915.75,916.25,915,915.5,384
20190501|2019-03-03 20:30,4,915.5,917,915.5,915.75,432
20190501|2019-03-03 21:00,4,916,917.25,916,917,533
20190501|2019-03-03 21:30,4,917.25,917.25,916.5,917,104
20190501|2019-03-03 22:00,4,917,917,916.5,917,90
20190501|2019-03-03 22:30,4,917,917,916.75,917,58
20190501|2019-03-03 23:00,4,917,917.25,916.5,916.75,140
20190501|2019-03-03 23:30,4,917,917.25,916.5,916.5,193
20190501|2019-03-04 00:00,4,916.75,916.75,916.25,916.75,165
20190501|2019-03-04 00:30,4,917,917,915.5,915.75,450
20190501|2019-03-04 01:00,4,915.75,916,915.5,916,120
20190501|2019-03-04 01:30,4,915.75,916.25,915.5,915.75,195
20190501|2019-03-04 02:00,4,916,916.5,915.5,915.5,259
20190501|2019-03-04 02:30,4,915.75,916,915.5,916,140
20190501|2019-03-04 03:00,4,916,916.5,915.5,915.75,163
20190501|2019-03-04 03:30,4,915.75,915.75,915,915.25,352
20190501|2019-03-04 04:00,4,915.25,915.75,914.25,914.75,345
20190501|2019-03-04 04:30,4,914.5,914.75,913.5,914,625
20190501|2019-03-04 05:00,4,914,915,913.75,914.75,328
20190501|2019-03-04 05:30,4,915,915,914.75,915,116
20190501|2019-03-04 06:00,4,915,915.75,915,915.5,135
20190501|2019-03-04 06:30,4,915.75,917.75,915.25,917.5,1234
20190501|2019-03-04 07:00,4,917.25,919,917,918.5,2333
20190501|2019-03-04 07:30,4,918.5,919,917.5,917.5,757
20190501|2019-03-04 08:30,4,917.5,924.75,917.25,923,22470
20190501|2019-03-04 09:00,4,922.75,924.25,922,923.5,7430
20190501|2019-03-04 09:30,4,923.75,924.5,920.5,921.5,7920
20190501|2019-03-04 10:00,4,921.5,922,920,920,3833
20190501|2019-03-04 10:30,4,920,920.25,918,918.5,3879
20190501|2019-03-04 11:00,4,918.5,919,917.25,917.5,4240
20190501|2019-03-04 11:30,4,917.75,918.75,917.5,918.25,3097
20190501|2019-03-04 12:00,4,918.25,919,916.25,917.5,3290
20190501|2019-03-04 12:30,4,917.5,918.75,916.75,918,2547
20190501|2019-03-04 13:00,4,918,918.25,915.75,916.25,5634
20190501|2019-03-04 19:00,5,916.5,918.5,916,918.25,1622
20190501|2019-03-04 19:30,5,918.5,918.5,917.25,917.25,320
20190501|2019-03-04 20:00,5,917.25,917.5,916.5,916.5,183
20190501|2019-03-04 20:30,5,916.75,917.25,916.5,917,463
20190501|2019-03-04 21:00,5,917,917.5,916.75,916.75,265
20190501|2019-03-04 21:30,5,916.75,917.25,916.5,916.5,144
20190501|2019-03-04 22:00,5,916.5,917,916.5,916.75,69
20190501|2019-03-04 22:30,5,916.75,917,916.5,916.75,56
20190501|2019-03-04 23:00,5,917,917,916.5,916.75,15
20190501|2019-03-04 23:30,5,916.75,916.75,916.25,916.5,324
20190501|2019-03-05 00:00,5,916.75,916.75,916,916.25,188
20190501|2019-03-05 00:30,5,916.25,916.5,915.25,915.75,242
20190501|2019-03-05 01:00,5,915.75,916,914.75,915.25,473
20190501|2019-03-05 01:30,5,915,915.5,914.75,915.5,146
20190501|2019-03-05 02:00,5,915.5,916.25,915.5,915.75,130
20190501|2019-03-05 02:30,5,915.75,916,915.5,915.5,117
20190501|2019-03-05 03:00,5,915.25,915.5,914.5,914.5,234
20190501|2019-03-05 03:30,5,914.5,914.75,914.5,914.75,178
20190501|2019-03-05 04:00,5,914.5,914.75,913.5,913.75,429
20190501|2019-03-05 04:30,5,913.5,914,913.25,913.75,152
20190501|2019-03-05 05:00,5,913.75,913.75,913,913.5,313
20190501|2019-03-05 05:30,5,913.5,914.25,913.5,913.5,144
20190501|2019-03-05 06:00,5,913.5,913.75,913.25,913.5,131
20190501|2019-03-05 06:30,5,913.5,913.75,911.5,911.5,792
20190501|2019-03-05 07:00,5,911.5,913.75,911,913.25,1257
20190501|2019-03-05 07:30,5,913.25,914,912.5,913.5,720
20190501|2019-03-05 08:30,5,913,914.25,911,912.25,10294
20190501|2019-03-05 09:00,5,912.25,912.75,909,910,7118
20190501|2019-03-05 09:30,5,909.75,910.5,909,909.5,4977
20190501|2019-03-05 10:00,5,909.5,912,909,911,3775
20190501|2019-03-05 10:30,5,911,911.5,910.25,910.5,1690
20190501|2019-03-05 11:00,5,910.25,913,910,912.75,3723
20190501|2019-03-05 11:30,5,912.75,914.5,912,914,4359
20190501|2019-03-05 12:00,5,913.75,915.5,913.25,914.75,3457
20190501|2019-03-05 12:30,5,915,915,912.75,912.75,1603
20190501|2019-03-05 13:00,5,913,915.5,912.5,913.75,4229
20190501|2019-03-05 19:00,6,913.5,914.25,912.75,914.25,1290
20190501|2019-03-05 19:30,6,914,915.25,913.75,914.75,515
20190501|2019-03-05 20:00,6,914.75,915.25,914.5,914.5,186
20190501|2019-03-05 20:30,6,914.5,914.75,913.75,914.5,388
20190501|2019-03-05 21:00,6,914.25,915.5,914,915.25,277
20190501|2019-03-05 21:30,6,915.25,915.25,914.5,915,89
20190501|2019-03-05 22:00,6,914.75,915.5,914.5,915,227
20190501|2019-03-05 22:30,6,915,915.25,915,915,38
20190501|2019-03-05 23:00,6,915.25,916,915,916,169
20190501|2019-03-05 23:30,6,916,916,915.25,915.75,449
20190501|2019-03-06 00:00,6,915.75,915.75,914.75,915.25,241
20190501|2019-03-06 00:30,6,915.25,916,915.25,915.75,152
20190501|2019-03-06 01:00,6,915.75,915.75,914.75,914.75,181
20190501|2019-03-06 01:30,6,915,915.25,914.5,915.25,107
20190501|2019-03-06 02:00,6,915.25,915.75,915,915.75,258
20190501|2019-03-06 02:30,6,915.75,916,915.25,915.5,244
20190501|2019-03-06 03:00,6,915.75,916.25,915.75,916,161
20190501|2019-03-06 03:30,6,916,916,915.75,915.75,103
20190501|2019-03-06 04:00,6,916,916.25,916,916,184
20190501|2019-03-06 04:30,6,916.25,916.25,915.5,915.5,228
20190501|2019-03-06 05:00,6,915.25,915.5,912.75,912.75,508
20190501|2019-03-06 05:30,6,913,914.5,913,913,224
20190501|2019-03-06 06:00,6,913,913.75,912.75,912.75,125
20190501|2019-03-06 06:30,6,912.75,913,911.5,912,874
20190501|2019-03-06 07:00,6,912,914.25,912,912.5,1013
20190501|2019-03-06 07:30,6,912.5,912.75,912,912.25,565
20190501|2019-03-06 08:30,6,912.75,912.75,908,908,10572
20190501|2019-03-06 09:00,6,908.25,908.75,906.5,906.75,9741
20190501|2019-03-06 09:30,6,906.75,909.25,906.25,909,5996
20190501|2019-03-06 10:00,6,909,909.25,906.25,906.5,3623
20190501|2019-03-06 10:30,6,906.5,906.5,904.75,905,5692
20190501|2019-03-06 11:00,6,905,905,903.25,903.75,8385
20190501|2019-03-06 11:30,6,903.75,904,902.25,902.5,6012
20190501|2019-03-06 12:00,6,902.5,903.25,902,902.25,5193
20190501|2019-03-06 12:30,6,902.25,902.25,901,901.25,4497
20190501|2019-03-06 13:00,6,901.25,902.75,901,902,7063
20190501|2019-03-06 19:00,7,902.75,903,901.25,902.5,2596
20190501|2019-03-06 19:30,7,902.5,903,902,902.25,538
20190501|2019-03-06 20:00,7,902.25,902.5,902,902.5,165
20190501|2019-03-06 20:30,7,902.25,902.5,901.75,902,365
20190501|2019-03-06 21:00,7,902.25,902.75,901.75,902.25,495
20190501|2019-03-06 21:30,7,902.25,902.25,901.75,902,66
20190501|2019-03-06 22:00,7,902,902.25,902,902,39
20190501|2019-03-06 22:30,7,902,902.5,902,902.5,79
20190501|2019-03-06 23:00,7,902.25,902.5,902,902.5,75
20190501|2019-03-06 23:30,7,902.5,903,902.25,902.75,750
20190501|2019-03-07 00:00,7,902.75,903.75,902.5,903.25,374
20190501|2019-03-07 00:30,7,903.25,903.25,902.25,903,337
20190501|2019-03-07 01:00,7,903,903.5,903,903,242
20190501|2019-03-07 01:30,7,903,903.5,902.75,902.75,395
20190501|2019-03-07 02:00,7,903,903.5,902.75,903.25,211
20190501|2019-03-07 02:30,7,903.25,903.75,903.25,903.5,280
20190501|2019-03-07 03:00,7,903.5,904,903.5,903.75,444
20190501|2019-03-07 03:30,7,903.75,904.5,903.25,904.25,782
20190501|2019-03-07 04:00,7,904.25,905.5,904.25,904.5,985
20190501|2019-03-07 04:30,7,904.5,906,904.25,905.75,1161
20190501|2019-03-07 05:00,7,905.75,906.5,905.5,906.25,971
20190501|2019-03-07 05:30,7,906.25,907.5,906,907.25,898
20190501|2019-03-07 06:00,7,907.25,907.5,906,906,973
20190501|2019-03-07 06:30,7,906.25,906.75,905.5,905.5,531
20190501|2019-03-07 07:00,7,905.75,906,905,905,914
20190501|2019-03-07 07:30,7,905,905,903.5,904,1470
20190501|2019-03-07 08:30,7,904.25,905.25,898.5,898.75,17359
20190501|2019-03-07 09:00,7,898.75,905,898.25,900.75,13672
20190501|2019-03-07 09:30,7,900.75,902,899.25,900.75,4951
20190501|2019-03-07 10:00,7,901,905.75,901,903.75,10847
20190501|2019-03-07 10:30,7,903.75,904.25,903,903.25,3903
20190501|2019-03-07 11:00,7,903.25,904.25,902.5,903.25,3700
20190501|2019-03-07 11:30,7,903.25,906.75,901,904.25,9534
20190501|2019-03-07 12:00,7,904.5,904.5,902.25,902.5,4262
20190501|2019-03-07 12:30,7,902.25,903.5,901.5,902,4552
20190501|2019-03-07 13:00,7,901.75,903.25,901,901.5,6138
20190501|2019-03-07 19:00,8,900.75,902.5,900.75,902.25,1412
20190501|2019-03-07 19:30,8,902.25,903.25,902,903,458
20190501|2019-03-07 20:00,8,903,903,902,902.5,159
20190501|2019-03-07 20:30,8,902.25,902.5,902,902.25,131
20190501|2019-03-07 21:00,8,902.25,903.25,902,902.5,375
20190501|2019-03-07 21:30,8,902.5,903,902.5,903,40
20190501|2019-03-07 22:00,8,902.75,903,902.5,902.75,43
20190501|2019-03-07 22:30,8,902.75,902.75,902.25,902.25,44
20190501|2019-03-07 23:00,8,902.25,902.5,902.25,902.25,46
20190501|2019-03-07 23:30,8,902.25,903,902.25,902.75,261
20190501|2019-03-08 00:00,8,902.5,903.25,902.5,903,108
20190501|2019-03-08 00:30,8,903.25,903.5,903,903,221
20190501|2019-03-08 01:00,8,903,903.25,902.75,902.75,199
20190501|2019-03-08 01:30,8,902.5,903,902.25,902.5,117
20190501|2019-03-08 02:00,8,902.5,903.25,902.25,903.25,764
20190501|2019-03-08 02:30,8,903,904.25,903,903.5,869
20190501|2019-03-08 03:00,8,903.5,903.75,902.75,903,175
20190501|2019-03-08 03:30,8,903,903,902,903,245
20190501|2019-03-08 04:00,8,903.25,903.5,903,903.25,226
20190501|2019-03-08 04:30,8,903.25,903.75,903.25,903.5,130
20190501|2019-03-08 05:00,8,903.5,903.75,903.25,903.5,116
20190501|2019-03-08 05:30,8,903.5,904,903.25,903.5,220
20190501|2019-03-08 06:00,8,903.5,903.75,902.75,903.25,342
20190501|2019-03-08 06:30,8,903.25,904.5,902.25,904.25,719
20190501|2019-03-08 07:00,8,904,904.5,903.25,904.25,1362
20190501|2019-03-08 07:30,8,904.25,904.5,903.5,903.75,473
20190501|2019-03-08 08:30,8,903.5,904.25,898.75,900.25,11048
20190501|2019-03-08 09:00,8,900.25,900.25,898.25,899,7682
20190501|2019-03-08 09:30,8,899.25,900.25,898.25,899,7367
20190501|2019-03-08 10:00,8,899,899,897.25,897.25,6536
20190501|2019-03-08 10:30,8,897.5,898,896.25,897,5519
20190501|2019-03-08 11:00,8,897,902.75,896,896.75,13303
20190501|2019-03-08 11:30,8,897,897.75,893.25,893.5,10758
20190501|2019-03-08 12:00,8,893.5,895,893.25,893.5,5403
20190501|2019-03-08 12:30,8,893.75,894.75,892.25,893.5,5706
20190501|2019-03-08 13:00,8,893.5,896.25,893,895,6932
20190501|2019-03-10 19:00,11,898,898.25,895.75,897.5,2643
20190501|2019-03-10 19:30,11,897.5,898.25,897.25,897.25,543
20190501|2019-03-10 20:00,11,897.5,899,897.5,899,718
20190501|2019-03-10 20:30,11,898.75,899,897.75,898.5,446
20190501|2019-03-10 21:00,11,898.5,899,898.5,898.5,160
20190501|2019-03-10 21:30,11,898.5,898.75,898.25,898.5,157
20190501|2019-03-10 22:00,11,898.5,898.75,898.25,898.25,113
20190501|2019-03-10 22:30,11,898.5,898.5,898.25,898.25,37
20190501|2019-03-10 23:00,11,898.25,898.5,898,898.25,3165
20190501|2019-03-10 23:30,11,898.25,898.5,898,898.25,501
20190501|2019-03-11 00:00,11,898.5,898.5,898.25,898.5,321
20190501|2019-03-11 00:30,11,898.25,898.25,897.75,898,483
20190501|2019-03-11 01:00,11,898,898.75,898,898,764
20190501|2019-03-11 01:30,11,898.25,898.25,897,897,341
20190501|2019-03-11 02:00,11,897.25,897.5,897,897.25,157
20190501|2019-03-11 02:30,11,897.25,897.25,896,896.25,375
20190501|2019-03-11 03:00,11,896,896.5,896,896.5,238
20190501|2019-03-11 03:30,11,896.25,896.75,896.25,896.25,115
20190501|2019-03-11 04:00,11,896.25,896.25,896,896,131
20190501|2019-03-11 04:30,11,896,896.25,895,895.5,688
20190501|2019-03-11 05:00,11,895.25,895.5,895.25,895.5,93
20190501|2019-03-11 05:30,11,895.25,895.5,895,895.5,266
20190501|2019-03-11 06:00,11,895.25,895.25,895,895,126
20190501|2019-03-11 06:30,11,895.25,895.5,894,894.5,1018
20190501|2019-03-11 07:00,11,894.5,894.75,894,894.25,856
20190501|2019-03-11 07:30,11,894.5,895.5,893.5,893.75,847
20190501|2019-03-11 08:30,11,895.75,896,890.75,892.25,10948
20190501|2019-03-11 09:00,11,892,892.25,890,890.25,5579
20190501|2019-03-11 09:30,11,890.5,891.25,889.5,890.5,5000
20190501|2019-03-11 10:00,11,890.5,892.5,890.5,891.5,3122
20190501|2019-03-11 10:30,11,891.5,893,890.75,892.75,2760
20190501|2019-03-11 11:00,11,892.75,893,890,890,2704
20190501|2019-03-11 11:30,11,890,893.5,890,892.75,3191
20190501|2019-03-11 12:00,11,892.75,893.25,891.75,892.75,2919
20190501|2019-03-11 12:30,11,892.75,893,890,890.25,3651
20190501|2019-03-11 13:00,11,890.25,891,889.5,890,5381
20190501|2019-03-11 19:00,12,890,891,889.75,890,2453
20190501|2019-03-11 19:30,12,890,890.75,889,890.25,908
20190501|2019-03-11 20:00,12,890.25,891.5,890.25,890.25,1492
20190501|2019-03-11 20:30,12,890.25,891,890,890.25,263
20190501|2019-03-11 21:00,12,890.25,891,890,890.5,349
20190501|2019-03-11 21:30,12,890.5,891.25,890.5,890.75,563
20190501|2019-03-11 22:00,12,890.75,891,890,890,306
20190501|2019-03-11 22:30,12,890,890,889.5,889.75,167
20190501|2019-03-11 23:00,12,889.75,891,889.75,890.5,218
20190501|2019-03-11 23:30,12,890.5,890.75,890.25,890.5,123
20190501|2019-03-12 00:00,12,890.25,890.75,890.25,890.75,83
20190501|2019-03-12 00:30,12,890.75,890.75,889.5,889.75,219
20190501|2019-03-12 01:00,12,889.75,890,889.5,889.5,249
20190501|2019-03-12 01:30,12,889.5,889.75,888.5,889.5,551
20190501|2019-03-12 02:00,12,889.5,890,889,889.5,703
20190501|2019-03-12 02:30,12,889.5,890.25,888.5,888.75,644
20190501|2019-03-12 03:00,12,889,889,887.75,887.75,1362
20190501|2019-03-12 03:30,12,888,891,887.75,890.5,1066
20190501|2019-03-12 04:00,12,890.5,891,889.5,890.5,721
20190501|2019-03-12 04:30,12,890.5,892,890,891,1116
20190501|2019-03-12 05:00,12,891,891,890.25,890.25,212
20190501|2019-03-12 05:30,12,890.25,891,890.25,890.5,248
20190501|2019-03-12 06:00,12,890.5,891,890.25,890.75,337
20190501|2019-03-12 06:30,12,890.75,891,888.75,888.75,742
20190501|2019-03-12 07:00,12,888.75,890.5,888.75,889.75,1445
20190501|2019-03-12 07:30,12,889.75,890.75,889.75,890.75,384
20190501|2019-03-12 08:30,12,890.25,893.75,889.5,893,9368
20190501|2019-03-12 09:00,12,892.75,894.25,891.25,893.75,5304
20190501|2019-03-12 09:30,12,893.75,894,892,892.75,4454
20190501|2019-03-12 10:00,12,893,893.75,892,893.25,3980
20190501|2019-03-12 10:30,12,893,894.75,891.5,894.25,3540
20190501|2019-03-12 11:00,12,894.25,896.5,894,895.75,5430
20190501|2019-03-12 11:30,12,896,897.5,895.5,896.5,5115
20190501|2019-03-12 12:00,12,896.5,898,896,897,3361
20190501|2019-03-12 12:30,12,897,899.75,896.5,899.5,5089
20190501|2019-03-12 13:00,12,899.75,899.75,896.25,896.75,7240
20190501|2019-03-12 19:00,13,896,897.75,895.5,897,1264
20190501|2019-03-12 19:30,13,897,897.75,896.75,897.5,252
20190501|2019-03-12 20:00,13,897.25,897.5,896,896.5,572
20190501|2019-03-12 20:30,13,896.5,896.5,895.5,895.5,269
20190501|2019-03-12 21:00,13,895.5,896.25,895.25,895.5,423
20190501|2019-03-12 21:30,13,895.75,895.75,894.75,895.25,206
20190501|2019-03-12 22:00,13,895.5,896,895.25,895.75,255
20190501|2019-03-12 22:30,13,895.75,898.5,895.75,897,779
20190501|2019-03-12 23:00,13,897,897.5,897,897.5,35
20190501|2019-03-12 23:30,13,897.5,897.75,896.75,896.75,74
20190501|2019-03-13 00:00,13,896.75,896.75,896.25,896.5,58
20190501|2019-03-13 00:30,13,896.5,898.25,896.5,897.5,487
20190501|2019-03-13 01:00,13,897.75,898,897.25,897.5,266
20190501|2019-03-13 01:30,13,897.25,897.25,896.5,896.5,289
20190501|2019-03-13 02:00,13,896.75,897,896.5,896.5,80
20190501|2019-03-13 02:30,13,896.25,896.75,896.25,896.5,42
20190501|2019-03-13 03:00,13,896.5,897,895.5,896.25,348
20190501|2019-03-13 03:30,13,896,896,895,895.5,783
20190501|2019-03-13 04:00,13,895.25,895.5,895,895,141
20190501|2019-03-13 04:30,13,895,895.5,895,895,189
20190501|2019-03-13 05:00,13,895.25,895.5,895,895,140
20190501|2019-03-13 05:30,13,895,895.25,894.25,894.75,279
20190501|2019-03-13 06:00,13,894.5,894.75,894.25,894.25,226
20190501|2019-03-13 06:30,13,894.5,895,894,894.25,470
20190501|2019-03-13 07:00,13,894.25,894.75,894,894.25,455
20190501|2019-03-13 07:30,13,894,894.75,894,894.75,465
20190501|2019-03-13 08:30,13,894.75,896,892.75,894.25,11187
20190501|2019-03-13 09:00,13,894.5,895,892.25,893.5,4283
20190501|2019-03-13 09:30,13,893.5,896.5,893.25,896,3125
20190501|2019-03-13 10:00,13,895.75,899.25,895.5,898.75,5618
20190501|2019-03-13 10:30,13,898.5,903.25,898.5,902.25,9711
20190501|2019-03-13 11:00,13,902.25,902.75,900,900.5,5661
20190501|2019-03-13 11:30,13,900.5,901.25,899.75,900.5,3383
20190501|2019-03-13 12:00,13,900.5,901.75,900.5,901.25,2799
20190501|2019-03-13 12:30,13,901.5,901.75,899.75,900.75,3325
20190501|2019-03-13 13:00,13,901,901.75,899.75,901.5,5996
20190501|2019-03-13 19:00,14,901,903.75,901,903.75,1383
20190501|2019-03-13 19:30,14,903.5,903.5,903,903,186
20190501|2019-03-13 20:00,14,902.75,903.5,902.5,903.25,274
20190501|2019-03-13 20:30,14,903.25,904.5,903,904.25,825
20190501|2019-03-13 21:00,14,904,906.25,904,905.75,1351
20190501|2019-03-13 21:30,14,905.5,906,904.5,904.5,414
20190501|2019-03-13 22:00,14,904.5,904.75,903.75,904.25,270
20190501|2019-03-13 22:30,14,904.25,904.5,904,904.5,134
20190501|2019-03-13 23:00,14,904.5,904.5,904.25,904.25,32
20190501|2019-03-13 23:30,14,904.25,904.75,904,904.5,89
20190501|2019-03-14 00:00,14,904.25,904.25,903.75,904.25,30
20190501|2019-03-14 00:30,14,904.25,904.25,903.25,903.25,288
20190501|2019-03-14 01:00,14,903.25,903.5,902.25,902.75,635
20190501|2019-03-14 01:30,14,902.75,902.75,902,902.5,212
20190501|2019-03-14 02:00,14,902.25,903,902,903,153
20190501|2019-03-14 02:30,14,903,903.25,902.75,903,96
20190501|2019-03-14 03:00,14,903,903.25,901.75,901.75,454
20190501|2019-03-14 03:30,14,901.75,902.5,901.5,902.5,225
20190501|2019-03-14 04:00,14,902.5,902.75,901.75,902.25,223
20190501|2019-03-14 04:30,14,902.25,902.25,900.5,902.25,686
20190501|2019-03-14 05:00,14,902.25,902.5,899,899.5,2123
20190501|2019-03-14 05:30,14,899.5,900.5,899.5,900.5,583
20190501|2019-03-14 06:00,14,900.5,901,899,899,323
20190501|2019-03-14 06:30,14,899.25,899.75,898.25,899.25,682
20190501|2019-03-14 07:00,14,899.25,899.5,898,898.25,801
20190501|2019-03-14 07:30,14,898.5,899.5,897.5,899,543
20190501|2019-03-14 08:30,14,898,900.25,896.75,897.75,12886
20190501|2019-03-14 09:00,14,898,899,895.5,897,7000
20190501|2019-03-14 09:30,14,897,903,897,901.5,7429
20190501|2019-03-14 10:00,14,901.5,904.25,901,903.5,5304
20190501|2019-03-14 10:30,14,903.5,904,901.75,902,4333
20190501|2019-03-14 11:00,14,902,903,901.75,902.25,2664
20190501|2019-03-14 11:30,14,902,902.25,900,900.5,2823
20190501|2019-03-14 12:00,14,900.25,900.75,898.75,898.75,2601
20190501|2019-03-14 12:30,14,898.75,899.25,897.75,898,3268
20190501|2019-03-14 13:00,14,898,899.5,898,899,5795
20190501|2019-03-14 19:00,15,899.25,900.5,899.25,900.25,773
20190501|2019-03-14 19:30,15,900.25,903,900.25,902,744
20190501|2019-03-14 20:00,15,902,902.25,900.5,901,323
20190501|2019-03-14 20:30,15,901.25,901.25,900.25,900.75,203
20190501|2019-03-14 21:00,15,901,901.25,900.75,901,83
20190501|2019-03-14 21:30,15,901.25,901.5,900.5,901,192
20190501|2019-03-14 22:00,15,901.25,901.25,900.25,900.25,250
20190501|2019-03-14 22:30,15,900,900.25,899.5,899.75,144
20190501|2019-03-14 23:00,15,899.75,900,899.25,899.25,417
20190501|2019-03-14 23:30,15,899.25,900.25,899,899.5,895
20190501|2019-03-15 00:00,15,899.5,899.5,898.75,899.25,310
20190501|2019-03-15 00:30,15,899.25,899.5,898.5,899.25,107
20190501|2019-03-15 01:00,15,899.5,901,899.5,900.75,296
20190501|2019-03-15 01:30,15,900.75,901.25,900.25,901,809
20190501|2019-03-15 02:00,15,900.75,901,899.25,899.5,754
20190501|2019-03-15 02:30,15,899.5,900,899,899.5,219
20190501|2019-03-15 03:00,15,899.5,900.5,899.5,900,155
20190501|2019-03-15 03:30,15,900,900.5,899,899.5,991
20190501|2019-03-15 04:00,15,899.75,899.75,898.25,898.25,744
20190501|2019-03-15 04:30,15,898.25,899.75,898.25,899.5,341
20190501|2019-03-15 05:00,15,899.5,900.75,899.25,900.25,304
20190501|2019-03-15 05:30,15,900.25,901,900,901,115
20190501|2019-03-15 06:00,15,901,901,900,900.25,154
20190501|2019-03-15 06:30,15,900.25,901.75,900.25,901.75,346
20190501|2019-03-15 07:00,15,901.5,901.5,900,900.5,544
20190501|2019-03-15 07:30,15,900.25,900.25,898.75,899,455
20190501|2019-03-15 08:30,15,898.75,911,898.25,906.5,27536
20190501|2019-03-15 09:00,15,906.25,906.5,903.25,904.25,9656
20190501|2019-03-15 09:30,15,904.25,906,904.25,905.75,3737
20190501|2019-03-15 10:00,15,905.75,908.5,905.5,907.75,4646
20190501|2019-03-15 10:30,15,907.75,908.25,906,906.25,4345
20190501|2019-03-15 11:00,15,906.5,907.75,905.75,907,4025
20190501|2019-03-15 11:30,15,907,907.75,906.5,906.75,2569
20190501|2019-03-15 12:00,15,906.75,907.75,906.5,907,2790
20190501|2019-03-15 12:30,15,907.25,909.25,906.5,908.5,4889
20190501|2019-03-15 13:00,15,908.5,909.75,908.5,909.25,7375
20190501|2019-03-17 19:00,18,910,911.5,908.25,910.5,4232
20190501|2019-03-17 19:30,18,910.5,911,910,910.25,298
20190501|2019-03-17 20:00,18,910.5,910.5,908.25,908.25,570
20190501|2019-03-17 20:30,18,908,908.25,907.25,907.75,883
20190501|2019-03-17 21:00,18,907.75,908,907.25,907.5,1179
20190501|2019-03-17 21:30,18,907.5,908,905.5,905.75,1070
20190501|2019-03-17 22:00,18,905.5,906,905.5,906,203
20190501|2019-03-17 22:30,18,906,907,905.75,907,222
20190501|2019-03-17 23:00,18,906.75,907,906.25,906.5,253
20190501|2019-03-17 23:30,18,906.25,906.75,906,906.25,110
20190501|2019-03-18 00:00,18,906,906.25,905.75,906,271
20190501|2019-03-18 00:30,18,906,906.75,905.75,906.5,137
20190501|2019-03-18 01:00,18,906.25,907.25,906.25,907,1056
20190501|2019-03-18 01:30,18,907,907.25,906.5,906.75,621
20190501|2019-03-18 02:00,18,906.75,906.75,906.25,906.25,124
20190501|2019-03-18 02:30,18,906.5,906.5,905.75,906.25,220
20190501|2019-03-18 03:00,18,906.25,907.25,906.25,906.5,238
20190501|2019-03-18 03:30,18,906.5,906.75,906.25,906.25,173
20190501|2019-03-18 04:00,18,906.25,906.5,906.25,906.25,115
20190501|2019-03-18 04:30,18,906.25,906.5,905.25,905.25,337
20190501|2019-03-18 05:00,18,905.25,905.5,904.25,905,810
20190501|2019-03-18 05:30,18,905.25,906,905.25,906,106
20190501|2019-03-18 06:00,18,906,906.5,906,906.25,262
20190501|2019-03-18 06:30,18,906.25,907.5,905.75,907.25,466
20190501|2019-03-18 07:00,18,907.25,909.5,907,909,884
20190501|2019-03-18 07:30,18,909.25,909.75,907.25,907.75,564
20190501|2019-03-18 08:30,18,906.75,907,903.5,905,10914
20190501|2019-03-18 09:00,18,905,906,904.25,904.5,3347
20190501|2019-03-18 09:30,18,904.75,906.5,904.5,906.25,4033
20190501|2019-03-18 10:00,18,906.25,906.5,901.75,902.25,5020
20190501|2019-03-18 10:30,18,902.5,904,902,903.75,3633
20190501|2019-03-18 11:00,18,903.75,905.5,903.75,905.25,1590
20190501|2019-03-18 11:30,18,905.5,905.75,904.5,905,2144
20190501|2019-03-18 12:00,18,905,905,903.5,904.25,2483
20190501|2019-03-18 12:30,18,904,907.5,903.75,907,3055
20190501|2019-03-18 13:00,18,907,908.25,905,905.5,4899
20190501|2019-03-18 19:00,19,905.5,906,904.25,905.25,1081
20190501|2019-03-18 19:30,19,905.25,907,905,906.75,1872
20190501|2019-03-18 20:00,19,906.25,906.75,905.5,906.25,159
20190501|2019-03-18 20:30,19,906.25,906.75,906,906.25,341
20190501|2019-03-18 21:00,19,906.25,906.5,906,906,272
20190501|2019-03-18 21:30,19,906,906.25,905.75,906,91
20190501|2019-03-18 22:00,19,906,906.5,905.75,905.75,462
20190501|2019-03-18 22:30,19,905.75,906.5,905.75,906,115
20190501|2019-03-18 23:00,19,905.75,906,905.75,905.75,45
20190501|2019-03-18 23:30,19,905.75,906,905.5,905.75,18
20190501|2019-03-19 00:00,19,905.75,906,905.5,905.75,19
20190501|2019-03-19 00:30,19,905.5,905.75,904.75,905,161
20190501|2019-03-19 01:00,19,905,905,902.25,902.25,867
20190501|2019-03-19 01:30,19,902.25,902.75,901.25,902.75,547
20190501|2019-03-19 02:00,19,902.75,903.25,902.25,902.25,83
20190501|2019-03-19 02:30,19,902.5,902.5,901.75,902,184
20190501|2019-03-19 03:00,19,902,902.75,902,902.5,122
20190501|2019-03-19 03:30,19,902.5,903.5,902.5,903.5,265
20190501|2019-03-19 04:00,19,903.5,903.75,902.75,902.75,184
20190501|2019-03-19 04:30,19,903,903.5,903,903.25,212
20190501|2019-03-19 05:00,19,903.5,903.75,902.75,903.25,190
20190501|2019-03-19 05:30,19,903.25,904,903.25,904,93
20190501|2019-03-19 06:00,19,904.25,904.75,903.5,903.75,334
20190501|2019-03-19 06:30,19,903.75,903.75,903.5,903.5,222
20190501|2019-03-19 07:00,19,903.75,906.75,903.5,906.5,956
20190501|2019-03-19 07:30,19,906.75,907.25,906.25,906.75,413
20190501|2019-03-19 08:30,19,906.5,909.5,903.75,903.75,10860
20190501|2019-03-19 09:00,19,903.75,904.75,902.25,902.25,6396
20190501|2019-03-19 09:30,19,902.25,904.25,902,903.5,3876
20190501|2019-03-19 10:00,19,903.5,903.75,902,902.5,2665
20190501|2019-03-19 10:30,19,902.5,903,901.5,902.75,2744
20190501|2019-03-19 11:00,19,902.75,903.75,902.5,902.5,2361
20190501|2019-03-19 11:30,19,902.5,903.25,900.25,901.5,6543
20190501|2019-03-19 12:00,19,901.5,904.25,901.25,904,4235
20190501|2019-03-19 12:30,19,904.25,907,903.75,907,6397
20190501|2019-03-19 13:00,19,906.75,906.75,903,903.5,5787
20190501|2019-03-19 19:00,20,902.75,903.75,902,903.25,987
20190501|2019-03-19 19:30,20,903.25,903.25,902.25,902.5,300
20190501|2019-03-19 20:00,20,902.5,902.75,900.75,902,745
20190501|2019-03-19 20:30,20,901.5,901.75,900.25,900.75,588
20190501|2019-03-19 21:00,20,900.75,901.5,900.75,901.25,193
20190501|2019-03-19 21:30,20,901.5,901.5,901,901.25,94
20190501|2019-03-19 22:00,20,901.5,902,901.25,902,157
20190501|2019-03-19 22:30,20,902,902.25,901.5,901.5,67
20190501|2019-03-19 23:00,20,901.5,901.75,901.5,901.5,44
20190501|2019-03-19 23:30,20,901.5,901.75,901.25,901.5,108
20190501|2019-03-20 00:00,20,901.5,901.75,901.25,901.75,43
20190501|2019-03-20 00:30,20,901.75,902.25,901.75,902.25,61
20190501|2019-03-20 01:00,20,902.25,902.25,902,902.25,63
20190501|2019-03-20 01:30,20,902.25,902.75,902.25,902.75,206
20190501|2019-03-20 02:00,20,902.75,903,902.5,902.75,107
20190501|2019-03-20 02:30,20,902.75,903.25,902.75,903.25,128
20190501|2019-03-20 03:00,20,903,903.25,902.75,903,92
20190501|2019-03-20 03:30,20,903,903,902.5,902.75,99
20190501|2019-03-20 04:00,20,902.75,903,902.5,903,108
20190501|2019-03-20 04:30,20,903,904,902.75,903.75,282
20190501|2019-03-20 05:00,20,903.75,904,902.75,902.75,219
20190501|2019-03-20 05:30,20,902.75,902.75,901.5,902,166
20190501|2019-03-20 06:00,20,901.75,902,901,901,117
20190501|2019-03-20 06:30,20,901,901.75,900.75,901.5,374
20190501|2019-03-20 07:00,20,901.25,901.5,900.75,901.5,451
20190501|2019-03-20 07:30,20,901.75,903.5,901.5,903,416
20190501|2019-03-20 08:30,20,902.75,903.25,899.25,900.5,8718
20190501|2019-03-20 09:00,20,900.5,901.5,899.25,899.75,4015
20190501|2019-03-20 09:30,20,899.75,904,899.75,903.5,4497
20190501|2019-03-20 10:00,20,903.75,905,903.25,904.25,4536
20190501|2019-03-20 10:30,20,904.25,906,903.75,904.75,3279
20190501|2019-03-20 11:00,20,905,906,904.25,906,2494
20190501|2019-03-20 11:30,20,906,906,903,905.25,9253
20190501|2019-03-20 12:00,20,905.5,906,905,905,3371
20190501|2019-03-20 12:30,20,905.25,905.5,904.25,905,2314
20190501|2019-03-20 13:00,20,905,906.5,904.75,905.25,4270
20190501|2019-03-20 19:00,21,906,907.25,905,906.5,1020
20190501|2019-03-20 19:30,21,906.5,906.75,906,906.5,138
20190501|2019-03-20 20:00,21,906.5,906.75,905.5,906,434
20190501|2019-03-20 20:30,21,906,906.5,906,906.5,82
20190501|2019-03-20 21:00,21,906.5,906.5,905.75,906,145
20190501|2019-03-20 21:30,21,906,907,906,906.5,227
20190501|2019-03-20 22:00,21,906.5,906.5,906.25,906.5,49
20190501|2019-03-20 22:30,21,906.5,906.5,906.5,906.5,130
20190501|2019-03-20 23:00,21,906.5,906.75,906.5,906.75,39
20190501|2019-03-20 23:30,21,906.75,906.75,906.25,906.25,73
20190501|2019-03-21 00:00,21,906.5,906.75,906.25,906.25,43
20190501|2019-03-21 00:30,21,906.25,906.75,906.25,906.5,68
20190501|2019-03-21 01:00,21,906.5,906.75,906.5,906.75,80
20190501|2019-03-21 01:30,21,906.75,906.75,906.5,906.75,80
20190501|2019-03-21 02:00,21,907,907,906.75,907,61
20190501|2019-03-21 02:30,21,907,907,906.75,907,52
20190501|2019-03-21 03:00,21,907,907.25,906.75,907,192
20190501|2019-03-21 03:30,21,907.25,907.25,906.75,906.75,244
20190501|2019-03-21 04:00,21,906.75,908.25,906.75,907.75,391
20190501|2019-03-21 04:30,21,907.75,908.5,907.75,908,376
20190501|2019-03-21 05:00,21,908.25,908.25,907.25,907.25,132
20190501|2019-03-21 05:30,21,907.25,907.75,907,907,121
20190501|2019-03-21 06:00,21,907,907.25,906.5,906.5,447
20190501|2019-03-21 06:30,21,906.75,907.75,906.5,906.75,551
20190501|2019-03-21 07:00,21,907,907.5,906.5,907,964
20190501|2019-03-21 07:30,21,907,907.25,906.5,907,742
20190501|2019-03-21 08:30,21,906.5,908,905,905,8628
20190501|2019-03-21 09:00,21,905,906.25,903.75,904,4122
20190501|2019-03-21 09:30,21,904,906.75,903.5,906.25,4980
20190501|2019-03-21 10:00,21,906.25,909.5,906,908.5,6159
20190501|2019-03-21 10:30,21,908.75,910,907.5,908.75,5355
20190501|2019-03-21 11:00,21,909,909.5,907.5,908,3430
20190501|2019-03-21 11:30,21,908.25,908.75,907,908.75,2852
20190501|2019-03-21 12:00,21,908.75,912,908.5,911.75,7976
20190501|2019-03-21 12:30,21,911.5,911.75,910.5,911.25,3404
20190501|2019-03-21 13:00,21,911,911.75,909.5,910.5,6488
20190501|2019-03-21 19:00,22,909.75,911.25,909.5,911.25,1005
20190501|2019-03-21 19:30,22,911.25,911.25,910.5,910.5,133
20190501|2019-03-21 20:00,22,910.5,911,909.75,910.75,729
20190501|2019-03-21 20:30,22,911,911.5,910.75,911.25,296
20190501|2019-03-21 21:00,22,911.25,912,911,911.5,402
20190501|2019-03-21 21:30,22,911.75,912,911.5,912,95
20190501|2019-03-21 22:00,22,912,912,911.25,911.25,106
20190501|2019-03-21 22:30,22,911.25,911.25,911.25,911.25,2
20190501|2019-03-21 23:00,22,911.5,911.75,911.25,911.25,56
20190501|2019-03-21 23:30,22,911.5,911.75,911.25,911.75,58
20190501|2019-03-22 00:00,22,911.5,911.75,911.25,911.5,116
20190501|2019-03-22 00:30,22,911.25,911.75,911.25,911.25,188
20190501|2019-03-22 01:00,22,911.25,911.25,910.75,910.75,236
20190501|2019-03-22 01:30,22,910.75,911,910.5,910.5,202
20190501|2019-03-22 02:00,22,910.75,911,910.5,911,145
20190501|2019-03-22 02:30,22,910.75,911.5,910.75,911.5,54
20190501|2019-03-22 03:00,22,911.25,911.75,911,911.5,215
20190501|2019-03-22 03:30,22,911.5,911.75,909.75,909.75,449
20190501|2019-03-22 04:00,22,909.75,910.25,909,909.75,374
20190501|2019-03-22 04:30,22,909.5,910.75,909.5,910.5,931
20190501|2019-03-22 05:00,22,910.25,910.5,910,910.25,71
20190501|2019-03-22 05:30,22,910.25,910.75,910,910,99
20190501|2019-03-22 06:00,22,910,911.25,910,911,260
20190501|2019-03-22 06:30,22,911,911.5,910.75,911.25,223
20190501|2019-03-22 07:00,22,911.25,911.25,908,908.25,1262
20190501|2019-03-22 07:30,22,908,908,906.75,907.75,796
20190501|2019-03-22 08:30,22,906.25,908.5,906.25,907,10933
20190501|2019-03-22 09:00,22,907.25,907.75,906,907.25,5101
20190501|2019-03-22 09:30,22,907.5,909,907.25,907.5,4980
20190501|2019-03-22 10:00,22,907.5,907.75,904.5,905,6791
20190501|2019-03-22 10:30,22,904.75,905.5,903,903.25,6993
20190501|2019-03-22 11:00,22,903.25,905,903,904.75,4938
20190501|2019-03-22 11:30,22,904.75,905,903.75,904,3038
20190501|2019-03-22 12:00,22,903.75,904.5,903.5,904,2420
20190501|2019-03-22 12:30,22,904,905,903.75,904.25,2705
20190501|2019-03-22 13:00,22,904.25,904.5,903.5,904.25,5660
20190501|2019-03-24 19:00,25,904.5,904.75,902,904,2228
20190501|2019-03-24 19:30,25,903.75,905,903.75,904.5,341
20190501|2019-03-24 20:00,25,904.5,904.5,903.5,904.25,582
20190501|2019-03-24 20:30,25,904,905,904,904.75,289
20190501|2019-03-24 21:00,25,905,905.5,904.75,905.25,317
20190501|2019-03-24 21:30,25,905.25,905.5,905,905.25,165
20190501|2019-03-24 22:00,25,905.25,905.25,904.75,905,77
20190501|2019-03-24 22:30,25,905.25,905.25,905,905,46
20190501|2019-03-24 23:00,25,905,905.25,905,905,20
20190501|2019-03-24 23:30,25,905,905.5,905,905,75
20190501|2019-03-25 00:00,25,904.75,905.5,904.75,905,72
20190501|2019-03-25 00:30,25,905,905.25,905,905.25,46
20190501|2019-03-25 01:00,25,905.25,905.5,905.25,905.25,80
20190501|2019-03-25 01:30,25,905.25,905.5,904.75,905.25,129
20190501|2019-03-25 02:00,25,905.5,905.75,904.75,904.75,120
20190501|2019-03-25 02:30,25,905,905.75,904.75,905.5,171
20190501|2019-03-25 03:00,25,905.75,906,905.25,906,256
20190501|2019-03-25 03:30,25,905.75,906.5,905.75,906.25,152
20190501|2019-03-25 04:00,25,906.25,907.25,906.25,907.25,450
20190501|2019-03-25 04:30,25,907.25,907.75,907,907,379
20190501|2019-03-25 05:00,25,906.75,907,906.25,906.75,143
20190501|2019-03-25 05:30,25,906.75,906.75,905.25,905.5,179
20190501|2019-03-25 06:00,25,905.25,906.25,905.25,905.5,638
20190501|2019-03-25 06:30,25,905.5,906,905.5,905.75,276
20190501|2019-03-25 07:00,25,905.75,906.5,905.5,905.75,666
20190501|2019-03-25 07:30,25,906,906.25,905.75,906,498
20190501|2019-03-25 08:30,25,905.5,906.25,903.5,904,5687
20190501|2019-03-25 09:00,25,904,904.5,901.5,902.75,4540
20190501|2019-03-25 09:30,25,902.75,906.25,902.5,905.5,4359
20190501|2019-03-25 10:00,25,905.25,907,905,906.5,3276
20190501|2019-03-25 10:30,25,906.5,907,905.25,906.5,2158
20190501|2019-03-25 11:00,25,906.25,907,905.75,906.5,3380
20190501|2019-03-25 11:30,25,906.5,907.75,906,907,4157
20190501|2019-03-25 12:00,25,907.25,908.25,907,907.5,2903
20190501|2019-03-25 12:30,25,907.75,908,906.25,906.25,3012
20190501|2019-03-25 13:00,25,906.25,907,906,906.5,5751
20190501|2019-03-25 19:00,26,905.5,907.25,905.5,906.5,980
20190501|2019-03-25 19:30,26,906.5,907.25,906.5,907,132
20190501|2019-03-25 20:00,26,907,907.5,906.75,907,117
20190501|2019-03-25 20:30,26,906.75,907,906.5,906.5,94
20190501|2019-03-25 21:00,26,906.5,907,906.25,906.5,145
20190501|2019-03-25 21:30,26,906.5,906.5,906,906.25,92
20190501|2019-03-25 22:00,26,906.25,906.5,906,906,100
20190501|2019-03-25 22:30,26,905.75,906,905.75,906,83
20190501|2019-03-25 23:00,26,906,906,905.75,905.75,26
20190501|2019-03-25 23:30,26,905.75,905.75,905.5,905.5,26
20190501|2019-03-26 00:00,26,905.5,905.5,905.5,905.5,15
20190501|2019-03-26 00:30,26,905.5,906,905.5,905.75,42
20190501|2019-03-26 01:00,26,905.75,906,904.75,904.75,155
20190501|2019-03-26 01:30,26,905,905.5,905,905.25,220
20190501|2019-03-26 02:00,26,905.5,905.75,905,905.5,282
20190501|2019-03-26 02:30,26,905.75,905.75,905.5,905.75,82
20190501|2019-03-26 03:00,26,905.75,905.75,905,905.75,110
20190501|2019-03-26 03:30,26,905.75,905.75,905.25,905.5,121
20190501|2019-03-26 04:00,26,905.5,905.75,905,905,235
20190501|2019-03-26 04:30,26,905,906,905,906,212
20190501|2019-03-26 05:00,26,906,906,905.25,905.5,188
20190501|2019-03-26 05:30,26,905.5,905.75,904.5,904.75,337
20190501|2019-03-26 06:00,26,904.75,905,904,904.25,358
20190501|2019-03-26 06:30,26,904.25,904.25,903,903.25,929
20190501|2019-03-26 07:00,26,903.25,904.5,902.75,903.25,933
20190501|2019-03-26 07:30,26,903,903.5,902.5,903,699
20190501|2019-03-26 08:30,26,903,904.75,902.25,903.25,7108
20190501|2019-03-26 09:00,26,903.75,904.25,900.75,901.75,6186
20190501|2019-03-26 09:30,26,901.5,902.75,901.25,902,3957
20190501|2019-03-26 10:00,26,902,902.75,901.25,901.5,3032
20190501|2019-03-26 10:30,26,901.5,902.25,901,902,2805
20190501|2019-03-26 11:00,26,901.75,902.5,901,901,2774
20190501|2019-03-26 11:30,26,901.25,901.25,900.25,901,2456
20190501|2019-03-26 12:00,26,901.25,901.25,899.5,900,4466
20190501|2019-03-26 12:30,26,900,901.5,900,901.25,2725
20190501|2019-03-26 13:00,26,901.25,901.5,900.25,900.75,4955
20190501|2019-03-26 19:00,27,900.25,900.75,899,899.25,1195
20190501|2019-03-26 19:30,27,899.25,900,898.75,899.75,237
20190501|2019-03-26 20:00,27,899.75,900,899.25,899.25,216
20190501|2019-03-26 20:30,27,899.25,899.5,899.25,899.25,124
20190501|2019-03-26 21:00,27,899.25,899.5,899,899,167
20190501|2019-03-26 21:30,27,899,899.25,899,899,37
20190501|2019-03-26 22:00,27,899,899.25,898.75,899,95
20190501|2019-03-26 22:30,27,899,899.25,898.75,899.25,54
20190501|2019-03-26 23:00,27,899.25,899.25,898.75,899,61
20190501|2019-03-26 23:30,27,899.25,899.5,899.25,899.25,125
20190501|2019-03-27 00:00,27,899.5,899.75,899.25,899.5,91
20190501|2019-03-27 00:30,27,899.5,899.75,899,899.25,187
20190501|2019-03-27 01:00,27,899,899,898.75,899,147
20190501|2019-03-27 01:30,27,898.75,899,898.5,899,352
20190501|2019-03-27 02:00,27,898.75,899.25,898.25,898.5,437
20190501|2019-03-27 02:30,27,898.5,898.5,898,898.25,255
20190501|2019-03-27 03:00,27,898.25,898.75,898,898.5,364
20190501|2019-03-27 03:30,27,898.75,899,898.75,899,59
20190501|2019-03-27 04:00,27,899,899.25,898.75,898.75,155
20190501|2019-03-27 04:30,27,898.75,899,898.75,899,216
20190501|2019-03-27 05:00,27,898.75,898.75,898.25,898.5,335
20190501|2019-03-27 05:30,27,898.5,899,898.5,898.75,216
20190501|2019-03-27 06:00,27,898.75,899,898.5,898.5,152
20190501|2019-03-27 06:30,27,898.5,899.5,898.25,898.25,694
20190501|2019-03-27 07:00,27,898.25,898.5,896.5,896.75,2130
20190501|2019-03-27 07:30,27,896.75,897,896,896.5,648
20190501|2019-03-27 08:30,27,896,896.25,889.25,891.25,21362
20190501|2019-03-27 09:00,27,891,891.75,890.25,890.5,4926
20190501|2019-03-27 09:30,27,890.5,890.5,889,889.5,5642
20190501|2019-03-27 10:00,27,889.25,890.5,888,889.75,6966
20190501|2019-03-27 10:30,27,889.5,889.75,886.25,887.5,7485
20190501|2019-03-27 11:00,27,887.25,887.5,886,886.75,5056
20190501|2019-03-27 11:30,27,887,887.75,886,886,4743
20190501|2019-03-27 12:00,27,886.25,888.75,886,888.5,4119
20190501|2019-03-27 12:30,27,888.5,888.75,887.75,888.25,3227
20190501|2019-03-27 13:00,27,888.25,888.5,887,888,6763
20190501|2019-03-27 19:00,28,888,888.25,887,887.75,1123
20190501|2019-03-27 19:30,28,887.75,888,886.75,887.25,309
20190501|2019-03-27 20:00,28,887.25,888.25,887,888,522
20190501|2019-03-27 20:30,28,887.75,888,886.75,887,439
20190501|2019-03-27 21:00,28,887,887.5,886.5,887.5,422
20190501|2019-03-27 21:30,28,887.5,887.75,886.75,887,639
20190501|2019-03-27 22:00,28,887,888,886.5,888,466
20190501|2019-03-27 22:30,28,888.25,888.25,887.5,887.75,95
20190501|2019-03-27 23:00,28,887.75,888,887.75,887.75,16
20190501|2019-03-27 23:30,28,887.75,888.75,887.75,888.25,219
20190501|2019-03-28 00:00,28,888,888.25,887.5,887.75,72
20190501|2019-03-28 00:30,28,887.75,888,887.5,887.5,43
20190501|2019-03-28 01:00,28,887.5,888,887.25,888,74
20190501|2019-03-28 01:30,28,887.75,888,886.75,887,380
20190501|2019-03-28 02:00,28,886.75,887.75,886.75,887.75,283
20190501|2019-03-28 02:30,28,887.75,888,887.5,887.5,123
20190501|2019-03-28 03:00,28,887.75,888,887.5,887.75,273
20190501|2019-03-28 03:30,28,887.75,888.75,887.5,888.75,802
20190501|2019-03-28 04:00,28,888.5,889,888.25,888.75,489
20190501|2019-03-28 04:30,28,889,889.75,888.5,889.75,472
20190501|2019-03-28 05:00,28,889.5,890.75,889.5,890.5,509
20190501|2019-03-28 05:30,28,890.25,891.25,890.25,890.25,343
20190501|2019-03-28 06:00,28,890.5,890.5,890,890.5,367
20190501|2019-03-28 06:30,28,890.25,891.75,890,891.25,826
20190501|2019-03-28 07:00,28,891.25,891.75,890.25,890.5,1030
20190501|2019-03-28 07:30,28,890.5,890.5,888.75,889.5,1077
20190501|2019-03-28 08:30,28,889.25,890,887.5,888.75,9024
20190501|2019-03-28 09:00,28,888.75,891.5,888.5,888.5,5146
20190501|2019-03-28 09:30,28,888.75,889.75,888.25,888.75,3239
20190501|2019-03-28 10:00,28,889,890.25,888.5,889,3065
20190501|2019-03-28 10:30,28,889.25,891,889,890.5,3860
20190501|2019-03-28 11:00,28,890.5,891,889.25,889.25,2395
20190501|2019-03-28 11:30,28,889.25,891.75,889,891.5,3123
20190501|2019-03-28 12:00,28,891.75,891.75,889.75,889.75,2066
20190501|2019-03-28 12:30,28,890,890.5,889.75,890,2343
20190501|2019-03-28 13:00,28,890,890.5,888.75,889.25,6076
20190501|2019-03-28 19:00,29,888.75,889.75,888.25,889.75,668
20190501|2019-03-28 19:30,29,890,891.25,890,890.75,216
20190501|2019-03-28 20:00,29,890.75,890.75,890.25,890.75,192
20190501|2019-03-28 20:30,29,890.75,891.25,890.5,890.75,156
20190501|2019-03-28 21:00,29,890.75,891.25,890.5,891,211
20190501|2019-03-28 21:30,29,891.25,891.25,890.75,890.75,128
20190501|2019-03-28 22:00,29,891,891.5,891,891.25,123
20190501|2019-03-28 22:30,29,891.25,891.5,890.75,891,75
20190501|2019-03-28 23:00,29,891,891.5,891,891,58
20190501|2019-03-28 23:30,29,891.25,891.5,890.75,891,62
20190501|2019-03-29 00:00,29,890.75,891.5,890.75,891,90
20190501|2019-03-29 00:30,29,891.25,891.75,891.25,891.5,138
20190501|2019-03-29 01:00,29,891.5,891.75,891.25,891.5,320
20190501|2019-03-29 01:30,29,891.25,891.25,890.5,891,515
20190501|2019-03-29 02:00,29,891.25,891.25,890.75,890.75,158
20190501|2019-03-29 02:30,29,891,891.25,890.75,891,92
20190501|2019-03-29 03:00,29,891,891,890.75,890.75,78
20190501|2019-03-29 03:30,29,890.75,891,890.75,890.75,108
20190501|2019-03-29 04:00,29,890.75,891,890.25,890.75,235
20190501|2019-03-29 04:30,29,890.5,890.5,890,890.25,93
20190501|2019-03-29 05:00,29,890.25,891,889.75,890.75,674
20190501|2019-03-29 05:30,29,890.75,890.75,890.25,890.75,287
20190501|2019-03-29 06:00,29,890.75,891,890.5,890.75,206
20190501|2019-03-29 06:30,29,890.5,891,890.25,891,79
20190501|2019-03-29 07:00,29,891,892.5,890.5,892,1611
20190501|2019-03-29 07:30,29,892,892.25,890.5,890.75,515
20190501|2019-03-29 08:30,29,890.75,892.5,889.75,892.25,6679
20190501|2019-03-29 09:00,29,892.5,892.75,890.75,891,3917
20190501|2019-03-29 09:30,29,891,892,890,890.25,3472
20190501|2019-03-29 10:00,29,890.25,890.75,887.5,888.25,4400
20190501|2019-03-29 10:30,29,888.25,888.5,886.75,887.5,4056
20190501|2019-03-29 11:00,29,887.5,890.5,883,890,17310
20190501|2019-03-29 11:30,29,890,890,884.75,885.5,6615
20190501|2019-03-29 12:00,29,885.25,889.75,884.5,888,6208
20190501|2019-03-29 12:30,29,887.75,887.75,886.25,886.25,2570
20190501|2019-03-29 13:00,29,886.25,886.5,883.5,884,8313
20190501|2019-03-31 19:00,1,884,886.25,883.75,885,1885
20190501|2019-03-31 19:30,1,885,886.25,884.75,885.75,1217
20190501|2019-03-31 20:00,1,885.75,888,885.75,887,1439
20190501|2019-03-31 20:30,1,887,887.5,886.75,886.75,250
20190501|2019-03-31 21:00,1,886.75,887.75,886.75,887.75,160
20190501|2019-03-31 21:30,1,888,888.25,887.5,888,152
20190501|2019-03-31 22:00,1,887.75,889.5,887.75,889.25,754
20190501|2019-03-31 22:30,1,889,889.25,889,889,247
20190501|2019-03-31 23:00,1,889,889.25,888.5,889.25,352
20190501|2019-03-31 23:30,1,889.25,889.5,888.75,889,173
20190501|2019-04-01 00:00,1,889,889.5,889,889.25,98
20190501|2019-04-01 00:30,1,889.25,889.75,889.25,889.5,314
20190501|2019-04-01 01:00,1,889.25,889.5,888.5,888.5,258
20190501|2019-04-01 01:30,1,888.75,888.75,888.5,888.5,24
20190501|2019-04-01 02:00,1,888.5,888.5,887.5,888,301
20190501|2019-04-01 02:30,1,888,888.75,887.75,888.75,228
20190501|2019-04-01 03:00,1,888.75,889.5,888.5,889.25,716
20190501|2019-04-01 03:30,1,889.25,889.5,887.75,888.25,843
20190501|2019-04-01 04:00,1,888,889,888,888.5,774
20190501|2019-04-01 04:30,1,888.5,890,888.5,889.5,459
20190501|2019-04-01 05:00,1,889.25,890,889.25,889.75,203
20190501|2019-04-01 05:30,1,889.75,890,889.5,889.75,96
20190501|2019-04-01 06:00,1,889.5,889.75,889,889.25,174
20190501|2019-04-01 06:30,1,889.25,889.25,888.25,888.75,588
20190501|2019-04-01 07:00,1,889,890,888.75,889,573
20190501|2019-04-01 07:30,1,889,889.75,889,889.75,290
20190501|2019-04-01 08:30,1,889.5,892,887.75,890.5,13632
20190501|2019-04-01 09:00,1,890.5,891.75,889.5,890.5,5867
20190501|2019-04-01 09:30,1,890.5,895.25,890.5,894,9979
20190501|2019-04-01 10:00,1,894.25,897.5,893.75,897,8549
20190501|2019-04-01 10:30,1,897,899,896.25,897,10857
20190501|2019-04-01 11:00,1,897,897,894.25,894.5,4563
20190501|2019-04-01 11:30,1,894.5,895.75,894.25,895.75,2804
20190501|2019-04-01 12:00,1,896,896,894.75,895.25,3733
20190501|2019-04-01 12:30,1,895.25,895.25,893.75,894.5,3042
20190501|2019-04-01 13:00,1,894.75,896.75,893.5,896.5,7534
20190501|2019-04-01 19:00,2,895.75,898.5,895.5,898.5,1620
20190501|2019-04-01 19:30,2,898.5,899.5,897.5,897.75,615
20190501|2019-04-01 20:00,2,897.5,898,896.5,896.75,596
20190501|2019-04-01 20:30,2,896.75,897.5,896.75,897.5,258
20190501|2019-04-01 21:00,2,897.25,900.5,897.25,899.75,1839
20190501|2019-04-01 21:30,2,899.75,901.25,899.75,901,1127
20190501|2019-04-01 22:00,2,901,901,899.5,899.75,925
20190501|2019-04-01 22:30,2,899.75,900.5,899.75,900.25,139
20190501|2019-04-01 23:00,2,900.25,900.5,899.5,899.5,72
20190501|2019-04-01 23:30,2,899.75,899.75,899,899.5,107
20190501|2019-04-02 00:00,2,899.5,899.5,898.5,898.75,223
20190501|2019-04-02 00:30,2,899,899.75,898.75,899.25,228
20190501|2019-04-02 01:00,2,899,899.25,898.75,899,211
20190501|2019-04-02 01:30,2,899.25,899.5,898.75,898.75,213
20190501|2019-04-02 02:00,2,899,899.25,898.25,898.5,157
20190501|2019-04-02 02:30,2,898.25,898.5,898,898,166
20190501|2019-04-02 03:00,2,898.25,898.5,898,898.5,309
20190501|2019-04-02 03:30,2,898.5,899,897.25,897.5,556
20190501|2019-04-02 04:00,2,897.5,898,897.25,897.75,217
20190501|2019-04-02 04:30,2,897.75,898.5,897.25,897.5,260
20190501|2019-04-02 05:00,2,897.5,898,897.25,897.75,131
20190501|2019-04-02 05:30,2,897.75,898,897.25,897.5,95
20190501|2019-04-02 06:00,2,897.5,898.75,897.25,898.5,250
20190501|2019-04-02 06:30,2,898.5,898.75,897,897,459
20190501|2019-04-02 07:00,2,897,897.25,896.25,896.5,672
20190501|2019-04-02 07:30,2,896.5,897.25,896,897,405
20190501|2019-04-02 08:30,2,897.25,898,892.5,894.25,12435
20190501|2019-04-02 09:00,2,894,898.75,893.75,897.25,5680
20190501|2019-04-02 09:30,2,897.25,897.75,896.75,897.25,3168
20190501|2019-04-02 10:00,2,897.25,897.25,895.75,896.5,2724
20190501|2019-04-02 10:30,2,896.5,896.5,895,895.75,1841
20190501|2019-04-02 11:00,2,896,898.5,895.75,897.5,3330
20190501|2019-04-02 11:30,2,897.5,900,897.5,899,3721
20190501|2019-04-02 12:00,2,899.25,900.75,898.75,899.75,3120
20190501|2019-04-02 12:30,2,899.5,900,898.25,899.25,2554
20190501|2019-04-02 13:00,2,899.5,900.5,898.75,899.75,4205
20190501|2019-04-02 19:00,3,899.25,900.5,899,899.75,845
20190501|2019-04-02 19:30,3,899.75,901.5,899.5,901.5,996
20190501|2019-04-02 20:00,3,901.5,902.25,901,901.75,565
20190501|2019-04-02 20:30,3,901.5,902.5,901.25,902.25,240
20190501|2019-04-02 21:00,3,902.25,902.25,901.75,901.75,182
20190501|2019-04-02 21:30,3,901.75,902.25,901.75,902,277
20190501|2019-04-02 22:00,3,901.75,902,901.25,902,322
20190501|2019-04-02 22:30,3,901.75,901.75,901.25,901.75,118
20190501|2019-04-02 23:00,3,901.75,902,901.75,901.75,18
20190501|2019-04-02 23:30,3,901.75,901.75,901.5,901.5,41
20190501|2019-04-03 00:00,3,901.5,901.75,901.25,901.5,191
20190501|2019-04-03 00:30,3,901.5,901.5,900.5,901,500
20190501|2019-04-03 01:00,3,901,901.5,901,901.25,56
20190501|2019-04-03 01:30,3,901.25,901.5,900.75,901.25,163
20190501|2019-04-03 02:00,3,901,901,899.75,900.5,222
20190501|2019-04-03 02:30,3,900.5,901.5,900.5,901.25,150
20190501|2019-04-03 03:00,3,901.25,902,901.25,901.5,245
20190501|2019-04-03 03:30,3,901.75,902.5,901.75,902,323
20190501|2019-04-03 04:00,3,902,902.5,901.75,902,412
20190501|2019-04-03 04:30,3,902,902.5,901.75,902,351
20190501|2019-04-03 05:00,3,902,902.25,901.5,901.75,197
20190501|2019-04-03 05:30,3,901.75,902,901,901.25,252
20190501|2019-04-03 06:00,3,901.25,901.5,901,901.5,208
20190501|2019-04-03 06:30,3,901.25,902.5,901,902,490
20190501|2019-04-03 07:00,3,902.25,902.25,901.5,901.75,933
20190501|2019-04-03 07:30,3,901.75,902.5,901.5,902.5,543
20190501|2019-04-03 08:30,3,902,903,899.5,899.75,7334
20190501|2019-04-03 09:00,3,900,900.25,897.75,898.5,3959
20190501|2019-04-03 09:30,3,898.25,901,897.5,900.25,3554
20190501|2019-04-03 10:00,3,900.25,901.25,899.25,900.75,2556
20190501|2019-04-03 10:30,3,901,901.5,900,900.75,1883
20190501|2019-04-03 11:00,3,900.75,900.75,894.75,896,6675
20190501|2019-04-03 11:30,3,895.75,896.75,895.5,896,2875
20190501|2019-04-03 12:00,3,895.75,897.5,895.5,897.25,1630
20190501|2019-04-03 12:30,3,897.25,897.75,896.5,897.5,2047
20190501|2019-04-03 13:00,3,897.5,899.5,896.75,899,3765
20190501|2019-04-03 19:00,4,898.25,900,897,899.75,1007
20190501|2019-04-03 19:30,4,899.75,899.75,899,899.25,216
20190501|2019-04-03 20:00,4,899.5,900,899.25,899.75,296
20190501|2019-04-03 20:30,4,899.75,900,899.5,899.5,89
20190501|2019-04-03 21:00,4,899.5,899.75,899.25,899.5,182
20190501|2019-04-03 21:30,4,899.75,899.75,899.25,899.25,82
20190501|2019-04-03 22:00,4,899.5,899.75,899.25,899.5,102
20190501|2019-04-03 22:30,4,899.5,899.75,899.5,899.75,63
20190501|2019-04-03 23:00,4,899.75,899.75,899.5,899.5,34
20190501|2019-04-03 23:30,4,899.75,899.75,899.5,899.5,14
20190501|2019-04-04 00:00,4,899.5,900,899.5,899.75,81
20190501|2019-04-04 00:30,4,899.75,900,899.5,900,134
20190501|2019-04-04 01:00,4,900,900.5,899.75,899.75,688
20190501|2019-04-04 01:30,4,899.75,900.5,899.5,900.5,169
20190501|2019-04-04 02:00,4,900.5,900.5,899.75,900.5,225
20190501|2019-04-04 02:30,4,900.5,901.25,900.5,900.75,367
20190501|2019-04-04 03:00,4,900.75,901.25,900.75,901.25,157
20190501|2019-04-04 03:30,4,901,901.25,900.75,901.25,99
20190501|2019-04-04 04:00,4,901.25,901.5,901,901.5,283
20190501|2019-04-04 04:30,4,901.25,901.5,900.75,900.75,217
20190501|2019-04-04 05:00,4,901,901.25,901,901,69
20190501|2019-04-04 05:30,4,901,901.75,901,901.25,207
20190501|2019-04-04 06:00,4,901.25,901.5,901,901.25,180
20190501|2019-04-04 06:30,4,901.25,901.75,901,901.75,522
20190501|2019-04-04 07:00,4,901.75,902.25,901.5,901.75,949
20190501|2019-04-04 07:30,4,901.5,902.25,901,901.75,536
20190501|2019-04-04 08:30,4,901.75,905.25,900.75,903.5,16431
20190501|2019-04-04 09:00,4,903.75,904,901.75,902.25,6805
20190501|2019-04-04 09:30,4,902,904.25,901.75,903.75,3847
20190501|2019-04-04 10:00,4,904,904.25,903,903.25,3605
20190501|2019-04-04 10:30,4,903,904,902.25,903.75,3621
20190501|2019-04-04 11:00,4,903.75,905,903.25,904.75,3705
20190501|2019-04-04 11:30,4,904.5,906,904.5,905.25,4442
20190501|2019-04-04 12:00,4,905.25,907,905.25,906.75,5301
20190501|2019-04-04 12:30,4,907,907,906.5,906.75,3160
20190501|2019-04-04 13:00,4,907,907.25,905.5,905.75,6876
20190501|2019-04-04 19:00,5,904.5,904.75,902.75,903.25,1773
20190501|2019-04-04 19:30,5,903.25,903.25,902.5,903,256
20190501|2019-04-04 20:00,5,902.75,903.5,902.75,903,299
20190501|2019-04-04 20:30,5,903,903.25,902.75,903,84
20190501|2019-04-04 21:00,5,903,903.5,902.75,903,155
20190501|2019-04-04 21:30,5,902.75,903,902.5,902.5,104
20190501|2019-04-04 22:00,5,902.5,902.75,902.5,902.5,52
20190501|2019-04-04 22:30,5,902.5,903,902.5,902.75,114
20190501|2019-04-04 23:00,5,902.5,902.5,902.25,902.5,69
20190501|2019-04-04 23:30,5,902.5,902.75,902.5,902.5,25
20190501|2019-04-05 00:00,5,902.5,902.5,902.25,902.25,65
20190501|2019-04-05 00:30,5,902.5,902.5,902.25,902.5,28
20190501|2019-04-05 01:00,5,902.25,902.75,902.25,902.5,134
20190501|2019-04-05 01:30,5,902.25,902.25,901,901.25,640
20190501|2019-04-05 02:00,5,901.5,901.75,901.25,901.5,251
20190501|2019-04-05 02:30,5,901.5,901.75,901.25,901.5,225
20190501|2019-04-05 03:00,5,901.75,902,901,901,288
20190501|2019-04-05 03:30,5,901,901.25,900.5,901,921
20190501|2019-04-05 04:00,5,901,901.5,901,901.25,181
20190501|2019-04-05 04:30,5,901.25,901.5,901,901,72
20190501|2019-04-05 05:00,5,901,901,900,900.5,794
20190501|2019-04-05 05:30,5,900.5,900.75,899.5,900.25,603
20190501|2019-04-05 06:00,5,900.25,900.75,900,900.5,173
20190501|2019-04-05 06:30,5,900.5,901,900,900.75,578
20190501|2019-04-05 07:00,5,900.75,901.25,900.5,900.75,492
20190501|2019-04-05 07:30,5,901,901.75,900.75,901.5,308
20190501|2019-04-05 08:30,5,900.25,900.25,898,898.5,8406
20190501|2019-04-05 09:00,5,898.75,899,896.25,896.75,5456
20190501|2019-04-05 09:30,5,897,897.75,896.75,897,3529
20190501|2019-04-05 10:00,5,897,898.25,897,897.5,2132
20190501|2019-04-05 10:30,5,897.5,898.5,897.5,897.5,2035
20190501|2019-04-05 11:00,5,897.5,897.75,897.25,897.5,1632
20190501|2019-04-05 11:30,5,897.5,897.75,896.75,896.75,2388
20190501|2019-04-05 12:00,5,897,899,896.75,898.75,2840
20190501|2019-04-05 12:30,5,898.75,900,898.5,899,2873
20190501|2019-04-05 13:00,5,899.25,900,898.25,898.75,4641
20190501|2019-04-07 19:00,8,899,899.5,898,899,1553
20190501|2019-04-07 19:30,8,898.75,899,898.25,898.75,129
20190501|2019-04-07 20:00,8,899,902,898.5,901.5,1385
20190501|2019-04-07 20:30,8,901.75,903.5,901.75,902.75,1210
20190501|2019-04-07 21:00,8,902.75,903.25,902.25,902.75,449
20190501|2019-04-07 21:30,8,902.75,903.5,902.5,902.75,359
20190501|2019-04-07 22:00,8,903,903.25,902.5,902.75,37
20190501|2019-04-07 22:30,8,902.75,903,902.5,903,27
20190501|2019-04-07 23:00,8,903,903.25,902.5,903,92
20190501|2019-04-07 23:30,8,902.75,902.75,902.5,902.5,91
20190501|2019-04-08 00:00,8,902.5,902.75,902.25,902.75,173
20190501|2019-04-08 00:30,8,902.75,902.75,901.5,902,805
20190501|2019-04-08 01:00,8,901.75,902.25,901.75,901.75,56
20190501|2019-04-08 01:30,8,901.75,902,901.5,902,136
20190501|2019-04-08 02:00,8,902,902,901,901.5,267
20190501|2019-04-08 02:30,8,901.5,902,901.25,901.75,145
20190501|2019-04-08 03:00,8,902,902,901.25,901.25,118
20190501|2019-04-08 03:30,8,901.5,901.5,900.5,900.75,214
20190501|2019-04-08 04:00,8,900.75,901.25,900.75,901.25,172
20190501|2019-04-08 04:30,8,901.25,901.25,900.75,901,55
20190501|2019-04-08 05:00,8,901,901,899.25,899.5,474
20190501|2019-04-08 05:30,8,899.5,900,899.5,899.5,75
20190501|2019-04-08 06:00,8,899.5,900.25,899.25,900,203
20190501|2019-04-08 06:30,8,900,900.75,899.5,899.5,650
20190501|2019-04-08 07:00,8,899.5,901.5,899.5,901,437
20190501|2019-04-08 07:30,8,900.75,901.25,900.5,900.5,234
20190501|2019-04-08 08:30,8,901,901.25,898.5,899.5,9650
20190501|2019-04-08 09:00,8,899.25,902.75,899.25,902.25,5504
20190501|2019-04-08 09:30,8,902.5,903.5,901.75,902.5,4468
20190501|2019-04-08 10:00,8,902.5,903,901.25,901.5,2546
20190501|2019-04-08 10:30,8,901.5,901.75,901,901,1984
20190501|2019-04-08 11:00,8,900.75,901,899.5,899.75,2610
20190501|2019-04-08 11:30,8,899.75,900.75,899.75,900.5,1908
20190501|2019-04-08 12:00,8,900.75,900.75,898.75,899,2712
20190501|2019-04-08 12:30,8,899,899.5,898,899,2654
20190501|2019-04-08 13:00,8,899.25,899.25,898,899,3823
20190501|2019-04-08 19:00,9,898.25,898.75,897.75,898.5,673
20190501|2019-04-08 19:30,9,898.75,899.25,898.5,898.5,272
20190501|2019-04-08 20:00,9,898.75,899.5,898.25,898.75,836
20190501|2019-04-08 20:30,9,898.5,898.75,898,898,240
20190501|2019-04-08 21:00,9,898,898.75,898,898,176
20190501|2019-04-08 21:30,9,898.25,898.75,898,898.75,250
20190501|2019-04-08 22:00,9,898.75,899.25,898.5,899,232
20190501|2019-04-08 22:30,9,899,899.75,899,899.5,136
20190501|2019-04-08 23:00,9,899.5,899.5,899.25,899.25,59
20190501|2019-04-08 23:30,9,899.5,899.5,899.25,899.5,31
20190501|2019-04-09 00:00,9,899.5,899.5,899.25,899.25,40
20190501|2019-04-09 00:30,9,899.25,899.5,899.25,899.25,20
20190501|2019-04-09 01:00,9,899.25,899.5,899,899.25,114
20190501|2019-04-09 01:30,9,899.25,900,899.25,899.5,197
20190501|2019-04-09 02:00,9,899.75,900.25,899.5,900,242
20190501|2019-04-09 02:30,9,900,900.25,899.75,899.75,174
20190501|2019-04-09 03:00,9,899.75,899.75,899.5,899.5,55
20190501|2019-04-09 03:30,9,899.25,899.5,899.25,899.5,91
20190501|2019-04-09 04:00,9,899.25,899.5,899,899.25,110
20190501|2019-04-09 04:30,9,899.25,900,899.25,899.75,266
20190501|2019-04-09 05:00,9,899.75,899.75,899,899,145
20190501|2019-04-09 05:30,9,899,899.25,898.5,898.75,141
20190501|2019-04-09 06:00,9,898.75,898.75,898,898,244
20190501|2019-04-09 06:30,9,898,898.5,898,898.5,445
20190501|2019-04-09 07:00,9,898.5,900,898.25,899.75,595
20190501|2019-04-09 07:30,9,899.75,900.25,899.75,900,364
20190501|2019-04-09 08:30,9,900,900.25,897.5,899.25,7732
20190501|2019-04-09 09:00,9,899.25,899.75,898,899.25,3627
20190501|2019-04-09 09:30,9,899.25,899.25,896.75,897,5830
20190501|2019-04-09 10:00,9,897.25,898,895.5,895.75,3917
20190501|2019-04-09 10:30,9,895.75,896.75,895,896.25,5077
20190501|2019-04-09 11:00,9,896.25,900.5,894.75,899.25,10585
20190501|2019-04-09 11:30,9,899.25,902.25,898.5,899.75,5516
20190501|2019-04-09 12:00,9,900,900.25,897.75,898.25,2652
20190501|2019-04-09 12:30,9,898.25,898.75,897.25,897.5,2454
20190501|2019-04-09 13:00,9,897.5,899.25,896.75,898.75,4584
20190501|2019-04-09 19:00,10,898.75,899.25,898,899.25,478
20190501|2019-04-09 19:30,10,899,899.25,898.75,898.75,162
20190501|2019-04-09 20:00,10,898.5,900,898.5,899.75,254
20190501|2019-04-09 20:30,10,899.75,900.5,899.25,900,424
20190501|2019-04-09 21:00,10,900,900.75,899.75,899.75,211
20190501|2019-04-09 21:30,10,899.75,901,899.75,900.75,310
20190501|2019-04-09 22:00,10,900.75,901,900,901,171
20190501|2019-04-09 22:30,10,900.75,901,900.75,900.75,60
20190501|2019-04-09 23:00,10,900.75,901.25,900.5,901,53
20190501|2019-04-09 23:30,10,901,901,900,900,141
20190501|2019-04-10 00:00,10,899.75,900.75,899.75,900,216
20190501|2019-04-10 00:30,10,900.25,900.5,900,900.5,120
20190501|2019-04-10 01:00,10,900.25,900.75,900,900.5,149
20190501|2019-04-10 01:30,10,900.25,900.5,899.75,900,136
20190501|2019-04-10 02:00,10,900,900.25,899.75,900,122
20190501|2019-04-10 02:30,10,899.75,900,899.5,899.5,62
20190501|2019-04-10 03:00,10,899.5,899.75,898.75,898.75,179
20190501|2019-04-10 03:30,10,898.75,899,898.25,898.25,171
20190501|2019-04-10 04:00,10,898.25,898.5,897.75,897.75,154
20190501|2019-04-10 04:30,10,897.75,898.5,897.75,898.25,154
20190501|2019-04-10 05:00,10,898.5,898.5,898,898,189
20190501|2019-04-10 05:30,10,898,898.25,897.5,897.5,176
20190501|2019-04-10 06:00,10,897.75,898,897.75,898,228
20190501|2019-04-10 06:30,10,897.75,898.25,897.5,897.75,285
20190501|2019-04-10 07:00,10,897.75,898,897.25,897.5,237
20190501|2019-04-10 07:30,10,897.75,899,897.75,898.75,460
20190501|2019-04-10 08:30,10,898.75,901.5,897.5,901,7144
20190501|2019-04-10 09:00,10,901,901.5,900.25,900.25,3927
20190501|2019-04-10 09:30,10,900.25,901.75,900.25,901.5,3466
20190501|2019-04-10 10:00,10,901.5,902.75,901,902.75,4827
20190501|2019-04-10 10:30,10,902.5,903.75,902,902,3467
20190501|2019-04-10 11:00,10,902.25,902.75,901.5,902,2224
20190501|2019-04-10 11:30,10,902,902.5,901.25,902.25,2202
20190501|2019-04-10 12:00,10,902.25,902.5,900.5,900.75,2368
20190501|2019-04-10 12:30,10,901,903,900.5,902.75,3142
20190501|2019-04-10 13:00,10,903,903.25,901.25,902.25,4939
20190501|2019-04-10 19:00,11,901.25,902.25,900.75,902.25,610
20190501|2019-04-10 19:30,11,902.25,902.5,902,902.25,143
20190501|2019-04-10 20:00,11,902,902.5,902,902.5,141
20190501|2019-04-10 20:30,11,902.5,903.25,902.5,902.5,315
20190501|2019-04-10 21:00,11,902.75,902.75,902.5,902.5,84
20190501|2019-04-10 21:30,11,902.5,903,902.5,902.5,107
20190501|2019-04-10 22:00,11,902.75,902.75,902.25,902.25,68
20190501|2019-04-10 22:30,11,902.5,902.5,902.5,902.5,41
20190501|2019-04-10 23:00,11,902.25,902.75,902.25,902.5,16
20190501|2019-04-10 23:30,11,902.5,902.5,902.5,902.5,10
20190501|2019-04-11 00:00,11,902.5,902.5,902.25,902.5,37
20190501|2019-04-11 00:30,11,902.5,902.75,902.25,902.5,137
20190501|2019-04-11 01:00,11,902.75,903,902.5,902.75,179
20190501|2019-04-11 01:30,11,902.75,903.25,902.5,902.5,225
20190501|2019-04-11 02:00,11,902.75,903,901.75,902.25,836
20190501|2019-04-11 02:30,11,902,902.25,902,902,79
20190501|2019-04-11 03:00,11,902,904,902,903,543
20190501|2019-04-11 03:30,11,903,903.5,902.75,902.75,68
20190501|2019-04-11 04:00,11,902.75,902.75,902.25,902.25,75
20190501|2019-04-11 04:30,11,902.5,902.5,901.5,901.5,779
20190501|2019-04-11 05:00,11,901.5,902,901.25,901.5,656
20190501|2019-04-11 05:30,11,901.5,901.75,901.5,901.5,52
20190501|2019-04-11 06:00,11,901.75,901.75,901.25,901.5,93
20190501|2019-04-11 06:30,11,901.5,901.75,901,901.25,266
20190501|2019-04-11 07:00,11,901.25,901.25,900,900.25,746
20190501|2019-04-11 07:30,11,900.25,900.25,898.5,898.5,1297
20190501|2019-04-11 08:30,11,898.5,899,896.5,897.75,10341
20190501|2019-04-11 09:00,11,897.75,898.75,896.5,896.75,3543
20190501|2019-04-11 09:30,11,897,898.75,896.5,898.25,3641
20190501|2019-04-11 10:00,11,898.25,898.5,897.5,897.5,1746
20190501|2019-04-11 10:30,11,897.5,897.75,895.5,895.75,3976
20190501|2019-04-11 11:00,11,895.75,896.25,895,895.75,3773
20190501|2019-04-11 11:30,11,895.5,896.75,895.25,895.5,3047
20190501|2019-04-11 12:00,11,895.5,895.75,894.25,894.5,3509
20190501|2019-04-11 12:30,11,894.25,895,893.5,895,4403
20190501|2019-04-11 13:00,11,895,896.5,894.75,895.75,4980
20190501|2019-04-11 19:00,12,895,895.5,894.25,894.5,715
20190501|2019-04-11 19:30,12,894.5,895.75,894.5,895.75,254
20190501|2019-04-11 20:00,12,895.75,896,894.75,894.75,283
20190501|2019-04-11 20:30,12,894.75,894.75,893.75,894.25,394
20190501|2019-04-11 21:00,12,894.25,895.5,894.25,894.75,226
20190501|2019-04-11 21:30,12,894.75,894.75,894.5,894.75,87
20190501|2019-04-11 22:00,12,894.5,894.75,894.5,894.75,45
20190501|2019-04-11 22:30,12,894.5,895.25,894.5,894.75,52
20190501|2019-04-11 23:00,12,894.75,895,894.75,895,20
20190501|2019-04-11 23:30,12,895,896,895,895.5,236
20190501|2019-04-12 00:00,12,895.75,895.75,895.5,895.5,77
20190501|2019-04-12 00:30,12,895.5,895.5,895.25,895.25,58
20190501|2019-04-12 01:00,12,895.25,895.5,895,895,86
20190501|2019-04-12 01:30,12,895.25,895.5,894.75,894.75,134
20190501|2019-04-12 02:00,12,895,895.75,894.75,895.25,1447
20190501|2019-04-12 02:30,12,895.25,895.5,894.75,895.25,629
20190501|2019-04-12 03:00,12,895.25,896,895,895.75,1000
20190501|2019-04-12 03:30,12,895.75,896.25,895.75,896.25,196
20190501|2019-04-12 04:00,12,896.25,896.75,896,896.75,168
20190501|2019-04-12 04:30,12,896.5,896.5,896.25,896.5,32
20190501|2019-04-12 05:00,12,896.25,896.5,896.25,896.25,155
20190501|2019-04-12 05:30,12,896.25,896.5,896.25,896.5,34
20190501|2019-04-12 06:00,12,896.75,896.75,896.25,896.5,197
20190501|2019-04-12 06:30,12,896.75,896.75,895.75,896.25,317
20190501|2019-04-12 07:00,12,896.25,897,895.75,896,505
20190501|2019-04-12 07:30,12,895.75,896.5,895,895.25,420
20190501|2019-04-12 08:30,12,896.5,897.75,894.5,897,10974
20190501|2019-04-12 09:00,12,897,898.5,896.75,898,4070
20190501|2019-04-12 09:30,12,898,898,896.25,897,2727
20190501|2019-04-12 10:00,12,897,897.25,895.25,895.25,3217
20190501|2019-04-12 10:30,12,895.25,896.75,894.75,895.75,2895
20190501|2019-04-12 11:00,12,895.75,896.75,895.5,896,1594
20190501|2019-04-12 11:30,12,896.25,896.25,895,895,2332
20190501|2019-04-12 12:00,12,895.25,895.25,894.25,894.5,2005
20190501|2019-04-12 12:30,12,894.5,896,894.25,895.5,2957
20190501|2019-04-12 13:00,12,895.5,895.75,894.75,895.25,4298
20190501|2019-04-14 19:00,15,895,897,894.75,896.75,1221
20190501|2019-04-14 19:30,15,896.5,896.5,895.5,896.25,150
20190501|2019-04-14 20:00,15,896,897.25,896,897.25,284
20190501|2019-04-14 20:30,15,897.25,898.5,897.25,898.25,636
20190501|2019-04-14 21:00,15,898.25,899,898,899,348
20190501|2019-04-14 21:30,15,898.75,899,898.25,899,279
20190501|2019-04-14 22:00,15,899,899,898.5,898.5,145
20190501|2019-04-14 22:30,15,898.5,898.75,898.5,898.5,41
20190501|2019-04-14 23:00,15,898.5,898.75,898.5,898.5,51
20190501|2019-04-14 23:30,15,898.75,899,898.75,898.75,20
20190501|2019-04-15 00:00,15,899,899,898.75,898.75,43
20190501|2019-04-15 00:30,15,899,899,898.5,898.5,150
20190501|2019-04-15 01:00,15,898.25,899.5,898.25,899,620
20190501|2019-04-15 01:30,15,899,899.25,899,899,216
20190501|2019-04-15 02:00,15,899,899.75,898.75,898.75,647
20190501|2019-04-15 02:30,15,899,899,898.25,898.25,247
20190501|2019-04-15 03:00,15,898.25,898.75,898,898.75,335
20190501|2019-04-15 03:30,15,898.75,898.75,898.25,898.75,110
20190501|2019-04-15 04:00,15,898.5,899,898.25,898.5,140
20190501|2019-04-15 04:30,15,898.5,898.75,898.5,898.5,63
20190501|2019-04-15 05:00,15,898.5,899,898.25,899,349
20190501|2019-04-15 05:30,15,899.25,900.25,898.25,898.5,1048
20190501|2019-04-15 06:00,15,898.75,899,898.5,899,195
20190501|2019-04-15 06:30,15,899.25,899.75,899,899.5,292
20190501|2019-04-15 07:00,15,899.5,900.25,899.25,900,791
20190501|2019-04-15 07:30,15,899.75,900,899.25,899.25,943
20190501|2019-04-15 08:30,15,899.25,902,898.25,901.5,12105
20190501|2019-04-15 09:00,15,901.25,902,900,900.25,4325
20190501|2019-04-15 09:30,15,900.25,900.25,896.75,899,7966
20190501|2019-04-15 10:00,15,899,900,898.75,899,2645
20190501|2019-04-15 10:30,15,899,899.75,898.25,899.75,2336
20190501|2019-04-15 11:00,15,899.75,899.75,898.5,898.75,2269
20190501|2019-04-15 11:30,15,898.75,900,898.75,899.75,2372
20190501|2019-04-15 12:00,15,899.5,901.75,899.5,901,5433
20190501|2019-04-15 12:30,15,901,901.25,899.75,900,3398
20190501|2019-04-15 13:00,15,899.75,900.5,898.25,898.5,6104
20190501|2019-04-15 19:00,16,898.25,898.75,898.25,898.5,776
20190501|2019-04-15 19:30,16,898.5,899,898.25,898.75,427
20190501|2019-04-15 20:00,16,898.75,899,898.5,898.5,203
20190501|2019-04-15 20:30,16,898.25,898.5,898,898,176
20190501|2019-04-15 21:00,16,898.25,898.75,898.25,898.5,233
20190501|2019-04-15 21:30,16,898.25,898.25,897.5,897.5,286
20190501|2019-04-15 22:00,16,897.5,898,897.25,897.75,307
20190501|2019-04-15 22:30,16,898,898,897.75,897.75,6
20190501|2019-04-15 23:00,16,897.75,898,897.75,897.75,90
20190501|2019-04-15 23:30,16,897.75,897.75,897.25,897.5,163
20190501|2019-04-16 00:00,16,897.5,897.5,897.25,897.5,40
20190501|2019-04-16 00:30,16,897.5,898,897.5,898,109
20190501|2019-04-16 01:00,16,897.75,897.75,896.75,897.5,443
20190501|2019-04-16 01:30,16,897.5,898,897.5,898,133
20190501|2019-04-16 02:00,16,898,898.5,897.75,898,139
20190501|2019-04-16 02:30,16,898,898.5,898,898.25,52
20190501|2019-04-16 03:00,16,898.5,898.75,898.25,898.5,154
20190501|2019-04-16 03:30,16,898.25,898.5,898.25,898.25,40
20190501|2019-04-16 04:00,16,898.25,898.5,897.75,898,161
20190501|2019-04-16 04:30,16,897.75,898,897.5,898,60
20190501|2019-04-16 05:00,16,898,898.25,897.5,897.5,141
20190501|2019-04-16 05:30,16,897.75,897.75,897.25,897.25,247
20190501|2019-04-16 06:00,16,897,897.5,897,897.25,368
20190501|2019-04-16 06:30,16,897.25,897.25,896.25,896.5,436
20190501|2019-04-16 07:00,16,896.5,896.75,895.75,895.75,761
20190501|2019-04-16 07:30,16,895.75,896,895.75,896,417
20190501|2019-04-16 08:30,16,895.75,896.75,893.75,894.25,8934
20190501|2019-04-16 09:00,16,894.5,894.5,892.25,892.25,6802
20190501|2019-04-16 09:30,16,892.5,892.5,889.25,890,10090
20190501|2019-04-16 10:00,16,889.75,890.75,888.25,888.25,6116
20190501|2019-04-16 10:30,16,888.25,889.25,887.25,888,7304
20190501|2019-04-16 11:00,16,887.75,888.5,886.5,887,4083
20190501|2019-04-16 11:30,16,886.75,887.5,886.25,886.25,5699
20190501|2019-04-16 12:00,16,886.5,887.5,886.5,887.25,3849
20190501|2019-04-16 12:30,16,887,888,886.75,888,3037
20190501|2019-04-16 13:00,16,888.25,888.5,887.25,887.75,5144
20190501|2019-04-16 19:00,17,887.75,888.5,887.25,887.5,620
20190501|2019-04-16 19:30,17,887.5,887.75,887.25,887.5,266
20190501|2019-04-16 20:00,17,887.75,888,887.25,888,352
20190501|2019-04-16 20:30,17,888,888.5,888,888.25,224
20190501|2019-04-16 21:00,17,888.5,889,888.25,888.25,263
20190501|2019-04-16 21:30,17,888.25,889,888.25,889,426
20190501|2019-04-16 22:00,17,889,889.5,888.75,888.75,455
20190501|2019-04-16 22:30,17,888.75,889,888.5,888.5,104
20190501|2019-04-16 23:00,17,888.5,888.75,888.5,888.75,92
20190501|2019-04-16 23:30,17,888.75,889,888.5,889,104
20190501|2019-04-17 00:00,17,889,889,888.75,889,34
20190501|2019-04-17 00:30,17,889,889.25,888.75,889.25,137
20190501|2019-04-17 01:00,17,889.25,890,889,889,372
20190501|2019-04-17 01:30,17,889,889.5,889,889.25,220
20190501|2019-04-17 02:00,17,889,889.75,889,889.5,147
20190501|2019-04-17 02:30,17,889.5,889.75,889.25,889.5,133
20190501|2019-04-17 03:00,17,889.5,890,889.5,890,83
20190501|2019-04-17 03:30,17,890,890.25,889.5,890.25,291
20190501|2019-04-17 04:00,17,890.25,890.25,890,890.25,118
20190501|2019-04-17 04:30,17,890.25,890.25,890,890,22
20190501|2019-04-17 05:00,17,890,890.5,890,890,137
20190501|2019-04-17 05:30,17,889.75,890,889.5,890,113
20190501|2019-04-17 06:00,17,890,890.5,889.25,889.25,193
20190501|2019-04-17 06:30,17,889.25,889.5,888.5,888.75,323
20190501|2019-04-17 07:00,17,889,889.5,888.5,888.75,492
20190501|2019-04-17 07:30,17,888.75,888.75,887.25,887.5,628
20190501|2019-04-17 08:30,17,887.25,889,884.25,884.5,10506
20190501|2019-04-17 09:00,17,884.5,884.5,883.25,883.75,5197
20190501|2019-04-17 09:30,17,884,884.5,881.5,881.75,5897
20190501|2019-04-17 10:00,17,881.75,882,880.5,880.75,3827
20190501|2019-04-17 10:30,17,880.75,880.75,879.25,879.5,6061
20190501|2019-04-17 11:00,17,879.25,881.5,879.25,880.75,5303
20190501|2019-04-17 11:30,17,880.5,880.75,879.25,879.75,3147
20190501|2019-04-17 12:00,17,879.75,879.75,878.75,879.5,3692
20190501|2019-04-17 12:30,17,879.5,882.25,879.5,880.75,4987
20190501|2019-04-17 13:00,17,881,881.75,878.5,878.5,6202
20190501|2019-04-17 19:00,18,878.75,879.5,878.75,879.5,772
20190501|2019-04-17 19:30,18,879.5,879.75,879.25,879.5,150
20190501|2019-04-17 20:00,18,879.5,880,878.75,879.5,596
20190501|2019-04-17 20:30,18,879.5,880,879,879.5,498
20190501|2019-04-17 21:00,18,879.25,880,879,879.75,370
20190501|2019-04-17 21:30,18,879.75,880,879.75,879.75,128
20190501|2019-04-17 22:00,18,879.75,879.75,879.25,879.75,124
20190501|2019-04-17 22:30,18,879.5,880,879.5,880,81
20190501|2019-04-17 23:00,18,879.75,879.75,879.75,879.75,28
20190501|2019-04-17 23:30,18,880,880,879.75,879.75,32
20190501|2019-04-18 00:00,18,879.5,879.5,879.25,879.25,44
20190501|2019-04-18 00:30,18,879.25,879.5,879,879.5,196
20190501|2019-04-18 01:00,18,879.5,879.75,879.25,879.5,123
20190501|2019-04-18 01:30,18,879.5,880.25,879.25,880.25,180
20190501|2019-04-18 02:00,18,880.25,880.5,879.25,879.75,248
20190501|2019-04-18 02:30,18,879.5,879.75,879,879.5,86
20190501|2019-04-18 03:00,18,879.5,879.5,879,879.25,103
20190501|2019-04-18 03:30,18,879.5,880.25,879.25,880,128
20190501|2019-04-18 04:00,18,880,880.5,880,880.5,117
20190501|2019-04-18 04:30,18,880.25,881,880.25,880.5,289
20190501|2019-04-18 05:00,18,880.5,881,880.25,880.75,141
20190501|2019-04-18 05:30,18,880.75,880.75,880.25,880.5,149
20190501|2019-04-18 06:00,18,880.5,880.5,880.5,880.5,85
20190501|2019-04-18 06:30,18,880.25,880.75,880,880.5,267
20190501|2019-04-18 07:00,18,880.75,881,879.75,879.75,547
20190501|2019-04-18 07:30,18,879.75,880,879,879.5,427
20190501|2019-04-18 08:30,18,880,880.5,877.75,878,6821
20190501|2019-04-18 09:00,18,878,878.25,876.5,876.75,3366
20190501|2019-04-18 09:30,18,876.75,880.5,876.75,880,5631
20190501|2019-04-18 10:00,18,880,881,878.5,879.25,4021
20190501|2019-04-18 10:30,18,879.25,880,878.5,879,2728
20190501|2019-04-18 11:00,18,879,879.25,878,878.75,1647
20190501|2019-04-18 11:30,18,879,880,878.5,880,1668
20190501|2019-04-18 12:00,18,879.75,881.75,879.5,881.25,2849
20190501|2019-04-18 12:30,18,881.5,882,880,880.75,2018
20190501|2019-04-18 13:00,18,881,881.75,880.5,880.75,4950
20190501|2019-04-21 19:00,22,881.5,882.5,879.5,881.75,1145
20190501|2019-04-21 19:30,22,881.75,882.25,881.5,881.5,269
20190501|2019-04-21 20:00,22,881.5,883.25,881.5,883.25,331
20190501|2019-04-21 20:30,22,883.25,883.25,882.5,882.75,163
20190501|2019-04-21 21:00,22,882.5,882.5,882.25,882.5,75
20190501|2019-04-21 21:30,22,882.5,882.5,881.75,881.75,86
20190501|2019-04-21 22:00,22,881.75,881.75,881.5,881.5,37
20190501|2019-04-21 22:30,22,881.75,881.75,881.5,881.5,8
20190501|2019-04-21 23:00,22,881.75,881.75,881.5,881.5,22
20190501|2019-04-21 23:30,22,881.75,882,881.5,881.5,19
20190501|2019-04-22 00:00,22,881.25,881.5,881.25,881.5,21
20190501|2019-04-22 00:30,22,881.25,881.5,881,881,133
20190501|2019-04-22 01:00,22,881.25,881.5,881,881.25,123
20190501|2019-04-22 01:30,22,881,881,880.25,880.25,118
20190501|2019-04-22 02:00,22,880.5,880.5,880,880.25,146
20190501|2019-04-22 02:30,22,880.25,880.5,880,880,108
20190501|2019-04-22 03:00,22,880.25,880.25,879.5,880.25,51
20190501|2019-04-22 03:30,22,879.75,879.75,879.25,879.25,35
20190501|2019-04-22 04:00,22,879.25,879.5,879,879.25,65
20190501|2019-04-22 04:30,22,879,879.25,879,879.25,17
20190501|2019-04-22 05:00,22,879.25,879.5,879,879.25,90
20190501|2019-04-22 05:30,22,879.25,879.5,879.25,879.25,30
20190501|2019-04-22 06:00,22,879.25,879.25,878.5,879,174
20190501|2019-04-22 06:30,22,879,879.25,878,878,2917
20190501|2019-04-22 07:00,22,877.75,878.25,877.25,877.75,950
20190501|2019-04-22 07:30,22,877.75,878,877,877.25,337
20190501|2019-04-22 08:30,22,877.25,878.5,876.25,878,4068
20190501|2019-04-22 09:00,22,878.25,879,877.5,878,2487
20190501|2019-04-22 09:30,22,878,878.5,877.25,878,1569
20190501|2019-04-22 10:00,22,878.25,879.25,877.5,879,1731
20190501|2019-04-22 10:30,22,878.75,879.5,878.25,879,1794
20190501|2019-04-22 11:00,22,879.25,880.75,879,880,2476
20190501|2019-04-22 11:30,22,880,880.25,879.25,879.5,1426
20190501|2019-04-22 12:00,22,879.75,880,878,878,2506
20190501|2019-04-22 12:30,22,878,878.5,876.75,876.75,2517
20190501|2019-04-22 13:00,22,877,877.75,876.75,877.5,5782
20190501|2019-04-22 19:00,23,877,877.75,876.75,877.5,730
20190501|2019-04-22 19:30,23,877.5,877.75,877,877.25,246
20190501|2019-04-22 20:00,23,877.25,878.25,877,877.25,290
20190501|2019-04-22 20:30,23,877.5,877.5,876.75,876.75,141
20190501|2019-04-22 21:00,23,876.75,877,876.5,877,1307
20190501|2019-04-22 21:30,23,876.75,877.25,876.5,877.25,65
20190501|2019-04-22 22:00,23,877,878.5,877,878.25,376
20190501|2019-04-22 22:30,23,878.25,878.75,878,878.5,57
20190501|2019-04-22 23:00,23,878.5,878.5,878.5,878.5,10
20190501|2019-04-22 23:30,23,878.25,878.25,877.75,877.75,53
20190501|2019-04-23 00:00,23,877.75,878,877,877.25,191
20190501|2019-04-23 00:30,23,877.5,877.5,876.75,877,176
20190501|2019-04-23 01:00,23,876.75,876.75,876.25,876.25,205
20190501|2019-04-23 01:30,23,876.5,876.75,875,875,582
20190501|2019-04-23 02:00,23,875,875.5,874.75,875,118
20190501|2019-04-23 02:30,23,875.25,876,875,875.75,213
20190501|2019-04-23 03:00,23,875.75,876.5,875.75,876,68
20190501|2019-04-23 03:30,23,876.25,876.25,875.75,876,47
20190501|2019-04-23 04:00,23,875.75,876.5,875.5,876.5,106
20190501|2019-04-23 04:30,23,876.5,877.25,876.5,876.75,141
20190501|2019-04-23 05:00,23,876.75,877.5,876.5,876.75,232
20190501|2019-04-23 05:30,23,876.5,876.75,876.25,876.5,62
20190501|2019-04-23 06:00,23,876.75,877,876.5,877,52
20190501|2019-04-23 06:30,23,877,877.25,876.5,876.75,406
20190501|2019-04-23 07:00,23,876.75,877.25,876.5,876.75,258
20190501|2019-04-23 07:30,23,876.75,877,876.5,876.5,266
20190501|2019-04-23 08:30,23,876.25,876.5,870.5,870.75,9467
20190501|2019-04-23 09:00,23,870.75,871,868,868.75,9079
20190501|2019-04-23 09:30,23,868.75,869,867,868,4822
20190501|2019-04-23 10:00,23,868,870,865.75,866,5533
20190501|2019-04-23 10:30,23,866,866.25,863,863,5429
20190501|2019-04-23 11:00,23,863,863.75,861.5,861.75,3104
20190501|2019-04-23 11:30,23,861.75,862.25,860.75,861.5,2350
20190501|2019-04-23 12:00,23,861.75,864.25,860.75,863.25,3139
20190501|2019-04-23 12:30,23,863.25,864,862,862.5,2491
20190501|2019-04-23 13:00,23,862.75,863,861.5,862,5505
20190501|2019-04-23 19:00,24,862,864.25,862,863.25,506
20190501|2019-04-23 19:30,24,863.5,863.5,862.75,863.25,57
20190501|2019-04-23 20:00,24,863,864,862.75,864,226
20190501|2019-04-23 20:30,24,864.25,864.5,864.25,864.5,60
20190501|2019-04-23 21:00,24,864.25,864.5,863.75,864.25,115
20190501|2019-04-23 21:30,24,864.25,865,864.25,864.25,59
20190501|2019-04-23 22:00,24,864.25,864.75,864.25,864.25,33
20190501|2019-04-23 22:30,24,864.5,864.75,864.5,864.75,4
20190501|2019-04-23 23:00,24,864.5,864.5,864.5,864.5,26
20190501|2019-04-23 23:30,24,864.5,865,864.5,864.75,45
20190501|2019-04-24 00:00,24,864.75,864.75,864.5,864.5,22
20190501|2019-04-24 00:30,24,864.5,865,864.5,864.75,29
20190501|2019-04-24 01:00,24,864.5,864.75,864.5,864.5,35
20190501|2019-04-24 01:30,24,864.5,865.25,864.5,864.5,122
20190501|2019-04-24 02:00,24,864.25,864.75,864.25,864.5,156
20190501|2019-04-24 02:30,24,864.5,865,864.25,865,33
20190501|2019-04-24 03:00,24,864.75,864.75,864.25,864.5,37
20190501|2019-04-24 03:30,24,864.5,864.5,864.25,864.5,46
20190501|2019-04-24 04:00,24,864.75,864.75,864.5,864.75,66
20190501|2019-04-24 04:30,24,864.75,865,864.75,865,63
20190501|2019-04-24 05:00,24,865,865,864.5,864.5,48
20190501|2019-04-24 05:30,24,865,865,864.5,864.5,31
20190501|2019-04-24 06:00,24,864.75,864.75,863.5,864.5,287
20190501|2019-04-24 06:30,24,864.5,864.75,864.25,864.5,232
20190501|2019-04-24 07:00,24,864.25,864.75,863.75,864,192
20190501|2019-04-24 07:30,24,864.25,864.5,863,863.25,186
20190501|2019-04-24 08:30,24,863,863.25,858.5,859.25,4773
20190501|2019-04-24 09:00,24,859,862,857.5,861.75,4944
20190501|2019-04-24 09:30,24,861.5,862.25,859.5,860.25,1793
20190501|2019-04-24 10:00,24,860.25,860.25,858,859,1449
20190501|2019-04-24 10:30,24,859,860.25,858,858.25,1126
20190501|2019-04-24 11:00,24,858.25,860,857.75,860,1217
20190501|2019-04-24 11:30,24,860,860,857.5,857.75,1318
20190501|2019-04-24 12:00,24,858,858,855.25,857,1870
20190501|2019-04-24 12:30,24,857,857.5,855.75,856.25,1294
20190501|2019-04-24 13:00,24,856.5,856.5,854.5,855.25,3541
20190501|2019-04-24 19:00,25,854.75,856,854.5,856,336
20190501|2019-04-24 19:30,25,856,856.5,855.75,856.25,227
20190501|2019-04-24 20:00,25,856.25,856.75,855.25,856.5,350
20190501|2019-04-24 20:30,25,856.25,856.75,856,856.5,135
20190501|2019-04-24 21:00,25,856.25,856.5,856,856.25,69
20190501|2019-04-24 21:30,25,856.5,856.5,856,856,145
20190501|2019-04-24 22:00,25,856,856.5,856,856.5,16
20190501|2019-04-24 22:30,25,856.5,856.5,856.25,856.25,26
20190501|2019-04-24 23:00,25,856.25,856.25,856,856.25,7
20190501|2019-04-24 23:30,25,856,856.25,856,856.25,15
20190501|2019-04-25 00:00,25,856.25,856.25,855.75,855.75,97
20190501|2019-04-25 00:30,25,856,856.5,855.75,856.5,201
20190501|2019-04-25 01:00,25,856.5,856.75,856.25,856.75,163
20190501|2019-04-25 01:30,25,856.75,856.75,855.25,855.25,271
20190501|2019-04-25 02:00,25,855.75,856,855.5,855.75,89
20190501|2019-04-25 02:30,25,855.5,856.75,855.25,856.5,306
20190501|2019-04-25 03:00,25,856.75,856.75,856.25,856.75,25
20190501|2019-04-25 03:30,25,856.75,857,856.25,856.75,147
20190501|2019-04-25 04:00,25,856.5,857,856.5,856.75,99
20190501|2019-04-25 04:30,25,856.75,857.25,856.75,857.25,80
20190501|2019-04-25 05:00,25,857.25,858.75,857.25,858.25,296
20190501|2019-04-25 05:30,25,858.25,859,857.75,858,290
20190501|2019-04-25 06:00,25,858.25,858.25,857.75,857.75,207
20190501|2019-04-25 06:30,25,857.75,858,857.5,857.75,55
20190501|2019-04-25 07:00,25,857.75,858,856.5,856.75,527
20190501|2019-04-25 07:30,25,856.75,856.75,855.75,855.75,417
20190501|2019-04-25 08:30,25,855.25,858.25,853.5,856.75,4270
20190501|2019-04-25 09:00,25,857,859.75,856.5,859.5,1566
20190501|2019-04-25 09:30,25,859.5,861.25,859,860.25,2339
20190501|2019-04-25 10:00,25,860,860.5,858.25,858.5,1418
20190501|2019-04-25 10:30,25,858.75,859.25,857,857.5,1439
20190501|2019-04-25 11:00,25,857.5,859,856.75,858.75,1229
20190501|2019-04-25 11:30,25,859,862,858.75,860.75,2559
20190501|2019-04-25 12:00,25,860.75,862.75,859,859.25,1402
20190501|2019-04-25 12:30,25,859.5,860,858.25,859.75,1206
20190501|2019-04-25 13:00,25,860,860.25,857.5,858,2080
20190501|2019-04-25 19:00,26,858.5,859.25,858.25,859,351
20190501|2019-04-25 19:30,26,859,859.25,859,859.25,14
20190501|2019-04-25 20:00,26,858.75,858.75,857,857,90
20190501|2019-04-25 20:30,26,856.5,857.25,856.25,857.25,194
20190501|2019-04-25 21:00,26,857.25,857.25,856.75,857,55
20190501|2019-04-25 21:30,26,857.25,857.25,856.5,856.5,106
20190501|2019-04-25 22:00,26,856.25,856.25,854.5,855.75,581
20190501|2019-04-25 22:30,26,856,856.5,855.75,855.75,79
20190501|2019-04-25 23:00,26,855.75,855.75,855.25,855.25,9
20190501|2019-04-25 23:30,26,855.75,855.75,855.5,855.5,29
20190501|2019-04-26 00:00,26,855.25,855.5,855.25,855.25,11
20190501|2019-04-26 00:30,26,855.5,855.5,855,855,19
20190501|2019-04-26 01:00,26,855,855,854.5,854.5,15
20190501|2019-04-26 01:30,26,854.5,855,854.25,855,18
20190501|2019-04-26 02:00,26,855.25,855.25,854.75,855.25,50
20190501|2019-04-26 02:30,26,855.75,855.75,855,855,15
20190501|2019-04-26 03:00,26,854.75,855.5,854.75,855,28
20190501|2019-04-26 03:30,26,855.5,855.75,855.25,855.75,20
20190501|2019-04-26 04:00,26,856,856,855.5,855.75,19
20190501|2019-04-26 04:30,26,855.75,856,855.5,856,25
20190501|2019-04-26 05:00,26,855.75,857.5,855.75,857,54
20190501|2019-04-26 05:30,26,856.75,856.75,856,856.25,20
20190501|2019-04-26 06:00,26,856.25,856.5,856,856.5,20
20190501|2019-04-26 06:30,26,856.75,856.75,856.5,856.75,265
20190501|2019-04-26 07:00,26,856.75,857.25,856.5,857,327
20190501|2019-04-26 07:30,26,857,858,856.5,857.75,183
20190501|2019-04-26 08:30,26,857.75,859.5,855.25,856.5,2895
20190501|2019-04-26 09:00,26,856.75,859.25,856.5,859,1513
20190501|2019-04-26 09:30,26,858.75,859.75,855,857.75,2450
20190501|2019-04-26 10:00,26,857.5,858.75,856.75,857,679
20190501|2019-04-26 10:30,26,856.75,858.25,856,858,735
20190501|2019-04-26 11:00,26,858.25,859,857.5,857.5,941
20190501|2019-04-26 11:30,26,857.5,858.5,857,857.25,351
20190501|2019-04-26 12:00,26,857.25,857.5,854,854.5,2265
20190501|2019-04-26 12:30,26,854.75,854.75,853.5,853.75,1486
20190501|2019-04-26 13:00,26,854,855,852.5,853.5,3221
20190501|2019-04-28 19:00,29,854.75,859.5,854.75,858.75,478
20190501|2019-04-28 19:30,29,858.25,858.5,858,858.25,55
20190501|2019-04-28 20:00,29,858.5,858.75,857.5,857.5,163
20190501|2019-04-28 20:30,29,856.75,857.25,856.75,857,71
20190501|2019-04-28 21:00,29,857.5,857.5,857,857.25,14
20190501|2019-04-28 21:30,29,857.25,857.25,857,857.25,23
20190501|2019-04-28 22:00,29,857.25,857.5,857.25,857.5,5
20190501|2019-04-28 22:30,29,857.5,857.75,857.5,857.75,9
20190501|2019-04-28 23:00,29,857.5,858,857.5,858,29
20190501|2019-04-28 23:30,29,857.75,857.75,857.75,857.75,1
20190501|2019-04-29 00:00,29,858,858,857.75,857.75,27
20190501|2019-04-29 00:30,29,858,858,857.75,857.75,22
20190501|2019-04-29 01:00,29,857.5,857.5,857.25,857.25,63
20190501|2019-04-29 01:30,29,857.25,857.25,856.75,856.75,89
20190501|2019-04-29 02:00,29,857,857,856.5,856.75,43
20190501|2019-04-29 02:30,29,856.5,856.75,856,856,28
20190501|2019-04-29 03:00,29,856,856,855,855,28
20190501|2019-04-29 03:30,29,854.75,855.75,854,855,85
20190501|2019-04-29 04:00,29,854.75,854.75,854,854,126
20190501|2019-04-29 04:30,29,854,854.5,854,854.25,42
20190501|2019-04-29 05:00,29,854.5,855,854.25,855,61
20190501|2019-04-29 05:30,29,855,855,854.75,855,20
20190501|2019-04-29 06:00,29,854.75,854.75,854,854.5,133
20190501|2019-04-29 06:30,29,854.75,857.25,854.75,856,585
20190501|2019-04-29 07:00,29,855.5,856.75,854.5,855.75,213
20190501|2019-04-29 07:30,29,855.75,857.5,855.75,856.5,166
20190501|2019-04-29 08:30,29,855.5,857.5,850.75,852.75,1759
20190501|2019-04-29 09:00,29,852.75,853.75,851.75,853,709
20190501|2019-04-29 09:30,29,853,855.5,852.5,855,619
20190501|2019-04-29 10:00,29,855.25,855.25,852.25,852.5,923
20190501|2019-04-29 10:30,29,852.5,852.5,851.5,852,560
20190501|2019-04-29 11:00,29,851.75,854.5,851.75,853.5,499
20190501|2019-04-29 11:30,29,853.75,853.75,852.5,853.5,430
20190501|2019-04-29 12:00,29,853.5,853.75,851.25,851.25,383
20190501|2019-04-29 12:30,29,851.25,851.25,848.75,849,713
20190501|2019-04-29 13:00,29,849.25,850,847.25,848.25,1095
20190501|2019-04-29 19:00,30,848,848.25,847.5,848,11
20190501|2019-04-29 21:30,30,848.75,848.75,848.75,848.75,10
20190501|2019-04-29 23:30,30,849.75,849.75,849.75,849.75,10
20190501|2019-04-30 00:30,30,850.5,850.5,850.5,850.5,8
20190501|2019-04-30 04:30,30,848.75,848.75,848.75,848.75,1
20190501|2019-04-30 06:30,30,849.25,849.25,849.25,849.25,1
20190501|2019-04-30 07:00,30,850,850,849,849.25,57
20190501|2019-04-30 07:30,30,849.25,849.25,848.5,848.5,27
20190501|2019-04-30 08:30,30,849,851,847,847,172
20190501|2019-04-30 09:00,30,847,847.25,843.5,844.5,279
20190501|2019-04-30 09:30,30,843.25,843.5,840.5,842.5,166
20190501|2019-04-30 10:00,30,842.25,842.25,840.5,841,40
20190501|2019-04-30 10:30,30,840.5,841.25,839.5,839.5,94
20190501|2019-04-30 11:00,30,839.25,840.75,839.25,839.75,127
20190501|2019-04-30 11:30,30,839.75,841,839.75,839.75,88
20190501|2019-04-30 12:00,30,839.5,839.75,838.5,839.5,118
20190501|2019-04-30 12:30,30,839.75,843.5,839.75,841.5,72
20190501|2019-04-30 13:00,30,841.75,842,840.5,841.5,55
20190501|2019-04-30 19:00,1,841,842,841,842,17
20190501|2019-04-30 22:30,1,843,843,843,843,2
20190501|2019-05-01 02:00,1,842,842,842,842,1
20190501|2019-05-01 07:30,1,840,840,838.75,838.75,28
20190501|2019-05-01 08:30,1,839,839,835.5,838.25,49
20190501|2019-05-01 09:00,1,838.25,840,838,839,60
20190501|2019-05-01 09:30,1,838,838,835,835,55
20190501|2019-05-01 10:00,1,835,835.25,833,833,14
20190501|2019-05-01 10:30,1,833.75,834,832.5,833.5,124
20190501|2019-05-01 11:00,1,833.25,833.75,831.75,833.25,25
20190501|2019-05-01 11:30,1,834,835,833.75,833.75,15
20190501|2019-05-01 12:00,1,833.5,837.75,833.5,837,175
20190501|2019-05-01 12:30,1,839.25,839.75,838.25,839.75,5
20190501|2019-05-01 13:00,1,840.75,841.25,839.5,839.5,10
20190501|2019-05-01 19:00,2,840,840.5,839,839,9
20190501|2019-05-01 20:00,2,839,839,839,839,2
20190501|2019-05-02 03:00,2,838.25,838.25,838.25,838.25,3
20190501|2019-05-02 06:30,2,837.25,837.25,836.75,836.75,4
20190501|2019-05-02 08:30,2,834,835.5,833,835.5,20
20190501|2019-05-02 09:00,2,834.75,834.75,834.75,834.75,1
20190501|2019-05-02 09:30,2,833,833,830.25,831,27
20190501|2019-05-02 10:00,2,831.25,831.75,831,831,25
20190501|2019-05-02 11:00,2,832,832,832,832,2
20190501|2019-05-02 11:30,2,832.25,832.25,832.25,832.25,2
20190501|2019-05-02 12:00,2,833.5,833.75,833.5,833.75,22
20190501|2019-05-02 12:30,2,833,833,832.25,832.25,11
20190501|2019-05-02 13:00,2,831.5,831.5,829.75,830,12
20190501|2019-05-02 23:30,3,830.5,830.5,830.5,830.5,15
20190501|2019-05-03 01:30,3,831,831,830.5,830.5,2
20190501|2019-05-03 05:00,3,832.25,832.25,832.25,832.25,30
20190501|2019-05-03 07:00,3,831.25,831.25,831.25,831.25,1
20190501|2019-05-03 08:30,3,832,832,830,830,11
20190501|2019-05-03 09:00,3,830.5,832.5,830.5,832.5,3
20190501|2019-05-03 09:30,3,832.25,832.75,831,831,17
20190501|2019-05-03 10:00,3,831,831,830.75,830.75,7
20190501|2019-05-03 10:30,3,832.5,832.5,831.5,831.5,2
20190501|2019-05-03 12:00,3,832.25,832.25,832.25,832.25,3
20190501|2019-05-03 13:00,3,829,829.25,828.75,828.75,5
20190501|2019-05-05 19:00,6,816.5,818.25,811.25,815.5,20
20190501|2019-05-05 19:30,6,812.5,812.5,812.5,812.5,1
20190501|2019-05-05 20:30,6,811.25,811.25,811.25,811.25,2
20190501|2019-05-05 21:00,6,812.75,812.75,812.75,812.75,1
20190501|2019-05-05 21:30,6,814.75,814.75,814.75,814.75,2
20190501|2019-05-05 22:30,6,812.25,812.25,812.25,812.25,2
20190501|2019-05-06 00:30,6,811.75,811.75,811.75,811.75,1
20190501|2019-05-06 01:30,6,813.5,813.5,813.25,813.25,7
20190501|2019-05-06 07:00,6,807.75,807.75,807.75,807.75,1
20190501|2019-05-06 07:30,6,804.75,805.5,804.75,805.5,4
20190501|2019-05-06 08:30,6,809.5,813.75,809.5,813.5,13
20190501|2019-05-06 09:30,6,814.5,818,814.5,818,5
20190501|2019-05-06 10:00,6,816.75,818.75,815,818.75,25
20190501|2019-05-06 10:30,6,818,819.75,818,819.75,3
20190501|2019-05-06 11:00,6,818.5,818.75,817.25,817.25,9
20190501|2019-05-06 11:30,6,816.25,816.25,816.25,816.25,2
20190501|2019-05-06 12:30,6,813.75,815,813.75,815,11
20190501|2019-05-06 13:00,6,816.5,818.5,816.5,817.75,4
20190501|2019-05-07 07:30,7,815,815,815,815,1
20190501|2019-05-07 08:30,7,815.5,821.5,815.5,820.25,14
20190501|2019-05-07 09:00,7,819.25,821,819.25,821,26
20190501|2019-05-07 09:30,7,821.75,821.75,821.75,821.75,12
20190501|2019-05-07 10:00,7,819.25,819.25,819.25,819.25,1
20190501|2019-05-07 11:30,7,820,820,820,820,2
20190501|2019-05-07 12:00,7,820.5,820.5,820.5,820.5,5
20190501|2019-05-07 12:30,7,819,819,819,819,4
20190501|2019-05-07 13:00,7,818,818,818,818,1
20190501|2019-05-08 07:00,8,819.25,819.25,819.25,819.25,5
20190501|2019-05-08 08:30,8,820.25,820.25,814.75,814.75,26
20190501|2019-05-08 09:00,8,814.5,814.75,812.75,812.75,10
20190501|2019-05-08 09:30,8,814.25,815.75,814.25,815.25,11
20190501|2019-05-08 10:00,8,818.5,818.5,818.5,818.5,2
20190501|2019-05-08 10:30,8,815,815.75,815,815.5,9
20190501|2019-05-08 11:30,8,815.75,815.75,815.25,815.75,74
20190501|2019-05-08 13:00,8,816.25,816.25,816.25,816.25,1
20190501|2019-05-08 19:30,9,810,810,808.25,808.25,7
20190501|2019-05-09 06:30,9,810.5,810.5,810.5,810.5,2
20190501|2019-05-09 07:00,9,807.5,807.5,807.5,807.5,5
20190501|2019-05-09 08:30,9,806,806,802.5,803,18
20190501|2019-05-09 09:00,9,800.75,800.75,796.5,798.75,21
20190501|2019-05-09 09:30,9,798.75,798.75,798.75,798.75,1
20190501|2019-05-09 10:00,9,795.5,796,795.25,795.25,26
20190501|2019-05-09 10:30,9,796.25,797.5,796.25,797.5,2
20190501|2019-05-09 11:00,9,795.75,795.75,795.75,795.75,1
20190501|2019-05-09 12:00,9,801.25,801.25,801.25,801.25,2
20190501|2019-05-09 13:00,9,800.5,800.5,799,799,7
20190501|2019-05-09 19:00,10,800.25,802.5,800.25,802.5,3
20190501|2019-05-09 19:30,10,804,804,804,804,1
20190501|2019-05-10 08:30,10,799,801,799,801,48
20190501|2019-05-10 09:00,10,801.75,802,801.75,802,5
20190501|2019-05-10 09:30,10,802.5,802.75,801.25,801.25,9
20190501|2019-05-10 10:00,10,800.5,800.5,800.5,800.5,1
20190501|2019-05-10 10:30,10,802,802.25,800.25,800.75,28
20190501|2019-05-10 11:00,10,795.25,797.5,795.25,797.5,2
20190501|2019-05-10 12:30,10,798.5,798.5,798.5,798.5,2
20190501|2019-05-10 13:00,10,798,798,798,798,1
20190501|2019-05-13 05:30,13,790.25,790.25,790.25,790.25,2
20190501|2019-05-13 07:00,13,787.25,787.25,787.25,787.25,1
20190501|2019-05-13 07:30,13,782.25,782.25,782.25,782.25,5
20190501|2019-05-13 08:30,13,783,783,780.5,782,20
20190501|2019-05-13 09:00,13,781,781,781,781,3
20190501|2019-05-13 11:00,13,785.75,786.75,785.75,786.75,2
20190501|2019-05-13 11:30,13,786.5,786.5,786.5,786.5,7
20190501|2019-05-14 08:30,14,810,812.75,810,812.75,6
20190501|2019-05-14 09:30,14,815.5,815.5,815.5,815.5,2
20190501|2019-05-14 11:00,14,817.5,817.5,814,815,4
20190701|2018-10-24 21:30,25,900.25,900.5,900.25,900.25,8
20190701|2018-10-24 22:00,25,900.5,900.5,900.5,900.5,1
20190701|2018-10-24 22:30,25,900.75,900.75,900.25,900.25,10
20190701|2018-10-25 00:30,25,900.25,900.5,900,900.5,14
20190701|2018-10-25 01:00,25,900.5,901.5,900.5,901.5,22
20190701|2018-10-25 01:30,25,901,901,900.75,901,12
20190701|2018-10-25 02:00,25,900.75,901,900.75,901,3
20190701|2018-10-25 02:30,25,901,901,900.5,900.75,16
20190701|2018-10-25 03:00,25,901,901.25,901,901,18
20190701|2018-10-25 03:30,25,901,901,901,901,2
20190701|2018-10-25 04:00,25,901,901,901,901,3
20190701|2018-10-25 04:30,25,900.5,900.5,900.5,900.5,1
20190701|2018-10-25 05:00,25,900.75,900.75,900.25,900.25,12
20190701|2018-10-25 05:30,25,900,900,900,900,9
20190701|2018-10-25 06:00,25,900.25,900.75,900.25,900.75,8
20190701|2018-10-25 06:30,25,899.75,900.25,899.75,900.25,21
20190701|2018-10-25 07:00,25,900.5,900.75,900.25,900.25,18
20190701|2018-10-25 07:30,25,900.25,900.25,898.75,898.75,228
20190701|2018-10-25 08:30,25,899,899.5,896.25,897.25,422
20190701|2018-10-25 09:00,25,897,898.75,896.5,896.75,180
20190701|2018-10-25 09:30,25,896.75,897.5,896,896.25,123
20190701|2018-10-25 10:00,25,896,896.25,894.5,894.75,334
20190701|2018-10-25 10:30,25,894.5,894.75,893.25,893.5,122
20190701|2018-10-25 11:00,25,893.5,894,892.75,893,93
20190701|2018-10-25 11:30,25,892.75,893.25,892.25,892.75,72
20190701|2018-10-25 12:00,25,892.25,892.75,891.75,891.75,162
20190701|2018-10-25 12:30,25,892,894.75,891.75,893.25,246
20190701|2018-10-25 13:00,25,893.5,895.5,892.5,895.25,367
20190701|2018-10-25 19:00,26,893.75,894.75,892.75,894.5,89
20190701|2018-10-25 19:30,26,894.5,895,894.5,895,9
20190701|2018-10-25 20:00,26,895,895.5,895,895,32
20190701|2018-10-25 20:30,26,895,895.25,894.75,894.75,3
20190701|2018-10-25 21:00,26,895.75,895.75,895.25,895.25,6
20190701|2018-10-25 21:30,26,895.25,895.75,895.25,895.75,4
20190701|2018-10-25 22:00,26,895.5,895.5,895,895,3
20190701|2018-10-25 22:30,26,895.25,895.5,895.25,895.5,12
20190701|2018-10-25 23:30,26,895.25,896,895.25,896,28
20190701|2018-10-26 00:00,26,896,896,896,896,5
20190701|2018-10-26 00:30,26,895.25,895.25,895,895.25,8
20190701|2018-10-26 01:00,26,896,896,895.75,895.75,2
20190701|2018-10-26 01:30,26,896,896,896,896,2
20190701|2018-10-26 02:00,26,896,896.25,895.75,895.75,9
20190701|2018-10-26 02:30,26,895.75,895.75,895.25,895.5,27
20190701|2018-10-26 03:00,26,895.25,896,895.25,895.75,20
20190701|2018-10-26 04:00,26,895.75,896.25,895.5,896.25,12
20190701|2018-10-26 04:30,26,896,896.25,895.5,895.75,35
20190701|2018-10-26 05:00,26,895.5,895.5,895.5,895.5,5
20190701|2018-10-26 05:30,26,895.5,895.5,895.5,895.5,3
20190701|2018-10-26 06:00,26,895.5,895.5,895.25,895.5,10
20190701|2018-10-26 06:30,26,895.75,895.75,895,895.25,23
20190701|2018-10-26 07:00,26,895.25,896.25,895,896.25,135
20190701|2018-10-26 07:30,26,896.75,898.5,896.75,896.75,94
20190701|2018-10-26 08:30,26,897.25,900.25,896.25,900.25,423
20190701|2018-10-26 09:00,26,900.75,900.75,898.75,899.75,423
20190701|2018-10-26 09:30,26,899.5,899.75,898.25,899.25,171
20190701|2018-10-26 10:00,26,899.5,900,898.5,899.25,86
20190701|2018-10-26 10:30,26,899.25,900.5,898.75,899,219
20190701|2018-10-26 11:00,26,899.25,899.25,897.75,898.75,81
20190701|2018-10-26 11:30,26,898.75,898.75,897.5,898.5,137
20190701|2018-10-26 12:00,26,898.75,899,897.5,898.25,96
20190701|2018-10-26 12:30,26,898.5,898.5,897,897,84
20190701|2018-10-26 13:00,26,897,898,896.5,897,234
20190701|2018-10-28 19:00,29,897.25,903.5,897,902.75,135
20190701|2018-10-28 19:30,29,903.25,904.25,903.25,904.25,27
20190701|2018-10-28 20:00,29,903.25,903.5,902.75,903.5,18
20190701|2018-10-28 20:30,29,902.25,902.25,900.75,901.75,13
20190701|2018-10-28 21:00,29,901.5,901.5,901,901.5,3
20190701|2018-10-28 21:30,29,901.75,901.75,901.75,901.75,2
20190701|2018-10-28 22:00,29,902,902,901.25,901.25,7
20190701|2018-10-28 22:30,29,901.5,902,901.25,902,12
20190701|2018-10-28 23:00,29,902.5,902.5,902.5,902.5,12
20190701|2018-10-28 23:30,29,902.25,902.25,901.75,901.75,8
20190701|2018-10-29 00:30,29,901.75,902,901.25,902,15
20190701|2018-10-29 01:00,29,902,902.5,902,902.5,4
20190701|2018-10-29 01:30,29,902,902,901,901,14
20190701|2018-10-29 02:00,29,901,901.5,901,901.25,6
20190701|2018-10-29 02:30,29,901.5,901.5,901,901.25,5
20190701|2018-10-29 03:00,29,901.5,901.75,901.25,901.5,22
20190701|2018-10-29 03:30,29,901.25,902.75,901.25,902.75,23
20190701|2018-10-29 04:00,29,903,903,902.25,902.5,21
20190701|2018-10-29 04:30,29,902.25,902.75,902.25,902.75,7
20190701|2018-10-29 05:00,29,903,903,902.75,902.75,4
20190701|2018-10-29 06:00,29,902.75,903,902.5,902.5,7
20190701|2018-10-29 06:30,29,902.75,902.75,900.75,900.75,27
20190701|2018-10-29 07:00,29,901,901.75,900.75,901.25,36
20190701|2018-10-29 07:30,29,901.25,901.25,900.75,900.75,39
20190701|2018-10-29 08:30,29,900.75,900.75,894.75,895,396
20190701|2018-10-29 09:00,29,895.5,896,894,894.5,73
20190701|2018-10-29 09:30,29,894.25,894.5,890.5,892.75,419
20190701|2018-10-29 10:00,29,892.25,892.75,890,891.25,142
20190701|2018-10-29 10:30,29,891.25,891.75,890,890.25,102
20190701|2018-10-29 11:00,29,890.25,891.25,889.5,891.25,175
20190701|2018-10-29 11:30,29,891.5,891.75,890.75,890.75,336
20190701|2018-10-29 12:00,29,890.5,892.25,890.25,891.25,443
20190701|2018-10-29 12:30,29,891.25,893.25,891.25,892.25,750
20190701|2018-10-29 13:00,29,892.25,893.25,890.5,892.5,327
20190701|2018-10-29 19:00,30,891.25,892,889.5,890,114
20190701|2018-10-29 19:30,30,890,890,889.25,889.25,6
20190701|2018-10-29 20:00,30,889.5,889.5,888.5,888.75,87
20190701|2018-10-29 20:30,30,889.5,889.5,889,889,4
20190701|2018-10-29 21:00,30,889.25,890,889.25,890,55
20190701|2018-10-29 21:30,30,890,891.5,890,891.5,26
20190701|2018-10-29 22:00,30,890.75,892,890.5,892,12
20190701|2018-10-29 22:30,30,892.25,892.25,891.5,892.25,9
20190701|2018-10-29 23:00,30,892,892.25,892,892.25,4
20190701|2018-10-29 23:30,30,892.75,892.75,892.5,892.5,4
20190701|2018-10-30 00:00,30,892.75,893,892.75,892.75,109
20190701|2018-10-30 00:30,30,892.25,892.25,891.5,891.5,4
20190701|2018-10-30 01:00,30,891.5,891.5,890.75,890.75,3
20190701|2018-10-30 01:30,30,890.5,891,890.25,890.25,16
20190701|2018-10-30 02:00,30,890.5,891,890.5,891,3
20190701|2018-10-30 02:30,30,890.75,890.75,890.5,890.5,2
20190701|2018-10-30 03:00,30,891.25,892.75,891.25,892.75,14
20190701|2018-10-30 03:30,30,893.25,893.5,892.5,892.5,8
20190701|2018-10-30 04:00,30,892.25,892.25,891.5,891.5,4
20190701|2018-10-30 04:30,30,892.25,892.5,892.25,892.5,4
20190701|2018-10-30 05:00,30,893.25,893.25,893.25,893.25,3
20190701|2018-10-30 05:30,30,893.25,893.5,893.25,893.5,19
20190701|2018-10-30 06:00,30,893.25,893.25,892.75,893,10
20190701|2018-10-30 06:30,30,893,893.5,892.75,893.25,41
20190701|2018-10-30 07:00,30,893,894.5,893,893.5,37
20190701|2018-10-30 07:30,30,893,893.5,892.75,893.5,20
20190701|2018-10-30 08:30,30,893.25,893.25,890.5,892.25,177
20190701|2018-10-30 09:00,30,892.25,893.75,890,891.5,175
20190701|2018-10-30 09:30,30,890.75,891,887.75,888.5,207
20190701|2018-10-30 10:00,30,888.25,888.75,887.25,887.75,253
20190701|2018-10-30 10:30,30,887.5,889.25,887.25,888.25,107
20190701|2018-10-30 11:00,30,888,888.5,886.5,886.75,183
20190701|2018-10-30 11:30,30,886.75,887,886.25,886.5,133
20190701|2018-10-30 12:00,30,886.25,886.5,885.75,886,109
20190701|2018-10-30 12:30,30,886,886.75,885.25,886.75,346
20190701|2018-10-30 13:00,30,886.75,888,886.25,886.5,369
20190701|2018-10-30 19:00,31,885.5,886.25,884.75,885,236
20190701|2018-10-30 19:30,31,885,885,884.75,885,3
20190701|2018-10-30 20:00,31,885.25,885.25,885,885,2
20190701|2018-10-30 21:00,31,885.25,885.75,885.25,885.5,30
20190701|2018-10-30 21:30,31,885.75,886.25,885.75,886,154
20190701|2018-10-30 22:00,31,886.25,886.25,886.25,886.25,15
20190701|2018-10-30 22:30,31,886.25,886.25,886.25,886.25,31
20190701|2018-10-30 23:00,31,886.5,886.5,886,886,2
20190701|2018-10-30 23:30,31,886,887.5,886,887.5,10
20190701|2018-10-31 01:30,31,887,888,887,888,9
20190701|2018-10-31 02:00,31,888.25,888.25,888,888,3
20190701|2018-10-31 02:30,31,887.5,887.75,887.5,887.75,4
20190701|2018-10-31 03:00,31,887.75,888,887.5,887.5,10
20190701|2018-10-31 04:30,31,887.75,887.75,887.5,887.5,4
20190701|2018-10-31 05:00,31,886.75,887,886.5,887,15
20190701|2018-10-31 05:30,31,886.75,886.75,886.75,886.75,4
20190701|2018-10-31 06:00,31,886.75,886.75,886.5,886.5,9
20190701|2018-10-31 06:30,31,886.75,886.75,886.25,886.5,39
20190701|2018-10-31 07:00,31,887.5,887.5,886.5,886.75,37
20190701|2018-10-31 07:30,31,886.25,886.25,885.75,886,73
20190701|2018-10-31 08:30,31,885.5,886.75,883.75,885,250
20190701|2018-10-31 09:00,31,884.75,886.75,884,885.75,341
20190701|2018-10-31 09:30,31,885.75,887.5,885.25,886.5,323
20190701|2018-10-31 10:00,31,886.5,891.5,884.75,891.5,579
20190701|2018-10-31 10:30,31,891.25,894,890.25,892,309
20190701|2018-10-31 11:00,31,892.25,892.75,888.5,888.5,282
20190701|2018-10-31 11:30,31,888.5,889,887.75,888,237
20190701|2018-10-31 12:00,31,887.75,889,887,887.75,198
20190701|2018-10-31 12:30,31,887.75,888.75,886,887,345
20190701|2018-10-31 13:00,31,886.75,892,886.5,890.75,827
20190701|2018-10-31 19:00,1,889.5,890.5,888.75,890.5,188
20190701|2018-10-31 19:30,1,890.5,891,890,891,4
20190701|2018-10-31 20:00,1,890.5,890.5,887.5,887.5,29
20190701|2018-10-31 20:30,1,887.75,887.75,885.25,886.5,57
20190701|2018-10-31 21:00,1,887,887.25,887,887.25,2
20190701|2018-10-31 21:30,1,887.25,887.25,886,886.25,14
20190701|2018-10-31 22:00,1,885.75,886.25,885.75,886.25,4
20190701|2018-10-31 22:30,1,886.75,886.75,886.5,886.75,5
20190701|2018-10-31 23:30,1,887,887.25,887,887,13
20190701|2018-11-01 00:00,1,887,887,887,887,5
20190701|2018-11-01 00:30,1,886.75,887,886.75,887,3
20190701|2018-11-01 01:00,1,887.5,888.5,887.5,888,17
20190701|2018-11-01 01:30,1,887.75,887.75,887.75,887.75,2
20190701|2018-11-01 02:00,1,888,888,887.75,887.75,10
20190701|2018-11-01 02:30,1,887.25,887.75,887.25,887.75,8
20190701|2018-11-01 03:00,1,888,888.25,888,888.25,2
20190701|2018-11-01 03:30,1,887.75,887.75,887.25,887.25,8
20190701|2018-11-01 04:00,1,887.75,888.5,887.75,888.5,8
20190701|2018-11-01 04:30,1,888.25,888.5,888.25,888.25,7
20190701|2018-11-01 05:00,1,888.25,888.25,888,888.25,6
20190701|2018-11-01 05:30,1,889,889.5,889,889.5,104
20190701|2018-11-01 06:00,1,889.75,890,888.75,888.75,8
20190701|2018-11-01 06:30,1,888.25,889,888.25,888.5,54
20190701|2018-11-01 07:00,1,888.5,889.75,888.25,889.25,14
20190701|2018-11-01 07:30,1,889.5,889.5,889,889.25,41
20190701|2018-11-01 08:30,1,890,897,889.25,894.75,648
20190701|2018-11-01 09:00,1,895.5,917.75,892.75,908.5,1403
20190701|2018-11-01 09:30,1,909,913.5,908.75,911.75,594
20190701|2018-11-01 10:00,1,912,916.25,912,914.5,574
20190701|2018-11-01 10:30,1,915,922.5,915,920,752
20190701|2018-11-01 11:00,1,920,922.25,920,921.75,391
20190701|2018-11-01 11:30,1,921.75,924,920.25,921.25,305
20190701|2018-11-01 12:00,1,921,924.5,918.5,924.5,531
20190701|2018-11-01 12:30,1,924.25,925.75,919,919.25,618
20190701|2018-11-01 13:00,1,918.75,921.5,917,918.75,719
20190701|2018-11-01 19:00,2,918.5,919.75,917.75,919.25,141
20190701|2018-11-01 19:30,2,918.75,918.75,917.75,918.5,20
20190701|2018-11-01 20:00,2,917.5,918.25,917,918.25,25
20190701|2018-11-01 20:30,2,918.25,918.25,917.25,917.25,12
20190701|2018-11-01 21:00,2,917.25,917.5,917,917.25,13
20190701|2018-11-01 21:30,2,917.5,917.75,917.5,917.5,5
20190701|2018-11-01 22:00,2,917,917,916.75,916.75,5
20190701|2018-11-01 22:30,2,917.25,917.25,917,917,2
20190701|2018-11-01 23:30,2,917.25,926.5,917.25,926.25,236
20190701|2018-11-02 00:00,2,926.5,931.5,925,925.5,271
20190701|2018-11-02 00:30,2,925.5,927.5,924.5,926,65
20190701|2018-11-02 01:00,2,926,929.25,925.5,928.5,67
20190701|2018-11-02 01:30,2,929,934.25,928.25,931,160
20190701|2018-11-02 02:00,2,930.5,933.5,929.25,929.5,77
20190701|2018-11-02 02:30,2,929,929.75,927,929.75,23
20190701|2018-11-02 03:00,2,928.75,933.25,927.75,932.5,49
20190701|2018-11-02 03:30,2,932.25,932.25,931,931.75,23
20190701|2018-11-02 04:00,2,931.75,932.5,931,932.25,28
20190701|2018-11-02 04:30,2,933,933.5,932.75,932.75,21
20190701|2018-11-02 05:00,2,933,936.75,933,935,141
20190701|2018-11-02 05:30,2,934.75,935,933.25,935,73
20190701|2018-11-02 06:00,2,934.5,936.5,928.5,932.25,253
20190701|2018-11-02 06:30,2,931.75,933.25,930,931.25,132
20190701|2018-11-02 07:00,2,931.5,931.5,928,929.25,116
20190701|2018-11-02 07:30,2,929.25,930.75,922,923.75,164
20190701|2018-11-02 08:30,2,923.25,924.25,916.5,923.75,517
20190701|2018-11-02 09:00,2,923.25,925,922.25,922.5,202
20190701|2018-11-02 09:30,2,922.25,923.75,917.25,920.5,402
20190701|2018-11-02 10:00,2,920.5,922,919.5,921.75,155
20190701|2018-11-02 10:30,2,922,923.75,919.75,922.25,305
20190701|2018-11-02 11:00,2,922,925.5,921.75,924.75,152
20190701|2018-11-02 11:30,2,925,925.25,919.25,921.25,202
20190701|2018-11-02 12:00,2,921,921.5,919.5,920,87
20190701|2018-11-02 12:30,2,920.25,924.5,919.75,922.25,140
20190701|2018-11-02 13:00,2,922.5,925.25,922.5,923.75,427
20190701|2018-11-04 19:00,5,926.5,929.5,924.75,926.75,167
20190701|2018-11-04 19:30,5,927.5,927.5,925,925.75,7
20190701|2018-11-04 20:00,5,924.25,925.75,923.5,924.75,28
20190701|2018-11-04 21:00,5,925,925,925,925,15
20190701|2018-11-04 21:30,5,924.75,924.75,924.5,924.5,2
20190701|2018-11-04 22:00,5,924.5,924.5,924.5,924.5,1
20190701|2018-11-04 22:30,5,924.25,924.25,923.25,923.25,8
20190701|2018-11-04 23:00,5,923.25,924.25,923,924.25,9
20190701|2018-11-05 00:30,5,923.5,924,922,923.75,43
20190701|2018-11-05 01:00,5,923,923,922,922.75,11
20190701|2018-11-05 01:30,5,922.5,922.75,921,922,32
20190701|2018-11-05 02:00,5,921.75,921.75,921.5,921.5,2
20190701|2018-11-05 02:30,5,920.25,920.25,919.25,919.25,10
20190701|2018-11-05 03:00,5,919.5,919.5,919.5,919.5,9
20190701|2018-11-05 04:00,5,920,920,920,920,1
20190701|2018-11-05 04:30,5,920.25,920.5,920.25,920.5,2
20190701|2018-11-05 05:00,5,920.5,920.5,920.5,920.5,1
20190701|2018-11-05 05:30,5,921.25,922,921.25,922,3
20190701|2018-11-05 06:00,5,921.25,921.5,921.25,921.5,9
20190701|2018-11-05 06:30,5,921.5,923.75,921.25,923.75,194
20190701|2018-11-05 07:00,5,924,926.25,923,925.25,183
20190701|2018-11-05 07:30,5,924.25,924.25,920.25,921.25,52
20190701|2018-11-05 08:30,5,921.5,930,921.5,926.75,406
20190701|2018-11-05 09:00,5,927,928.75,925.25,927,168
20190701|2018-11-05 09:30,5,927.5,929,926.75,926.75,147
20190701|2018-11-05 10:00,5,927,927.75,924.5,924.75,235
20190701|2018-11-05 10:30,5,924.75,926.25,923.25,925,133
20190701|2018-11-05 11:00,5,925.25,925.25,921.5,922,221
20190701|2018-11-05 11:30,5,921.75,923.25,921,922.75,149
20190701|2018-11-05 12:00,5,922.5,922.5,920.25,921.5,104
20190701|2018-11-05 12:30,5,921.25,923,920.25,922.5,127
20190701|2018-11-05 13:00,5,922.75,923.75,922,923.25,228
20190701|2018-11-05 19:00,6,922.5,925,922.5,923.5,63
20190701|2018-11-05 19:30,6,924.5,925.75,924.5,925.75,6
20190701|2018-11-05 20:00,6,924,924,923,923,102
20190701|2018-11-05 20:30,6,923,924.75,923,924.25,39
20190701|2018-11-05 21:00,6,924.25,924.25,924.25,924.25,3
20190701|2018-11-05 23:00,6,924,924,924,924,1
20190701|2018-11-05 23:30,6,923.5,923.5,923.25,923.25,15
20190701|2018-11-06 00:00,6,923.5,923.5,923.5,923.5,2
20190701|2018-11-06 01:30,6,924,924,923.25,923.25,12
20190701|2018-11-06 02:00,6,923,923,922.75,922.75,5
20190701|2018-11-06 02:30,6,923,923,923,923,2
20190701|2018-11-06 03:30,6,924,924,923.75,923.75,3
20190701|2018-11-06 04:30,6,924,924,924,924,2
20190701|2018-11-06 05:00,6,923.75,924,923.75,924,3
20190701|2018-11-06 05:30,6,923.5,923.5,922.25,922.25,12
20190701|2018-11-06 06:00,6,922.75,922.75,922.5,922.75,7
20190701|2018-11-06 06:30,6,923.25,924.5,923.25,924.5,8
20190701|2018-11-06 07:00,6,923.75,924,921,921.5,42
20190701|2018-11-06 07:30,6,921.75,922,921.25,921.5,24
20190701|2018-11-06 08:30,6,921.25,922,918,919.5,303
20190701|2018-11-06 09:00,6,919.25,920.5,916.25,916.25,330
20190701|2018-11-06 09:30,6,916.25,922,916.25,921.5,233
20190701|2018-11-06 10:00,6,921.25,921.75,919.75,919.75,287
20190701|2018-11-06 10:30,6,920,922.25,920,922,340
20190701|2018-11-06 11:00,6,922,922.5,921,922.25,198
20190701|2018-11-06 11:30,6,922.25,924.25,921.75,922.25,210
20190701|2018-11-06 12:00,6,922,923,921.5,921.75,218
20190701|2018-11-06 12:30,6,921.5,922.25,920.5,921,396
20190701|2018-11-06 13:00,6,921,922.75,920.5,922.25,381
20190701|2018-11-06 19:00,7,921.75,923.25,918.75,919.75,105
20190701|2018-11-06 19:30,7,921,921,919.75,919.75,27
20190701|2018-11-06 20:00,7,919.75,921.75,919.75,921.5,20
20190701|2018-11-06 20:30,7,921.5,921.5,919.5,921.25,16
20190701|2018-11-06 21:00,7,921.25,922,921.25,922,174
20190701|2018-11-06 21:30,7,922.75,923.75,922.25,923.75,14
20190701|2018-11-06 22:00,7,924,924.25,923.25,923.25,8
20190701|2018-11-06 23:30,7,922.75,923,922.75,923,14
20190701|2018-11-07 00:00,7,922.75,922.75,922.75,922.75,1
20190701|2018-11-07 00:30,7,923,923,923,923,1
20190701|2018-11-07 01:00,7,921.25,921.25,920.75,920.75,7
20190701|2018-11-07 01:30,7,921,921,919.75,920.25,10
20190701|2018-11-07 02:00,7,920.5,922,920.5,922,4
20190701|2018-11-07 02:30,7,922.25,923.5,922.25,923.5,6
20190701|2018-11-07 03:00,7,923.75,925.25,923.5,925,21
20190701|2018-11-07 03:30,7,923.5,924,923.5,924,4
20190701|2018-11-07 04:00,7,923.5,923.5,922.75,923,18
20190701|2018-11-07 04:30,7,922.75,922.75,922.75,922.75,51
20190701|2018-11-07 05:00,7,922.75,923,922.75,923,3
20190701|2018-11-07 05:30,7,922.75,923,922.5,922.75,5
20190701|2018-11-07 06:00,7,922.75,922.75,922.5,922.75,11
20190701|2018-11-07 06:30,7,922.5,923,922.5,923,5
20190701|2018-11-07 07:00,7,922.75,922.75,921.5,921.5,11
20190701|2018-11-07 07:30,7,921.5,922,921.5,921.5,3
20190701|2018-11-07 08:30,7,921.5,921.75,916.25,916.25,139
20190701|2018-11-07 09:00,7,916.25,917.25,915,915.25,168
20190701|2018-11-07 09:30,7,915.25,916.5,914.75,916.5,298
20190701|2018-11-07 10:00,7,916.25,917.5,915.25,917.5,355
20190701|2018-11-07 10:30,7,917.5,917.5,915.5,917,311
20190701|2018-11-07 11:00,7,916.75,918.25,915.5,918,331
20190701|2018-11-07 11:30,7,918,918.25,917.25,917.5,258
20190701|2018-11-07 12:00,7,917.25,918,916.25,917.75,250
20190701|2018-11-07 12:30,7,917.75,918.5,917.75,918,254
20190701|2018-11-07 13:00,7,918,919.75,917.5,918,348
20190701|2018-11-07 19:00,8,918.25,918.75,918.25,918.25,8
20190701|2018-11-07 19:30,8,917.75,918,917.5,917.5,21
20190701|2018-11-07 20:00,8,917.25,917.75,917,917,19
20190701|2018-11-07 20:30,8,917,917,917,917,1
20190701|2018-11-07 21:00,8,917,917.25,916.75,916.75,34
20190701|2018-11-07 21:30,8,916.75,917.25,916.75,917,22
20190701|2018-11-07 22:00,8,916.75,916.75,916.75,916.75,1
20190701|2018-11-07 22:30,8,916.75,917,916.75,917,4
20190701|2018-11-07 23:00,8,917,917.75,916.75,917.5,13
20190701|2018-11-07 23:30,8,917.25,920.5,917.25,918.75,73
20190701|2018-11-08 00:00,8,918,920.25,918,919.25,29
20190701|2018-11-08 00:30,8,919.25,920,919.25,920,5
20190701|2018-11-08 01:00,8,920,921.5,920,920,24
20190701|2018-11-08 01:30,8,919.75,920,919.5,920,10
20190701|2018-11-08 02:00,8,920.5,921,920.5,921,5
20190701|2018-11-08 02:30,8,921,921,919.75,919.75,4
20190701|2018-11-08 03:00,8,920,920.25,919.25,919.25,14
20190701|2018-11-08 03:30,8,919.5,919.5,919,919.25,12
20190701|2018-11-08 04:00,8,919.25,919.25,919.25,919.25,1
20190701|2018-11-08 04:30,8,919.5,920,919.25,920,5
20190701|2018-11-08 05:00,8,920.25,920.25,919.75,920.25,9
20190701|2018-11-08 05:30,8,920.25,920.5,920.25,920.5,2
20190701|2018-11-08 06:00,8,921,921,920.75,920.75,16
20190701|2018-11-08 06:30,8,920.75,921,920.25,920.5,15
20190701|2018-11-08 07:00,8,920,920.25,919.75,920,11
20190701|2018-11-08 07:30,8,920,921.25,920,920.5,78
20190701|2018-11-08 08:30,8,920.25,920.75,915.75,916.25,339
20190701|2018-11-08 09:00,8,916.25,916.5,913,913.25,637
20190701|2018-11-08 09:30,8,913.25,916,913,915.5,274
20190701|2018-11-08 10:00,8,915.5,915.75,914.25,914.25,193
20190701|2018-11-08 10:30,8,914.5,916.5,913.75,915.25,428
20190701|2018-11-08 11:00,8,915.25,923.5,903.5,905.5,1111
20190701|2018-11-08 11:30,8,905.75,908,904,907.75,232
20190701|2018-11-08 12:00,8,907.5,914.75,907.5,914.75,795
20190701|2018-11-08 12:30,8,915.25,918.5,914.25,917.25,139
20190701|2018-11-08 13:00,8,917.75,919,915.5,918,202
20190701|2018-11-08 19:00,9,917.75,917.75,916.75,917.75,15
20190701|2018-11-08 19:30,9,917.5,917.5,917.25,917.25,3
20190701|2018-11-08 20:00,9,916.75,916.75,916.25,916.25,2
20190701|2018-11-08 20:30,9,917.5,917.75,916.25,916.25,22
20190701|2018-11-08 21:00,9,916.5,916.5,915,915,19
20190701|2018-11-08 21:30,9,916.25,916.25,916.25,916.25,2
20190701|2018-11-08 22:00,9,915.75,915.75,915.75,915.75,2
20190701|2018-11-08 22:30,9,915.75,915.75,915.75,915.75,2
20190701|2018-11-08 23:00,9,916.25,916.5,916.25,916.5,4
20190701|2018-11-08 23:30,9,916.25,916.25,915.25,915.25,25
20190701|2018-11-09 00:00,9,915.5,915.5,915.5,915.5,2
20190701|2018-11-09 00:30,9,915.25,915.25,915.25,915.25,1
20190701|2018-11-09 02:00,9,915.5,915.5,915.5,915.5,3
20190701|2018-11-09 02:30,9,914.5,914.5,914.5,914.5,3
20190701|2018-11-09 03:00,9,914.25,914.5,913.75,914.5,8
20190701|2018-11-09 03:30,9,915.25,915.25,915.25,915.25,1
20190701|2018-11-09 04:30,9,914.75,915.25,914.25,914.5,28
20190701|2018-11-09 05:30,9,915.25,915.25,914.75,914.75,2
20190701|2018-11-09 06:00,9,914.75,914.75,914.75,914.75,1
20190701|2018-11-09 06:30,9,914.75,915.25,914.75,915.25,11
20190701|2018-11-09 07:00,9,915.75,916.25,915.25,916.25,15
20190701|2018-11-09 07:30,9,915.75,915.75,915.5,915.5,22
20190701|2018-11-09 08:30,9,915.75,920.25,915.75,918,322
20190701|2018-11-09 09:00,9,918,922.75,918,921,225
20190701|2018-11-09 09:30,9,921.5,925.5,920.75,923.75,183
20190701|2018-11-09 10:00,9,923.75,925.5,923.75,923.75,112
20190701|2018-11-09 10:30,9,923.75,925,922.5,924,196
20190701|2018-11-09 11:00,9,924.25,924.5,922,922.5,177
20190701|2018-11-09 11:30,9,922.75,923.5,922.25,923.5,103
20190701|2018-11-09 12:00,9,923.75,924.5,922.5,924.5,136
20190701|2018-11-09 12:30,9,924.5,926,923.75,924.25,178
20190701|2018-11-09 13:00,9,924.5,928,924.5,925.75,271
20190701|2018-11-11 19:00,12,925,926.5,924.25,925.25,104
20190701|2018-11-11 19:30,12,926,926,926,926,1
20190701|2018-11-11 20:00,12,925.75,925.75,925.75,925.75,1
20190701|2018-11-11 20:30,12,926,926,925.5,925.5,10
20190701|2018-11-11 21:00,12,925,925,925,925,1
20190701|2018-11-11 21:30,12,925.5,925.5,925.25,925.25,5
20190701|2018-11-11 23:00,12,925,925,925,925,1
20190701|2018-11-11 23:30,12,925.25,925.25,925.25,925.25,1
20190701|2018-11-12 00:30,12,925.5,925.5,924,924.5,23
20190701|2018-11-12 01:00,12,924.5,924.75,924.25,924.75,18
20190701|2018-11-12 02:00,12,924.25,924.25,924.25,924.25,1
20190701|2018-11-12 02:30,12,923.5,923.5,923.5,923.5,14
20190701|2018-11-12 03:30,12,922.75,923,922,923,15
20190701|2018-11-12 04:00,12,921.5,923,921.5,922.75,6
20190701|2018-11-12 04:30,12,923,923,923,923,1
20190701|2018-11-12 05:00,12,922.5,922.5,922.5,922.5,2
20190701|2018-11-12 05:30,12,922.25,922.25,922.25,922.25,4
20190701|2018-11-12 06:00,12,922.75,923,922.75,923,7
20190701|2018-11-12 06:30,12,924,924.75,923.75,924,17
20190701|2018-11-12 07:00,12,924,924.25,923,923,51
20190701|2018-11-12 07:30,12,922.5,923,922.25,922.25,24
20190701|2018-11-12 08:30,12,921.5,922.25,919.25,921.25,191
20190701|2018-11-12 09:00,12,921,923.5,920,922.75,118
20190701|2018-11-12 09:30,12,922.75,923.75,921.75,923.25,92
20190701|2018-11-12 10:00,12,923.5,923.5,921.5,921.5,58
20190701|2018-11-12 10:30,12,922,923,922,922.25,116
20190701|2018-11-12 11:00,12,922.25,923,922,922.25,53
20190701|2018-11-12 11:30,12,922,923,921.75,922.5,39
20190701|2018-11-12 12:00,12,923,924,922.25,923.75,93
20190701|2018-11-12 12:30,12,923.25,924.25,923.25,924.25,64
20190701|2018-11-12 13:00,12,924,924.5,921.25,921.25,335
20190701|2018-11-12 19:00,13,922.75,922.75,921.5,922.25,30
20190701|2018-11-12 19:30,13,922.25,923,922.25,923,8
20190701|2018-11-12 20:00,13,923.5,923.5,922.75,923.25,17
20190701|2018-11-12 20:30,13,924,924.75,924,924.75,12
20190701|2018-11-12 21:00,13,924.5,925.25,924.5,925,17
20190701|2018-11-12 21:30,13,925.25,925.75,925,925.75,10
20190701|2018-11-12 22:00,13,925.75,930,925.75,930,102
20190701|2018-11-12 22:30,13,930,930,927.5,927.75,18
20190701|2018-11-12 23:00,13,927.75,929,927.75,928.5,11
20190701|2018-11-12 23:30,13,927.75,927.75,927,927.25,7
20190701|2018-11-13 00:00,13,927.5,927.5,927,927,5
20190701|2018-11-13 00:30,13,927,927.5,926.75,926.75,3
20190701|2018-11-13 01:00,13,927,927,926.75,926.75,6
20190701|2018-11-13 01:30,13,927,927,927,927,3
20190701|2018-11-13 02:00,13,927,927,926.5,926.5,5
20190701|2018-11-13 02:30,13,927.75,928.25,927.75,928.25,3
20190701|2018-11-13 03:00,13,928,928,927.5,927.5,4
20190701|2018-11-13 04:00,13,926,926.25,925.25,925.25,23
20190701|2018-11-13 04:30,13,925.75,927.5,925.75,927.25,9
20190701|2018-11-13 05:00,13,927.5,927.5,927,927.5,10
20190701|2018-11-13 05:30,13,927.25,927.75,927.25,927.25,11
20190701|2018-11-13 06:00,13,927.75,928.25,927.75,928.25,16
20190701|2018-11-13 06:30,13,928.5,928.75,927.25,927.5,11
20190701|2018-11-13 07:00,13,927.5,928,927,928,37
20190701|2018-11-13 07:30,13,927.75,928,927.25,927.75,26
20190701|2018-11-13 08:30,13,927.25,928,922.25,922.75,333
20190701|2018-11-13 09:00,13,922.5,923.75,920.5,920.75,164
20190701|2018-11-13 09:30,13,920.75,926.5,919.75,924.25,224
20190701|2018-11-13 10:00,13,925,926.25,923.25,923.25,81
20190701|2018-11-13 10:30,13,923.25,923.25,921.75,921.75,75
20190701|2018-11-13 11:00,13,922,922.25,920.75,921.25,119
20190701|2018-11-13 11:30,13,921,921.5,918,918.25,254
20190701|2018-11-13 12:00,13,918.25,919,918,919,160
20190701|2018-11-13 12:30,13,918.5,918.5,917,917.5,94
20190701|2018-11-13 13:00,13,917.5,921,917.25,918,395
20190701|2018-11-13 19:00,14,918.75,920.5,918.75,919.75,59
20190701|2018-11-13 19:30,14,919,919.25,919,919.25,2
20190701|2018-11-13 20:00,14,919.25,919.5,919.25,919.5,5
20190701|2018-11-13 20:30,14,919.75,920.75,919,919,9
20190701|2018-11-13 21:00,14,919.5,919.75,919.5,919.5,5
20190701|2018-11-13 21:30,14,920.5,920.5,920.25,920.25,9
20190701|2018-11-13 22:00,14,920.25,920.25,919.75,920,13
20190701|2018-11-13 22:30,14,920,920.5,920,920.5,4
20190701|2018-11-13 23:00,14,920.5,920.5,920.5,920.5,4
20190701|2018-11-13 23:30,14,920.5,921,920.5,920.75,23
20190701|2018-11-14 00:00,14,920.5,920.75,920.25,920.75,21
20190701|2018-11-14 00:30,14,921,921.25,921,921,21
20190701|2018-11-14 01:00,14,920.5,922,920.25,921,27
20190701|2018-11-14 01:30,14,920.75,920.75,919.75,920.75,15
20190701|2018-11-14 02:00,14,921,921.25,919.75,919.75,18
20190701|2018-11-14 02:30,14,920,920.75,919.75,920.75,23
20190701|2018-11-14 03:00,14,920.5,920.75,920.25,920.25,20
20190701|2018-11-14 03:30,14,920.5,921.25,920.25,920.5,24
20190701|2018-11-14 04:30,14,920.75,921.25,920.75,921.25,4
20190701|2018-11-14 05:00,14,921.5,922.25,921.5,922.25,32
20190701|2018-11-14 06:00,14,922.25,922.25,922.25,922.25,3
20190701|2018-11-14 06:30,14,922.5,922.5,922.25,922.5,8
20190701|2018-11-14 07:00,14,922.75,924,922.5,923.25,68
20190701|2018-11-14 07:30,14,924,924.75,923.25,923.25,17
20190701|2018-11-14 08:30,14,922.75,924.25,921,923.75,244
20190701|2018-11-14 09:00,14,924,926,924,925.75,151
20190701|2018-11-14 09:30,14,926,926.25,923,923,84
20190701|2018-11-14 10:00,14,923.25,923.75,922.5,923.75,135
20190701|2018-11-14 10:30,14,923.25,923.5,921.5,923.5,198
20190701|2018-11-14 11:00,14,923,923,921.5,922,123
20190701|2018-11-14 11:30,14,921.75,921.75,921,921,141
20190701|2018-11-14 12:00,14,921,921.25,920.5,920.75,90
20190701|2018-11-14 12:30,14,920.75,922.5,920.75,922,126
20190701|2018-11-14 13:00,14,921.75,923.5,921.75,922.75,177
20190701|2018-11-14 19:00,15,923.5,926.25,923.5,926,50
20190701|2018-11-14 19:30,15,926.25,926.25,926,926,6
20190701|2018-11-14 20:00,15,926.5,928.5,926.5,928.5,45
20190701|2018-11-14 20:30,15,928.75,928.75,928,928,9
20190701|2018-11-14 21:00,15,928.25,928.25,928.25,928.25,5
20190701|2018-11-14 21:30,15,928,928,928,928,5
20190701|2018-11-14 22:00,15,927.75,927.75,927.75,927.75,2
20190701|2018-11-14 22:30,15,928.25,928.25,928,928,2
20190701|2018-11-14 23:00,15,928.5,928.5,928.5,928.5,3
20190701|2018-11-14 23:30,15,928.25,928.25,927.25,927.25,10
20190701|2018-11-15 00:00,15,927.5,927.75,927.5,927.75,4
20190701|2018-11-15 00:30,15,928.5,928.75,928.5,928.75,2
20190701|2018-11-15 01:00,15,928.75,929.5,928.75,929.5,3
20190701|2018-11-15 01:30,15,929.75,931.75,929.75,931.75,36
20190701|2018-11-15 02:00,15,932,933.25,932,932.25,44
20190701|2018-11-15 02:30,15,932,932.25,931.5,931.5,25
20190701|2018-11-15 03:00,15,931.5,931.75,931.5,931.5,12
20190701|2018-11-15 03:30,15,931,935.75,931,935.75,80
20190701|2018-11-15 04:00,15,936,937,934.25,936,62
20190701|2018-11-15 04:30,15,935.75,935.75,934,934,33
20190701|2018-11-15 05:00,15,933,933.5,932.75,933,30
20190701|2018-11-15 05:30,15,933.25,933.25,933.25,933.25,8
20190701|2018-11-15 06:00,15,933.25,933.25,932.25,932.25,8
20190701|2018-11-15 06:30,15,932.5,933,932.25,932.25,54
20190701|2018-11-15 07:00,15,932,932.75,930.5,932,90
20190701|2018-11-15 07:30,15,931.75,932.75,931.5,932.5,35
20190701|2018-11-15 08:30,15,932,934.75,929.5,934.5,410
20190701|2018-11-15 09:00,15,934.75,935,931.75,932.75,167
20190701|2018-11-15 09:30,15,932.75,934,930.5,931.75,217
20190701|2018-11-15 10:00,15,932,933,930.5,931,238
20190701|2018-11-15 10:30,15,931,931.75,927.25,927.25,255
20190701|2018-11-15 11:00,15,927.75,927.75,923.75,925.5,433
20190701|2018-11-15 11:30,15,925.25,925.5,924,924.5,280
20190701|2018-11-15 12:00,15,924.5,926,923.75,925.25,225
20190701|2018-11-15 12:30,15,925.25,927,924.25,925.25,366
20190701|2018-11-15 13:00,15,925,928.75,925,928.25,321
20190701|2018-11-15 19:00,16,928.5,930.5,927.5,927.75,62
20190701|2018-11-15 19:30,16,927.75,929,927.75,929,10
20190701|2018-11-15 20:00,16,929,929,929,929,1
20190701|2018-11-15 20:30,16,928.5,929.5,928.5,929.5,8
20190701|2018-11-15 21:00,16,929.25,929.25,929,929,3
20190701|2018-11-15 21:30,16,928.75,928.75,928.75,928.75,1
20190701|2018-11-15 22:30,16,928.5,928.5,928.5,928.5,2
20190701|2018-11-15 23:00,16,928.5,928.5,928.25,928.25,3
20190701|2018-11-15 23:30,16,928.25,929.5,928.25,929.5,30
20190701|2018-11-16 00:00,16,929.5,929.5,928.75,928.75,9
20190701|2018-11-16 00:30,16,929,929,928.5,928.5,9
20190701|2018-11-16 01:00,16,928.25,928.25,927,927,11
20190701|2018-11-16 01:30,16,927,927.5,926.25,926.5,12
20190701|2018-11-16 02:00,16,926.25,927,926.25,927,4
20190701|2018-11-16 02:30,16,925.75,927.25,925.75,927,4
20190701|2018-11-16 03:00,16,927,927.25,926.25,926.5,6
20190701|2018-11-16 03:30,16,926.5,926.5,926.25,926.25,5
20190701|2018-11-16 04:00,16,926.25,926.25,926,926,5
20190701|2018-11-16 04:30,16,926.75,926.75,925.75,926,15
20190701|2018-11-16 05:30,16,926,926.25,926,926.25,5
20190701|2018-11-16 06:00,16,925.75,925.75,925.75,925.75,3
20190701|2018-11-16 06:30,16,926.75,926.75,926.25,926.75,15
20190701|2018-11-16 07:00,16,926.25,927,925.75,926.5,35
20190701|2018-11-16 07:30,16,926.5,926.5,925.75,925.75,6
20190701|2018-11-16 08:30,16,926,930,926,928.5,301
20190701|2018-11-16 09:00,16,928.75,929.75,926.25,927.25,136
20190701|2018-11-16 09:30,16,926.75,927,922.5,922.75,117
20190701|2018-11-16 10:00,16,922.5,923,921,922.5,105
20190701|2018-11-16 10:30,16,922.25,922.5,921.5,921.75,74
20190701|2018-11-16 11:00,16,921.75,923.25,921.25,922.5,93
20190701|2018-11-16 11:30,16,922.5,933.25,922.5,932,954
20190701|2018-11-16 12:00,16,931.75,932,929.5,931,173
20190701|2018-11-16 12:30,16,931.25,932,930.75,931,87
20190701|2018-11-16 13:00,16,931,931.25,929.75,930.5,218
20190701|2018-11-18 19:00,19,930.25,930.25,927.5,928.5,39
20190701|2018-11-18 19:30,19,928.5,928.5,928,928.5,3
20190701|2018-11-18 20:00,19,927.75,928.75,927.75,928.75,19
20190701|2018-11-18 21:00,19,927.75,927.75,926.75,926.75,19
20190701|2018-11-18 21:30,19,926,926,925.5,925.5,4
20190701|2018-11-18 22:00,19,926.25,926.25,926,926,4
20190701|2018-11-18 23:30,19,926.75,927,926.5,926.75,7
20190701|2018-11-19 00:00,19,926.5,926.75,926.5,926.75,3
20190701|2018-11-19 01:00,19,927.5,927.5,927.5,927.5,4
20190701|2018-11-19 01:30,19,927.75,929,927.75,929,16
20190701|2018-11-19 02:00,19,929.25,929.5,928.5,928.75,10
20190701|2018-11-19 02:30,19,928,928,927.5,927.5,4
20190701|2018-11-19 03:30,19,927.5,927.5,925.5,926.75,29
20190701|2018-11-19 04:00,19,926,926.25,925.75,925.75,6
20190701|2018-11-19 05:00,19,926,926,926,926,1
20190701|2018-11-19 05:30,19,926,926,926,926,2
20190701|2018-11-19 06:00,19,925.75,925.75,925,925.25,16
20190701|2018-11-19 06:30,19,925.5,926.25,924,924.25,60
20190701|2018-11-19 07:00,19,924.25,924.25,923.75,924.25,40
20190701|2018-11-19 07:30,19,923.5,923.5,923,923.25,49
20190701|2018-11-19 08:30,19,923.25,923.75,917,917.75,694
20190701|2018-11-19 09:00,19,917.5,917.75,915,915.25,136
20190701|2018-11-19 09:30,19,915,916.5,914.25,916,181
20190701|2018-11-19 10:00,19,916.25,916.75,915.5,915.5,219
20190701|2018-11-19 10:30,19,915.75,916,914,914.5,120
20190701|2018-11-19 11:00,19,914.75,914.75,911.5,911.5,195
20190701|2018-11-19 11:30,19,911.25,912.25,911.25,911.75,77
20190701|2018-11-19 12:00,19,911.5,912.5,911.5,911.5,224
20190701|2018-11-19 12:30,19,911,913,910.75,912.75,101
20190701|2018-11-19 13:00,19,912.5,914.25,912.25,913.25,216
20190701|2018-11-19 19:00,20,913.75,915.5,912.5,912.75,58
20190701|2018-11-19 19:30,20,913.25,914,913.25,913.25,15
20190701|2018-11-19 20:30,20,913,913.25,913,913.25,2
20190701|2018-11-19 21:00,20,913.25,913.75,913.25,913.75,9
20190701|2018-11-19 22:00,20,914.25,914.25,914.25,914.25,1
20190701|2018-11-19 22:30,20,913.75,913.75,913.75,913.75,4
20190701|2018-11-19 23:00,20,913.75,914.25,913.75,914.25,3
20190701|2018-11-19 23:30,20,914.25,914.75,914.25,914.5,5
20190701|2018-11-20 00:00,20,914.75,915.5,914.75,915.25,10
20190701|2018-11-20 00:30,20,915.25,915.25,915.25,915.25,2
20190701|2018-11-20 01:00,20,915,915,914.25,914.25,4
20190701|2018-11-20 01:30,20,913.75,913.75,913.75,913.75,1
20190701|2018-11-20 02:00,20,913.75,913.75,913.25,913.25,6
20190701|2018-11-20 02:30,20,913.5,913.5,913.25,913.25,2
20190701|2018-11-20 03:00,20,913,913,910.25,911,167
20190701|2018-11-20 03:30,20,911.75,913,911.75,913,38
20190701|2018-11-20 04:00,20,913,913.5,913,913.25,12
20190701|2018-11-20 04:30,20,913.25,914.25,913.25,913.5,10
20190701|2018-11-20 05:00,20,913.5,913.75,913.25,913.75,5
20190701|2018-11-20 05:30,20,913.75,913.75,913.75,913.75,11
20190701|2018-11-20 06:00,20,913.5,914,913,913.25,24
20190701|2018-11-20 06:30,20,913.25,915,913,914.5,26
20190701|2018-11-20 07:00,20,915,916.75,915,915.75,59
20190701|2018-11-20 07:30,20,915.75,916,915.75,915.75,12
20190701|2018-11-20 08:30,20,915.75,920.5,914.75,918.25,555
20190701|2018-11-20 09:00,20,918.5,919,916.75,918.75,85
20190701|2018-11-20 09:30,20,919,924.75,919,923.75,253
20190701|2018-11-20 10:00,20,924,924.25,921.5,921.5,131
20190701|2018-11-20 10:30,20,921.25,924,921.25,923,114
20190701|2018-11-20 11:00,20,923,924.5,922.5,923,215
20190701|2018-11-20 11:30,20,923.25,923.25,922,922,65
20190701|2018-11-20 12:00,20,921.75,923,921.5,921.5,184
20190701|2018-11-20 12:30,20,921.5,922,921,921.75,96
20190701|2018-11-20 13:00,20,921.75,922.75,919.75,920.5,166
20190701|2018-11-20 19:00,21,921,921.25,918.25,919.5,23
20190701|2018-11-20 19:30,21,919.5,920.25,919.25,920.25,19
20190701|2018-11-20 20:00,21,920.75,920.75,920.5,920.5,11
20190701|2018-11-20 20:30,21,920.75,920.75,920,920.5,10
20190701|2018-11-20 21:00,21,920.5,920.5,920.5,920.5,4
20190701|2018-11-20 21:30,21,920.25,920.5,920,920,9
20190701|2018-11-20 22:00,21,919.5,919.75,919.5,919.75,5
20190701|2018-11-20 22:30,21,920,920,920,920,2
20190701|2018-11-20 23:30,21,919.5,919.5,918.75,919,10
20190701|2018-11-21 00:00,21,918.5,918.5,918,918.25,8
20190701|2018-11-21 00:30,21,919,919.25,919,919.25,6
20190701|2018-11-21 01:00,21,919.5,919.75,918.75,919,14
20190701|2018-11-21 02:30,21,919.25,919.25,919.25,919.25,2
20190701|2018-11-21 03:00,21,918.5,918.75,918.5,918.75,2
20190701|2018-11-21 03:30,21,918.25,918.25,918.25,918.25,1
20190701|2018-11-21 04:30,21,918,918,916,916.25,63
20190701|2018-11-21 05:00,21,916,916.75,915.75,916.75,43
20190701|2018-11-21 05:30,21,917,917,916,916.25,15
20190701|2018-11-21 06:00,21,916,916.25,916,916,6
20190701|2018-11-21 06:30,21,917,919,917,918,27
20190701|2018-11-21 07:00,21,918.25,918.5,917,918,31
20190701|2018-11-21 07:30,21,918,921.25,918,919.5,68
20190701|2018-11-21 08:30,21,919.5,919.5,915.5,917.25,432
20190701|2018-11-21 09:00,21,917.25,923.25,916.75,922.75,311
20190701|2018-11-21 09:30,21,922.75,924,921.75,924,151
20190701|2018-11-21 10:00,21,924.25,926.75,924,926,171
20190701|2018-11-21 10:30,21,925.75,928,925.5,926.5,149
20190701|2018-11-21 11:00,21,926.25,926.25,924.75,925,118
20190701|2018-11-21 11:30,21,925,925,922,922.5,275
20190701|2018-11-21 12:00,21,922.25,923.5,922,923.5,115
20190701|2018-11-21 12:30,21,924,924.5,923.75,924,186
20190701|2018-11-21 13:00,21,924,924,921.5,923.75,198
20190701|2018-11-23 08:30,23,920,923.5,919,920.5,147
20190701|2018-11-23 09:00,23,920.75,922.75,920.75,921.25,252
20190701|2018-11-23 09:30,23,921.5,922,919.75,920.25,312
20190701|2018-11-23 10:00,23,920.25,922.25,920.25,921.5,182
20190701|2018-11-23 10:30,23,921.25,921.5,920.5,921,48
20190701|2018-11-23 11:00,23,921,921.25,919.75,919.75,45
20190701|2018-11-23 11:30,23,920,920.5,919.75,920.25,180
20190701|2018-11-23 12:00,23,920,920.25,919.25,919.5,24
20190701|2018-11-25 19:00,26,920.25,922,920,920.5,53
20190701|2018-11-25 19:30,26,920.75,921.25,920.5,920.5,18
20190701|2018-11-25 20:00,26,920.25,920.5,920,920.25,6
20190701|2018-11-25 20:30,26,920.25,921.25,918.25,918.25,29
20190701|2018-11-25 21:00,26,917.5,917.75,916.25,917,31
20190701|2018-11-25 21:30,26,916.25,916.25,914.75,915.75,23
20190701|2018-11-25 22:00,26,916,916,916,916,4
20190701|2018-11-25 22:30,26,916,916,916,916,1
20190701|2018-11-25 23:00,26,916,916,915.75,915.75,11
20190701|2018-11-25 23:30,26,915.75,916.75,915.75,916.25,20
20190701|2018-11-26 00:00,26,917,917,917,917,1
20190701|2018-11-26 00:30,26,916.75,916.75,915.5,915.75,13
20190701|2018-11-26 01:00,26,915.75,915.75,914.25,914.25,14
20190701|2018-11-26 01:30,26,914.75,914.75,913.75,913.75,21
20190701|2018-11-26 02:00,26,914,914.5,913.5,914,60
20190701|2018-11-26 02:30,26,915,915.25,914.75,915,21
20190701|2018-11-26 03:00,26,914.75,914.75,914.25,914.25,11
20190701|2018-11-26 03:30,26,914.25,914.5,914,914.25,32
20190701|2018-11-26 04:00,26,914.25,914.25,913.75,914.25,6
20190701|2018-11-26 04:30,26,914.25,914.5,914,914.5,15
20190701|2018-11-26 05:00,26,914.75,915.25,914.5,914.5,31
20190701|2018-11-26 05:30,26,914,914.25,913.5,913.5,20
20190701|2018-11-26 06:00,26,913.5,913.5,912.5,912.75,100
20190701|2018-11-26 06:30,26,912.5,913,912.5,912.5,138
20190701|2018-11-26 07:00,26,912.25,912.25,910.5,911,153
20190701|2018-11-26 07:30,26,911,913.25,911,913.25,79
20190701|2018-11-26 08:30,26,913.25,913.25,904.75,905,764
20190701|2018-11-26 09:00,26,905,905.75,903,903,398
20190701|2018-11-26 09:30,26,903.25,905.25,902.5,904.75,669
20190701|2018-11-26 10:00,26,904.5,905,901.75,901.75,270
20190701|2018-11-26 10:30,26,901.5,901.5,897.75,898,623
20190701|2018-11-26 11:00,26,898,899.25,897.5,899.25,306
20190701|2018-11-26 11:30,26,899.25,899.25,897.5,897.75,135
20190701|2018-11-26 12:00,26,897.75,898.75,897.75,898.75,258
20190701|2018-11-26 12:30,26,898.5,903,898.5,902.75,315
20190701|2018-11-26 13:00,26,903.25,903.75,901.75,903,240
20190701|2018-11-26 19:00,27,902.75,903,898.75,900.5,82
20190701|2018-11-26 19:30,27,900.5,900.5,900.5,900.5,2
20190701|2018-11-26 20:00,27,901,901.25,901,901.25,8
20190701|2018-11-26 20:30,27,902,902,902,902,1
20190701|2018-11-26 21:00,27,902.5,902.75,902.5,902.5,20
20190701|2018-11-26 21:30,27,902.25,903.75,902,902.5,23
20190701|2018-11-26 22:00,27,902,902,901.5,901.5,3
20190701|2018-11-26 22:30,27,901.75,902,901.5,902,8
20190701|2018-11-26 23:00,27,901.75,902.5,901.75,902.5,7
20190701|2018-11-26 23:30,27,902.5,903.75,902.5,903.25,27
20190701|2018-11-27 00:00,27,903,903,902.5,902.5,9
20190701|2018-11-27 00:30,27,902.5,903.75,902.25,903.5,15
20190701|2018-11-27 01:00,27,903.5,903.5,903.5,903.5,2
20190701|2018-11-27 01:30,27,903.75,907,903,903.25,92
20190701|2018-11-27 02:00,27,903.75,904.25,903.75,904.25,9
20190701|2018-11-27 02:30,27,904.5,904.5,904.25,904.25,2
20190701|2018-11-27 03:00,27,905,905.75,905,905.5,11
20190701|2018-11-27 03:30,27,906,906.25,905.25,905.25,59
20190701|2018-11-27 04:00,27,905.75,906,905.75,905.75,4
20190701|2018-11-27 04:30,27,905,906,905,906,7
20190701|2018-11-27 05:00,27,906,906,905.5,905.5,8
20190701|2018-11-27 05:30,27,905.25,906,905.25,905.75,12
20190701|2018-11-27 06:00,27,905.75,906.5,905.75,906,18
20190701|2018-11-27 06:30,27,906,906,905.5,905.5,26
20190701|2018-11-27 07:00,27,905.5,907,905.25,906.25,120
20190701|2018-11-27 07:30,27,906.5,906.5,905.75,905.75,23
20190701|2018-11-27 08:30,27,905.5,907,902.5,907,303
20190701|2018-11-27 09:00,27,907.25,909.75,906.25,909.5,260
20190701|2018-11-27 09:30,27,909.5,911,908.5,910.75,178
20190701|2018-11-27 10:00,27,911,914,911,914,374
20190701|2018-11-27 10:30,27,914.25,916.25,913.75,915,455
20190701|2018-11-27 11:00,27,915,916,912.75,913.25,206
20190701|2018-11-27 11:30,27,913.25,915,913.25,915,110
20190701|2018-11-27 12:00,27,915,919.25,915,915.5,296
20190701|2018-11-27 12:30,27,915.75,917.75,914.25,916.75,143
20190701|2018-11-27 13:00,27,916.75,917,914.25,916.75,251
20190701|2018-11-27 19:00,28,916,917,914,914.75,62
20190701|2018-11-27 19:30,28,914.75,915.5,914.75,915.5,2
20190701|2018-11-27 20:00,28,915.25,915.5,915.25,915.25,7
20190701|2018-11-27 20:30,28,915.25,915.5,915,915,12
20190701|2018-11-27 21:00,28,915.25,915.25,914.75,914.75,4
20190701|2018-11-27 21:30,28,914.75,914.75,914,914.25,10
20190701|2018-11-27 22:00,28,914.5,914.5,914.5,914.5,5
20190701|2018-11-27 22:30,28,914.75,914.75,914.75,914.75,1
20190701|2018-11-27 23:00,28,915,915.25,915,915.25,3
20190701|2018-11-28 00:00,28,915.75,915.75,915.75,915.75,7
20190701|2018-11-28 00:30,28,915.75,916,915.75,916,8
20190701|2018-11-28 01:00,28,916,917.25,916,917.25,26
20190701|2018-11-28 01:30,28,917.25,918.75,916.5,916.5,20
20190701|2018-11-28 02:00,28,916.75,917,916,916.25,22
20190701|2018-11-28 02:30,28,916,916.25,915.5,915.75,10
20190701|2018-11-28 03:00,28,915.75,916.25,915.75,916.25,6
20190701|2018-11-28 03:30,28,916.5,916.75,916.25,916.75,23
20190701|2018-11-28 04:00,28,916.75,916.75,916.25,916.5,11
20190701|2018-11-28 04:30,28,916.25,916.25,916,916,6
20190701|2018-11-28 05:00,28,916.75,917.75,916.75,917.5,13
20190701|2018-11-28 05:30,28,917.75,918.75,917.75,918.5,12
20190701|2018-11-28 06:00,28,918.5,918.5,918.5,918.5,1
20190701|2018-11-28 06:30,28,918,919,918,919,13
20190701|2018-11-28 07:00,28,919.25,921,919.25,920.75,44
20190701|2018-11-28 07:30,28,920.75,920.75,920,920.5,30
20190701|2018-11-28 08:30,28,920,931.5,920,931,1002
20190701|2018-11-28 09:00,28,930.75,934,929.5,931.25,731
20190701|2018-11-28 09:30,28,931.75,932.75,929.75,930,373
20190701|2018-11-28 10:00,28,930.25,931.75,927.25,927.25,246
20190701|2018-11-28 10:30,28,926.75,928.5,925.5,927.5,410
20190701|2018-11-28 11:00,28,927.5,931.5,927.5,929.25,309
20190701|2018-11-28 11:30,28,929.25,929.25,926.75,927.75,151
20190701|2018-11-28 12:00,28,927.75,929.25,927.5,928.5,290
20190701|2018-11-28 12:30,28,928.75,929,927,927,123
20190701|2018-11-28 13:00,28,927.25,930.5,925.25,929.5,404
20190701|2018-11-28 19:00,29,928.5,929.75,927.75,928.75,118
20190701|2018-11-28 19:30,29,928.25,928.25,927.25,927.75,21
20190701|2018-11-28 20:00,29,927.75,928.75,927.75,928.75,6
20190701|2018-11-28 20:30,29,929.25,929.5,929.25,929.5,4
20190701|2018-11-28 21:00,29,929,929,928.75,929,7
20190701|2018-11-28 22:00,29,929.75,929.75,929.75,929.75,5
20190701|2018-11-28 22:30,29,929.75,929.75,929.75,929.75,2
20190701|2018-11-28 23:00,29,929.75,929.75,929.5,929.5,2
20190701|2018-11-28 23:30,29,928.5,928.5,928.5,928.5,5
20190701|2018-11-29 00:00,29,928,928,927.75,928,5
20190701|2018-11-29 00:30,29,927.5,927.75,926.5,926.5,124
20190701|2018-11-29 01:00,29,926,926,926,926,3
20190701|2018-11-29 01:30,29,925.25,926.25,925.25,926.25,6
20190701|2018-11-29 02:00,29,926.25,926.25,926.25,926.25,4
20190701|2018-11-29 02:30,29,926,926,926,926,2
20190701|2018-11-29 03:00,29,925.5,925.5,925.5,925.5,2
20190701|2018-11-29 03:30,29,925.5,925.75,924.75,925,16
20190701|2018-11-29 04:00,29,924.75,924.75,924.75,924.75,1
20190701|2018-11-29 04:30,29,924.5,924.5,924.5,924.5,1
20190701|2018-11-29 05:00,29,925,925,924.25,924.25,15
20190701|2018-11-29 05:30,29,924.5,924.75,924.25,924.75,6
20190701|2018-11-29 06:00,29,924.75,925.25,924.75,925,9
20190701|2018-11-29 06:30,29,925,925.25,924.25,924.5,31
20190701|2018-11-29 07:00,29,924.5,924.5,923.25,924,55
20190701|2018-11-29 07:30,29,924,924,923.75,924,21
20190701|2018-11-29 08:30,29,923.25,926.75,922,926.75,347
20190701|2018-11-29 09:00,29,926.75,926.75,923.25,923.25,199
20190701|2018-11-29 09:30,29,923,933.25,922.75,925.75,565
20190701|2018-11-29 10:00,29,926.25,932,924.75,928,377
20190701|2018-11-29 10:30,29,928.25,929.25,927,928,165
20190701|2018-11-29 11:00,29,928,928.25,926,926.5,142
20190701|2018-11-29 11:30,29,926.5,926.75,925.5,926.25,221
20190701|2018-11-29 12:00,29,926.25,926.25,924.25,925.75,196
20190701|2018-11-29 12:30,29,925.5,926.5,925.25,925.25,110
20190701|2018-11-29 13:00,29,925.25,927.25,925,927.25,358
20190701|2018-11-29 19:00,30,926.25,927.25,925,926.5,46
20190701|2018-11-29 19:30,30,926.25,926.25,925.75,925.75,5
20190701|2018-11-29 20:00,30,925.75,926.5,925.75,926.5,5
20190701|2018-11-29 20:30,30,926.25,927,926,927,10
20190701|2018-11-29 21:00,30,926.75,926.75,926.75,926.75,5
20190701|2018-11-29 21:30,30,926.75,927,926.75,927,6
20190701|2018-11-29 22:00,30,927,927,927,927,4
20190701|2018-11-29 22:30,30,927,927,927,927,1
20190701|2018-11-29 23:00,30,927,927,926.75,926.75,3
20190701|2018-11-29 23:30,30,927,927.25,927,927,8
20190701|2018-11-30 00:00,30,926.75,926.75,926.75,926.75,2
20190701|2018-11-30 00:30,30,927.25,928.5,927.25,928.5,7
20190701|2018-11-30 01:00,30,928,928.5,927.75,928.5,17
20190701|2018-11-30 01:30,30,928.25,928.25,927.75,927.75,4
20190701|2018-11-30 02:00,30,927.5,928,927.25,927.25,14
20190701|2018-11-30 02:30,30,927.25,927.5,927.25,927.25,29
20190701|2018-11-30 03:00,30,927.25,927.25,927.25,927.25,9
20190701|2018-11-30 03:30,30,927.5,927.5,927.25,927.25,47
20190701|2018-11-30 04:00,30,927.25,927.25,927,927.25,9
20190701|2018-11-30 04:30,30,927.5,927.75,927.25,927.75,36
20190701|2018-11-30 05:00,30,927.75,927.75,927.5,927.5,51
20190701|2018-11-30 05:30,30,927.75,928.75,927.25,928.75,188
20190701|2018-11-30 06:00,30,928,928.5,927.75,928.25,6
20190701|2018-11-30 06:30,30,928,928.75,928,928.75,38
20190701|2018-11-30 07:00,30,928.75,932,928.75,931,135
20190701|2018-11-30 07:30,30,931.25,932.25,931.25,931.25,264
20190701|2018-11-30 08:30,30,931,934.5,931,932.75,363
20190701|2018-11-30 09:00,30,932.5,934,929.75,929.75,332
20190701|2018-11-30 09:30,30,930,931.5,929.5,930,350
20190701|2018-11-30 10:00,30,930,931,929,930.5,206
20190701|2018-11-30 10:30,30,930.5,934,930.5,933.75,441
20190701|2018-11-30 11:00,30,933.75,934,932.5,933.5,225
20190701|2018-11-30 11:30,30,933.5,933.5,931.25,931.75,224
20190701|2018-11-30 12:00,30,931.75,933,930.5,932.5,359
20190701|2018-11-30 12:30,30,932.5,934.5,931.75,932.5,316
20190701|2018-11-30 13:00,30,932.5,933.75,931.25,931.25,451
20190701|2018-12-02 19:00,3,950,959.5,948,950.25,2902
20190701|2018-12-02 19:30,3,949.5,951,947.5,949.25,162
20190701|2018-12-02 20:00,3,949.25,950,947.25,948.5,88
20190701|2018-12-02 20:30,3,948.25,949.25,947.5,947.5,67
20190701|2018-12-02 21:00,3,947.25,947.75,947,947,33
20190701|2018-12-02 21:30,3,948,948,947,947.25,57
20190701|2018-12-02 22:00,3,946.75,947.5,946.75,947.25,21
20190701|2018-12-02 22:30,3,948.25,948.25,947.75,947.75,2
20190701|2018-12-02 23:00,3,948.75,948.75,948.75,948.75,4
20190701|2018-12-02 23:30,3,949.25,949.5,947.25,947.5,36
20190701|2018-12-03 00:00,3,947.5,948.5,947.25,948.5,24
20190701|2018-12-03 00:30,3,948.75,949,947.25,947.25,48
20190701|2018-12-03 01:00,3,947.75,947.75,947.75,947.75,1
20190701|2018-12-03 01:30,3,948,949.5,948,949.5,13
20190701|2018-12-03 02:00,3,949.25,949.25,948.5,948.75,18
20190701|2018-12-03 02:30,3,949,949.25,947.75,947.75,48
20190701|2018-12-03 03:00,3,949,951.75,948.75,951.5,54
20190701|2018-12-03 03:30,3,950.75,950.75,947.75,948.75,35
20190701|2018-12-03 04:00,3,948.5,949,948.5,949,26
20190701|2018-12-03 04:30,3,948.75,948.75,948,948.25,17
20190701|2018-12-03 05:00,3,948.75,949,948.5,949,26
20190701|2018-12-03 05:30,3,948.75,949.25,948.5,948.75,21
20190701|2018-12-03 06:00,3,948.25,948.25,947.25,947.5,26
20190701|2018-12-03 06:30,3,947.75,947.75,946.25,946.5,89
20190701|2018-12-03 07:00,3,946.25,947.5,946,947,255
20190701|2018-12-03 07:30,3,947,948.5,946.25,948,84
20190701|2018-12-03 08:30,3,949,951.25,943.75,945.25,1129
20190701|2018-12-03 09:00,3,945.25,949.5,944.75,949.5,602
20190701|2018-12-03 09:30,3,949.5,950.75,947.75,947.75,442
20190701|2018-12-03 10:00,3,947.5,950.25,947,947,302
20190701|2018-12-03 10:30,3,947.25,948,945,946.75,298
20190701|2018-12-03 11:00,3,947,947.25,944.25,944.25,203
20190701|2018-12-03 11:30,3,944.5,945.25,943,943.25,735
20190701|2018-12-03 12:00,3,943,943.5,942,942.5,254
20190701|2018-12-03 12:30,3,942.25,943,942,942.5,89
20190701|2018-12-03 13:00,3,942.25,943.25,941.5,941.75,387
20190701|2018-12-03 19:00,4,940.5,941.5,940,940.5,300
20190701|2018-12-03 19:30,4,940.5,940.5,939.75,940,19
20190701|2018-12-03 20:00,4,940,940.25,940,940.25,7
20190701|2018-12-03 20:30,4,940.25,940.25,938.25,938.5,54
20190701|2018-12-03 21:00,4,938.25,939,937,937.25,37
20190701|2018-12-03 21:30,4,938,938.75,938,938.75,15
20190701|2018-12-03 22:00,4,939,939.25,938.75,938.75,6
20190701|2018-12-03 22:30,4,939.25,939.5,939.25,939.5,4
20190701|2018-12-03 23:00,4,938.5,938.75,938.25,938.75,4
20190701|2018-12-03 23:30,4,938.5,938.75,938.5,938.5,9
20190701|2018-12-04 00:00,4,938.5,939.25,938.5,939.25,18
20190701|2018-12-04 00:30,4,939.25,940.75,939.25,940.5,36
20190701|2018-12-04 01:00,4,940.75,940.75,940.25,940.25,12
20190701|2018-12-04 01:30,4,941.5,941.75,940.75,940.75,8
20190701|2018-12-04 02:00,4,940.25,941.25,940.25,941.25,14
20190701|2018-12-04 02:30,4,941,941.25,940.75,941.25,26
20190701|2018-12-04 03:00,4,941.25,942.25,941.25,941.75,37
20190701|2018-12-04 03:30,4,942.5,943.25,942,942,146
20190701|2018-12-04 04:00,4,942,943.25,941.75,943.25,109
20190701|2018-12-04 04:30,4,944,944,943.5,943.5,21
20190701|2018-12-04 05:00,4,943.25,943.5,943,943.5,11
20190701|2018-12-04 05:30,4,943.25,944,943.25,943.25,11
20190701|2018-12-04 06:00,4,943.25,943.25,942,942.5,25
20190701|2018-12-04 06:30,4,942,942,941.25,941.5,20
20190701|2018-12-04 07:00,4,941.25,941.75,940.25,941.5,52
20190701|2018-12-04 07:30,4,941.75,946,941.75,946,78
20190701|2018-12-04 08:30,4,947.25,949.25,946,947.25,422
20190701|2018-12-04 09:00,4,947.5,948.75,945.75,947.5,277
20190701|2018-12-04 09:30,4,947,947.5,943.5,943.75,390
20190701|2018-12-04 10:00,4,944,947.75,943.75,947.5,237
20190701|2018-12-04 10:30,4,947.75,948,946.75,946.75,125
20190701|2018-12-04 11:00,4,946.75,947,945,946.25,164
20190701|2018-12-04 11:30,4,946.25,946.75,945.25,946.5,240
20190701|2018-12-04 12:00,4,946.75,948,946.75,948,128
20190701|2018-12-04 12:30,4,947.75,948.25,946.75,947,154
20190701|2018-12-04 13:00,4,947.25,949.25,946.5,947.5,359
20190701|2018-12-04 19:00,5,947,948.75,946.5,947.5,143
20190701|2018-12-04 19:30,5,947.5,947.75,947.25,947.5,36
20190701|2018-12-04 20:00,5,947.5,949.25,947.5,949.25,12
20190701|2018-12-04 20:30,5,949.75,949.75,949.5,949.5,27
20190701|2018-12-04 21:00,5,949,949.25,949,949.25,3
20190701|2018-12-04 22:00,5,949,949,949,949,1
20190701|2018-12-04 22:30,5,949.25,949.25,949.25,949.25,3
20190701|2018-12-04 23:30,5,949.25,949.25,949.25,949.25,2
20190701|2018-12-05 00:00,5,949,949,948.75,949,23
20190701|2018-12-05 00:30,5,948.75,948.75,948,948,33
20190701|2018-12-05 01:00,5,948,948.25,948,948.25,10
20190701|2018-12-05 01:30,5,947.75,947.75,947.25,947.25,34
20190701|2018-12-05 02:00,5,947.25,947.25,947.25,947.25,12
20190701|2018-12-05 03:00,5,947.75,947.75,947.75,947.75,1
20190701|2018-12-05 03:30,5,947,947.25,947,947.25,19
20190701|2018-12-05 04:00,5,948,948,948,948,3
20190701|2018-12-05 04:30,5,947,948.5,946.75,947.75,64
20190701|2018-12-05 05:00,5,947.5,947.5,947.5,947.5,1
20190701|2018-12-05 05:30,5,947.75,947.75,946,946,20
20190701|2018-12-05 06:00,5,945.5,945.75,945,945.75,15
20190701|2018-12-05 06:30,5,947,948.75,947,948.25,32
20190701|2018-12-05 07:00,5,948.25,950.75,948.25,950.75,193
20190701|2018-12-05 07:30,5,950.75,951.25,950.75,950.75,42
20190701|2018-12-05 08:30,5,951,952.75,948.5,948.5,313
20190701|2018-12-05 09:00,5,948.75,950.25,948,949.25,182
20190701|2018-12-05 09:30,5,949.25,950,949,949.5,125
20190701|2018-12-05 10:00,5,949.5,950,948.75,949.5,128
20190701|2018-12-05 10:30,5,949.75,950.5,949.5,950,195
20190701|2018-12-05 11:00,5,949.75,951,949.5,951,231
20190701|2018-12-05 11:30,5,951,951.5,950.75,951.25,161
20190701|2018-12-05 12:00,5,951.25,951.25,949.75,950.25,102
20190701|2018-12-05 12:30,5,950,950.25,949.5,949.75,110
20190701|2018-12-05 13:00,5,950,950.5,949.5,949.5,272
20190701|2018-12-05 19:00,6,946.75,948.5,944,944.25,248
20190701|2018-12-05 19:30,6,945,946.25,945,946.25,8
20190701|2018-12-05 20:00,6,946.5,946.5,946.5,946.5,2
20190701|2018-12-05 20:30,6,946,946,944.5,945.25,20
20190701|2018-12-05 21:00,6,945.75,945.75,943.75,943.75,6
20190701|2018-12-05 21:30,6,945,945,944.5,944.5,5
20190701|2018-12-05 22:00,6,944.5,944.5,944.5,944.5,1
20190701|2018-12-05 22:30,6,944,944,943.5,943.75,9
20190701|2018-12-05 23:00,6,943.75,944.25,943.75,944.25,6
20190701|2018-12-05 23:30,6,945,945.75,944.5,945.5,26
20190701|2018-12-06 00:00,6,945.5,945.5,944.5,944.5,14
20190701|2018-12-06 00:30,6,944.5,944.5,944.5,944.5,3
20190701|2018-12-06 01:00,6,944.75,945.5,944.5,945.5,7
20190701|2018-12-06 01:30,6,944.75,946.75,944.75,946.25,22
20190701|2018-12-06 02:00,6,947,947.75,947,947.75,8
20190701|2018-12-06 02:30,6,947.5,948,947.5,948,4
20190701|2018-12-06 03:00,6,946.75,946.75,946.75,946.75,2
20190701|2018-12-06 03:30,6,946.25,946.25,945.75,945.75,2
20190701|2018-12-06 04:00,6,946,946,945,945,10
20190701|2018-12-06 04:30,6,945,945,944.5,944.75,7
20190701|2018-12-06 05:00,6,944.75,944.75,944.5,944.5,6
20190701|2018-12-06 05:30,6,944.5,944.75,943.75,944.75,322
20190701|2018-12-06 06:00,6,944.75,944.75,944,944.75,117
20190701|2018-12-06 06:30,6,945.25,946.25,945.25,945.25,55
20190701|2018-12-06 07:00,6,945,945,941,941.5,165
20190701|2018-12-06 07:30,6,942,942,941,941.25,65
20190701|2018-12-06 08:30,6,942,942.5,934.75,936.75,740
20190701|2018-12-06 09:00,6,936.5,943,936.5,940,587
20190701|2018-12-06 09:30,6,939.75,943,939.25,942,398
20190701|2018-12-06 10:00,6,942.25,943.5,941.5,942.75,241
20190701|2018-12-06 10:30,6,942.75,947.75,942.75,945,509
20190701|2018-12-06 11:00,6,945.25,946.75,945,945.75,344
20190701|2018-12-06 11:30,6,945.75,947.5,945.5,947.25,197
20190701|2018-12-06 12:00,6,947.25,947.25,945,945,131
20190701|2018-12-06 12:30,6,945,947.25,945,947.25,78
20190701|2018-12-06 13:00,6,947.5,947.5,945.25,946.5,197
20190701|2018-12-06 19:00,7,946.75,948,946,946.75,158
20190701|2018-12-06 19:30,7,946.5,946.5,944.5,944.5,57
20190701|2018-12-06 20:00,7,944.25,944.75,944.25,944.5,18
20190701|2018-12-06 20:30,7,944.25,944.75,944.25,944.25,3
20190701|2018-12-06 21:00,7,944.5,944.5,944.25,944.25,4
20190701|2018-12-06 21:30,7,944.5,944.75,944.5,944.75,2
20190701|2018-12-06 22:00,7,946,947.5,946,947,9
20190701|2018-12-06 22:30,7,947.25,947.25,947,947,7
20190701|2018-12-06 23:00,7,947,949.75,947,949.75,77
20190701|2018-12-06 23:30,7,949.5,950.25,949,949.75,171
20190701|2018-12-07 00:00,7,949.25,949.25,948,948,24
20190701|2018-12-07 00:30,7,949,949.5,949,949.25,19
20190701|2018-12-07 01:00,7,949.25,949.25,948.5,949,3
20190701|2018-12-07 01:30,7,948.75,949.25,948.5,949.25,5
20190701|2018-12-07 02:00,7,948.5,949.25,948.5,949,14
20190701|2018-12-07 02:30,7,948.75,948.75,948.5,948.5,2
20190701|2018-12-07 03:00,7,948,948.25,947.75,948.25,19
20190701|2018-12-07 03:30,7,948.25,951.5,947,947,195
20190701|2018-12-07 04:00,7,947.25,947.25,946.5,946.5,22
20190701|2018-12-07 04:30,7,946,946,944.75,945.75,12
20190701|2018-12-07 05:00,7,946.5,946.5,945.25,945.25,7
20190701|2018-12-07 05:30,7,945.75,945.75,945,945,16
20190701|2018-12-07 06:00,7,945,945,944.25,944.25,23
20190701|2018-12-07 06:30,7,944,946,944,945.75,23
20190701|2018-12-07 07:00,7,946.25,949.25,945,949,108
20190701|2018-12-07 07:30,7,949.25,950,948.5,948.75,43
20190701|2018-12-07 08:30,7,949.25,953.5,946.25,952.25,859
20190701|2018-12-07 09:00,7,952,953,950.5,951.75,462
20190701|2018-12-07 09:30,7,952,954,952,953.5,180
20190701|2018-12-07 10:00,7,953.75,953.75,950.25,951.25,197
20190701|2018-12-07 10:30,7,951.75,952.75,949.25,951.25,589
20190701|2018-12-07 11:00,7,951.25,953.5,951,951,172
20190701|2018-12-07 11:30,7,951,952.25,950.75,952.25,122
20190701|2018-12-07 12:00,7,951.75,952.25,951.25,951.75,78
20190701|2018-12-07 12:30,7,951.75,952.75,950.75,952.75,328
20190701|2018-12-07 13:00,7,952.75,953.5,951.75,952.25,431
20190701|2018-12-09 19:00,10,949,950,947.25,947.5,200
20190701|2018-12-09 19:30,10,947.25,947.75,947,947.5,13
20190701|2018-12-09 20:00,10,948.5,948.5,948.25,948.5,3
20190701|2018-12-09 20:30,10,947.75,947.75,946.75,947,17
20190701|2018-12-09 21:30,10,946,946,946,946,5
20190701|2018-12-09 22:00,10,946.5,946.5,946.25,946.25,24
20190701|2018-12-09 23:30,10,946.75,947.25,946.75,947.25,5
20190701|2018-12-10 00:00,10,947.25,947.25,946.5,946.5,6
20190701|2018-12-10 00:30,10,947.25,947.25,947.25,947.25,6
20190701|2018-12-10 01:00,10,946.75,947.5,946.75,947.5,23
20190701|2018-12-10 01:30,10,947.5,948,947.5,948,3
20190701|2018-12-10 02:00,10,948,948.75,948,948.5,3
20190701|2018-12-10 02:30,10,948.5,949.75,948.5,949.25,7
20190701|2018-12-10 03:00,10,949.5,949.75,949.5,949.75,8
20190701|2018-12-10 04:00,10,948.75,948.75,948.75,948.75,1
20190701|2018-12-10 04:30,10,948.75,948.75,947,947,28
20190701|2018-12-10 05:00,10,948.5,948.75,947.75,948,21
20190701|2018-12-10 05:30,10,948.25,948.5,948,948.5,4
20190701|2018-12-10 06:00,10,948.25,949,948.25,949,21
20190701|2018-12-10 06:30,10,949.25,952.25,949.25,952.25,49
20190701|2018-12-10 07:00,10,951.75,953,949.25,949.5,107
20190701|2018-12-10 07:30,10,949.75,950.25,948.75,949.5,48
20190701|2018-12-10 08:30,10,949.5,951.75,946,948,631
20190701|2018-12-10 09:00,10,948.5,951.75,948,950.5,385
20190701|2018-12-10 09:30,10,950.75,952,947.25,947.25,228
20190701|2018-12-10 10:00,10,947,951.5,947,951,371
20190701|2018-12-10 10:30,10,951.25,952.25,950,951.25,244
20190701|2018-12-10 11:00,10,951.25,951.25,949.5,949.5,197
20190701|2018-12-10 11:30,10,949.5,951.5,949.5,949.5,151
20190701|2018-12-10 12:00,10,949.75,950,948.25,948.75,191
20190701|2018-12-10 12:30,10,948.5,948.75,947.5,947.5,287
20190701|2018-12-10 13:00,10,947,947.75,945.5,946.25,272
20190701|2018-12-10 19:00,11,945.25,945.75,943.5,944.75,133
20190701|2018-12-10 19:30,11,944.75,946.5,944.75,945.25,64
20190701|2018-12-10 20:00,11,946,946.5,946,946,16
20190701|2018-12-10 20:30,11,945.75,946.5,945.75,946.25,4
20190701|2018-12-10 21:00,11,946.75,947,946,946,56
20190701|2018-12-10 21:30,11,946.25,946.75,945.5,945.5,42
20190701|2018-12-10 22:00,11,945.25,945.25,944.5,945,10
20190701|2018-12-10 22:30,11,944.75,945,944.75,945,4
20190701|2018-12-10 23:00,11,945,945,944.75,944.75,3
20190701|2018-12-10 23:30,11,945.75,946,944.75,944.75,23
20190701|2018-12-11 00:00,11,944.75,945.25,944.75,945.25,5
20190701|2018-12-11 00:30,11,945.25,945.25,945,945.25,7
20190701|2018-12-11 01:00,11,945.25,945.25,945.25,945.25,3
20190701|2018-12-11 01:30,11,945,946,945,945.75,7
20190701|2018-12-11 02:00,11,945.75,945.75,945.25,945.75,24
20190701|2018-12-11 02:30,11,946.25,946.25,946,946,14
20190701|2018-12-11 03:00,11,946.25,946.25,944.5,946,73
20190701|2018-12-11 03:30,11,945.75,946,945.75,946,10
20190701|2018-12-11 04:00,11,946.5,947,946.5,947,6
20190701|2018-12-11 04:30,11,947.25,948,947.25,948,24
20190701|2018-12-11 05:00,11,948.5,948.75,948.5,948.75,10
20190701|2018-12-11 05:30,11,948.75,951,948.75,950.5,24
20190701|2018-12-11 06:00,11,950.5,951.5,950.5,951.25,37
20190701|2018-12-11 06:30,11,951.25,951.25,949.5,950,15
20190701|2018-12-11 07:00,11,949.75,950.5,949,950.25,73
20190701|2018-12-11 07:30,11,950.5,952.25,950.5,950.75,67
20190701|2018-12-11 08:30,11,950.75,952.5,948.5,950.5,398
20190701|2018-12-11 09:00,11,950.75,952,949.5,949.75,450
20190701|2018-12-11 09:30,11,950,951.5,949.25,950.25,237
20190701|2018-12-11 10:00,11,950.25,950.5,949.5,950,328
20190701|2018-12-11 10:30,11,950,950.25,946.25,947.25,567
20190701|2018-12-11 11:00,11,947.5,951,945.25,950.25,384
20190701|2018-12-11 11:30,11,950.5,950.75,949.75,950.5,195
20190701|2018-12-11 12:00,11,950.25,951.5,950,951.5,243
20190701|2018-12-11 12:30,11,951.5,954.25,951.25,952,396
20190701|2018-12-11 13:00,11,952.25,953.5,951.75,951.75,475
20190701|2018-12-11 19:00,12,953,955.5,952.75,954.75,181
20190701|2018-12-11 19:30,12,954.75,956.25,954.75,956.25,95
20190701|2018-12-11 20:00,12,956,956,955.75,955.75,17
20190701|2018-12-11 20:30,12,956,956.5,955.75,956.25,52
20190701|2018-12-11 21:00,12,955.75,956,955.75,956,7
20190701|2018-12-11 22:00,12,956,956.25,956,956.25,3
20190701|2018-12-11 23:30,12,956.25,956.5,956,956,16
20190701|2018-12-12 00:00,12,956,957,956,957,45
20190701|2018-12-12 00:30,12,957,957.5,956.5,956.75,120
20190701|2018-12-12 01:00,12,956,956.25,956,956,4
20190701|2018-12-12 01:30,12,955.75,955.75,955,955.5,18
20190701|2018-12-12 02:00,12,955.25,955.25,954.75,954.75,6
20190701|2018-12-12 02:30,12,955.25,955.25,955.25,955.25,2
20190701|2018-12-12 03:00,12,956,958.5,956,958.5,123
20190701|2018-12-12 03:30,12,958.5,959.75,958,959,73
20190701|2018-12-12 04:00,12,958.75,958.75,957.5,957.5,7
20190701|2018-12-12 04:30,12,957.75,959.75,957.75,959.75,18
20190701|2018-12-12 05:00,12,959.25,959.25,958.75,959,10
20190701|2018-12-12 05:30,12,958.75,959.5,958.75,958.75,28
20190701|2018-12-12 06:00,12,959,959.25,958.25,958.25,52
20190701|2018-12-12 06:30,12,958.5,958.5,957.5,958,25
20190701|2018-12-12 07:00,12,957.5,958.75,957.25,958.25,47
20190701|2018-12-12 07:30,12,958.25,958.5,957.75,957.75,25
20190701|2018-12-12 08:30,12,958,963,956.75,959.5,1787
20190701|2018-12-12 09:00,12,959.75,964.25,959.5,963.5,638
20190701|2018-12-12 09:30,12,963.5,964.25,958,960.25,662
20190701|2018-12-12 10:00,12,960,961,955.5,955.75,752
20190701|2018-12-12 10:30,12,957,957,952.75,954.25,1242
20190701|2018-12-12 11:00,12,954,957.25,953.75,957,259
20190701|2018-12-12 11:30,12,956.75,957.75,955.5,956.5,594
20190701|2018-12-12 12:00,12,956.5,956.75,954,954.75,226
20190701|2018-12-12 12:30,12,954.5,957,954.25,956.75,240
20190701|2018-12-12 13:00,12,957,958,955.5,955.5,355
20190701|2018-12-12 19:00,13,955.75,956.75,954.25,955.75,250
20190701|2018-12-12 19:30,13,955.5,955.75,955,955.5,247
20190701|2018-12-12 20:00,13,955.5,955.5,955.5,955.5,2
20190701|2018-12-12 20:30,13,955,955,955,955,2
20190701|2018-12-12 21:00,13,955.5,956,955,955.5,32
20190701|2018-12-12 21:30,13,955.25,955.5,954.75,955.5,160
20190701|2018-12-12 22:00,13,955.75,956.25,955.75,956,4
20190701|2018-12-12 22:30,13,956,956,956,956,4
20190701|2018-12-12 23:00,13,956,956.25,956,956,12
20190701|2018-12-12 23:30,13,956,956,954.5,954.5,614
20190701|2018-12-13 00:00,13,954.5,954.75,954.25,954.75,193
20190701|2018-12-13 00:30,13,954.75,955,954.25,954.25,198
20190701|2018-12-13 01:00,13,955,955.5,955,955.5,11
20190701|2018-12-13 01:30,13,955.75,955.75,955.75,955.75,4
20190701|2018-12-13 02:00,13,955.5,956.5,954.75,954.75,33
20190701|2018-12-13 02:30,13,954.5,954.5,954,954.25,13
20190701|2018-12-13 03:00,13,954.5,954.5,954.5,954.5,20
20190701|2018-12-13 03:30,13,955,956.75,955,955.75,52
20190701|2018-12-13 04:00,13,955.75,955.75,955.25,955.25,21
20190701|2018-12-13 04:30,13,955.5,956,955.5,956,6
20190701|2018-12-13 05:00,13,955.75,955.75,955.25,955.5,13
20190701|2018-12-13 05:30,13,955.25,955.75,954.75,954.75,25
20190701|2018-12-13 06:00,13,955.25,955.75,955.25,955.75,29
20190701|2018-12-13 06:30,13,955.5,956.25,955.5,955.75,24
20190701|2018-12-13 07:00,13,955.75,955.75,954,954.25,109
20190701|2018-12-13 07:30,13,954.25,955.75,954,955.25,163
20190701|2018-12-13 08:30,13,955.25,956.5,942.5,943,1568
20190701|2018-12-13 09:00,13,942.75,946.25,942.75,945,523
20190701|2018-12-13 09:30,13,944.75,946.75,943.25,946.25,263
20190701|2018-12-13 10:00,13,946,947.75,945.5,946.5,183
20190701|2018-12-13 10:30,13,946.25,948.5,946.25,948,116
20190701|2018-12-13 11:00,13,948,948.25,946.25,946.5,115
20190701|2018-12-13 11:30,13,946.75,948,946.75,947.5,160
20190701|2018-12-13 12:00,13,947.5,948.5,947,948,120
20190701|2018-12-13 12:30,13,947.75,948,946,946,150
20190701|2018-12-13 13:00,13,946.25,946.5,944.5,945,576
20190701|2018-12-13 19:00,14,945,945.25,940.25,942.25,274
20190701|2018-12-13 19:30,14,942,942,940.75,940.75,106
20190701|2018-12-13 20:00,14,940.75,941,940.5,940.75,171
20190701|2018-12-13 20:30,14,940.75,941.5,940,941.5,113
20190701|2018-12-13 21:00,14,941.25,942,941.25,941.5,13
20190701|2018-12-13 21:30,14,941.25,941.25,941,941.25,11
20190701|2018-12-13 22:00,14,941,941.25,940.5,941.25,11
20190701|2018-12-13 22:30,14,941.25,941.25,941.25,941.25,1
20190701|2018-12-13 23:00,14,941.5,941.5,941,941,13
20190701|2018-12-13 23:30,14,941.75,941.75,940.5,940.5,59
20190701|2018-12-14 00:00,14,940.75,941,940,940,208
20190701|2018-12-14 00:30,14,940.5,941,940,941,211
20190701|2018-12-14 01:00,14,940.5,940.5,940.5,940.5,5
20190701|2018-12-14 01:30,14,940.25,940.25,939.25,939.5,98
20190701|2018-12-14 02:00,14,939.5,939.5,939.25,939.25,9
20190701|2018-12-14 02:30,14,939.25,939.5,938.5,938.75,79
20190701|2018-12-14 03:00,14,938.5,939.25,938.5,939.25,77
20190701|2018-12-14 03:30,14,939.75,939.75,938.75,938.75,20
20190701|2018-12-14 04:00,14,938.75,939.75,938.75,939.5,115
20190701|2018-12-14 04:30,14,939.5,940,939.25,940,27
20190701|2018-12-14 05:00,14,940,940.25,939.75,940.25,20
20190701|2018-12-14 05:30,14,939.75,940.25,939.75,940,10
20190701|2018-12-14 06:00,14,939.75,941,939.5,941,28
20190701|2018-12-14 06:30,14,941,942.75,940.75,942.5,76
20190701|2018-12-14 07:00,14,942.75,943.5,942.5,943.5,63
20190701|2018-12-14 07:30,14,943.5,945.5,943,945.5,70
20190701|2018-12-14 08:30,14,946,947.5,943,945,835
20190701|2018-12-14 09:00,14,945.25,947,942.25,942.25,535
20190701|2018-12-14 09:30,14,942.75,944.5,941.5,943,269
20190701|2018-12-14 10:00,14,943.25,944.5,942,942,193
20190701|2018-12-14 10:30,14,942.25,942.75,940,940.5,274
20190701|2018-12-14 11:00,14,940.5,942,940.5,941.5,187
20190701|2018-12-14 11:30,14,941.25,942.25,941.25,941.75,53
20190701|2018-12-14 12:00,14,941.5,941.5,940.5,941,188
20190701|2018-12-14 12:30,14,941,941,940,940,315
20190701|2018-12-14 13:00,14,940,940,937.75,937.75,755
20190701|2018-12-16 19:00,17,938.75,942.25,938.75,940.75,77
20190701|2018-12-16 19:30,17,940.75,946.25,940.75,945.75,54
20190701|2018-12-16 20:00,17,946,947,945.25,946,33
20190701|2018-12-16 20:30,17,945.75,946,944.75,944.75,20
20190701|2018-12-16 21:00,17,944.75,944.75,944,944,10
20190701|2018-12-16 21:30,17,944,944,943.5,943.5,5
20190701|2018-12-16 22:00,17,943.75,943.75,943.25,943.25,3
20190701|2018-12-16 23:00,17,943.75,943.75,943.5,943.5,2
20190701|2018-12-16 23:30,17,943.25,943.5,942.75,942.75,6
20190701|2018-12-17 00:30,17,943,943,941.75,941.75,4
20190701|2018-12-17 01:00,17,942.25,942.25,942.25,942.25,2
20190701|2018-12-17 01:30,17,942.25,943.25,942.25,943.25,6
20190701|2018-12-17 02:00,17,942.75,943.25,942.75,943.25,2
20190701|2018-12-17 03:00,17,942.75,942.75,942.5,942.5,2
20190701|2018-12-17 03:30,17,942,942.25,941.75,942.25,9
20190701|2018-12-17 04:00,17,941.75,942.5,941,942.5,42
20190701|2018-12-17 04:30,17,942.75,942.75,942.5,942.5,6
20190701|2018-12-17 05:00,17,943,943,942.25,942.75,14
20190701|2018-12-17 05:30,17,942.25,942.25,941.75,941.75,10
20190701|2018-12-17 06:00,17,941.75,942,941.25,941.25,12
20190701|2018-12-17 06:30,17,941.5,941.5,940.75,941,11
20190701|2018-12-17 07:00,17,941.5,943.25,941.25,942.75,55
20190701|2018-12-17 07:30,17,943,943.25,942,942,23
20190701|2018-12-17 08:30,17,941.75,943.5,940.75,940.75,477
20190701|2018-12-17 09:00,17,940.75,944.25,940.75,943.25,182
20190701|2018-12-17 09:30,17,943.25,943.75,940.75,943.75,145
20190701|2018-12-17 10:00,17,943.75,945,943.5,944.75,204
20190701|2018-12-17 10:30,17,944.5,945.75,943.75,945,165
20190701|2018-12-17 11:00,17,945.75,945.75,944.5,944.5,121
20190701|2018-12-17 11:30,17,944.5,944.5,943.25,944.25,102
20190701|2018-12-17 12:00,17,944.75,944.75,943.75,943.75,163
20190701|2018-12-17 12:30,17,943.5,943.75,942.75,943.5,145
20190701|2018-12-17 13:00,17,943,943.75,941.5,943,192
20190701|2018-12-17 19:00,18,940.75,942.75,940.75,941.5,48
20190701|2018-12-17 19:30,18,941.5,941.5,941.25,941.25,21
20190701|2018-12-17 20:00,18,942,942.5,941.25,942.5,21
20190701|2018-12-17 20:30,18,943,943.25,942.75,942.75,21
20190701|2018-12-17 21:00,18,942.25,942.5,942.25,942.5,2
20190701|2018-12-17 21:30,18,943,943.25,943,943,10
20190701|2018-12-17 22:30,18,943.75,943.75,943.75,943.75,2
20190701|2018-12-17 23:30,18,943.25,943.25,943.25,943.25,4
20190701|2018-12-18 00:00,18,943,943.25,943,943.25,6
20190701|2018-12-18 00:30,18,943.25,943.5,943,943.5,12
20190701|2018-12-18 01:00,18,943.5,943.5,943,943,6
20190701|2018-12-18 01:30,18,943,943.25,943,943.25,7
20190701|2018-12-18 02:00,18,943.25,943.5,943.25,943.25,17
20190701|2018-12-18 02:30,18,943.25,943.25,943.25,943.25,5
20190701|2018-12-18 03:00,18,943.25,943.75,943,943,12
20190701|2018-12-18 03:30,18,943.75,944.75,943.75,944.75,21
20190701|2018-12-18 04:00,18,944.5,945.25,944.5,945.25,24
20190701|2018-12-18 04:30,18,945,945,945,945,1
20190701|2018-12-18 05:00,18,945.25,945.25,945.25,945.25,18
20190701|2018-12-18 05:30,18,945.5,945.5,945.5,945.5,1
20190701|2018-12-18 06:00,18,946,946.25,945.25,945.25,19
20190701|2018-12-18 06:30,18,945.75,947.25,945.75,946.75,104
20190701|2018-12-18 07:00,18,947,947.25,946.5,946.75,140
20190701|2018-12-18 07:30,18,947,947,946.5,946.5,11
20190701|2018-12-18 08:30,18,945.5,949.75,945.25,948.5,595
20190701|2018-12-18 09:00,18,948.75,949.5,946,947.25,620
20190701|2018-12-18 09:30,18,947.5,949,946.5,946.75,268
20190701|2018-12-18 10:00,18,947.5,948,946,946.75,110
20190701|2018-12-18 10:30,18,947,947.25,946,947,146
20190701|2018-12-18 11:00,18,946.75,948,946.25,947.25,274
20190701|2018-12-18 11:30,18,947.5,948.25,946.75,946.75,178
20190701|2018-12-18 12:00,18,947,947,945.75,946.25,137
20190701|2018-12-18 12:30,18,946.25,946.75,944,944.25,240
20190701|2018-12-18 13:00,18,944.25,946.25,944.25,944.75,264
20190701|2018-12-18 19:00,19,944.25,945.5,943.5,943.5,79
20190701|2018-12-18 19:30,19,943,943.5,943,943.5,2
20190701|2018-12-18 20:00,19,943.75,944.5,943.75,944.5,31
20190701|2018-12-18 20:30,19,944.25,944.75,944.25,944.5,11
20190701|2018-12-18 21:00,19,944.75,945.5,944.5,945.5,11
20190701|2018-12-18 21:30,19,945.25,945.25,945.25,945.25,1
20190701|2018-12-18 22:00,19,945,945,945,945,1
20190701|2018-12-18 22:30,19,945,945,945,945,1
20190701|2018-12-18 23:00,19,945,945.25,945,945.25,14
20190701|2018-12-18 23:30,19,945.5,946,945.5,946,27
20190701|2018-12-19 00:00,19,946.25,946.25,946.25,946.25,5
20190701|2018-12-19 00:30,19,946.25,946.25,945.75,946,13
20190701|2018-12-19 01:00,19,945.75,946.5,945.75,946.5,2
20190701|2018-12-19 01:30,19,946,946,945,945.25,26
20190701|2018-12-19 02:00,19,945.5,946,945.5,945.75,3
20190701|2018-12-19 02:30,19,946,946,945.75,945.75,14
20190701|2018-12-19 03:00,19,945.5,945.75,945.5,945.75,3
20190701|2018-12-19 03:30,19,946.25,946.25,946,946.25,9
20190701|2018-12-19 04:00,19,946,946,946,946,3
20190701|2018-12-19 04:30,19,945.75,945.75,945.5,945.5,3
20190701|2018-12-19 05:00,19,945,945.5,945,945.5,57
20190701|2018-12-19 05:30,19,945,945,944.25,944.75,38
20190701|2018-12-19 06:00,19,945,946.5,945,946.5,30
20190701|2018-12-19 06:30,19,946,946.5,945.25,946.5,172
20190701|2018-12-19 07:00,19,946.25,946.25,944.25,944.25,70
20190701|2018-12-19 07:30,19,944.25,945.5,944,945.25,19
20190701|2018-12-19 08:30,19,945,947.5,940,941.5,896
20190701|2018-12-19 09:00,19,941.25,942,940,940.75,474
20190701|2018-12-19 09:30,19,940.5,940.5,939.5,939.75,514
20190701|2018-12-19 10:00,19,939.5,939.5,938.75,939.5,293
20190701|2018-12-19 10:30,19,939.5,939.5,936.75,937.25,161
20190701|2018-12-19 11:00,19,937.25,938.75,937.25,938.5,150
20190701|2018-12-19 11:30,19,938,939,937.25,938.5,234
20190701|2018-12-19 12:00,19,938.25,939,937.75,938.75,150
20190701|2018-12-19 12:30,19,938.5,939,938.25,938.5,110
20190701|2018-12-19 13:00,19,938.75,938.75,937.25,938.75,579
20190701|2018-12-19 19:00,20,937.75,938.5,936.75,937,31
20190701|2018-12-19 19:30,20,937,937,935.75,935.75,55
20190701|2018-12-19 20:00,20,936,936,935.75,935.75,4
20190701|2018-12-19 20:30,20,935.75,936,934.75,935,47
20190701|2018-12-19 21:00,20,934.5,934.75,934,934.5,51
20190701|2018-12-19 21:30,20,935,935,934.75,934.75,15
20190701|2018-12-19 22:00,20,934.5,934.75,934.5,934.75,4
20190701|2018-12-19 22:30,20,934.5,934.5,934.5,934.5,1
20190701|2018-12-19 23:00,20,934.25,934.5,934.25,934.5,8
20190701|2018-12-19 23:30,20,934.25,936.5,934.25,935,101
20190701|2018-12-20 00:00,20,935.5,935.75,935.5,935.5,8
20190701|2018-12-20 00:30,20,936,936,935.5,935.5,10
20190701|2018-12-20 01:00,20,935.75,935.75,935,935.5,29
20190701|2018-12-20 01:30,20,935.25,936,935.25,936,25
20190701|2018-12-20 02:00,20,935.25,935.5,935,935.5,17
20190701|2018-12-20 02:30,20,935.75,936.25,935.75,936.25,6
20190701|2018-12-20 03:00,20,936.25,936.5,936,936.25,11
20190701|2018-12-20 03:30,20,936.5,939,936.5,939,25
20190701|2018-12-20 04:00,20,938.75,939.5,938.75,939,19
20190701|2018-12-20 04:30,20,938.75,938.75,938.75,938.75,1
20190701|2018-12-20 05:00,20,939.25,940.25,939.25,939.25,43
20190701|2018-12-20 05:30,20,939.25,939.75,939,939.75,62
20190701|2018-12-20 06:00,20,939.75,940,939.5,939.5,20
20190701|2018-12-20 06:30,20,939.5,940.25,939.5,940.25,24
20190701|2018-12-20 07:00,20,940,940,939.25,939.5,52
20190701|2018-12-20 07:30,20,939.75,940.5,939.5,940,34
20190701|2018-12-20 08:30,20,940,942.75,932.75,933,863
20190701|2018-12-20 09:00,20,933,934.75,931.5,934,663
20190701|2018-12-20 09:30,20,933.75,935,933,933.5,321
20190701|2018-12-20 10:00,20,933.25,934,932.5,934,280
20190701|2018-12-20 10:30,20,934,935.75,933.5,934.75,115
20190701|2018-12-20 11:00,20,933.75,935.75,933.25,934.75,412
20190701|2018-12-20 11:30,20,934.5,935,933.5,934.25,277
20190701|2018-12-20 12:00,20,934.5,934.5,933.25,933.75,271
20190701|2018-12-20 12:30,20,933.25,933.25,932.25,932.5,287
20190701|2018-12-20 13:00,20,932.25,933.25,930.75,933,652
20190701|2018-12-20 19:00,21,929.5,932.5,929.5,931.5,139
20190701|2018-12-20 19:30,21,932,932.5,931.75,931.75,16
20190701|2018-12-20 20:00,21,931.5,932.25,931,931,16
20190701|2018-12-20 20:30,21,931,931.5,931,931.25,13
20190701|2018-12-20 21:00,21,931.75,931.75,931.75,931.75,1
20190701|2018-12-20 21:30,21,931.5,931.5,931.25,931.25,7
20190701|2018-12-20 22:00,21,931.25,931.25,931.25,931.25,2
20190701|2018-12-20 23:00,21,931.25,931.25,931,931,2
20190701|2018-12-20 23:30,21,931.25,931.25,930.25,930.25,9
20190701|2018-12-21 00:00,21,930.25,930.5,930.25,930.5,7
20190701|2018-12-21 00:30,21,930.75,931.25,930.75,931,27
20190701|2018-12-21 01:00,21,931,932,931,932,15
20190701|2018-12-21 01:30,21,932,932,931.25,931.75,9
20190701|2018-12-21 02:00,21,931.5,931.5,930.25,930.25,10
20190701|2018-12-21 02:30,21,930,930,929.25,929.5,16
20190701|2018-12-21 03:00,21,929.75,930.75,929.75,930,26
20190701|2018-12-21 03:30,21,930,930.25,930,930,4
20190701|2018-12-21 04:00,21,930.5,930.5,930.5,930.5,5
20190701|2018-12-21 04:30,21,930.25,930.5,929.75,930.25,12
20190701|2018-12-21 05:00,21,929.5,929.5,929,929,24
20190701|2018-12-21 05:30,21,929.5,930,929.5,930,18
20190701|2018-12-21 06:00,21,929.75,929.75,929,929,4
20190701|2018-12-21 06:30,21,929,930.5,928.75,929,63
20190701|2018-12-21 07:00,21,929.25,930,929.25,929.5,66
20190701|2018-12-21 07:30,21,929.25,931.25,929.25,930.5,36
20190701|2018-12-21 08:30,21,930,931.25,927,927.5,1106
20190701|2018-12-21 09:00,21,927.5,927.5,922.5,926,1397
20190701|2018-12-21 09:30,21,926.25,926.25,922.25,922.75,406
20190701|2018-12-21 10:00,21,922,924.25,921.5,924.25,434
20190701|2018-12-21 10:30,21,924.5,924.75,922.75,923.75,223
20190701|2018-12-21 11:00,21,923.5,923.75,922.5,923.25,341
20190701|2018-12-21 11:30,21,923.25,923.75,922,922,266
20190701|2018-12-21 12:00,21,922.25,923,922.25,923,128
20190701|2018-12-21 12:30,21,923,924.25,923,923.5,226
20190701|2018-12-21 13:00,21,923.5,924,922,922,771
20190701|2018-12-23 19:00,24,922,924.25,920.5,920.75,178
20190701|2018-12-23 19:30,24,921,922,919.5,919.5,249
20190701|2018-12-23 20:00,24,919.75,919.75,918.75,919.5,207
20190701|2018-12-23 20:30,24,919.75,921.25,919.75,920,97
20190701|2018-12-23 21:00,24,919.75,920.75,919.75,920.75,21
20190701|2018-12-23 21:30,24,920.5,921,920.5,921,4
20190701|2018-12-23 22:30,24,921,921,921,921,1
20190701|2018-12-23 23:00,24,921,921.5,921,921.5,5
20190701|2018-12-23 23:30,24,920.5,920.75,920,920.25,96
20190701|2018-12-24 00:00,24,920.75,920.75,920.75,920.75,20
20190701|2018-12-24 01:00,24,920.5,920.75,920.5,920.75,3
20190701|2018-12-24 01:30,24,920.75,920.75,920.75,920.75,1
20190701|2018-12-24 02:00,24,920.75,921,920,920,15
20190701|2018-12-24 02:30,24,920.25,920.25,920.25,920.25,7
20190701|2018-12-24 03:00,24,919.75,920.25,919.75,920.25,23
20190701|2018-12-24 03:30,24,920.25,920.25,919.75,920,8
20190701|2018-12-24 04:00,24,920,920,919.75,919.75,14
20190701|2018-12-24 04:30,24,920,920,919.75,919.75,27
20190701|2018-12-24 05:00,24,919.75,919.75,918.75,919,39
20190701|2018-12-24 05:30,24,919,919.25,919,919.25,3
20190701|2018-12-24 06:00,24,919,919,917.75,918.25,68
20190701|2018-12-24 06:30,24,918,918.5,918,918.25,61
20190701|2018-12-24 07:00,24,918.5,920,918.25,919.75,311
20190701|2018-12-24 07:30,24,919.75,920.25,919.5,919.75,46
20190701|2018-12-24 08:30,24,920.75,924.75,919.25,924.25,486
20190701|2018-12-24 09:00,24,924,924.5,922.75,923.25,249
20190701|2018-12-24 09:30,24,923.25,924.75,922,922,170
20190701|2018-12-24 10:00,24,922,923.5,922,923,240
20190701|2018-12-24 10:30,24,923,923.5,921.5,921.5,97
20190701|2018-12-24 11:00,24,921.75,921.75,920.5,920.5,77
20190701|2018-12-24 11:30,24,920.75,922.5,920.5,922,278
20190701|2018-12-24 12:00,24,922,922.5,921.75,922.5,37
20190701|2018-12-26 08:30,26,923.25,927,922,924.75,591
20190701|2018-12-26 09:00,26,924.75,924.75,920.75,921.25,216
20190701|2018-12-26 09:30,26,921,921,918.25,918.75,336
20190701|2018-12-26 10:00,26,918.75,919,917,917.75,277
20190701|2018-12-26 10:30,26,917.5,918.25,916.5,916.75,198
20190701|2018-12-26 11:00,26,916.75,916.75,909.25,910.75,761
20190701|2018-12-26 11:30,26,910.5,911.25,909.25,909.25,207
20190701|2018-12-26 12:00,26,909.5,910.5,909.25,909.75,225
20190701|2018-12-26 12:30,26,909.5,910.5,909.5,910,124
20190701|2018-12-26 13:00,26,910,910.25,909,910,397
20190701|2018-12-26 19:00,27,910,914.75,910,914.25,160
20190701|2018-12-26 19:30,27,913.75,915.25,913,913,77
20190701|2018-12-26 20:00,27,913,913.75,913,913.75,10
20190701|2018-12-26 20:30,27,913.25,914.25,913.25,913.25,21
20190701|2018-12-26 21:00,27,913.25,913.25,913.25,913.25,7
20190701|2018-12-26 21:30,27,913.25,913.75,913.25,913.75,7
20190701|2018-12-26 22:00,27,913.75,913.75,913.75,913.75,3
20190701|2018-12-26 22:30,27,914,914.25,914,914.25,4
20190701|2018-12-26 23:00,27,914,914,913.75,913.75,9
20190701|2018-12-26 23:30,27,913.75,914.5,913.75,914.25,36
20190701|2018-12-27 00:00,27,914,914,913.25,913.5,17
20190701|2018-12-27 00:30,27,913.75,914,913.25,913.5,16
20190701|2018-12-27 01:00,27,913.75,913.75,913.75,913.75,1
20190701|2018-12-27 01:30,27,913.5,913.5,913.25,913.5,5
20190701|2018-12-27 02:00,27,913.5,914.25,913.5,914.25,53
20190701|2018-12-27 02:30,27,914.5,914.5,913.75,913.75,38
20190701|2018-12-27 03:00,27,913.75,914,911.75,913.25,50
20190701|2018-12-27 03:30,27,913,913,911.5,912,32
20190701|2018-12-27 04:00,27,911.5,911.5,911.25,911.5,8
20190701|2018-12-27 04:30,27,911.5,912.75,911.5,912.25,16
20190701|2018-12-27 05:00,27,912,913,912,912.5,10
20190701|2018-12-27 05:30,27,913,914,912.5,913.75,80
20190701|2018-12-27 06:00,27,913.75,914.25,913.25,913.25,91
20190701|2018-12-27 06:30,27,913.5,913.5,913,913.25,63
20190701|2018-12-27 07:00,27,913.25,914.75,913.25,913.75,115
20190701|2018-12-27 07:30,27,914,914,912.5,912.5,29
20190701|2018-12-27 08:30,27,914,914,910,911.75,718
20190701|2018-12-27 09:00,27,912,912,909.75,911,284
20190701|2018-12-27 09:30,27,910.5,911,907,909.75,464
20190701|2018-12-27 10:00,27,909.5,911.75,909.5,911.25,151
20190701|2018-12-27 10:30,27,911.25,911.75,909,909.25,221
20190701|2018-12-27 11:00,27,909,910,908.75,908.75,98
20190701|2018-12-27 11:30,27,909.25,909.25,907.75,908.25,155
20190701|2018-12-27 12:00,27,908.25,908.25,906.75,906.75,254
20190701|2018-12-27 12:30,27,906.75,907.5,906.5,907,166
20190701|2018-12-27 13:00,27,907,909.75,906.75,909.75,468
20190701|2018-12-27 19:00,28,910,911,909.25,910.75,68
20190701|2018-12-27 19:30,28,911.25,911.5,911,911.25,30
20190701|2018-12-27 20:00,28,911.25,911.75,911.25,911.75,3
20190701|2018-12-27 20:30,28,911.5,912,911.5,912,11
20190701|2018-12-27 21:00,28,911.25,911.25,911.25,911.25,4
20190701|2018-12-27 21:30,28,911.25,911.25,911.25,911.25,1
20190701|2018-12-27 22:00,28,911,911,911,911,1
20190701|2018-12-27 23:00,28,911.25,911.25,911.25,911.25,3
20190701|2018-12-27 23:30,28,911,911.25,911,911.25,9
20190701|2018-12-28 00:00,28,911.5,911.75,911.5,911.5,20
20190701|2018-12-28 01:00,28,911.5,911.5,911.25,911.5,7
20190701|2018-12-28 02:00,28,911.75,911.75,910.75,911.5,16
20190701|2018-12-28 02:30,28,911.5,911.5,911.5,911.5,2
20190701|2018-12-28 03:00,28,911.75,912.25,911.75,912,23
20190701|2018-12-28 03:30,28,911.75,911.75,911.75,911.75,22
20190701|2018-12-28 04:00,28,911.5,912,911.5,911.75,25
20190701|2018-12-28 04:30,28,911.75,912.5,911.75,912.5,51
20190701|2018-12-28 05:00,28,912.5,913,912.25,912.75,58
20190701|2018-12-28 05:30,28,913,914,913,913.5,52
20190701|2018-12-28 06:00,28,913,913.5,913,913,17
20190701|2018-12-28 06:30,28,913,913.25,912.25,913.25,88
20190701|2018-12-28 07:00,28,913.25,913.5,912.75,912.75,18
20190701|2018-12-28 07:30,28,912.75,913.25,912.5,912.5,55
20190701|2018-12-28 08:30,28,913,919.5,911.5,918.75,985
20190701|2018-12-28 09:00,28,918.75,920.25,918,919.5,544
20190701|2018-12-28 09:30,28,920,922.75,919.75,922.5,705
20190701|2018-12-28 10:00,28,922.75,924,922.25,922.75,399
20190701|2018-12-28 10:30,28,922.5,924.25,922.5,923,351
20190701|2018-12-28 11:00,28,923.5,924,922.5,922.5,257
20190701|2018-12-28 11:30,28,922.5,923.75,921.75,923.75,487
20190701|2018-12-28 12:00,28,923.75,924.75,923.25,923.25,275
20190701|2018-12-28 12:30,28,923.25,923.25,920.75,921.25,264
20190701|2018-12-28 13:00,28,921.25,921.75,919.75,921,327
20190701|2018-12-30 19:00,31,923.75,925.25,922.75,924,157
20190701|2018-12-30 19:30,31,924.75,926,924.75,925.75,32
20190701|2018-12-30 20:00,31,925.75,926,925.5,926,11
20190701|2018-12-30 20:30,31,925.75,925.75,925.75,925.75,4
20190701|2018-12-30 21:00,31,925.75,925.75,925.75,925.75,1
20190701|2018-12-30 21:30,31,925.5,927.25,925.5,926.5,25
20190701|2018-12-30 22:00,31,926.5,926.5,926.25,926.25,9
20190701|2018-12-30 22:30,31,926.25,926.25,926.25,926.25,2
20190701|2018-12-30 23:00,31,926.25,926.25,926.25,926.25,2
20190701|2018-12-30 23:30,31,926.5,926.5,926.25,926.25,18
20190701|2018-12-31 00:00,31,926.25,926.25,925.5,925.5,180
20190701|2018-12-31 00:30,31,925.5,926.25,925.5,926.25,88
20190701|2018-12-31 01:00,31,926.25,926.5,926.25,926.5,2
20190701|2018-12-31 02:00,31,926,926,926,926,1
20190701|2018-12-31 02:30,31,926,926.25,926,926,13
20190701|2018-12-31 03:00,31,926,926,926,926,1
20190701|2018-12-31 04:00,31,926.25,926.25,926.25,926.25,3
20190701|2018-12-31 05:00,31,926,926,926,926,10
20190701|2018-12-31 05:30,31,926.25,926.25,926.25,926.25,2
20190701|2018-12-31 06:00,31,926.25,926.5,926.25,926.5,13
20190701|2018-12-31 06:30,31,926.5,926.5,926.25,926.5,12
20190701|2018-12-31 07:00,31,926.25,926.25,925.75,926.25,25
20190701|2018-12-31 07:30,31,926,926,925.5,925.75,13
20190701|2018-12-31 08:30,31,925,926,920.25,920.5,285
20190701|2018-12-31 09:00,31,920.5,921.5,919.5,920.5,157
20190701|2018-12-31 09:30,31,920.5,922.25,919,919,200
20190701|2018-12-31 10:00,31,919,919.25,918.25,919,131
20190701|2018-12-31 10:30,31,919.25,919.25,918,918.75,101
20190701|2018-12-31 11:00,31,919.25,920.5,919.25,919.5,193
20190701|2018-12-31 11:30,31,920,920.25,917.25,918.5,175
20190701|2018-12-31 12:00,31,918.25,919,917.5,919,73
20190701|2018-12-31 12:30,31,918.75,920.25,917.5,920.25,86
20190701|2018-12-31 13:00,31,920.5,922.5,919,919.5,1325
20190701|2019-01-02 08:30,2,919.75,927,918.75,926.25,734
20190701|2019-01-02 09:00,2,926.25,930,925.5,928.75,541
20190701|2019-01-02 09:30,2,929,934.25,929,934,1140
20190701|2019-01-02 10:00,2,934,934.25,932,932.75,541
20190701|2019-01-02 10:30,2,932.5,932.5,930.25,932.5,317
20190701|2019-01-02 11:00,2,932.75,933,930.5,933,289
20190701|2019-01-02 11:30,2,933,933.75,932,933.25,318
20190701|2019-01-02 12:00,2,933.5,934.5,933,934.25,261
20190701|2019-01-02 12:30,2,934,935,933.25,933.75,452
20190701|2019-01-02 13:00,2,933.75,934,930.5,931.25,417
20190701|2019-01-02 19:00,3,930.5,931.25,929.5,931,83
20190701|2019-01-02 19:30,3,931.5,932,931.25,931.75,20
20190701|2019-01-02 20:00,3,931.75,931.75,931.5,931.5,26
20190701|2019-01-02 21:00,3,931.5,931.75,931.5,931.75,4
20190701|2019-01-02 22:00,3,931.5,931.5,931.5,931.5,1
20190701|2019-01-02 22:30,3,931.25,931.25,931,931.25,9
20190701|2019-01-02 23:00,3,931.25,931.5,931.25,931.25,8
20190701|2019-01-02 23:30,3,930.75,930.75,930,930.5,46
20190701|2019-01-03 00:00,3,930.25,930.25,930.25,930.25,1
20190701|2019-01-03 00:30,3,930.25,930.25,930.25,930.25,1
20190701|2019-01-03 01:00,3,930.75,930.75,930.25,930.25,7
20190701|2019-01-03 01:30,3,930.5,930.5,930.5,930.5,3
20190701|2019-01-03 02:00,3,930.25,930.25,930.25,930.25,2
20190701|2019-01-03 02:30,3,930.25,930.5,930.25,930.5,4
20190701|2019-01-03 03:00,3,930.5,930.5,930.25,930.5,22
20190701|2019-01-03 03:30,3,930.5,930.5,930.5,930.5,8
20190701|2019-01-03 04:00,3,930,930,929.5,929.5,8
20190701|2019-01-03 04:30,3,929.25,929.75,929.25,929.5,12
20190701|2019-01-03 05:00,3,929.25,929.25,929,929,5
20190701|2019-01-03 05:30,3,929.25,929.25,928.75,928.75,6
20190701|2019-01-03 06:00,3,929.5,930.25,929.5,930.25,67
20190701|2019-01-03 06:30,3,929.75,930.25,929.5,929.75,43
20190701|2019-01-03 07:00,3,929.75,933.5,929.75,933.25,121
20190701|2019-01-03 07:30,3,933.5,936,933.5,936,214
20190701|2019-01-03 08:30,3,935.75,938,934.75,934.75,511
20190701|2019-01-03 09:00,3,934.75,935.5,934.25,935.25,276
20190701|2019-01-03 09:30,3,935.5,936.5,935,935.25,201
20190701|2019-01-03 10:00,3,935.25,935.25,934.25,934.25,146
20190701|2019-01-03 10:30,3,934.5,935.5,933.5,935.25,252
20190701|2019-01-03 11:00,3,935.25,935.25,934.5,934.5,202
20190701|2019-01-03 11:30,3,934.5,935,934.5,934.75,119
20190701|2019-01-03 12:00,3,934.5,935.25,934.5,934.75,124
20190701|2019-01-03 12:30,3,935,936,934.5,935.25,127
20190701|2019-01-03 13:00,3,935.5,937.5,935.25,935.25,543
20190701|2019-01-03 19:00,4,934.25,937.5,934.25,937.25,100
20190701|2019-01-03 19:30,4,937.25,937.25,936.75,936.75,20
20190701|2019-01-03 20:00,4,936.75,937,936.5,937,19
20190701|2019-01-03 20:30,4,937,937.25,937,937.25,9
20190701|2019-01-03 21:00,4,937.75,938.5,937.75,938,35
20190701|2019-01-03 21:30,4,937.75,937.75,937.75,937.75,2
20190701|2019-01-03 22:00,4,938.25,938.5,938.25,938.25,8
20190701|2019-01-03 22:30,4,938.25,938.5,938.25,938.5,5
20190701|2019-01-03 23:00,4,938.5,939,938.5,939,33
20190701|2019-01-03 23:30,4,938.5,938.75,938.25,938.75,50
20190701|2019-01-04 00:00,4,938.75,938.75,938.75,938.75,6
20190701|2019-01-04 00:30,4,938.75,940.5,938.75,940.25,121
20190701|2019-01-04 01:00,4,940,940.25,939.75,940.25,8
20190701|2019-01-04 01:30,4,940.5,940.5,940.25,940.25,6
20190701|2019-01-04 02:00,4,940.25,940.75,940.25,940.75,251
20190701|2019-01-04 02:30,4,939.75,940.25,939.75,940,8
20190701|2019-01-04 03:00,4,940.25,941,940.25,941,22
20190701|2019-01-04 03:30,4,941,942,941,941.75,93
20190701|2019-01-04 04:00,4,942,942.25,941.75,942,26
20190701|2019-01-04 04:30,4,941.75,941.75,940.25,940.25,14
20190701|2019-01-04 05:00,4,940.25,940.75,940,940.25,111
20190701|2019-01-04 05:30,4,940.25,941.25,940.25,941,21
20190701|2019-01-04 06:00,4,940.25,940.25,940,940,33
20190701|2019-01-04 06:30,4,940.25,941.5,940.25,940.75,75
20190701|2019-01-04 07:00,4,940.75,941.5,940.75,941,105
20190701|2019-01-04 07:30,4,940.25,941,940.25,941,21
20190701|2019-01-04 08:30,4,940.75,943,940,942.25,497
20190701|2019-01-04 09:00,4,942,943.75,941.75,943.5,339
20190701|2019-01-04 09:30,4,943.5,944.25,943,944,214
20190701|2019-01-04 10:00,4,944,944.25,943.25,944.25,244
20190701|2019-01-04 10:30,4,944,946.75,943.75,946,374
20190701|2019-01-04 11:00,4,946,946.25,945,945.5,118
20190701|2019-01-04 11:30,4,945.5,946,944.5,945.5,228
20190701|2019-01-04 12:00,4,945.5,946,945,946,318
20190701|2019-01-04 12:30,4,946,946.5,945.25,946.25,332
20190701|2019-01-04 13:00,4,946.25,946.75,945.25,946.75,562
20190701|2019-01-06 19:00,7,945.5,948,945.25,948,108
20190701|2019-01-06 19:30,7,948,948.5,947.5,947.75,77
20190701|2019-01-06 20:00,7,948,949.25,948,948.75,306
20190701|2019-01-06 20:30,7,949,950.75,949,950.25,486
20190701|2019-01-06 21:00,7,949.75,949.75,949,949,18
20190701|2019-01-06 21:30,7,948.75,948.75,948.25,948.25,6
20190701|2019-01-06 22:30,7,948.25,948.75,948.25,948.75,14
20190701|2019-01-06 23:30,7,948.25,948.25,947.5,947.5,11
20190701|2019-01-07 00:00,7,947.5,948,947.5,948,8
20190701|2019-01-07 00:30,7,948.25,948.25,948.25,948.25,5
20190701|2019-01-07 01:30,7,948.25,948.25,947.75,947.75,6
20190701|2019-01-07 02:00,7,948,948.5,948,948.5,7
20190701|2019-01-07 02:30,7,948.75,949.25,948.75,948.75,11
20190701|2019-01-07 03:00,7,948.75,948.75,948.75,948.75,7
20190701|2019-01-07 03:30,7,948.75,948.75,948.25,948.25,26
20190701|2019-01-07 04:00,7,948.5,948.5,948.5,948.5,3
20190701|2019-01-07 04:30,7,948.25,948.75,948.25,948.75,18
20190701|2019-01-07 05:00,7,948.25,948.25,948.25,948.25,3
20190701|2019-01-07 05:30,7,948.25,948.5,948.25,948.5,8
20190701|2019-01-07 06:00,7,948.5,949,948.5,949,2
20190701|2019-01-07 06:30,7,949.5,950.25,949.5,949.75,34
20190701|2019-01-07 07:00,7,949.5,950.5,949.5,950.25,70
20190701|2019-01-07 07:30,7,950,951.25,950,951.25,23
20190701|2019-01-07 08:30,7,951.25,952.25,949.75,951,699
20190701|2019-01-07 09:00,7,951.25,952,950.75,951.75,281
20190701|2019-01-07 09:30,7,951.75,952,949.75,949.75,314
20190701|2019-01-07 10:00,7,949.75,950,949.25,949.75,585
20190701|2019-01-07 10:30,7,949.75,949.75,947.5,948,555
20190701|2019-01-07 11:00,7,948,948.75,947.75,948.75,592
20190701|2019-01-07 11:30,7,948.75,948.75,947.25,947.25,135
20190701|2019-01-07 12:00,7,947,947.75,947,947,122
20190701|2019-01-07 12:30,7,946.75,948.75,946.75,948.75,109
20190701|2019-01-07 13:00,7,949,949.25,948,948.5,525
20190701|2019-01-07 19:00,8,948,948.25,946.75,947,49
20190701|2019-01-07 19:30,8,947,947,945.75,946.75,81
20190701|2019-01-07 20:00,8,946.5,947.5,946.25,947.25,20
20190701|2019-01-07 20:30,8,947.25,947.75,947.25,947.75,5
20190701|2019-01-07 21:00,8,948,948.25,948,948,4
20190701|2019-01-07 21:30,8,948.25,948.25,948.25,948.25,3
20190701|2019-01-07 22:00,8,948.25,948.25,948.25,948.25,5
20190701|2019-01-07 23:00,8,948.25,948.25,948.25,948.25,3
20190701|2019-01-07 23:30,8,948,948.25,948,948.25,8
20190701|2019-01-08 00:00,8,948,948.75,948,948.75,153
20190701|2019-01-08 00:30,8,948.75,949.25,948.5,949.25,112
20190701|2019-01-08 01:00,8,949,949,949,949,13
20190701|2019-01-08 01:30,8,949,949,949,949,3
20190701|2019-01-08 02:30,8,949,949,948.75,948.75,21
20190701|2019-01-08 03:00,8,949,949,948.75,949,20
20190701|2019-01-08 03:30,8,949,949.25,949,949.25,50
20190701|2019-01-08 04:00,8,949,949.25,949,949.25,10
20190701|2019-01-08 04:30,8,949.25,950.5,949.25,949.75,49
20190701|2019-01-08 05:00,8,949.5,949.5,949.5,949.5,6
20190701|2019-01-08 05:30,8,950.25,950.5,950.25,950.25,16
20190701|2019-01-08 06:00,8,949.75,949.75,949.25,949.25,16
20190701|2019-01-08 06:30,8,949.25,949.75,949,949,27
20190701|2019-01-08 07:00,8,949.25,949.5,947,947.25,165
20190701|2019-01-08 07:30,8,947.25,947.25,946.5,946.75,32
20190701|2019-01-08 08:30,8,946.5,950,946.25,948.75,2314
20190701|2019-01-08 09:00,8,948.75,949,939.75,939.75,10210
20190701|2019-01-08 09:30,8,939.75,942.25,939,941.75,331
20190701|2019-01-08 10:00,8,942,944,941.75,942.25,212
20190701|2019-01-08 10:30,8,942.25,943.25,941.25,942.5,361
20190701|2019-01-08 11:00,8,942,944,942,944,183
20190701|2019-01-08 11:30,8,943.5,943.75,942.5,943.75,227
20190701|2019-01-08 12:00,8,943.75,943.75,941.75,941.75,179
20190701|2019-01-08 12:30,8,942,942.5,941.5,941.75,210
20190701|2019-01-08 13:00,8,941.75,944.25,941.75,944,696
20190701|2019-01-08 19:00,9,943.5,947.5,942.5,947.5,493
20190701|2019-01-08 19:30,9,947.25,948,947.25,947.25,92
20190701|2019-01-08 20:00,9,947,947,946.25,946.5,11
20190701|2019-01-08 20:30,9,946.5,947.25,946.5,946.75,84
20190701|2019-01-08 21:00,9,946.25,947,946.25,946.25,157
20190701|2019-01-08 21:30,9,946,946,946,946,1
20190701|2019-01-08 22:00,9,946.5,946.5,946.5,946.5,3
20190701|2019-01-08 22:30,9,946.5,946.5,946.5,946.5,6
20190701|2019-01-08 23:00,9,946.5,946.5,946.5,946.5,1
20190701|2019-01-08 23:30,9,946.75,946.75,946.25,946.5,91
20190701|2019-01-09 00:00,9,946.75,946.75,946.25,946.5,81
20190701|2019-01-09 00:30,9,946.5,946.5,945.5,945.5,36
20190701|2019-01-09 01:00,9,945.75,946,945.75,946,5
20190701|2019-01-09 01:30,9,946.5,946.5,946.5,946.5,4
20190701|2019-01-09 02:00,9,946.5,946.75,946,946,15
20190701|2019-01-09 02:30,9,946.5,946.5,946.25,946.25,7
20190701|2019-01-09 03:00,9,946.5,946.5,946.5,946.5,1
20190701|2019-01-09 03:30,9,947.25,947.25,945.75,946,20
20190701|2019-01-09 04:00,9,946,946,945.75,946,12
20190701|2019-01-09 04:30,9,946,946,945.75,945.75,3
20190701|2019-01-09 05:00,9,946,946.25,945.5,945.75,38
20190701|2019-01-09 05:30,9,945.5,946,945.5,946,3
20190701|2019-01-09 06:00,9,946,946.25,945.5,945.5,13
20190701|2019-01-09 06:30,9,945.75,946.5,945.75,946,61
20190701|2019-01-09 07:00,9,946.25,946.75,946,946.5,39
20190701|2019-01-09 07:30,9,946.25,946.75,946,946.5,29
20190701|2019-01-09 08:30,9,946.75,951.25,946.75,951,982
20190701|2019-01-09 09:00,9,950.75,951.25,948,948,488
20190701|2019-01-09 09:30,9,947.75,948.75,946,947.5,3414
20190701|2019-01-09 10:00,9,948,948.75,946.75,947.75,3510
20190701|2019-01-09 10:30,9,947.75,948.5,946.5,947.5,237
20190701|2019-01-09 11:00,9,947.25,948.5,946.75,948.5,159
20190701|2019-01-09 11:30,9,948.25,949.25,948,949,105
20190701|2019-01-09 12:00,9,948.75,949.5,948.5,949,171
20190701|2019-01-09 12:30,9,949,949.25,948,949,140
20190701|2019-01-09 13:00,9,948.75,949.75,948.25,949.75,343
20190701|2019-01-09 19:00,10,948.5,949,947,947.25,100
20190701|2019-01-09 19:30,10,947,947,945.5,946.25,67
20190701|2019-01-09 20:00,10,946.25,947,946.25,946.5,23
20190701|2019-01-09 20:30,10,947.25,948.5,947,948.5,16
20190701|2019-01-09 21:00,10,948.75,948.75,948,948.25,30
20190701|2019-01-09 22:30,10,948.25,948.25,948.25,948.25,1
20190701|2019-01-09 23:00,10,948.5,948.5,948.5,948.5,2
20190701|2019-01-09 23:30,10,948.5,948.5,948.25,948.25,6
20190701|2019-01-10 00:00,10,948.25,948.25,948.25,948.25,5
20190701|2019-01-10 00:30,10,948.25,948.5,948.25,948.5,12
20190701|2019-01-10 01:00,10,948.75,948.75,948.5,948.5,9
20190701|2019-01-10 01:30,10,948.5,948.5,948.5,948.5,5
20190701|2019-01-10 02:00,10,948.5,948.75,948.25,948.5,34
20190701|2019-01-10 02:30,10,948.5,948.5,948.5,948.5,2
20190701|2019-01-10 03:00,10,948,948,948,948,6
20190701|2019-01-10 03:30,10,948,948.25,948,948,17
20190701|2019-01-10 04:00,10,948.5,948.5,948.5,948.5,2
20190701|2019-01-10 05:00,10,948.5,948.5,948.25,948.25,24
20190701|2019-01-10 06:00,10,947.5,947.75,947.25,947.75,42
20190701|2019-01-10 06:30,10,947.75,948.5,947.75,948.25,18
20190701|2019-01-10 07:00,10,948.5,948.5,948,948,71
20190701|2019-01-10 07:30,10,947.75,947.75,943.75,944,56
20190701|2019-01-10 08:30,10,943.5,943.5,938,939,2431
20190701|2019-01-10 09:00,10,939,940.25,932.5,932.75,1152
20190701|2019-01-10 09:30,10,932.75,934.5,931.25,933.75,752
20190701|2019-01-10 10:00,10,933.5,933.75,932,932.25,278
20190701|2019-01-10 10:30,10,932,933,931.75,933,104
20190701|2019-01-10 11:00,10,932.5,933,931.75,933,228
20190701|2019-01-10 11:30,10,932.75,932.75,931.75,931.75,252
20190701|2019-01-10 12:00,10,932,933,931.5,932.75,176
20190701|2019-01-10 12:30,10,932.5,933.25,931.75,933,182
20190701|2019-01-10 13:00,10,933.25,934,931.75,932.75,701
20190701|2019-01-10 19:00,11,932.75,935.25,932.5,935,295
20190701|2019-01-10 19:30,11,935.25,935.5,935,935,322
20190701|2019-01-10 20:00,11,935.25,935.5,934.5,934.5,185
20190701|2019-01-10 20:30,11,934.75,936.75,934.75,936.5,172
20190701|2019-01-10 21:00,11,936,936.25,936,936.25,4
20190701|2019-01-10 21:30,11,936,936,936,936,1
20190701|2019-01-10 22:00,11,936,936.25,936,936.25,6
20190701|2019-01-10 23:30,11,936.5,937.5,936.5,936.75,89
20190701|2019-01-11 00:00,11,936.75,937.75,936.75,937.75,220
20190701|2019-01-11 00:30,11,937.25,937.5,937.25,937.5,2
20190701|2019-01-11 01:00,11,937.25,937.75,937,937,256
20190701|2019-01-11 02:00,11,936.75,936.75,936.5,936.75,13
20190701|2019-01-11 02:30,11,936.5,936.5,936.25,936.25,5
20190701|2019-01-11 03:30,11,936.75,937,936.5,936.75,5
20190701|2019-01-11 04:00,11,937.25,937.25,937.25,937.25,15
20190701|2019-01-11 04:30,11,937,937,935.75,935.75,37
20190701|2019-01-11 05:00,11,935.75,936,935.75,936,22
20190701|2019-01-11 05:30,11,936,936,935.5,935.5,26
20190701|2019-01-11 06:00,11,935.75,936.25,935.75,936.25,40
20190701|2019-01-11 06:30,11,936.25,936.25,936,936,43
20190701|2019-01-11 07:00,11,936,936.5,936,936,127
20190701|2019-01-11 07:30,11,936,938,936,938,69
20190701|2019-01-11 08:30,11,938.25,938.25,933,934.25,656
20190701|2019-01-11 09:00,11,934.25,936,934,935,267
20190701|2019-01-11 09:30,11,935,938,934.75,937.25,294
20190701|2019-01-11 10:00,11,937.25,937.5,935.75,936.5,177
20190701|2019-01-11 10:30,11,936.5,937,936.25,936.25,164
20190701|2019-01-11 11:00,11,936.25,936.5,935.25,936,157
20190701|2019-01-11 11:30,11,936,937.25,936,937,97
20190701|2019-01-11 12:00,11,937,937,936,936.25,185
20190701|2019-01-11 12:30,11,936,936.25,935,935.5,273
20190701|2019-01-11 13:00,11,935.5,936.5,935.25,936.5,331
20190701|2019-01-13 19:00,14,935.25,936.5,934.75,935.5,128
20190701|2019-01-13 19:30,14,935.25,935.75,933,934.5,162
20190701|2019-01-13 20:00,14,934.5,935,933.75,934.75,31
20190701|2019-01-13 20:30,14,935,935,933,934,128
20190701|2019-01-13 21:00,14,933.75,934.25,933.75,934.25,11
20190701|2019-01-13 21:30,14,934,934,934,934,1
20190701|2019-01-13 22:00,14,933.25,933.25,932.75,932.75,12
20190701|2019-01-13 22:30,14,933.25,934.25,933.25,934.25,13
20190701|2019-01-13 23:30,14,934.25,934.75,934.25,934.5,5
20190701|2019-01-14 00:00,14,933.75,933.75,933.75,933.75,1
20190701|2019-01-14 00:30,14,933.5,934,933.5,933.75,14
20190701|2019-01-14 01:00,14,933,933,932.75,933,4
20190701|2019-01-14 01:30,14,932.75,932.75,932,932,108
20190701|2019-01-14 02:00,14,931.75,932.75,931.5,932.75,17
20190701|2019-01-14 02:30,14,932.5,932.5,932,932,26
20190701|2019-01-14 03:00,14,932,932,931.75,931.75,7
20190701|2019-01-14 03:30,14,931.75,931.75,930,930,33
20190701|2019-01-14 04:00,14,930,930,930,930,5
20190701|2019-01-14 04:30,14,930.5,931.25,930.5,931.25,27
20190701|2019-01-14 05:00,14,931.25,931.25,930.25,930.25,6
20190701|2019-01-14 05:30,14,930.5,930.5,930.25,930.25,3
20190701|2019-01-14 06:00,14,930,930,930,930,17
20190701|2019-01-14 06:30,14,930,930.25,930,930.25,16
20190701|2019-01-14 07:00,14,930.5,930.75,930.25,930.5,37
20190701|2019-01-14 07:30,14,930.75,931,930.75,931,77
20190701|2019-01-14 08:30,14,931,931,928,929.75,586
20190701|2019-01-14 09:00,14,929.75,932.5,929.75,931.5,316
20190701|2019-01-14 09:30,14,931.5,931.75,930,930.5,250
20190701|2019-01-14 10:00,14,930.75,931.25,929.75,929.75,102
20190701|2019-01-14 10:30,14,930,931,928.75,928.75,120
20190701|2019-01-14 11:00,14,928.75,929,928,929,197
20190701|2019-01-14 11:30,14,928.75,929.25,928.25,928.25,79
20190701|2019-01-14 12:00,14,928,929,928,928.25,285
20190701|2019-01-14 12:30,14,928.25,929,928,928.75,117
20190701|2019-01-14 13:00,14,929.25,931,928.5,931,559
20190701|2019-01-14 19:00,15,930.75,933.25,930.25,932.5,150
20190701|2019-01-14 19:30,15,932.5,934,932.5,933.75,32
20190701|2019-01-14 20:00,15,934,934,933.75,933.75,23
20190701|2019-01-14 20:30,15,933.75,934,933.75,934,8
20190701|2019-01-14 21:00,15,933.75,933.75,933.75,933.75,1
20190701|2019-01-14 21:30,15,934,934,934,934,5
20190701|2019-01-14 23:00,15,934,934,934,934,4
20190701|2019-01-14 23:30,15,933.75,933.75,933.5,933.5,11
20190701|2019-01-15 00:00,15,934,934,934,934,5
20190701|2019-01-15 01:00,15,933.75,934,933.75,933.75,9
20190701|2019-01-15 01:30,15,933.75,934,933.5,933.5,10
20190701|2019-01-15 02:00,15,933.5,933.5,932.5,932.5,8
20190701|2019-01-15 02:30,15,932.75,932.75,932.75,932.75,7
20190701|2019-01-15 03:00,15,932.75,933,932.75,933,44
20190701|2019-01-15 03:30,15,932.75,932.75,932.75,932.75,13
20190701|2019-01-15 04:00,15,932.75,932.75,931.75,931.75,13
20190701|2019-01-15 04:30,15,932,932,931.5,931.75,13
20190701|2019-01-15 05:00,15,931.25,931.5,931.25,931.5,2
20190701|2019-01-15 06:00,15,931.5,931.5,931.5,931.5,1
20190701|2019-01-15 06:30,15,931,931,930,930.5,55
20190701|2019-01-15 07:00,15,930.5,930.75,927,927.75,268
20190701|2019-01-15 07:30,15,928,928.25,927.5,927.75,98
20190701|2019-01-15 08:30,15,928,928,925.25,926,906
20190701|2019-01-15 09:00,15,926,927.25,923,923.25,716
20190701|2019-01-15 09:30,15,923.75,923.75,920.75,920.75,1186
20190701|2019-01-15 10:00,15,920.75,922,920,921,652
20190701|2019-01-15 10:30,15,921,921.75,920.5,921.75,190
20190701|2019-01-15 11:00,15,922,922,920.5,920.75,167
20190701|2019-01-15 11:30,15,920.75,920.75,919.25,920,513
20190701|2019-01-15 12:00,15,920.25,920.5,919.75,920,188
20190701|2019-01-15 12:30,15,919.75,920,919.25,919.75,175
20190701|2019-01-15 13:00,15,919.75,921.5,919,921.25,1221
20190701|2019-01-15 19:00,16,922,924.25,922,923.5,102
20190701|2019-01-15 19:30,16,923,924.25,922.5,924.25,63
20190701|2019-01-15 20:00,16,924.5,924.5,924,924,14
20190701|2019-01-15 20:30,16,923.75,924,923.5,924,18
20190701|2019-01-15 21:00,16,923.75,924.5,923.75,924.5,14
20190701|2019-01-15 21:30,16,924.25,924.5,924.25,924.25,18
20190701|2019-01-15 22:00,16,923.5,923.5,923.5,923.5,2
20190701|2019-01-15 22:30,16,923.75,923.75,923.75,923.75,1
20190701|2019-01-15 23:00,16,923.75,923.75,923.75,923.75,5
20190701|2019-01-15 23:30,16,924.25,924.75,924.25,924.75,15
20190701|2019-01-16 00:00,16,925,925,925,925,25
20190701|2019-01-16 00:30,16,925,925.25,924.5,924.5,19
20190701|2019-01-16 01:00,16,924.25,924.25,924.25,924.25,7
20190701|2019-01-16 01:30,16,924,924.25,924,924,13
20190701|2019-01-16 02:30,16,924.25,924.25,924.25,924.25,2
20190701|2019-01-16 03:00,16,924.75,924.75,924.5,924.5,11
20190701|2019-01-16 03:30,16,924.25,924.75,924.25,924.75,12
20190701|2019-01-16 04:00,16,924.5,924.5,924.25,924.25,10
20190701|2019-01-16 04:30,16,924,924,924,924,7
20190701|2019-01-16 05:00,16,924.25,924.25,923.75,923.75,25
20190701|2019-01-16 06:00,16,924,924,924,924,15
20190701|2019-01-16 06:30,16,924.5,925,924.5,925,6
20190701|2019-01-16 07:00,16,925,925.25,924.75,925.25,53
20190701|2019-01-16 07:30,16,925.25,925.5,925,925,36
20190701|2019-01-16 08:30,16,925.75,926.25,922.25,924,501
20190701|2019-01-16 09:00,16,924.25,925.25,923,924,225
20190701|2019-01-16 09:30,16,924,924,921.25,922,456
20190701|2019-01-16 10:00,16,922,922.5,919.5,920,349
20190701|2019-01-16 10:30,16,920.25,921.25,918.25,918.5,578
20190701|2019-01-16 11:00,16,918.25,919.25,918.25,918.25,376
20190701|2019-01-16 11:30,16,918.5,919.25,918,918.75,160
20190701|2019-01-16 12:00,16,918.75,920,918.5,919.75,312
20190701|2019-01-16 12:30,16,919.75,919.75,918.25,918.25,165
20190701|2019-01-16 13:00,16,918.5,921.75,918.5,921.5,470
20190701|2019-01-16 19:00,17,921.5,922.25,920.75,922.25,129
20190701|2019-01-16 19:30,17,921.75,923.5,921.75,923.25,58
20190701|2019-01-16 20:00,17,923.5,923.75,923.5,923.5,15
20190701|2019-01-16 20:30,17,923.25,923.5,923,923.5,24
20190701|2019-01-16 21:00,17,923.25,923.5,923.25,923.5,10
20190701|2019-01-16 21:30,17,923.5,923.5,923.5,923.5,5
20190701|2019-01-16 23:30,17,923,923.5,923,923,9
20190701|2019-01-17 00:30,17,922.5,922.5,922.25,922.25,7
20190701|2019-01-17 01:00,17,921.5,922,921.5,922,18
20190701|2019-01-17 02:00,17,921.75,921.75,921.75,921.75,20
20190701|2019-01-17 02:30,17,921.75,921.75,920.75,921,27
20190701|2019-01-17 03:00,17,921.75,922.75,921.75,922.75,27
20190701|2019-01-17 03:30,17,923.25,923.25,923.25,923.25,1
20190701|2019-01-17 04:30,17,923.25,924,923.25,923.75,31
20190701|2019-01-17 05:00,17,924,924.75,924,924.5,10
20190701|2019-01-17 05:30,17,924.75,925,924.75,925,7
20190701|2019-01-17 06:00,17,924.25,924.75,924.25,924.5,12
20190701|2019-01-17 06:30,17,924.25,924.5,923.75,923.75,13
20190701|2019-01-17 07:00,17,923.75,925.25,923.75,924.5,42
20190701|2019-01-17 07:30,17,924.25,924.75,924.25,924.5,9
20190701|2019-01-17 08:30,17,924.5,925.5,922,923.5,574
20190701|2019-01-17 09:00,17,923.5,923.5,922.5,922.5,405
20190701|2019-01-17 09:30,17,922.75,922.75,922,922.5,82
20190701|2019-01-17 10:00,17,922.5,923.5,922,922.75,391
20190701|2019-01-17 10:30,17,923,924.25,923,923,174
20190701|2019-01-17 11:00,17,923.5,923.5,922.75,923.25,81
20190701|2019-01-17 11:30,17,923.5,933.75,923.5,932.25,1612
20190701|2019-01-17 12:00,17,932.5,937.75,932.5,936.25,1080
20190701|2019-01-17 12:30,17,936,936.25,933,933.25,603
20190701|2019-01-17 13:00,17,933,934.25,932.5,933.75,967
20190701|2019-01-17 19:00,18,936,936,932,932.25,337
20190701|2019-01-17 19:30,18,932.25,933,932.25,932.75,21
20190701|2019-01-17 20:00,18,932.75,933.5,932.75,933.5,7
20190701|2019-01-17 20:30,18,933.5,933.5,933,933,16
20190701|2019-01-17 21:00,18,932.75,933,932.5,932.5,7
20190701|2019-01-17 22:00,18,932.5,932.5,932.25,932.5,4
20190701|2019-01-17 22:30,18,933,933,933,933,2
20190701|2019-01-17 23:00,18,932.75,932.75,932.5,932.5,6
20190701|2019-01-17 23:30,18,933,933,932.5,932.5,8
20190701|2019-01-18 00:30,18,932.75,932.75,932.75,932.75,1
20190701|2019-01-18 01:00,18,933,933,933,933,1
20190701|2019-01-18 01:30,18,932.75,933,932.75,933,3
20190701|2019-01-18 02:00,18,932.75,932.75,932.75,932.75,1
20190701|2019-01-18 02:30,18,932.25,932.75,932.25,932.75,3
20190701|2019-01-18 03:00,18,932.75,932.75,932.5,932.5,10
20190701|2019-01-18 03:30,18,932,935.75,932,935.75,29
20190701|2019-01-18 04:00,18,935.75,937.25,935.75,937,213
20190701|2019-01-18 04:30,18,937,937.25,936.25,937,36
20190701|2019-01-18 05:00,18,937.25,940,937.25,939.25,157
20190701|2019-01-18 05:30,18,938.75,939.5,938.5,939.5,52
20190701|2019-01-18 06:00,18,939.5,940,938,938.25,89
20190701|2019-01-18 06:30,18,938,938.75,938,938.5,36
20190701|2019-01-18 07:00,18,938.75,939.5,938.5,939.25,76
20190701|2019-01-18 07:30,18,939.5,939.5,938.25,938.5,37
20190701|2019-01-18 08:30,18,937.5,938.75,934.75,934.75,740
20190701|2019-01-18 09:00,18,935.25,943.75,933.25,940.5,1309
20190701|2019-01-18 09:30,18,940,943,940,943,662
20190701|2019-01-18 10:00,18,943,944,942.5,943.5,407
20190701|2019-01-18 10:30,18,943.75,946,942,942.25,1040
20190701|2019-01-18 11:00,18,942.25,943.25,940.75,941,387
20190701|2019-01-18 11:30,18,941,942.5,940.25,942,324
20190701|2019-01-18 12:00,18,941.75,943.25,941.5,942.25,285
20190701|2019-01-18 12:30,18,942.5,943.5,942,943.25,464
20190701|2019-01-18 13:00,18,943.5,943.75,940.5,940.5,602
20190701|2019-01-21 19:00,22,942.5,945,941,945,211
20190701|2019-01-21 19:30,22,945.25,945.25,944.25,944.25,28
20190701|2019-01-21 20:00,22,943.5,943.5,942.25,942.25,13
20190701|2019-01-21 20:30,22,942.25,942.25,940,940.75,43
20190701|2019-01-21 21:00,22,940.5,941.5,940.5,941.5,9
20190701|2019-01-21 21:30,22,940.75,941,940.5,941,11
20190701|2019-01-21 22:00,22,941,941,941,941,6
20190701|2019-01-21 23:00,22,940.75,940.75,940.75,940.75,4
20190701|2019-01-21 23:30,22,940.75,940.75,940,940,21
20190701|2019-01-22 00:00,22,940.25,941,940.25,941,17
20190701|2019-01-22 00:30,22,941.25,941.5,941.25,941.25,10
20190701|2019-01-22 01:00,22,940.75,940.75,940.75,940.75,2
20190701|2019-01-22 01:30,22,940.5,940.5,940,940.5,26
20190701|2019-01-22 02:00,22,940.25,940.75,940.25,940.75,2
20190701|2019-01-22 02:30,22,941,941,941,941,8
20190701|2019-01-22 03:00,22,941,941,938.25,938.75,44
20190701|2019-01-22 03:30,22,939.25,939.75,939.25,939.75,29
20190701|2019-01-22 04:00,22,940,940.75,940,940.75,7
20190701|2019-01-22 05:00,22,940.25,940.75,940,940.5,62
20190701|2019-01-22 05:30,22,940,940.5,939.75,940.25,5
20190701|2019-01-22 06:00,22,940.25,940.25,940,940.25,8
20190701|2019-01-22 06:30,22,941,942,941,942,191
20190701|2019-01-22 07:00,22,942.25,942.25,941.75,941.75,10
20190701|2019-01-22 07:30,22,942.5,943,942.25,943,69
20190701|2019-01-22 08:30,22,942.75,944,941,942.25,782
20190701|2019-01-22 09:00,22,942.25,943,939.5,940.5,690
20190701|2019-01-22 09:30,22,940.25,942.5,940.25,941.75,341
20190701|2019-01-22 10:00,22,941.75,943.75,941.75,943,351
20190701|2019-01-22 10:30,22,943,943.25,941,941.5,342
20190701|2019-01-22 11:00,22,941.5,941.5,940.25,940.5,169
20190701|2019-01-22 11:30,22,941,942,940.5,940.75,185
20190701|2019-01-22 12:00,22,940.75,941,926.5,931.75,1827
20190701|2019-01-22 12:30,22,930.5,935,930.25,934.5,479
20190701|2019-01-22 13:00,22,934,937.25,933,936.5,531
20190701|2019-01-22 19:00,23,936.75,939.5,936.75,938.25,133
20190701|2019-01-22 19:30,23,939.75,940.25,939.25,940.25,15
20190701|2019-01-22 20:00,23,940,940.5,938.5,938.5,21
20190701|2019-01-22 20:30,23,939.5,939.5,937.75,937.75,36
20190701|2019-01-22 21:00,23,938.25,938.75,938,938.5,26
20190701|2019-01-22 21:30,23,938.5,939.25,938.5,939.25,15
20190701|2019-01-22 22:00,23,939.25,939.5,939.25,939.5,3
20190701|2019-01-22 23:30,23,939.25,939.25,938.75,939,18
20190701|2019-01-23 00:00,23,938.75,939,938.75,938.75,8
20190701|2019-01-23 00:30,23,938.75,939.75,938.75,939.75,38
20190701|2019-01-23 01:00,23,939.75,940,939.75,940,3
20190701|2019-01-23 01:30,23,940,940.25,939,939,139
20190701|2019-01-23 02:00,23,938.75,939.25,938.5,938.5,141
20190701|2019-01-23 02:30,23,938.5,938.5,938.25,938.25,15
20190701|2019-01-23 03:30,23,939,939,939,939,1
20190701|2019-01-23 04:00,23,939.5,940,939.5,939.75,11
20190701|2019-01-23 04:30,23,939.75,939.75,939.25,939.5,9
20190701|2019-01-23 05:00,23,939.5,940,939.5,939.75,40
20190701|2019-01-23 05:30,23,939.5,940,939.5,940,14
20190701|2019-01-23 06:00,23,939.75,939.75,939,939.75,24
20190701|2019-01-23 06:30,23,939.75,939.75,938,938,109
20190701|2019-01-23 07:00,23,938.75,939.75,938.75,939,43
20190701|2019-01-23 07:30,23,939.25,939.5,939.25,939.5,19
20190701|2019-01-23 08:30,23,939,944.5,939,943.75,651
20190701|2019-01-23 09:00,23,943.75,943.75,940.25,941.75,342
20190701|2019-01-23 09:30,23,942.25,943,940.5,941.25,254
20190701|2019-01-23 10:00,23,941.25,941.25,938.5,939.5,292
20190701|2019-01-23 10:30,23,939.25,940.5,939.25,940.5,215
20190701|2019-01-23 11:00,23,940.5,940.75,939,939.75,331
20190701|2019-01-23 11:30,23,939.5,940,939,940,313
20190701|2019-01-23 12:00,23,940,941.5,940,940.75,409
20190701|2019-01-23 12:30,23,940.75,941.5,940.5,940.5,197
20190701|2019-01-23 13:00,23,940.5,942.25,939.75,942,725
20190701|2019-01-23 19:00,24,941.5,942.5,941.5,942.5,71
20190701|2019-01-23 19:30,24,942,942,942,942,7
20190701|2019-01-23 20:00,24,941.25,941.5,941.25,941.5,8
20190701|2019-01-23 20:30,24,942.25,942.25,942,942,4
20190701|2019-01-23 21:00,24,943.25,945.5,943.25,944.75,224
20190701|2019-01-23 21:30,24,944.75,944.75,944,944,12
20190701|2019-01-23 22:00,24,944,944,943.75,943.75,3
20190701|2019-01-23 22:30,24,943.75,943.75,943.5,943.5,2
20190701|2019-01-23 23:00,24,943.5,943.5,943.5,943.5,3
20190701|2019-01-23 23:30,24,943.5,943.5,943.5,943.5,1
20190701|2019-01-24 00:30,24,943.5,943.5,943.5,943.5,3
20190701|2019-01-24 01:00,24,943.25,943.75,943.25,943.75,5
20190701|2019-01-24 01:30,24,943.5,943.5,943.25,943.25,16
20190701|2019-01-24 02:00,24,943,943.25,942.75,943,61
20190701|2019-01-24 02:30,24,943.25,944,943.25,944,14
20190701|2019-01-24 03:00,24,943.75,943.75,943.25,943.5,50
20190701|2019-01-24 03:30,24,943.75,943.75,943,943,13
20190701|2019-01-24 04:00,24,943,943,943,943,1
20190701|2019-01-24 04:30,24,942.75,942.75,941,941,28
20190701|2019-01-24 05:00,24,941.25,941.25,940.25,940.75,23
20190701|2019-01-24 05:30,24,940.25,940.25,939.75,940.25,25
20190701|2019-01-24 06:00,24,940.25,940.5,940.25,940.5,8
20190701|2019-01-24 06:30,24,940.75,941.25,940.5,940.75,28
20190701|2019-01-24 07:00,24,940.5,941,939.25,939.25,36
20190701|2019-01-24 07:30,24,939.5,940.5,936.75,939.75,239
20190701|2019-01-24 08:30,24,939.5,940.25,936,939.25,468
20190701|2019-01-24 09:00,24,939.75,943.5,938.25,943.5,516
20190701|2019-01-24 09:30,24,943.75,944.25,941.25,942.5,447
20190701|2019-01-24 10:00,24,942.5,944,942.5,944,303
20190701|2019-01-24 10:30,24,944.25,945.75,942.5,943,489
20190701|2019-01-24 11:00,24,943,943.5,940.75,940.75,432
20190701|2019-01-24 11:30,24,940.5,942,940.5,942,310
20190701|2019-01-24 12:00,24,941.75,942,941,941.25,102
20190701|2019-01-24 12:30,24,941,942,941,941.5,108
20190701|2019-01-24 13:00,24,941.5,943,941.25,942.5,299
20190701|2019-01-24 19:00,25,942.25,943,941.25,941.5,88
20190701|2019-01-24 19:30,25,941.25,941.25,940.5,941.25,25
20190701|2019-01-24 20:00,25,941,941.5,941,941.5,11
20190701|2019-01-24 20:30,25,941.5,942.25,941.5,942.25,160
20190701|2019-01-24 21:00,25,942.25,942.25,942.25,942.25,5
20190701|2019-01-24 21:30,25,942.5,942.5,942.5,942.5,14
20190701|2019-01-24 22:00,25,942,942,942,942,1
20190701|2019-01-24 22:30,25,942.25,942.25,942.25,942.25,1
20190701|2019-01-25 00:30,25,942,942.25,942,942,3
20190701|2019-01-25 01:00,25,942.25,942.25,941.75,941.75,8
20190701|2019-01-25 02:00,25,941.75,943,941.75,943,45
20190701|2019-01-25 02:30,25,943,943.5,943,943,16
20190701|2019-01-25 03:00,25,943.25,943.25,942.75,942.75,2
20190701|2019-01-25 03:30,25,942.25,942.25,942.25,942.25,100
20190701|2019-01-25 04:00,25,942.25,942.25,942.25,942.25,1
20190701|2019-01-25 04:30,25,942,942,941.75,941.75,5
20190701|2019-01-25 05:00,25,942,942,942,942,17
20190701|2019-01-25 05:30,25,942,942,942,942,6
20190701|2019-01-25 06:00,25,942.25,942.75,942.25,942.25,3
20190701|2019-01-25 06:30,25,942.25,943.75,942.25,943.5,32
20190701|2019-01-25 07:00,25,944,945,943.75,944.5,53
20190701|2019-01-25 07:30,25,944.25,944.25,943.5,943.5,21
20190701|2019-01-25 08:30,25,944.25,944.25,939.5,942,607
20190701|2019-01-25 09:00,25,942.75,947.75,942,946.75,550
20190701|2019-01-25 09:30,25,947,947.5,944.5,946.5,292
20190701|2019-01-25 10:00,25,946.5,946.75,945.5,946.5,336
20190701|2019-01-25 10:30,25,946.25,947.5,946.25,947.5,636
20190701|2019-01-25 11:00,25,947.25,949,947,948.5,607
20190701|2019-01-25 11:30,25,948.5,948.75,947.25,948.5,262
20190701|2019-01-25 12:00,25,948.25,949,948,948.5,403
20190701|2019-01-25 12:30,25,948.5,949.75,948,948.5,471
20190701|2019-01-25 13:00,25,949,952.25,948.5,949.75,1230
20190701|2019-01-27 19:00,28,949.5,949.75,947.75,949.25,144
20190701|2019-01-27 19:30,28,949,949.5,949,949.5,30
20190701|2019-01-27 20:00,28,949.25,949.5,949.25,949.5,13
20190701|2019-01-27 20:30,28,949.25,949.5,949.25,949.5,5
20190701|2019-01-27 21:00,28,949.25,951.25,949.25,951,82
20190701|2019-01-27 21:30,28,950.75,950.75,950.75,950.75,2
20190701|2019-01-27 22:00,28,950,950,949.75,949.75,7
20190701|2019-01-27 22:30,28,950,950,950,950,1
20190701|2019-01-27 23:00,28,950,950,950,950,2
20190701|2019-01-27 23:30,28,950,950.25,949.75,949.75,13
20190701|2019-01-28 00:00,28,950,950,949.75,950,15
20190701|2019-01-28 00:30,28,949.75,949.75,949.75,949.75,6
20190701|2019-01-28 01:00,28,949.5,949.75,949.5,949.75,12
20190701|2019-01-28 01:30,28,950,950.25,950,950,9
20190701|2019-01-28 02:00,28,949.75,949.75,949.75,949.75,1
20190701|2019-01-28 02:30,28,949.5,949.5,949,949.25,15
20190701|2019-01-28 03:00,28,949,949.25,949,949.25,13
20190701|2019-01-28 03:30,28,949,949.25,948.5,948.5,8
20190701|2019-01-28 04:00,28,948.5,949,948.5,949,12
20190701|2019-01-28 04:30,28,949,949,948.5,948.5,23
20190701|2019-01-28 05:00,28,948.5,949,948.25,948.75,26
20190701|2019-01-28 05:30,28,948.75,948.75,948,948,10
20190701|2019-01-28 06:00,28,948,948.25,947.75,948.25,57
20190701|2019-01-28 06:30,28,948.25,948.5,947.75,948,113
20190701|2019-01-28 07:00,28,948,948,946.75,947.25,177
20190701|2019-01-28 07:30,28,947.25,947.25,946.5,946.5,35
20190701|2019-01-28 08:30,28,945.75,945.75,942,942.75,849
20190701|2019-01-28 09:00,28,943.25,946,942.5,946,390
20190701|2019-01-28 09:30,28,946.25,947,945.25,946.25,220
20190701|2019-01-28 10:00,28,946.25,948.25,946,947.5,182
20190701|2019-01-28 10:30,28,947.5,949,947,948.5,185
20190701|2019-01-28 11:00,28,948.75,949,947.75,947.75,204
20190701|2019-01-28 11:30,28,947.75,949,947.25,948,251
20190701|2019-01-28 12:00,28,947.5,947.75,946.5,947,228
20190701|2019-01-28 12:30,28,947.25,948.5,946.75,948.5,274
20190701|2019-01-28 13:00,28,948.5,950,947.5,949.25,322
20190701|2019-01-28 19:00,29,948.25,948.75,947,947,153
20190701|2019-01-28 19:30,29,947.25,947.25,946,946.75,15
20190701|2019-01-28 20:00,29,946,946.25,946,946,10
20190701|2019-01-28 20:30,29,946.25,946.25,945.25,945.25,20
20190701|2019-01-28 21:00,29,945,945.25,945,945.25,8
20190701|2019-01-28 21:30,29,944.75,944.75,944.75,944.75,4
20190701|2019-01-28 22:00,29,945.5,946,945.5,946,3
20190701|2019-01-28 22:30,29,945.75,945.75,945.75,945.75,2
20190701|2019-01-28 23:30,29,946.75,946.75,946.25,946.25,12
20190701|2019-01-29 00:00,29,946.5,947,946.5,946.75,12
20190701|2019-01-29 00:30,29,947,947,946.5,946.5,6
20190701|2019-01-29 01:00,29,946.5,946.5,945.75,945.75,7
20190701|2019-01-29 01:30,29,945.75,945.75,945.5,945.5,17
20190701|2019-01-29 02:00,29,945.5,945.5,945,945,11
20190701|2019-01-29 02:30,29,945.25,946,945.25,946,3
20190701|2019-01-29 03:00,29,946.25,946.5,946.25,946.5,2
20190701|2019-01-29 03:30,29,946.75,946.75,946,946.25,3
20190701|2019-01-29 04:00,29,946.25,946.25,946.25,946.25,1
20190701|2019-01-29 04:30,29,946.75,946.75,946.25,946.25,17
20190701|2019-01-29 05:00,29,947,947.25,947,947.25,3
20190701|2019-01-29 05:30,29,947.25,947.5,947.25,947.25,9
20190701|2019-01-29 06:00,29,947.5,947.75,946.75,947.25,24
20190701|2019-01-29 06:30,29,947.25,947.75,946.5,946.5,55
20190701|2019-01-29 07:00,29,947,947,946.5,946.5,21
20190701|2019-01-29 07:30,29,946.25,946.25,943.75,944.5,250
20190701|2019-01-29 08:30,29,944.5,946.25,943,945,1295
20190701|2019-01-29 09:00,29,945,947,944.75,945.25,316
20190701|2019-01-29 09:30,29,945.5,946.25,945,945.75,212
20190701|2019-01-29 10:00,29,945.75,945.75,943.75,944.5,399
20190701|2019-01-29 10:30,29,944.75,945,943.75,944,208
20190701|2019-01-29 11:00,29,944,945,943.5,944.75,207
20190701|2019-01-29 11:30,29,944.5,945.5,944.25,944.5,279
20190701|2019-01-29 12:00,29,944.5,945,944.25,944.5,104
20190701|2019-01-29 12:30,29,944.75,945.75,944.75,945.5,767
20190701|2019-01-29 13:00,29,945.5,946,944.5,945.75,398
20190701|2019-01-29 19:00,30,945,945.75,944.75,945,66
20190701|2019-01-29 19:30,30,945,945,944,944,16
20190701|2019-01-29 20:00,30,944.25,944.5,944.25,944.5,31
20190701|2019-01-29 20:30,30,944.75,945,944.75,944.75,6
20190701|2019-01-29 22:30,30,945.5,945.5,945.5,945.5,2
20190701|2019-01-29 23:00,30,945.5,945.5,945.5,945.5,3
20190701|2019-01-29 23:30,30,945.75,946.5,945.75,946,101
20190701|2019-01-30 01:00,30,945.75,945.75,945.5,945.5,8
20190701|2019-01-30 01:30,30,945.75,945.75,945.75,945.75,21
20190701|2019-01-30 02:00,30,945.5,945.5,945.5,945.5,2
20190701|2019-01-30 02:30,30,946,946,946,946,2
20190701|2019-01-30 03:00,30,946.5,948,946.5,947.75,83
20190701|2019-01-30 03:30,30,947,947.25,947,947,12
20190701|2019-01-30 04:30,30,947,947,946.5,946.5,6
20190701|2019-01-30 05:00,30,947,947,947,947,2
20190701|2019-01-30 05:30,30,946.75,947,946.5,946.5,27
20190701|2019-01-30 06:00,30,946.75,947.75,946.75,947.75,89
20190701|2019-01-30 06:30,30,947.75,950.25,947.75,949.5,271
20190701|2019-01-30 07:00,30,949.5,950.5,949.5,950,87
20190701|2019-01-30 07:30,30,950,950,947.75,948,115
20190701|2019-01-30 08:30,30,947.25,948,943.75,945.25,805
20190701|2019-01-30 09:00,30,945,947.75,944.25,947.75,372
20190701|2019-01-30 09:30,30,947.75,949,947.25,948.5,389
20190701|2019-01-30 10:00,30,949,949,946.75,947,188
20190701|2019-01-30 10:30,30,947,947.25,945.5,946.25,144
20190701|2019-01-30 11:00,30,946.5,946.5,945.25,945.5,136
20190701|2019-01-30 11:30,30,945.5,946,945,946,448
20190701|2019-01-30 12:00,30,946,946.75,945.75,946.5,307
20190701|2019-01-30 12:30,30,946.5,947.5,946.25,946.75,360
20190701|2019-01-30 13:00,30,946.75,948.25,946.25,946.25,727
20190701|2019-01-30 19:00,31,946,947,945.5,947,51
20190701|2019-01-30 19:30,31,946.75,947.5,946.75,947.5,40
20190701|2019-01-30 20:00,31,947,947,947,947,2
20190701|2019-01-30 20:30,31,947.25,947.5,947.25,947.25,26
20190701|2019-01-30 21:00,31,947.5,947.75,947.5,947.75,3
20190701|2019-01-30 21:30,31,947.75,948,947.75,948,9
20190701|2019-01-30 23:00,31,948,948,948,948,16
20190701|2019-01-30 23:30,31,948,948.5,948,948.5,22
20190701|2019-01-31 00:00,31,949,950.5,949,950,122
20190701|2019-01-31 00:30,31,950.5,951,950.5,951,19
20190701|2019-01-31 01:00,31,950.75,950.75,950.25,950.25,7
20190701|2019-01-31 01:30,31,950.25,950.25,950,950,4
20190701|2019-01-31 02:30,31,950,950,950,950,8
20190701|2019-01-31 03:00,31,950.25,950.25,949.75,949.75,5
20190701|2019-01-31 03:30,31,950,950,950,950,1
20190701|2019-01-31 04:00,31,949.75,949.75,949.75,949.75,40
20190701|2019-01-31 04:30,31,949.75,949.75,949.75,949.75,6
20190701|2019-01-31 05:00,31,950.25,950.5,950.25,950.5,65
20190701|2019-01-31 05:30,31,950.5,950.5,950.5,950.5,9
20190701|2019-01-31 06:00,31,950.75,950.75,950,950,13
20190701|2019-01-31 06:30,31,950,950.75,946.5,949.5,243
20190701|2019-01-31 07:00,31,948.5,949,946.75,949,108
20190701|2019-01-31 07:30,31,949,949.75,948,949.5,96
20190701|2019-01-31 08:30,31,950.5,953,950.25,952.25,1068
20190701|2019-01-31 09:00,31,952.25,953,950.5,950.5,296
20190701|2019-01-31 09:30,31,950.5,951,948.25,949.25,385
20190701|2019-01-31 10:00,31,949.5,949.75,946.75,947,412
20190701|2019-01-31 10:30,31,947,948.25,946.25,947.25,505
20190701|2019-01-31 11:00,31,947,951.25,946.25,948,555
20190701|2019-01-31 11:30,31,947.75,947.75,945.5,946.5,410
20190701|2019-01-31 12:00,31,946.5,946.75,945.5,945.5,489
20190701|2019-01-31 12:30,31,945.5,945.75,942.5,942.75,1047
20190701|2019-01-31 13:00,31,942.5,942.75,940.5,942.75,1151
20190701|2019-01-31 19:00,1,948,951,947.5,948.75,1837
20190701|2019-01-31 19:30,1,948.5,949.5,948.25,948.5,201
20190701|2019-01-31 20:00,1,948.25,948.75,948,948,43
20190701|2019-01-31 20:30,1,947.75,949,947.75,948.75,33
20190701|2019-01-31 21:00,1,948.75,948.75,948.25,948.25,31
20190701|2019-01-31 21:30,1,948.25,948.25,948.25,948.25,14
20190701|2019-01-31 22:00,1,948.5,948.75,948.5,948.75,2
20190701|2019-01-31 22:30,1,949,949,948.5,948.5,2
20190701|2019-01-31 23:00,1,948.5,948.75,948.5,948.5,9
20190701|2019-01-31 23:30,1,949,949.25,949,949,18
20190701|2019-02-01 00:00,1,949.25,950.5,949.25,950,115
20190701|2019-02-01 00:30,1,950.5,951.5,950.25,950.75,223
20190701|2019-02-01 01:00,1,950.75,950.75,950.25,950.25,23
20190701|2019-02-01 01:30,1,950,951,949.5,951,148
20190701|2019-02-01 02:00,1,951,951,950,950,13
20190701|2019-02-01 02:30,1,950,950,949,949,49
20190701|2019-02-01 03:00,1,948.5,949,948.25,949,20
20190701|2019-02-01 03:30,1,949,949.75,949,949.75,21
20190701|2019-02-01 04:00,1,949.5,950,949.5,949.75,42
20190701|2019-02-01 04:30,1,949.5,950,949.5,949.5,14
20190701|2019-02-01 05:00,1,949.5,950,949.5,950,21
20190701|2019-02-01 05:30,1,949.75,949.75,949,949.25,35
20190701|2019-02-01 06:00,1,949.5,950.5,949.5,950.25,101
20190701|2019-02-01 06:30,1,950.25,950.75,950,950.25,106
20190701|2019-02-01 07:00,1,950,955,950,954,666
20190701|2019-02-01 07:30,1,954.25,955,954,954.5,512
20190701|2019-02-01 08:30,1,954.25,957.25,951.5,951.5,3589
20190701|2019-02-01 09:00,1,951.5,953.5,950,952.5,1524
20190701|2019-02-01 09:30,1,952.5,954,952,954,851
20190701|2019-02-01 10:00,1,954,954,951.5,951.5,716
20190701|2019-02-01 10:30,1,951.75,952.25,949.5,950,531
20190701|2019-02-01 11:00,1,950,950,948.5,949.5,426
20190701|2019-02-01 11:30,1,949.5,950.75,949.25,949.5,603
20190701|2019-02-01 12:00,1,949.5,950.25,949.5,950,610
20190701|2019-02-01 12:30,1,949.75,949.75,944.75,945.5,1155
20190701|2019-02-01 13:00,1,945.25,946.25,943.75,943.75,816
20190701|2019-02-03 19:00,4,943.25,943.75,942,942.75,346
20190701|2019-02-03 19:30,4,943.75,944,943.75,944,141
20190701|2019-02-03 20:00,4,944,944,943.75,943.75,44
20190701|2019-02-03 20:30,4,943.75,943.75,943.75,943.75,5
20190701|2019-02-03 21:00,4,943.5,943.5,943.25,943.25,4
20190701|2019-02-03 21:30,4,943.5,943.5,943.5,943.5,10
20190701|2019-02-03 22:00,4,943.25,943.25,943.25,943.25,1
20190701|2019-02-03 22:30,4,943.75,943.75,943.75,943.75,40
20190701|2019-02-03 23:30,4,943.75,943.75,943.75,943.75,64
20190701|2019-02-04 00:00,4,943.5,943.5,943,943.25,26
20190701|2019-02-04 00:30,4,943.25,943.5,943,943.5,28
20190701|2019-02-04 01:00,4,943.5,945.25,943.5,945.25,22
20190701|2019-02-04 01:30,4,945.25,945.25,944,944,3
20190701|2019-02-04 02:00,4,944,944,943.75,943.75,14
20190701|2019-02-04 02:30,4,944.25,944.25,943,943.5,67
20190701|2019-02-04 03:00,4,943.5,943.75,943.25,943.75,50
20190701|2019-02-04 03:30,4,943.5,944.5,943.5,944,51
20190701|2019-02-04 04:00,4,944.25,944.25,943.75,943.75,58
20190701|2019-02-04 04:30,4,944,944,943.5,943.5,64
20190701|2019-02-04 05:00,4,943.25,943.75,943,943.75,253
20190701|2019-02-04 05:30,4,943.75,944,943.5,943.75,89
20190701|2019-02-04 06:00,4,943.75,943.75,943.5,943.75,172
20190701|2019-02-04 06:30,4,943.5,943.75,943.25,943.5,179
20190701|2019-02-04 07:00,4,943.5,944.25,943.5,944,63
20190701|2019-02-04 07:30,4,944.25,944.25,943.75,944,33
20190701|2019-02-04 08:30,4,944.25,946,942.75,945,2332
20190701|2019-02-04 09:00,4,945,948.25,944,948,1045
20190701|2019-02-04 09:30,4,948.25,950,948,948.75,785
20190701|2019-02-04 10:00,4,948.5,949.25,947.5,948.75,501
20190701|2019-02-04 10:30,4,949,949.5,946.75,947,299
20190701|2019-02-04 11:00,4,947.25,948.5,947,947.75,253
20190701|2019-02-04 11:30,4,947.75,948.5,947,948.25,293
20190701|2019-02-04 12:00,4,948.25,948.5,947.5,948,793
20190701|2019-02-04 12:30,4,948.25,948.25,946,946.25,201
20190701|2019-02-04 13:00,4,946.5,946.75,944.5,945.25,1183
20190701|2019-02-04 19:00,5,944.25,945.5,943,945.25,568
20190701|2019-02-04 19:30,5,945.75,945.75,945.25,945.25,7
20190701|2019-02-04 20:00,5,945.75,945.75,945,945,3
20190701|2019-02-04 21:00,5,945,945,945,945,12
20190701|2019-02-04 22:30,5,945.75,945.75,945.75,945.75,2
20190701|2019-02-05 00:00,5,945.5,945.5,945.5,945.5,10
20190701|2019-02-05 00:30,5,945.5,945.5,945.25,945.25,6
20190701|2019-02-05 01:00,5,945.25,945.5,945.25,945.5,18
20190701|2019-02-05 01:30,5,945,945.75,945,945.5,23
20190701|2019-02-05 02:00,5,945.5,945.5,945.5,945.5,10
20190701|2019-02-05 02:30,5,945.25,945.5,945.25,945.5,3
20190701|2019-02-05 03:00,5,945.25,945.75,944.5,945.75,25
20190701|2019-02-05 03:30,5,945.75,945.75,945.75,945.75,26
20190701|2019-02-05 04:00,5,945.5,945.75,945.5,945.75,12
20190701|2019-02-05 05:00,5,945.75,946,945.75,946,16
20190701|2019-02-05 05:30,5,945.75,945.75,945.75,945.75,3
20190701|2019-02-05 06:00,5,945.75,945.75,945.5,945.5,12
20190701|2019-02-05 06:30,5,945.75,946,945.75,945.75,5
20190701|2019-02-05 07:00,5,946,946.25,945.5,945.5,61
20190701|2019-02-05 07:30,5,945.5,945.75,945.25,945.5,21
20190701|2019-02-05 08:30,5,946.25,946.25,940.5,941.75,6625
20190701|2019-02-05 09:00,5,941.75,944,940.75,944,2880
20190701|2019-02-05 09:30,5,943.75,944.5,943.25,944.5,948
20190701|2019-02-05 10:00,5,944.25,944.75,943.5,944.5,267
20190701|2019-02-05 10:30,5,944.75,946,944.25,946,631
20190701|2019-02-05 11:00,5,946,946,945.25,945.5,129
20190701|2019-02-05 11:30,5,945.25,945.25,944,945,233
20190701|2019-02-05 12:00,5,945,946.25,944.25,946,372
20190701|2019-02-05 12:30,5,946.25,946.5,945.25,945.5,196
20190701|2019-02-05 13:00,5,945.25,948,945,947.25,424
20190701|2019-02-05 19:00,6,946.75,946.75,946.5,946.5,13
20190701|2019-02-05 19:30,6,946.5,946.5,946.25,946.25,3
20190701|2019-02-05 20:30,6,946,946,946,946,1
20190701|2019-02-05 21:00,6,946,946,946,946,26
20190701|2019-02-05 21:30,6,946.25,946.25,946.25,946.25,4
20190701|2019-02-05 22:00,6,946.25,946.25,946,946,10
20190701|2019-02-05 22:30,6,946,946,946,946,2
20190701|2019-02-05 23:00,6,946,946,946,946,1
20190701|2019-02-06 00:30,6,945.5,947,945.5,947,216
20190701|2019-02-06 01:00,6,947,947.25,947,947.25,39
20190701|2019-02-06 01:30,6,947.5,947.5,947.25,947.25,12
20190701|2019-02-06 02:00,6,947.75,947.75,947.75,947.75,100
20190701|2019-02-06 03:30,6,947.25,947.25,947.25,947.25,3
20190701|2019-02-06 04:00,6,947.5,947.5,947.5,947.5,1
20190701|2019-02-06 04:30,6,947.5,947.5,947.5,947.5,5
20190701|2019-02-06 05:00,6,947.5,947.5,947.25,947.25,4
20190701|2019-02-06 05:30,6,947,947.25,946.75,947,100
20190701|2019-02-06 06:00,6,947,947,946.5,946.75,83
20190701|2019-02-06 06:30,6,946.75,947,946,946.25,136
20190701|2019-02-06 07:00,6,946,946.5,946,946.5,66
20190701|2019-02-06 07:30,6,946.5,946.5,946,946,51
20190701|2019-02-06 08:30,6,946,947,944.75,946.75,1138
20190701|2019-02-06 09:00,6,946.5,947.75,945,946.75,816
20190701|2019-02-06 09:30,6,946.5,948.25,946.25,947.75,463
20190701|2019-02-06 10:00,6,948,949.5,947.25,948.5,1302
20190701|2019-02-06 10:30,6,948.5,949.75,948.25,949.5,710
20190701|2019-02-06 11:00,6,949.25,949.5,947.5,947.75,433
20190701|2019-02-06 11:30,6,947.75,948.75,947.5,948,439
20190701|2019-02-06 12:00,6,947.75,949.5,947.75,949,1550
20190701|2019-02-06 12:30,6,949.25,949.5,947.75,948.25,1585
20190701|2019-02-06 13:00,6,948.25,949.75,948.25,948.5,651
20190701|2019-02-06 19:00,7,947,948.5,946.75,947.5,131
20190701|2019-02-06 19:30,7,947.5,947.5,947.5,947.5,1
20190701|2019-02-06 20:00,7,947.5,947.5,947.5,947.5,6
20190701|2019-02-06 20:30,7,947.5,947.5,947.5,947.5,1
20190701|2019-02-06 21:00,7,947.5,947.5,947.25,947.25,11
20190701|2019-02-06 21:30,7,947.25,947.25,947.25,947.25,24
20190701|2019-02-06 22:00,7,947.5,947.5,947.25,947.5,15
20190701|2019-02-06 22:30,7,947.25,947.25,947.25,947.25,2
20190701|2019-02-06 23:00,7,947.5,947.5,947.25,947.25,17
20190701|2019-02-06 23:30,7,947.5,947.5,947.5,947.5,2
20190701|2019-02-07 00:00,7,947.5,947.75,947.5,947.75,3
20190701|2019-02-07 00:30,7,947.5,947.5,947.5,947.5,5
20190701|2019-02-07 01:00,7,947.5,947.5,947.5,947.5,3
20190701|2019-02-07 01:30,7,947.25,947.25,946.5,946.75,38
20190701|2019-02-07 02:00,7,947,947,947,947,2
20190701|2019-02-07 02:30,7,946.75,947.5,946.75,947.5,10
20190701|2019-02-07 03:00,7,947.5,947.75,947.25,947.25,16
20190701|2019-02-07 03:30,7,947.25,947.5,947.25,947.25,9
20190701|2019-02-07 04:00,7,947,947.25,947,947.25,11
20190701|2019-02-07 04:30,7,947.25,947.25,947.25,947.25,1
20190701|2019-02-07 05:00,7,947.5,947.5,947.25,947.5,5
20190701|2019-02-07 05:30,7,947.5,947.75,947.5,947.75,58
20190701|2019-02-07 06:00,7,948,948,947.75,947.75,24
20190701|2019-02-07 06:30,7,947.25,948,947.25,947.75,45
20190701|2019-02-07 07:00,7,948,948,947.5,947.75,30
20190701|2019-02-07 07:30,7,947.75,948.25,947.75,948,67
20190701|2019-02-07 08:30,7,947.5,947.75,943.75,944.25,1920
20190701|2019-02-07 09:00,7,944,944.5,943.5,944,1311
20190701|2019-02-07 09:30,7,944,944,942.25,943,1367
20190701|2019-02-07 10:00,7,942.75,943,941.75,942,1320
20190701|2019-02-07 10:30,7,941.75,941.75,938.25,940.75,1502
20190701|2019-02-07 11:00,7,940.5,941.75,939.75,941.25,648
20190701|2019-02-07 11:30,7,941,941.25,939.5,939.75,723
20190701|2019-02-07 12:00,7,939.75,940.75,939.5,939.75,470
20190701|2019-02-07 12:30,7,939.75,940.25,939.25,939.75,534
20190701|2019-02-07 13:00,7,939.75,942,939.5,940.75,1029
20190701|2019-02-07 19:00,8,940.75,941.5,940.25,941.5,94
20190701|2019-02-07 19:30,8,941.75,942.5,941.5,941.5,96
20190701|2019-02-07 20:00,8,941.25,941.5,941,941.5,26
20190701|2019-02-07 20:30,8,941.5,941.5,941.5,941.5,1
20190701|2019-02-07 21:30,8,941,941.25,941,941,14
20190701|2019-02-07 22:00,8,941,941.25,941,941.25,6
20190701|2019-02-07 22:30,8,941.25,942.25,941.25,941.75,37
20190701|2019-02-07 23:30,8,941.75,941.75,941.5,941.5,5
20190701|2019-02-08 00:00,8,942,942.25,942,942.25,27
20190701|2019-02-08 00:30,8,942.5,942.5,942,942,69
20190701|2019-02-08 01:00,8,942.25,942.25,942.25,942.25,8
20190701|2019-02-08 01:30,8,942,942,942,942,9
20190701|2019-02-08 02:00,8,942,942.25,941.75,942.25,49
20190701|2019-02-08 03:00,8,942.5,942.5,942,942.25,20
20190701|2019-02-08 03:30,8,942.25,943.25,942.25,942.75,71
20190701|2019-02-08 04:00,8,943.25,943.75,943.25,943.5,68
20190701|2019-02-08 04:30,8,942.5,943,942.5,943,27
20190701|2019-02-08 05:00,8,943,943,943,943,1
20190701|2019-02-08 05:30,8,942.5,943,942.25,942.75,40
20190701|2019-02-08 06:00,8,942.75,942.75,942,942.25,18
20190701|2019-02-08 06:30,8,942.25,942.5,941,942.5,393
20190701|2019-02-08 07:00,8,942.25,943,942.25,942.75,69
20190701|2019-02-08 07:30,8,943,943.25,942.5,942.75,90
20190701|2019-02-08 08:30,8,943.25,943.75,941.25,941.75,1782
20190701|2019-02-08 09:00,8,941.75,942,940.25,941.25,1275
20190701|2019-02-08 09:30,8,941.5,942,940.25,940.5,1669
20190701|2019-02-08 10:00,8,940.5,941.75,939.75,941.5,2058
20190701|2019-02-08 10:30,8,941.75,942.5,939.75,940,2452
20190701|2019-02-08 11:00,8,940,945.75,935.75,942,2576
20190701|2019-02-08 11:30,8,942,942,938.75,939.5,483
20190701|2019-02-08 12:00,8,939.25,940.5,938.75,939.5,497
20190701|2019-02-08 12:30,8,939.5,942.5,939.25,942.25,325
20190701|2019-02-08 13:00,8,942.25,944,941.5,943.75,907
20190701|2019-02-10 19:00,11,942.5,944.25,942.25,943.5,181
20190701|2019-02-10 19:30,11,943,943.75,943,943.5,16
20190701|2019-02-10 20:00,11,943.25,943.5,943,943.25,8
20190701|2019-02-10 20:30,11,943.25,945,943.25,944.75,219
20190701|2019-02-10 21:00,11,945,946.25,945,946.25,58
20190701|2019-02-10 21:30,11,946,946,946,946,6
20190701|2019-02-10 22:30,11,945.75,945.75,945.75,945.75,2
20190701|2019-02-10 23:00,11,945.5,945.5,944.75,944.75,11
20190701|2019-02-10 23:30,11,944.75,945.25,944.75,945.25,17
20190701|2019-02-11 00:00,11,945,945.75,945,945.75,19
20190701|2019-02-11 00:30,11,945.5,945.5,944.5,944.5,18
20190701|2019-02-11 01:00,11,944.25,944.5,944.25,944.25,11
20190701|2019-02-11 01:30,11,944.25,944.5,944.25,944.5,13
20190701|2019-02-11 02:00,11,944.75,945,944.75,945,8
20190701|2019-02-11 02:30,11,944.75,944.75,942.75,943,24
20190701|2019-02-11 03:00,11,942.75,942.75,942.75,942.75,10
20190701|2019-02-11 03:30,11,942.25,942.25,941.25,941.75,45
20190701|2019-02-11 04:00,11,941.5,941.75,941.25,941.5,64
20190701|2019-02-11 04:30,11,941.5,941.5,941.25,941.25,10
20190701|2019-02-11 05:00,11,941.25,942,941.25,942,13
20190701|2019-02-11 06:00,11,941.25,941.25,940.75,941,37
20190701|2019-02-11 06:30,11,941.25,941.5,940,940.5,91
20190701|2019-02-11 07:00,11,940,943.25,939.5,940,263
20190701|2019-02-11 07:30,11,939.75,940,939.25,939.25,43
20190701|2019-02-11 08:30,11,939.25,942.25,937.5,941,1509
20190701|2019-02-11 09:00,11,941,941,938.25,938.5,377
20190701|2019-02-11 09:30,11,938.25,938.25,934.25,934.5,1151
20190701|2019-02-11 10:00,11,934.25,935,933.25,933.25,543
20190701|2019-02-11 10:30,11,933,933,931.75,932.5,714
20190701|2019-02-11 11:00,11,932.25,933.5,931.5,933.5,701
20190701|2019-02-11 11:30,11,933.25,933.75,932.5,932.75,511
20190701|2019-02-11 12:00,11,932.5,932.75,931.5,932.75,179
20190701|2019-02-11 12:30,11,932.75,934,931.5,931.75,1111
20190701|2019-02-11 13:00,11,932,934,932,933.75,797
20190701|2019-02-11 19:00,12,933.5,936.75,933.5,936.5,702
20190701|2019-02-11 19:30,12,936.5,937.25,936.25,937.25,64
20190701|2019-02-11 20:00,12,937,937,936.25,936.5,31
20190701|2019-02-11 20:30,12,936.75,937.25,936.75,936.75,35
20190701|2019-02-11 21:00,12,936.75,937,936.25,936.25,83
20190701|2019-02-11 21:30,12,936,936,935.25,936,33
20190701|2019-02-11 22:00,12,936.75,936.75,936.75,936.75,1
20190701|2019-02-11 22:30,12,936.5,936.5,936.5,936.5,1
20190701|2019-02-11 23:00,12,936,936.75,935.75,935.75,12
20190701|2019-02-11 23:30,12,936.5,937,936.5,937,29
20190701|2019-02-12 00:00,12,937,938,937,937.25,493
20190701|2019-02-12 00:30,12,937.5,937.5,936.5,936.75,51
20190701|2019-02-12 01:00,12,937,937.5,936.5,937.5,39
20190701|2019-02-12 01:30,12,937.25,937.25,936.75,937,5
20190701|2019-02-12 02:00,12,937,937.5,936.75,937.25,12
20190701|2019-02-12 02:30,12,937.5,937.75,937.5,937.5,18
20190701|2019-02-12 03:00,12,937.5,937.75,937,937.25,54
20190701|2019-02-12 03:30,12,936.5,936.5,936.25,936.25,17
20190701|2019-02-12 04:00,12,936.25,936.75,936.25,936.5,13
20190701|2019-02-12 04:30,12,937.25,937.25,937.25,937.25,10
20190701|2019-02-12 05:00,12,937,938,937,938,21
20190701|2019-02-12 05:30,12,937.5,937.5,937,937,7
20190701|2019-02-12 06:00,12,937,938,937,938,19
20190701|2019-02-12 06:30,12,937.5,937.5,937,937,46
20190701|2019-02-12 07:00,12,937,938.75,937,938.25,196
20190701|2019-02-12 07:30,12,938.25,938.5,938,938,15
20190701|2019-02-12 08:30,12,937.75,938.75,936,938,845
20190701|2019-02-12 09:00,12,937.75,938.25,936.25,936.5,599
20190701|2019-02-12 09:30,12,936.5,936.5,934,935.25,595
20190701|2019-02-12 10:00,12,935.25,938.5,935,938.25,987
20190701|2019-02-12 10:30,12,938,947.25,937.75,946.5,2521
20190701|2019-02-12 11:00,12,946.25,947.25,944,945.25,1465
20190701|2019-02-12 11:30,12,945,945.5,942.5,944.5,1250
20190701|2019-02-12 12:00,12,944.75,945.25,943.25,944.75,583
20190701|2019-02-12 12:30,12,944.5,945,943.75,944.5,452
20190701|2019-02-12 13:00,12,944.75,945.5,943.25,944.75,1380
20190701|2019-02-12 19:00,13,943.75,944.25,943.25,944.25,142
20190701|2019-02-12 19:30,13,944,944.75,944,944.25,23
20190701|2019-02-12 20:00,13,944.5,944.75,944,944,13
20190701|2019-02-12 20:30,13,944.75,944.75,944.75,944.75,2
20190701|2019-02-12 21:00,13,944.75,946.25,944.75,945.75,109
20190701|2019-02-12 21:30,13,945.75,946.75,945.75,946.25,26
20190701|2019-02-12 22:00,13,946,946,945.5,945.5,4
20190701|2019-02-12 22:30,13,945.25,945.25,945.25,945.25,3
20190701|2019-02-12 23:00,13,945.25,945.25,945.25,945.25,4
20190701|2019-02-12 23:30,13,945.75,947.25,945.75,946.75,29
20190701|2019-02-13 00:00,13,947,947.25,946.25,946.25,8
20190701|2019-02-13 00:30,13,946.25,947.25,946.25,947.25,17
20190701|2019-02-13 01:00,13,946.5,947.25,946.5,946.5,39
20190701|2019-02-13 01:30,13,946.5,946.5,946.25,946.25,2
20190701|2019-02-13 02:00,13,945.75,946.25,945.75,946,11
20190701|2019-02-13 02:30,13,946,946,945,945,15
20190701|2019-02-13 03:00,13,944.5,944.5,944,944.25,27
20190701|2019-02-13 03:30,13,944.25,944.25,944,944,7
20190701|2019-02-13 04:00,13,944.25,944.25,944,944.25,6
20190701|2019-02-13 04:30,13,944.5,944.5,944,944.25,5
20190701|2019-02-13 05:00,13,944.25,945,944.25,945,123
20190701|2019-02-13 05:30,13,945,945,944.5,944.5,25
20190701|2019-02-13 06:00,13,944.75,944.75,943.75,943.75,20
20190701|2019-02-13 06:30,13,943.5,943.5,942.25,942.25,81
20190701|2019-02-13 07:00,13,942.5,943.5,941.25,943.5,102
20190701|2019-02-13 07:30,13,943.25,944.25,942.75,944,47
20190701|2019-02-13 08:30,13,942.75,946.75,942,946.25,880
20190701|2019-02-13 09:00,13,945.5,946.25,943.75,945,394
20190701|2019-02-13 09:30,13,945,945.75,944,944,259
20190701|2019-02-13 10:00,13,944.25,944.25,943,943.5,261
20190701|2019-02-13 10:30,13,943.75,944,943,943.5,372
20190701|2019-02-13 11:00,13,943.5,943.5,941.5,942.75,553
20190701|2019-02-13 11:30,13,942.5,943.25,942.25,942.75,264
20190701|2019-02-13 12:00,13,942.75,944,942.75,942.75,521
20190701|2019-02-13 12:30,13,942.75,944,942,943.5,408
20190701|2019-02-13 13:00,13,943.5,945,943,944.5,832
20190701|2019-02-13 19:00,14,943,943.5,942.5,943,71
20190701|2019-02-13 19:30,14,942.75,943,942.5,942.5,21
20190701|2019-02-13 20:00,14,942.5,943.25,942.5,943,10
20190701|2019-02-13 20:30,14,943,943,942.75,942.75,7
20190701|2019-02-13 21:00,14,942.25,942.5,942,942.5,8
20190701|2019-02-13 21:30,14,942.5,944.25,942.25,944.25,45
20190701|2019-02-13 22:00,14,943.75,943.75,943.75,943.75,2
20190701|2019-02-13 23:30,14,944.25,944.75,944.25,944.5,34
20190701|2019-02-14 00:00,14,944.75,945.5,944.75,945,31
20190701|2019-02-14 00:30,14,944.75,944.75,943.5,943.75,116
20190701|2019-02-14 01:00,14,943.75,944.25,943.75,944.25,42
20190701|2019-02-14 01:30,14,944.5,945,944.5,944.5,20
20190701|2019-02-14 02:00,14,944.25,944.25,944,944,7
20190701|2019-02-14 02:30,14,943.75,944.25,943.5,943.5,11
20190701|2019-02-14 03:00,14,943.5,944,943,944,11
20190701|2019-02-14 03:30,14,943.75,943.75,943.75,943.75,3
20190701|2019-02-14 04:00,14,943.75,944.5,943.75,944.5,20
20190701|2019-02-14 04:30,14,944.5,945,944.5,945,9
20190701|2019-02-14 05:00,14,945,945,944.25,944.25,10
20190701|2019-02-14 05:30,14,944.5,944.5,944,944,24
20190701|2019-02-14 06:00,14,944,944,943.25,943.25,67
20190701|2019-02-14 06:30,14,942.75,942.75,940.25,940.75,253
20190701|2019-02-14 07:00,14,940.75,941,939,939.5,491
20190701|2019-02-14 07:30,14,939.75,939.75,937,938,336
20190701|2019-02-14 08:30,14,937.5,938.75,934.5,937.5,1449
20190701|2019-02-14 09:00,14,937.5,938,937,937.25,550
20190701|2019-02-14 09:30,14,937.25,937.25,932.25,933,2278
20190701|2019-02-14 10:00,14,933,934.5,933,933.5,768
20190701|2019-02-14 10:30,14,933.5,933.5,931.75,931.75,729
20190701|2019-02-14 11:00,14,931.75,932.25,930.5,932.25,683
20190701|2019-02-14 11:30,14,932.5,933.25,931,931,465
20190701|2019-02-14 12:00,14,931,932,930.5,931.5,529
20190701|2019-02-14 12:30,14,931.75,932,930.75,931,208
20190701|2019-02-14 13:00,14,930.75,933.5,930.5,933.5,1080
20190701|2019-02-14 19:00,15,932.75,934.25,931.5,932,561
20190701|2019-02-14 19:30,15,932,932.5,931.75,932.5,36
20190701|2019-02-14 20:00,15,932.75,933,931.5,933,70
20190701|2019-02-14 20:30,15,933,934,933,933.5,120
20190701|2019-02-14 21:00,15,933.25,934,933.25,933.5,57
20190701|2019-02-14 21:30,15,933.25,933.25,932.5,932.5,35
20190701|2019-02-14 22:00,15,932.25,932.5,932,932.25,31
20190701|2019-02-14 22:30,15,932.5,933,932.5,932.75,32
20190701|2019-02-14 23:00,15,932.5,932.5,932.25,932.25,42
20190701|2019-02-14 23:30,15,932.5,933.25,932.5,932.5,124
20190701|2019-02-15 00:00,15,932.5,933,932.5,933,67
20190701|2019-02-15 00:30,15,933,933.25,933,933.25,123
20190701|2019-02-15 01:00,15,933.25,933.5,933,933,21
20190701|2019-02-15 01:30,15,933,933,932.75,933,8
20190701|2019-02-15 02:00,15,932.75,934,932.75,934,114
20190701|2019-02-15 02:30,15,934,934.25,934,934,20
20190701|2019-02-15 03:00,15,933.75,934,933.75,934,13
20190701|2019-02-15 03:30,15,934,934.75,933.75,934.25,95
20190701|2019-02-15 04:00,15,934.5,934.75,934,934,27
20190701|2019-02-15 04:30,15,934,934.25,934,934,44
20190701|2019-02-15 05:00,15,934,936,934,935.5,155
20190701|2019-02-15 05:30,15,934.75,935,934.75,935,9
20190701|2019-02-15 06:00,15,935,935.5,935,935.25,12
20190701|2019-02-15 06:30,15,935.25,935.25,934.25,934.5,129
20190701|2019-02-15 07:00,15,934.75,936.25,934.75,934.75,450
20190701|2019-02-15 07:30,15,934.75,936.25,934.5,936,66
20190701|2019-02-15 08:30,15,936.25,936.75,932.5,932.75,1305
20190701|2019-02-15 09:00,15,932.5,933.25,930.5,931,476
20190701|2019-02-15 09:30,15,930.5,932.5,929,932,727
20190701|2019-02-15 10:00,15,932,934.25,932,934,219
20190701|2019-02-15 10:30,15,934,934.25,933,933,332
20190701|2019-02-15 11:00,15,933.5,934.75,933,934.5,285
20190701|2019-02-15 11:30,15,934.75,935,933.75,934.5,229
20190701|2019-02-15 12:00,15,934.75,934.75,933.75,934.5,205
20190701|2019-02-15 12:30,15,934.5,936,934.5,935,274
20190701|2019-02-15 13:00,15,934.75,935.5,934.25,934.75,937
20190701|2019-02-18 19:00,19,934.5,938,934.5,937.5,473
20190701|2019-02-18 19:30,19,938,938.25,937,938,56
20190701|2019-02-18 20:00,19,937.5,937.5,936.75,937.25,32
20190701|2019-02-18 20:30,19,937.25,937.25,936.25,936.75,81
20190701|2019-02-18 21:00,19,936.5,937.25,936,936.5,91
20190701|2019-02-18 21:30,19,936.5,937,936,937,56
20190701|2019-02-18 22:00,19,936.75,936.75,936,936.5,21
20190701|2019-02-18 22:30,19,937.25,937.5,936.25,937.25,45
20190701|2019-02-18 23:00,19,937.25,937.25,936.75,937.25,6
20190701|2019-02-18 23:30,19,937.25,937.25,937,937,20
20190701|2019-02-19 00:00,19,936.75,936.75,936.5,936.5,5
20190701|2019-02-19 01:00,19,937,937,937,937,1
20190701|2019-02-19 01:30,19,936.5,936.5,936.5,936.5,1
20190701|2019-02-19 02:00,19,936.75,936.75,936,936,11
20190701|2019-02-19 02:30,19,936,936.25,935.75,936.25,8
20190701|2019-02-19 03:00,19,936.5,936.5,936,936,23
20190701|2019-02-19 03:30,19,935.75,936.25,935.75,936,23
20190701|2019-02-19 04:00,19,936.25,936.25,935.5,935.75,24
20190701|2019-02-19 04:30,19,935.5,935.5,935,935,33
20190701|2019-02-19 05:00,19,935,935,934.25,934.5,23
20190701|2019-02-19 05:30,19,934.5,934.75,934.25,934.75,25
20190701|2019-02-19 06:00,19,934.5,934.75,933.5,934.25,23
20190701|2019-02-19 06:30,19,934,934.75,934,934.5,95
20190701|2019-02-19 07:00,19,934.5,934.5,932.25,932.5,199
20190701|2019-02-19 07:30,19,932.5,933,932.25,932.5,137
20190701|2019-02-19 08:30,19,932.5,932.75,930.25,930.5,1183
20190701|2019-02-19 09:00,19,930.5,930.5,929,930,789
20190701|2019-02-19 09:30,19,930,931.25,929.5,931,618
20190701|2019-02-19 10:00,19,931,931,929.5,929.75,281
20190701|2019-02-19 10:30,19,929.75,929.75,926.25,926.25,1234
20190701|2019-02-19 11:00,19,926.25,926.25,922.25,924.5,1153
20190701|2019-02-19 11:30,19,924.5,926,923.5,923.5,716
20190701|2019-02-19 12:00,19,923.5,924.25,922.25,924,776
20190701|2019-02-19 12:30,19,924.25,926.25,924.25,924.5,719
20190701|2019-02-19 13:00,19,924.5,929,924.25,929,1618
20190701|2019-02-19 19:00,20,928.5,930.75,928.5,929.75,392
20190701|2019-02-19 19:30,20,929.25,929.75,928.75,929.75,85
20190701|2019-02-19 20:00,20,929.75,929.75,928.25,928.25,44
20190701|2019-02-19 20:30,20,928.5,928.75,927.75,928.75,47
20190701|2019-02-19 21:00,20,928.75,929,926.25,927,61
20190701|2019-02-19 21:30,20,927.25,927.25,926.75,927,16
20190701|2019-02-19 22:30,20,928,928,927.5,927.5,9
20190701|2019-02-19 23:30,20,927.5,929,927.5,929,68
20190701|2019-02-20 00:00,20,929.25,929.5,928.75,929.25,57
20190701|2019-02-20 00:30,20,929.25,929.25,928.75,929,59
20190701|2019-02-20 01:00,20,929,929,928.25,928.25,24
20190701|2019-02-20 01:30,20,928.25,928.25,927.75,928,35
20190701|2019-02-20 02:00,20,927,927.25,927,927.25,5
20190701|2019-02-20 02:30,20,927.5,927.5,927.25,927.25,9
20190701|2019-02-20 03:00,20,927.75,927.75,927.25,927.25,23
20190701|2019-02-20 03:30,20,927.5,927.5,927.25,927.25,5
20190701|2019-02-20 04:00,20,927.25,927.5,927.25,927.25,18
20190701|2019-02-20 04:30,20,927,927.5,926.5,926.5,96
20190701|2019-02-20 05:00,20,926.5,927.25,926.25,927.25,59
20190701|2019-02-20 05:30,20,927.25,927.25,926.25,926.25,30
20190701|2019-02-20 06:00,20,926.75,926.75,925.75,925.75,185
20190701|2019-02-20 06:30,20,925.75,925.75,923.75,925,347
20190701|2019-02-20 07:00,20,923.75,924.25,923,923.5,294
20190701|2019-02-20 07:30,20,923.25,923.5,922.5,923,216
20190701|2019-02-20 08:30,20,924,926,922,922.5,1881
20190701|2019-02-20 09:00,20,922.5,924,921.25,921.75,820
20190701|2019-02-20 09:30,20,921.75,922.25,920.75,920.75,711
20190701|2019-02-20 10:00,20,920.75,924,920.5,923.75,741
20190701|2019-02-20 10:30,20,923.75,926,923,924.25,1056
20190701|2019-02-20 11:00,20,924.5,925.5,923.5,925.25,762
20190701|2019-02-20 11:30,20,925.25,928,924.75,927.25,629
20190701|2019-02-20 12:00,20,927.25,931.5,927,930.75,1058
20190701|2019-02-20 12:30,20,931,932,929,929.75,1079
20190701|2019-02-20 13:00,20,930,931.25,927.25,930.25,1559
20190701|2019-02-20 19:00,21,929.75,930.25,928.25,928.25,125
20190701|2019-02-20 19:30,21,928.5,929.75,928.5,929.75,37
20190701|2019-02-20 20:00,21,929.5,929.5,929,929,16
20190701|2019-02-20 20:30,21,929.25,929.25,928.25,928.25,60
20190701|2019-02-20 21:00,21,927.75,928,927.25,927.75,14
20190701|2019-02-20 21:30,21,928,928.5,928,928.25,58
20190701|2019-02-20 22:00,21,928.75,928.75,928.5,928.5,11
20190701|2019-02-20 22:30,21,928.5,928.5,928.5,928.5,2
20190701|2019-02-20 23:00,21,928.5,928.5,927.25,927.5,97
20190701|2019-02-20 23:30,21,927.75,930.25,927.25,930.25,138
20190701|2019-02-21 00:00,21,930.5,932.25,930.5,931.25,563
20190701|2019-02-21 00:30,21,931,931.5,930.5,931.5,81
20190701|2019-02-21 01:00,21,931.5,931.75,930.75,931.5,141
20190701|2019-02-21 01:30,21,931.25,932,931.25,931.75,11
20190701|2019-02-21 02:00,21,931.5,932.5,931.25,932.5,24
20190701|2019-02-21 02:30,21,932,932.25,931.75,932,8
20190701|2019-02-21 03:00,21,932.25,932.5,931.75,931.75,25
20190701|2019-02-21 03:30,21,931.25,932,931.25,931.5,16
20190701|2019-02-21 04:00,21,931.75,932,931.5,931.5,18
20190701|2019-02-21 04:30,21,931.5,932.5,931.25,932.5,28
20190701|2019-02-21 05:00,21,932,933,931.75,933,42
20190701|2019-02-21 05:30,21,932.75,935,932.75,934.5,194
20190701|2019-02-21 06:00,21,934.5,934.75,934,934,31
20190701|2019-02-21 06:30,21,934.25,940,933.5,939.25,571
20190701|2019-02-21 07:00,21,939.5,943.75,937.5,939.5,864
20190701|2019-02-21 07:30,21,939.5,940.25,938.5,939,235
20190701|2019-02-21 08:30,21,937.75,940.75,936.75,937.75,1890
20190701|2019-02-21 09:00,21,937.75,939,934.75,935.5,1256
20190701|2019-02-21 09:30,21,935.5,937.25,934.5,936,1258
20190701|2019-02-21 10:00,21,935.75,936.5,934.25,935.75,672
20190701|2019-02-21 10:30,21,936,936.5,934.25,936.25,570
20190701|2019-02-21 11:00,21,936.25,938.5,936,937.25,871
20190701|2019-02-21 11:30,21,937,938.25,936.5,938,843
20190701|2019-02-21 12:00,21,938.25,938.25,936,936.25,724
20190701|2019-02-21 12:30,21,936.5,936.5,935,936.25,753
20190701|2019-02-21 13:00,21,936.5,938.25,935.75,937.25,2041
20190701|2019-02-21 19:00,22,936.75,938,936.25,937.75,215
20190701|2019-02-21 19:30,22,937.75,937.75,937,937.25,41
20190701|2019-02-21 20:00,22,937.5,938.25,937.5,938.25,15
20190701|2019-02-21 20:30,22,938.25,938.75,938.25,938.25,47
20190701|2019-02-21 21:00,22,938.25,938.75,938.25,938.75,28
20190701|2019-02-21 21:30,22,939,939,938.75,938.75,36
20190701|2019-02-21 22:00,22,938.75,938.75,938.5,938.5,5
20190701|2019-02-21 22:30,22,938.5,938.75,938.25,938.25,27
20190701|2019-02-21 23:00,22,938.5,938.5,938.5,938.5,2
20190701|2019-02-21 23:30,22,938.5,938.5,938,938.25,16
20190701|2019-02-22 00:00,22,938.25,938.25,937.5,937.5,10
20190701|2019-02-22 00:30,22,937.75,938.25,937.75,938,20
20190701|2019-02-22 01:00,22,938,938.25,937.75,937.75,82
20190701|2019-02-22 01:30,22,938.25,938.5,938.25,938.25,45
20190701|2019-02-22 02:00,22,938.5,938.5,938.25,938.25,47
20190701|2019-02-22 02:30,22,938.25,938.5,938,938.5,27
20190701|2019-02-22 03:00,22,938.25,939,938.25,939,111
20190701|2019-02-22 03:30,22,939.25,939.25,938.75,938.75,80
20190701|2019-02-22 04:00,22,938.75,938.75,937.5,937.75,108
20190701|2019-02-22 04:30,22,938.25,938.25,937.5,938,53
20190701|2019-02-22 05:00,22,937.75,938.75,937.75,938,104
20190701|2019-02-22 05:30,22,938,938.25,937.75,937.75,24
20190701|2019-02-22 06:00,22,938,938.5,938,938.5,16
20190701|2019-02-22 06:30,22,938.75,939.75,938.25,939.75,159
20190701|2019-02-22 07:00,22,939.5,941,939.25,940.5,598
20190701|2019-02-22 07:30,22,940.5,941.25,938.5,938.75,315
20190701|2019-02-22 08:30,22,938,938.75,935.5,937.5,1359
20190701|2019-02-22 09:00,22,937.5,937.5,934,934.5,1093
20190701|2019-02-22 09:30,22,934.5,937.25,934.5,936.75,801
20190701|2019-02-22 10:00,22,936.75,939,936.75,938,728
20190701|2019-02-22 10:30,22,938,938.5,937.5,938.25,396
20190701|2019-02-22 11:00,22,938.5,940,938.5,939.25,633
20190701|2019-02-22 11:30,22,939.5,940,938.75,939.25,712
20190701|2019-02-22 12:00,22,939,939.75,938.5,939.5,801
20190701|2019-02-22 12:30,22,939.75,939.75,938.75,939,475
20190701|2019-02-22 13:00,22,939,939.25,936.25,937,1714
20190701|2019-02-24 19:00,25,944,946.75,942,946.25,1816
20190701|2019-02-24 19:30,25,946.25,946.25,943.5,944.25,293
20190701|2019-02-24 20:00,25,944.25,944.5,943.5,944,76
20190701|2019-02-24 20:30,25,943.75,944,943.25,943.75,110
20190701|2019-02-24 21:00,25,943.5,944,943.5,943.75,56
20190701|2019-02-24 21:30,25,944,944,943.25,943.5,91
20190701|2019-02-24 22:30,25,943.75,943.75,943.25,943.25,6
20190701|2019-02-24 23:00,25,943.5,943.5,943.25,943.25,6
20190701|2019-02-24 23:30,25,943.25,943.75,943.25,943.75,25
20190701|2019-02-25 00:00,25,943.25,943.75,943,943.25,44
20190701|2019-02-25 00:30,25,943.25,943.5,942.25,942.5,118
20190701|2019-02-25 01:00,25,942.75,943.25,941.75,942,192
20190701|2019-02-25 01:30,25,942.25,943.25,942.25,942.5,73
20190701|2019-02-25 02:00,25,942.75,942.75,942.25,942.5,49
20190701|2019-02-25 02:30,25,942.5,945.25,942.5,944.75,142
20190701|2019-02-25 03:00,25,944.75,946.25,944.75,945.5,220
20190701|2019-02-25 03:30,25,945.75,947.5,945.75,946.75,374
20190701|2019-02-25 04:00,25,947,947.5,947,947,182
20190701|2019-02-25 04:30,25,946.75,947.5,946.75,946.75,70
20190701|2019-02-25 05:00,25,947.25,947.25,946.5,946.75,100
20190701|2019-02-25 05:30,25,946.5,946.5,944.75,945,148
20190701|2019-02-25 06:00,25,944.75,946,944.5,945.25,164
20190701|2019-02-25 06:30,25,945.25,946,945,946,81
20190701|2019-02-25 07:00,25,946,946,945,945.5,288
20190701|2019-02-25 07:30,25,945.5,946.25,945.5,945.5,179
20190701|2019-02-25 08:30,25,945,946.25,942.25,943.75,2673
20190701|2019-02-25 09:00,25,943.5,944.5,941.75,941.75,1170
20190701|2019-02-25 09:30,25,941.5,944.75,941.25,942.75,1825
20190701|2019-02-25 10:00,25,943,944,941.25,942,899
20190701|2019-02-25 10:30,25,942,942.25,939.75,939.75,724
20190701|2019-02-25 11:00,25,939.75,940.25,937.75,938.5,1154
20190701|2019-02-25 11:30,25,938.5,940.5,937.5,939.25,623
20190701|2019-02-25 12:00,25,939.25,939.75,938.25,939,899
20190701|2019-02-25 12:30,25,939,940.75,938.75,939.25,1163
20190701|2019-02-25 13:00,25,939.5,940.25,937.5,937.5,1206
20190701|2019-02-25 19:00,26,936.5,937.25,933.75,933.75,607
20190701|2019-02-25 19:30,26,933.5,934.75,933.25,934.5,215
20190701|2019-02-25 20:00,26,934.75,934.75,934,934.75,284
20190701|2019-02-25 20:30,26,934.75,936,934.75,935.75,116
20190701|2019-02-25 21:00,26,935.75,936,935,935.25,192
20190701|2019-02-25 21:30,26,935.25,936,935.25,936,80
20190701|2019-02-25 22:00,26,935.75,935.75,935.5,935.5,11
20190701|2019-02-25 22:30,26,935.5,936,935,935,32
20190701|2019-02-25 23:00,26,935,936,935,935.75,39
20190701|2019-02-25 23:30,26,935.5,935.75,935.25,935.5,10
20190701|2019-02-26 00:00,26,935,935.75,934.5,935.75,94
20190701|2019-02-26 00:30,26,935.5,936,935.5,935.5,36
20190701|2019-02-26 01:00,26,935.75,937,935.75,936,278
20190701|2019-02-26 01:30,26,936,936.5,935.75,936.25,48
20190701|2019-02-26 02:00,26,936.5,936.5,935.5,936,33
20190701|2019-02-26 02:30,26,936,936.25,935.75,935.75,15
20190701|2019-02-26 03:00,26,935.5,935.75,935.25,935.25,10
20190701|2019-02-26 03:30,26,934.75,935.75,934.5,935.75,101
20190701|2019-02-26 04:00,26,935.75,936,935.25,935.5,61
20190701|2019-02-26 04:30,26,935.5,935.75,933.75,934.75,144
20190701|2019-02-26 05:00,26,934.5,934.5,933.75,934,56
20190701|2019-02-26 05:30,26,933.5,933.75,932.5,933.25,160
20190701|2019-02-26 06:00,26,932.75,933.5,932.75,933.25,72
20190701|2019-02-26 06:30,26,933.5,934.25,932.75,933,169
20190701|2019-02-26 07:00,26,933.25,933.25,931.75,932,244
20190701|2019-02-26 07:30,26,932.25,934.5,932.25,934,163
20190701|2019-02-26 08:30,26,934,934,927.5,927.75,5433
20190701|2019-02-26 09:00,26,927.75,929.75,926,928.25,2878
20190701|2019-02-26 09:30,26,928.25,929.5,926.25,928,1592
20190701|2019-02-26 10:00,26,928,928.5,927.25,927.75,763
20190701|2019-02-26 10:30,26,927.5,927.75,926.5,927.25,1118
20190701|2019-02-26 11:00,26,927.25,929.25,926.5,929,869
20190701|2019-02-26 11:30,26,929,929.75,928,928,670
20190701|2019-02-26 12:00,26,928,930.25,927.75,929.75,467
20190701|2019-02-26 12:30,26,929.75,930,928.5,928.5,449
20190701|2019-02-26 13:00,26,928.5,931.75,928.25,931.25,1384
20190701|2019-02-26 21:30,27,932,932,930,931,236
20190701|2019-02-26 22:00,27,931,931.25,930,930.25,177
20190701|2019-02-26 22:30,27,930.25,931.5,930.25,931.25,77
20190701|2019-02-26 23:00,27,931,931.25,931,931.25,20
20190701|2019-02-26 23:30,27,931,931,930.5,931,231
20190701|2019-02-27 00:00,27,930.75,930.75,930.25,930.5,91
20190701|2019-02-27 00:30,27,930.25,930.75,930.25,930.75,246
20190701|2019-02-27 01:00,27,930.5,930.5,930,930.5,118
20190701|2019-02-27 01:30,27,930.25,930.5,930.25,930.25,18
20190701|2019-02-27 02:00,27,930.25,930.75,930,930,39
20190701|2019-02-27 02:30,27,929.75,930.5,929.75,930.5,11
20190701|2019-02-27 03:00,27,929.75,930,929.25,930,102
20190701|2019-02-27 03:30,27,930,930.25,929.5,929.5,42
20190701|2019-02-27 04:00,27,929.5,930.5,929.25,930.25,92
20190701|2019-02-27 04:30,27,930.75,931.25,930.75,930.75,60
20190701|2019-02-27 05:00,27,931,931.25,930.5,931,35
20190701|2019-02-27 05:30,27,930.75,931,930.5,931,35
20190701|2019-02-27 06:00,27,931,931,930.5,930.5,23
20190701|2019-02-27 06:30,27,930.25,930.25,929,929.25,131
20190701|2019-02-27 07:00,27,929.5,930.75,929.5,930.5,236
20190701|2019-02-27 07:30,27,930.75,933,930.75,932.25,205
20190701|2019-02-27 08:30,27,931.75,935.25,930.5,934.5,2011
20190701|2019-02-27 09:00,27,934.25,934.5,927.25,930.5,2905
20190701|2019-02-27 09:30,27,930.5,934.25,930.25,934.25,1037
20190701|2019-02-27 10:00,27,934.5,936.75,933.75,935.75,702
20190701|2019-02-27 10:30,27,936,936.5,934.25,935.25,801
20190701|2019-02-27 11:00,27,935.25,935.25,932,933.25,782
20190701|2019-02-27 11:30,27,933.25,934.25,932.5,933.5,986
20190701|2019-02-27 12:00,27,933.5,934,931.25,932.75,2929
20190701|2019-02-27 12:30,27,932.75,932.75,929.25,930.5,2005
20190701|2019-02-27 13:00,27,930.5,931.75,930,930.5,1997
20190701|2019-02-27 19:00,28,930.25,931.25,929,930.75,386
20190701|2019-02-27 19:30,28,931,931.5,931,931.25,13
20190701|2019-02-27 20:00,28,931,931.25,931,931.25,20
20190701|2019-02-27 20:30,28,931.25,931.5,931.25,931.5,27
20190701|2019-02-27 21:00,28,931.5,931.5,931.25,931.25,17
20190701|2019-02-27 21:30,28,931.25,931.5,931.25,931.5,12
20190701|2019-02-27 22:00,28,931.5,931.5,930.5,930.75,47
20190701|2019-02-27 22:30,28,931,931.5,931,931.25,50
20190701|2019-02-27 23:00,28,931.25,931.5,931.25,931.25,8
20190701|2019-02-27 23:30,28,931.25,931.75,931.25,931.75,36
20190701|2019-02-28 00:00,28,931.5,931.5,930.75,930.75,30
20190701|2019-02-28 00:30,28,930.75,931,930.75,931,10
20190701|2019-02-28 01:00,28,930.5,931,930.5,930.75,17
20190701|2019-02-28 01:30,28,930.5,930.5,929.5,929.5,72
20190701|2019-02-28 02:00,28,929.5,929.75,929.25,929.25,80
20190701|2019-02-28 02:30,28,929.25,929.25,929,929.25,98
20190701|2019-02-28 03:00,28,929.25,929.25,928.25,928.5,189
20190701|2019-02-28 03:30,28,928.5,928.5,928.25,928.25,18
20190701|2019-02-28 04:00,28,928.25,928.25,927,927.25,664
20190701|2019-02-28 04:30,28,927.5,928.25,927.5,928.25,20
20190701|2019-02-28 05:00,28,928.25,929,928.25,929,71
20190701|2019-02-28 05:30,28,929,929,928.25,928.25,25
20190701|2019-02-28 06:00,28,928.25,928.5,928.25,928.5,6
20190701|2019-02-28 06:30,28,928.5,928.5,926.75,926.75,200
20190701|2019-02-28 07:00,28,927,929,926,928.75,837
20190701|2019-02-28 07:30,28,928.75,931.75,927.75,930.25,523
20190701|2019-02-28 08:30,28,930.75,931.5,927.75,929.75,3305
20190701|2019-02-28 09:00,28,929.5,930,927.75,929.25,1357
20190701|2019-02-28 09:30,28,929,929,927.75,928,964
20190701|2019-02-28 10:00,28,927.75,928.25,925.75,926.25,1639
20190701|2019-02-28 10:30,28,926,926.25,923.5,924.25,3280
20190701|2019-02-28 11:00,28,924.25,925,923.75,925,1499
20190701|2019-02-28 11:30,28,925,925.25,924.25,924.25,731
20190701|2019-02-28 12:00,28,924.25,925,923.5,924.25,962
20190701|2019-02-28 12:30,28,924.25,924.75,923.25,924.75,874
20190701|2019-02-28 13:00,28,924.75,925.5,923.25,923.25,2180
20190701|2019-02-28 19:00,1,923.5,925.25,923.25,925.25,200
20190701|2019-02-28 19:30,1,925,925.5,925,925.25,81
20190701|2019-02-28 20:00,1,925.25,925.5,925.25,925.25,22
20190701|2019-02-28 20:30,1,925.5,926.5,925.5,926.25,147
20190701|2019-02-28 21:00,1,926.5,926.5,926.25,926.25,137
20190701|2019-02-28 21:30,1,926.25,926.25,926.25,926.25,9
20190701|2019-02-28 22:30,1,926,926,926,926,10
20190701|2019-02-28 23:00,1,926,926,926,926,9
20190701|2019-02-28 23:30,1,926,926.25,925.5,926,110
20190701|2019-03-01 00:00,1,926.75,926.75,926.25,926.25,22
20190701|2019-03-01 00:30,1,926.25,926.75,926.25,926.75,46
20190701|2019-03-01 01:00,1,926.5,927,926.25,927,84
20190701|2019-03-01 01:30,1,927.25,927.5,927.25,927.5,70
20190701|2019-03-01 02:00,1,927.5,927.5,926.75,927,117
20190701|2019-03-01 02:30,1,927,927,926.5,926.75,43
20190701|2019-03-01 03:00,1,927,927.25,926.75,926.75,17
20190701|2019-03-01 03:30,1,926.75,927,926.75,926.75,70
20190701|2019-03-01 04:00,1,927,927.25,927,927,160
20190701|2019-03-01 04:30,1,926.75,926.75,926.5,926.5,255
20190701|2019-03-01 05:00,1,926.75,931.25,926.75,930.75,683
20190701|2019-03-01 05:30,1,930.5,930.75,929.75,930,159
20190701|2019-03-01 06:00,1,930,930.75,930,930,67
20190701|2019-03-01 06:30,1,930.25,931,929.5,930.25,266
20190701|2019-03-01 07:00,1,930.5,930.75,929.75,930,229
20190701|2019-03-01 07:30,1,930,930,929.25,929.25,114
20190701|2019-03-01 08:30,1,929,929.5,924.25,924.5,1972
20190701|2019-03-01 09:00,1,924.25,925.75,922.5,922.75,2941
20190701|2019-03-01 09:30,1,922.75,923,919.25,919.5,2708
20190701|2019-03-01 10:00,1,919.5,920.25,919,919.25,1534
20190701|2019-03-01 10:30,1,919,919,915.75,916,3257
20190701|2019-03-01 11:00,1,916.25,916.25,914.75,915,1693
20190701|2019-03-01 11:30,1,915.25,918.25,914.5,916.75,2153
20190701|2019-03-01 12:00,1,917,919.5,917,919.25,1488
20190701|2019-03-01 12:30,1,919.25,925,919,924.25,2313
20190701|2019-03-01 13:00,1,924.5,927.5,923.75,924.5,1769
20190701|2019-03-03 19:00,4,928.25,930.25,927,928.75,711
20190701|2019-03-03 19:30,4,929,930,928.75,929.5,26
20190701|2019-03-03 20:00,4,929.75,930.25,929,929.25,61
20190701|2019-03-03 20:30,4,929.25,930.75,929.25,929.75,68
20190701|2019-03-03 21:00,4,929.75,930.75,929.75,930.75,74
20190701|2019-03-03 21:30,4,931,931,930.5,930.5,10
20190701|2019-03-03 22:00,4,930.75,930.75,930,930.5,8
20190701|2019-03-03 22:30,4,931,931,931,931,3
20190701|2019-03-03 23:00,4,931,931,930.5,930.75,5
20190701|2019-03-03 23:30,4,931,931,931,931,8
20190701|2019-03-04 00:00,4,930.5,930.5,930.5,930.5,9
20190701|2019-03-04 00:30,4,930,930,929.5,929.5,116
20190701|2019-03-04 01:00,4,929.75,929.75,929.75,929.75,1
20190701|2019-03-04 01:30,4,929.75,929.75,929.5,929.75,8
20190701|2019-03-04 02:00,4,930,930.5,929.75,929.75,10
20190701|2019-03-04 02:30,4,929.25,929.5,929.25,929.5,2
20190701|2019-03-04 03:00,4,929.75,930,929.5,929.5,9
20190701|2019-03-04 03:30,4,929,929.25,928.75,929.25,20
20190701|2019-03-04 04:00,4,929.5,929.5,928,928.25,17
20190701|2019-03-04 04:30,4,928.5,928.5,927.5,927.75,44
20190701|2019-03-04 05:00,4,927.75,928.75,927.75,928.5,25
20190701|2019-03-04 05:30,4,928.5,928.75,928.5,928.75,6
20190701|2019-03-04 06:00,4,929.5,929.5,929,929.25,15
20190701|2019-03-04 06:30,4,929.5,931.5,929.5,931.5,237
20190701|2019-03-04 07:00,4,931,932.75,931,932.25,588
20190701|2019-03-04 07:30,4,932.5,932.75,931.25,931.5,71
20190701|2019-03-04 08:30,4,931.25,938.25,931,936.5,4896
20190701|2019-03-04 09:00,4,936.5,937.75,935.5,937.25,1779
20190701|2019-03-04 09:30,4,937.5,938,934.25,935,2153
20190701|2019-03-04 10:00,4,935,935.5,933.5,933.75,822
20190701|2019-03-04 10:30,4,933.5,933.5,931.5,932.25,869
20190701|2019-03-04 11:00,4,932,932.5,930.75,931.25,728
20190701|2019-03-04 11:30,4,931.25,932.25,931,931.75,312
20190701|2019-03-04 12:00,4,931.75,932.5,930,931.25,504
20190701|2019-03-04 12:30,4,931,932.5,930.5,931.75,610
20190701|2019-03-04 13:00,4,931.75,932,929.5,930.25,1444
20190701|2019-03-04 19:00,5,930.25,932,930.25,932,236
20190701|2019-03-04 19:30,5,932,932.25,931.25,931.25,27
20190701|2019-03-04 20:00,5,931,931,930.5,930.5,7
20190701|2019-03-04 20:30,5,930.75,931,930.5,930.75,26
20190701|2019-03-04 21:00,5,930.75,931,930.75,930.75,27
20190701|2019-03-04 21:30,5,930.75,930.75,930.5,930.5,12
20190701|2019-03-04 22:00,5,930.5,930.5,930.5,930.5,3
20190701|2019-03-04 22:30,5,930.5,930.5,930.25,930.25,5
20190701|2019-03-04 23:00,5,930.5,930.5,930.5,930.5,2
20190701|2019-03-04 23:30,5,930.5,930.5,930.25,930.25,53
20190701|2019-03-05 00:00,5,930.5,930.5,930,930,13
20190701|2019-03-05 00:30,5,929.25,929.25,929.25,929.25,4
20190701|2019-03-05 01:00,5,929.75,929.75,928.75,928.75,18
20190701|2019-03-05 01:30,5,928.75,929.5,928.75,929.5,20
20190701|2019-03-05 02:00,5,929.25,930,929.25,930,6
20190701|2019-03-05 02:30,5,929.75,930,929.25,929.25,53
20190701|2019-03-05 03:00,5,929.25,929.25,928.5,928.75,22
20190701|2019-03-05 03:30,5,928.5,928.5,928.25,928.5,59
20190701|2019-03-05 04:00,5,928.25,928.25,927.25,927.25,178
20190701|2019-03-05 04:30,5,927.5,927.75,927.25,927.75,19
20190701|2019-03-05 05:00,5,927.25,927.5,926.75,927.25,148
20190701|2019-03-05 05:30,5,927.25,928,927.25,927.5,36
20190701|2019-03-05 06:00,5,927.5,927.75,927.5,927.5,10
20190701|2019-03-05 06:30,5,927.25,927.5,925.5,925.5,75
20190701|2019-03-05 07:00,5,925.5,927.25,925.25,927.25,196
20190701|2019-03-05 07:30,5,927,927.5,926.5,927.25,66
20190701|2019-03-05 08:30,5,927,928.25,924.75,926.5,2414
20190701|2019-03-05 09:00,5,926.25,926.5,923,923.75,2128
20190701|2019-03-05 09:30,5,923.75,924.5,922.75,923.25,1215
20190701|2019-03-05 10:00,5,923.5,926,923,925,698
20190701|2019-03-05 10:30,5,925,925,924,924.25,356
20190701|2019-03-05 11:00,5,924.25,926.75,923.75,926.25,571
20190701|2019-03-05 11:30,5,926.25,928.25,925.75,927.75,1364
20190701|2019-03-05 12:00,5,927.5,929.5,927.25,928.5,1308
20190701|2019-03-05 12:30,5,928.75,928.75,926.75,927,503
20190701|2019-03-05 13:00,5,926.75,929.25,926.5,927.5,996
20190701|2019-03-05 19:00,6,927.5,928,926.5,928,409
20190701|2019-03-05 19:30,6,927.75,929,927.75,929,202
20190701|2019-03-05 20:00,6,928.75,929,928.75,929,15
20190701|2019-03-05 20:30,6,928.25,928.75,928,928.25,124
20190701|2019-03-05 21:00,6,928,929.5,927.75,929,55
20190701|2019-03-05 21:30,6,929,929,928.75,928.75,5
20190701|2019-03-05 22:00,6,928.75,929.25,928.75,929.25,42
20190701|2019-03-05 23:00,6,929,930,929,929.75,221
20190701|2019-03-05 23:30,6,929.75,929.75,929,929.75,39
20190701|2019-03-06 00:00,6,929.75,929.75,928.75,929,27
20190701|2019-03-06 00:30,6,929.5,929.75,929.5,929.75,21
20190701|2019-03-06 01:00,6,929.75,929.75,929,929,94
20190701|2019-03-06 01:30,6,928.5,929,928.5,929,12
20190701|2019-03-06 02:00,6,929.25,929.5,929,929.5,48
20190701|2019-03-06 02:30,6,929.5,929.75,929.25,929.25,18
20190701|2019-03-06 03:00,6,929.75,930,929.75,929.75,82
20190701|2019-03-06 03:30,6,930,930,929.75,930,16
20190701|2019-03-06 04:00,6,929.75,930,929.75,930,10
20190701|2019-03-06 04:30,6,929.25,929.25,929.25,929.25,1
20190701|2019-03-06 05:00,6,929.25,929.25,926.75,926.75,71
20190701|2019-03-06 05:30,6,927,928.25,927,927,92
20190701|2019-03-06 06:00,6,927.25,927.25,926.75,926.75,10
20190701|2019-03-06 06:30,6,926.75,926.75,925.5,925.75,103
20190701|2019-03-06 07:00,6,926,927.75,926,926.5,167
20190701|2019-03-06 07:30,6,926,926.5,926,926.25,41
20190701|2019-03-06 08:30,6,926.5,926.5,922,922,1436
20190701|2019-03-06 09:00,6,922,922.5,920.25,920.75,1708
20190701|2019-03-06 09:30,6,920.75,923,920.25,922.75,1427
20190701|2019-03-06 10:00,6,922.75,922.75,920,920.25,912
20190701|2019-03-06 10:30,6,920.25,920.25,918.5,919,1462
20190701|2019-03-06 11:00,6,919,919,917.25,917.75,1847
20190701|2019-03-06 11:30,6,917.75,918,916.25,916.5,1684
20190701|2019-03-06 12:00,6,916.5,917,916,916.25,1684
20190701|2019-03-06 12:30,6,916.25,916.25,915,915.25,700
20190701|2019-03-06 13:00,6,915.25,916.75,915,916,2260
20190701|2019-03-06 19:00,7,916.5,916.75,915.25,916.5,310
20190701|2019-03-06 19:30,7,916.25,916.75,916,916,54
20190701|2019-03-06 20:00,7,916,916.25,915.75,916.25,9
20190701|2019-03-06 20:30,7,916.25,916.25,915.75,915.75,17
20190701|2019-03-06 21:00,7,916,916.5,915.75,916.25,25
20190701|2019-03-06 21:30,7,915.75,916,915.75,916,2
20190701|2019-03-06 22:00,7,916,916,916,916,7
20190701|2019-03-06 22:30,7,916,916.25,916,916.25,9
20190701|2019-03-06 23:00,7,916.25,916.25,916.25,916.25,8
20190701|2019-03-06 23:30,7,916,916.75,916,916.75,394
20190701|2019-03-07 00:00,7,917,917.5,916.5,917.5,20
20190701|2019-03-07 00:30,7,916.25,916.5,916.25,916.5,16
20190701|2019-03-07 01:00,7,917.25,917.25,917,917.25,8
20190701|2019-03-07 01:30,7,917.25,917.25,917,917,19
20190701|2019-03-07 02:00,7,916.5,917.5,916.5,917.5,5
20190701|2019-03-07 02:30,7,917.25,917.25,917.25,917.25,13
20190701|2019-03-07 03:00,7,917.5,917.75,917.5,917.5,64
20190701|2019-03-07 03:30,7,917.5,918.5,917.5,918.5,307
20190701|2019-03-07 04:00,7,918.5,919.5,918.5,918.5,199
20190701|2019-03-07 04:30,7,918.75,919.75,918.25,919.75,400
20190701|2019-03-07 05:00,7,919.5,920.5,919.5,920,38
20190701|2019-03-07 05:30,7,920.5,921.25,920.5,921.25,252
20190701|2019-03-07 06:00,7,921,921.5,920,920,362
20190701|2019-03-07 06:30,7,920.25,920.5,919.25,919.25,105
20190701|2019-03-07 07:00,7,919.25,919.75,919,919,286
20190701|2019-03-07 07:30,7,919,919,917.25,917.5,285
20190701|2019-03-07 08:30,7,918,919,912.5,912.75,3499
20190701|2019-03-07 09:00,7,912.75,918.75,912.25,914.5,3939
20190701|2019-03-07 09:30,7,914.5,915.75,913.25,914.75,1070
20190701|2019-03-07 10:00,7,915,919.5,915,917.75,3008
20190701|2019-03-07 10:30,7,917.75,918.25,917,917.25,3412
20190701|2019-03-07 11:00,7,917.5,918.25,916.5,917.25,2667
20190701|2019-03-07 11:30,7,917.25,920.5,915,918.5,3264
20190701|2019-03-07 12:00,7,918.25,918.25,916,916.25,2073
20190701|2019-03-07 12:30,7,916.5,917.25,915.25,915.75,1397
20190701|2019-03-07 13:00,7,915.75,917.25,914.75,915.25,2310
20190701|2019-03-07 19:00,8,914.5,916.25,914.5,916.25,697
20190701|2019-03-07 19:30,8,916,917,916,917,166
20190701|2019-03-07 20:00,8,916.25,916.25,916,916,20
20190701|2019-03-07 20:30,8,916.25,916.25,916,916.25,42
20190701|2019-03-07 21:00,8,916.25,917.25,916.25,916.75,381
20190701|2019-03-07 21:30,8,916.75,916.75,916.75,916.75,5
20190701|2019-03-07 22:00,8,916.75,916.75,916.75,916.75,2
20190701|2019-03-07 23:00,8,916.5,916.5,916.5,916.5,20
20190701|2019-03-07 23:30,8,916.25,917,916.25,916.75,100
20190701|2019-03-08 00:00,8,916.75,917.25,916.75,917.25,57
20190701|2019-03-08 00:30,8,917.25,917.5,917,917,174
20190701|2019-03-08 01:00,8,917,917,916.75,916.75,71
20190701|2019-03-08 01:30,8,916.5,916.5,916.25,916.25,54
20190701|2019-03-08 02:00,8,916.25,917.25,916.25,917.25,688
20190701|2019-03-08 02:30,8,917,918.25,917,917.75,719
20190701|2019-03-08 03:00,8,917.5,917.5,917,917,219
20190701|2019-03-08 03:30,8,917,917.25,916,917.25,167
20190701|2019-03-08 04:00,8,917,917.5,917,917.25,47
20190701|2019-03-08 04:30,8,917.25,917.75,917.25,917.75,19
20190701|2019-03-08 05:00,8,917.5,917.5,917.25,917.5,7
20190701|2019-03-08 05:30,8,917.5,917.5,917.25,917.5,13
20190701|2019-03-08 06:00,8,917.25,917.25,916.75,917.25,106
20190701|2019-03-08 06:30,8,917,918.25,916.25,918,655
20190701|2019-03-08 07:00,8,917.75,918.5,917.25,918.25,878
20190701|2019-03-08 07:30,8,918.25,918.25,917.25,917.75,275
20190701|2019-03-08 08:30,8,917.25,917.75,912.75,914.5,1611
20190701|2019-03-08 09:00,8,914,914.25,912.25,913.25,4564
20190701|2019-03-08 09:30,8,913.25,914.25,912.25,913.25,1505
20190701|2019-03-08 10:00,8,912.75,912.75,911.25,911.25,1342
20190701|2019-03-08 10:30,8,911.25,911.75,910.25,910.75,1080
20190701|2019-03-08 11:00,8,911,916.5,910,911,2171
20190701|2019-03-08 11:30,8,910.75,911.5,907.25,907.25,1207
20190701|2019-03-08 12:00,8,907.5,908.75,907,907.5,725
20190701|2019-03-08 12:30,8,907.5,908.75,906.25,907.25,1145
20190701|2019-03-08 13:00,8,907.25,910,907,909.25,1345
20190701|2019-03-10 19:00,11,911.75,912.25,910,911.25,440
20190701|2019-03-10 19:30,11,911.25,912,911,911,70
20190701|2019-03-10 20:00,11,911.5,912.75,911.5,912.75,50
20190701|2019-03-10 20:30,11,912.5,912.75,911.75,912.25,22
20190701|2019-03-10 21:00,11,912.5,912.75,912.25,912.25,30
20190701|2019-03-10 21:30,11,912.25,912.25,912.25,912.25,21
20190701|2019-03-10 22:00,11,912.25,912.25,912,912,5
20190701|2019-03-10 23:00,11,912.25,912.5,912,912.5,755
20190701|2019-03-10 23:30,11,912.25,912.25,912,912,145
20190701|2019-03-11 00:00,11,912.25,912.5,912,912.25,168
20190701|2019-03-11 00:30,11,912,912,911.75,911.75,149
20190701|2019-03-11 01:00,11,912,912.75,911.5,912.25,279
20190701|2019-03-11 01:30,11,911.75,912,910.75,910.75,90
20190701|2019-03-11 02:00,11,911,911.25,911,911,114
20190701|2019-03-11 02:30,11,910.75,910.75,909.75,910,124
20190701|2019-03-11 03:00,11,910,910.25,910,910,194
20190701|2019-03-11 03:30,11,910.25,910.25,910,910,21
20190701|2019-03-11 04:00,11,910,910.25,909.75,910,12
20190701|2019-03-11 04:30,11,909.75,910.25,909,909,355
20190701|2019-03-11 05:00,11,909,909.25,909,909,32
20190701|2019-03-11 05:30,11,909.25,909.25,908.75,909.25,31
20190701|2019-03-11 06:00,11,909.25,909.25,909,909,5
20190701|2019-03-11 06:30,11,909.25,909.25,907.75,908.75,235
20190701|2019-03-11 07:00,11,908.5,908.5,907.75,908.25,98
20190701|2019-03-11 07:30,11,908.25,909.25,907.5,907.5,103
20190701|2019-03-11 08:30,11,909.75,910,904.5,906,2218
20190701|2019-03-11 09:00,11,906,906,903.75,904.25,1099
20190701|2019-03-11 09:30,11,904,905,903.25,904.5,924
20190701|2019-03-11 10:00,11,904.5,906.25,904.25,905.5,515
20190701|2019-03-11 10:30,11,905.25,906.75,904.75,906.75,682
20190701|2019-03-11 11:00,11,906.75,906.75,903.75,904,309
20190701|2019-03-11 11:30,11,904,907.25,904,906.75,678
20190701|2019-03-11 12:00,11,906.5,907.25,905.75,906.5,785
20190701|2019-03-11 12:30,11,906.75,907,904,904,1029
20190701|2019-03-11 13:00,11,904,904.75,903.25,903.75,1609
20190701|2019-03-11 19:00,12,904,905,903.5,903.75,503
20190701|2019-03-11 19:30,12,903.5,904.5,903,904.25,368
20190701|2019-03-11 20:00,12,904.25,905,904.25,904.5,289
20190701|2019-03-11 20:30,12,904.25,904.75,904.25,904.5,19
20190701|2019-03-11 21:00,12,904.5,904.75,904,904.75,83
20190701|2019-03-11 21:30,12,904.75,905.25,904.5,905,94
20190701|2019-03-11 22:00,12,904.5,904.75,904,904,72
20190701|2019-03-11 22:30,12,903.75,904,903.75,904,29
20190701|2019-03-11 23:00,12,904,905,904,904.5,213
20190701|2019-03-11 23:30,12,904.5,904.5,904.25,904.25,77
20190701|2019-03-12 00:00,12,904.25,904.75,904,904.75,43
20190701|2019-03-12 00:30,12,904.5,904.5,903.75,903.75,48
20190701|2019-03-12 01:00,12,904,904,903.5,903.5,35
20190701|2019-03-12 01:30,12,903.25,903.75,902.5,903.5,121
20190701|2019-03-12 02:00,12,903.5,904,903,903.5,223
20190701|2019-03-12 02:30,12,903.25,904.25,902.5,902.75,218
20190701|2019-03-12 03:00,12,902.75,902.75,901.75,901.75,431
20190701|2019-03-12 03:30,12,902,904.75,901.75,904.25,414
20190701|2019-03-12 04:00,12,904.5,904.75,903.25,904,61
20190701|2019-03-12 04:30,12,904.75,905.5,904,905,138
20190701|2019-03-12 05:00,12,905,905,904.5,904.75,28
20190701|2019-03-12 05:30,12,904.5,905,904.25,904.5,50
20190701|2019-03-12 06:00,12,904.5,905,904.5,904.75,24
20190701|2019-03-12 06:30,12,904.5,904.75,903,903,94
20190701|2019-03-12 07:00,12,902.75,904.25,902.75,903.5,195
20190701|2019-03-12 07:30,12,903.5,904.5,903.5,904.25,60
20190701|2019-03-12 08:30,12,904,907.5,903.25,906.75,2409
20190701|2019-03-12 09:00,12,906.5,908,905.5,907.75,1249
20190701|2019-03-12 09:30,12,907.75,907.75,905.75,906.75,784
20190701|2019-03-12 10:00,12,906.75,907.5,905.75,907,674
20190701|2019-03-12 10:30,12,907,908.5,905.5,908,633
20190701|2019-03-12 11:00,12,908,910.5,907.75,910.25,1010
20190701|2019-03-12 11:30,12,910,911.25,909.5,910.25,1686
20190701|2019-03-12 12:00,12,910.25,912,910,911,529
20190701|2019-03-12 12:30,12,911,913.5,910.5,913.5,1224
20190701|2019-03-12 13:00,12,913.5,913.75,910.25,910.5,1853
20190701|2019-03-12 19:00,13,910,911.75,909.25,911,439
20190701|2019-03-12 19:30,13,910.75,911.5,910.75,911.5,51
20190701|2019-03-12 20:00,13,911.25,911.5,910,910.25,132
20190701|2019-03-12 20:30,13,910.25,910.25,909.75,909.75,34
20190701|2019-03-12 21:00,13,909.5,910,909.25,909.5,103
20190701|2019-03-12 21:30,13,909.5,909.5,909,909.25,33
20190701|2019-03-12 22:00,13,909.5,910,909.5,909.75,31
20190701|2019-03-12 22:30,13,909.75,912.25,909.75,911,215
20190701|2019-03-12 23:00,13,911,911.5,911,911.25,24
20190701|2019-03-12 23:30,13,911.5,911.5,910.75,910.75,39
20190701|2019-03-13 00:00,13,910.75,910.75,910.5,910.5,13
20190701|2019-03-13 00:30,13,910.5,911.75,910.5,911.5,80
20190701|2019-03-13 01:00,13,911.5,911.75,911.25,911.25,40
20190701|2019-03-13 01:30,13,911.25,911.25,910.5,910.75,80
20190701|2019-03-13 02:00,13,910.75,910.75,910.5,910.5,22
20190701|2019-03-13 02:30,13,910.5,910.5,910.5,910.5,8
20190701|2019-03-13 03:00,13,910.5,910.75,909.75,909.75,130
20190701|2019-03-13 03:30,13,909.75,909.75,909,909.5,75
20190701|2019-03-13 04:00,13,909.5,909.5,909.25,909.25,6
20190701|2019-03-13 04:30,13,908.75,909.5,908.75,909,33
20190701|2019-03-13 05:00,13,909.25,909.25,909.25,909.25,1
20190701|2019-03-13 05:30,13,909,909.25,908.5,908.5,30
20190701|2019-03-13 06:00,13,908.25,908.75,908.25,908.75,2
20190701|2019-03-13 06:30,13,908.25,909,907.75,908.25,79
20190701|2019-03-13 07:00,13,908.25,908.5,907.75,908,52
20190701|2019-03-13 07:30,13,908,908.25,907.75,908.25,57
20190701|2019-03-13 08:30,13,908.75,909.75,906.5,908,3188
20190701|2019-03-13 09:00,13,908.25,908.75,906,907.5,1436
20190701|2019-03-13 09:30,13,907.25,910.25,907.25,909.75,1028
20190701|2019-03-13 10:00,13,909.75,913,909.25,912.5,968
20190701|2019-03-13 10:30,13,912.5,917,912.5,916,1331
20190701|2019-03-13 11:00,13,916,916.5,913.75,914.5,1217
20190701|2019-03-13 11:30,13,914.75,915,913.5,914.5,608
20190701|2019-03-13 12:00,13,914.5,915.5,914.25,915.25,594
20190701|2019-03-13 12:30,13,915.25,915.25,913.75,914.75,414
20190701|2019-03-13 13:00,13,915,915.75,913.75,915.75,1003
20190701|2019-03-13 19:00,14,914.75,917.75,914.75,917.75,256
20190701|2019-03-13 19:30,14,917.5,917.5,917,917,33
20190701|2019-03-13 20:00,14,916.75,917.25,916.5,917.25,73
20190701|2019-03-13 20:30,14,917,918.5,917,918.25,138
20190701|2019-03-13 21:00,14,918,920,918,919.75,251
20190701|2019-03-13 21:30,14,919.75,920,918.25,918.5,124
20190701|2019-03-13 22:00,14,918.5,918.5,917.75,918.5,38
20190701|2019-03-13 22:30,14,918.25,918.25,918,918.25,24
20190701|2019-03-13 23:00,14,918.25,918.5,918.25,918.25,6
20190701|2019-03-13 23:30,14,918,918.5,918,918.5,27
20190701|2019-03-14 00:00,14,918,918,918,918,2
20190701|2019-03-14 00:30,14,918,918,917.25,917.5,53
20190701|2019-03-14 01:00,14,917.25,917.25,916.25,916.5,101
20190701|2019-03-14 01:30,14,916.5,916.5,916,916.5,46
20190701|2019-03-14 02:00,14,916.25,916.5,916,916.5,14
20190701|2019-03-14 02:30,14,916.75,917,916.75,917,8
20190701|2019-03-14 03:00,14,917,917,915.5,915.75,34
20190701|2019-03-14 03:30,14,915.75,916.5,915.75,916.5,12
20190701|2019-03-14 04:00,14,916.5,916.5,916,916.25,11
20190701|2019-03-14 04:30,14,916,916.25,914.25,915,137
20190701|2019-03-14 05:00,14,916,916.25,912.75,913.5,317
20190701|2019-03-14 05:30,14,913.5,914.25,913.5,913.75,180
20190701|2019-03-14 06:00,14,914.25,914.5,913.5,913.5,29
20190701|2019-03-14 06:30,14,913,913.5,912.25,913,84
20190701|2019-03-14 07:00,14,913,913.25,912,912,90
20190701|2019-03-14 07:30,14,912,913.5,911.5,913,90
20190701|2019-03-14 08:30,14,911.75,914,910.5,911.5,2561
20190701|2019-03-14 09:00,14,911.75,912.75,909.5,911,1589
20190701|2019-03-14 09:30,14,911,916.75,911,915.25,2105
20190701|2019-03-14 10:00,14,915.5,918,915,917.25,930
20190701|2019-03-14 10:30,14,917.5,917.75,915.5,916,1343
20190701|2019-03-14 11:00,14,915.75,917,915.75,916,461
20190701|2019-03-14 11:30,14,915.75,916,914,914,577
20190701|2019-03-14 12:00,14,914.25,914.5,912.75,912.75,628
20190701|2019-03-14 12:30,14,912.5,913,911.5,911.75,790
20190701|2019-03-14 13:00,14,911.75,913,911.75,913,1360
20190701|2019-03-14 19:00,15,913,914,913,913.25,64
20190701|2019-03-14 19:30,15,914.5,916.25,914.5,915.75,89
20190701|2019-03-14 20:00,15,915.75,916,914,914.75,50
20190701|2019-03-14 20:30,15,914.75,914.75,914,914.5,55
20190701|2019-03-14 21:00,15,914.5,914.75,914.5,914.75,9
20190701|2019-03-14 21:30,15,915,915,914.5,915,38
20190701|2019-03-14 22:00,15,914.75,914.75,914,914,41
20190701|2019-03-14 22:30,15,913.75,913.75,913.5,913.5,49
20190701|2019-03-14 23:00,15,913.5,913.75,913,913,161
20190701|2019-03-14 23:30,15,913.25,913.75,912.75,913,188
20190701|2019-03-15 00:00,15,913.25,913.25,912.5,912.75,35
20190701|2019-03-15 00:30,15,912.75,913.25,912.25,913.25,22
20190701|2019-03-15 01:00,15,913.5,914.75,913.5,914.25,43
20190701|2019-03-15 01:30,15,914.5,914.75,914,914.5,215
20190701|2019-03-15 02:00,15,914.5,914.75,913,913,134
20190701|2019-03-15 02:30,15,913,913.75,913,913.25,38
20190701|2019-03-15 03:00,15,913.25,914.25,913.25,913.75,23
20190701|2019-03-15 03:30,15,913.5,914,912.75,913,140
20190701|2019-03-15 04:00,15,913.5,913.5,911.75,911.75,103
20190701|2019-03-15 04:30,15,911.75,913.25,911.75,913.25,17
20190701|2019-03-15 05:00,15,913,913.5,913,913.5,15
20190701|2019-03-15 05:30,15,914.5,914.75,914,914.75,18
20190701|2019-03-15 06:00,15,914.5,914.5,914.25,914.25,19
20190701|2019-03-15 06:30,15,914,915.25,914,915,37
20190701|2019-03-15 07:00,15,915,915,914,914,103
20190701|2019-03-15 07:30,15,914,914,912.25,912.5,125
20190701|2019-03-15 08:30,15,912.25,924.25,911.75,920,4839
20190701|2019-03-15 09:00,15,920.25,920.25,916.75,918,1920
20190701|2019-03-15 09:30,15,918,919.5,918,919.25,674
20190701|2019-03-15 10:00,15,919.25,922,919.25,921,776
20190701|2019-03-15 10:30,15,921.5,921.75,919.5,919.75,593
20190701|2019-03-15 11:00,15,920,921.25,919.25,920.75,714
20190701|2019-03-15 11:30,15,920.75,921,920,920.25,483
20190701|2019-03-15 12:00,15,920,921.25,920,920.75,413
20190701|2019-03-15 12:30,15,920.75,922.75,920.25,922.25,1315
20190701|2019-03-15 13:00,15,922.5,923.25,922,923,2029
20190701|2019-03-17 19:00,18,923,925,922,924,704
20190701|2019-03-17 19:30,18,924.25,924.5,923.75,924,17
20190701|2019-03-17 20:00,18,924,924,922,922,39
20190701|2019-03-17 20:30,18,921.75,921.75,921,921.25,113
20190701|2019-03-17 21:00,18,921.25,921.75,920.75,921,413
20190701|2019-03-17 21:30,18,921,921.75,919.25,919.25,123
20190701|2019-03-17 22:00,18,919.25,919.5,919.25,919.5,3
20190701|2019-03-17 22:30,18,919.75,920.5,919.75,920.5,62
20190701|2019-03-17 23:00,18,920.75,920.75,920.25,920.25,13
20190701|2019-03-17 23:30,18,920.25,920.25,920,920,5
20190701|2019-03-18 00:00,18,919.75,920,919.75,919.75,170
20190701|2019-03-18 00:30,18,919.75,920.5,919.75,920.25,43
20190701|2019-03-18 01:00,18,920,920.75,920,920.5,514
20190701|2019-03-18 01:30,18,920.75,921,920.5,920.5,137
20190701|2019-03-18 02:00,18,920.25,920.25,920,920,10
20190701|2019-03-18 02:30,18,919.5,919.75,919.25,919.75,12
20190701|2019-03-18 03:00,18,919.75,920.75,919.75,920.25,28
20190701|2019-03-18 03:30,18,920.5,920.5,920,920.25,27
20190701|2019-03-18 04:00,18,920,920.25,920,920,45
20190701|2019-03-18 04:30,18,920,920,918.75,919,93
20190701|2019-03-18 05:00,18,919,919.25,918,918.75,362
20190701|2019-03-18 05:30,18,919,919.5,919,919.5,34
20190701|2019-03-18 06:00,18,919.75,920,919.5,920,142
20190701|2019-03-18 06:30,18,920,921,919.75,921,278
20190701|2019-03-18 07:00,18,921,923.25,920.75,923,362
20190701|2019-03-18 07:30,18,923,923.5,921,921,98
20190701|2019-03-18 08:30,18,920.5,920.75,917,919,2580
20190701|2019-03-18 09:00,18,918.75,919.75,918,918.25,1063
20190701|2019-03-18 09:30,18,918.5,920,918.25,920,1376
20190701|2019-03-18 10:00,18,919.75,920,915.5,916,1304
20190701|2019-03-18 10:30,18,915.75,917.5,915.5,917.5,529
20190701|2019-03-18 11:00,18,917.5,919,917.25,919,324
20190701|2019-03-18 11:30,18,919,919.5,918.25,918.75,348
20190701|2019-03-18 12:00,18,918.5,918.5,917.5,917.75,645
20190701|2019-03-18 12:30,18,917.75,921,917.75,920.75,750
20190701|2019-03-18 13:00,18,920.5,921.75,918.75,919.25,1259
20190701|2019-03-18 19:00,19,919,919.75,918.25,919,194
20190701|2019-03-18 19:30,19,919,920.25,918.5,920,345
20190701|2019-03-18 20:00,19,919.75,920,919,919.75,88
20190701|2019-03-18 20:30,19,920.25,920.25,919.75,919.75,160
20190701|2019-03-18 21:00,19,919.75,920,919.75,919.75,90
20190701|2019-03-18 21:30,19,919.5,920,919.5,919.75,22
20190701|2019-03-18 22:00,19,919.5,920,919.25,919.5,63
20190701|2019-03-18 22:30,19,919.75,920,919.5,919.5,19
20190701|2019-03-18 23:00,19,919.25,919.25,919.25,919.25,1
20190701|2019-03-19 00:00,19,919.25,919.25,919.25,919.25,1
20190701|2019-03-19 00:30,19,919,919.25,918.5,918.5,91
20190701|2019-03-19 01:00,19,918.5,918.75,916,916,828
20190701|2019-03-19 01:30,19,915.75,915.75,915,915.75,391
20190701|2019-03-19 02:00,19,916.25,916.5,916.25,916.25,17
20190701|2019-03-19 02:30,19,916,916,915.5,915.75,18
20190701|2019-03-19 03:00,19,915.5,916.25,915.5,916,26
20190701|2019-03-19 03:30,19,916.25,917,916.25,917,44
20190701|2019-03-19 04:00,19,917,917.25,916.5,916.5,76
20190701|2019-03-19 04:30,19,917,917,916.75,917,25
20190701|2019-03-19 05:00,19,917.25,917.5,916.75,917,52
20190701|2019-03-19 05:30,19,917.5,917.75,917.5,917.75,18
20190701|2019-03-19 06:00,19,918,918.5,917.5,917.5,54
20190701|2019-03-19 06:30,19,917.5,917.5,917,917.25,79
20190701|2019-03-19 07:00,19,917.25,920.25,917.25,920.25,325
20190701|2019-03-19 07:30,19,920.5,920.75,919.75,920.75,61
20190701|2019-03-19 08:30,19,920,923,917.75,917.75,1865
20190701|2019-03-19 09:00,19,917.5,918.5,916,916,1834
20190701|2019-03-19 09:30,19,916,917.75,915.75,917.25,987
20190701|2019-03-19 10:00,19,917.25,917.25,915.75,916,555
20190701|2019-03-19 10:30,19,916.25,916.5,915,916.25,618
20190701|2019-03-19 11:00,19,916.5,917.25,916.25,916.25,422
20190701|2019-03-19 11:30,19,916.5,916.75,913.75,915,1427
20190701|2019-03-19 12:00,19,915.25,918,915,917.75,1252
20190701|2019-03-19 12:30,19,917.75,920.25,917.25,920.25,2475
20190701|2019-03-19 13:00,19,920.25,920.25,916.75,917,662
20190701|2019-03-19 19:00,20,916,917.25,916,917,517
20190701|2019-03-19 19:30,20,916.75,917.25,916,916.25,79
20190701|2019-03-19 20:00,20,916,916,914.5,915.5,140
20190701|2019-03-19 20:30,20,915.25,915.25,914,914.25,433
20190701|2019-03-19 21:00,20,914.75,915,914.5,915,80
20190701|2019-03-19 21:30,20,915,915.25,914.75,915,51
20190701|2019-03-19 22:00,20,915.25,915.75,915.25,915.75,18
20190701|2019-03-19 22:30,20,916,916,915.5,915.5,19
20190701|2019-03-19 23:00,20,915.5,915.5,915.5,915.5,4
20190701|2019-03-19 23:30,20,915.25,915.5,915.25,915.25,26
20190701|2019-03-20 00:00,20,915.25,915.5,915.25,915.5,5
20190701|2019-03-20 00:30,20,915.75,916,915.75,915.75,36
20190701|2019-03-20 01:00,20,916,916.25,916,916.25,33
20190701|2019-03-20 01:30,20,916,916.5,916,916.5,64
20190701|2019-03-20 02:00,20,916.5,916.5,916.5,916.5,34
20190701|2019-03-20 02:30,20,916.75,916.75,916.75,916.75,14
20190701|2019-03-20 03:00,20,916.5,916.5,916.5,916.5,7
20190701|2019-03-20 03:30,20,916.5,916.5,916.5,916.5,6
20190701|2019-03-20 04:00,20,916.75,916.75,916.5,916.5,10
20190701|2019-03-20 04:30,20,916.75,917.75,916.5,917.5,80
20190701|2019-03-20 05:00,20,917.5,917.75,916.5,916.5,155
20190701|2019-03-20 05:30,20,916.5,916.5,915.5,915.75,80
20190701|2019-03-20 06:00,20,915.5,915.75,915,915,27
20190701|2019-03-20 06:30,20,914.75,915.25,914.5,915.25,85
20190701|2019-03-20 07:00,20,915.25,915.25,914.75,915.25,88
20190701|2019-03-20 07:30,20,915.25,917,915.25,917,85
20190701|2019-03-20 08:30,20,916.5,917,913,914.5,1847
20190701|2019-03-20 09:00,20,914.25,915.25,913,913.25,870
20190701|2019-03-20 09:30,20,913.5,917.75,913.5,917.25,867
20190701|2019-03-20 10:00,20,917.25,918.5,917,917.75,609
20190701|2019-03-20 10:30,20,918,919.5,917.25,918.25,733
20190701|2019-03-20 11:00,20,918.5,919.5,918,919.5,767
20190701|2019-03-20 11:30,20,919.5,919.75,916.75,919,1639
20190701|2019-03-20 12:00,20,919,919.5,918.5,918.75,674
20190701|2019-03-20 12:30,20,919,919,918,918.5,486
20190701|2019-03-20 13:00,20,918.5,920,918.5,918.75,1194
20190701|2019-03-20 19:00,21,919.5,920.75,918.75,920,334
20190701|2019-03-20 19:30,21,920.25,920.25,919.75,920,28
20190701|2019-03-20 20:00,21,920.25,920.25,919.25,919.75,56
20190701|2019-03-20 20:30,21,919.75,920.25,919.75,920.25,8
20190701|2019-03-20 21:00,21,920,920,919.5,919.75,63
20190701|2019-03-20 21:30,21,919.75,920.5,919.75,920.25,37
20190701|2019-03-20 22:00,21,920,920,919.75,919.75,10
20190701|2019-03-20 22:30,21,920.25,920.5,920.25,920.5,7
20190701|2019-03-20 23:00,21,920,920.25,920,920,8
20190701|2019-03-20 23:30,21,920.25,920.25,920,920,11
20190701|2019-03-21 00:00,21,920,920,919.75,920,15
20190701|2019-03-21 00:30,21,920,920,920,920,1
20190701|2019-03-21 01:00,21,920.25,920.25,920.25,920.25,31
20190701|2019-03-21 01:30,21,920.25,920.5,920.25,920.5,6
20190701|2019-03-21 02:30,21,920.5,920.5,920.5,920.5,2
20190701|2019-03-21 03:00,21,920.75,921,920.5,921,69
20190701|2019-03-21 03:30,21,920.5,921,920.5,920.5,172
20190701|2019-03-21 04:00,21,920.75,921.75,920.75,921.5,74
20190701|2019-03-21 04:30,21,921.5,922,921.5,921.5,202
20190701|2019-03-21 05:00,21,921.5,921.5,921,921,42
20190701|2019-03-21 05:30,21,920.75,920.75,920.5,920.5,3
20190701|2019-03-21 06:00,21,920.5,920.5,920.25,920.25,72
20190701|2019-03-21 06:30,21,920.5,921.25,920.25,921.25,56
20190701|2019-03-21 07:00,21,920.75,921,920.25,920.5,362
20190701|2019-03-21 07:30,21,920.75,921,920.25,920.75,71
20190701|2019-03-21 08:30,21,920,921.5,918.75,918.75,3532
20190701|2019-03-21 09:00,21,918.75,919.75,917.5,917.75,1534
20190701|2019-03-21 09:30,21,917.5,920.25,917.25,920,1495
20190701|2019-03-21 10:00,21,920,923,919.75,922.5,1647
20190701|2019-03-21 10:30,21,922.25,923.75,921.5,922.75,1208
20190701|2019-03-21 11:00,21,922.75,923.25,921.25,921.5,704
20190701|2019-03-21 11:30,21,921.5,922.5,920.75,922.5,578
20190701|2019-03-21 12:00,21,922.25,925.75,922.25,925.25,1937
20190701|2019-03-21 12:30,21,925.25,925.25,924.25,925,743
20190701|2019-03-21 13:00,21,924.75,925.5,923.25,923.75,1620
20190701|2019-03-21 19:00,22,923.25,925,923,924.75,572
20190701|2019-03-21 19:30,22,924.75,924.75,924.25,924.25,114
20190701|2019-03-21 20:00,22,924,924.5,923.25,924.5,455
20190701|2019-03-21 20:30,22,924.5,925,924.25,925,301
20190701|2019-03-21 21:00,22,924.75,925.5,924.5,925.25,291
20190701|2019-03-21 21:30,22,925.25,925.5,925.25,925.5,55
20190701|2019-03-21 22:00,22,925.5,925.5,924.75,925,73
20190701|2019-03-21 22:30,22,925,925,925,925,1
20190701|2019-03-21 23:00,22,925,925,925,925,26
20190701|2019-03-21 23:30,22,925,925.25,925,925.25,19
20190701|2019-03-22 00:00,22,925.25,925.25,925,925,46
20190701|2019-03-22 00:30,22,924.75,925.25,924.75,925,111
20190701|2019-03-22 01:00,22,924.75,924.75,924.5,924.5,131
20190701|2019-03-22 01:30,22,924.25,924.5,924,924,233
20190701|2019-03-22 02:00,22,924.25,924.5,924,924.5,92
20190701|2019-03-22 02:30,22,924.5,925,924.5,925,52
20190701|2019-03-22 03:00,22,924.75,925.25,924.75,925.25,89
20190701|2019-03-22 03:30,22,925.25,925.25,923.5,923.75,158
20190701|2019-03-22 04:00,22,923.5,923.75,922.75,923.5,111
20190701|2019-03-22 04:30,22,923.5,924.25,923.25,924,628
20190701|2019-03-22 05:00,22,924,924,924,924,6
20190701|2019-03-22 05:30,22,924,924.5,923.75,923.75,42
20190701|2019-03-22 06:00,22,923.5,924.75,923.5,924.75,102
20190701|2019-03-22 06:30,22,924.75,925.25,924.5,925,41
20190701|2019-03-22 07:00,22,925,925,921.5,921.75,369
20190701|2019-03-22 07:30,22,921.5,921.5,920.25,921.25,340
20190701|2019-03-22 08:30,22,920.25,922,919.75,920.5,2425
20190701|2019-03-22 09:00,22,920.75,921.5,919.75,920.75,1805
20190701|2019-03-22 09:30,22,921,922.5,920.75,920.75,1538
20190701|2019-03-22 10:00,22,921,921,918,918.25,1882
20190701|2019-03-22 10:30,22,918.25,918.75,916.5,916.75,1656
20190701|2019-03-22 11:00,22,916.5,918.5,916.5,918,984
20190701|2019-03-22 11:30,22,918,918.25,917,917,743
20190701|2019-03-22 12:00,22,917.25,917.75,917,917.5,746
20190701|2019-03-22 12:30,22,917.25,918,917.25,917.5,1071
20190701|2019-03-22 13:00,22,917.5,917.75,916.75,917.75,975
20190701|2019-03-24 19:00,25,918,918,915.5,916.75,335
20190701|2019-03-24 19:30,25,917.75,918.5,917.75,918.5,102
20190701|2019-03-24 20:00,25,918,918,917,917.75,118
20190701|2019-03-24 20:30,25,917.75,918.25,917.5,918.25,29
20190701|2019-03-24 21:00,25,918.5,919,918.5,918.75,46
20190701|2019-03-24 21:30,25,918.75,919,918.75,919,6
20190701|2019-03-24 22:00,25,918.5,918.5,918.5,918.5,12
20190701|2019-03-24 22:30,25,918.75,918.75,918.75,918.75,5
20190701|2019-03-24 23:30,25,918.75,918.75,918.5,918.5,13
20190701|2019-03-25 00:00,25,918.5,919,918.5,919,26
20190701|2019-03-25 00:30,25,918.75,918.75,918.75,918.75,4
20190701|2019-03-25 01:00,25,918.75,919,918.75,918.75,7
20190701|2019-03-25 01:30,25,918.75,919,918.75,919,11
20190701|2019-03-25 02:00,25,919.25,919.25,918.25,918.25,43
20190701|2019-03-25 02:30,25,918.5,919,918.5,919,11
20190701|2019-03-25 03:00,25,919.25,919.5,919.25,919.25,13
20190701|2019-03-25 03:30,25,919.75,920,919.75,919.75,14
20190701|2019-03-25 04:00,25,919.75,920.5,919.75,920.5,39
20190701|2019-03-25 04:30,25,920.75,921,920.5,920.5,52
20190701|2019-03-25 05:00,25,920,920,920,920,2
20190701|2019-03-25 05:30,25,920,920,918.75,918.75,39
20190701|2019-03-25 06:00,25,918.75,919.5,918.75,919,49
20190701|2019-03-25 06:30,25,919,919.5,918.75,919,45
20190701|2019-03-25 07:00,25,919.25,919.5,919,919.25,99
20190701|2019-03-25 07:30,25,919.25,919.5,919.25,919.5,110
20190701|2019-03-25 08:30,25,919,919.75,917,917.5,2265
20190701|2019-03-25 09:00,25,917.5,917.75,914.75,916.25,2157
20190701|2019-03-25 09:30,25,916,919.5,916,919,1813
20190701|2019-03-25 10:00,25,918.75,920.25,918.25,920,1097
20190701|2019-03-25 10:30,25,920,920.25,918.5,919.5,775
20190701|2019-03-25 11:00,25,919.5,920.25,919.25,919.75,808
20190701|2019-03-25 11:30,25,919.75,921,919.5,920.5,1356
20190701|2019-03-25 12:00,25,920.75,921.5,920.25,920.75,1281
20190701|2019-03-25 12:30,25,921,921.25,919.5,919.75,1014
20190701|2019-03-25 13:00,25,919.75,920.25,919.25,920,1569
20190701|2019-03-25 19:00,26,918.5,920.5,918.5,919.5,320
20190701|2019-03-25 19:30,26,920,920.5,920,920.5,13
20190701|2019-03-25 20:00,26,920.25,920.5,920.25,920.25,27
20190701|2019-03-25 20:30,26,920.25,920.25,920,920,4
20190701|2019-03-25 21:00,26,920,920.25,919.75,920,48
20190701|2019-03-25 21:30,26,920,920,919.25,919.75,90
20190701|2019-03-25 22:00,26,919.75,919.75,919.5,919.5,23
20190701|2019-03-25 22:30,26,919.5,919.5,919.25,919.25,6
20190701|2019-03-25 23:00,26,919.25,919.25,919.25,919.25,1
20190701|2019-03-25 23:30,26,919,919,919,919,2
20190701|2019-03-26 00:30,26,919,919.25,918.75,919.25,12
20190701|2019-03-26 01:00,26,919,919,918.5,918.75,12
20190701|2019-03-26 01:30,26,918.5,918.75,918.5,918.75,11
20190701|2019-03-26 02:00,26,918.5,918.75,918.5,918.75,22
20190701|2019-03-26 02:30,26,919.25,919.25,919,919.25,6
20190701|2019-03-26 03:00,26,919.25,919.25,918.75,919,33
20190701|2019-03-26 03:30,26,919.25,919.25,918.75,918.75,38
20190701|2019-03-26 04:00,26,918.75,919,918.5,918.5,73
20190701|2019-03-26 04:30,26,918.5,919.25,918.5,919.25,46
20190701|2019-03-26 05:00,26,919.25,919.25,918.75,919,31
20190701|2019-03-26 05:30,26,919,919.25,918,918.25,201
20190701|2019-03-26 06:00,26,918,918,917.75,917.75,19
20190701|2019-03-26 06:30,26,917.75,917.75,916.5,916.5,125
20190701|2019-03-26 07:00,26,917,918,916,916.25,138
20190701|2019-03-26 07:30,26,916.25,916.75,916,916.5,113
20190701|2019-03-26 08:30,26,916.5,918.5,915.25,916.75,2203
20190701|2019-03-26 09:00,26,917,917.5,914.25,915,2435
20190701|2019-03-26 09:30,26,915,916.25,914.5,915.5,992
20190701|2019-03-26 10:00,26,915.75,916.25,914.5,914.75,831
20190701|2019-03-26 10:30,26,915,915.75,914.5,915.25,470
20190701|2019-03-26 11:00,26,915.25,915.75,914.5,914.75,569
20190701|2019-03-26 11:30,26,914.5,914.5,913.75,914.5,1036
20190701|2019-03-26 12:00,26,914.5,914.5,912.75,913.5,1139
20190701|2019-03-26 12:30,26,913.5,915,913.5,914.75,1019
20190701|2019-03-26 13:00,26,914.5,914.75,913.5,913.75,1380
20190701|2019-03-26 19:00,27,913.5,914,912.25,912.75,401
20190701|2019-03-26 19:30,27,912.25,913,912.25,913,50
20190701|2019-03-26 20:00,27,913,913.5,913,913,33
20190701|2019-03-26 20:30,27,912.75,913,912.75,912.75,19
20190701|2019-03-26 21:00,27,912.75,912.75,912.75,912.75,14
20190701|2019-03-26 21:30,27,912.5,912.5,912.25,912.5,27
20190701|2019-03-26 22:00,27,912.5,912.5,912.5,912.5,2
20190701|2019-03-26 22:30,27,912.5,912.5,912,912.5,89
20190701|2019-03-26 23:30,27,912.5,913,912.5,913,28
20190701|2019-03-27 00:00,27,913,913,912.75,913,10
20190701|2019-03-27 00:30,27,913,913,912.5,912.5,91
20190701|2019-03-27 01:00,27,912.25,912.25,912.25,912.25,28
20190701|2019-03-27 01:30,27,912.25,912.25,912,912.25,16
20190701|2019-03-27 02:00,27,912.5,912.75,911.75,912,141
20190701|2019-03-27 02:30,27,911.75,911.75,911.5,911.75,33
20190701|2019-03-27 03:00,27,911.75,912.25,911.75,912,22
20190701|2019-03-27 03:30,27,912.25,912.5,912.25,912.5,8
20190701|2019-03-27 04:00,27,912.5,912.5,912.25,912.25,19
20190701|2019-03-27 04:30,27,912.25,912.25,912.25,912.25,5
20190701|2019-03-27 05:00,27,912.25,912.25,912,912,30
20190701|2019-03-27 05:30,27,912,912.5,912,912.5,48
20190701|2019-03-27 06:00,27,912.5,912.5,912,912,46
20190701|2019-03-27 06:30,27,912.25,912.75,911.5,911.75,91
20190701|2019-03-27 07:00,27,911.75,911.75,910,910,305
20190701|2019-03-27 07:30,27,910,910,909.5,909.75,123
20190701|2019-03-27 08:30,27,909.5,909.75,903,904.75,4495
20190701|2019-03-27 09:00,27,904.75,905.5,904,904,1618
20190701|2019-03-27 09:30,27,904,904.25,902.5,903,1475
20190701|2019-03-27 10:00,27,903,904.25,901.5,903.5,1629
20190701|2019-03-27 10:30,27,903.25,903.5,900,901,2005
20190701|2019-03-27 11:00,27,901,901.25,899.75,900.5,1674
20190701|2019-03-27 11:30,27,900.75,901.5,899.5,899.5,1225
20190701|2019-03-27 12:00,27,899.75,902.5,899.5,902.25,1456
20190701|2019-03-27 12:30,27,902,902.5,901.25,902,886
20190701|2019-03-27 13:00,27,902.25,902.25,900.5,901.75,1743
20190701|2019-03-27 19:00,28,901.5,902,900.75,901.5,427
20190701|2019-03-27 19:30,28,901.25,901.5,900.5,900.5,69
20190701|2019-03-27 20:00,28,900.75,902,900.75,901.75,516
20190701|2019-03-27 20:30,28,901.75,901.75,900.5,900.5,101
20190701|2019-03-27 21:00,28,900.75,901.25,900.75,901.25,47
20190701|2019-03-27 21:30,28,901,901.5,900.5,900.75,113
20190701|2019-03-27 22:00,28,900.5,901.5,900.5,901.5,41
20190701|2019-03-27 22:30,28,901.5,901.5,901.25,901.25,19
20190701|2019-03-27 23:00,28,901.5,901.5,901.5,901.5,1
20190701|2019-03-27 23:30,28,901.5,902,901.5,901.75,70
20190701|2019-03-28 00:00,28,901.75,902,901.25,901.5,12
20190701|2019-03-28 00:30,28,901.5,901.5,901.25,901.25,9
20190701|2019-03-28 01:00,28,901.25,901.5,901.25,901.5,11
20190701|2019-03-28 01:30,28,901.25,901.25,900,900,222
20190701|2019-03-28 02:00,28,900.25,901.5,900.25,901.5,76
20190701|2019-03-28 02:30,28,901.5,901.5,901.25,901.25,149
20190701|2019-03-28 03:00,28,901.5,901.75,901.25,901.5,181
20190701|2019-03-28 03:30,28,901.5,902.5,901.25,902.25,533
20190701|2019-03-28 04:00,28,902.25,902.75,902,902.5,167
20190701|2019-03-28 04:30,28,902.25,903.25,902.25,903,34
20190701|2019-03-28 05:00,28,903.5,904.25,903.5,904,162
20190701|2019-03-28 05:30,28,904,905,904,904.25,226
20190701|2019-03-28 06:00,28,904,904,903.75,904,79
20190701|2019-03-28 06:30,28,904,905.25,903.75,904.5,446
20190701|2019-03-28 07:00,28,904.5,905.5,904,904,471
20190701|2019-03-28 07:30,28,904,904,902.25,903,250
20190701|2019-03-28 08:30,28,903,903.25,901.25,902.5,3675
20190701|2019-03-28 09:00,28,902.5,905,902,902.25,1649
20190701|2019-03-28 09:30,28,902,903.5,901.75,902.75,1339
20190701|2019-03-28 10:00,28,902.75,904,902.25,902.5,985
20190701|2019-03-28 10:30,28,902.75,904.75,902.75,904.25,1802
20190701|2019-03-28 11:00,28,904.25,904.5,903,903,1324
20190701|2019-03-28 11:30,28,903,905.25,902.5,905.25,1187
20190701|2019-03-28 12:00,28,905,905,903.25,903.5,523
20190701|2019-03-28 12:30,28,903.5,904.25,903.25,903.5,796
20190701|2019-03-28 13:00,28,903.5,904.25,902.25,902.75,2239
20190701|2019-03-28 19:00,29,902.25,903.25,902,903.25,392
20190701|2019-03-28 19:30,29,903.5,905,903.5,904.5,255
20190701|2019-03-28 20:00,29,904.25,904.5,904,904.5,244
20190701|2019-03-28 20:30,29,904.25,904.75,904.25,904.5,80
20190701|2019-03-28 21:00,29,904.5,904.75,904.25,904.75,35
20190701|2019-03-28 21:30,29,904.75,905,904.5,904.5,54
20190701|2019-03-28 22:00,29,905,905.25,904.75,905,60
20190701|2019-03-28 22:30,29,905,905,904.75,904.75,40
20190701|2019-03-28 23:00,29,905,905,905,905,2
20190701|2019-03-28 23:30,29,905,905,904.75,904.75,18
20190701|2019-03-29 00:00,29,904.5,905,904.5,905,41
20190701|2019-03-29 00:30,29,905,905.5,905,905.25,116
20190701|2019-03-29 01:00,29,905.25,905.5,905,905.25,149
20190701|2019-03-29 01:30,29,905,905,904.25,904.75,423
20190701|2019-03-29 02:00,29,905,905,904.25,904.5,241
20190701|2019-03-29 02:30,29,904.75,905,904.25,905,98
20190701|2019-03-29 03:00,29,905,905,904.25,904.5,51
20190701|2019-03-29 03:30,29,904.25,904.5,904.25,904.5,108
20190701|2019-03-29 04:00,29,904.5,904.5,904,904.25,254
20190701|2019-03-29 04:30,29,904,904,903.75,904,55
20190701|2019-03-29 05:00,29,903.75,904.75,903.25,904.5,559
20190701|2019-03-29 05:30,29,904.25,904.5,903.75,904.25,249
20190701|2019-03-29 06:00,29,904.5,904.5,904.25,904.25,115
20190701|2019-03-29 06:30,29,904,904.5,904,904.25,93
20190701|2019-03-29 07:00,29,904.5,906,904.5,905.5,901
20190701|2019-03-29 07:30,29,905.25,905.75,904.25,904.5,305
20190701|2019-03-29 08:30,29,904,906,903.5,906,5756
20190701|2019-03-29 09:00,29,905.75,906.25,904.75,904.75,2301
20190701|2019-03-29 09:30,29,904.75,905.25,903.5,903.5,1129
20190701|2019-03-29 10:00,29,903.75,904.25,901,901.75,1600
20190701|2019-03-29 10:30,29,901.75,902,900.5,901.25,1875
20190701|2019-03-29 11:00,29,901.25,904,896.5,904,4571
20190701|2019-03-29 11:30,29,903.5,903.5,898.25,898.75,2303
20190701|2019-03-29 12:00,29,899,903.5,898.25,901.5,2006
20190701|2019-03-29 12:30,29,901.25,901.25,899.75,900,735
20190701|2019-03-29 13:00,29,900.25,900.25,897.25,897.25,2096
20190701|2019-03-31 19:00,1,897.5,899.75,897.5,898.75,840
20190701|2019-03-31 19:30,1,898.75,899.75,898.25,899,934
20190701|2019-03-31 20:00,1,899.25,901.75,899.25,900.75,993
20190701|2019-03-31 20:30,1,901,901.25,900.5,900.5,253
20190701|2019-03-31 21:00,1,900.5,901.5,900.5,901.25,128
20190701|2019-03-31 21:30,1,901.5,901.75,901.25,901.5,209
20190701|2019-03-31 22:00,1,901.5,903,901.5,902.75,230
20190701|2019-03-31 22:30,1,902.5,903,902.25,902.75,51
20190701|2019-03-31 23:00,1,902.5,902.75,902,902.75,75
20190701|2019-03-31 23:30,1,902.75,903,902.5,902.75,304
20190701|2019-04-01 00:00,1,902.75,903,902.75,903,17
20190701|2019-04-01 00:30,1,902.75,903.25,902.75,903,83
20190701|2019-04-01 01:00,1,902.75,902.75,902,902,150
20190701|2019-04-01 01:30,1,902,902,902,902,3
20190701|2019-04-01 02:00,1,902,902,901.25,901.25,129
20190701|2019-04-01 02:30,1,901.5,902.25,901.5,902.25,187
20190701|2019-04-01 03:00,1,902.5,903.25,902,902.75,357
20190701|2019-04-01 03:30,1,903,903,901.5,902,393
20190701|2019-04-01 04:00,1,901.75,902.5,901.5,902.25,160
20190701|2019-04-01 04:30,1,902.25,903.25,902.25,902.75,69
20190701|2019-04-01 05:00,1,903,903.5,903,903.25,52
20190701|2019-04-01 05:30,1,903.25,903.75,903.25,903.25,36
20190701|2019-04-01 06:00,1,903.5,903.5,902.75,902.75,62
20190701|2019-04-01 06:30,1,902.75,902.75,902,902.5,263
20190701|2019-04-01 07:00,1,902.5,903.5,902.5,902.75,227
20190701|2019-04-01 07:30,1,903,903.5,902.5,903.5,49
20190701|2019-04-01 08:30,1,903,905.25,901.5,904.25,7039
20190701|2019-04-01 09:00,1,904.25,905.5,903,904,2597
20190701|2019-04-01 09:30,1,904,908.75,904,907.5,3317
20190701|2019-04-01 10:00,1,907.25,910.75,907,910.5,2787
20190701|2019-04-01 10:30,1,910.25,912,909.5,910.25,2594
20190701|2019-04-01 11:00,1,910.25,910.25,907.5,907.5,1600
20190701|2019-04-01 11:30,1,907.75,909.25,907.75,909.25,936
20190701|2019-04-01 12:00,1,909.25,909.5,908.25,908.5,1009
20190701|2019-04-01 12:30,1,908.25,908.25,907.25,907.75,869
20190701|2019-04-01 13:00,1,908,910,906.75,910,2865
20190701|2019-04-01 19:00,2,908.75,911.75,908.75,911.75,776
20190701|2019-04-01 19:30,2,912,912.75,911,911,151
20190701|2019-04-01 20:00,2,910.75,911,910,910.5,129
20190701|2019-04-01 20:30,2,910.75,911,910.5,911,26
20190701|2019-04-01 21:00,2,911,913.75,911,913.5,595
20190701|2019-04-01 21:30,2,913.5,914.75,913.5,914.5,682
20190701|2019-04-01 22:00,2,914.25,914.25,913,913.25,56
20190701|2019-04-01 22:30,2,913.5,913.75,913.25,913.75,8
20190701|2019-04-01 23:00,2,913.75,913.75,913.25,913.25,30
20190701|2019-04-01 23:30,2,913,913,912.75,913,55
20190701|2019-04-02 00:00,2,913,913,912,912.25,37
20190701|2019-04-02 00:30,2,912.5,913.25,912.5,912.75,194
20190701|2019-04-02 01:00,2,912.5,912.75,912,912.5,71
20190701|2019-04-02 01:30,2,912.5,913,912,912,78
20190701|2019-04-02 02:00,2,912.25,912.5,911.75,911.75,21
20190701|2019-04-02 02:30,2,911.5,911.75,911.5,911.5,31
20190701|2019-04-02 03:00,2,911.75,911.75,911.25,911.75,88
20190701|2019-04-02 03:30,2,912,912.25,910.75,910.75,104
20190701|2019-04-02 04:00,2,910.75,911.25,910.75,911.25,44
20190701|2019-04-02 04:30,2,911.25,911.5,910.75,910.75,36
20190701|2019-04-02 05:00,2,910.75,911.25,910.5,911.25,95
20190701|2019-04-02 05:30,2,911,911.25,910.75,911.25,10
20190701|2019-04-02 06:00,2,910.75,912,910.75,912,35
20190701|2019-04-02 06:30,2,912,912,910.25,910.5,59
20190701|2019-04-02 07:00,2,910.5,910.5,909.5,909.75,403
20190701|2019-04-02 07:30,2,909.75,910.5,909.25,910.5,109
20190701|2019-04-02 08:30,2,910.75,911.5,906,907.5,4369
20190701|2019-04-02 09:00,2,907.5,912,907,910.5,2971
20190701|2019-04-02 09:30,2,910.25,911.25,910,910.75,1330
20190701|2019-04-02 10:00,2,910.75,910.75,909.25,910,924
20190701|2019-04-02 10:30,2,909.75,909.75,908.5,909.25,782
20190701|2019-04-02 11:00,2,909.25,911.75,909.25,911,978
20190701|2019-04-02 11:30,2,910.75,913.5,910.75,912.25,2155
20190701|2019-04-02 12:00,2,912.5,914,912,912.75,1211
20190701|2019-04-02 12:30,2,912.75,913.25,911.75,912.75,1024
20190701|2019-04-02 13:00,2,912.75,913.75,912,913,1667
20190701|2019-04-02 19:00,3,913,914,912.5,913.25,220
20190701|2019-04-02 19:30,3,913.5,915,913.25,914.75,148
20190701|2019-04-02 20:00,3,914.75,915.5,914.5,915,143
20190701|2019-04-02 20:30,3,915,915.5,914.75,915.5,130
20190701|2019-04-02 21:00,3,915.25,915.5,915,915.25,86
20190701|2019-04-02 21:30,3,915.25,915.5,915,915.25,29
20190701|2019-04-02 22:00,3,915.25,915.5,914.75,915,54
20190701|2019-04-02 22:30,3,915,915,914.75,915,12
20190701|2019-04-02 23:00,3,915,915.25,915,915.25,13
20190701|2019-04-02 23:30,3,915,915,914.75,914.75,10
20190701|2019-04-03 00:00,3,915,915,915,915,54
20190701|2019-04-03 00:30,3,915,915,914.25,914.5,193
20190701|2019-04-03 01:00,3,914.75,914.75,914.5,914.5,15
20190701|2019-04-03 01:30,3,914.5,914.75,914,914.5,44
20190701|2019-04-03 02:00,3,914.25,914.25,913.5,914,115
20190701|2019-04-03 02:30,3,914,914.75,914,914.5,59
20190701|2019-04-03 03:00,3,914.75,915.5,914.75,914.75,140
20190701|2019-04-03 03:30,3,915.5,915.5,915.25,915.25,22
20190701|2019-04-03 04:00,3,915.5,915.75,915.25,915.5,47
20190701|2019-04-03 04:30,3,915.25,915.75,915.25,915.75,79
20190701|2019-04-03 05:00,3,915.5,915.75,915.25,915.25,61
20190701|2019-04-03 05:30,3,915.25,915.25,914.75,914.75,30
20190701|2019-04-03 06:00,3,914.5,915,914.25,914.5,11
20190701|2019-04-03 06:30,3,914.75,915.75,914.5,915.5,81
20190701|2019-04-03 07:00,3,915.25,915.5,915,915.5,554
20190701|2019-04-03 07:30,3,915.5,916,915.25,916,582
20190701|2019-04-03 08:30,3,915.5,916.5,913,913.25,2808
20190701|2019-04-03 09:00,3,913.25,913.5,911.25,911.75,1367
20190701|2019-04-03 09:30,3,911.5,914.5,911,913.75,1119
20190701|2019-04-03 10:00,3,913.75,914.5,912.75,914.25,667
20190701|2019-04-03 10:30,3,914.25,914.75,913.25,914.25,769
20190701|2019-04-03 11:00,3,914,914,908.5,909.5,1519
20190701|2019-04-03 11:30,3,909.25,910,908.75,909.25,619
20190701|2019-04-03 12:00,3,909.25,910.5,909,910.5,424
20190701|2019-04-03 12:30,3,910.5,911,910,911,609
20190701|2019-04-03 13:00,3,911,912.75,910.25,912.5,1685
20190701|2019-04-03 19:00,4,911.5,913.25,910.25,913,276
20190701|2019-04-03 19:30,4,912.75,912.75,912.5,912.5,27
20190701|2019-04-03 20:00,4,912.75,913.25,912.75,913,132
20190701|2019-04-03 20:30,4,913.25,913.25,913,913,24
20190701|2019-04-03 21:00,4,913,913,912.5,912.75,89
20190701|2019-04-03 21:30,4,912.75,912.75,912.75,912.75,2
20190701|2019-04-03 22:00,4,913,913.25,913,913,120
20190701|2019-04-03 22:30,4,913,913.25,913,913.25,14
20190701|2019-04-03 23:00,4,913.25,913.25,913,913,3
20190701|2019-04-04 00:00,4,913,913.25,913,913.25,7
20190701|2019-04-04 00:30,4,913.25,913.5,913,913.25,31
20190701|2019-04-04 01:00,4,913.5,913.75,913.25,913.25,103
20190701|2019-04-04 01:30,4,913.25,914,913.25,914,164
20190701|2019-04-04 02:00,4,914,914,913.25,913.75,157
20190701|2019-04-04 02:30,4,914,914.75,914,914.25,144
20190701|2019-04-04 03:00,4,914.25,914.5,914.25,914.5,21
20190701|2019-04-04 03:30,4,914.5,914.5,914.5,914.5,12
20190701|2019-04-04 04:00,4,914.5,915,914.5,915,83
20190701|2019-04-04 04:30,4,914.5,915,914.25,914.25,20
20190701|2019-04-04 05:00,4,914.5,914.5,914.5,914.5,1
20190701|2019-04-04 05:30,4,914.5,915,914.5,914.5,16
20190701|2019-04-04 06:00,4,914.5,915,914.25,914.75,75
20190701|2019-04-04 06:30,4,914.5,915,914.25,915,137
20190701|2019-04-04 07:00,4,915,915.5,914.75,914.75,207
20190701|2019-04-04 07:30,4,914.75,915.5,914.25,915.25,177
20190701|2019-04-04 08:30,4,915,918.5,914.25,917,5049
20190701|2019-04-04 09:00,4,917,917.25,915,915.5,2420
20190701|2019-04-04 09:30,4,915.5,917.5,915,917.25,1707
20190701|2019-04-04 10:00,4,917.25,917.5,916.25,916.5,1117
20190701|2019-04-04 10:30,4,916.25,917,915.75,916.75,1096
20190701|2019-04-04 11:00,4,917,918,916.5,917.5,1420
20190701|2019-04-04 11:30,4,917.5,919,917.5,918.5,1437
20190701|2019-04-04 12:00,4,918.25,920,918.25,919.75,2517
20190701|2019-04-04 12:30,4,920,920,919.5,919.75,1079
20190701|2019-04-04 13:00,4,920,920.25,918.75,919,2448
20190701|2019-04-04 19:00,5,917.5,918,916,916,317
20190701|2019-04-04 19:30,5,916.25,916.25,915.75,916.25,51
20190701|2019-04-04 20:00,5,916,916.5,915.75,916,52
20190701|2019-04-04 20:30,5,916.25,916.25,916.25,916.25,65
20190701|2019-04-04 21:00,5,916.25,916.5,916,916.25,35
20190701|2019-04-04 21:30,5,916,916,915.75,915.75,44
20190701|2019-04-04 22:00,5,915.75,915.75,915.75,915.75,27
20190701|2019-04-04 22:30,5,916,916,916,916,16
20190701|2019-04-04 23:00,5,915.75,915.75,915.5,915.75,44
20190701|2019-04-04 23:30,5,915.75,915.75,915.75,915.75,22
20190701|2019-04-05 00:00,5,915.75,915.75,915.5,915.5,34
20190701|2019-04-05 00:30,5,915.5,915.5,915.25,915.25,25
20190701|2019-04-05 01:00,5,915.5,915.75,915.5,915.5,51
20190701|2019-04-05 01:30,5,915.5,915.5,914.25,914.5,395
20190701|2019-04-05 02:00,5,914.5,915,914.25,914.5,53
20190701|2019-04-05 02:30,5,914.75,915,914.5,914.75,68
20190701|2019-04-05 03:00,5,915,915,914.25,914.25,26
20190701|2019-04-05 03:30,5,914,914.5,913.75,914.5,162
20190701|2019-04-05 04:00,5,914.5,914.75,914.5,914.75,36
20190701|2019-04-05 04:30,5,914.5,914.5,914.25,914.25,20
20190701|2019-04-05 05:00,5,914.25,914.25,913.25,914,243
20190701|2019-04-05 05:30,5,913.75,913.75,912.75,913.5,71
20190701|2019-04-05 06:00,5,913.5,914,913.25,914,24
20190701|2019-04-05 06:30,5,913.75,914.25,913.5,914,160
20190701|2019-04-05 07:00,5,914,914.5,913.75,914.25,107
20190701|2019-04-05 07:30,5,914.25,914.75,914.25,914.75,81
20190701|2019-04-05 08:30,5,913.25,913.5,911.25,912,2746
20190701|2019-04-05 09:00,5,911.75,912.25,909.5,910,1761
20190701|2019-04-05 09:30,5,910.25,911,910,910.25,1088
20190701|2019-04-05 10:00,5,910.5,911.5,910.5,910.75,737
20190701|2019-04-05 10:30,5,910.75,911.5,910.75,910.75,1032
20190701|2019-04-05 11:00,5,910.75,911,910.25,910.75,669
20190701|2019-04-05 11:30,5,910.75,911,909.75,910,955
20190701|2019-04-05 12:00,5,910,912,910,912,1193
20190701|2019-04-05 12:30,5,912,913,911.75,912,852
20190701|2019-04-05 13:00,5,912.25,913,911.25,911.75,1527
20190701|2019-04-07 19:00,8,912,912.5,911,911.75,412
20190701|2019-04-07 19:30,8,911.75,912,911.5,911.75,23
20190701|2019-04-07 20:00,8,911.75,915,911.75,914.5,983
20190701|2019-04-07 20:30,8,914.75,916.5,914.75,915.5,350
20190701|2019-04-07 21:00,8,915.5,916,915.25,916,483
20190701|2019-04-07 21:30,8,915.75,916.25,915.75,915.75,96
20190701|2019-04-07 22:00,8,916,916,915.5,916,45
20190701|2019-04-07 22:30,8,915.75,915.75,915.75,915.75,8
20190701|2019-04-07 23:00,8,916,916,915.5,916,43
20190701|2019-04-07 23:30,8,915.75,915.75,915.5,915.5,64
20190701|2019-04-08 00:00,8,915.25,915.75,915.25,915.75,172
20190701|2019-04-08 00:30,8,915.75,915.75,914.75,914.75,641
20190701|2019-04-08 01:00,8,914.75,915,914.75,914.75,6
20190701|2019-04-08 01:30,8,914.75,915,914.5,915,31
20190701|2019-04-08 02:00,8,914.75,915,914,914.25,85
20190701|2019-04-08 02:30,8,914.25,914.75,914.25,914.75,66
20190701|2019-04-08 03:00,8,914.75,914.75,914.5,914.5,69
20190701|2019-04-08 03:30,8,914.25,914.25,913.5,913.5,269
20190701|2019-04-08 04:00,8,913.75,914.25,913.75,914.25,84
20190701|2019-04-08 04:30,8,914.25,914.25,913.75,914,9
20190701|2019-04-08 05:00,8,914,914,912.5,912.75,156
20190701|2019-04-08 05:30,8,912.5,912.75,912.5,912.75,14
20190701|2019-04-08 06:00,8,912.25,913,912.25,913,95
20190701|2019-04-08 06:30,8,913,913.5,912.75,912.75,106
20190701|2019-04-08 07:00,8,912.75,914.25,912.75,914.25,138
20190701|2019-04-08 07:30,8,914,914.25,913.5,913.75,169
20190701|2019-04-08 08:30,8,914,914.25,911.75,912.5,4072
20190701|2019-04-08 09:00,8,912.5,915.75,912.25,915.25,2646
20190701|2019-04-08 09:30,8,915.25,916.5,914.5,915.25,1359
20190701|2019-04-08 10:00,8,915.25,915.5,914.25,914.5,846
20190701|2019-04-08 10:30,8,914.25,914.5,913.75,913.75,857
20190701|2019-04-08 11:00,8,913.75,913.75,912.5,912.75,967
20190701|2019-04-08 11:30,8,912.75,913.5,912.75,913.25,660
20190701|2019-04-08 12:00,8,913.5,913.5,911.75,911.75,1303
20190701|2019-04-08 12:30,8,911.75,912.25,911,911.75,1426
20190701|2019-04-08 13:00,8,911.75,912.25,911,912,1081
20190701|2019-04-08 19:00,9,911,911.75,910.5,911.25,548
20190701|2019-04-08 19:30,9,911.5,912,911.25,911.75,114
20190701|2019-04-08 20:00,9,911.5,912.25,911.25,911.5,821
20190701|2019-04-08 20:30,9,911.75,911.75,910.75,911,205
20190701|2019-04-08 21:00,9,911.25,911.75,911,911,49
20190701|2019-04-08 21:30,9,911.25,911.75,910.75,911.5,213
20190701|2019-04-08 22:00,9,911.75,912,911.5,912,131
20190701|2019-04-08 22:30,9,912,912.75,912,912.5,192
20190701|2019-04-08 23:00,9,912.5,912.5,912.5,912.5,45
20190701|2019-04-08 23:30,9,912.5,912.5,912.5,912.5,5
20190701|2019-04-09 00:00,9,912.5,912.5,912.25,912.25,14
20190701|2019-04-09 00:30,9,912.25,912.25,912.25,912.25,7
20190701|2019-04-09 01:00,9,912.25,912.25,912,912.25,52
20190701|2019-04-09 01:30,9,912.25,913,912.25,912.5,151
20190701|2019-04-09 02:00,9,912.5,913,912.5,913,82
20190701|2019-04-09 02:30,9,913,913,912.75,912.75,46
20190701|2019-04-09 03:00,9,912.75,912.75,912.5,912.5,31
20190701|2019-04-09 03:30,9,912.5,912.5,912.25,912.25,20
20190701|2019-04-09 04:00,9,912.25,912.25,912.25,912.25,61
20190701|2019-04-09 04:30,9,912,912.75,912,912.5,35
20190701|2019-04-09 05:00,9,912.25,912.25,911.75,911.75,18
20190701|2019-04-09 05:30,9,912,912,911.25,911.25,49
20190701|2019-04-09 06:00,9,911.75,911.75,911,911,47
20190701|2019-04-09 06:30,9,911,911.25,910.75,911.25,41
20190701|2019-04-09 07:00,9,911.25,912.75,911.25,912.5,352
20190701|2019-04-09 07:30,9,912.75,913,912.75,912.75,128
20190701|2019-04-09 08:30,9,912.75,913,910.5,912,2491
20190701|2019-04-09 09:00,9,912.25,912.5,910.75,912,1363
20190701|2019-04-09 09:30,9,912,912,909.75,910,2280
20190701|2019-04-09 10:00,9,910,910.75,908.5,908.5,1715
20190701|2019-04-09 10:30,9,908.5,909.5,908,909.25,1664
20190701|2019-04-09 11:00,9,909.25,913.25,907.75,912,3213
20190701|2019-04-09 11:30,9,912,915,911.5,912.5,1887
20190701|2019-04-09 12:00,9,912.75,913,910.5,911,777
20190701|2019-04-09 12:30,9,911.25,911.5,910.25,910.5,732
20190701|2019-04-09 13:00,9,910.25,912.25,909.75,911.5,1742
20190701|2019-04-09 19:00,10,911.5,912,910.75,912,411
20190701|2019-04-09 19:30,10,911.75,912,911.5,911.5,69
20190701|2019-04-09 20:00,10,911.5,913,911.25,913,139
20190701|2019-04-09 20:30,10,913,913.25,912.25,913,238
20190701|2019-04-09 21:00,10,913.25,913.5,912.75,913,80
20190701|2019-04-09 21:30,10,913,913.75,912.75,913.75,52
20190701|2019-04-09 22:00,10,913.5,914,913.25,914,231
20190701|2019-04-09 22:30,10,914,914,913.75,913.75,62
20190701|2019-04-09 23:00,10,913.75,914.25,913.75,914.25,20
20190701|2019-04-09 23:30,10,914.25,914.25,913,913,77
20190701|2019-04-10 00:00,10,912.75,913.25,912.75,912.75,32
20190701|2019-04-10 00:30,10,913,913.5,913,913.25,119
20190701|2019-04-10 01:00,10,913,913.5,913,913.25,54
20190701|2019-04-10 01:30,10,913,913.25,912.5,912.5,58
20190701|2019-04-10 02:00,10,912.5,913.25,912.5,912.75,39
20190701|2019-04-10 02:30,10,913,913,912.5,912.5,28
20190701|2019-04-10 03:00,10,912.5,912.75,911.75,911.75,83
20190701|2019-04-10 03:30,10,911.5,911.75,911.25,911.25,127
20190701|2019-04-10 04:00,10,911.25,911.5,910.75,910.75,50
20190701|2019-04-10 04:30,10,911,911.25,910.75,911.25,32
20190701|2019-04-10 05:00,10,911.25,911.5,911,911,101
20190701|2019-04-10 05:30,10,911,911,910.5,910.5,101
20190701|2019-04-10 06:00,10,910.75,911,910.5,910.75,53
20190701|2019-04-10 06:30,10,910.75,911.25,910.5,910.5,92
20190701|2019-04-10 07:00,10,910.75,910.75,910.25,910.5,150
20190701|2019-04-10 07:30,10,910.75,911.75,910.75,911.5,144
20190701|2019-04-10 08:30,10,911.75,914.25,910.5,914,1776
20190701|2019-04-10 09:00,10,914,914.25,913,913.5,1260
20190701|2019-04-10 09:30,10,913.25,915,913.25,914.75,1238
20190701|2019-04-10 10:00,10,914.75,916,914.25,916,1874
20190701|2019-04-10 10:30,10,915.75,917,915,915,1087
20190701|2019-04-10 11:00,10,915,915.75,914.5,915,532
20190701|2019-04-10 11:30,10,915,915.5,914.5,915.25,663
20190701|2019-04-10 12:00,10,915.25,915.5,913.75,914.25,932
20190701|2019-04-10 12:30,10,914,916,913.5,916,1180
20190701|2019-04-10 13:00,10,916,916.25,914.5,915.75,2073
20190701|2019-04-10 19:00,11,914.5,915.25,914.25,915.25,298
20190701|2019-04-10 19:30,11,915.5,915.5,915.5,915.5,19
20190701|2019-04-10 20:00,11,915.75,916,915.5,916,267
20190701|2019-04-10 20:30,11,916,916.75,916,916.25,373
20190701|2019-04-10 21:00,11,916,916,916,916,1
20190701|2019-04-10 21:30,11,916.25,916.5,916.25,916.25,97
20190701|2019-04-10 22:00,11,916.25,916.25,916,916,54
20190701|2019-04-10 22:30,11,916,916,916,916,7
20190701|2019-04-10 23:00,11,916,916,916,916,14
20190701|2019-04-11 00:00,11,915.75,915.75,915.75,915.75,3
20190701|2019-04-11 00:30,11,915.75,916.25,915.5,915.75,171
20190701|2019-04-11 01:00,11,916.25,916.5,916.25,916.5,144
20190701|2019-04-11 01:30,11,916.5,916.75,916,916,268
20190701|2019-04-11 02:00,11,916.25,916.25,915.5,915.5,594
20190701|2019-04-11 02:30,11,915.5,915.75,915.5,915.75,1005
20190701|2019-04-11 03:00,11,915.75,917,915.75,916.75,116
20190701|2019-04-11 03:30,11,916.5,916.5,916,916.25,17
20190701|2019-04-11 04:00,11,916.25,916.25,915.75,915.75,13
20190701|2019-04-11 04:30,11,916,916,915,915,69
20190701|2019-04-11 05:00,11,915,915.25,914.75,914.75,37
20190701|2019-04-11 05:30,11,914.75,915,914.75,915,5
20190701|2019-04-11 06:00,11,915,915,914.75,915,22
20190701|2019-04-11 06:30,11,915,915,914.5,914.5,170
20190701|2019-04-11 07:00,11,914.5,914.75,913.25,913.75,417
20190701|2019-04-11 07:30,11,913.5,913.5,912,912,774
20190701|2019-04-11 08:30,11,912,912.25,910,911.25,5595
20190701|2019-04-11 09:00,11,911.25,912,910,910.25,2096
20190701|2019-04-11 09:30,11,910.25,912,910,911.75,1580
20190701|2019-04-11 10:00,11,911.75,912,911,911,920
20190701|2019-04-11 10:30,11,911,911,909,909,1901
20190701|2019-04-11 11:00,11,909.25,909.75,908.75,909.25,1212
20190701|2019-04-11 11:30,11,909.25,910,908.75,908.75,1560
20190701|2019-04-11 12:00,11,909,909.25,907.5,907.75,1664
20190701|2019-04-11 12:30,11,907.75,908.5,907,908.5,2050
20190701|2019-04-11 13:00,11,908.5,909.75,908.25,909.5,2571
20190701|2019-04-11 19:00,12,908,908.5,907.75,908.25,625
20190701|2019-04-11 19:30,12,908.25,909,908.25,909,116
20190701|2019-04-11 20:00,12,909,909.5,908.25,908.25,258
20190701|2019-04-11 20:30,12,908,908,907.25,907.5,363
20190701|2019-04-11 21:00,12,907.75,908.75,907.75,908.25,74
20190701|2019-04-11 21:30,12,908,908.25,908,908,37
20190701|2019-04-11 22:00,12,908.25,908.25,908,908.25,20
20190701|2019-04-11 22:30,12,908.25,908.25,908.25,908.25,14
20190701|2019-04-11 23:00,12,908.25,908.5,908.25,908.5,13
20190701|2019-04-11 23:30,12,908.75,909.25,908.75,909.25,71
20190701|2019-04-12 00:00,12,909,909.25,909,909,15
20190701|2019-04-12 00:30,12,909,909,908.5,908.75,29
20190701|2019-04-12 01:00,12,908.75,909,908.75,908.75,18
20190701|2019-04-12 01:30,12,908.75,909,908.25,908.25,51
20190701|2019-04-12 02:00,12,908.5,909,908.25,908.5,137
20190701|2019-04-12 02:30,12,908.75,909,908.5,908.5,37
20190701|2019-04-12 03:00,12,908.75,909.75,908.5,909.25,101
20190701|2019-04-12 03:30,12,909.25,909.75,909.25,909.5,27
20190701|2019-04-12 04:00,12,909.5,910,909.5,910,98
20190701|2019-04-12 04:30,12,909.75,909.75,909.5,909.75,25
20190701|2019-04-12 05:00,12,909.75,909.75,909.5,909.75,83
20190701|2019-04-12 05:30,12,909.75,910,909.75,909.75,6
20190701|2019-04-12 06:00,12,910,910.25,909.75,910.25,178
20190701|2019-04-12 06:30,12,910,910,909,909.5,227
20190701|2019-04-12 07:00,12,909.5,910.5,909,909.25,329
20190701|2019-04-12 07:30,12,909.25,910,908.5,908.75,269
20190701|2019-04-12 08:30,12,909.75,910.75,908,910.5,3692
20190701|2019-04-12 09:00,12,910.25,912,910.25,911.5,1540
20190701|2019-04-12 09:30,12,911.25,911.25,909.5,910.25,1081
20190701|2019-04-12 10:00,12,910.25,910.75,908.75,908.75,984
20190701|2019-04-12 10:30,12,908.5,910,908,909.25,1243
20190701|2019-04-12 11:00,12,909,910.25,909,909.5,685
20190701|2019-04-12 11:30,12,909.5,909.5,908.5,908.75,880
20190701|2019-04-12 12:00,12,908.5,908.75,907.75,907.75,1052
20190701|2019-04-12 12:30,12,907.75,909.5,907.75,908.75,1284
20190701|2019-04-12 13:00,12,909,909.25,908.25,908.75,2044
20190701|2019-04-14 19:00,15,908.75,910.25,908.5,910,547
20190701|2019-04-14 19:30,15,909.75,910,909,909.5,38
20190701|2019-04-14 20:00,15,909.5,910.75,909.5,910.75,309
20190701|2019-04-14 20:30,15,910.75,912,910.75,911.5,729
20190701|2019-04-14 21:00,15,911.75,912,911.25,912,196
20190701|2019-04-14 21:30,15,912,912.5,911.5,912.5,391
20190701|2019-04-14 22:00,15,912.5,912.5,912.25,912.25,83
20190701|2019-04-14 22:30,15,912.25,912.25,912,912,20
20190701|2019-04-14 23:00,15,912,912.25,912,912.25,25
20190701|2019-04-14 23:30,15,912.25,912.5,912.25,912.5,34
20190701|2019-04-15 00:00,15,912.5,912.5,912.5,912.5,16
20190701|2019-04-15 00:30,15,912.25,912.5,912,912,82
20190701|2019-04-15 01:00,15,911.75,912.75,911.75,912.5,308
20190701|2019-04-15 01:30,15,912.5,912.75,912.25,912.75,49
20190701|2019-04-15 02:00,15,912.75,913,912.25,912.5,69
20190701|2019-04-15 02:30,15,912.25,912.25,911.75,911.75,42
20190701|2019-04-15 03:00,15,911.75,912,911.5,912,130
20190701|2019-04-15 03:30,15,912,912.25,911.75,912.25,23
20190701|2019-04-15 04:00,15,912.25,912.25,911.75,912,38
20190701|2019-04-15 04:30,15,912,912,911.75,912,53
20190701|2019-04-15 05:00,15,912,912.5,911.75,912.5,99
20190701|2019-04-15 05:30,15,912.5,913.5,911.75,912.25,73
20190701|2019-04-15 06:00,15,912.25,912.5,912,912.25,38
20190701|2019-04-15 06:30,15,912.5,913,912.5,913,37
20190701|2019-04-15 07:00,15,912.75,913.75,912.5,913.5,298
20190701|2019-04-15 07:30,15,913.25,913.25,912.75,913,185
20190701|2019-04-15 08:30,15,912.75,915.75,912,915.25,4787
20190701|2019-04-15 09:00,15,915,915.5,913.5,913.5,1657
20190701|2019-04-15 09:30,15,913.5,913.75,910.25,912.5,3996
20190701|2019-04-15 10:00,15,912.5,913.5,912.25,912.25,1365
20190701|2019-04-15 10:30,15,912.25,913.25,911.75,913,747
20190701|2019-04-15 11:00,15,913.25,913.25,912,912.5,1110
20190701|2019-04-15 11:30,15,912.5,913.75,912.5,913.25,707
20190701|2019-04-15 12:00,15,913.25,915.5,913.25,914.75,1923
20190701|2019-04-15 12:30,15,914.75,915,913.25,913.5,1101
20190701|2019-04-15 13:00,15,913.5,914,911.75,912.25,1621
20190701|2019-04-15 19:00,16,911.75,912.25,911.75,912.25,357
20190701|2019-04-15 19:30,16,912.25,912.5,912.25,912.5,358
20190701|2019-04-15 20:00,16,912.5,912.75,912.25,912.25,190
20190701|2019-04-15 20:30,16,912.25,912.25,911.75,911.75,128
20190701|2019-04-15 21:00,16,912,912.5,912,912.25,323
20190701|2019-04-15 21:30,16,912,912,911,911,277
20190701|2019-04-15 22:00,16,911.25,911.5,910.75,911.5,69
20190701|2019-04-15 22:30,16,911.5,911.5,911.25,911.5,29
20190701|2019-04-15 23:00,16,911.5,911.5,911.25,911.25,23
20190701|2019-04-15 23:30,16,911.25,911.25,911,911.25,66
20190701|2019-04-16 00:00,16,911.25,911.25,911,911,27
20190701|2019-04-16 00:30,16,911.25,911.5,911,911.5,206
20190701|2019-04-16 01:00,16,911.5,911.5,910.25,911.25,382
20190701|2019-04-16 01:30,16,911,911.75,911,911.5,57
20190701|2019-04-16 02:00,16,911.75,912,911.25,911.75,152
20190701|2019-04-16 02:30,16,911.75,912.25,911.75,912,11
20190701|2019-04-16 03:00,16,912.25,912.5,912,912.25,83
20190701|2019-04-16 03:30,16,912,912.25,912,912.25,24
20190701|2019-04-16 04:00,16,912,912,911.5,911.5,57
20190701|2019-04-16 04:30,16,911.5,911.75,911.25,911.75,35
20190701|2019-04-16 05:00,16,911.5,911.75,911,911,94
20190701|2019-04-16 05:30,16,911,911.25,910.5,910.75,231
20190701|2019-04-16 06:00,16,910.75,911.25,910.5,910.75,201
20190701|2019-04-16 06:30,16,910.75,910.75,910,910.25,342
20190701|2019-04-16 07:00,16,910.25,910.25,909.5,909.75,406
20190701|2019-04-16 07:30,16,909.75,909.75,909.25,909.75,383
20190701|2019-04-16 08:30,16,909,910.5,907.5,908,4446
20190701|2019-04-16 09:00,16,908.25,908.25,906,906,3562
20190701|2019-04-16 09:30,16,906,906.25,903,903.75,5321
20190701|2019-04-16 10:00,16,903.5,904.5,902,902,3182
20190701|2019-04-16 10:30,16,902,902.75,900.75,901.75,4003
20190701|2019-04-16 11:00,16,901.5,902,900.25,900.5,3137
20190701|2019-04-16 11:30,16,900.5,901.25,900,900,4065
20190701|2019-04-16 12:00,16,900.25,901.25,900.25,900.75,1797
20190701|2019-04-16 12:30,16,900.75,901.75,900.5,901.75,1171
20190701|2019-04-16 13:00,16,902,902.25,901,901.5,2287
20190701|2019-04-16 19:00,17,901.5,902.25,900.75,901.25,582
20190701|2019-04-16 19:30,17,901.5,901.5,901,901.5,246
20190701|2019-04-16 20:00,17,901.5,901.75,901,901.75,206
20190701|2019-04-16 20:30,17,901.75,902,901.75,902,113
20190701|2019-04-16 21:00,17,902.25,902.5,902,902,205
20190701|2019-04-16 21:30,17,902,902.75,902,902.75,131
20190701|2019-04-16 22:00,17,902.5,903.25,902.25,902.5,539
20190701|2019-04-16 22:30,17,902.75,902.75,902.25,902.25,26
20190701|2019-04-16 23:00,17,902.25,902.75,902.25,902.5,76
20190701|2019-04-16 23:30,17,902.5,902.75,902.5,902.5,40
20190701|2019-04-17 00:00,17,902.5,902.75,902.5,902.75,71
20190701|2019-04-17 00:30,17,902.5,903.25,902.5,903,197
20190701|2019-04-17 01:00,17,903,903.75,902.75,902.75,485
20190701|2019-04-17 01:30,17,902.75,903.25,902.75,902.75,146
20190701|2019-04-17 02:00,17,903,903.5,902.75,903.25,82
20190701|2019-04-17 02:30,17,903.5,903.5,903,903.25,145
20190701|2019-04-17 03:00,17,903,903.75,903,903.5,78
20190701|2019-04-17 03:30,17,903.75,904,903.25,903.75,291
20190701|2019-04-17 04:00,17,904,904,903.5,903.75,204
20190701|2019-04-17 04:30,17,904,904,903.75,903.75,30
20190701|2019-04-17 05:00,17,903.75,904.25,903.5,903.75,140
20190701|2019-04-17 05:30,17,903.75,903.75,903,903.75,40
20190701|2019-04-17 06:00,17,903.5,904.25,902.5,902.5,156
20190701|2019-04-17 06:30,17,902.5,903.25,902.25,902.5,221
20190701|2019-04-17 07:00,17,902.75,903.25,902,902.25,484
20190701|2019-04-17 07:30,17,902.5,902.5,901,901.25,209
20190701|2019-04-17 08:30,17,901,902.5,897.75,898.25,7940
20190701|2019-04-17 09:00,17,898,898.25,897,897.75,4382
20190701|2019-04-17 09:30,17,897.5,898,895.25,895.25,4034
20190701|2019-04-17 10:00,17,895.5,895.75,894.25,894.25,2909
20190701|2019-04-17 10:30,17,894.25,894.25,893,893,3241
20190701|2019-04-17 11:00,17,893,895.25,892.75,894.25,3576
20190701|2019-04-17 11:30,17,894.25,894.25,893,893.5,2162
20190701|2019-04-17 12:00,17,893.25,893.25,892.5,893.25,2281
20190701|2019-04-17 12:30,17,893,895.75,893,894.5,2909
20190701|2019-04-17 13:00,17,894.5,895.5,892.25,892.25,4564
20190701|2019-04-17 19:00,18,892.5,893,892.25,893,811
20190701|2019-04-17 19:30,18,893,893.25,893,893.25,179
20190701|2019-04-17 20:00,18,893.25,893.75,892.75,893,703
20190701|2019-04-17 20:30,18,893.25,893.5,892.75,893,428
20190701|2019-04-17 21:00,18,893,893.5,892.75,893.5,227
20190701|2019-04-17 21:30,18,893.25,893.75,893.25,893.25,228
20190701|2019-04-17 22:00,18,893.25,893.5,893,893.25,78
20190701|2019-04-17 22:30,18,893.25,893.75,893,893.5,28
20190701|2019-04-17 23:00,18,893.5,893.75,893.25,893.25,24
20190701|2019-04-17 23:30,18,893.25,893.75,893.25,893.25,95
20190701|2019-04-18 00:00,18,893.25,893.5,893,893,93
20190701|2019-04-18 00:30,18,893,893.25,892.75,893,96
20190701|2019-04-18 01:00,18,893,893.25,893,893,32
20190701|2019-04-18 01:30,18,893,894,893,893.75,187
20190701|2019-04-18 02:00,18,893.75,894,893,893.5,266
20190701|2019-04-18 02:30,18,893.25,893.25,892.75,892.75,100
20190701|2019-04-18 03:00,18,893,893,892.5,892.75,80
20190701|2019-04-18 03:30,18,893,894,892.75,893.5,79
20190701|2019-04-18 04:00,18,893.75,894.25,893.75,893.75,143
20190701|2019-04-18 04:30,18,893.75,894.5,893.75,894.25,147
20190701|2019-04-18 05:00,18,894,894.75,893.75,894,149
20190701|2019-04-18 05:30,18,894,894.25,893.75,894,131
20190701|2019-04-18 06:00,18,894,894.25,893.75,893.75,172
20190701|2019-04-18 06:30,18,893.75,894.25,893.5,894.25,206
20190701|2019-04-18 07:00,18,894.25,894.75,893.5,893.5,248
20190701|2019-04-18 07:30,18,893.5,893.75,892.75,893,136
20190701|2019-04-18 08:30,18,893.5,894.25,891.5,891.5,4198
20190701|2019-04-18 09:00,18,891.75,891.75,890.25,890.5,2215
20190701|2019-04-18 09:30,18,890.25,894,890.25,893.75,3108
20190701|2019-04-18 10:00,18,893.5,894.5,892,893,2314
20190701|2019-04-18 10:30,18,892.75,893.5,892,892.5,1229
20190701|2019-04-18 11:00,18,892.75,892.75,891.75,892.5,1085
20190701|2019-04-18 11:30,18,892.75,893.75,892.25,893.5,1417
20190701|2019-04-18 12:00,18,893.5,895.5,893.25,895,1774
20190701|2019-04-18 12:30,18,895,895.5,893.5,894.5,1283
20190701|2019-04-18 13:00,18,894.25,895.25,894,894.5,2373
20190701|2019-04-21 19:00,22,895,896.25,893,895.75,1629
20190701|2019-04-21 19:30,22,895.5,896,895,895.25,191
20190701|2019-04-21 20:00,22,895.25,896.75,895,896.75,565
20190701|2019-04-21 20:30,22,896.75,896.75,896,896.25,143
20190701|2019-04-21 21:00,22,896,896.5,896,896.25,122
20190701|2019-04-21 21:30,22,896,896.5,895.25,895.25,147
20190701|2019-04-21 22:00,22,895.25,895.5,895,895.25,55
20190701|2019-04-21 22:30,22,895.25,895.5,895.25,895.25,20
20190701|2019-04-21 23:00,22,895.25,895.5,895,895.25,35
20190701|2019-04-21 23:30,22,895.5,895.5,895,895,56
20190701|2019-04-22 00:00,22,895,895.25,895,895,65
20190701|2019-04-22 00:30,22,895,895,894.5,894.75,117
20190701|2019-04-22 01:00,22,894.5,895.25,894.5,894.75,144
20190701|2019-04-22 01:30,22,894.5,894.75,893.75,893.75,290
20190701|2019-04-22 02:00,22,894,894,893.5,893.75,103
20190701|2019-04-22 02:30,22,894,894,893.5,893.75,151
20190701|2019-04-22 03:00,22,893.5,893.75,893,893.5,102
20190701|2019-04-22 03:30,22,893.25,893.5,892.75,892.75,81
20190701|2019-04-22 04:00,22,892.75,893,892.5,892.75,131
20190701|2019-04-22 04:30,22,892.75,893,892.5,893,18
20190701|2019-04-22 05:00,22,893,893.25,892.5,892.75,46
20190701|2019-04-22 05:30,22,892.75,893,892.5,892.75,55
20190701|2019-04-22 06:00,22,892.75,893,892,892.5,155
20190701|2019-04-22 06:30,22,892.75,892.75,891.5,891.75,511
20190701|2019-04-22 07:00,22,891.5,892,890.75,891.5,759
20190701|2019-04-22 07:30,22,891.5,891.75,890.75,890.75,224
20190701|2019-04-22 08:30,22,890.5,892,890.25,892,4167
20190701|2019-04-22 09:00,22,892,892.75,891.25,891.75,2239
20190701|2019-04-22 09:30,22,891.5,892.25,891,891.75,1263
20190701|2019-04-22 10:00,22,891.75,893,891.25,892.5,1512
20190701|2019-04-22 10:30,22,892.5,893.25,892,892.75,1430
20190701|2019-04-22 11:00,22,892.75,894.5,892.5,893.5,2334
20190701|2019-04-22 11:30,22,893.75,894,893,893.5,1216
20190701|2019-04-22 12:00,22,893.5,893.75,891.5,891.75,1266
20190701|2019-04-22 12:30,22,891.75,892,890.5,890.5,1472
20190701|2019-04-22 13:00,22,890.75,891.5,890.25,891.25,2447
20190701|2019-04-22 19:00,23,890.75,891.25,890.75,891.25,919
20190701|2019-04-22 19:30,23,891.25,891.5,891,891,214
20190701|2019-04-22 20:00,23,891,892.25,890.75,891,1105
20190701|2019-04-22 20:30,23,890.75,891,890.25,890.25,731
20190701|2019-04-22 21:00,23,890.25,890.75,890.25,890.5,892
20190701|2019-04-22 21:30,23,890.5,891,890.25,890.75,138
20190701|2019-04-22 22:00,23,890.75,892.25,890.75,892,891
20190701|2019-04-22 22:30,23,891.75,892.25,891.25,892.25,221
20190701|2019-04-22 23:00,23,892.25,892.25,892,892,49
20190701|2019-04-22 23:30,23,891.75,891.75,891.25,891.5,57
20190701|2019-04-23 00:00,23,891.5,891.5,890.75,891,90
20190701|2019-04-23 00:30,23,891,891.25,890.25,890.5,233
20190701|2019-04-23 01:00,23,890.5,890.5,890,890,562
20190701|2019-04-23 01:30,23,890,890.5,888.5,888.75,873
20190701|2019-04-23 02:00,23,888.75,889,888.25,888.5,204
20190701|2019-04-23 02:30,23,888.5,889.5,888.5,889.5,285
20190701|2019-04-23 03:00,23,889.25,890,889.25,889.75,203
20190701|2019-04-23 03:30,23,889.75,890,889.5,889.5,128
20190701|2019-04-23 04:00,23,889.5,890.25,889.25,890,240
20190701|2019-04-23 04:30,23,890,891,890,890.5,267
20190701|2019-04-23 05:00,23,890.5,891.25,890,890.25,265
20190701|2019-04-23 05:30,23,890.5,890.5,890,890.25,125
20190701|2019-04-23 06:00,23,890.25,890.75,890.25,890.75,339
20190701|2019-04-23 06:30,23,890.75,891,890.25,890.25,525
20190701|2019-04-23 07:00,23,890.5,891,890,890.5,204
20190701|2019-04-23 07:30,23,890.75,890.75,890,890,318
20190701|2019-04-23 08:30,23,889.75,890,884.25,884.25,10722
20190701|2019-04-23 09:00,23,884.25,884.5,881.5,882,8188
20190701|2019-04-23 09:30,23,882,882.25,880.5,881.25,5475
20190701|2019-04-23 10:00,23,881.25,883.25,879.25,879.5,6474
20190701|2019-04-23 10:30,23,879.5,879.5,876.25,876.5,5465
20190701|2019-04-23 11:00,23,876.5,877.25,874.75,875.25,5100
20190701|2019-04-23 11:30,23,875.25,875.5,874.25,875.25,3413
20190701|2019-04-23 12:00,23,875,877.75,874.25,876.75,3748
20190701|2019-04-23 12:30,23,876.75,877.25,875.5,876,2639
20190701|2019-04-23 13:00,23,876,876.5,874.75,875.5,5424
20190701|2019-04-23 19:00,24,876,877.75,875.75,877,1704
20190701|2019-04-23 19:30,24,877,877.25,876.25,876.75,316
20190701|2019-04-23 20:00,24,876.5,877.5,876.25,877.5,1216
20190701|2019-04-23 20:30,24,877.5,878,877.5,877.75,535
20190701|2019-04-23 21:00,24,877.75,878,877.25,877.75,534
20190701|2019-04-23 21:30,24,877.75,878.5,877.5,877.5,337
20190701|2019-04-23 22:00,24,877.75,878,877.5,877.75,153
20190701|2019-04-23 22:30,24,878,878.25,877.75,878.25,77
20190701|2019-04-23 23:00,24,878,878.25,877.75,877.75,83
20190701|2019-04-23 23:30,24,877.75,878.5,877.75,878,144
20190701|2019-04-24 00:00,24,878.25,878.25,877.75,877.75,127
20190701|2019-04-24 00:30,24,877.75,878.5,877.75,878,190
20190701|2019-04-24 01:00,24,878,878.25,877.75,877.75,372
20190701|2019-04-24 01:30,24,878,878.75,877.75,877.75,919
20190701|2019-04-24 02:00,24,877.75,878,877.25,877.75,337
20190701|2019-04-24 02:30,24,877.75,878,877.5,878,206
20190701|2019-04-24 03:00,24,878,878,877.5,877.75,123
20190701|2019-04-24 03:30,24,878,878,877.75,877.75,155
20190701|2019-04-24 04:00,24,878,878.25,877.75,878.25,367
20190701|2019-04-24 04:30,24,878,878.5,878,878.25,224
20190701|2019-04-24 05:00,24,878.25,878.25,877.75,878,242
20190701|2019-04-24 05:30,24,878,878.5,878,878.25,376
20190701|2019-04-24 06:00,24,878,878.25,877.25,878,350
20190701|2019-04-24 06:30,24,877.75,878.25,877.75,877.75,319
20190701|2019-04-24 07:00,24,878,878.25,877,877.25,918
20190701|2019-04-24 07:30,24,877.5,877.75,876.75,876.75,929
20190701|2019-04-24 08:30,24,876.25,877,872,872.5,14313
20190701|2019-04-24 09:00,24,872.75,875.5,870.75,875,10746
20190701|2019-04-24 09:30,24,875,875.75,873,873.5,4533
20190701|2019-04-24 10:00,24,873.5,873.75,871.5,872.25,3733
20190701|2019-04-24 10:30,24,872.5,873.75,871.5,871.75,3650
20190701|2019-04-24 11:00,24,871.5,873.5,871.25,873.25,3462
20190701|2019-04-24 11:30,24,873.25,873.5,870.75,871.25,3075
20190701|2019-04-24 12:00,24,871.25,871.5,868.75,870.25,6718
20190701|2019-04-24 12:30,24,870.25,871,869,869.5,3682
20190701|2019-04-24 13:00,24,869.75,870,868,868.5,9363
20190701|2019-04-24 19:00,25,868.25,869.5,868.25,869.25,1401
20190701|2019-04-24 19:30,25,869.25,869.75,869,869.25,738
20190701|2019-04-24 20:00,25,869.5,870.25,868.75,869.75,1446
20190701|2019-04-24 20:30,25,869.75,870,869.25,869.5,301
20190701|2019-04-24 21:00,25,869.5,870.25,869.5,870,308
20190701|2019-04-24 21:30,25,869.75,870,869.25,869.75,428
20190701|2019-04-24 22:00,25,869.75,870,869.5,869.75,332
20190701|2019-04-24 22:30,25,869.75,870,869.5,869.5,142
20190701|2019-04-24 23:00,25,869.5,869.75,869.25,869.25,69
20190701|2019-04-24 23:30,25,869.25,869.75,869.25,869.25,154
20190701|2019-04-25 00:00,25,869.5,869.5,869,869,137
20190701|2019-04-25 00:30,25,869.25,870,869,869.75,711
20190701|2019-04-25 01:00,25,869.75,870.25,869.5,869.75,1587
20190701|2019-04-25 01:30,25,870,870,868.75,868.75,1643
20190701|2019-04-25 02:00,25,868.75,869.25,868.75,868.75,383
20190701|2019-04-25 02:30,25,868.75,870.25,868.5,870,2234
20190701|2019-04-25 03:00,25,870,870.25,869.75,870,841
20190701|2019-04-25 03:30,25,870,870.75,869.5,870,658
20190701|2019-04-25 04:00,25,870.25,870.5,870,870,372
20190701|2019-04-25 04:30,25,870,870.75,870,870.5,569
20190701|2019-04-25 05:00,25,870.5,872.25,870.5,871.75,1190
20190701|2019-04-25 05:30,25,871.75,872.5,871.25,871.5,870
20190701|2019-04-25 06:00,25,871.5,871.75,871,871,480
20190701|2019-04-25 06:30,25,871,871.5,871,871.25,380
20190701|2019-04-25 07:00,25,871.5,871.5,870,870,1521
20190701|2019-04-25 07:30,25,870,870.25,869,869.5,1063
20190701|2019-04-25 08:30,25,868.75,871.75,867,870.5,13501
20190701|2019-04-25 09:00,25,870.5,873,869.75,873,6917
20190701|2019-04-25 09:30,25,873,874.75,872.25,873.75,8131
20190701|2019-04-25 10:00,25,873.5,874,871.75,872,4215
20190701|2019-04-25 10:30,25,872.25,872.75,870.5,871.25,4137
20190701|2019-04-25 11:00,25,871,872.5,870.25,872,3115
20190701|2019-04-25 11:30,25,872.25,875.5,872,874.25,6839
20190701|2019-04-25 12:00,25,874.25,876.25,872.25,872.75,6675
20190701|2019-04-25 12:30,25,873,873.5,871.5,873.25,5156
20190701|2019-04-25 13:00,25,873.25,873.75,871,871.25,5853
20190701|2019-04-25 19:00,26,872,872.75,871.5,872.5,1202
20190701|2019-04-25 19:30,26,872.5,873,872.25,872.5,208
20190701|2019-04-25 20:00,26,872.5,872.5,870.25,870.5,1129
20190701|2019-04-25 20:30,26,870.25,870.75,869.75,870.5,873
20190701|2019-04-25 21:00,26,870.25,870.75,870,870,413
20190701|2019-04-25 21:30,26,870.25,870.75,869.5,869.75,450
20190701|2019-04-25 22:00,26,869.5,869.75,868,869,997
20190701|2019-04-25 22:30,26,869,869.75,869,869.25,326
20190701|2019-04-25 23:00,26,869.25,869.25,868.5,868.75,152
20190701|2019-04-25 23:30,26,868.5,869.25,868.5,868.75,211
20190701|2019-04-26 00:00,26,868.5,868.75,868.25,868.5,78
20190701|2019-04-26 00:30,26,868.75,869,868,868.5,353
20190701|2019-04-26 01:00,26,868.25,868.5,867.5,867.5,621
20190701|2019-04-26 01:30,26,867.75,868.75,867.5,868.5,327
20190701|2019-04-26 02:00,26,868.5,869,868,869,342
20190701|2019-04-26 02:30,26,869,869.25,868.25,868.25,733
20190701|2019-04-26 03:00,26,868,869,868,868.75,313
20190701|2019-04-26 03:30,26,868.75,869.5,868.5,869.25,837
20190701|2019-04-26 04:00,26,869.25,869.5,868.75,868.75,187
20190701|2019-04-26 04:30,26,869,869.5,869,869.25,141
20190701|2019-04-26 05:00,26,869.25,870.75,869.25,870.25,548
20190701|2019-04-26 05:30,26,870,870.25,869,869.25,345
20190701|2019-04-26 06:00,26,869.5,869.75,869.25,869.25,152
20190701|2019-04-26 06:30,26,869.5,870,869.5,870,789
20190701|2019-04-26 07:00,26,869.75,870.5,869.5,870.25,1030
20190701|2019-04-26 07:30,26,870.5,871.25,870,871.25,1152
20190701|2019-04-26 08:30,26,871.25,872.5,868.5,869.75,10870
20190701|2019-04-26 09:00,26,869.75,872.75,869.75,872.25,5718
20190701|2019-04-26 09:30,26,872.25,873.25,868.75,871.25,6116
20190701|2019-04-26 10:00,26,871.25,872.25,870.25,870.5,2842
20190701|2019-04-26 10:30,26,870.25,872,869.25,871.75,2795
20190701|2019-04-26 11:00,26,871.5,872.5,871,871,2766
20190701|2019-04-26 11:30,26,871.25,872,870.5,870.75,2821
20190701|2019-04-26 12:00,26,870.75,871,867.25,868,5750
20190701|2019-04-26 12:30,26,868,868.25,867,867.25,4744
20190701|2019-04-26 13:00,26,867.25,868.25,866,866.75,9371
20190701|2019-04-28 19:00,29,868.25,873,868.25,872,2970
20190701|2019-04-28 19:30,29,871.75,872,871.25,871.75,219
20190701|2019-04-28 20:00,29,871.75,872.25,870.25,870.75,600
20190701|2019-04-28 20:30,29,870.75,870.75,869.75,870.5,463
20190701|2019-04-28 21:00,29,870.75,871,870.5,871,286
20190701|2019-04-28 21:30,29,871,871.25,870.5,871.25,249
20190701|2019-04-28 22:00,29,871.25,871.25,870.5,871,220
20190701|2019-04-28 22:30,29,871,871.5,871,871.25,93
20190701|2019-04-28 23:00,29,871.25,871.5,871,871.25,96
20190701|2019-04-28 23:30,29,871.25,871.5,871,871,59
20190701|2019-04-29 00:00,29,871.25,871.25,871,871,122
20190701|2019-04-29 00:30,29,871,871.5,870.75,870.75,273
20190701|2019-04-29 01:00,29,870.75,871,870.25,870.5,400
20190701|2019-04-29 01:30,29,870.5,870.75,870,870.25,1097
20190701|2019-04-29 02:00,29,870.5,870.5,870,870,247
20190701|2019-04-29 02:30,29,870,870.5,869.25,869.5,308
20190701|2019-04-29 03:00,29,869.25,869.25,867.75,868,489
20190701|2019-04-29 03:30,29,868,869.25,867,868.5,850
20190701|2019-04-29 04:00,29,868.75,868.75,867,867.5,394
20190701|2019-04-29 04:30,29,867.5,868,867.25,867.75,143
20190701|2019-04-29 05:00,29,867.75,868.75,867.5,868.5,229
20190701|2019-04-29 05:30,29,868.5,868.5,868,868,157
20190701|2019-04-29 06:00,29,868,868.25,867.5,868,374
20190701|2019-04-29 06:30,29,868.25,871,868,869,1534
20190701|2019-04-29 07:00,29,869,870.25,867.75,869.25,966
20190701|2019-04-29 07:30,29,869.25,870.75,869,870,611
20190701|2019-04-29 08:30,29,868.5,870.75,864,866.25,13354
20190701|2019-04-29 09:00,29,866,867.25,865,866.75,6118
20190701|2019-04-29 09:30,29,866.75,869,866,868.5,5563
20190701|2019-04-29 10:00,29,868.5,868.75,865.75,866,5036
20190701|2019-04-29 10:30,29,866,866,865,865.25,3397
20190701|2019-04-29 11:00,29,865.25,868,865.25,867,4519
20190701|2019-04-29 11:30,29,867.25,867.25,866,866.75,3007
20190701|2019-04-29 12:00,29,867,867.25,864.5,864.75,4285
20190701|2019-04-29 12:30,29,864.5,864.75,862.25,862.5,7839
20190701|2019-04-29 13:00,29,862.5,863.5,860.5,861.5,11026
20190701|2019-04-29 19:00,30,861.25,862.25,860.75,862,1628
20190701|2019-04-29 19:30,30,862,862.75,862,862.75,296
20190701|2019-04-29 20:00,30,862.75,863,861.25,861.25,1008
20190701|2019-04-29 20:30,30,861.25,861.75,861.25,861.25,398
20190701|2019-04-29 21:00,30,861.25,862,861,861.5,420
20190701|2019-04-29 21:30,30,861.5,861.75,861.25,861.5,215
20190701|2019-04-29 22:00,30,861.25,862,861.25,861.75,147
20190701|2019-04-29 22:30,30,861.75,862,861.75,862,85
20190701|2019-04-29 23:00,30,862,862.25,861.75,862.25,100
20190701|2019-04-29 23:30,30,862.25,862.5,862.25,862.25,162
20190701|2019-04-30 00:00,30,862.25,862.25,861.75,861.75,152
20190701|2019-04-30 00:30,30,861.75,863.75,861.75,863.25,951
20190701|2019-04-30 01:00,30,863.25,863.5,862.75,862.75,506
20190701|2019-04-30 01:30,30,862.75,863.25,862.25,863,665
20190701|2019-04-30 02:00,30,863,863,862,862,407
20190701|2019-04-30 02:30,30,862,862.25,861.5,861.5,216
20190701|2019-04-30 03:00,30,861.75,862.75,861.5,862.5,242
20190701|2019-04-30 03:30,30,862.5,862.75,862.25,862.5,74
20190701|2019-04-30 04:00,30,862.5,862.5,861.5,861.75,288
20190701|2019-04-30 04:30,30,861.75,862,861.5,862,206
20190701|2019-04-30 05:00,30,862,862,861,861.25,456
20190701|2019-04-30 05:30,30,861.25,861.75,861.25,861.5,319
20190701|2019-04-30 06:00,30,861.5,862.25,861.5,862,144
20190701|2019-04-30 06:30,30,861.75,863,861.75,863,736
20190701|2019-04-30 07:00,30,863,863,861.75,862,1111
20190701|2019-04-30 07:30,30,862,862.5,861.5,862,861
20190701|2019-04-30 08:30,30,862,864.5,860,860,13953
20190701|2019-04-30 09:00,30,860,860.5,856,857.5,11223
20190701|2019-04-30 09:30,30,857.75,858,853.5,855.5,10747
20190701|2019-04-30 10:00,30,855.5,855.75,853.25,853.5,6096
20190701|2019-04-30 10:30,30,853.5,854.25,852.5,852.75,5402
20190701|2019-04-30 11:00,30,852.75,854,852.25,852.5,4002
20190701|2019-04-30 11:30,30,852.5,854.25,852.25,852.5,4579
20190701|2019-04-30 12:00,30,852.25,853,851.25,853,7475
20190701|2019-04-30 12:30,30,852.75,856.75,852.25,854.5,11635
20190701|2019-04-30 13:00,30,854.5,855.5,853.25,854.5,7811
20190701|2019-04-30 19:00,1,853.75,857.75,853,857.5,1874
20190701|2019-04-30 19:30,1,857.25,857.25,856,856.25,304
20190701|2019-04-30 20:00,1,856.25,856.5,855.5,856.5,210
20190701|2019-04-30 20:30,1,856.25,856.5,855.5,855.5,651
20190701|2019-04-30 21:00,1,855.5,856,855.25,855.75,258
20190701|2019-04-30 21:30,1,855.75,856,855.25,855.5,192
20190701|2019-04-30 22:00,1,855.25,855.75,855.25,855.5,214
20190701|2019-04-30 22:30,1,855.5,855.5,855.25,855.25,92
20190701|2019-04-30 23:00,1,855.25,855.25,854.5,854.75,212
20190701|2019-04-30 23:30,1,854.75,855,854.5,854.5,120
20190701|2019-05-01 00:00,1,854.5,854.75,854.25,854.75,84
20190701|2019-05-01 00:30,1,854.5,854.75,854,854.25,200
20190701|2019-05-01 01:00,1,854.25,854.5,853.75,854.25,141
20190701|2019-05-01 01:30,1,854.25,854.75,854,854.5,237
20190701|2019-05-01 02:00,1,854.5,854.75,854,854,164
20190701|2019-05-01 02:30,1,854,854.25,854,854.25,100
20190701|2019-05-01 03:00,1,854.25,855,854.25,855,176
20190701|2019-05-01 03:30,1,855,855,853.5,853.75,251
20190701|2019-05-01 04:00,1,853.75,854,853.5,854,140
20190701|2019-05-01 04:30,1,853.75,853.75,853,853.25,159
20190701|2019-05-01 05:00,1,853.5,854,853.5,853.75,215
20190701|2019-05-01 05:30,1,853.75,854.5,853.5,853.5,242
20190701|2019-05-01 06:00,1,853.5,854.5,853.5,854.25,222
20190701|2019-05-01 06:30,1,854.5,854.5,853.5,854,411
20190701|2019-05-01 07:00,1,854,854.25,852.5,852.5,849
20190701|2019-05-01 07:30,1,852.5,852.5,851.25,851.5,704
20190701|2019-05-01 08:30,1,852,852.25,848.25,850.75,14614
20190701|2019-05-01 09:00,1,850.75,853,850.5,851.25,8245
20190701|2019-05-01 09:30,1,851.25,851.25,847.25,847.75,11597
20190701|2019-05-01 10:00,1,847.75,847.75,845.25,846,6961
20190701|2019-05-01 10:30,1,846,846.75,844.5,845.75,7791
20190701|2019-05-01 11:00,1,846,846.5,844.25,846.25,5289
20190701|2019-05-01 11:30,1,846.25,847.75,845.25,845.5,6875
20190701|2019-05-01 12:00,1,845.5,851.5,845.5,849.5,10091
20190701|2019-05-01 12:30,1,849.25,855.75,849,854.75,11023
20190701|2019-05-01 13:00,1,854.5,855,851,851.75,7839
20190701|2019-05-01 19:00,2,853,853.75,851.25,851.5,1470
20190701|2019-05-01 19:30,2,851.5,851.5,850.5,851,410
20190701|2019-05-01 20:00,2,851.25,852,850.25,851.5,550
20190701|2019-05-01 20:30,2,851.5,852.75,851.25,852.5,428
20190701|2019-05-01 21:00,2,852.5,852.5,852,852.25,89
20190701|2019-05-01 21:30,2,852.25,852.25,851.5,852,135
20190701|2019-05-01 22:00,2,852,852,851.25,851.25,53
20190701|2019-05-01 22:30,2,851.25,851.5,851.25,851.5,34
20190701|2019-05-01 23:00,2,851.75,852,851.75,851.75,189
20190701|2019-05-01 23:30,2,852,853.25,851.75,852.5,228
20190701|2019-05-02 00:00,2,852.5,852.5,852.25,852.25,115
20190701|2019-05-02 00:30,2,852.5,852.5,852.25,852.25,233
20190701|2019-05-02 01:00,2,852.25,852.5,852,852.25,103
20190701|2019-05-02 01:30,2,852.5,852.5,851.75,851.75,159
20190701|2019-05-02 02:00,2,852,852,850.75,850.75,221
20190701|2019-05-02 02:30,2,850.75,851.5,850.75,851,393
20190701|2019-05-02 03:00,2,851,851.25,851,851.25,139
20190701|2019-05-02 03:30,2,851,851.25,850.75,850.75,241
20190701|2019-05-02 04:00,2,850.75,850.75,850.25,850.25,191
20190701|2019-05-02 04:30,2,850.25,850.25,849.25,849.75,666
20190701|2019-05-02 05:00,2,849.75,850.25,849.75,850.25,277
20190701|2019-05-02 05:30,2,850.5,850.5,848.5,849,624
20190701|2019-05-02 06:00,2,849,850.25,848.75,849.5,298
20190701|2019-05-02 06:30,2,849.5,851.25,849.25,851.25,397
20190701|2019-05-02 07:00,2,851,851.75,850.25,851.5,1063
20190701|2019-05-02 07:30,2,851.25,851.5,848.75,849.25,1541
20190701|2019-05-02 08:30,2,849.25,849.5,844,846,18520
20190701|2019-05-02 09:00,2,846,847.75,845.5,846.5,6921
20190701|2019-05-02 09:30,2,846.5,846.5,842.5,843.75,10496
20190701|2019-05-02 10:00,2,844,844.75,843.25,844,5524
20190701|2019-05-02 10:30,2,844.25,844.5,842,843.25,8399
20190701|2019-05-02 11:00,2,843,845.5,842.75,845.5,9087
20190701|2019-05-02 11:30,2,845.5,846,844.5,845.5,4745
20190701|2019-05-02 12:00,2,845.5,846.25,844.5,846,5564
20190701|2019-05-02 12:30,2,846.25,847.5,844.25,844.75,8754
20190701|2019-05-02 13:00,2,844.75,844.75,842,842.5,6227
20190701|2019-05-02 19:00,3,844,844.5,843.5,844.25,1159
20190701|2019-05-02 19:30,3,844.25,844.25,843.25,843.25,276
20190701|2019-05-02 20:00,3,843.5,843.75,843.25,843.5,177
20190701|2019-05-02 20:30,3,843.5,843.5,843,843.5,115
20190701|2019-05-02 21:00,3,843.25,843.5,843,843.5,103
20190701|2019-05-02 21:30,3,843.5,843.5,842.75,843,181
20190701|2019-05-02 22:00,3,843.25,843.75,843,843.75,65
20190701|2019-05-02 22:30,3,843.5,843.75,843.5,843.75,95
20190701|2019-05-02 23:00,3,843.75,843.75,843.5,843.5,19
20190701|2019-05-02 23:30,3,843.5,843.5,843,843.25,120
20190701|2019-05-03 00:00,3,843.25,843.5,843,843,83
20190701|2019-05-03 00:30,3,843.25,843.25,843,843,64
20190701|2019-05-03 01:00,3,843,843.5,843,843.5,171
20190701|2019-05-03 01:30,3,843.5,844.25,843.25,844,367
20190701|2019-05-03 02:00,3,844,844.75,843.75,844.25,532
20190701|2019-05-03 02:30,3,844,844.75,844,844.5,161
20190701|2019-05-03 03:00,3,844.75,845,844.25,844.75,361
20190701|2019-05-03 03:30,3,845,845,844.5,844.75,283
20190701|2019-05-03 04:00,3,844.5,845,844.5,844.5,251
20190701|2019-05-03 04:30,3,844.75,845,844.5,844.75,199
20190701|2019-05-03 05:00,3,844.75,846.25,844.75,845.5,588
20190701|2019-05-03 05:30,3,845.5,846.5,845,845.75,624
20190701|2019-05-03 06:00,3,845.75,846.5,845.5,846,434
20190701|2019-05-03 06:30,3,846,846.25,844.75,845,754
20190701|2019-05-03 07:00,3,845.25,845.75,843.75,845,1129
20190701|2019-05-03 07:30,3,845,846.75,844.75,845.5,894
20190701|2019-05-03 08:30,3,845.5,846.25,841.75,842.25,12377
20190701|2019-05-03 09:00,3,842.25,848,842,847,9199
20190701|2019-05-03 09:30,3,847,847.5,843.75,844,6467
20190701|2019-05-03 10:00,3,844,846,843,845.5,4408
20190701|2019-05-03 10:30,3,845.5,845.5,843.25,844.5,3700
20190701|2019-05-03 11:00,3,844.5,845.25,842.75,843,3628
20190701|2019-05-03 11:30,3,843,845.5,842.25,845.25,3081
20190701|2019-05-03 12:00,3,845.5,845.5,843.25,843.5,3597
20190701|2019-05-03 12:30,3,843.5,844,841.5,841.75,4923
20190701|2019-05-03 13:00,3,841.75,843.5,840.5,841,7629
20190701|2019-05-05 19:00,6,828,831.75,823,827,14138
20190701|2019-05-05 19:30,6,827.25,828.25,823.25,823.25,2225
20190701|2019-05-05 20:00,6,823.25,826,822.5,824,3009
20190701|2019-05-05 20:30,6,824.25,826,822.25,824.75,2420
20190701|2019-05-05 21:00,6,825,826.25,824.75,826.25,983
20190701|2019-05-05 21:30,6,826.5,828,826.25,826.75,1642
20190701|2019-05-05 22:00,6,826.75,827.25,825.25,825.5,625
20190701|2019-05-05 22:30,6,825.5,825.75,824.75,825.5,344
20190701|2019-05-05 23:00,6,825.25,825.75,825.25,825.75,121
20190701|2019-05-05 23:30,6,825.75,826.75,825.75,826.5,732
20190701|2019-05-06 00:00,6,826.5,826.5,825,825.25,866
20190701|2019-05-06 00:30,6,825.25,825.25,824.25,825,537
20190701|2019-05-06 01:00,6,825,825.75,824.75,825,983
20190701|2019-05-06 01:30,6,825,826.5,825,825.75,675
20190701|2019-05-06 02:00,6,825.75,826.5,825,826,776
20190701|2019-05-06 02:30,6,826,826,825.25,825.25,682
20190701|2019-05-06 03:00,6,825.25,826.25,825.25,826.25,222
20190701|2019-05-06 03:30,6,826,826.5,825.75,826,511
20190701|2019-05-06 04:00,6,826,826.25,825.5,826,221
20190701|2019-05-06 04:30,6,826,826,825,825.5,513
20190701|2019-05-06 05:00,6,825.5,825.75,824,824,1155
20190701|2019-05-06 05:30,6,824,824.75,823.75,824.25,562
20190701|2019-05-06 06:00,6,824.5,824.5,823.5,823.75,810
20190701|2019-05-06 06:30,6,823.75,825,822.25,822.25,1480
20190701|2019-05-06 07:00,6,822.25,822.25,818,818.5,4148
20190701|2019-05-06 07:30,6,818.25,819,817,817.25,2646
20190701|2019-05-06 08:30,6,817,826.75,816.75,824.5,22566
20190701|2019-05-06 09:00,6,824.5,828,823.25,825.75,8698
20190701|2019-05-06 09:30,6,825.75,831.25,824.5,830.25,8111
20190701|2019-05-06 10:00,6,830.25,832.5,827.25,831.75,6122
20190701|2019-05-06 10:30,6,831.75,834,830,833.75,5043
20190701|2019-05-06 11:00,6,833.5,833.5,829.25,829.75,4709
20190701|2019-05-06 11:30,6,829.5,829.75,827.5,828.25,3361
20190701|2019-05-06 12:00,6,828.25,829.5,827.75,829,2125
20190701|2019-05-06 12:30,6,829.25,830,826.25,829.5,4983
20190701|2019-05-06 13:00,6,829.75,831.5,828.5,831,8152
20190701|2019-05-06 19:00,7,829,831.75,828.5,830.75,1814
20190701|2019-05-06 19:30,7,830.75,831.5,830.5,831.25,328
20190701|2019-05-06 20:00,7,831.25,831.25,829.5,829.5,426
20190701|2019-05-06 20:30,7,829.75,829.75,827,828.75,1225
20190701|2019-05-06 21:00,7,828.75,829,827.5,828.5,533
20190701|2019-05-06 21:30,7,828.5,830.25,828.5,830.25,535
20190701|2019-05-06 22:00,7,830.25,830.25,828.5,828.5,347
20190701|2019-05-06 22:30,7,828.5,829,828.25,828.75,146
20190701|2019-05-06 23:00,7,828.75,830.25,828.75,829.5,313
20190701|2019-05-06 23:30,7,829.5,829.75,829.25,829.5,158
20190701|2019-05-07 00:00,7,829.25,829.75,829.25,829.5,71
20190701|2019-05-07 00:30,7,829.5,830.25,829.25,829.5,1144
20190701|2019-05-07 01:00,7,829.5,832,828.5,831,1726
20190701|2019-05-07 01:30,7,831.25,832,831,831,590
20190701|2019-05-07 02:00,7,831.25,833.25,830.75,833,638
20190701|2019-05-07 02:30,7,832.75,833.25,831.75,831.75,742
20190701|2019-05-07 03:00,7,831.75,832,830.75,831,280
20190701|2019-05-07 03:30,7,831,831.5,829.25,829.75,320
20190701|2019-05-07 04:00,7,829.5,829.5,828.5,829.25,462
20190701|2019-05-07 04:30,7,829.25,829.25,827.25,828.75,821
20190701|2019-05-07 05:00,7,828.5,829,828.25,828.75,140
20190701|2019-05-07 05:30,7,829,829.25,827.75,828.25,381
20190701|2019-05-07 06:00,7,828.25,830.5,828.25,830.25,355
20190701|2019-05-07 06:30,7,830.25,832,829.5,831,1232
20190701|2019-05-07 07:00,7,830.75,831.25,827.25,828,1029
20190701|2019-05-07 07:30,7,828,828.25,827.5,827.75,313
20190701|2019-05-07 08:30,7,829.25,834.75,828.25,831.5,19383
20190701|2019-05-07 09:00,7,831.25,836.25,831.25,836,10162
20190701|2019-05-07 09:30,7,835.75,836.25,833.75,834.5,6323
20190701|2019-05-07 10:00,7,834.5,834.5,831.75,832,4321
20190701|2019-05-07 10:30,7,832.25,834,831.75,832,4093
20190701|2019-05-07 11:00,7,832,833.75,832,833.5,2743
20190701|2019-05-07 11:30,7,833.75,833.75,831.75,832.75,3558
20190701|2019-05-07 12:00,7,833,834.5,832.5,833.25,3197
20190701|2019-05-07 12:30,7,833,833.25,831.5,831.5,4402
20190701|2019-05-07 13:00,7,831.75,831.75,830.25,831,5598
20190701|2019-05-07 19:00,8,830.75,831.75,830.5,831.75,1003
20190701|2019-05-07 19:30,8,831.75,832.25,831.75,832.25,228
20190701|2019-05-07 20:00,8,832.25,832.5,832,832,196
20190701|2019-05-07 20:30,8,832,832.75,832,832.75,384
20190701|2019-05-07 21:00,8,832.5,832.75,832.25,832.75,182
20190701|2019-05-07 21:30,8,832.75,833.5,832.5,833.5,433
20190701|2019-05-07 22:00,8,833.5,833.5,832.75,833.5,216
20190701|2019-05-07 22:30,8,833.25,833.5,833,833.5,79
20190701|2019-05-07 23:00,8,833.5,833.5,833.25,833.5,24
20190701|2019-05-07 23:30,8,833.5,833.5,833.25,833.25,75
20190701|2019-05-08 00:00,8,833.5,833.5,833.25,833.25,76
20190701|2019-05-08 00:30,8,833.5,834.25,833.5,834,712
20190701|2019-05-08 01:00,8,834,834.5,833.75,833.75,953
20190701|2019-05-08 01:30,8,833.75,835,833.5,834.25,1190
20190701|2019-05-08 02:00,8,834,834.25,833.25,833.5,124
20190701|2019-05-08 02:30,8,833.5,834,833.25,833.75,283
20190701|2019-05-08 03:00,8,833.75,834.75,833.75,834.25,178
20190701|2019-05-08 03:30,8,834.5,835,833.75,833.75,709
20190701|2019-05-08 04:00,8,833.75,834.25,833.25,833.75,285
20190701|2019-05-08 04:30,8,833.75,834,833.5,833.5,192
20190701|2019-05-08 05:00,8,833.5,833.75,833,833.25,263
20190701|2019-05-08 05:30,8,833.25,833.25,832.75,833.25,218
20190701|2019-05-08 06:00,8,833.25,833.5,832.75,832.75,349
20190701|2019-05-08 06:30,8,832.75,833.5,831.5,832,807
20190701|2019-05-08 07:00,8,831.75,832.25,830.75,832.25,1551
20190701|2019-05-08 07:30,8,832.25,832.25,831.25,831.75,369
20190701|2019-05-08 08:30,8,831.25,834,826.75,827.5,12306
20190701|2019-05-08 09:00,8,827.25,828,824.75,825.5,7984
20190701|2019-05-08 09:30,8,825.5,834.25,825.25,834.25,7514
20190701|2019-05-08 10:00,8,834,834,828.25,828.5,5688
20190701|2019-05-08 10:30,8,828.5,830,826.75,828.25,4955
20190701|2019-05-08 11:00,8,828.25,829.5,827.75,828.5,2764
20190701|2019-05-08 11:30,8,828.5,828.5,826.75,827.75,3078
20190701|2019-05-08 12:00,8,827.5,830.25,827.25,829.25,3195
20190701|2019-05-08 12:30,8,829.25,829.75,828.5,829,2289
20190701|2019-05-08 13:00,8,829.25,829.25,824.75,825.25,7219
20190701|2019-05-08 19:00,9,826.25,826.5,823.25,824.5,2355
20190701|2019-05-08 19:30,9,824.25,824.5,820.75,821.5,1941
20190701|2019-05-08 20:00,9,821.25,823,820.25,820.75,1321
20190701|2019-05-08 20:30,9,821,824.5,820.5,824,1470
20190701|2019-05-08 21:00,9,824.25,825,824,824,559
20190701|2019-05-08 21:30,9,824,824,823,823,251
20190701|2019-05-08 22:00,9,823.25,823.75,822.75,823.25,168
20190701|2019-05-08 22:30,9,823.25,823.75,823.25,823.75,309
20190701|2019-05-08 23:00,9,823.5,824,823.5,823.75,112
20190701|2019-05-08 23:30,9,823.5,823.75,823.25,823.25,208
20190701|2019-05-09 00:00,9,823.25,823.5,822.75,823.25,103
20190701|2019-05-09 00:30,9,823,823,820.75,820.75,1026
20190701|2019-05-09 01:00,9,821,822,820.5,821.25,657
20190701|2019-05-09 01:30,9,821,824,820.75,823.75,1568
20190701|2019-05-09 02:00,9,823.75,823.75,822.5,823.5,531
20190701|2019-05-09 02:30,9,823.25,823.25,822,822,297
20190701|2019-05-09 03:00,9,822,822.5,821.75,822.5,301
20190701|2019-05-09 03:30,9,822.5,823,822.25,823,145
20190701|2019-05-09 04:00,9,822.75,823.25,822.5,823.25,185
20190701|2019-05-09 04:30,9,823,823.75,823,823.5,216
20190701|2019-05-09 05:00,9,823.25,824,823.25,823.75,124
20190701|2019-05-09 05:30,9,823.75,824.25,822.5,823.25,195
20190701|2019-05-09 06:00,9,823,823.25,822.5,822.5,354
20190701|2019-05-09 06:30,9,822.75,823.25,821.25,821.5,449
20190701|2019-05-09 07:00,9,821.5,821.75,819,820,1840
20190701|2019-05-09 07:30,9,820,820,818.25,819.25,1256
20190701|2019-05-09 08:30,9,820,820.25,814.25,817,16078
20190701|2019-05-09 09:00,9,817,817,809,811.25,12047
20190701|2019-05-09 09:30,9,811.25,814.25,810.25,812,8298
20190701|2019-05-09 10:00,9,812,812,807.25,808,8877
20190701|2019-05-09 10:30,9,808.25,810.5,806.5,808.25,9425
20190701|2019-05-09 11:00,9,808.5,812,807,810.5,6920
20190701|2019-05-09 11:30,9,810.75,817.25,810,814.75,10964
20190701|2019-05-09 12:00,9,815,816.25,813.25,814.25,4458
20190701|2019-05-09 12:30,9,814,817,813.5,816,4851
20190701|2019-05-09 13:00,9,816,816.25,810.5,811,7843
20190701|2019-05-09 19:00,10,812.75,817.25,812.75,814.5,3146
20190701|2019-05-09 19:30,10,815,817.5,815,817.25,650
20190701|2019-05-09 20:00,10,817.25,818.75,816.5,816.75,1093
20190701|2019-05-09 20:30,10,816.75,818,816.25,817.75,694
20190701|2019-05-09 21:00,10,817.75,818,817,817.25,369
20190701|2019-05-09 21:30,10,817,817.25,816.5,816.5,134
20190701|2019-05-09 22:00,10,816.25,816.25,813.75,814.25,1003
20190701|2019-05-09 22:30,10,814.5,815,813,814,738
20190701|2019-05-09 23:00,10,813.75,814.5,811,811.75,1548
20190701|2019-05-09 23:30,10,811.5,813,811.5,812.75,425
20190701|2019-05-10 00:00,10,812.5,812.5,811,812.5,382
20190701|2019-05-10 00:30,10,812.5,813.75,812.25,813,981
20190701|2019-05-10 01:00,10,813.25,814.75,812.5,814.75,896
20190701|2019-05-10 01:30,10,814.5,815.75,814,815.5,685
20190701|2019-05-10 02:00,10,815.25,815.75,814.5,815.25,588
20190701|2019-05-10 02:30,10,815.25,815.5,814,814.25,526
20190701|2019-05-10 03:00,10,814,815,813.5,814.75,162
20190701|2019-05-10 03:30,10,815,815.5,814.5,814.5,203
20190701|2019-05-10 04:00,10,814.5,814.5,813.25,814.5,290
20190701|2019-05-10 04:30,10,814.5,815,813.75,814.75,371
20190701|2019-05-10 05:00,10,814.5,814.5,814,814.25,138
20190701|2019-05-10 05:30,10,814.25,815.75,812.5,813.5,1181
20190701|2019-05-10 06:00,10,813.5,813.75,811.75,811.75,778
20190701|2019-05-10 06:30,10,812,813.5,811.5,811.75,639
20190701|2019-05-10 07:00,10,812,812.5,808.25,808.75,3383
20190701|2019-05-10 07:30,10,809,810.25,808.75,810,770
20190701|2019-05-10 08:30,10,811,815,810.25,814.25,10117
20190701|2019-05-10 09:00,10,814.25,816.25,812.75,814.75,5444
20190701|2019-05-10 09:30,10,814.75,815,811.25,812.75,4699
20190701|2019-05-10 10:00,10,812.75,812.75,810.25,811,3528
20190701|2019-05-10 10:30,10,811,814.25,809,811.25,7073
20190701|2019-05-10 11:00,10,811,813,806.25,812.75,11774
20190701|2019-05-10 11:30,10,812.75,814.75,811.5,812.25,7772
20190701|2019-05-10 12:00,10,812.25,812.25,809.25,811,6183
20190701|2019-05-10 12:30,10,810.75,812,809,810.75,4203
20190701|2019-05-10 13:00,10,810.75,811,808,808,5946
20190701|2019-05-12 19:00,13,805,807,803.25,806.25,2621
20190701|2019-05-12 19:30,13,806.25,806.5,804.25,804.75,561
20190701|2019-05-12 20:00,13,804.75,805,802.75,802.75,1241
20190701|2019-05-12 20:30,13,802.75,802.75,799.5,800.25,2383
20190701|2019-05-12 21:00,13,800.25,801.25,800,800.5,544
20190701|2019-05-12 21:30,13,800.75,801.75,800.5,801.5,279
20190701|2019-05-12 22:00,13,801.5,802,801,801.5,292
20190701|2019-05-12 22:30,13,801.5,802.25,801.25,801.75,226
20190701|2019-05-12 23:00,13,801.75,802.5,801.75,802.5,50
20190701|2019-05-12 23:30,13,802.25,802.5,802,802.5,112
20190701|2019-05-13 00:00,13,802.25,803,802,802.75,194
20190701|2019-05-13 00:30,13,802.5,802.75,802,802.5,161
20190701|2019-05-13 01:00,13,802.5,803.5,802,802.75,306
20190701|2019-05-13 01:30,13,802.75,803.5,802.75,803,229
20190701|2019-05-13 02:00,13,803,803,800,800,503
20190701|2019-05-13 02:30,13,800,800.25,799.5,799.75,622
20190701|2019-05-13 03:00,13,799.75,801.25,799.5,801,353
20190701|2019-05-13 03:30,13,801.25,802.5,801,801.25,363
20190701|2019-05-13 04:00,13,801.25,801.75,801,801.75,365
20190701|2019-05-13 04:30,13,801.75,803.25,801.75,803,228
20190701|2019-05-13 05:00,13,803,803,802.5,802.5,90
20190701|2019-05-13 05:30,13,802.75,803,802,802.25,311
20190701|2019-05-13 06:00,13,802.25,802.25,800.5,800.75,585
20190701|2019-05-13 06:30,13,800.75,801.25,800.25,800.75,819
20190701|2019-05-13 07:00,13,800.75,801.25,795.5,795.75,7849
20190701|2019-05-13 07:30,13,796,796.75,792.75,794.25,2073
20190701|2019-05-13 08:30,13,792.75,796.75,791,791.5,18809
20190701|2019-05-13 09:00,13,791.25,794.75,791.25,792.75,7062
20190701|2019-05-13 09:30,13,792.75,796.25,792.25,794.25,6736
20190701|2019-05-13 10:00,13,794,794.25,792.5,793.75,4192
20190701|2019-05-13 10:30,13,793.75,798,793.5,797.5,6968
20190701|2019-05-13 11:00,13,797.75,801.25,797.25,799.75,6114
20190701|2019-05-13 11:30,13,799.75,800,797.5,798.5,3731
20190701|2019-05-13 12:00,13,798.5,800.5,797.5,799.75,3527
20190701|2019-05-13 12:30,13,799.75,805.5,799.75,805.25,6384
20190701|2019-05-13 13:00,13,805.25,805.5,801.5,803.5,9548
20190701|2019-05-13 19:00,14,806,821,805.5,814.75,9029
20190701|2019-05-13 19:30,14,814.75,819,814.25,818.5,2143
20190701|2019-05-13 20:00,14,818.75,818.75,814.5,814.5,1103
20190701|2019-05-13 20:30,14,814.5,816,814.25,815.5,484
20190701|2019-05-13 21:00,14,815.5,816,814.75,816,501
20190701|2019-05-13 21:30,14,816,816.5,815.25,815.5,343
20190701|2019-05-13 22:00,14,815.5,816.75,815.5,816.5,287
20190701|2019-05-13 22:30,14,816.5,816.75,816,816.5,94
20190701|2019-05-13 23:00,14,816.25,816.5,816.25,816.5,93
20190701|2019-05-13 23:30,14,816.25,816.25,815.25,815.5,184
20190701|2019-05-14 00:00,14,815.5,815.5,814.5,814.75,883
20190701|2019-05-14 00:30,14,815,815.75,814.75,815.5,997
20190701|2019-05-14 01:00,14,815.5,816,815.25,815.5,561
20190701|2019-05-14 01:30,14,815.5,816.25,815.25,815.75,530
20190701|2019-05-14 02:00,14,815.75,816.5,815.5,816.25,351
20190701|2019-05-14 02:30,14,816.5,817,816.25,816.5,385
20190701|2019-05-14 03:00,14,816.75,817,816.25,816.75,438
20190701|2019-05-14 03:30,14,816.5,816.5,815.75,815.75,354
20190701|2019-05-14 04:00,14,816,816,815.5,815.5,270
20190701|2019-05-14 04:30,14,815.5,816.5,815.5,816,463
20190701|2019-05-14 05:00,14,816,817,816,816.5,342
20190701|2019-05-14 05:30,14,816.75,818.25,816.5,817.75,779
20190701|2019-05-14 06:00,14,817.75,818.25,817,817.75,500
20190701|2019-05-14 06:30,14,817.75,818.5,817,818,1021
20190701|2019-05-14 07:00,14,817.75,818.25,816.75,817.75,1311
20190701|2019-05-14 07:30,14,817.75,819,817.5,818.25,1466
20190701|2019-05-14 08:30,14,817.75,825.5,816.75,822.25,23357
20190701|2019-05-14 09:00,14,822.5,826.5,822.5,825.5,9665
20190701|2019-05-14 09:30,14,825.5,828.75,825.25,828,9246
20190701|2019-05-14 10:00,14,828,838,828,834.75,20550
20190701|2019-05-14 10:30,14,834.5,836.75,828.5,829.5,12895
20190701|2019-05-14 11:00,14,829.5,830.25,825,826.25,8892
20190701|2019-05-14 11:30,14,826.25,829.75,826.25,829.25,7229
20190701|2019-05-14 12:00,14,829.5,832,829,830.5,8180
20190701|2019-05-14 12:30,14,830.75,831.5,828.25,829.5,4260
20190701|2019-05-14 13:00,14,829.75,832.25,828.75,829.5,8115
20190701|2019-05-14 19:00,15,832,833.5,828.25,828.25,4007
20190701|2019-05-14 19:30,15,828.25,828.5,827,828,502
20190701|2019-05-14 20:00,15,828,832.25,827.75,831,1819
20190701|2019-05-14 20:30,15,831,831,829.5,829.75,499
20190701|2019-05-14 21:00,15,829.75,830,829,829.5,468
20190701|2019-05-14 21:30,15,829.5,829.5,828.5,828.75,238
20190701|2019-05-14 22:00,15,828.75,829.75,828.5,829.75,121
20190701|2019-05-14 22:30,15,829.75,830.25,829.75,830,112
20190701|2019-05-14 23:00,15,829.75,830.25,829.75,830.25,64
20190701|2019-05-14 23:30,15,830,830.25,829.75,829.75,47
20190701|2019-05-15 00:00,15,829.75,832,829.75,831.75,219
20190701|2019-05-15 00:30,15,831.75,832.75,830.5,832.5,633
20190701|2019-05-15 01:00,15,832.5,832.75,832.25,832.5,219
20190701|2019-05-15 01:30,15,832.5,833.25,831.75,833,398
20190701|2019-05-15 02:00,15,833,834.5,832.75,834.25,530
20190701|2019-05-15 02:30,15,834.25,835,834,834.5,631
20190701|2019-05-15 03:00,15,834.75,836.25,834.5,836.25,824
20190701|2019-05-15 03:30,15,836.25,837.25,835.5,835.5,780
20190701|2019-05-15 04:00,15,835.5,837.25,835.25,837,588
20190701|2019-05-15 04:30,15,837.25,839,836.75,838.25,1785
20190701|2019-05-15 05:00,15,838,842.75,838,842.5,2240
20190701|2019-05-15 05:30,15,842.5,844,842,843,1524
20190701|2019-05-15 06:00,15,843,845.5,842.5,844.75,2471
20190701|2019-05-15 06:30,15,844.75,845.75,841.75,844,2583
20190701|2019-05-15 07:00,15,844,844.5,839.5,840,3292
20190701|2019-05-15 07:30,15,840.25,842,840.25,840.75,1325
20190701|2019-05-15 08:30,15,838.75,848.25,835.75,838.5,32260
20190701|2019-05-15 09:00,15,838.75,845.75,838.5,844.25,10498
20190701|2019-05-15 09:30,15,844.25,845,837.5,838.25,9344
20190701|2019-05-15 10:00,15,838.5,840.25,835.5,840,7556
20190701|2019-05-15 10:30,15,840.25,840.25,837,839,4106
20190701|2019-05-15 11:00,15,839,841.25,836.25,837.5,6409
20190701|2019-05-15 11:30,15,837.5,837.75,833.75,834.75,8370
20190701|2019-05-15 12:00,15,834.75,836.25,833.75,834,6521
20190701|2019-05-15 12:30,15,834.25,837.5,834,836,8161
20190701|2019-05-15 13:00,15,836,836.5,834.25,835.25,6767
20190701|2019-05-15 19:00,16,834,837,834,836.75,1563
20190701|2019-05-15 19:30,16,837,838,836,836.25,648
20190701|2019-05-15 20:00,16,836,836.25,835,836,563
20190701|2019-05-15 20:30,16,836,837.25,835,836.75,782
20190701|2019-05-15 21:00,16,836.75,837.5,836.75,837.25,211
20190701|2019-05-15 21:30,16,837.5,837.5,837,837.25,213
20190701|2019-05-15 22:00,16,837,837.75,836,837.5,458
20190701|2019-05-15 22:30,16,837.5,837.5,837.25,837.25,158
20190701|2019-05-15 23:00,16,837.25,837.25,837,837,67
20190701|2019-05-15 23:30,16,837.25,838.5,837.25,838.5,419
20190701|2019-05-16 00:00,16,838.25,838.75,838,838.75,220
20190701|2019-05-16 00:30,16,838.75,840,838.5,839.25,664
20190701|2019-05-16 01:00,16,839.25,839.5,838.5,838.75,332
20190701|2019-05-16 01:30,16,838.75,839,838.25,838.25,710
20190701|2019-05-16 02:00,16,838.25,838.5,837.5,838.25,564
20190701|2019-05-16 02:30,16,838,838.75,838,838,310
20190701|2019-05-16 03:00,16,838,838.75,837.5,838.5,361
20190701|2019-05-16 03:30,16,838.5,839.75,838.25,839.25,350
20190701|2019-05-16 04:00,16,839.25,839.5,838.75,839,419
20190701|2019-05-16 04:30,16,839,841,839,840.5,504
20190701|2019-05-16 05:00,16,840.5,842,840,841.25,736
20190701|2019-05-16 05:30,16,841.25,841.5,840.5,841.25,239
20190701|2019-05-16 06:00,16,841.25,842.5,841.25,842,583
20190701|2019-05-16 06:30,16,842,842,840.75,841.25,556
20190701|2019-05-16 07:00,16,841.25,841.5,838.25,838.5,1815
20190701|2019-05-16 07:30,16,838.5,841.25,838.5,840.5,761
20190701|2019-05-16 08:30,16,838.75,845,838.5,841.5,13962
20190701|2019-05-16 09:00,16,841.75,843.25,840.25,842.5,9571
20190701|2019-05-16 09:30,16,842.75,843,839,841,7242
20190701|2019-05-16 10:00,16,841,841.5,837,837.75,5873
20190701|2019-05-16 10:30,16,837.75,839.5,837.25,839.5,3214
20190701|2019-05-16 11:00,16,839.5,841.75,839.5,840.25,4432
20190701|2019-05-16 11:30,16,840.25,842.5,839.25,839.5,5013
20190701|2019-05-16 12:00,16,839.25,840.75,838.5,839.25,4164
20190701|2019-05-16 12:30,16,839.25,839.5,836.25,837.25,5895
20190701|2019-05-16 13:00,16,837.25,840.75,837.25,840.75,7065
20190701|2019-05-16 19:00,17,840.75,841.5,838,841,1475
20190701|2019-05-16 19:30,17,841.25,841.75,841,841,169
20190701|2019-05-16 20:00,17,841.25,841.75,839,839.75,490
20190701|2019-05-16 20:30,17,839.75,841.5,839.5,841.25,297
20190701|2019-05-16 21:00,17,841.25,841.5,840.75,841,108
20190701|2019-05-16 21:30,17,841,841,839.75,840.25,189
20190701|2019-05-16 22:00,17,840,840.25,838.75,839,267
20190701|2019-05-16 22:30,17,839,839.75,838.75,839.5,126
20190701|2019-05-16 23:00,17,839.25,839.25,838.75,838.75,83
20190701|2019-05-16 23:30,17,838.75,839.75,838.75,839,130
20190701|2019-05-17 00:00,17,839,839,838.25,838.25,170
20190701|2019-05-17 00:30,17,838.5,838.75,837.5,838.25,229
20190701|2019-05-17 01:00,17,838.5,838.5,837.75,838,256
20190701|2019-05-17 01:30,17,838.25,839,837.75,838.5,327
20190701|2019-05-17 02:00,17,838.75,838.75,838,838.25,229
20190701|2019-05-17 02:30,17,838.5,839.75,838.25,839.5,294
20190701|2019-05-17 03:00,17,839.25,839.5,838.75,839,444
20190701|2019-05-17 03:30,17,838.75,840,838.75,839.25,591
20190701|2019-05-17 04:00,17,839.25,839.25,837,837.25,790
20190701|2019-05-17 04:30,17,837.25,837.75,836.25,837,2147
20190701|2019-05-17 05:00,17,837,837.5,836.5,837.25,1563
20190701|2019-05-17 05:30,17,837.5,837.5,836.25,836.25,886
20190701|2019-05-17 06:00,17,836.25,836.25,835.75,835.75,406
20190701|2019-05-17 06:30,17,835.75,837,835.5,836.75,581
20190701|2019-05-17 07:00,17,836.5,836.75,835.5,836,860
20190701|2019-05-17 07:30,17,835.75,837,835.5,836,650
20190701|2019-05-17 08:30,17,835.75,836.75,826.25,827.75,23900
20190701|2019-05-17 09:00,17,827.75,833.25,827.75,832.75,7633
20190701|2019-05-17 09:30,17,832.75,833,828.25,831,6106
20190701|2019-05-17 10:00,17,830.75,831.5,828.75,829.5,5228
20190701|2019-05-17 10:30,17,829.5,829.75,826.5,827.5,5462
20190701|2019-05-17 11:00,17,827.25,829.75,826.25,828.5,4727
20190701|2019-05-17 11:30,17,828.5,832,828.25,831.25,4589
20190701|2019-05-17 12:00,17,831.5,831.75,828,828.25,2873
20190701|2019-05-17 12:30,17,828.25,828.25,822.25,824,7976
20190701|2019-05-17 13:00,17,824,825.5,820.5,820.75,10874
20190701|2019-05-19 19:00,20,828.25,829.75,824.75,829.25,3416
20190701|2019-05-19 19:30,20,829.25,829.75,828.25,829.5,452
20190701|2019-05-19 20:00,20,829.5,830.5,828.75,829.25,739
20190701|2019-05-19 20:30,20,829.5,832.5,829.5,832.25,940
20190701|2019-05-19 21:00,20,832.25,832.75,831.75,832.25,404
20190701|2019-05-19 21:30,20,832.5,832.75,831.75,832,225
20190701|2019-05-19 22:00,20,832,832,830.75,831.25,204
20190701|2019-05-19 22:30,20,831.5,831.5,830.75,831,19
20190701|2019-05-19 23:00,20,831,831.25,830.25,831.25,155
20190701|2019-05-19 23:30,20,831.25,831.25,830.75,830.75,60
20190701|2019-05-20 00:00,20,831,831.5,830.75,831.25,82
20190701|2019-05-20 00:30,20,831.25,831.5,830.75,831.25,132
20190701|2019-05-20 01:00,20,831.25,831.25,829.25,829.5,263
20190701|2019-05-20 01:30,20,829.5,829.75,829,829.75,247
20190701|2019-05-20 02:00,20,829.75,830.75,829.75,830,221
20190701|2019-05-20 02:30,20,830.25,831,829.75,830.5,254
20190701|2019-05-20 03:00,20,830.75,831.5,830.5,830.75,182
20190701|2019-05-20 03:30,20,831,831,829,829.25,305
20190701|2019-05-20 04:00,20,829.5,830.25,829.25,830,227
20190701|2019-05-20 04:30,20,830,830,828.5,829.75,291
20190701|2019-05-20 05:00,20,829.75,830.25,829,830,265
20190701|2019-05-20 05:30,20,830.25,832.5,830.25,831.75,796
20190701|2019-05-20 06:00,20,831.75,832,830.75,830.75,262
20190701|2019-05-20 06:30,20,830.75,832,830,832,475
20190701|2019-05-20 07:00,20,832,835.5,831.75,833.75,4171
20190701|2019-05-20 07:30,20,833.5,835,833,833.25,1321
20190701|2019-05-20 08:30,20,833.25,837.5,831.25,835.75,17981
20190701|2019-05-20 09:00,20,836,838.75,835,836.75,10584
20190701|2019-05-20 09:30,20,837,837.75,832.75,833.75,7076
20190701|2019-05-20 10:00,20,833.75,833.75,830.75,831.25,7984
20190701|2019-05-20 10:30,20,831.25,833.75,831.25,831.75,5449
20190701|2019-05-20 11:00,20,831.75,833.75,831.25,833,6263
20190701|2019-05-20 11:30,20,833,834.5,832.5,833.5,7186
20190701|2019-05-20 12:00,20,833.5,834.75,832.5,834.25,4522
20190701|2019-05-20 12:30,20,834.25,834.25,830.75,831,4735
20190701|2019-05-20 13:00,20,831,832.75,830.75,831.25,6288
20190701|2019-05-20 19:00,21,842.75,842.75,836.5,838,5786
20190701|2019-05-20 19:30,21,838.25,839,837.5,837.5,310
20190701|2019-05-20 20:00,21,837.75,838.25,837.75,838,240
20190701|2019-05-20 20:30,21,838,839.25,837.75,839,441
20190701|2019-05-20 21:00,21,839,839,838,838,272
20190701|2019-05-20 21:30,21,838.25,838.5,837.75,838,190
20190701|2019-05-20 22:00,21,838,838,837,837.5,154
20190701|2019-05-20 22:30,21,837.25,837.5,837,837,97
20190701|2019-05-20 23:00,21,837,837,835.75,836.25,360
20190701|2019-05-20 23:30,21,836.25,837.25,835.75,837.25,183
20190701|2019-05-21 00:00,21,837.5,838,837,837.25,193
20190701|2019-05-21 00:30,21,837.5,838.25,837.5,837.75,85
20190701|2019-05-21 01:00,21,837.75,838,837.25,837.25,209
20190701|2019-05-21 01:30,21,837.5,838.25,837.25,838,171
20190701|2019-05-21 02:00,21,838,838.5,837.25,837.25,212
20190701|2019-05-21 02:30,21,837.25,838,837.25,837.5,204
20190701|2019-05-21 03:00,21,837.5,837.75,836.75,837.5,173
20190701|2019-05-21 03:30,21,837.5,837.5,837,837.25,133
20190701|2019-05-21 04:00,21,837.25,837.25,836.5,837.25,269
20190701|2019-05-21 04:30,21,837.5,838.25,837.25,838,253
20190701|2019-05-21 05:00,21,838,838.75,838,838.75,296
20190701|2019-05-21 05:30,21,838.5,841.25,838.5,840,775
20190701|2019-05-21 06:00,21,840,840.5,838.5,839,414
20190701|2019-05-21 06:30,21,839,839.25,838.25,838.75,422
20190701|2019-05-21 07:00,21,838.75,840,838.25,838.5,847
20190701|2019-05-21 07:30,21,838.25,840,838.25,839.5,570
20190701|2019-05-21 08:30,21,838.75,841.25,834.5,837.25,13941
20190701|2019-05-21 09:00,21,837.25,844.75,837,844,13178
20190701|2019-05-21 09:30,21,844.25,846.5,843.5,844,11060
20190701|2019-05-21 10:00,21,844,844.75,840.5,841,10868
20190701|2019-05-21 10:30,21,840.75,840.75,834.25,837.25,11194
20190701|2019-05-21 11:00,21,837,838.5,834.75,837.75,6007
20190701|2019-05-21 11:30,21,837.75,840.25,837,837.5,4429
20190701|2019-05-21 12:00,21,837.5,837.75,819,826.25,24385
20190701|2019-05-21 12:30,21,826.25,831,822.75,823.25,12044
20190701|2019-05-21 13:00,21,823.25,826.75,821,821.25,10171
20190701|2019-05-21 19:00,22,819.5,826,819,824.75,3553
20190701|2019-05-21 19:30,22,825,825.25,823.75,824.75,434
20190701|2019-05-21 20:00,22,825,829.25,825,829,1929
20190701|2019-05-21 20:30,22,829,829.75,827.75,828,728
20190701|2019-05-21 21:00,22,828,828.25,826.75,827.25,275
20190701|2019-05-21 21:30,22,827,828,826.75,828,253
20190701|2019-05-21 22:00,22,827.75,830.5,827.25,830.25,802
20190701|2019-05-21 22:30,22,830.25,830.5,829,829.25,181
20190701|2019-05-21 23:00,22,829,829,827.75,828.75,320
20190701|2019-05-21 23:30,22,828.5,828.5,827.75,828.25,79
20190701|2019-05-22 00:00,22,828,828,826.75,827.25,241
20190701|2019-05-22 00:30,22,827.5,827.75,826,826.75,510
20190701|2019-05-22 01:00,22,827,827.25,825,825.25,784
20190701|2019-05-22 01:30,22,825.25,825.75,824.5,824.5,604
20190701|2019-05-22 02:00,22,824.75,824.75,823,823.5,946
20190701|2019-05-22 02:30,22,823.25,823.5,821.5,822.25,1049
20190701|2019-05-22 03:00,22,822.25,822.5,821.75,822.25,257
20190701|2019-05-22 03:30,22,822.5,823,822.25,822.25,302
20190701|2019-05-22 04:00,22,822.25,822.25,820.25,820.5,1578
20190701|2019-05-22 04:30,22,820.5,823.25,820.5,823,426
20190701|2019-05-22 05:00,22,822.75,825.25,822.75,825.25,1195
20190701|2019-05-22 05:30,22,825.25,825.25,824,824.25,809
20190701|2019-05-22 06:00,22,824.25,824.25,822,824.25,772
20190701|2019-05-22 06:30,22,824.25,825.25,822.75,822.75,1054
20190701|2019-05-22 07:00,22,822.75,823.75,820.5,822.25,2282
20190701|2019-05-22 07:30,22,822.5,825,822.5,824,1076
20190701|2019-05-22 08:30,22,824,833.25,823.5,832.5,18543
20190701|2019-05-22 09:00,22,832.5,833,827,827.5,13544
20190701|2019-05-22 09:30,22,827.5,830.25,826.25,830,6628
20190701|2019-05-22 10:00,22,829.75,831,829.25,830.5,3667
20190701|2019-05-22 10:30,22,830.5,834,830.25,833.5,6540
20190701|2019-05-22 11:00,22,833.5,835,831.5,832,5492
20190701|2019-05-22 11:30,22,831.75,833.5,830,831.25,3713
20190701|2019-05-22 12:00,22,831.5,832.25,825.25,829.75,7320
20190701|2019-05-22 12:30,22,829.75,829.75,827.25,828,2788
20190701|2019-05-22 13:00,22,828,829.75,827.5,829.5,4709
20190701|2019-05-22 19:00,23,828.5,829.75,828.25,829.25,1421
20190701|2019-05-22 19:30,23,829.25,829.25,828.25,829.25,248
20190701|2019-05-22 20:00,23,829.25,829.25,826.25,826.5,506
20190701|2019-05-22 20:30,23,826.75,826.75,825.5,826,379
20190701|2019-05-22 21:00,23,825.75,826.5,825.5,825.75,210
20190701|2019-05-22 21:30,23,825.75,827.25,825.25,826.75,267
20190701|2019-05-22 22:00,23,826.75,826.75,826,826.25,159
20190701|2019-05-22 22:30,23,826,826.5,825.75,826.5,116
20190701|2019-05-22 23:00,23,826.25,826.25,826,826,100
20190701|2019-05-22 23:30,23,826,826,825.5,825.5,60
20190701|2019-05-23 00:00,23,825.5,825.5,824.25,825,414
20190701|2019-05-23 00:30,23,825.25,825.25,823.5,824,241
20190701|2019-05-23 01:00,23,824,824.25,823.5,823.75,107
20190701|2019-05-23 01:30,23,823.75,824.75,823.75,824.25,860
20190701|2019-05-23 02:00,23,824,826.5,823.75,825.25,611
20190701|2019-05-23 02:30,23,825.25,827.25,825.25,826.5,436
20190701|2019-05-23 03:00,23,826.5,826.75,825.25,825.25,259
20190701|2019-05-23 03:30,23,825.25,828,825,827.5,460
20190701|2019-05-23 04:00,23,827.5,829.5,827.5,829,512
20190701|2019-05-23 04:30,23,828.75,829.75,828.25,828.25,385
20190701|2019-05-23 05:00,23,828.25,828.75,827.5,828.25,260
20190701|2019-05-23 05:30,23,828.25,828.5,826.5,826.75,310
20190701|2019-05-23 06:00,23,826.75,834,826.5,831.25,2236
20190701|2019-05-23 06:30,23,831.25,831.5,829,829,442
20190701|2019-05-23 07:00,23,829,829.75,826,826.5,1904
20190701|2019-05-23 07:30,23,826.5,826.75,820,820.5,4723
20190701|2019-05-23 08:30,23,818.75,826.25,817,825.25,21077
20190701|2019-05-23 09:00,23,825.25,828,823.25,827.75,7891
20190701|2019-05-23 09:30,23,828,828,823.75,823.75,4871
20190701|2019-05-23 10:00,23,823.5,825.25,822.5,824.75,5680
20190701|2019-05-23 10:30,23,824.75,832.25,823.75,826.75,11594
20190701|2019-05-23 11:00,23,827,829,822,824.25,10935
20190701|2019-05-23 11:30,23,824.25,826.5,821.5,824.75,7423
20190701|2019-05-23 12:00,23,824.75,824.75,822.75,823.5,3146
20190701|2019-05-23 12:30,23,823.5,823.75,819.75,822.25,7642
20190701|2019-05-23 13:00,23,822.5,823.25,820.5,820.75,5233
20190701|2019-05-23 19:00,24,821.5,823.75,820.75,822.25,1119
20190701|2019-05-23 19:30,24,822.25,822.5,821.25,822,323
20190701|2019-05-23 20:00,24,822,822.25,820,821,1094
20190701|2019-05-23 20:30,24,820.75,821.75,820.5,821.25,297
20190701|2019-05-23 21:00,24,821.25,821.75,820.5,821,140
20190701|2019-05-23 21:30,24,820.75,821.25,820.5,820.5,98
20190701|2019-05-23 22:00,24,820.25,821,820.25,820.5,141
20190701|2019-05-23 22:30,24,820.5,821,820.5,820.75,111
20190701|2019-05-23 23:00,24,820.75,821.25,820.75,821,128
20190701|2019-05-23 23:30,24,821,821.25,820.75,821,145
20190701|2019-05-24 00:00,24,821,821.25,821,821.25,100
20190701|2019-05-24 00:30,24,821.25,821.75,820.75,820.75,177
20190701|2019-05-24 01:00,24,820.75,820.75,820.25,820.5,336
20190701|2019-05-24 01:30,24,820.5,820.75,820.25,820.5,117
20190701|2019-05-24 02:00,24,820.5,821.25,820.5,821,284
20190701|2019-05-24 02:30,24,821,821.75,821,821.5,163
20190701|2019-05-24 03:00,24,821.75,822.5,821.75,822,175
20190701|2019-05-24 03:30,24,822.25,824.25,822.25,823.5,801
20190701|2019-05-24 04:00,24,823.5,825,823.5,824.75,704
20190701|2019-05-24 04:30,24,824.5,825,823.75,824.25,320
20190701|2019-05-24 05:00,24,824.25,825.25,823.75,824,514
20190701|2019-05-24 05:30,24,823.75,824.75,823.5,824.25,271
20190701|2019-05-24 06:00,24,824.25,826.5,824.25,826,800
20190701|2019-05-24 06:30,24,826,828.25,824.5,828.25,2463
20190701|2019-05-24 07:00,24,828,828.5,827,827.5,1356
20190701|2019-05-24 07:30,24,827.75,828.25,826.25,826.25,1604
20190701|2019-05-24 08:30,24,826.25,829.75,825.75,828.5,11641
20190701|2019-05-24 09:00,24,828.5,831.5,827.75,829.5,8731
20190701|2019-05-24 09:30,24,829.75,830.5,827,827,5595
20190701|2019-05-24 10:00,24,827,829.25,827,828.75,3807
20190701|2019-05-24 10:30,24,828.75,829.25,826.75,827.5,3850
20190701|2019-05-24 11:00,24,827.75,831,827.25,830.25,5262
20190701|2019-05-24 11:30,24,830.25,830.5,828,829.5,3276
20190701|2019-05-24 12:00,24,829.25,830.75,829.25,830.5,3125
20190701|2019-05-24 12:30,24,830.5,830.75,828.75,829.5,3720
20190701|2019-05-24 13:00,24,829.5,831.25,828.75,829.25,8709
20190801|2017-04-11 11:00,11,950,950,950,950,1
20190801|2017-05-30 08:30,30,950,950,950,950,6
20190801|2017-08-25 04:00,25,967.75,967.75,959.75,961.75,18
20190801|2017-08-25 04:30,25,961.75,967.75,961.75,967.75,10
20190801|2017-09-07 08:30,7,1000,1000,1000,1000,7
20190801|2017-09-13 03:00,13,982.75,992.75,982.75,992,6
20190801|2017-09-14 11:00,14,995.5,1006.75,995.5,1004.75,4
20190801|2017-09-14 11:30,14,1004.75,1004.75,1000.25,1000.75,4
20190801|2017-09-21 02:30,21,1003.25,1003.25,989.25,997,13
20190801|2017-09-21 10:00,21,992.5,1001,992.5,999.75,10
20190801|2017-09-21 12:00,21,995.75,1002.5,995.75,1002.5,12
20190801|2017-09-26 22:00,27,999.75,999.75,999.75,999.75,7
20190801|2017-09-26 22:30,27,989.5,993,989.5,993,6
20190801|2017-09-27 20:30,28,993,993,993,993,1
20190801|2017-09-29 09:30,29,993,993,993,993,5
20190801|2017-09-29 10:30,29,984.75,987.5,984.75,987.5,5
20190801|2017-12-26 08:30,26,1003.5,1003.5,1003.5,1003.5,4
20190801|2017-12-29 09:30,29,995.25,995.25,995.25,995.25,1
20190801|2018-01-30 08:30,30,1023,1023,1023,1023,2
20190801|2018-02-02 09:00,2,1011,1012.25,1011,1012.25,4
20190801|2018-02-09 10:00,9,1010.75,1010.75,1010.75,1010.75,1
20190801|2018-02-20 10:00,20,1026.75,1026.75,1026.5,1026.5,2
20190801|2018-02-22 11:00,22,1027.5,1027.5,1027.5,1027.5,10
20190801|2018-03-08 10:30,8,1032.5,1032.5,1032.5,1032.5,1
20190801|2018-03-22 09:30,22,1022.75,1022.75,1022.75,1022.75,2
20190801|2018-03-23 06:30,23,1021.25,1021.25,1017.75,1017.75,2
20190801|2018-04-02 10:30,2,1031.5,1031.5,1031.5,1031.5,1
20190801|2018-04-04 04:30,4,1008.75,1009.25,1008.75,1009.25,2
20190801|2018-04-04 06:30,4,1008.25,1008.5,1008.25,1008.5,2
20190801|2018-04-04 13:00,4,1007.5,1017.5,1007,1016.25,10
20190801|2018-04-04 20:30,5,1012.5,1012.5,1012.5,1012.5,2
20190801|2018-04-05 06:00,5,1018,1018,1018,1018,2
20190801|2018-04-05 06:30,5,1018,1018,1018,1018,3
20190801|2018-04-05 07:00,5,1021.25,1021.25,1020.5,1020.75,8
20190801|2018-04-05 08:30,5,1017.25,1017.25,1016,1016,2
20190801|2018-04-05 09:00,5,1020.25,1020.5,1020.25,1020.5,2
20190801|2018-04-05 09:30,5,1020.5,1020.5,1020.25,1020.25,3
20190801|2018-04-05 19:00,6,1012.75,1012.75,1011.75,1011.75,4
20190801|2018-04-06 07:30,6,1014.25,1014.25,1013.5,1013.5,5
20190801|2018-04-06 09:00,6,1014.75,1015.5,1014,1015,12
20190801|2018-04-06 13:00,6,1023.5,1023.5,1022.5,1022.5,8
20190801|2018-04-11 08:30,11,1034,1034,1034,1034,1
20190801|2018-04-11 10:30,11,1037.25,1037.25,1037.25,1037.25,1
20190801|2018-04-11 13:00,11,1030.5,1030.5,1030,1030.25,10
20190801|2018-04-20 06:30,20,1033.5,1033.5,1033.5,1033.5,1
20190801|2018-04-20 07:00,20,1033.25,1033.25,1033.25,1033.25,2
20190801|2018-04-20 08:30,20,1032.5,1032.5,1032.5,1032.5,1
20190801|2018-04-20 09:00,20,1033.5,1034,1033.5,1034,3
20190801|2018-04-20 10:00,20,1033.25,1033.25,1033.25,1033.25,1
20190801|2018-04-20 10:30,20,1033.75,1033.75,1033.75,1033.75,2
20190801|2018-04-23 08:30,23,1028.5,1028.5,1027.75,1027.75,3
20190801|2018-04-23 09:00,23,1026.5,1026.5,1026.5,1026.5,1
20190801|2018-04-23 09:30,23,1026.25,1026.75,1026.25,1026.75,7
20190801|2018-04-24 12:30,24,1021,1021,1019.5,1019.5,6
20190801|2018-04-24 13:00,24,1019.75,1019.75,1019.5,1019.75,4
20190801|2018-04-24 19:00,25,1019,1019,1017.25,1017.25,4
20190801|2018-04-25 07:00,25,1021,1021,1021,1021,1
20190801|2018-04-25 12:30,25,1020.75,1020.75,1019.75,1019.75,3
20190801|2018-04-25 13:00,25,1019.5,1019.75,1019.5,1019.75,3
20190801|2018-04-26 09:30,26,1019.75,1019.75,1019.75,1019.75,4
20190801|2018-04-27 05:00,27,1015.75,1015.75,1015.75,1015.75,1
20190801|2018-04-27 05:30,27,1015.75,1015.75,1015.75,1015.75,1
20190801|2018-04-27 06:00,27,1016.25,1016.5,1016.25,1016.5,5
20190801|2018-04-27 06:30,27,1016.75,1016.75,1016.75,1016.75,1
20190801|2018-04-27 07:00,27,1015,1015,1015,1015,3
20190801|2018-04-27 12:00,27,1026.75,1027.5,1026.75,1027.5,10
20190801|2018-04-27 13:00,27,1026.5,1026.5,1026,1026,4
20190801|2018-05-01 13:00,1,1037,1037,1037,1037,10
20190801|2018-05-02 09:00,2,1030.5,1032,1030,1031.5,7
20190801|2018-05-02 10:30,2,1031,1031,1030.75,1030.75,5
20190801|2018-05-03 05:30,3,1029.5,1029.5,1029.5,1029.5,1
20190801|2018-05-03 08:30,3,1026.75,1027.5,1026.75,1027.5,2
20190801|2018-05-03 09:00,3,1026.5,1026.5,1024,1024,4
20190801|2018-05-03 09:30,3,1023.5,1025,1023.25,1024,7
20190801|2018-05-03 10:00,3,1024,1024.75,1024,1024.75,2
20190801|2018-05-03 10:30,3,1023.75,1023.75,1023.75,1023.75,3
20190801|2018-05-03 11:00,3,1022.5,1023.5,1022.25,1023.5,5
20190801|2018-05-03 11:30,3,1024.25,1024.75,1024.25,1024.5,8
20190801|2018-05-03 12:00,3,1024.5,1024.5,1024.5,1024.5,2
20190801|2018-05-03 20:30,4,1030.25,1030.5,1030.25,1030.5,4
20190801|2018-05-04 06:00,4,1025.5,1025.5,1025.5,1025.5,2
20190801|2018-05-04 07:00,4,1026.75,1026.75,1026.5,1026.5,2
20190801|2018-05-04 09:00,4,1029.75,1029.75,1028.5,1028.5,10
20190801|2018-05-06 19:00,7,1026,1027,1026,1026.75,5
20190801|2018-05-07 03:30,7,1024.25,1024.25,1024.25,1024.25,4
20190801|2018-05-07 06:30,7,1025.25,1025.5,1025.25,1025.5,2
20190801|2018-05-07 08:30,7,1023.75,1024,1023.5,1023.75,4
20190801|2018-05-07 09:30,7,1020.25,1020.25,1020.25,1020.25,10
20190801|2018-05-07 10:30,7,1018.25,1018.75,1018.25,1018.75,8
20190801|2018-05-07 12:00,7,1017.75,1018,1017.75,1018,4
20190801|2018-05-07 19:00,8,1019,1020,1019,1019.5,9
20190801|2018-05-07 19:30,8,1020.75,1020.75,1020.75,1020.75,1
20190801|2018-05-07 20:00,8,1020.5,1020.5,1020.5,1020.5,1
20190801|2018-05-08 05:00,8,1022,1022,1022,1022,2
20190801|2018-05-08 10:00,8,1021.5,1023.25,1021.5,1023.25,5
20190801|2018-05-08 12:00,8,1021.25,1021.25,1021.25,1021.25,2
20190801|2018-05-10 11:00,10,1023.75,1024.75,1023.75,1023.75,5
20190801|2018-05-10 11:30,10,1023.5,1023.5,1020,1020,13
20190801|2018-05-10 12:00,10,1020,1020.25,1019.75,1020.25,7
20190801|2018-05-14 20:00,15,1020,1020,1020,1020,9
20190801|2018-05-15 06:30,15,1015.75,1015.75,1015.75,1015.75,2
20190801|2018-05-17 12:00,17,1001,1001,1000.25,1000.25,7
20190801|2018-05-17 12:30,17,1000,1000,1000,1000,4
20190801|2018-05-17 13:00,17,1000,1000,1000,1000,2
20190801|2018-05-18 08:30,18,1000,1000,999.5,1000,3
20190801|2018-05-18 10:00,18,998,998,997.75,997.75,3
20190801|2018-05-18 12:30,18,996.5,996.5,996.5,996.5,2
20190801|2018-05-18 13:00,18,994.25,994.25,994.25,994.25,6
20190801|2018-05-20 20:00,21,1020,1020,1020,1020,1
20190801|2018-05-21 10:00,21,1014.25,1014.5,1014.25,1014.25,8
20190801|2018-05-21 12:30,21,1014.5,1014.5,1013.5,1013.5,9
20190801|2018-05-21 13:00,21,1017.25,1017.25,1017.25,1017.25,4
20190801|2018-05-23 22:00,24,1035,1035,1035,1035,10
20190801|2018-05-24 08:30,24,1029.5,1029.5,1029.5,1029.5,5
20190801|2018-05-24 10:00,24,1031.5,1031.5,1031.5,1031.5,2
20190801|2018-05-24 12:00,24,1027.25,1027.25,1026.5,1026.5,10
20190801|2018-05-25 12:30,25,1029,1029,1029,1029,1
20190801|2018-05-25 13:00,25,1027,1027,1026.5,1026.5,8
20190801|2018-05-29 19:30,30,1020,1020,1020,1020,5
20190801|2018-05-30 04:00,30,1023.25,1023.25,1023.25,1023.25,1
20190801|2018-05-30 06:30,30,1021.5,1021.5,1021,1021,5
20190801|2018-05-31 05:00,31,1033.25,1033.25,1033.25,1033.25,10
20190801|2018-05-31 11:30,31,1024.5,1024.5,1022.75,1022.75,6
20190801|2018-05-31 12:00,31,1024.5,1024.5,1024,1024,4
20190801|2018-05-31 13:00,31,1028.75,1028.75,1028.75,1028.75,1
20190801|2018-06-04 07:00,4,1024.5,1024.5,1024.5,1024.5,1
20190801|2018-06-04 09:30,4,1020.75,1020.75,1020.25,1020.25,2
20190801|2018-06-05 08:30,5,1016.5,1017.75,1016.5,1017.75,6
20190801|2018-06-05 12:30,5,1022.25,1022.25,1022.25,1022.25,1
20190801|2018-06-05 13:00,5,1023,1023,1023,1023,2
20190801|2018-06-06 06:30,6,1023.5,1023.5,1023.25,1023.25,2
20190801|2018-06-06 09:00,6,1019.75,1019.75,1019.75,1019.75,3
20190801|2018-06-06 09:30,6,1018.75,1018.75,1018.5,1018.5,5
20190801|2018-06-06 10:00,6,1019.25,1019.25,1018.75,1018.75,2
20190801|2018-06-06 11:30,6,1019,1019,1018.75,1019,4
20190801|2018-06-06 12:30,6,1019,1019,1019,1019,2
20190801|2018-06-06 21:30,7,1018.25,1018.25,1018.25,1018.25,2
20190801|2018-06-07 06:30,7,1020.5,1020.5,1020.5,1020.5,1
20190801|2018-06-07 07:00,7,1021,1021,1021,1021,2
20190801|2018-06-07 07:30,7,1021.25,1021.25,1021.25,1021.25,4
20190801|2018-06-07 08:30,7,1018.75,1018.75,1017.5,1017.5,11
20190801|2018-06-07 09:00,7,1016.75,1017.5,1016,1016.75,41
20190801|2018-06-07 09:30,7,1017,1017.5,1017,1017.25,4
20190801|2018-06-07 10:30,7,1017.5,1017.5,1016.5,1016.5,4
20190801|2018-06-07 11:00,7,1015.25,1015.25,1013,1013,48
20190801|2018-06-07 12:00,7,1010,1011.25,1010,1010.75,10
20190801|2018-06-07 13:00,7,1007.5,1008,1007,1007.5,10
20190801|2018-06-07 21:00,8,1010.25,1010.25,1010.25,1010.25,3
20190801|2018-06-07 22:00,8,1008.75,1008.75,1008.75,1008.75,1
20190801|2018-06-08 05:00,8,1004.5,1004.75,1004.5,1004.75,3
20190801|2018-06-08 06:00,8,1003.25,1003.25,1002,1003.25,15
20190801|2018-06-08 06:30,8,1002.5,1004,1002.5,1004,8
20190801|2018-06-08 07:00,8,1004.75,1004.75,1004.5,1004.5,4
20190801|2018-06-08 08:30,8,1007,1008.25,1007,1008.25,2
20190801|2018-06-08 09:00,8,1006.5,1006.75,1003,1003.25,20
20190801|2018-06-08 09:30,8,1001.5,1001.75,1000,1000,45
20190801|2018-06-08 10:00,8,1001.5,1001.75,1001.5,1001.75,5
20190801|2018-06-08 10:30,8,999.75,1000.5,999.5,999.5,20
20190801|2018-06-08 11:00,8,1004,1004,1004,1004,1
20190801|2018-06-08 11:30,8,1000.75,1000.75,1000.25,1000.25,5
20190801|2018-06-08 13:00,8,1001.5,1001.5,1001.25,1001.25,5
20190801|2018-06-11 08:30,11,999,999,997.75,999,26
20190801|2018-06-11 09:00,11,993.75,996.75,993.75,996.75,8
20190801|2018-06-11 12:00,11,997,997,996.75,996.75,6
20190801|2018-06-11 21:30,12,999.25,999.25,999.25,999.25,1
20190801|2018-06-12 01:00,12,1001.25,1001.25,1001.25,1001.25,10
20190801|2018-06-12 01:30,12,1000,1000,1000,1000,1
20190801|2018-06-12 06:30,12,997.5,997.5,996.25,996.25,18
20190801|2018-06-12 07:00,12,994,994,993.75,993.75,2
20190801|2018-06-12 07:30,12,995,995,994.75,994.75,5
20190801|2018-06-12 08:30,12,991.5,991.5,990.75,990.75,5
20190801|2018-06-12 10:30,12,992.25,992.25,991.75,991.75,4
20190801|2018-06-12 11:00,12,995.75,995.75,995.25,995.25,12
20190801|2018-06-12 11:30,12,994.5,997.75,994,997.75,17
20190801|2018-06-12 12:30,12,994.75,995,994.75,995,4
20190801|2018-06-12 20:30,13,986.5,986.75,986.5,986.75,10
20190801|2018-06-12 21:00,13,986.5,986.75,986.5,986.5,7
20190801|2018-06-13 07:00,13,987.5,988,987.5,987.75,19
20190801|2018-06-13 09:30,13,985,985.25,985,985.25,5
20190801|2018-06-13 13:00,13,980.5,980.5,980.5,980.5,2
20190801|2018-06-14 08:30,14,975,975,975,975,23
20190801|2018-06-14 10:00,14,973.5,974,973.5,974,5
20190801|2018-06-14 11:00,14,977,977.25,977,977.25,5
20190801|2018-06-14 12:30,14,977.25,977.25,977.25,977.25,5
20190801|2018-06-14 13:00,14,972.5,972.5,972.5,972.5,1
20190801|2018-06-15 03:00,15,960.5,960.5,959.75,959.75,20
20190801|2018-06-15 06:00,15,959.25,959.5,959.25,959.5,6
20190801|2018-06-15 08:30,15,963.75,963.75,963.75,963.75,1
20190801|2018-06-15 09:00,15,970.75,972,970.75,972,10
20190801|2018-06-15 09:30,15,968.25,968.25,968.25,968.25,1
20190801|2018-06-15 11:30,15,963.5,963.5,963.5,963.5,1
20190801|2018-06-17 19:00,18,960,960,955.25,957.25,30
20190801|2018-06-18 03:00,18,957.5,957.5,957.5,957.5,1
20190801|2018-06-18 08:30,18,950,956.5,950,956.5,27
20190801|2018-06-18 10:30,18,954,954,953.75,953.75,5
20190801|2018-06-18 11:30,18,954.25,954.25,954,954,5
20190801|2018-06-18 12:00,18,954.25,954.5,954,954.25,10
20190801|2018-06-18 12:30,18,954.5,954.75,954,954.75,12
20190801|2018-06-18 13:00,18,953.5,953.5,953.25,953.25,3
20190801|2018-06-18 19:30,19,944.5,944.5,944.5,944.5,2
20190801|2018-06-19 07:30,19,938.25,938.25,937.5,937.5,10
20190801|2018-06-19 08:30,19,935,935.75,934.5,935.75,10
20190801|2018-06-19 09:00,19,915,921,913.75,921,21
20190801|2018-06-19 09:30,19,920,921.5,916.5,916.5,17
20190801|2018-06-19 10:30,19,930.25,933,930.25,933,29
20190801|2018-06-19 11:00,19,933,933,933,933,2
20190801|2018-06-19 11:30,19,935.5,935.5,935.5,935.5,1
20190801|2018-06-20 10:00,20,935,935,935,935,1
20190801|2018-06-20 13:00,20,940.75,940.75,940.25,940.25,10
20190801|2018-06-20 21:30,21,935,935,935,935,7
20190801|2018-06-20 22:00,21,935,935,935,935,4
20190801|2018-06-21 05:30,21,934,936.5,934,936.5,10
20190801|2018-06-21 09:00,21,935.25,935.25,935.25,935.25,2
20190801|2018-06-21 10:30,21,932.5,932.5,932.5,932.5,2
20190801|2018-06-22 12:00,22,938.5,938.5,938,938,16
20190801|2018-06-24 19:00,25,942.5,942.5,930.75,930.75,9
20190801|2018-06-24 20:00,25,935.25,936,935.25,936,13
20190801|2018-06-25 03:30,25,935,935,935,935,1
20190801|2018-06-25 08:30,25,932,932.25,927,927.25,4
20190801|2018-06-25 09:00,25,925.25,926.5,925.25,926.5,10
20190801|2018-06-25 13:00,25,924,924,923.25,923.25,2
20190801|2018-06-25 19:00,26,925.25,925.25,925.25,925.25,2
20190801|2018-06-26 05:00,26,925.25,925.25,925.25,925.25,2
20190801|2018-06-26 08:30,26,929,929,929,929,2
20190801|2018-06-26 10:30,26,923.75,923.75,923.5,923.5,3
20190801|2018-06-26 11:00,26,922.5,922.5,922,922,5
20190801|2018-06-26 11:30,26,915.75,916.75,915,916.25,17
20190801|2018-06-26 12:00,26,913.5,913.5,913,913,5
20190801|2018-06-26 12:30,26,918.5,918.5,916.5,917.25,19
20190801|2018-06-26 13:00,26,918,918,918,918,1
20190801|2018-06-27 10:00,27,918,918,918,918,6
20190801|2018-06-28 08:30,28,912.5,912.5,912,912,6
20190801|2018-06-28 09:00,28,915.75,915.75,913,913.25,9
20190801|2018-06-28 09:30,28,915.25,915.25,915.25,915.25,1
20190801|2018-06-28 11:30,28,919.25,919.25,919,919,2
20190801|2018-06-28 13:00,28,917.5,917.5,917.5,917.5,1
20190801|2018-06-29 07:30,29,915,915,915,915,1
20190801|2018-06-29 09:00,29,919.5,919.5,919.5,919.5,1
20190801|2018-06-29 11:00,29,925.5,925.5,919.5,919.5,15
20190801|2018-06-29 11:30,29,918,918,918,918,2
20190801|2018-06-29 13:00,29,916.5,916.5,913.5,913.5,7
20190801|2018-07-01 19:00,2,914.25,914.25,914.25,914.25,2
20190801|2018-07-02 08:30,2,900,900,900,900,1
20190801|2018-07-02 13:00,2,903.25,904.25,903,903,8
20190801|2018-07-02 20:00,3,904,904,904,904,2
20190801|2018-07-03 08:30,3,903,903.5,901.5,902.25,16
20190801|2018-07-05 08:30,5,895,899.75,893,899.75,19
20190801|2018-07-05 10:00,5,896.25,896.25,896.25,896.25,4
20190801|2018-07-05 13:00,5,890,890,890,890,3
20190801|2018-07-05 19:00,6,885,885,885,885,1
20190801|2018-07-06 08:30,6,893,906,893,906,8
20190801|2018-07-06 09:30,6,908,908,908,908,5
20190801|2018-07-06 10:00,6,909.75,909.75,909.75,909.75,5
20190801|2018-07-06 10:30,6,912,912,912,912,3
20190801|2018-07-06 12:00,6,918.75,918.75,918.75,918.75,1
20190801|2018-07-09 10:30,9,905.75,906,905.75,906,6
20190801|2018-07-09 12:00,9,903.25,903.75,903.25,903.75,18
20190801|2018-07-09 13:00,9,906,906,906,906,1
20190801|2018-07-11 11:30,11,893,893.25,893,893.25,3
20190801|2018-07-11 13:00,11,885,885,885,885,1
20190801|2018-07-12 03:30,12,890.5,890.75,890.5,890.75,4
20190801|2018-07-12 10:30,12,886.75,886.75,886.5,886.5,9
20190801|2018-07-12 11:00,12,884,884,884,884,4
20190801|2018-07-12 11:30,12,881.5,881.5,881.5,881.5,2
20190801|2018-07-12 20:00,13,884.75,884.75,884.75,884.75,5
20190801|2018-07-12 21:00,13,877.5,877.5,877.5,877.5,1
20190801|2018-07-13 08:30,13,870,870,870,870,1
20190801|2018-07-13 10:30,13,875,875,875,875,2
20190801|2018-07-13 11:00,13,873.25,873.5,873.25,873.5,3
20190801|2018-07-16 08:30,16,879,882,879,882,4
20190801|2018-07-16 09:00,16,887.25,887.25,887.25,887.25,1
20190801|2018-07-16 09:30,16,888.75,888.75,887.25,887.25,5
20190801|2018-07-16 12:00,16,890,890,890,890,1
20190801|2018-07-16 13:00,16,890.25,890.25,889.75,890,10
20190801|2018-07-16 20:30,17,892.5,893.25,892.5,893.25,2
20190801|2018-07-17 08:30,17,888,888.25,888,888.25,9
20190801|2018-07-17 09:00,17,894,894.25,894,894.25,5
20190801|2018-07-17 10:00,17,894,894,894,894,3
20190801|2018-07-19 06:00,19,893.25,893.25,893,893,5
20190801|2018-07-19 06:30,19,890.5,890.5,890,890,5
20190801|2018-07-19 09:00,19,892.5,892.5,892.25,892.25,5
20190801|2018-07-19 09:30,19,894.75,895,894.75,895,10
20190801|2018-07-19 10:00,19,895,895,895,895,1
20190801|2018-07-19 11:00,19,895.75,895.75,895.75,895.75,11
20190801|2018-07-20 10:00,20,900.5,900.5,900.5,900.5,15
20190801|2018-07-23 07:00,23,902.25,902.25,902.25,902.25,1
20190801|2018-07-23 08:30,23,907,907.25,907,907.25,15
20190801|2018-07-23 09:30,23,907.25,907.25,907.25,907.25,2
20190801|2018-07-23 20:00,24,896,896,896,896,1
20190801|2018-07-24 10:00,24,911.75,911.75,911.75,911.75,2
20190801|2018-07-24 13:00,24,912,912,912,912,4
20190801|2018-07-25 01:30,25,908.5,908.75,908.5,908.75,3
20190801|2018-07-25 08:30,25,911,911,910.5,910.5,5
20190801|2018-07-25 13:00,25,914,914.5,914,914.5,20
20190801|2018-07-26 08:30,26,926.75,926.75,926.75,926.75,10
20190801|2018-07-26 10:30,26,916.75,916.75,916.75,916.75,2
20190801|2018-07-26 12:00,26,917,917,917,917,2
20190801|2018-07-26 19:00,27,912,912,912,912,2
20190801|2018-07-30 08:30,30,931.25,933,931.25,933,6
20190801|2018-07-30 10:30,30,930.25,930.25,930.25,930.25,2
20190801|2018-07-30 11:00,30,927.5,927.5,927.5,927.5,1
20190801|2018-07-30 12:00,30,930.25,931,930,931,8
20190801|2018-07-31 07:30,31,935.5,935.5,935.5,935.5,2
20190801|2018-07-31 08:30,31,939,952.25,939,946.75,13
20190801|2018-07-31 09:00,31,949,949,949,949,1
20190801|2018-07-31 09:30,31,950.75,950.75,950.75,950.75,1
20190801|2018-07-31 23:00,1,947.25,947.25,947.25,947.25,7
20190801|2018-08-01 05:30,1,944,944,943.5,943.5,4
20190801|2018-08-01 06:30,1,941.5,941.5,941,941,10
20190801|2018-08-01 09:30,1,943,943.5,943,943.5,14
20190801|2018-08-01 10:30,1,941.5,941.5,940.75,940.75,3
20190801|2018-08-01 13:00,1,940.25,940.25,940.25,940.25,2
20190801|2018-08-01 19:00,2,937,937,937,937,2
20190801|2018-08-02 08:30,2,933,933,925.5,925.5,13
20190801|2018-08-02 10:30,2,936.75,937,936.75,937,10
20190801|2018-08-06 09:30,6,928,928,928,928,2
20190801|2018-08-07 10:00,7,944.5,944.5,944.5,944.5,2
20190801|2018-08-07 11:00,7,942.25,942.25,942.25,942.25,5
20190801|2018-08-07 20:30,8,942,942,942,942,2
20190801|2018-08-08 01:30,8,949.75,949.75,949.75,949.75,2
20190801|2018-08-09 10:00,9,945.75,945.75,945.25,945.25,2
20190801|2018-08-09 10:30,9,945.75,945.75,945.75,945.75,1
20190801|2018-08-10 11:00,10,930,930,912.25,912.25,21
20190801|2018-08-10 12:00,10,907.5,907.5,907,907,10
20190801|2018-08-12 19:00,13,905,905,902.25,902.25,6
20190801|2018-08-13 05:30,13,903,903,903,903,1
20190801|2018-08-13 08:30,13,904.75,907.5,904.5,907.5,6
20190801|2018-08-14 07:00,14,916.75,916.75,916.75,916.75,1
20190801|2018-08-14 08:30,14,921.75,921.75,921.75,921.75,1
20190801|2018-08-14 09:30,14,924.25,924.25,924.25,924.25,3
20190801|2018-08-14 11:00,14,923.25,923.25,923.25,923.25,2
20190801|2018-08-14 12:00,14,920.25,920.25,920.25,920.25,1
20190801|2018-08-15 08:30,15,922.25,922.25,922.25,922.25,2
20190801|2018-08-15 09:00,15,918,918.25,918,918.25,3
20190801|2018-08-15 09:30,15,919.75,920.25,919.75,920.25,6
20190801|2018-08-15 20:30,16,919,919,919,919,1
20190801|2018-08-16 06:30,16,930,930.5,930,930.5,9
20190801|2018-08-16 07:00,16,932,932,932,932,5
20190801|2018-08-16 08:30,16,932.5,942,932.5,942,8
20190801|2018-08-16 09:30,16,936.75,936.75,936.75,936.75,1
20190801|2018-08-16 10:00,16,938,938,938,938,2
20190801|2018-08-16 11:00,16,940,940.5,940,940.5,3
20190801|2018-08-16 12:30,16,940.75,940.75,940.75,940.75,1
20190801|2018-08-17 06:30,17,940.5,940.5,940.5,940.5,1
20190801|2018-08-17 08:30,17,936,936,936,936,1
20190801|2018-08-20 13:00,20,938,938,937.25,937.25,2
20190801|2018-08-21 10:00,21,931,931,931,931,1
20190801|2018-08-21 12:30,21,933.25,933.25,933.25,933.25,3
20190801|2018-08-21 13:00,21,931.5,931.5,931.25,931.25,10
20190801|2018-08-21 19:00,22,928.25,928.25,928.25,928.25,1
20190801|2018-08-21 23:30,22,928.25,928.25,928.25,928.25,1
20190801|2018-08-22 08:30,22,920,920,920,920,2
20190801|2018-08-22 09:00,22,920.75,920.75,920.75,920.75,1
20190801|2018-08-22 09:30,22,921,921,921,921,1
20190801|2018-08-23 07:00,23,912.5,912.5,912.5,912.5,2
20190801|2018-08-23 10:30,23,915.25,915.25,913.5,913.75,9
20190801|2018-08-23 12:30,23,906,906.25,904.5,906.25,14
20190801|2018-08-23 19:00,24,902.25,902.25,902.25,902.25,2
20190801|2018-08-26 19:00,27,898,898,898,898,1
20190801|2018-08-27 01:00,27,894,894,894,894,1
20190801|2018-08-27 05:00,27,890.75,890.75,890.75,890.75,2
20190801|2018-08-27 06:30,27,893.5,893.5,893.5,893.5,1
20190801|2018-08-27 07:00,27,894.75,895,894.5,894.75,20
20190801|2018-08-27 08:30,27,891,894.25,890,894.25,12
20190801|2018-08-27 09:30,27,899.5,899.5,898.75,898.75,4
20190801|2018-08-27 10:30,27,902.5,902.5,902.5,902.5,1
20190801|2018-08-27 11:00,27,901,901,901,901,5
20190801|2018-08-28 08:30,28,894,894,894,894,1
20190801|2018-08-28 09:30,28,891,892.5,890.75,890.75,10
20190801|2018-08-28 10:30,28,888.5,889.25,888.5,889.25,4
20190801|2018-08-28 11:00,28,888,888.5,888,888.5,37
20190801|2018-08-28 11:30,28,890.25,890.25,888.75,889,49
20190801|2018-08-28 12:00,28,889,889.75,889,889.5,25
20190801|2018-08-28 12:30,28,888.75,888.75,888.75,888.75,3
20190801|2018-08-28 13:00,28,886.5,886.75,886.25,886.75,19
20190801|2018-08-29 05:00,29,886.5,886.5,886.5,886.5,4
20190801|2018-08-29 08:30,29,891.25,891.25,891.25,891.25,1
20190801|2018-08-29 09:00,29,891.25,891.25,891.25,891.25,2
20190801|2018-08-29 09:30,29,889.25,889.25,888.5,888.5,5
20190801|2018-08-29 13:00,29,892.75,892.75,892.5,892.5,4
20190801|2018-08-29 20:30,30,894.5,894.5,894.5,894.5,1
20190801|2018-08-30 08:30,30,884.25,884.25,883.75,884.25,20
20190801|2018-08-30 09:00,30,884.5,885.5,883,885.5,20
20190801|2018-08-30 09:30,30,887.75,888.25,887,887.25,7
20190801|2018-08-30 10:00,30,885.5,885.5,885.5,885.5,1
20190801|2018-08-30 10:30,30,884.25,884.5,884,884,8
20190801|2018-08-30 11:30,30,885.25,885.25,885.25,885.25,3
20190801|2018-08-30 13:00,30,883.25,884.5,883.25,884.5,6
20190801|2018-08-31 02:00,31,887.5,887.5,887.5,887.5,1
20190801|2018-08-31 09:00,31,888.25,888.25,888.25,888.25,10
20190801|2018-08-31 13:00,31,893,893,893,893,1
20190801|2018-09-04 01:00,4,892.25,892.25,892.25,892.25,1
20190801|2018-09-04 03:00,4,895.75,895.75,895.75,895.75,1
20190801|2018-09-04 03:30,4,895.75,896,895.5,895.5,33
20190801|2018-09-04 04:00,4,895.75,895.75,895.75,895.75,1
20190801|2018-09-04 06:00,4,894.25,894.25,894.25,894.25,10
20190801|2018-09-04 11:00,4,897,897.75,897,897.75,21
20190801|2018-09-04 11:30,4,897.25,897.25,894.25,894.25,4
20190801|2018-09-04 12:00,4,895.25,895.25,894.25,894.25,18
20190801|2018-09-04 13:00,4,893,895,892.75,894,28
20190801|2018-09-05 08:30,5,892.75,892.75,892.75,892.75,2
20190801|2018-09-05 09:00,5,890.25,890.25,889.5,889.5,5
20190801|2018-09-05 09:30,5,890.75,890.75,890.5,890.5,2
20190801|2018-09-05 10:00,5,888,889.5,888,889.5,14
20190801|2018-09-05 10:30,5,889.5,890.25,888.5,890.25,17
20190801|2018-09-05 11:30,5,890,890,890,890,1
20190801|2018-09-05 12:00,5,890,890.5,889.75,889.75,40
20190801|2018-09-05 19:30,6,891.75,891.75,891.75,891.75,1
20190801|2018-09-06 05:30,6,890.25,890.25,890.25,890.25,2
20190801|2018-09-06 12:00,6,889.5,889.5,889.5,889.5,2
20190801|2018-09-06 12:30,6,890,892.25,890,892,10
20190801|2018-09-06 13:00,6,891.75,891.75,890.25,891.75,44
20190801|2018-09-07 06:30,7,888.75,888.75,888.75,888.75,1
20190801|2018-09-07 13:00,7,895.25,896.25,895.25,895.5,10
20190801|2018-09-10 08:30,10,899.5,899.5,899.5,899.5,3
20190801|2018-09-10 09:30,10,901,901,901,901,1
20190801|2018-09-10 12:00,10,900,900.25,899.5,899.75,11
20190801|2018-09-10 12:30,10,897.25,897.25,897.25,897.25,1
20190801|2018-09-11 09:00,11,891,891,888.75,888.75,10
20190801|2018-09-11 09:30,11,889.25,889.25,888.5,888.5,19
20190801|2018-09-11 11:00,11,889.5,889.5,889.5,889.5,1
20190801|2018-09-11 11:30,11,888.25,888.25,885.75,885.75,7
20190801|2018-09-11 13:00,11,883.5,883.75,883.5,883.75,2
20190801|2018-09-12 08:30,12,878.75,878.75,878.75,878.75,2
20190801|2018-09-12 09:00,12,876.25,876.25,875.5,875.5,7
20190801|2018-09-12 09:30,12,874.25,875,874.25,875,2
20190801|2018-09-12 10:00,12,874.75,883,874.75,883,4
20190801|2018-09-12 10:30,12,881.75,882,881.75,882,9
20190801|2018-09-12 11:00,12,890,890,890,890,3
20190801|2018-09-12 12:00,12,884.5,888,884.5,888,3
20190801|2018-09-12 12:30,12,888.25,888.25,888.25,888.25,4
20190801|2018-09-12 13:00,12,888.25,888.5,888,888.5,56
20190801|2018-09-13 06:00,13,888.25,888.25,888.25,888.25,1
20190801|2018-09-13 08:30,13,896,896,894.75,894.75,3
20190801|2018-09-13 09:00,13,896.75,896.75,889.25,889.25,4
20190801|2018-09-13 09:30,13,889.25,889.75,889.25,889.5,11
20190801|2018-09-13 10:00,13,889.75,890,889.5,890,11
20190801|2018-09-13 10:30,13,890.5,890.5,890.25,890.25,3
20190801|2018-09-13 11:00,13,890.5,891.25,890,890.25,8
20190801|2018-09-13 11:30,13,890,890,890,890,2
20190801|2018-09-13 12:30,13,888,888.75,888,888.75,2
20190801|2018-09-13 23:30,14,889,889,889,889,1
20190801|2018-09-14 06:00,14,890,890,890,890,1
20190801|2018-09-14 08:30,14,886.25,887,886.25,887,2
20190801|2018-09-14 09:00,14,887.5,887.5,887.5,887.5,1
20190801|2018-09-14 09:30,14,886.5,886.75,886.5,886.75,7
20190801|2018-09-14 10:30,14,887.5,887.5,887.5,887.5,1
20190801|2018-09-14 11:00,14,887.5,887.5,884.5,884.5,11
20190801|2018-09-14 12:00,14,884.25,884.25,883.75,883.75,3
20190801|2018-09-14 13:00,14,883.75,885.25,883.75,885.25,2
20190801|2018-09-17 02:30,17,879.75,879.75,879,879,2
20190801|2018-09-17 06:30,17,878.75,879.25,878.75,879.25,2
20190801|2018-09-17 08:30,17,882.5,882.5,879.5,879.5,4
20190801|2018-09-17 09:00,17,883,883.5,883,883.5,2
20190801|2018-09-17 09:30,17,882.5,882.75,881.75,881.75,13
20190801|2018-09-17 10:00,17,881.75,881.75,881,881,2
20190801|2018-09-17 13:00,17,881.5,881.75,878.25,879.25,34
20190801|2018-09-18 06:30,18,875.5,875.5,875.5,875.5,1
20190801|2018-09-18 08:30,18,873,873.25,872,872,9
20190801|2018-09-18 09:00,18,872,872,872,872,2
20190801|2018-09-18 09:30,18,872.25,872.25,872,872,3
20190801|2018-09-18 10:00,18,871,871.75,870,870,59
20190801|2018-09-18 11:00,18,869,869,868.25,868.25,3
20190801|2018-09-18 11:30,18,870.25,870.25,870.25,870.25,1
20190801|2018-09-18 12:00,18,870,870,869.75,869.75,2
20190801|2018-09-18 12:30,18,870.75,870.75,870.75,870.75,2
20190801|2018-09-18 13:00,18,869.5,869.5,869.5,869.5,1
20190801|2018-09-18 23:30,19,871,871,871,871,1
20190801|2018-09-19 01:00,19,870,870,870,870,6
20190801|2018-09-19 08:30,19,873.25,873.25,873,873,3
20190801|2018-09-19 09:00,19,874.25,874.75,874,874.75,11
20190801|2018-09-19 09:30,19,875,876,874,876,48
20190801|2018-09-19 10:00,19,877,877,877,877,1
20190801|2018-09-19 10:30,19,877,877,877,877,1
20190801|2018-09-19 11:30,19,881.25,881.25,880,880.5,3
20190801|2018-09-19 12:00,19,881.5,882.25,881.5,882.25,3
20190801|2018-09-19 12:30,19,882.75,882.75,882.75,882.75,11
20190801|2018-09-19 13:00,19,883.5,884.75,882.75,884.75,4
20190801|2018-09-19 19:00,20,884.5,884.5,884.5,884.5,1
20190801|2018-09-20 00:30,20,882.25,882.25,882.25,882.25,1
20190801|2018-09-20 01:00,20,882.25,882.25,882.25,882.25,1
20190801|2018-09-20 09:00,20,886.25,887,885.25,885.5,13
20190801|2018-09-20 09:30,20,887.25,887.5,887,887,21
20190801|2018-09-20 11:00,20,895.75,901.5,895.75,901.5,9
20190801|2018-09-20 11:30,20,901.25,901.25,901.25,901.25,1
20190801|2018-09-20 12:30,20,905.75,906.75,905.75,906.75,2
20190801|2018-09-21 08:30,21,901.5,901.5,898,898,3
20190801|2018-09-21 09:30,21,899.75,899.75,899.75,899.75,1
20190801|2018-09-21 10:00,21,897,900,897,899.5,16
20190801|2018-09-21 10:30,21,898.5,899.5,898.5,899.25,13
20190801|2018-09-21 11:00,21,902,902,902,902,1
20190801|2018-09-21 11:30,21,901.25,901.25,900,900,2
20190801|2018-09-21 12:00,21,900.75,900.75,900.75,900.75,3
20190801|2018-09-21 13:00,21,900.75,902.25,900.75,902,4
20190801|2018-09-23 20:00,24,896,896,896,896,1
20190801|2018-09-23 20:30,24,896.5,896.5,896.5,896.5,2
20190801|2018-09-24 08:30,24,894.25,894.25,894.25,894.25,1
20190801|2018-09-24 09:00,24,898.5,898.5,898.5,898.5,1
20190801|2018-09-24 09:30,24,897.25,897.25,897.25,897.25,1
20190801|2018-09-24 11:30,24,899,899,899,899,1
20190801|2018-09-24 12:00,24,899.5,899.5,898.75,899.25,7
20190801|2018-09-24 12:30,24,899.25,899.75,898.5,899.75,12
20190801|2018-09-24 13:00,24,898.75,899,897,897,22
20190801|2018-09-25 04:00,25,901.75,901.75,901.75,901.75,1
20190801|2018-09-25 06:30,25,902,902,902,902,12
20190801|2018-09-25 07:00,25,903.75,903.75,900.25,900.25,2
20190801|2018-09-25 08:30,25,907.25,907.25,906.5,906.5,9
20190801|2018-09-25 09:00,25,907.75,908.5,907.75,908.25,7
20190801|2018-09-25 09:30,25,909,909,904.5,904.5,18
20190801|2018-09-25 10:30,25,904,904,901.75,901.75,2
20190801|2018-09-25 11:00,25,900,900,900,900,1
20190801|2018-09-25 11:30,25,900.25,900.25,900.25,900.25,1
20190801|2018-09-25 12:00,25,897.5,897.5,897.5,897.5,1
20190801|2018-09-25 12:30,25,901.25,901.25,901.25,901.25,1
20190801|2018-09-25 13:00,25,901.5,902,901,902,4
20190801|2018-09-26 08:30,26,907.25,907.25,905,905,3
20190801|2018-09-26 10:00,26,907.5,907.5,907.5,907.5,1
20190801|2018-09-26 10:30,26,905,905,905,905,2
20190801|2018-09-26 11:00,26,903.75,903.75,903.75,903.75,1
20190801|2018-09-26 11:30,26,904.25,904.25,903.75,904.25,12
20190801|2018-09-26 12:00,26,904.25,904.25,904.25,904.25,1
20190801|2018-09-26 12:30,26,903.5,903.5,902.25,902.25,9
20190801|2018-09-26 13:00,26,904.75,905,904.75,904.75,14
20190801|2018-09-27 02:30,27,903.75,903.75,903.75,903.75,2
20190801|2018-09-27 06:30,27,904.75,904.75,904.75,904.75,3
20190801|2018-09-27 07:00,27,905,907.5,904.75,907.5,20
20190801|2018-09-27 08:30,27,908,908,905.75,905.75,5
20190801|2018-09-27 09:00,27,905.75,905.75,905.75,905.75,1
20190801|2018-09-27 10:30,27,908.5,908.5,908.5,908.5,1
20190801|2018-09-27 11:30,27,909.25,911.75,909.25,911.75,7
20190801|2018-09-27 12:30,27,910.25,910.25,910,910,4
20190801|2018-09-28 05:00,28,912,912.5,912,912.25,32
20190801|2018-09-28 08:30,28,904,904,904,904,1
20190801|2018-09-28 09:30,28,912,914.25,912,914.25,5
20190801|2018-09-28 10:00,28,912.75,913.5,912.75,913.5,5
20190801|2018-09-28 10:30,28,911.25,911.25,910.5,910.5,4
20190801|2018-09-28 11:00,28,906.5,906.5,899.25,902.5,23
20190801|2018-09-28 12:00,28,901.25,901.25,901.25,901.25,3
20190801|2018-09-28 12:30,28,898.25,898.25,897.5,897.5,10
20190801|2018-09-28 13:00,28,900.75,900.75,899.75,900,11
20190801|2018-09-30 19:00,1,902,904.25,902,904.25,9
20190801|2018-09-30 22:30,1,899.25,899.25,899.25,899.25,1
20190801|2018-10-01 00:00,1,899.5,899.5,899.5,899.5,1
20190801|2018-10-01 07:30,1,901.5,901.5,901.5,901.5,1
20190801|2018-10-01 08:30,1,906.5,910.75,906.5,910.75,3
20190801|2018-10-01 10:00,1,913.25,916.25,913.25,914.75,18
20190801|2018-10-01 10:30,1,915.75,916,915,916,11
20190801|2018-10-01 11:00,1,916.5,917,915.75,916.5,18
20190801|2018-10-01 11:30,1,915.5,915.75,914.75,914.75,8
20190801|2018-10-01 12:00,1,916.75,916.75,916.75,916.75,4
20190801|2018-10-01 13:00,1,909.5,909.5,909.5,909.5,1
20190801|2018-10-01 19:00,2,911,911,911,911,3
20190801|2018-10-02 07:00,2,909.25,909.25,909.25,909.25,1
20190801|2018-10-02 07:30,2,910.25,910.25,910.25,910.25,1
20190801|2018-10-02 08:30,2,913,913,913,913,1
20190801|2018-10-02 09:00,2,909.75,909.75,909.75,909.75,5
20190801|2018-10-02 09:30,2,914.5,914.5,914.5,914.5,1
20190801|2018-10-02 10:00,2,914.75,916.75,914.75,916.75,4
20190801|2018-10-02 10:30,2,916,916,916,916,1
20190801|2018-10-02 11:00,2,914.25,914.75,914.25,914.75,4
20190801|2018-10-02 11:30,2,915.5,916.25,915.25,915.5,12
20190801|2018-10-02 12:00,2,917.5,918.25,917.5,918.25,2
20190801|2018-10-02 12:30,2,918.75,918.75,918.75,918.75,3
20190801|2018-10-02 13:00,2,920.75,921.25,920.75,921.25,2
20190801|2018-10-02 20:30,3,922.75,922.75,922.75,922.75,1
20190801|2018-10-03 04:00,3,921.75,921.75,921.75,921.75,2
20190801|2018-10-03 07:00,3,924,924,924,924,1
20190801|2018-10-03 07:30,3,924.5,924.5,924.5,924.5,5
20190801|2018-10-03 08:30,3,921,921.5,918.5,920.25,7
20190801|2018-10-03 09:00,3,919.25,919.25,919.25,919.25,1
20190801|2018-10-03 09:30,3,918.25,918.25,917.75,917.75,4
20190801|2018-10-03 10:00,3,916,916,916,916,2
20190801|2018-10-03 10:30,3,916.5,916.5,916.5,916.5,1
20190801|2018-10-03 11:00,3,918.25,918.25,918.25,918.25,35
20190801|2018-10-03 13:00,3,917.75,917.75,917.75,917.75,2
20190801|2018-10-04 07:30,4,920.25,920.25,920.25,920.25,1
20190801|2018-10-04 09:00,4,920,920,919.75,919.75,2
20190801|2018-10-04 09:30,4,922.5,922.75,922.5,922.75,2
20190801|2018-10-04 10:00,4,922.5,922.5,922.5,922.5,1
20190801|2018-10-04 10:30,4,921.25,921.25,920.5,920.75,8
20190801|2018-10-04 11:00,4,921.5,921.5,921.5,921.5,7
20190801|2018-10-04 12:30,4,917.75,917.75,917.75,917.75,2
20190801|2018-10-04 13:00,4,915.5,916.25,915.5,916,7
20190801|2018-10-04 19:00,5,915.75,915.75,915.75,915.75,1
20190801|2018-10-04 22:30,5,917.75,917.75,917.75,917.75,1
20190801|2018-10-04 23:30,5,917.25,917.25,917.25,917.25,1
20190801|2018-10-05 08:30,5,915.5,915.5,912.5,912.5,15
20190801|2018-10-05 09:30,5,909.75,910,909.5,909.75,10
20190801|2018-10-05 10:00,5,913,915.25,913,915.25,4
20190801|2018-10-05 10:30,5,915.75,916,915.5,916,10
20190801|2018-10-05 11:00,5,918,918,918,918,4
20190801|2018-10-05 11:30,5,919,921.5,919,921.5,5
20190801|2018-10-05 12:00,5,920.5,921.5,920.5,921.5,49
20190801|2018-10-05 12:30,5,923,924,923,923.75,7
20190801|2018-10-05 13:00,5,922.75,924,922.75,924,7
20190801|2018-10-07 19:00,8,925.75,925.75,923.25,923.25,8
20190801|2018-10-08 01:00,8,924.25,924.25,924.25,924.25,1
20190801|2018-10-08 03:30,8,919,919,919,919,1
20190801|2018-10-08 05:00,8,919.25,919.25,919.25,919.25,3
20190801|2018-10-08 05:30,8,919,919,919,919,3
20190801|2018-10-08 06:30,8,921.75,921.75,921.75,921.75,1
20190801|2018-10-08 07:00,8,922.75,924.25,922.75,924.25,6
20190801|2018-10-08 07:30,8,923.75,923.75,923.25,923.25,2
20190801|2018-10-08 08:30,8,919.75,920.25,919.75,920,16
20190801|2018-10-08 09:00,8,923.25,923.25,923.25,923.25,2
20190801|2018-10-08 10:00,8,924.75,925.25,924.5,924.5,7
20190801|2018-10-08 10:30,8,923.75,924,921.25,921.25,10
20190801|2018-10-08 11:00,8,922.75,922.75,922.75,922.75,1
20190801|2018-10-08 13:00,8,923.5,923.5,923.5,923.5,20
20190801|2018-10-08 21:30,9,925.25,925.25,925.25,925.25,1
20190801|2018-10-09 06:30,9,919.25,919.25,919.25,919.25,3
20190801|2018-10-09 08:30,9,919,921,919,921,11
20190801|2018-10-09 09:00,9,919.75,919.75,919.75,919.75,10
20190801|2018-10-09 09:30,9,920,920,920,920,3
20190801|2018-10-09 10:30,9,919,919.5,919,919.5,14
20190801|2018-10-09 11:00,9,919.75,920,919.75,920,2
20190801|2018-10-09 12:00,9,917.25,917.25,915.5,915.5,2
20190801|2018-10-09 12:30,9,916,916,916,916,2
20190801|2018-10-09 13:00,9,918.75,918.75,918.75,918.75,1
20190801|2018-10-09 19:00,10,918.75,918.75,918.75,918.75,3
20190801|2018-10-09 23:30,10,916.5,916.5,916.5,916.5,1
20190801|2018-10-10 08:30,10,911.5,912.25,911.5,912.25,3
20190801|2018-10-10 09:30,10,908,908.25,908,908.25,2
20190801|2018-10-10 10:00,10,906.25,906.25,905,905,4
20190801|2018-10-10 12:30,10,906.5,906.5,906.5,906.5,1
20190801|2018-10-10 13:00,10,909,909,909,909,2
20190801|2018-10-10 19:00,11,908.25,908.25,908.25,908.25,4
20190801|2018-10-11 02:30,11,904.5,904.5,904,904,13
20190801|2018-10-11 03:00,11,904.75,904.75,904.25,904.25,2
20190801|2018-10-11 07:00,11,904.75,904.75,904.75,904.75,2
20190801|2018-10-11 08:30,11,905,905,904.5,904.5,3
20190801|2018-10-11 09:00,11,907,908.25,906.75,908.25,9
20190801|2018-10-11 09:30,11,908.5,908.5,908.25,908.25,4
20190801|2018-10-11 10:00,11,906,906,906,906,5
20190801|2018-10-11 10:30,11,905.75,905.75,903.5,904,29
20190801|2018-10-11 11:00,11,906.25,918,904,912.75,46
20190801|2018-10-11 11:30,11,912.75,912.75,910.5,911.5,20
20190801|2018-10-11 12:00,11,913.25,913.25,913.25,913.25,1
20190801|2018-10-11 12:30,11,912.75,912.75,911.5,911.5,6
20190801|2018-10-11 13:00,11,914.5,915.25,914.5,915.25,6
20190801|2018-10-11 22:00,12,920.5,920.5,920.5,920.5,1
20190801|2018-10-12 01:30,12,921.25,921.25,921.25,921.25,1
20190801|2018-10-12 07:30,12,918.25,918.25,918.25,918.25,1
20190801|2018-10-12 08:30,12,919.75,920.5,918.25,918.25,6
20190801|2018-10-12 09:00,12,918.5,919.75,917.75,919.75,5
20190801|2018-10-12 09:30,12,920.5,921.5,920.5,921.5,3
20190801|2018-10-12 10:00,12,923.5,923.5,923.25,923.5,11
20190801|2018-10-12 10:30,12,923.25,923.5,922,922,15
20190801|2018-10-12 11:00,12,923,923.25,923,923.25,2
20190801|2018-10-12 12:00,12,922.5,922.5,922.5,922.5,1
20190801|2018-10-12 12:30,12,922.5,922.5,922.5,922.5,3
20190801|2018-10-14 19:00,15,923.25,923.25,923.25,923.25,2
20190801|2018-10-15 01:30,15,920.5,920.5,920.5,920.5,1
20190801|2018-10-15 07:00,15,922.75,922.75,922.75,922.75,1
20190801|2018-10-15 08:30,15,926.75,926.75,926.75,926.75,1
20190801|2018-10-15 09:30,15,932,932.5,931.5,932,10
20190801|2018-10-15 10:00,15,932,938,932,938,8
20190801|2018-10-15 11:00,15,938,940,937.5,940,8
20190801|2018-10-15 11:30,15,941.75,941.75,941.75,941.75,2
20190801|2018-10-15 12:00,15,941.75,942.75,941.25,941.25,34
20190801|2018-10-15 13:00,15,943,944.5,943,944.5,2
20190801|2018-10-15 19:00,16,944.25,944.25,944.25,944.25,2
20190801|2018-10-15 23:30,16,942,942,942,942,1
20190801|2018-10-16 07:00,16,938.25,938.25,937.5,937.5,118
20190801|2018-10-16 08:30,16,942,942.5,937.75,938.25,15
20190801|2018-10-16 09:00,16,941.5,941.75,938.75,939.5,27
20190801|2018-10-16 09:30,16,939.5,939.5,939,939,6
20190801|2018-10-16 10:00,16,936.75,936.75,936.75,936.75,1
20190801|2018-10-16 11:00,16,935,935.25,934.5,935.25,4
20190801|2018-10-16 11:30,16,936,936.5,936,936.5,16
20190801|2018-10-16 12:30,16,938,938,938,938,4
20190801|2018-10-17 00:00,17,938,938,938,938,1
20190801|2018-10-17 04:00,17,937.75,938.75,937.75,938.75,3
20190801|2018-10-17 08:30,17,940,940.25,940,940.25,3
20190801|2018-10-17 09:00,17,941.5,941.5,941.25,941.25,34
20190801|2018-10-17 09:30,17,937,937,937,937,1
20190801|2018-10-17 10:00,17,939,939,939,939,1
20190801|2018-10-17 10:30,17,941.5,942.5,941.5,942.5,2
20190801|2018-10-17 12:00,17,940,940,940,940,1
20190801|2018-10-17 12:30,17,940,940,940,940,1
20190801|2018-10-17 13:00,17,938.75,938.75,938.75,938.75,1
20190801|2018-10-17 20:00,18,933.75,933.75,933.75,933.75,5
20190801|2018-10-18 00:00,18,933,933,933,933,1
20190801|2018-10-18 03:00,18,933,933,933,933,2
20190801|2018-10-18 04:30,18,932.75,932.75,932.75,932.75,1
20190801|2018-10-18 05:00,18,933,933,933,933,2
20190801|2018-10-18 08:30,18,928.5,928.5,927,927,4
20190801|2018-10-18 10:00,18,926,926,926,926,1
20190801|2018-10-18 11:00,18,921.75,921.75,921.75,921.75,2
20190801|2018-10-18 11:30,18,919,919,918.5,918.5,10
20190801|2018-10-18 12:00,18,919.25,919.5,918.25,918.75,36
20190801|2018-10-18 12:30,18,918.75,919.75,918.75,919.5,52
20190801|2018-10-18 13:00,18,919.5,919.5,918.5,918.5,3
20190801|2018-10-18 19:00,19,920.25,920.25,920,920,5
20190801|2018-10-18 20:00,19,919,919,918,918,17
20190801|2018-10-19 00:30,19,918.25,918.25,917.75,917.75,13
20190801|2018-10-19 02:00,19,918.25,918.25,918.25,918.25,2
20190801|2018-10-19 06:00,19,920,920,920,920,6
20190801|2018-10-19 07:00,19,920.5,920.5,920.5,920.5,8
20190801|2018-10-19 08:30,19,919.25,919.25,913.25,914.75,72
20190801|2018-10-19 09:00,19,915.25,917,915.25,916.25,4
20190801|2018-10-19 09:30,19,915.75,915.75,915.75,915.75,2
20190801|2018-10-19 10:30,19,914.5,914.5,914.5,914.5,1
20190801|2018-10-19 11:00,19,917.5,917.5,916.5,916.5,2
20190801|2018-10-19 12:30,19,914.5,914.5,913.25,913.25,5
20190801|2018-10-19 13:00,19,912.5,912.5,911.75,911.75,9
20190801|2018-10-21 19:00,22,911.5,911.5,911.5,911.5,8
20190801|2018-10-21 20:00,22,912,912,912,912,2
20190801|2018-10-22 06:30,22,913.25,913.25,913.25,913.25,1
20190801|2018-10-22 08:30,22,913.5,917.75,913.5,917.75,19
20190801|2018-10-22 09:00,22,915.75,917,915.5,917,7
20190801|2018-10-22 09:30,22,917,917,917,917,2
20190801|2018-10-22 10:00,22,916,916,915,915,4
20190801|2018-10-22 11:00,22,914.25,915.25,914.25,915,16
20190801|2018-10-22 11:30,22,913.75,915,913.75,915,3
20190801|2018-10-22 12:00,22,913.5,913.75,913.5,913.75,6
20190801|2018-10-22 12:30,22,913.75,914.5,913.75,914.5,18
20190801|2018-10-22 13:00,22,914.25,914.75,914.25,914.5,3
20190801|2018-10-22 19:00,23,913.5,913.5,913.5,913.5,6
20190801|2018-10-22 19:30,23,911.25,911.25,911.25,911.25,1
20190801|2018-10-22 21:30,23,911.25,911.25,911.25,911.25,1
20190801|2018-10-22 22:00,23,911.25,911.5,910.75,910.75,8
20190801|2018-10-22 22:30,23,911,911.75,911,911.5,15
20190801|2018-10-23 04:00,23,910.25,910.25,909.75,909.75,3
20190801|2018-10-23 05:30,23,910.25,910.25,910.25,910.25,1
20190801|2018-10-23 06:30,23,910,910,909.25,909.5,22
20190801|2018-10-23 07:00,23,909.25,909.5,908.75,909,9
20190801|2018-10-23 07:30,23,910,910,910,910,1
20190801|2018-10-23 08:30,23,910,913.25,907.75,913.25,54
20190801|2018-10-23 09:00,23,914.5,914.5,911.25,913.5,5
20190801|2018-10-23 09:30,23,913.75,913.75,913.75,913.75,2
20190801|2018-10-23 10:00,23,913.75,914,913.75,914,8
20190801|2018-10-23 10:30,23,914.25,915,914.25,914.5,31
20190801|2018-10-23 11:00,23,914.5,914.5,914.25,914.25,5
20190801|2018-10-23 11:30,23,916.25,916.5,916.25,916.5,5
20190801|2018-10-23 12:30,23,917,917,917,917,5
20190801|2018-10-23 13:00,23,915.25,915.25,915.25,915.25,3
20190801|2018-10-23 19:00,24,912.75,912.75,912.75,912.75,4
20190801|2018-10-24 02:00,24,911.5,911.5,911.5,911.5,1
20190801|2018-10-24 02:30,24,911.25,911.25,911.25,911.25,1
20190801|2018-10-24 05:00,24,910.75,910.75,910.75,910.75,1
20190801|2018-10-24 06:30,24,911.75,911.75,911.75,911.75,1
20190801|2018-10-24 08:30,24,910,910.5,909,910.25,42
20190801|2018-10-24 09:00,24,909.5,910,908.75,908.75,25
20190801|2018-10-24 09:30,24,909.75,909.75,909.75,909.75,1
20190801|2018-10-24 10:00,24,909.75,909.75,909.5,909.5,3
20190801|2018-10-24 10:30,24,909,909,909,909,3
20190801|2018-10-24 11:00,24,908.75,908.75,908.25,908.25,5
20190801|2018-10-24 11:30,24,908.25,908.25,908.25,908.25,2
20190801|2018-10-24 12:00,24,907.75,908,907.5,907.5,8
20190801|2018-10-24 12:30,24,907.5,907.5,907,907,11
20190801|2018-10-24 13:00,24,907.75,908,907.5,908,16
20190801|2018-10-24 19:00,25,906.75,906.75,906.75,906.75,2
20190801|2018-10-25 02:00,25,905.5,905.5,905.5,905.5,1
20190801|2018-10-25 07:30,25,904.5,904.5,904,904,3
20190801|2018-10-25 08:30,25,903.5,904,902,902,5
20190801|2018-10-25 09:00,25,902.5,902.75,901.75,902,11
20190801|2018-10-25 09:30,25,901.25,901.25,901,901,4
20190801|2018-10-25 10:00,25,900.25,900.25,899.75,899.75,3
20190801|2018-10-25 10:30,25,899,899,898.25,898.25,3
20190801|2018-10-25 11:00,25,898.25,898.25,898.25,898.25,2
20190801|2018-10-25 11:30,25,897.5,897.75,897.5,897.5,10
20190801|2018-10-25 12:00,25,897,897.25,897,897,5
20190801|2018-10-25 12:30,25,897,897.25,896.75,897.25,4
20190801|2018-10-25 13:00,25,898.25,899.75,898.25,899.75,3
20190801|2018-10-25 19:00,26,898.25,899.5,898,899.5,6
20190801|2018-10-25 23:30,26,900.5,900.75,900.5,900.75,3
20190801|2018-10-26 04:30,26,900.75,900.75,900.5,900.5,6
20190801|2018-10-26 06:30,26,900.5,900.5,900.25,900.5,3
20190801|2018-10-26 07:00,26,900.25,900.25,900.25,900.25,1
20190801|2018-10-26 07:30,26,901.5,902.25,901.5,902.25,3
20190801|2018-10-26 08:30,26,902,903.75,901.5,903.75,15
20190801|2018-10-26 09:00,26,904.75,904.75,903.5,903.5,24
20190801|2018-10-26 09:30,26,904,904.25,903.75,904,15
20190801|2018-10-26 10:00,26,904.25,904.5,903.25,904.5,24
20190801|2018-10-26 10:30,26,904.5,905,904,904.25,12
20190801|2018-10-26 11:00,26,903.5,903.5,902.5,903.5,11
20190801|2018-10-26 11:30,26,903.25,903.5,903,903,6
20190801|2018-10-26 12:00,26,903.5,903.5,902.5,903.25,7
20190801|2018-10-26 12:30,26,902,902,902,902,3
20190801|2018-10-26 13:00,26,901.75,902,901.25,901.75,61
20190801|2018-10-28 19:00,29,908,908,908,908,1
20190801|2018-10-28 20:00,29,907.25,907.25,907.25,907.25,1
20190801|2018-10-29 00:30,29,906,906,906,906,1
20190801|2018-10-29 02:00,29,906.25,906.25,906.25,906.25,2
20190801|2018-10-29 04:00,29,907.5,907.5,907.5,907.5,1
20190801|2018-10-29 06:30,29,907.75,907.75,906.25,906.25,2
20190801|2018-10-29 08:30,29,904.25,904.25,900.5,901.5,16
20190801|2018-10-29 09:00,29,901,901,900.5,900.5,9
20190801|2018-10-29 09:30,29,899,899,896.25,896.25,10
20190801|2018-10-29 10:00,29,896,896,896,896,1
20190801|2018-10-29 10:30,29,895.25,896.5,895,896.25,6
20190801|2018-10-29 11:00,29,895.25,895.75,895,895.75,6
20190801|2018-10-29 11:30,29,896,896.25,896,896.25,3
20190801|2018-10-29 12:00,29,896.5,896.5,896.5,896.5,1
20190801|2018-10-29 12:30,29,897.5,897.75,897.25,897.25,42
20190801|2018-10-29 13:00,29,897,898,897,897.5,4
20190801|2018-10-29 19:00,30,896.25,896.25,896.25,896.25,2
20190801|2018-10-30 01:30,30,895.5,895.5,894.75,894.75,3
20190801|2018-10-30 05:30,30,898,898,898,898,3
20190801|2018-10-30 06:30,30,898,898,898,898,1
20190801|2018-10-30 07:00,30,898.75,898.75,898.25,898.5,6
20190801|2018-10-30 08:30,30,896.75,896.75,895.75,896.25,8
20190801|2018-10-30 09:00,30,896.25,896.5,895.25,895.25,4
20190801|2018-10-30 09:30,30,895.75,895.75,893.5,893.75,7
20190801|2018-10-30 10:00,30,893.25,893.25,892,892.5,15
20190801|2018-10-30 10:30,30,892.25,894,892.25,893.25,18
20190801|2018-10-30 11:00,30,893,893.25,891.75,891.75,39
20190801|2018-10-30 11:30,30,891.75,892,891.25,891.5,13
20190801|2018-10-30 12:00,30,891.25,891.5,891,891.25,27
20190801|2018-10-30 12:30,30,890.75,891.25,890.75,891.25,28
20190801|2018-10-30 13:00,30,891.25,892,891.25,892,62
20190801|2018-10-30 19:00,31,891.5,891.5,889.75,889.75,4
20190801|2018-10-30 20:00,31,890,890,890,890,2
20190801|2018-10-30 21:00,31,890,890,890,890,40
20190801|2018-10-30 23:30,31,891.5,891.5,891.5,891.5,1
20190801|2018-10-31 01:00,31,892.5,892.5,892.5,892.5,1
20190801|2018-10-31 02:00,31,893,893,893,893,2
20190801|2018-10-31 05:00,31,891.5,891.5,891.5,891.5,1
20190801|2018-10-31 06:30,31,891.5,891.5,891.5,891.5,2
20190801|2018-10-31 07:00,31,892,892,892,892,2
20190801|2018-10-31 07:30,31,891.25,891.25,891.25,891.25,1
20190801|2018-10-31 08:30,31,889.75,890.75,888.75,890.75,14
20190801|2018-10-31 09:00,31,889.5,891.25,889.5,891.25,9
20190801|2018-10-31 09:30,31,890.5,891.25,890.5,891.25,11
20190801|2018-10-31 10:00,31,890.75,895.5,890.75,895.5,12
20190801|2018-10-31 10:30,31,897.5,897.5,895.25,896.5,10
20190801|2018-10-31 11:00,31,895.5,896.25,894.25,894.25,5
20190801|2018-10-31 11:30,31,894,894,892.75,892.75,10
20190801|2018-10-31 12:00,31,892.75,892.75,891.75,892.5,10
20190801|2018-10-31 12:30,31,893.25,893.25,893.25,893.25,1
20190801|2018-10-31 13:00,31,891,895.25,891,895,13
20190801|2018-10-31 20:00,1,893.5,893.5,893.5,893.5,1
20190801|2018-10-31 20:30,1,892,892,890.75,890.75,2
20190801|2018-11-01 06:30,1,893.75,893.75,893.5,893.5,4
20190801|2018-11-01 07:00,1,893.5,893.5,893.5,893.5,2
20190801|2018-11-01 08:30,1,895,901.75,895,899.5,14
20190801|2018-11-01 09:00,1,897.75,922.5,897.75,915.5,21
20190801|2018-11-01 09:30,1,913.5,917,913.5,916.75,8
20190801|2018-11-01 10:00,1,918.75,920,918.75,919.75,5
20190801|2018-11-01 10:30,1,920,925.5,920,925.25,45
20190801|2018-11-01 11:00,1,926.25,927,925.5,926.5,13
20190801|2018-11-01 11:30,1,926.75,926.75,925.25,925.5,6
20190801|2018-11-01 12:00,1,922.75,928.75,922.75,928.5,25
20190801|2018-11-01 12:30,1,929.25,930,924,924,44
20190801|2018-11-01 13:00,1,924,925,923.25,923.25,16
20190801|2018-11-01 19:00,2,923.5,923.5,922.25,922.25,7
20190801|2018-11-01 19:30,2,922.5,922.5,922.5,922.5,1
20190801|2018-11-01 23:30,2,926,930.25,926,930.25,2
20190801|2018-11-02 00:30,2,930.5,930.5,930.5,930.5,8
20190801|2018-11-02 01:00,2,929.75,933,929.75,933,4
20190801|2018-11-02 01:30,2,932.75,936.75,932.75,936.75,3
20190801|2018-11-02 03:00,2,937.25,937.25,937.25,937.25,1
20190801|2018-11-02 03:30,2,936.25,936.25,936.25,936.25,3
20190801|2018-11-02 05:00,2,940,940,940,940,4
20190801|2018-11-02 05:30,2,937.5,938.75,937.5,938.75,9
20190801|2018-11-02 06:00,2,933,938.5,933,935.25,11
20190801|2018-11-02 07:00,2,934,935.5,934,934,9
20190801|2018-11-02 07:30,2,934.5,934.5,928,928,12
20190801|2018-11-02 08:30,2,924.75,927.25,922.5,927.25,34
20190801|2018-11-02 09:00,2,927.75,928.5,927.5,928.5,6
20190801|2018-11-02 09:30,2,926.75,928.5,921.75,921.75,19
20190801|2018-11-02 10:30,2,925,928,925,928,7
20190801|2018-11-02 11:00,2,926.75,929.5,926.75,929.5,12
20190801|2018-11-02 11:30,2,926,926,924,926,26
20190801|2018-11-02 12:00,2,925.5,925.75,925.5,925.75,2
20190801|2018-11-02 12:30,2,926.75,927,926.75,927,2
20190801|2018-11-02 13:00,2,927.75,927.75,927.75,927.75,1
20190801|2018-11-04 19:00,5,929.75,929.75,929.5,929.5,9
20190801|2018-11-04 22:30,5,928,928,928,928,1
20190801|2018-11-05 00:30,5,928.25,928.25,928.25,928.25,1
20190801|2018-11-05 01:00,5,927.25,927.25,927.25,927.25,1
20190801|2018-11-05 01:30,5,925.75,925.75,925.75,925.75,1
20190801|2018-11-05 06:30,5,926.5,926.75,926.5,926.75,4
20190801|2018-11-05 07:00,5,930.25,930.5,929.5,929.75,10
20190801|2018-11-05 07:30,5,928.5,928.5,927.5,927.75,3
20190801|2018-11-05 08:30,5,930,934.5,928.5,931.75,23
20190801|2018-11-05 09:00,5,932.5,932.5,930.25,930.5,10
20190801|2018-11-05 09:30,5,932.25,933.5,931.75,932,18
20190801|2018-11-05 10:00,5,932.5,932.5,930.5,930.5,2
20190801|2018-11-05 10:30,5,928.75,930.25,928.75,930,6
20190801|2018-11-05 11:00,5,930,930,926,926,2
20190801|2018-11-05 11:30,5,926.75,926.75,925.75,926,4
20190801|2018-11-05 12:00,5,926.5,926.5,926.5,926.5,1
20190801|2018-11-05 12:30,5,925.5,927.25,925,927.25,9
20190801|2018-11-05 13:00,5,926.75,928.25,926.75,928.25,3
20190801|2018-11-05 19:00,6,927.5,927.5,927.5,927.5,3
20190801|2018-11-05 23:30,6,928,928,928,928,2
20190801|2018-11-06 04:00,6,928.75,928.75,928.75,928.75,5
20190801|2018-11-06 06:30,6,928,929.25,928,929.25,9
20190801|2018-11-06 07:00,6,928.5,928.5,928.5,928.5,1
20190801|2018-11-06 08:30,6,923.5,924.5,922.75,924.5,13
20190801|2018-11-06 09:00,6,922.75,923.25,922,923.25,3
20190801|2018-11-06 09:30,6,922.25,923.75,922.25,923.75,9
20190801|2018-11-06 10:00,6,926.25,926.25,925.75,925.75,6
20190801|2018-11-06 10:30,6,926,926.5,925.5,926.25,14
20190801|2018-11-06 11:00,6,926.75,926.75,926.75,926.75,2
20190801|2018-11-06 11:30,6,926.75,927.5,926.75,927.5,2
20190801|2018-11-06 12:00,6,926.75,926.75,926.75,926.75,1
20190801|2018-11-06 12:30,6,925.75,925.75,925.75,925.75,1
20190801|2018-11-06 13:00,6,925.25,927,925.25,926.75,9
20190801|2018-11-06 19:00,7,925.75,925.75,925.75,925.75,1
20190801|2018-11-06 19:30,7,925.5,925.5,925.5,925.5,1
20190801|2018-11-06 22:00,7,928.75,928.75,928.5,928.5,2
20190801|2018-11-06 23:30,7,927.5,927.5,927.5,927.5,1
20190801|2018-11-07 01:00,7,926.75,926.75,926.75,926.75,1
20190801|2018-11-07 03:00,7,928.5,929,928.5,929,2
20190801|2018-11-07 04:30,7,927.5,927.5,927.5,927.5,2
20190801|2018-11-07 06:30,7,927.75,927.75,927.75,927.75,3
20190801|2018-11-07 07:30,7,926,926,926,926,2
20190801|2018-11-07 08:30,7,924.75,924.75,924.25,924.25,4
20190801|2018-11-07 09:00,7,920.75,921.25,920.75,921.25,3
20190801|2018-11-07 09:30,7,920.25,921,920,920.25,6
20190801|2018-11-07 10:00,7,920.25,921.25,920.25,921.25,3
20190801|2018-11-07 10:30,7,921.25,921.5,920.75,920.75,10
20190801|2018-11-07 11:30,7,922.75,922.75,922,922,2
20190801|2018-11-07 12:00,7,921.25,921.25,921,921,2
20190801|2018-11-07 13:00,7,924,924,922.5,922.75,5
20190801|2018-11-07 19:00,8,922.25,922.5,922.25,922.5,3
20190801|2018-11-07 23:30,8,923.5,924.5,923.5,924,6
20190801|2018-11-08 01:00,8,925.5,925.5,925.25,925.25,11
20190801|2018-11-08 05:00,8,924.75,924.75,924.75,924.75,1
20190801|2018-11-08 06:30,8,925.5,925.5,925.5,925.5,1
20190801|2018-11-08 08:30,8,925,925.25,924.75,925.25,4
20190801|2018-11-08 09:00,8,920.5,920.5,918.25,918.75,10
20190801|2018-11-08 09:30,8,918,920.75,918,920.5,30
20190801|2018-11-08 10:00,8,919.75,920.25,919.75,920.25,5
20190801|2018-11-08 10:30,8,918.5,920.75,918.5,920.75,5
20190801|2018-11-08 11:00,8,919.5,927,908.5,911,153
20190801|2018-11-08 11:30,8,911,912.75,910,912.75,11
20190801|2018-11-08 12:00,8,914.75,917.25,914.75,916.75,11
20190801|2018-11-08 12:30,8,919.75,923.25,919.25,922,49
20190801|2018-11-08 13:00,8,923,923.75,920.5,923.75,19
20190801|2018-11-08 20:30,9,922.5,922.5,922.25,922.25,2
20190801|2018-11-08 21:00,9,920.25,920.25,920,920,2
20190801|2018-11-08 23:30,9,921,921,920.75,920.75,2
20190801|2018-11-09 03:00,9,918.5,918.5,918.5,918.5,1
20190801|2018-11-09 04:30,9,919.25,919.25,919.25,919.25,2
20190801|2018-11-09 06:30,9,920.5,920.5,920.5,920.5,1
20190801|2018-11-09 07:00,9,920.75,920.75,920.75,920.75,1
20190801|2018-11-09 07:30,9,921,921,921,921,1
20190801|2018-11-09 08:30,9,921,922.5,921,922.5,10
20190801|2018-11-09 09:00,9,924.25,927,924.25,926,29
20190801|2018-11-09 09:30,9,927,930,926.5,929,8
20190801|2018-11-09 10:00,9,929.5,929.5,929.5,929.5,4
20190801|2018-11-09 10:30,9,928.5,928.5,927.5,927.5,3
20190801|2018-11-09 11:00,9,928.75,928.75,927.75,927.75,5
20190801|2018-11-09 11:30,9,927.25,928.5,927.25,928.5,10
20190801|2018-11-09 12:00,9,928.25,929,928.25,929,58
20190801|2018-11-09 12:30,9,929.5,930.75,928.75,929,8
20190801|2018-11-11 21:30,12,930.25,930.25,930.25,930.25,1
20190801|2018-11-12 00:30,12,929.5,929.5,929.25,929.25,17
20190801|2018-11-12 01:00,12,929.25,929.5,929,929.25,27
20190801|2018-11-12 01:30,12,929.25,929.25,929.25,929.25,2
20190801|2018-11-12 02:00,12,929,929,929,929,1
20190801|2018-11-12 04:00,12,927.75,927.75,927.75,927.75,1
20190801|2018-11-12 05:30,12,927,927,927,927,1
20190801|2018-11-12 06:30,12,928.75,929,928.75,928.75,8
20190801|2018-11-12 07:00,12,927.5,928.5,927.5,928.5,7
20190801|2018-11-12 08:30,12,926.5,926.5,925.25,925.25,2
20190801|2018-11-12 09:00,12,925.5,928,925.5,928,3
20190801|2018-11-12 09:30,12,927.5,927.5,926.5,926.5,4
20190801|2018-11-12 11:00,12,927.75,927.75,927.75,927.75,1
20190801|2018-11-12 11:30,12,927.5,928,927.5,928,7
20190801|2018-11-12 12:00,12,927.75,928.5,927.75,928.25,3
20190801|2018-11-12 13:00,12,929.25,929.25,928,928.25,8
20190801|2018-11-12 19:00,13,927.25,927.25,926.75,926.75,2
20190801|2018-11-12 21:00,13,929.75,929.75,929.75,929.75,1
20190801|2018-11-12 22:00,13,931.75,933.25,931.75,933.25,3
20190801|2018-11-12 22:30,13,935,935,932.25,932.25,11
20190801|2018-11-12 23:30,13,932.5,932.5,932.5,932.5,1
20190801|2018-11-13 01:00,13,931.75,931.75,931.75,931.75,1
20190801|2018-11-13 06:30,13,933.25,933.5,933.25,933.25,5
20190801|2018-11-13 07:00,13,931.75,931.75,931.75,931.75,3
20190801|2018-11-13 07:30,13,932,932,932,932,1
20190801|2018-11-13 08:30,13,930.25,930.25,928.75,929,8
20190801|2018-11-13 09:00,13,927.75,928.25,925.25,925.25,11
20190801|2018-11-13 09:30,13,929.25,930.25,928.75,928.75,6
20190801|2018-11-13 10:00,13,931,931,928.5,928.5,8
20190801|2018-11-13 10:30,13,927,927,927,927,1
20190801|2018-11-13 11:00,13,925.5,926,925.5,925.75,4
20190801|2018-11-13 11:30,13,925.5,925.5,923.25,923.5,10
20190801|2018-11-13 12:00,13,923,923.75,923,923.5,9
20190801|2018-11-13 12:30,13,922.5,922.5,922.25,922.25,32
20190801|2018-11-13 13:00,13,922.25,923.75,922.25,923.75,4
20190801|2018-11-13 19:00,14,924.25,924.75,924.25,924.75,10
20190801|2018-11-14 01:00,14,926.75,926.75,926.75,926.75,1
20190801|2018-11-14 01:30,14,924.75,924.75,924.75,924.75,1
20190801|2018-11-14 02:30,14,925.5,925.5,925.5,925.5,1
20190801|2018-11-14 03:00,14,925.5,925.5,925.5,925.5,1
20190801|2018-11-14 03:30,14,926.25,926.25,926,926,2
20190801|2018-11-14 05:00,14,927,927,927,927,1
20190801|2018-11-14 05:30,14,927.5,927.5,927.5,927.5,1
20190801|2018-11-14 06:30,14,927.75,927.75,927.75,927.75,2
20190801|2018-11-14 07:00,14,927.75,927.75,927.75,927.75,2
20190801|2018-11-14 07:30,14,929.25,929.25,929.25,929.25,1
20190801|2018-11-14 08:30,14,928.5,929,928.5,928.75,4
20190801|2018-11-14 09:30,14,930.5,930.5,928.5,928.5,3
20190801|2018-11-14 10:00,14,928,928.25,928,928.25,9
20190801|2018-11-14 10:30,14,927.5,927.5,927.5,927.5,1
20190801|2018-11-14 11:00,14,927.75,927.75,927,927.25,17
20190801|2018-11-14 11:30,14,927,927,927,927,2
20190801|2018-11-14 12:30,14,926.5,927.25,926.5,927.25,27
20190801|2018-11-14 13:00,14,927.5,927.75,927.5,927.75,3
20190801|2018-11-14 19:00,15,929.75,930.75,929.75,930.75,6
20190801|2018-11-14 20:00,15,932.75,932.75,932.75,932.75,1
20190801|2018-11-14 20:30,15,933.5,933.5,933.5,933.5,1
20190801|2018-11-14 21:30,15,933,933,933,933,1
20190801|2018-11-14 22:00,15,933,933,933,933,1
20190801|2018-11-14 23:30,15,932.75,932.75,932.25,932.25,2
20190801|2018-11-15 01:30,15,936.5,936.5,936.5,936.5,1
20190801|2018-11-15 02:00,15,937,937.5,937,937.5,2
20190801|2018-11-15 02:30,15,936.5,936.5,936.5,936.5,2
20190801|2018-11-15 03:00,15,936.25,936.25,936.25,936.25,1
20190801|2018-11-15 03:30,15,938.75,940.25,938.75,940.25,4
20190801|2018-11-15 04:30,15,939.75,939.75,939.5,939.5,12
20190801|2018-11-15 05:00,15,938,938,938,938,1
20190801|2018-11-15 07:00,15,937,937,936.5,937,3
20190801|2018-11-15 07:30,15,936.5,937.5,936.5,937.5,3
20190801|2018-11-15 08:30,15,936.25,939,935,938.75,12
20190801|2018-11-15 09:00,15,939.75,939.75,936.75,936.75,9
20190801|2018-11-15 09:30,15,938,938,938,938,1
20190801|2018-11-15 10:00,15,936,936,935.75,935.75,2
20190801|2018-11-15 10:30,15,932.5,932.5,932.5,932.5,2
20190801|2018-11-15 11:00,15,930,930.5,929.25,929.25,3
20190801|2018-11-15 11:30,15,928.75,929,928.75,929,2
20190801|2018-11-15 12:00,15,929.5,929.5,929,929.5,10
20190801|2018-11-15 12:30,15,930.25,931,930,930,6
20190801|2018-11-15 13:00,15,932.5,932.5,930.75,932.5,13
20190801|2018-11-15 19:00,16,932.5,932.5,932.5,932.5,4
20190801|2018-11-15 20:30,16,934,934,934,934,1
20190801|2018-11-15 23:30,16,933.75,933.75,933.75,933.75,1
20190801|2018-11-16 00:00,16,933.75,933.75,933.75,933.75,1
20190801|2018-11-16 06:30,16,931.25,931.25,931.25,931.25,2
20190801|2018-11-16 08:30,16,934,934,932.25,934,5
20190801|2018-11-16 09:30,16,930.25,930.25,928.5,928.5,4
20190801|2018-11-16 10:00,16,927,927.5,927,927.5,5
20190801|2018-11-16 10:30,16,926.25,926.25,926.25,926.25,5
20190801|2018-11-16 11:30,16,930.25,937,930.25,935.25,31
20190801|2018-11-16 12:00,16,935.25,935.25,935.25,935.25,1
20190801|2018-11-16 12:30,16,936.5,936.5,936,936,5
20190801|2018-11-16 13:00,16,935,935,934.75,935,6
20190801|2018-11-18 20:00,19,932.25,932.25,932.25,932.25,2
20190801|2018-11-18 23:30,19,931.25,931.25,931.25,931.25,1
20190801|2018-11-19 01:30,19,932.25,933,932.25,933,3
20190801|2018-11-19 03:30,19,931,931,931,931,2
20190801|2018-11-19 08:30,19,925.5,926.25,922,922,34
20190801|2018-11-19 09:00,19,922.25,922.25,920,920,9
20190801|2018-11-19 09:30,19,919.5,920.75,919.5,920.75,15
20190801|2018-11-19 10:00,19,921,921.25,920.75,920.75,20
20190801|2018-11-19 10:30,19,918.75,918.75,918.75,918.75,1
20190801|2018-11-19 11:00,19,918.5,918.5,916.25,916.25,7
20190801|2018-11-19 12:00,19,916.75,916.75,916.75,916.75,2
20190801|2018-11-19 12:30,19,916,917.25,916,917.25,7
20190801|2018-11-19 13:00,19,917.5,918,917.5,918,2
20190801|2018-11-19 19:00,20,918.5,920.5,917.5,917.5,7
20190801|2018-11-20 02:00,20,918,918,918,918,7
20190801|2018-11-20 03:00,20,917.25,917.25,915.25,915.25,29
20190801|2018-11-20 06:00,20,918.25,918.25,918.25,918.25,1
20190801|2018-11-20 06:30,20,919,919,919,919,1
20190801|2018-11-20 07:00,20,920.5,920.5,920.5,920.5,1
20190801|2018-11-20 07:30,20,920.5,920.5,920.5,920.5,3
20190801|2018-11-20 08:30,20,920,924,920,923.5,11
20190801|2018-11-20 09:30,20,924,928.75,924,928.5,11
20190801|2018-11-20 10:00,20,927.5,927.5,927.25,927.25,5
20190801|2018-11-20 10:30,20,927.5,927.5,927.5,927.5,1
20190801|2018-11-20 11:00,20,928,928,928,928,1
20190801|2018-11-20 11:30,20,927.75,927.75,927.75,927.75,8
20190801|2018-11-20 12:00,20,927,927,926.25,926.25,3
20190801|2018-11-20 12:30,20,926.5,926.5,926.5,926.5,2
20190801|2018-11-20 13:00,20,927,927,924.25,924.75,15
20190801|2018-11-20 19:00,21,924.5,924.5,924.5,924.5,1
20190801|2018-11-21 04:30,21,921.25,921.25,920.75,920.75,6
20190801|2018-11-21 05:00,21,920.25,920.75,920.25,920.75,2
20190801|2018-11-21 07:00,21,922,922.25,922,922.25,4
20190801|2018-11-21 07:30,21,922.5,925.75,922.5,925.5,13
20190801|2018-11-21 08:30,21,922.25,922.25,920.25,921.75,15
20190801|2018-11-21 09:00,21,921.5,921.5,921.5,921.5,3
20190801|2018-11-21 09:30,21,929,929,928.75,928.75,24
20190801|2018-11-21 10:00,21,929.5,929.75,929.5,929.75,2
20190801|2018-11-21 10:30,21,932,932,932,932,3
20190801|2018-11-21 11:00,21,930.5,930.5,930.5,930.5,1
20190801|2018-11-21 11:30,21,928.75,928.75,926.75,926.75,11
20190801|2018-11-21 12:30,21,928.5,928.5,928.5,928.5,1
20190801|2018-11-21 13:00,21,927,928,926.5,928,11
20190801|2018-11-23 08:30,23,927.25,927.25,923.5,925.25,5
20190801|2018-11-23 10:30,23,926.5,926.5,926.5,926.5,1
20190801|2018-11-23 11:30,23,925.25,925.25,924.75,924.75,10
20190801|2018-11-25 19:00,26,926.5,926.5,925.75,925.75,5
20190801|2018-11-25 20:30,26,923.5,923.75,923.5,923.75,4
20190801|2018-11-25 21:30,26,920.75,920.75,920.75,920.75,1
20190801|2018-11-26 06:00,26,917.5,917.75,917.25,917.75,5
20190801|2018-11-26 06:30,26,917.25,917.25,917.25,917.25,2
20190801|2018-11-26 07:00,26,916.5,916.5,915.5,915.5,9
20190801|2018-11-26 07:30,26,916,917.25,916,917.25,4
20190801|2018-11-26 08:30,26,916.75,916.75,909.5,909.5,40
20190801|2018-11-26 09:00,26,909.75,909.75,908,908,46
20190801|2018-11-26 09:30,26,908,909.5,907.25,909.5,13
20190801|2018-11-26 10:00,26,909.5,909.5,906.5,906.5,8
20190801|2018-11-26 10:30,26,906.25,906.25,903,903,58
20190801|2018-11-26 11:00,26,902.75,903.25,902.25,903.25,10
20190801|2018-11-26 11:30,26,903.25,903.25,902.5,902.5,5
20190801|2018-11-26 12:00,26,902.75,903,902.75,902.75,6
20190801|2018-11-26 12:30,26,903.75,906.5,903.75,906.5,3
20190801|2018-11-26 13:00,26,908,908.5,906.75,907,18
20190801|2018-11-26 19:00,27,905.75,905.75,904.5,904.5,3
20190801|2018-11-26 20:00,27,906,906,906,906,1
20190801|2018-11-26 21:30,27,907.25,908.5,907.25,908.5,3
20190801|2018-11-26 23:30,27,908,908,908,908,2
20190801|2018-11-27 01:30,27,910.25,910.25,908,908.25,3
20190801|2018-11-27 03:30,27,911,911,910.5,910.5,6
20190801|2018-11-27 04:30,27,910,910,910,910,2
20190801|2018-11-27 06:30,27,911.25,911.25,911.25,911.25,1
20190801|2018-11-27 07:00,27,910.25,911.25,910.25,911,3
20190801|2018-11-27 08:30,27,909.5,911.25,909.5,911.25,2
20190801|2018-11-27 09:00,27,911.75,912.75,911.75,912.25,4
20190801|2018-11-27 09:30,27,914.75,915.25,913.5,914.5,7
20190801|2018-11-27 10:00,27,917,918.25,917,918.25,4
20190801|2018-11-27 10:30,27,920.5,920.5,919,919,6
20190801|2018-11-27 11:00,27,920.75,920.75,920,920,3
20190801|2018-11-27 12:00,27,920.25,923.25,920.25,921.75,19
20190801|2018-11-27 12:30,27,921,922,921,921.5,6
20190801|2018-11-27 13:00,27,922,922,921.5,921.5,3
20190801|2018-11-27 19:00,28,919.25,919.25,919.25,919.25,1
20190801|2018-11-27 21:30,28,919,919,919,919,1
20190801|2018-11-28 00:00,28,920.5,920.5,920.5,920.5,1
20190801|2018-11-28 01:30,28,922.25,923,921.5,921.5,4
20190801|2018-11-28 02:30,28,920.5,920.5,920.5,920.5,1
20190801|2018-11-28 03:30,28,921.25,921.25,921.25,921.25,1
20190801|2018-11-28 05:30,28,923,923,923,923,1
20190801|2018-11-28 06:30,28,923,923,923,923,2
20190801|2018-11-28 07:30,28,924.75,925,924.75,925,2
20190801|2018-11-28 08:30,28,926.25,935.75,926.25,932.25,32
20190801|2018-11-28 09:00,28,936.25,938.25,935.25,935.25,14
20190801|2018-11-28 09:30,28,936.75,936.75,934.75,934.75,5
20190801|2018-11-28 10:00,28,933.5,933.5,932.25,932.25,6
20190801|2018-11-28 10:30,28,931.25,932.5,931.25,932.5,10
20190801|2018-11-28 11:00,28,934,935.5,934,935.5,2
20190801|2018-11-28 12:30,28,932.5,932.5,931.75,932,9
20190801|2018-11-28 13:00,28,931.25,934,930.5,934,11
20190801|2018-11-28 19:00,29,934,934,934,934,1
20190801|2018-11-28 20:30,29,933.75,933.75,933.75,933.75,1
20190801|2018-11-29 00:30,29,932,932,931.25,931.25,2
20190801|2018-11-29 05:00,29,928.75,928.75,928.75,928.75,1
20190801|2018-11-29 06:30,29,929.25,929.5,928.5,929.5,5
20190801|2018-11-29 07:30,29,928.75,928.75,928.25,928.25,7
20190801|2018-11-29 08:30,29,928.5,931.25,928.25,931.25,12
20190801|2018-11-29 09:00,29,930.25,930.25,930.25,930.25,1
20190801|2018-11-29 09:30,29,927.5,937.5,927.5,931.25,22
20190801|2018-11-29 10:00,29,930,934.75,930,934.25,49
20190801|2018-11-29 10:30,29,933.25,933.25,933.25,933.25,2
20190801|2018-11-29 11:00,29,931.25,931.25,930.75,930.75,2
20190801|2018-11-29 13:00,29,930,931.25,929.5,931,16
20190801|2018-11-30 02:00,30,932.25,932.25,932.25,932.25,1
20190801|2018-11-30 02:30,30,932,932,932,932,1
20190801|2018-11-30 03:00,30,932.25,932.25,932.25,932.25,5
20190801|2018-11-30 05:00,30,932,932,932,932,1
20190801|2018-11-30 05:30,30,933,933.25,933,933.25,2
20190801|2018-11-30 06:00,30,932.25,933,932.25,933,2
20190801|2018-11-30 06:30,30,932.75,932.75,932.75,932.75,2
20190801|2018-11-30 07:00,30,934.75,936.75,934.75,936.75,11
20190801|2018-11-30 08:30,30,936,938,936,938,4
20190801|2018-11-30 09:00,30,937.25,937.75,937.25,937.75,3
20190801|2018-11-30 09:30,30,934.75,935.25,934.75,935,10
20190801|2018-11-30 10:30,30,935.25,938,935.25,938,14
20190801|2018-11-30 11:00,30,938,938,937,937.25,3
20190801|2018-11-30 11:30,30,936,936,935.5,935.5,2
20190801|2018-11-30 12:00,30,936.75,936.75,936.25,936.75,44
20190801|2018-11-30 12:30,30,937,938.75,937,937.5,16
20190801|2018-11-30 13:00,30,936,937.75,936,937.25,12
20190801|2018-12-02 19:00,3,956.5,961.25,951,954.25,88
20190801|2018-12-02 20:00,3,953.25,953.25,952,952,6
20190801|2018-12-02 20:30,3,951.5,952,951.5,952,4
20190801|2018-12-02 23:30,3,953.25,953.25,951,951,3
20190801|2018-12-03 00:00,3,951.75,952.25,951.75,952.25,2
20190801|2018-12-03 02:30,3,953,953,952.5,952.5,23
20190801|2018-12-03 03:00,3,953.25,953.25,953.25,953.25,1
20190801|2018-12-03 03:30,3,952.25,952.25,952.25,952.25,1
20190801|2018-12-03 06:00,3,951.25,951.25,951.25,951.25,1
20190801|2018-12-03 07:00,3,951,951.25,951,951.25,7
20190801|2018-12-03 07:30,3,950.5,952,950.5,952,7
20190801|2018-12-03 08:30,3,952.5,955.5,948.75,949.75,31
20190801|2018-12-03 09:00,3,950,952,950,952,11
20190801|2018-12-03 09:30,3,953.75,954.25,953.25,953.5,86
20190801|2018-12-03 10:00,3,953,953,953,953,1
20190801|2018-12-03 10:30,3,951.25,951.5,948.75,950.75,13
20190801|2018-12-03 11:00,3,950,950,948.5,948.5,2
20190801|2018-12-03 11:30,3,948.25,949,947.75,947.75,5
20190801|2018-12-03 12:00,3,947.5,947.5,946.5,946.75,51
20190801|2018-12-03 13:00,3,946.75,947.25,946.75,947.25,17
20190801|2018-12-03 19:30,4,944.75,944.75,944.75,944.75,1
20190801|2018-12-03 20:30,4,942.5,942.5,942.5,942.5,1
20190801|2018-12-03 23:30,4,942.5,942.5,942.5,942.5,1
20190801|2018-12-04 00:30,4,943.75,943.75,943.75,943.75,1
20190801|2018-12-04 03:30,4,947,947.5,946.5,946.5,4
20190801|2018-12-04 04:00,4,946.25,946.25,946.25,946.25,1
20190801|2018-12-04 06:00,4,947,947,947,947,1
20190801|2018-12-04 07:30,4,947,949.25,947,948.75,9
20190801|2018-12-04 08:30,4,951.75,952.75,951,952.75,9
20190801|2018-12-04 09:00,4,951,951,950.25,950.25,5
20190801|2018-12-04 09:30,4,950.25,950.25,948.5,948.5,6
20190801|2018-12-04 10:00,4,949,952,949,951.75,5
20190801|2018-12-04 10:30,4,952,952,952,952,1
20190801|2018-12-04 11:00,4,951,951,950.5,950.5,3
20190801|2018-12-04 11:30,4,950.75,951,949.5,950.25,6
20190801|2018-12-04 13:00,4,952.75,953,952.75,953,2
20190801|2018-12-04 20:30,5,953.5,953.5,953.5,953.5,1
20190801|2018-12-04 22:00,5,952.75,952.75,952.75,952.75,1
20190801|2018-12-05 00:30,5,952.75,952.75,952.75,952.75,1
20190801|2018-12-05 04:30,5,952,952,952,952,1
20190801|2018-12-05 05:30,5,950.75,950.75,950.75,950.75,1
20190801|2018-12-05 06:30,5,952.5,952.5,952.5,952.5,1
20190801|2018-12-05 07:00,5,953,954,953,954,2
20190801|2018-12-05 07:30,5,954.75,954.75,954.75,954.75,1
20190801|2018-12-05 08:30,5,953.75,956.25,953.75,954.25,14
20190801|2018-12-05 09:00,5,953,953,953,953,1
20190801|2018-12-05 09:30,5,953.75,953.75,953.75,953.75,5
20190801|2018-12-05 10:30,5,954.5,954.5,954.5,954.5,3
20190801|2018-12-05 11:00,5,955,955,954.75,954.75,7
20190801|2018-12-05 11:30,5,955.25,955.5,954.75,955.5,21
20190801|2018-12-05 12:00,5,954.5,954.5,954,954,3
20190801|2018-12-05 12:30,5,954,954,953.75,953.75,8
20190801|2018-12-05 13:00,5,953.75,954.25,953.75,954.25,4
20190801|2018-12-05 19:00,6,951.75,951.75,948.25,948.25,2
20190801|2018-12-05 20:30,6,949.75,949.75,949.25,949.5,13
20190801|2018-12-05 22:30,6,947.75,947.75,947.75,947.75,1
20190801|2018-12-05 23:00,6,948.25,948.25,948.25,948.25,1
20190801|2018-12-05 23:30,6,949.25,949.25,949.25,949.25,1
20190801|2018-12-06 01:30,6,949.75,949.75,949.75,949.75,1
20190801|2018-12-06 02:00,6,951.5,951.5,951.5,951.5,1
20190801|2018-12-06 03:00,6,950,950,950,950,1
20190801|2018-12-06 03:30,6,950.25,950.25,950.25,950.25,1
20190801|2018-12-06 05:30,6,948.5,948.5,948.25,948.25,2
20190801|2018-12-06 06:00,6,949,949,949,949,1
20190801|2018-12-06 06:30,6,950,950.5,950,950.5,11
20190801|2018-12-06 07:00,6,949.25,949.25,945.5,946,12
20190801|2018-12-06 07:30,6,946.25,946.25,945.5,945.5,4
20190801|2018-12-06 08:30,6,944.75,945,940.75,944.75,25
20190801|2018-12-06 09:00,6,942,947.25,941.75,944.75,27
20190801|2018-12-06 09:30,6,946.25,947,946.25,947,5
20190801|2018-12-06 10:00,6,946.25,946.75,946.25,946.75,6
20190801|2018-12-06 10:30,6,950,952,948.75,950,9
20190801|2018-12-06 11:00,6,950,950,949.75,949.75,3
20190801|2018-12-06 11:30,6,950,950.75,950,950.75,2
20190801|2018-12-06 12:00,6,951.25,951.25,950,950,2
20190801|2018-12-06 12:30,6,949.25,951,949.25,951,4
20190801|2018-12-06 13:00,6,951.25,951.25,949.75,949.75,12
20190801|2018-12-06 19:30,7,951.25,951.25,949.5,949.5,3
20190801|2018-12-06 21:00,7,948.75,948.75,948.5,948.5,3
20190801|2018-12-06 21:30,7,949.5,949.5,949.5,949.5,1
20190801|2018-12-06 22:00,7,951,951,951,951,1
20190801|2018-12-06 23:30,7,953,953.5,953,953.5,2
20190801|2018-12-07 01:30,7,952.5,952.5,952.5,952.5,1
20190801|2018-12-07 03:30,7,954.25,954.75,952,952,8
20190801|2018-12-07 04:00,7,951,951,951,951,1
20190801|2018-12-07 07:00,7,952.75,952.75,952.75,952.75,2
20190801|2018-12-07 07:30,7,953.75,953.75,953.75,953.75,2
20190801|2018-12-07 08:30,7,953.25,957.25,950.75,957.25,24
20190801|2018-12-07 09:30,7,956.5,957,956.25,956.75,8
20190801|2018-12-07 10:00,7,956,956,954.25,954.25,8
20190801|2018-12-07 10:30,7,955.75,956.5,954.25,954.75,30
20190801|2018-12-07 11:30,7,956.25,956.25,956.25,956.25,2
20190801|2018-12-07 12:00,7,955.5,955.5,955.5,955.5,1
20190801|2018-12-07 12:30,7,955,956,955,956,6
20190801|2018-12-07 13:00,7,957,957.5,956.25,956.5,13
20190801|2018-12-09 19:00,10,953.75,953.75,953.75,953.75,1
20190801|2018-12-09 19:30,10,951.25,952,951,952,6
20190801|2018-12-09 20:30,10,951,951,951,951,1
20190801|2018-12-09 23:30,10,951.25,951.25,951.25,951.25,1
20190801|2018-12-10 00:30,10,951.25,951.25,951.25,951.25,1
20190801|2018-12-10 01:00,10,951.25,951.25,951.25,951.25,1
20190801|2018-12-10 01:30,10,951.75,951.75,951.75,951.75,1
20190801|2018-12-10 02:00,10,952.75,952.75,952.75,952.75,1
20190801|2018-12-10 04:30,10,951.5,951.5,951.25,951.5,8
20190801|2018-12-10 05:30,10,952.25,952.25,952.25,952.25,1
20190801|2018-12-10 06:30,10,953.5,953.5,953.5,953.5,1
20190801|2018-12-10 07:00,10,954,954,954,954,1
20190801|2018-12-10 07:30,10,953.75,953.75,953,953.25,3
20190801|2018-12-10 08:30,10,953.25,955.25,950.75,950.75,17
20190801|2018-12-10 09:00,10,954.5,954.5,954.5,954.5,1
20190801|2018-12-10 09:30,10,955,955.25,952.75,952.75,7
20190801|2018-12-10 10:00,10,952,952.25,952,952.25,2
20190801|2018-12-10 10:30,10,955.25,955.25,954,954.75,18
20190801|2018-12-10 11:30,10,955.5,955.5,955.5,955.5,1
20190801|2018-12-10 13:00,10,950.25,950.5,950.25,950.25,3
20190801|2018-12-10 19:30,11,950.5,950.5,950.5,950.5,1
20190801|2018-12-10 20:00,11,950.25,950.25,950.25,950.25,1
20190801|2018-12-10 21:30,11,949.5,949.5,949.25,949.25,3
20190801|2018-12-10 23:30,11,950,950,949.75,949.75,3
20190801|2018-12-11 00:00,11,948.75,948.75,948.75,948.75,1
20190801|2018-12-11 02:00,11,949.5,949.75,949.5,949.75,2
20190801|2018-12-11 03:00,11,949.5,950.25,949,950.25,12
20190801|2018-12-11 05:30,11,953.75,955,953.75,955,5
20190801|2018-12-11 07:30,11,954.5,955.75,954.5,955.75,6
20190801|2018-12-11 08:30,11,953,954.25,953,954.25,5
20190801|2018-12-11 09:30,11,953.75,953.75,953.75,953.75,1
20190801|2018-12-11 10:30,11,953.25,953.25,951,951,5
20190801|2018-12-11 11:00,11,951,954.25,951,954.25,7
20190801|2018-12-11 11:30,11,954.25,954.5,954.25,954.5,5
20190801|2018-12-11 12:00,11,954.5,955.25,954.5,955.25,4
20190801|2018-12-11 12:30,11,958,958.5,958,958,8
20190801|2018-12-11 13:00,11,956.75,957.25,956.75,957,12
20190801|2018-12-11 19:00,12,957.5,957.5,957.5,957.5,1
20190801|2018-12-11 23:30,12,960.5,960.5,960.5,960.5,2
20190801|2018-12-12 00:00,12,960.25,960.75,960.25,960.75,2
20190801|2018-12-12 01:30,12,959,959,959,959,1
20190801|2018-12-12 03:00,12,960.5,961.5,960.5,961.5,20
20190801|2018-12-12 03:30,12,962.75,963.25,962.75,963.25,11
20190801|2018-12-12 04:30,12,962.5,962.5,962.5,962.5,1
20190801|2018-12-12 05:30,12,963.25,963.25,963.25,963.25,1
20190801|2018-12-12 06:00,12,963,963,962.5,962.5,4
20190801|2018-12-12 07:30,12,962.5,962.5,962.5,962.5,1
20190801|2018-12-12 08:30,12,962.25,966.25,961.5,966.25,36
20190801|2018-12-12 09:00,12,967.75,968,967.75,968,2
20190801|2018-12-12 09:30,12,967.5,967.75,962.25,962.25,10
20190801|2018-12-12 10:00,12,963.75,963.75,960,960,7
20190801|2018-12-12 10:30,12,958.75,959.5,958.25,958.75,16
20190801|2018-12-12 11:00,12,959.75,959.75,959.75,959.75,1
20190801|2018-12-12 11:30,12,960,961.75,960,960,13
20190801|2018-12-12 12:00,12,959.5,959.5,958.75,959.25,6
20190801|2018-12-12 12:30,12,959.25,959.5,959.25,959.5,2
20190801|2018-12-12 13:00,12,961.25,961.5,960.25,961.5,7
20190801|2018-12-12 19:00,13,960.25,960.25,959.25,959.25,6
20190801|2018-12-12 19:30,13,960,960,960,960,1
20190801|2018-12-12 21:30,13,959.25,959.25,959.25,959.25,1
20190801|2018-12-13 03:30,13,960,960,960,960,10
20190801|2018-12-13 04:00,13,959.25,959.25,959.25,959.25,1
20190801|2018-12-13 06:00,13,959.75,960,959.75,960,11
20190801|2018-12-13 06:30,13,960,960,960,960,1
20190801|2018-12-13 07:00,13,958.5,958.5,958.5,958.5,1
20190801|2018-12-13 08:30,13,960,960,947.75,947.75,17
20190801|2018-12-13 09:30,13,948.75,950.5,948.75,950.5,5
20190801|2018-12-13 11:00,13,951.5,951.5,951.25,951.25,4
20190801|2018-12-13 11:30,13,950.75,950.75,950.75,950.75,3
20190801|2018-12-13 12:30,13,951.5,951.5,950.5,950.5,7
20190801|2018-12-13 13:00,13,949.75,950.5,949.25,950.5,6
20190801|2018-12-13 19:00,14,944.75,945,944.75,945,2
20190801|2018-12-13 20:00,14,945,945,945,945,1
20190801|2018-12-14 06:30,14,946.25,946.75,946.25,946.75,3
20190801|2018-12-14 08:30,14,951.25,951.25,948.25,948.25,9
20190801|2018-12-14 09:00,14,950,950,947.25,947.25,3
20190801|2018-12-14 10:00,14,947.5,947.5,947.5,947.5,1
20190801|2018-12-14 11:00,14,946,946,946,946,1
20190801|2018-12-14 13:00,14,942.75,943.25,942.75,943,61
20190801|2018-12-16 19:00,17,943.75,943.75,943.75,943.75,1
20190801|2018-12-16 19:30,17,947.75,949,947.75,949,4
20190801|2018-12-16 21:30,17,948.25,948.25,948.25,948.25,1
20190801|2018-12-16 22:00,17,947.75,947.75,947.75,947.75,1
20190801|2018-12-17 03:30,17,946.5,946.5,946.25,946.25,2
20190801|2018-12-17 04:00,17,946.25,946.25,945.75,945.75,2
20190801|2018-12-17 07:00,17,946.5,947.5,946.5,947,5
20190801|2018-12-17 08:30,17,946,947.5,945.25,947,18
20190801|2018-12-17 09:00,17,946,948,946,948,3
20190801|2018-12-17 09:30,17,947.75,947.75,947.5,947.5,4
20190801|2018-12-17 10:00,17,948.5,949,948.5,949,2
20190801|2018-12-17 10:30,17,949,949.75,949,949.75,3
20190801|2018-12-17 11:00,17,949.75,950.25,949,949,5
20190801|2018-12-17 11:30,17,948.75,948.75,948.75,948.75,3
20190801|2018-12-17 12:00,17,949,949,949,949,2
20190801|2018-12-17 12:30,17,947.75,948.25,947.5,948.25,4
20190801|2018-12-17 13:00,17,947.5,947.5,946.75,947,11
20190801|2018-12-18 00:30,18,947.75,947.75,947.75,947.75,1
20190801|2018-12-18 02:00,18,947.5,947.5,947.5,947.5,1
20190801|2018-12-18 03:30,18,948.75,948.75,948.75,948.75,1
20190801|2018-12-18 06:00,18,950.25,950.5,950.25,950.5,2
20190801|2018-12-18 06:30,18,951.25,951.25,951.25,951.25,1
20190801|2018-12-18 07:00,18,951.25,951.25,951.25,951.25,5
20190801|2018-12-18 08:30,18,950.25,952.75,950.25,952.75,13
20190801|2018-12-18 09:00,18,951,951.75,951,951.75,8
20190801|2018-12-18 09:30,18,952,952.5,952,952.25,5
20190801|2018-12-18 10:00,18,952.25,952.5,950.25,951.25,59
20190801|2018-12-18 11:00,18,951.25,951.25,951,951,2
20190801|2018-12-18 11:30,18,951.75,951.75,951.25,951.25,2
20190801|2018-12-18 12:00,18,951.25,951.25,950.25,950.5,20
20190801|2018-12-18 12:30,18,950.75,950.75,948.75,949.5,10
20190801|2018-12-18 13:00,18,949,950.75,949,949.25,15
20190801|2018-12-18 23:30,19,950.25,950.25,950.25,950.25,3
20190801|2018-12-19 00:30,19,950.25,950.25,950.25,950.25,1
20190801|2018-12-19 01:30,19,950.25,950.25,950.25,950.25,1
20190801|2018-12-19 06:00,19,950,950.5,950,950.5,2
20190801|2018-12-19 06:30,19,950.25,950.25,950.25,950.25,1
20190801|2018-12-19 07:00,19,948.75,948.75,948.75,948.75,1
20190801|2018-12-19 08:30,19,951,951,945,945,18
20190801|2018-12-19 09:30,19,944.5,944.5,944,944.5,4
20190801|2018-12-19 10:00,19,943.75,943.75,943.5,943.5,3
20190801|2018-12-19 10:30,19,942.75,942.75,942,942,2
20190801|2018-12-19 11:00,19,942,943,942,943,5
20190801|2018-12-19 11:30,19,942.25,943.25,942.25,943.25,2
20190801|2018-12-19 12:30,19,943,943,943,943,2
20190801|2018-12-19 13:00,19,942.5,942.5,942.25,942.25,3
20190801|2018-12-19 19:00,20,942.25,942.25,941.75,941.75,5
20190801|2018-12-19 19:30,20,940.75,940.75,940.5,940.5,2
20190801|2018-12-19 20:30,20,939.75,939.75,939.25,939.25,3
20190801|2018-12-19 21:30,20,939.5,939.5,939.5,939.5,2
20190801|2018-12-20 01:00,20,939.75,939.75,939.75,939.75,1
20190801|2018-12-20 02:00,20,939.75,939.75,939.75,939.75,1
20190801|2018-12-20 03:30,20,942,943.25,942,943.25,3
20190801|2018-12-20 04:00,20,943,943.25,943,943.25,2
20190801|2018-12-20 05:00,20,943.75,943.75,943.75,943.75,1
20190801|2018-12-20 07:00,20,943.5,944,943.5,944,2
20190801|2018-12-20 07:30,20,944.25,944.5,944.25,944.25,3
20190801|2018-12-20 08:30,20,944.25,945,938,938,53
20190801|2018-12-20 09:00,20,939,939,939,939,5
20190801|2018-12-20 09:30,20,938,938,938,938,27
20190801|2018-12-20 10:00,20,937.25,937.25,937.25,937.25,2
20190801|2018-12-20 11:00,20,938,939.5,938,939.5,6
20190801|2018-12-20 11:30,20,938.25,938.75,938.25,938.75,2
20190801|2018-12-20 12:00,20,939,939,938.5,939,4
20190801|2018-12-20 12:30,20,937,937,937,937,1
20190801|2018-12-20 13:00,20,936.25,936.25,935.5,935.5,4
20190801|2018-12-20 19:00,21,936.25,936.25,936.25,936.25,1
20190801|2018-12-20 23:30,21,935,935,935,935,1
20190801|2018-12-21 06:30,21,933.5,933.5,933.5,933.5,1
20190801|2018-12-21 07:30,21,935.75,935.75,934.5,934.5,2
20190801|2018-12-21 08:30,21,934.5,935.5,933.25,933.25,13
20190801|2018-12-21 09:00,21,930.25,930.5,927.75,930.5,25
20190801|2018-12-21 09:30,21,930.25,930.25,928,928,11
20190801|2018-12-21 10:00,21,926.5,929,926,928.75,26
20190801|2018-12-21 10:30,21,929,929.25,927.75,927.75,34
20190801|2018-12-21 11:00,21,928.5,928.5,928,928,15
20190801|2018-12-21 11:30,21,927.5,927.5,927.5,927.5,1
20190801|2018-12-21 12:00,21,927.5,928,927.25,928,7
20190801|2018-12-21 12:30,21,928,928.5,928,928.5,13
20190801|2018-12-21 13:00,21,928.5,928.5,927.5,927.5,25
20190801|2018-12-23 19:00,24,927.25,927.25,926.5,927.25,26
20190801|2018-12-23 19:30,24,926.25,926.25,925,925,7
20190801|2018-12-23 20:00,24,924.5,924.5,924.5,924.5,14
20190801|2018-12-23 20:30,24,925.75,925.75,925.75,925.75,7
20190801|2018-12-23 21:00,24,925.25,925.25,925.25,925.25,2
20190801|2018-12-23 23:00,24,926,926.25,926,926.25,14
20190801|2018-12-23 23:30,24,925.75,925.75,925.25,925.25,19
20190801|2018-12-24 00:30,24,925.25,925.25,925.25,925.25,3
20190801|2018-12-24 07:00,24,923.75,924,923.75,924,7
20190801|2018-12-24 07:30,24,925.25,925.25,924.75,924.75,7
20190801|2018-12-24 08:30,24,925.5,928.75,925.25,928.5,31
20190801|2018-12-24 09:30,24,928.75,928.75,928.25,928.25,2
20190801|2018-12-24 10:00,24,927.5,927.5,927.5,927.5,1
20190801|2018-12-24 10:30,24,928,928,927.75,927.75,4
20190801|2018-12-24 11:00,24,926,926,925.75,925.75,2
20190801|2018-12-24 11:30,24,925.5,925.75,925.5,925.75,4
20190801|2018-12-26 08:30,26,930.75,930.75,930.75,930.75,4
20190801|2018-12-26 09:00,26,926.25,926.25,926.25,926.25,4
20190801|2018-12-26 09:30,26,923.75,923.75,923.75,923.75,2
20190801|2018-12-26 10:00,26,923.5,923.5,922.5,922.5,2
20190801|2018-12-26 10:30,26,921.75,921.75,921.75,921.75,1
20190801|2018-12-26 11:00,26,919.5,919.5,914.25,918.75,45
20190801|2018-12-26 11:30,26,916,916,915.25,915.25,10
20190801|2018-12-26 12:00,26,914.5,915,914.5,914.75,7
20190801|2018-12-26 13:00,26,914.25,914.75,914.25,914.5,22
20190801|2018-12-26 19:00,27,916,918.75,916,918.75,6
20190801|2018-12-26 22:30,27,919,919,919,919,2
20190801|2018-12-27 00:30,27,919,919,919,919,1
20190801|2018-12-27 02:00,27,918.5,918.5,918.5,918.5,2
20190801|2018-12-27 03:00,27,918.25,918.25,917.25,917.25,2
20190801|2018-12-27 03:30,27,918,918,916.75,916.75,5
20190801|2018-12-27 04:00,27,917,917,917,917,6
20190801|2018-12-27 04:30,27,917.5,917.5,916.75,917.25,6
20190801|2018-12-27 05:00,27,917.5,917.5,917.5,917.5,1
20190801|2018-12-27 05:30,27,917.75,918.5,917.75,918.5,6
20190801|2018-12-27 06:00,27,918.75,918.75,918.75,918.75,2
20190801|2018-12-27 06:30,27,918,918.25,918,918,6
20190801|2018-12-27 07:00,27,918,919.5,918,919.5,15
20190801|2018-12-27 07:30,27,918.25,918.25,917.5,917.5,2
20190801|2018-12-27 08:30,27,918.75,918.75,915.25,917.25,26
20190801|2018-12-27 09:00,27,915.5,916.25,915,916,17
20190801|2018-12-27 09:30,27,915,915.5,912,914.75,42
20190801|2018-12-27 10:00,27,915,916.25,915,916.25,17
20190801|2018-12-27 10:30,27,916,916,914.25,914.25,10
20190801|2018-12-27 11:00,27,913.75,914.75,913.75,913.75,28
20190801|2018-12-27 11:30,27,914,914,912.75,913,17
20190801|2018-12-27 12:00,27,912.75,913.25,911.5,911.5,14
20190801|2018-12-27 12:30,27,911.75,912,911.5,912,31
20190801|2018-12-27 13:00,27,913.25,913.25,913,913,2
20190801|2018-12-27 19:00,28,914.75,915.25,914.75,914.75,7
20190801|2018-12-27 21:00,28,916.25,916.25,916.25,916.25,3
20190801|2018-12-27 23:30,28,916.25,916.25,916.25,916.25,1
20190801|2018-12-28 05:00,28,918,918,918,918,1
20190801|2018-12-28 06:00,28,918,918,918,918,1
20190801|2018-12-28 06:30,28,918.25,918.25,918,918,2
20190801|2018-12-28 07:00,28,918.5,918.5,918.5,918.5,3
20190801|2018-12-28 07:30,28,917.5,918,917.5,918,6
20190801|2018-12-28 08:30,28,917,924,917,924,22
20190801|2018-12-28 09:00,28,925,925,924,924,3
20190801|2018-12-28 09:30,28,925.5,927,925.5,926.5,9
20190801|2018-12-28 10:00,28,927.5,927.5,927.5,927.5,1
20190801|2018-12-28 10:30,28,928.25,928.5,928.25,928.5,2
20190801|2018-12-28 11:00,28,928.25,928.25,927.75,928,7
20190801|2018-12-28 11:30,28,927.25,928,927.25,928,8
20190801|2018-12-28 12:00,28,929.25,929.25,929.25,929.25,1
20190801|2018-12-28 12:30,28,927.5,927.5,927.25,927.25,10
20190801|2018-12-28 13:00,28,925.75,926,925.75,926,7
20190801|2018-12-30 19:30,31,929.5,929.5,929.5,929.5,1
20190801|2018-12-30 20:30,31,930.5,930.5,930.5,930.5,1
20190801|2018-12-30 21:30,31,931.75,931.75,931.75,931.75,1
20190801|2018-12-30 23:30,31,931.25,931.25,931,931,3
20190801|2018-12-31 00:00,31,931,931,930.25,930.25,2
20190801|2018-12-31 07:00,31,930.75,931,930.75,931,3
20190801|2018-12-31 07:30,31,930.75,930.75,930.75,930.75,1
20190801|2018-12-31 08:30,31,930.5,930.5,925.25,925.5,15
20190801|2018-12-31 09:00,31,925,926.5,924.75,925.5,16
20190801|2018-12-31 09:30,31,926.25,926.5,923.75,923.75,10
20190801|2018-12-31 10:00,31,924,924,923.25,923.25,13
20190801|2018-12-31 10:30,31,923.75,923.75,922.75,923.75,12
20190801|2018-12-31 11:00,31,924,925.5,924,924.5,13
20190801|2018-12-31 11:30,31,925,925,922.75,922.75,6
20190801|2018-12-31 12:00,31,922.75,923.75,922.75,923.75,7
20190801|2018-12-31 12:30,31,923.5,925.25,922.5,925.25,21
20190801|2018-12-31 13:00,31,925.5,926.75,924.5,924.5,21
20190801|2019-01-02 08:30,2,923.75,931.5,923.75,931,90
20190801|2019-01-02 09:00,2,930.75,934.5,930.25,933.25,38
20190801|2019-01-02 09:30,2,933.75,938.5,933.75,938.5,62
20190801|2019-01-02 10:00,2,938.5,938.5,936.75,937.5,28
20190801|2019-01-02 10:30,2,936.75,937.25,935.25,937,17
20190801|2019-01-02 11:00,2,937.25,937.25,935.25,937,27
20190801|2019-01-02 11:30,2,937.5,938,936.75,937.75,22
20190801|2019-01-02 12:00,2,938.25,938.75,937.75,938.75,9
20190801|2019-01-02 12:30,2,938.5,939.25,938,938.5,22
20190801|2019-01-02 13:00,2,938.5,938.5,935.25,936,48
20190801|2019-01-02 19:00,3,935.5,935.5,935.5,935.5,4
20190801|2019-01-02 20:30,3,936.5,936.5,936.5,936.5,1
20190801|2019-01-02 23:30,3,935.5,935.5,935,935,3
20190801|2019-01-03 00:00,3,935,935,935,935,1
20190801|2019-01-03 06:30,3,934.5,934.75,934.5,934.75,2
20190801|2019-01-03 07:00,3,934.5,937.75,934.5,937.75,15
20190801|2019-01-03 07:30,3,939,940.25,939,940,6
20190801|2019-01-03 08:30,3,941.25,942,939.5,939.5,72
20190801|2019-01-03 09:00,3,939.5,940,938.75,940,23
20190801|2019-01-03 09:30,3,940,941,940,940,22
20190801|2019-01-03 10:00,3,939.5,939.75,938.75,938.75,8
20190801|2019-01-03 10:30,3,939,939.5,938.25,939.5,7
20190801|2019-01-03 11:00,3,939.75,939.75,939.25,939.25,4
20190801|2019-01-03 11:30,3,939,939.25,939,939.25,2
20190801|2019-01-03 12:00,3,939.5,939.5,939.5,939.5,2
20190801|2019-01-03 12:30,3,939.5,939.75,938.75,939.25,13
20190801|2019-01-03 13:00,3,941.75,941.75,940.25,940.25,4
20190801|2019-01-03 19:00,4,940,941.75,940,941.75,7
20190801|2019-01-03 19:30,4,941.75,941.75,941.5,941.5,2
20190801|2019-01-03 20:00,4,941.25,941.25,941.25,941.25,1
20190801|2019-01-03 21:00,4,942.25,942.25,942.25,942.25,2
20190801|2019-01-03 23:30,4,943,943,943,943,2
20190801|2019-01-04 07:00,4,945.5,945.5,945.5,945.5,1
20190801|2019-01-04 08:30,4,945,947.25,945,946.5,27
20190801|2019-01-04 09:00,4,946.75,948,946.5,948,20
20190801|2019-01-04 09:30,4,948,948.25,947.5,948.25,25
20190801|2019-01-04 10:00,4,948.5,948.5,947.75,948.25,11
20190801|2019-01-04 10:30,4,948.25,950.5,948.25,950.5,19
20190801|2019-01-04 11:00,4,950,950.5,949.5,949.75,17
20190801|2019-01-04 11:30,4,949.75,950,949.5,949.5,14
20190801|2019-01-04 12:00,4,949.75,950,949.5,950,17
20190801|2019-01-04 12:30,4,950.25,950.5,949.5,950.5,12
20190801|2019-01-04 13:00,4,950,950.75,949.75,950.5,14
20190801|2019-01-06 19:00,7,950.75,950.75,950,950.75,3
20190801|2019-01-06 19:30,7,952.5,952.5,952.5,952.5,1
20190801|2019-01-06 20:00,7,953,953,953,953,1
20190801|2019-01-06 20:30,7,954,954,954,954,1
20190801|2019-01-07 02:30,7,953.25,953.5,953.25,953.5,2
20190801|2019-01-07 04:00,7,953,953,953,953,1
20190801|2019-01-07 05:00,7,952.5,952.5,952.5,952.5,2
20190801|2019-01-07 05:30,7,952.75,952.75,952.75,952.75,1
20190801|2019-01-07 06:30,7,954.5,954.5,954.5,954.5,1
20190801|2019-01-07 07:00,7,954.5,955,954.5,955,3
20190801|2019-01-07 07:30,7,954.75,954.75,954.75,954.75,7
20190801|2019-01-07 08:30,7,955,956.5,954.5,955.5,23
20190801|2019-01-07 09:00,7,955.75,955.75,955.25,955.25,6
20190801|2019-01-07 09:30,7,955.75,955.75,954,954,16
20190801|2019-01-07 10:00,7,954,954,953.5,953.5,17
20190801|2019-01-07 10:30,7,953.5,953.75,952.25,952.25,13
20190801|2019-01-07 11:00,7,953.25,953.25,953.25,953.25,1
20190801|2019-01-07 12:00,7,951.5,952,951.5,952,5
20190801|2019-01-07 12:30,7,951.25,953,951.25,953,4
20190801|2019-01-07 13:00,7,953.25,953.5,952.25,952.5,31
20190801|2019-01-07 19:00,8,951.5,951.5,951.5,951.5,1
20190801|2019-01-07 19:30,8,950.75,950.75,950.5,950.5,2
20190801|2019-01-07 22:00,8,952.75,952.75,952.75,952.75,2
20190801|2019-01-07 23:30,8,952.75,952.75,952.75,952.75,1
20190801|2019-01-08 00:30,8,953.25,953.25,953.25,953.25,9
20190801|2019-01-08 03:30,8,953.75,953.75,953.75,953.75,1
20190801|2019-01-08 04:30,8,954,954,954,954,4
20190801|2019-01-08 06:00,8,954,954,954,954,1
20190801|2019-01-08 07:00,8,953,953.5,952,952,7
20190801|2019-01-08 07:30,8,951,951,951,951,1
20190801|2019-01-08 08:30,8,951.25,953.75,951.25,953.25,80
20190801|2019-01-08 09:00,8,953.25,953.25,945.25,945.25,126
20190801|2019-01-08 09:30,8,945.25,946,945.25,946,9
20190801|2019-01-08 10:00,8,946.25,947.5,946.25,947,28
20190801|2019-01-08 10:30,8,946.25,947,946,947,7
20190801|2019-01-08 11:00,8,946.75,948.25,946.75,948.25,11
20190801|2019-01-08 11:30,8,947.5,948,947.25,948,7
20190801|2019-01-08 12:00,8,947.5,947.5,947.5,947.5,1
20190801|2019-01-08 12:30,8,946.75,947,946,947,6
20190801|2019-01-08 13:00,8,946.75,948.5,946.5,948,24
20190801|2019-01-08 19:00,9,948.5,951.75,948.5,951.75,18
20190801|2019-01-08 20:00,9,951,951,951,951,1
20190801|2019-01-08 23:30,9,951,951,951,951,2
20190801|2019-01-09 00:30,9,950.5,950.5,950.25,950.25,2
20190801|2019-01-09 06:00,9,950.75,950.75,950.75,950.75,1
20190801|2019-01-09 06:30,9,950.75,950.75,950.75,950.75,1
20190801|2019-01-09 07:00,9,951,951.5,951,951.5,3
20190801|2019-01-09 07:30,9,951.75,951.75,950.75,950.75,2
20190801|2019-01-09 08:30,9,953.5,955.75,953.25,955.5,50
20190801|2019-01-09 09:00,9,954.25,954.25,953,953.75,20
20190801|2019-01-09 09:30,9,952.25,953,951,952.25,80
20190801|2019-01-09 10:00,9,952.75,953.25,951.75,952.25,260
20190801|2019-01-09 10:30,9,952.5,953.25,951.5,952.25,54
20190801|2019-01-09 11:00,9,952.25,953,952.25,953,3
20190801|2019-01-09 11:30,9,953.5,953.5,953.5,953.5,1
20190801|2019-01-09 12:00,9,953.5,954,953.5,953.5,29
20190801|2019-01-09 12:30,9,953.25,953.5,953,953.5,19
20190801|2019-01-09 13:00,9,954,954,952.75,953.5,22
20190801|2019-01-09 19:00,10,953.25,953.25,951.75,951.75,13
20190801|2019-01-09 20:30,10,952.25,953.25,952.25,953.25,2
20190801|2019-01-10 01:00,10,953.25,953.25,953.25,953.25,1
20190801|2019-01-10 02:30,10,952.75,952.75,952.75,952.75,1
20190801|2019-01-10 05:00,10,953.25,953.25,953.25,953.25,1
20190801|2019-01-10 07:30,10,951.5,951.5,949,949,5
20190801|2019-01-10 08:30,10,947.25,947.75,943.25,943.75,82
20190801|2019-01-10 09:00,10,944,944.5,938,938,55
20190801|2019-01-10 09:30,10,937,938.75,936.25,938.25,23
20190801|2019-01-10 10:00,10,937.75,937.75,937,937,5
20190801|2019-01-10 10:30,10,937.25,937.75,937,937,20
20190801|2019-01-10 11:00,10,936.5,937.25,936.5,937.25,69
20190801|2019-01-10 11:30,10,936.75,937.25,936.75,937.25,5
20190801|2019-01-10 12:00,10,937.5,937.5,937.25,937.25,5
20190801|2019-01-10 12:30,10,937.25,937.25,937.25,937.25,1
20190801|2019-01-10 13:00,10,938.5,938.5,936.5,937.75,12
20190801|2019-01-10 19:00,11,938.75,939.75,938.75,939.5,11
20190801|2019-01-10 20:30,11,940.75,940.75,940.75,940.75,1
20190801|2019-01-10 23:30,11,941.75,942,941.75,942,2
20190801|2019-01-11 00:00,11,942.5,942.5,942.5,942.5,2
20190801|2019-01-11 04:30,11,940.75,940.75,940.75,940.75,1
20190801|2019-01-11 07:00,11,941,941,941,941,2
20190801|2019-01-11 07:30,11,941.5,942.5,941.5,942.5,16
20190801|2019-01-11 08:30,11,940.75,940.75,938,940.5,39
20190801|2019-01-11 09:00,11,938.75,938.75,938.75,938.75,1
20190801|2019-01-11 09:30,11,941.25,941.25,941.25,941.25,1
20190801|2019-01-11 10:00,11,941.25,941.25,941.25,941.25,3
20190801|2019-01-11 11:30,11,941.75,941.75,941.75,941.75,1
20190801|2019-01-11 12:00,11,941.5,941.5,941.5,941.5,1
20190801|2019-01-11 13:00,11,940.75,941.25,940.75,941,13
20190801|2019-01-13 19:00,14,941,941.5,940,940,10
20190801|2019-01-13 19:30,14,940.25,940.25,938.25,939.5,8
20190801|2019-01-13 20:30,14,939.5,939.5,939,939.25,15
20190801|2019-01-13 22:00,14,938,938,938,938,1
20190801|2019-01-13 22:30,14,938.75,939,938.75,939,3
20190801|2019-01-14 00:00,14,939,939,938.75,938.75,3
20190801|2019-01-14 00:30,14,938.25,939,938.25,938.75,3
20190801|2019-01-14 01:30,14,937.75,937.75,937,937,2
20190801|2019-01-14 02:00,14,936.75,937.75,936.75,937.75,2
20190801|2019-01-14 03:30,14,936,936,935,935,4
20190801|2019-01-14 06:30,14,935.5,935.5,935.5,935.5,1
20190801|2019-01-14 07:00,14,935.25,935.75,935.25,935.75,3
20190801|2019-01-14 07:30,14,936,936,936,936,1
20190801|2019-01-14 08:30,14,936,936,934,935,22
20190801|2019-01-14 09:00,14,936.25,936.25,936.25,936.25,2
20190801|2019-01-14 09:30,14,936,936,936,936,1
20190801|2019-01-14 10:30,14,935.5,935.5,935,935,3
20190801|2019-01-14 11:30,14,933.75,934.25,933.5,933.5,74
20190801|2019-01-14 12:00,14,933.25,934,933.25,933.25,24
20190801|2019-01-14 13:00,14,934.25,935.5,933.75,935,80
20190801|2019-01-14 19:00,15,935.75,937,935.75,937,6
20190801|2019-01-14 19:30,15,938.75,938.75,938.75,938.75,1
20190801|2019-01-14 20:00,15,939.25,939.25,939.25,939.25,1
20190801|2019-01-14 20:30,15,939,939.25,939,939.25,4
20190801|2019-01-14 23:30,15,939,939,939,939,1
20190801|2019-01-15 01:30,15,939,939,939,939,1
20190801|2019-01-15 02:00,15,938,938,938,938,1
20190801|2019-01-15 04:00,15,937.75,937.75,937.75,937.75,1
20190801|2019-01-15 05:00,15,936.5,936.5,936.5,936.5,1
20190801|2019-01-15 06:00,15,936.5,936.5,936.5,936.5,4
20190801|2019-01-15 06:30,15,936.25,936.25,936,936,2
20190801|2019-01-15 07:00,15,934,934,932.5,932.75,4
20190801|2019-01-15 07:30,15,933,933,932.75,932.75,5
20190801|2019-01-15 08:30,15,931.75,932.5,930.5,930.5,41
20190801|2019-01-15 09:00,15,931.5,932,928.5,928.5,97
20190801|2019-01-15 09:30,15,929,929,926.25,926.25,48
20190801|2019-01-15 10:00,15,926.25,927.5,925.75,926.5,40
20190801|2019-01-15 10:30,15,926,927.25,926,927.25,26
20190801|2019-01-15 11:00,15,927.5,927.5,926,926.25,12
20190801|2019-01-15 11:30,15,926,926.5,925,925.75,18
20190801|2019-01-15 12:00,15,925.25,925.75,925.25,925.5,7
20190801|2019-01-15 12:30,15,925.25,925.25,925,925.25,12
20190801|2019-01-15 13:00,15,925,926.25,924.5,926.25,80
20190801|2019-01-15 19:00,16,928.25,928.75,928.25,928.75,4
20190801|2019-01-15 19:30,16,928.75,928.75,928.75,928.75,1
20190801|2019-01-15 23:30,16,929.75,930,929.5,930,9
20190801|2019-01-16 00:30,16,929.75,929.75,929.75,929.75,1
20190801|2019-01-16 01:30,16,929.25,929.5,929.25,929.5,2
20190801|2019-01-16 03:00,16,930,930,929.25,929.25,3
20190801|2019-01-16 03:30,16,930,930,930,930,1
20190801|2019-01-16 04:00,16,929.75,929.75,929.75,929.75,2
20190801|2019-01-16 05:00,16,929,929,929,929,1
20190801|2019-01-16 07:00,16,930.5,930.5,930.5,930.5,41
20190801|2019-01-16 07:30,16,930.75,930.75,930.75,930.75,37
20190801|2019-01-16 08:30,16,931.5,931.5,927.75,929.25,32
20190801|2019-01-16 09:00,16,930.25,930.5,928.75,928.75,13
20190801|2019-01-16 09:30,16,927.75,928.75,927.25,927.5,20
20190801|2019-01-16 10:00,16,926.75,927.5,924.75,925.5,23
20190801|2019-01-16 10:30,16,925.5,926.5,923.5,923.75,34
20190801|2019-01-16 11:00,16,924.25,924.25,923.75,923.75,18
20190801|2019-01-16 11:30,16,923.25,924.75,923.25,924.25,10
20190801|2019-01-16 12:00,16,924,925.25,924,925,30
20190801|2019-01-16 12:30,16,924.5,924.5,923.75,923.75,15
20190801|2019-01-16 13:00,16,923.75,926.75,923.75,926.75,50
20190801|2019-01-16 19:00,17,927.25,927.25,927,927,4
20190801|2019-01-16 21:30,17,928.25,928.25,928.25,928.25,1
20190801|2019-01-17 02:00,17,926.25,926.25,926.25,926.25,6
20190801|2019-01-17 02:30,17,926.5,926.5,926.5,926.5,1
20190801|2019-01-17 03:00,17,927,928,927,928,3
20190801|2019-01-17 03:30,17,928,928,928,928,1
20190801|2019-01-17 04:30,17,928.75,928.75,928.75,928.75,1
20190801|2019-01-17 07:00,17,928.75,929.5,928.75,929.5,3
20190801|2019-01-17 07:30,17,930,930,930,930,1
20190801|2019-01-17 08:30,17,930.25,930.25,927.25,928.5,56
20190801|2019-01-17 09:00,17,928.25,928.5,927.75,927.75,18
20190801|2019-01-17 09:30,17,927.5,927.5,927.5,927.5,5
20190801|2019-01-17 10:00,17,928,928.5,927.5,928.5,86
20190801|2019-01-17 10:30,17,928,929,928,928.75,17
20190801|2019-01-17 11:00,17,928.5,928.75,928,928.75,7
20190801|2019-01-17 11:30,17,929.5,938.25,929.5,936.75,95
20190801|2019-01-17 12:00,17,937.75,942.5,937.75,941.25,109
20190801|2019-01-17 12:30,17,941,941.25,938.25,938.25,25
20190801|2019-01-17 13:00,17,937.75,939.25,937.75,938.75,29
20190801|2019-01-17 19:00,18,938,938,937.25,937.25,3
20190801|2019-01-17 23:30,18,937.5,937.5,937.5,937.5,3
20190801|2019-01-18 02:00,18,937.75,937.75,937.75,937.75,1
20190801|2019-01-18 02:30,18,937.5,937.5,937.5,937.5,1
20190801|2019-01-18 03:00,18,937.75,937.75,937.5,937.5,2
20190801|2019-01-18 03:30,18,938.5,940.75,938.5,940.75,7
20190801|2019-01-18 04:00,18,940.75,942,940.75,942,6
20190801|2019-01-18 05:00,18,943.5,944.5,943.5,944.5,3
20190801|2019-01-18 05:30,18,943.75,944.25,943.75,944.25,4
20190801|2019-01-18 06:30,18,943.75,943.75,943.75,943.75,1
20190801|2019-01-18 07:00,18,943.5,943.5,943.5,943.5,3
20190801|2019-01-18 08:30,18,942.25,943.75,940.5,941,106
20190801|2019-01-18 09:00,18,940.25,948.25,938.5,944.5,110
20190801|2019-01-18 09:30,18,945.25,948,945.25,948,21
20190801|2019-01-18 10:00,18,947.75,948.75,947.5,948.5,31
20190801|2019-01-18 10:30,18,948.75,950.75,947,947.5,162
20190801|2019-01-18 11:00,18,947.75,948.25,946,946.25,31
20190801|2019-01-18 11:30,18,945.75,946.75,945.75,946.75,15
20190801|2019-01-18 12:00,18,946.75,948,946.5,947,44
20190801|2019-01-18 12:30,18,947.75,948.25,947,948,44
20190801|2019-01-18 13:00,18,948.25,948.5,946,946,60
20190801|2019-01-21 19:00,22,947.75,948.5,946.75,948.5,5
20190801|2019-01-21 19:30,22,949.75,949.75,949.75,949.75,1
20190801|2019-01-21 20:00,22,948.5,948.5,947.25,947.25,2
20190801|2019-01-21 20:30,22,945.5,945.5,945.5,945.5,1
20190801|2019-01-21 21:00,22,946.5,946.5,946.5,946.5,1
20190801|2019-01-21 23:30,22,945.75,945.75,945.75,945.75,1
20190801|2019-01-22 00:00,22,945.75,945.75,945.75,945.75,1
20190801|2019-01-22 00:30,22,946.25,946.25,946.25,946.25,3
20190801|2019-01-22 01:30,22,945.25,945.25,945.25,945.25,1
20190801|2019-01-22 03:00,22,944.75,944.75,944.75,944.75,1
20190801|2019-01-22 04:00,22,945,945.75,945,945.75,3
20190801|2019-01-22 05:00,22,945.25,945.75,945,945.75,3
20190801|2019-01-22 05:30,22,945.25,945.25,945,945,2
20190801|2019-01-22 06:30,22,946,946,946,946,2
20190801|2019-01-22 07:00,22,947.5,947.5,947,947,6
20190801|2019-01-22 07:30,22,948.25,948.25,947.75,947.75,3
20190801|2019-01-22 08:30,22,948.75,949,946.25,948.5,48
20190801|2019-01-22 09:00,22,947.25,948,944.75,945.75,23
20190801|2019-01-22 09:30,22,946.75,947.5,946.25,946.75,12
20190801|2019-01-22 10:00,22,947.25,948.75,946.75,948.5,15
20190801|2019-01-22 10:30,22,948.25,948.25,946.5,946.75,14
20190801|2019-01-22 11:00,22,946.75,946.75,945.75,945.75,17
20190801|2019-01-22 11:30,22,946,946.75,946,946,12
20190801|2019-01-22 12:00,22,946,946,932,936.25,222
20190801|2019-01-22 12:30,22,936,939.75,935.5,939.75,56
20190801|2019-01-22 13:00,22,939.25,942,938.5,942,32
20190801|2019-01-22 19:00,23,944.5,944.5,944.5,944.5,3
20190801|2019-01-22 19:30,23,945.25,945.25,945.25,945.25,1
20190801|2019-01-22 20:00,23,945.5,945.5,943.75,943.75,13
20190801|2019-01-22 20:30,23,943.5,943.5,943.25,943.25,2
20190801|2019-01-22 23:30,23,944,944,944,944,2
20190801|2019-01-23 03:30,23,943.5,943.5,943.5,943.5,2
20190801|2019-01-23 05:00,23,945,945,945,945,1
20190801|2019-01-23 05:30,23,944.25,944.25,944.25,944.25,1
20190801|2019-01-23 06:30,23,944.75,944.75,944.75,944.75,1
20190801|2019-01-23 07:00,23,944.75,944.75,944.75,944.75,1
20190801|2019-01-23 08:30,23,944.75,949.25,944.75,948.75,31
20190801|2019-01-23 09:00,23,948.25,948.25,945.75,946.75,26
20190801|2019-01-23 09:30,23,947.25,947.25,946.5,946.5,4
20190801|2019-01-23 10:00,23,946,946.25,943.75,944.5,53
20190801|2019-01-23 10:30,23,944.5,945.5,944.5,945.25,42
20190801|2019-01-23 11:00,23,945.25,945.75,944.5,944.75,23
20190801|2019-01-23 11:30,23,944.5,944.75,944.25,944.25,13
20190801|2019-01-23 12:00,23,945.75,946.25,945.25,946.25,8
20190801|2019-01-23 12:30,23,945.75,946.5,945.75,946,4
20190801|2019-01-23 13:00,23,945.75,947,945,947,41
20190801|2019-01-23 21:00,24,948.25,950,948.25,950,5
20190801|2019-01-23 21:30,24,949.5,949.5,949.5,949.5,1
20190801|2019-01-23 22:00,24,948.75,948.75,948.5,948.5,2
20190801|2019-01-24 00:30,24,948.25,948.25,948.25,948.25,1
20190801|2019-01-24 03:00,24,948.75,948.75,948.75,948.75,1
20190801|2019-01-24 04:00,24,947.75,947.75,947.75,947.75,1
20190801|2019-01-24 05:00,24,945.25,945.25,945.25,945.25,1
20190801|2019-01-24 05:30,24,945.5,945.5,945.5,945.5,1
20190801|2019-01-24 06:30,24,946,946,946,946,1
20190801|2019-01-24 07:00,24,944.25,944.25,944.25,944.25,1
20190801|2019-01-24 07:30,24,943.75,945.5,942.75,945.5,22
20190801|2019-01-24 08:30,24,944.25,945.25,942.25,944.75,30
20190801|2019-01-24 09:00,24,944.5,948.25,944,948.25,42
20190801|2019-01-24 09:30,24,948.75,949,946.75,946.75,49
20190801|2019-01-24 10:00,24,948.5,948.75,948.5,948.75,11
20190801|2019-01-24 10:30,24,949.25,950.25,948,948,37
20190801|2019-01-24 11:00,24,948,948.25,946,946,18
20190801|2019-01-24 11:30,24,946.5,946.5,945.75,946.25,6
20190801|2019-01-24 12:00,24,946.5,947.25,946.25,946.5,15
20190801|2019-01-24 12:30,24,946.5,947,946.5,946.5,18
20190801|2019-01-24 13:00,24,946.75,947.75,946.5,947.75,14
20190801|2019-01-24 19:00,25,948,948,946.75,946.75,4
20190801|2019-01-24 19:30,25,946.25,946.25,945.5,945.5,10
20190801|2019-01-24 20:00,25,946.5,946.5,946.5,946.5,1
20190801|2019-01-24 20:30,25,946.75,947,946.75,947,3
20190801|2019-01-25 02:00,25,947,947.75,947,947.75,15
20190801|2019-01-25 05:30,25,946.75,946.75,946.75,946.75,1
20190801|2019-01-25 07:00,25,949.5,949.5,949.5,949.5,1
20190801|2019-01-25 07:30,25,948.75,948.75,948.75,948.75,1
20190801|2019-01-25 08:30,25,948.25,949,944.75,947,73
20190801|2019-01-25 09:00,25,947.75,952.75,947.25,952.25,51
20190801|2019-01-25 09:30,25,952.25,952.25,949.75,951.5,83
20190801|2019-01-25 10:00,25,951.25,951.5,950.75,951.5,14
20190801|2019-01-25 10:30,25,951.75,951.75,951.5,951.75,7
20190801|2019-01-25 11:00,25,952,953.75,952,953.5,14
20190801|2019-01-25 11:30,25,952.75,952.75,952.5,952.5,3
20190801|2019-01-25 12:00,25,953.25,953.75,953,953.25,9
20190801|2019-01-25 12:30,25,954,954.5,953.25,954,14
20190801|2019-01-25 13:00,25,954,957.25,953.75,955.75,63
20190801|2019-01-27 19:00,28,954.5,954.5,953.25,953.25,3
20190801|2019-01-27 21:00,28,955.5,955.5,955.5,955.5,1
20190801|2019-01-27 21:30,28,955.25,955.25,955.25,955.25,1
20190801|2019-01-28 03:30,28,954.25,954.25,954.25,954.25,2
20190801|2019-01-28 04:30,28,954,954,953.5,953.5,3
20190801|2019-01-28 05:00,28,953.5,953.5,953.5,953.5,1
20190801|2019-01-28 05:30,28,953.25,953.25,953.25,953.25,1
20190801|2019-01-28 06:00,28,953.25,953.25,953.25,953.25,1
20190801|2019-01-28 07:00,28,952.5,952.5,951.75,952.25,62
20190801|2019-01-28 07:30,28,952.25,952.25,952.25,952.25,6
20190801|2019-01-28 08:30,28,950,950,947.25,948.25,65
20190801|2019-01-28 09:00,28,947.75,950.75,947.75,950.75,25
20190801|2019-01-28 09:30,28,950.5,951.5,950.5,950.75,7
20190801|2019-01-28 10:00,28,951.25,952.25,951.25,952.25,5
20190801|2019-01-28 10:30,28,952,952.5,952,952.5,5
20190801|2019-01-28 11:00,28,953.5,953.75,953.5,953.5,20
20190801|2019-01-28 11:30,28,952.75,954,952.5,953.5,15
20190801|2019-01-28 12:00,28,952.25,952.25,952,952,9
20190801|2019-01-28 12:30,28,952.5,953.5,952.5,953.5,2
20190801|2019-01-28 13:00,28,953.5,954.75,953.5,954.75,23
20190801|2019-01-28 19:00,29,952.25,953.5,952.25,953.5,4
20190801|2019-01-28 19:30,29,952,952,952,952,1
20190801|2019-01-28 20:00,29,951.5,951.5,951.5,951.5,2
20190801|2019-01-28 20:30,29,950.5,950.5,950.5,950.5,1
20190801|2019-01-28 22:00,29,950.75,950.75,950.75,950.75,2
20190801|2019-01-29 06:00,29,952.75,952.75,952.5,952.5,3
20190801|2019-01-29 06:30,29,951.5,951.5,951.5,951.5,2
20190801|2019-01-29 07:00,29,951.75,951.75,951.75,951.75,1
20190801|2019-01-29 07:30,29,951,951,949.25,949.75,12
20190801|2019-01-29 08:30,29,949,951.25,948.25,950,103
20190801|2019-01-29 09:00,29,950,952,950,950.25,18
20190801|2019-01-29 09:30,29,951,951,950.75,950.75,13
20190801|2019-01-29 10:00,29,948.75,949.5,948.75,949.5,7
20190801|2019-01-29 10:30,29,949,949.75,949,949.5,109
20190801|2019-01-29 11:00,29,949.75,950,949.5,949.5,10
20190801|2019-01-29 11:30,29,949.5,950.25,949.5,949.5,16
20190801|2019-01-29 12:00,29,949.75,949.75,949.5,949.5,68
20190801|2019-01-29 12:30,29,949.75,950.25,949.75,950.25,6
20190801|2019-01-29 13:00,29,950,950.75,949.75,950.75,31
20190801|2019-01-29 19:00,30,949.75,949.75,949.75,949.75,1
20190801|2019-01-29 19:30,30,949,949,949,949,1
20190801|2019-01-29 22:00,30,950.25,950.25,950.25,950.25,1
20190801|2019-01-29 22:30,30,950.5,950.5,950.5,950.5,2
20190801|2019-01-29 23:30,30,951,951,950.75,950.75,4
20190801|2019-01-30 03:00,30,952.75,952.75,952.75,952.75,1
20190801|2019-01-30 06:30,30,953.25,955,953.25,954.5,8
20190801|2019-01-30 07:00,30,954.75,955.5,954.5,955.5,104
20190801|2019-01-30 07:30,30,954.25,954.25,953.25,953.25,3
20190801|2019-01-30 08:30,30,952.5,952.75,949.25,949.75,18
20190801|2019-01-30 09:00,30,950,952.75,950,952.75,152
20190801|2019-01-30 09:30,30,952.5,954,952.5,954,103
20190801|2019-01-30 10:00,30,953.75,953.75,951.75,951.75,15
20190801|2019-01-30 10:30,30,951.5,951.5,951,951,7
20190801|2019-01-30 11:00,30,951.25,951.25,951.25,951.25,5
20190801|2019-01-30 11:30,30,950.5,950.75,950.5,950.75,5
20190801|2019-01-30 12:00,30,951.25,951.75,951,951.5,7
20190801|2019-01-30 12:30,30,952,952.25,951.25,951.25,5
20190801|2019-01-30 13:00,30,952.25,952.5,951.25,951.25,8
20190801|2019-01-30 19:00,31,951.75,952,951.75,952,3
20190801|2019-01-31 00:30,31,955.25,956,955.25,956,2
20190801|2019-01-31 04:30,31,954.5,954.5,954.5,954.5,3
20190801|2019-01-31 05:00,31,955.5,955.5,955.5,955.5,1
20190801|2019-01-31 05:30,31,955.25,955.25,955.25,955.25,1
20190801|2019-01-31 06:30,31,955.25,955.25,951.75,954.5,134
20190801|2019-01-31 07:00,31,952,954,951.75,954,19
20190801|2019-01-31 07:30,31,954.5,955,954.5,954.75,15
20190801|2019-01-31 08:30,31,956,958.25,956,957.5,119
20190801|2019-01-31 09:00,31,957.25,958,956,956,112
20190801|2019-01-31 09:30,31,955,955.25,953.5,954,15
20190801|2019-01-31 10:00,31,954.5,954.5,952.25,952.25,11
20190801|2019-01-31 10:30,31,952,953,951.5,953,15
20190801|2019-01-31 11:00,31,951.75,955,951.75,953.5,53
20190801|2019-01-31 11:30,31,951.75,951.75,950.5,950.5,8
20190801|2019-01-31 12:00,31,951,951.25,951,951,9
20190801|2019-01-31 12:30,31,950.5,950.5,948.25,948.25,18
20190801|2019-01-31 13:00,31,947,947.75,945.5,947.75,88
20190801|2019-01-31 19:00,1,953.5,955.5,953.5,953.75,20
20190801|2019-01-31 20:00,1,953,953.25,953,953,4
20190801|2019-01-31 23:30,1,954,954,954,954,2
20190801|2019-02-01 00:00,1,954.25,955,954.25,955,2
20190801|2019-02-01 00:30,1,955.75,956.25,955.75,956.25,6
20190801|2019-02-01 02:30,1,955.25,955.25,955.25,955.25,1
20190801|2019-02-01 03:00,1,953.5,954,953.5,954,3
20190801|2019-02-01 03:30,1,954.25,954.25,954.25,954.25,1
20190801|2019-02-01 04:00,1,954.75,954.75,954.75,954.75,4
20190801|2019-02-01 05:30,1,954.5,954.5,954.5,954.5,1
20190801|2019-02-01 06:00,1,954.75,955.25,954.75,955.25,2
20190801|2019-02-01 06:30,1,955.25,955.25,955,955,11
20190801|2019-02-01 07:00,1,955.5,960,955.5,957.75,30
20190801|2019-02-01 07:30,1,959.5,959.75,958.75,959.25,15
20190801|2019-02-01 08:30,1,959,962,957.5,957.5,144
20190801|2019-02-01 09:00,1,956.75,958.25,955,957.25,49
20190801|2019-02-01 09:30,1,957.25,958.5,957.25,958.5,38
20190801|2019-02-01 10:00,1,958.75,958.75,957.25,957.25,16
20190801|2019-02-01 10:30,1,957.25,957.25,955,955.75,60
20190801|2019-02-01 11:00,1,954.25,954.75,953.5,954.25,27
20190801|2019-02-01 11:30,1,954.75,955.5,954.5,955.25,17
20190801|2019-02-01 12:00,1,954.25,955,954.25,955,26
20190801|2019-02-01 12:30,1,954.75,954.75,950,950,51
20190801|2019-02-01 13:00,1,950.5,950.5,949,949,38
20190801|2019-02-03 19:00,4,948.75,949,948,948.75,11
20190801|2019-02-04 01:00,4,949.75,949.75,949.75,949.75,1
20190801|2019-02-04 02:30,4,948.75,948.75,948.75,948.75,2
20190801|2019-02-04 03:30,4,948.25,948.75,948.25,948.75,4
20190801|2019-02-04 05:00,4,948.25,948.75,948.25,948.75,16
20190801|2019-02-04 05:30,4,948.75,948.75,948.75,948.75,1
20190801|2019-02-04 06:00,4,948.75,948.75,948.75,948.75,9
20190801|2019-02-04 06:30,4,948.5,948.5,948.5,948.5,1
20190801|2019-02-04 07:00,4,948.75,949,948.75,949,6
20190801|2019-02-04 07:30,4,949.25,949.25,948.75,948.75,11
20190801|2019-02-04 08:30,4,948.5,950,948.25,950,19
20190801|2019-02-04 09:00,4,950,953,950,953,66
20190801|2019-02-04 09:30,4,953.5,954.5,953,954.25,12
20190801|2019-02-04 10:00,4,953.25,953.5,953.25,953.5,9
20190801|2019-02-04 10:30,4,953,953,952.5,952.5,2
20190801|2019-02-04 11:00,4,952.5,952.5,952,952.25,12
20190801|2019-02-04 11:30,4,953,953.25,952.75,953.25,12
20190801|2019-02-04 12:00,4,952.75,952.75,952.75,952.75,1
20190801|2019-02-04 12:30,4,952.75,952.75,951.5,951.5,15
20190801|2019-02-04 13:00,4,951.75,951.75,950,950.25,24
20190801|2019-02-04 19:00,5,948.75,950.25,948.75,950.25,6
20190801|2019-02-04 21:00,5,950.5,950.5,950.5,950.5,1
20190801|2019-02-04 23:30,5,950.75,950.75,950.25,950.25,2
20190801|2019-02-05 00:00,5,950,950.5,950,950.5,3
20190801|2019-02-05 00:30,5,950.5,950.5,950.5,950.5,1
20190801|2019-02-05 01:00,5,950.25,950.75,950.25,950.75,3
20190801|2019-02-05 01:30,5,950.25,950.5,950.25,950.5,3
20190801|2019-02-05 02:00,5,950.5,950.5,950.5,950.5,1
20190801|2019-02-05 03:00,5,950.25,950.5,949.5,950.5,5
20190801|2019-02-05 03:30,5,951,951,950.75,950.75,5
20190801|2019-02-05 06:00,5,950.75,950.75,950.75,950.75,19
20190801|2019-02-05 06:30,5,950.75,950.75,950.75,950.75,2
20190801|2019-02-05 07:00,5,951.25,951.25,951.25,951.25,2
20190801|2019-02-05 07:30,5,950.75,950.75,950.75,950.75,1
20190801|2019-02-05 08:30,5,951,951,945.75,947,199
20190801|2019-02-05 09:00,5,946.5,948.5,946,948.5,36
20190801|2019-02-05 09:30,5,948.5,949.5,948.5,949,26
20190801|2019-02-05 10:00,5,949.25,949.75,949,949.75,9
20190801|2019-02-05 10:30,5,949.75,950.5,949.75,950.5,8
20190801|2019-02-05 11:00,5,950.25,950.5,950,950.25,5
20190801|2019-02-05 11:30,5,950.25,950.25,949.5,949.75,9
20190801|2019-02-05 12:00,5,950,950.5,949.5,950.5,5
20190801|2019-02-05 12:30,5,951.5,951.5,950.5,950.75,18
20190801|2019-02-05 13:00,5,951.25,952.75,951.25,952.25,17
20190801|2019-02-05 19:00,6,952,952,952,952,1
20190801|2019-02-05 19:30,6,951.5,951.5,951.5,951.5,1
20190801|2019-02-05 21:00,6,951.25,951.25,951.25,951.25,3
20190801|2019-02-05 21:30,6,951.75,951.75,951.75,951.75,1
20190801|2019-02-05 22:00,6,951.25,951.25,951.25,951.25,3
20190801|2019-02-05 23:30,6,951,951,951,951,6
20190801|2019-02-06 00:30,6,950.75,951.5,950.75,951.5,2
20190801|2019-02-06 04:30,6,952.75,953,952.75,953,2
20190801|2019-02-06 05:00,6,952.25,952.25,952.25,952.25,1
20190801|2019-02-06 05:30,6,952,952,952,952,1
20190801|2019-02-06 06:00,6,952.25,952.25,951.75,951.75,5
20190801|2019-02-06 06:30,6,952,952,952,952,2
20190801|2019-02-06 07:00,6,951.75,951.75,951.75,951.75,2
20190801|2019-02-06 07:30,6,951.25,951.25,951.25,951.25,2
20190801|2019-02-06 08:30,6,950.25,951.75,950.25,951.75,141
20190801|2019-02-06 09:00,6,951.25,952,950.75,952,8
20190801|2019-02-06 09:30,6,951.75,953,951.75,953,62
20190801|2019-02-06 10:00,6,952.75,954.75,952.75,953.75,12
20190801|2019-02-06 10:30,6,953.5,954,953.5,953.75,11
20190801|2019-02-06 11:00,6,954.25,954.25,953,953,11
20190801|2019-02-06 11:30,6,953.5,953.5,953,953.5,6
20190801|2019-02-06 12:00,6,953.5,954.5,953.5,954.25,73
20190801|2019-02-06 12:30,6,953.75,953.75,953,953.25,23
20190801|2019-02-06 13:00,6,954.25,954.75,953.25,953.5,27
20190801|2019-02-06 19:00,7,951.5,953.5,951.5,953.5,7
20190801|2019-02-07 02:00,7,952,952,951.75,951.75,3
20190801|2019-02-07 05:00,7,952.5,952.5,952.5,952.5,1
20190801|2019-02-07 05:30,7,952.75,953,952.75,953,11
20190801|2019-02-07 06:00,7,952.5,952.5,952.5,952.5,4
20190801|2019-02-07 06:30,7,952.5,952.5,952.5,952.5,1
20190801|2019-02-07 07:00,7,952.75,952.75,952.75,952.75,20
20190801|2019-02-07 07:30,7,953,953.5,953,953.5,90
20190801|2019-02-07 08:30,7,952.5,952.5,949.5,949.5,126
20190801|2019-02-07 09:00,7,949.5,950,949,949.5,164
20190801|2019-02-07 09:30,7,949.5,949.5,948,948.25,54
20190801|2019-02-07 10:00,7,948.25,948.25,947.5,947.5,21
20190801|2019-02-07 10:30,7,946.75,946.75,944,946,144
20190801|2019-02-07 11:00,7,946.25,946.75,945.5,946.25,26
20190801|2019-02-07 11:30,7,946.25,946.25,945,945.25,32
20190801|2019-02-07 12:00,7,945,945.5,945,945,20
20190801|2019-02-07 12:30,7,945,945.5,944.75,945,23
20190801|2019-02-07 13:00,7,945.5,947.25,945.5,946.5,29
20190801|2019-02-07 19:00,8,946,947,946,946,9
20190801|2019-02-07 19:30,8,947.25,947.5,947,947,7
20190801|2019-02-07 22:30,8,947,947.5,947,947.5,3
20190801|2019-02-07 23:30,8,947,947,947,947,1
20190801|2019-02-08 01:00,8,947.75,947.75,947.75,947.75,2
20190801|2019-02-08 04:30,8,948.25,948.25,948.25,948.25,1
20190801|2019-02-08 05:30,8,948,948.25,948,948.25,3
20190801|2019-02-08 06:00,8,948.25,948.25,947.5,947.5,3
20190801|2019-02-08 06:30,8,947.25,947.25,946.75,947.25,9
20190801|2019-02-08 07:00,8,948,948.25,948,948,9
20190801|2019-02-08 07:30,8,948.5,948.5,948,948,4
20190801|2019-02-08 08:30,8,948.5,948.5,946.75,947,135
20190801|2019-02-08 09:00,8,947.25,947.25,945.75,947.25,31
20190801|2019-02-08 09:30,8,946.75,947,945.75,945.75,78
20190801|2019-02-08 10:00,8,945.5,947,945.25,947,38
20190801|2019-02-08 10:30,8,947.25,948,945.75,945.75,144
20190801|2019-02-08 11:00,8,946.75,950.75,941.25,946.5,162
20190801|2019-02-08 11:30,8,946.25,946.25,944.25,945,44
20190801|2019-02-08 12:00,8,944.25,945.5,944.25,945,30
20190801|2019-02-08 12:30,8,945.5,947.75,945.5,947.75,46
20190801|2019-02-08 13:00,8,947.75,949.5,947,949.5,148
20190801|2019-02-10 19:00,11,948,949.5,948,949.5,136
20190801|2019-02-10 19:30,11,949,949.25,948.5,949.25,18
20190801|2019-02-10 20:30,11,949.25,949.5,949.25,949.5,99
20190801|2019-02-10 21:00,11,950.5,950.5,950.5,950.5,2
20190801|2019-02-10 21:30,11,951,951,951,951,1
20190801|2019-02-10 23:00,11,950.5,950.5,950.5,950.5,1
20190801|2019-02-10 23:30,11,950,950.75,950,950.25,7
20190801|2019-02-11 00:30,11,950,950,950,950,5
20190801|2019-02-11 02:30,11,948.5,948.5,948.5,948.5,1
20190801|2019-02-11 03:30,11,947,947,947,947,2
20190801|2019-02-11 06:30,11,946,946,945.5,945.5,3
20190801|2019-02-11 07:00,11,945.75,948.5,944.75,945.25,55
20190801|2019-02-11 07:30,11,945,945,944.5,944.5,16
20190801|2019-02-11 08:30,11,944.25,946.75,943.5,946,50
20190801|2019-02-11 09:00,11,945.5,945.5,943.75,944.25,39
20190801|2019-02-11 09:30,11,943.5,943.5,940,940.25,141
20190801|2019-02-11 10:00,11,939.5,940.25,938.75,938.75,37
20190801|2019-02-11 10:30,11,938.25,938.25,937,937.5,58
20190801|2019-02-11 11:00,11,937.5,938.5,937,938.5,29
20190801|2019-02-11 11:30,11,939.25,939.25,938,938,46
20190801|2019-02-11 12:00,11,937.75,938.25,937,938.25,13
20190801|2019-02-11 12:30,11,938.5,939.25,937.25,937.25,33
20190801|2019-02-11 13:00,11,938.25,939.25,938.25,938.75,46
20190801|2019-02-11 19:00,12,939.75,941.75,939.75,941.75,10
20190801|2019-02-11 19:30,12,942,942,942,942,2
20190801|2019-02-11 23:30,12,941.25,942.25,941.25,942.25,3
20190801|2019-02-12 03:30,12,942.75,942.75,942.75,942.75,1
20190801|2019-02-12 04:00,12,942.25,942.25,942.25,942.25,2
20190801|2019-02-12 06:30,12,942.5,942.5,942.5,942.5,1
20190801|2019-02-12 07:00,12,942.5,943.5,942.5,943.5,11
20190801|2019-02-12 07:30,12,943.5,943.5,943.5,943.5,2
20190801|2019-02-12 08:30,12,943.5,943.75,941.75,943.5,36
20190801|2019-02-12 09:00,12,942.5,943.25,942.5,942.75,10
20190801|2019-02-12 09:30,12,940.75,940.75,939.75,940.5,20
20190801|2019-02-12 10:00,12,940.75,943,940.75,943,35
20190801|2019-02-12 10:30,12,943.5,952.5,943.5,952.5,387
20190801|2019-02-12 11:00,12,952,952.25,950.25,950.25,35
20190801|2019-02-12 11:30,12,950.5,950.5,948,950,51
20190801|2019-02-12 12:00,12,949,950.25,948.75,950,14
20190801|2019-02-12 12:30,12,949.25,950.25,949.25,950,23
20190801|2019-02-12 13:00,12,950.25,950.75,949,950.75,50
20190801|2019-02-12 19:00,13,949,949,949,949,1
20190801|2019-02-12 19:30,13,950,950,950,950,1
20190801|2019-02-12 21:30,13,951.5,951.5,951.5,951.5,1
20190801|2019-02-12 22:00,13,951.25,951.25,951.25,951.25,1
20190801|2019-02-12 23:30,13,952.5,952.5,952.5,952.5,2
20190801|2019-02-13 00:00,13,952.5,952.5,952.5,952.5,2
20190801|2019-02-13 00:30,13,951.75,952.5,951.75,952.5,2
20190801|2019-02-13 02:30,13,949.75,949.75,949.75,949.75,2
20190801|2019-02-13 04:00,13,949.5,949.5,949.5,949.5,3
20190801|2019-02-13 04:30,13,949.5,949.75,949.5,949.75,2
20190801|2019-02-13 05:00,13,949.5,950,949.5,950,6
20190801|2019-02-13 06:00,13,949.5,949.5,949,949,2
20190801|2019-02-13 07:00,13,948,948,947.5,947.5,2
20190801|2019-02-13 07:30,13,948,949,948,949,2
20190801|2019-02-13 08:30,13,948.25,952,947.75,951.5,129
20190801|2019-02-13 09:00,13,950.5,951,949,950.25,29
20190801|2019-02-13 09:30,13,950.75,950.75,949.75,949.75,11
20190801|2019-02-13 10:00,13,949,949,948.5,949,10
20190801|2019-02-13 10:30,13,949,949.25,948.75,949,20
20190801|2019-02-13 11:00,13,948.75,948.75,946.75,948,49
20190801|2019-02-13 11:30,13,948,948.5,947.75,948.25,12
20190801|2019-02-13 12:00,13,948.25,949.5,948.25,948.5,43
20190801|2019-02-13 12:30,13,947.75,949,947.5,948.75,21
20190801|2019-02-13 13:00,13,948.75,949.75,948.75,949.75,20
20190801|2019-02-13 19:00,14,948.5,948.5,948.5,948.5,1
20190801|2019-02-13 19:30,14,947.75,947.75,947.75,947.75,2
20190801|2019-02-13 20:00,14,947.75,947.75,947.75,947.75,2
20190801|2019-02-13 21:30,14,948,948,948,948,1
20190801|2019-02-14 00:30,14,949.5,949.5,949.5,949.5,1
20190801|2019-02-14 03:30,14,949,949.5,949,949.5,2
20190801|2019-02-14 04:00,14,949.25,950,949.25,950,27
20190801|2019-02-14 04:30,14,950,950.5,950,950.5,3
20190801|2019-02-14 05:00,14,950.5,950.75,950,950,29
20190801|2019-02-14 05:30,14,949.75,949.75,949.5,949.5,3
20190801|2019-02-14 06:00,14,949.25,949.5,948.75,948.75,46
20190801|2019-02-14 06:30,14,947.5,947.5,946,946,72
20190801|2019-02-14 07:00,14,946.5,946.5,944.75,944.75,28
20190801|2019-02-14 07:30,14,944,944,942.5,943.5,21
20190801|2019-02-14 08:30,14,943,944,941,941.75,62
20190801|2019-02-14 09:00,14,942.75,943.5,942.75,943.5,13
20190801|2019-02-14 09:30,14,942.75,942.75,937.75,938.5,169
20190801|2019-02-14 10:00,14,939,939.5,939,939.25,12
20190801|2019-02-14 10:30,14,938.75,938.75,937.25,937.25,58
20190801|2019-02-14 11:00,14,937.25,937.5,936.25,937.5,101
20190801|2019-02-14 11:30,14,938,938,936.75,936.75,16
20190801|2019-02-14 12:00,14,936.75,936.75,936.25,936.25,2
20190801|2019-02-14 12:30,14,937.25,937.25,936.25,936.25,12
20190801|2019-02-14 13:00,14,936.5,938.5,936.25,938.5,40
20190801|2019-02-14 19:00,15,938,938,938,938,1
20190801|2019-02-14 20:00,15,937.75,938.25,937.75,938,20
20190801|2019-02-14 20:30,15,938.75,938.75,938.75,938.75,2
20190801|2019-02-14 21:30,15,938,938,938,938,1
20190801|2019-02-14 22:00,15,937.75,937.75,937.75,937.75,2
20190801|2019-02-14 23:30,15,938.5,938.75,938.5,938.75,9
20190801|2019-02-15 00:30,15,938.75,938.75,938.75,938.75,1
20190801|2019-02-15 02:00,15,939.75,939.75,939.75,939.75,10
20190801|2019-02-15 02:30,15,940,940,940,940,1
20190801|2019-02-15 04:00,15,940.5,940.5,940.25,940.25,2
20190801|2019-02-15 04:30,15,939.75,939.75,939.75,939.75,7
20190801|2019-02-15 05:00,15,939.75,941.25,939.75,941.25,10
20190801|2019-02-15 07:00,15,940.75,941.75,940.75,940.75,6
20190801|2019-02-15 07:30,15,941.25,941.25,941.25,941.25,1
20190801|2019-02-15 08:30,15,941.25,941.25,938.25,938.25,39
20190801|2019-02-15 09:00,15,937.75,938.75,936,936,41
20190801|2019-02-15 09:30,15,935.5,937.5,934.75,937.5,18
20190801|2019-02-15 10:30,15,939,939,939,939,4
20190801|2019-02-15 11:00,15,939.5,939.5,938.75,939.25,9
20190801|2019-02-15 11:30,15,939.5,940,939.5,940,2
20190801|2019-02-15 13:00,15,940.25,940.75,940.25,940.5,10
20190801|2019-02-18 19:00,19,941.25,943,940.75,943,11
20190801|2019-02-18 19:30,19,942.75,943.5,942.75,943.5,4
20190801|2019-02-18 20:00,19,943.5,943.5,943.5,943.5,2
20190801|2019-02-18 22:00,19,942,942,942,942,1
20190801|2019-02-18 22:30,19,942.5,942.5,941.75,942,30
20190801|2019-02-18 23:30,19,943,943,942.5,942.5,2
20190801|2019-02-19 02:00,19,942,942,942,942,3
20190801|2019-02-19 04:00,19,941.25,941.5,941.25,941.5,10
20190801|2019-02-19 04:30,19,941.25,941.25,940.75,940.75,11
20190801|2019-02-19 06:00,19,940.25,940.25,939,939.5,32
20190801|2019-02-19 06:30,19,940,940,940,940,40
20190801|2019-02-19 07:00,19,940,940,938.25,938.25,13
20190801|2019-02-19 07:30,19,938,938.25,938,938,13
20190801|2019-02-19 08:30,19,938,938,936,936.25,34
20190801|2019-02-19 09:00,19,935.5,935.5,934.75,935,25
20190801|2019-02-19 09:30,19,935.5,936,935.25,935.75,11
20190801|2019-02-19 10:00,19,935.75,935.75,935.25,935.25,3
20190801|2019-02-19 10:30,19,935,935,931.75,932,80
20190801|2019-02-19 11:00,19,931.5,931.5,928,930,75
20190801|2019-02-19 11:30,19,930.25,931.5,929,929,57
20190801|2019-02-19 12:00,19,928.5,930,928,930,52
20190801|2019-02-19 12:30,19,930,931.5,930,930.5,17
20190801|2019-02-19 13:00,19,930.25,934.5,930,934.5,85
20190801|2019-02-19 19:00,20,934.25,935.5,934.25,935,6
20190801|2019-02-19 19:30,20,935,935,935,935,3
20190801|2019-02-19 20:00,20,934,934,934,934,2
20190801|2019-02-19 20:30,20,934,934,933.5,933.5,2
20190801|2019-02-19 23:30,20,933.75,934,933.75,934,3
20190801|2019-02-20 00:00,20,935,935,935,935,1
20190801|2019-02-20 01:00,20,934,934,934,934,1
20190801|2019-02-20 01:30,20,933.5,933.5,933.5,933.5,1
20190801|2019-02-20 04:00,20,933,933,932.75,932.75,3
20190801|2019-02-20 04:30,20,932.75,933,932,932.25,19
20190801|2019-02-20 05:00,20,932,932.75,932,932.75,17
20190801|2019-02-20 05:30,20,932.75,932.75,932,932,3
20190801|2019-02-20 06:30,20,930.5,930.5,929.75,930.5,13
20190801|2019-02-20 07:00,20,930.25,930.25,929,929,72
20190801|2019-02-20 07:30,20,928.5,928.5,928.5,928.5,2
20190801|2019-02-20 08:30,20,929.75,931.25,927.75,928,72
20190801|2019-02-20 09:00,20,929.25,929.25,927,927.25,53
20190801|2019-02-20 09:30,20,927,927.5,926.5,926.75,23
20190801|2019-02-20 10:00,20,926.25,929.5,926.25,929.25,72
20190801|2019-02-20 10:30,20,929.25,931.75,929,930.5,16
20190801|2019-02-20 11:00,20,930,931,929.5,930.25,38
20190801|2019-02-20 11:30,20,931.75,933,931,933,11
20190801|2019-02-20 12:00,20,933.25,936.5,933.25,936.5,34
20190801|2019-02-20 12:30,20,936.25,937.25,934.75,935.25,30
20190801|2019-02-20 13:00,20,935.5,936.75,933,935.75,118
20190801|2019-02-20 19:00,21,935.25,935.25,934.25,934.25,10
20190801|2019-02-20 19:30,21,934.25,935.25,934,935.25,22
20190801|2019-02-20 20:30,21,935,935,935,935,5
20190801|2019-02-20 21:00,21,933.5,933.75,933.5,933.75,10
20190801|2019-02-20 21:30,21,933.5,934.25,933.5,933.75,22
20190801|2019-02-20 22:00,21,934.25,934.25,934.25,934.25,7
20190801|2019-02-20 22:30,21,934,934.5,934,934.5,5
20190801|2019-02-20 23:00,21,934.25,934.25,933.5,933.5,7
20190801|2019-02-20 23:30,21,933.5,935.75,933,935.75,91
20190801|2019-02-21 00:00,21,936.25,936.25,936.25,936.25,1
20190801|2019-02-21 00:30,21,936,937,936,937,3
20190801|2019-02-21 01:00,21,937,937,936.75,936.75,8
20190801|2019-02-21 02:00,21,937,937,937,937,1
20190801|2019-02-21 03:00,21,937.75,937.75,937.75,937.75,1
20190801|2019-02-21 03:30,21,937.25,937.5,937.25,937.25,13
20190801|2019-02-21 04:00,21,937.25,937.25,937.25,937.25,28
20190801|2019-02-21 04:30,21,937,938.25,937,938.25,8
20190801|2019-02-21 05:00,21,938,938.75,938,938.25,10
20190801|2019-02-21 05:30,21,938.75,940.75,938.75,940.25,23
20190801|2019-02-21 06:00,21,940.25,940.5,939.75,939.75,12
20190801|2019-02-21 06:30,21,940.5,945.5,940.5,944.75,53
20190801|2019-02-21 07:00,21,944.5,948.75,943.75,945.25,52
20190801|2019-02-21 07:30,21,945,945.5,944.75,945.5,5
20190801|2019-02-21 08:30,21,943,946,942.5,943.5,86
20190801|2019-02-21 09:00,21,943.25,944.5,940.5,941,98
20190801|2019-02-21 09:30,21,941.25,942.5,940.75,941.5,33
20190801|2019-02-21 10:00,21,941.5,942.25,940,942.25,36
20190801|2019-02-21 10:30,21,941,941.5,940.5,940.5,11
20190801|2019-02-21 11:00,21,942,944,942,942.75,40
20190801|2019-02-21 11:30,21,943,943.75,942.25,943.75,15
20190801|2019-02-21 12:00,21,942.75,943.5,941.75,942,19
20190801|2019-02-21 12:30,21,942,942,941,942,12
20190801|2019-02-21 13:00,21,942.25,943.75,941.5,943,37
20190801|2019-02-21 19:00,22,942,943,942,943,10
20190801|2019-02-21 20:30,22,944,944,944,944,1
20190801|2019-02-21 22:30,22,944,944.25,944,944.25,10
20190801|2019-02-22 01:30,22,943.75,944,943.75,944,3
20190801|2019-02-22 04:00,22,944.25,944.25,944.25,944.25,1
20190801|2019-02-22 04:30,22,943.5,943.5,943.5,943.5,2
20190801|2019-02-22 05:00,22,943.5,944,943.25,943.25,12
20190801|2019-02-22 06:30,22,944.25,945,944.25,945,10
20190801|2019-02-22 07:00,22,945.75,946.5,945.75,945.75,8
20190801|2019-02-22 07:30,22,945.5,945.5,944,944.75,19
20190801|2019-02-22 08:30,22,944,944.25,941.25,943.25,134
20190801|2019-02-22 09:00,22,942.75,942.75,940,940,82
20190801|2019-02-22 09:30,22,940.5,942.5,940.25,942.5,10
20190801|2019-02-22 10:00,22,942.75,943.75,942.75,943.75,9
20190801|2019-02-22 10:30,22,943.5,944.25,943.25,944,38
20190801|2019-02-22 11:00,22,944.25,945.25,944.25,944.75,42
20190801|2019-02-22 11:30,22,945,945,944.75,944.75,7
20190801|2019-02-22 12:00,22,944.75,945,944.25,944.75,43
20190801|2019-02-22 12:30,22,945,945,945,945,4
20190801|2019-02-22 13:00,22,944.5,944.5,942,942.25,268
20190801|2019-02-24 19:00,25,950,952,949,952,48
20190801|2019-02-24 19:30,25,949,950.5,948.75,950.5,13
20190801|2019-02-24 20:30,25,949,949,949,949,1
20190801|2019-02-24 21:30,25,949.25,949.25,949,949,3
20190801|2019-02-24 22:30,25,949,949,949,949,1
20190801|2019-02-25 00:00,25,949,949,949,949,2
20190801|2019-02-25 02:00,25,948,948,948,948,58
20190801|2019-02-25 02:30,25,948,950.5,948,950.5,151
20190801|2019-02-25 03:00,25,950.25,951.5,950.25,951,171
20190801|2019-02-25 03:30,25,951,952.5,951,952.5,438
20190801|2019-02-25 04:00,25,953,953,952.75,952.75,2
20190801|2019-02-25 04:30,25,952.25,952.5,952.25,952.5,4
20190801|2019-02-25 05:30,25,951,951,950.5,950.5,6
20190801|2019-02-25 06:00,25,950,951.5,950,951,17
20190801|2019-02-25 06:30,25,951,951.5,951,951.5,5
20190801|2019-02-25 07:00,25,951.5,951.5,951,951,9
20190801|2019-02-25 07:30,25,951.5,951.5,951,951,8
20190801|2019-02-25 08:30,25,950,951.25,948.5,949.25,185
20190801|2019-02-25 09:00,25,949.25,949.5,948,948,23
20190801|2019-02-25 09:30,25,947,950.25,947,948.25,23
20190801|2019-02-25 10:00,25,948.75,949.25,947,947,36
20190801|2019-02-25 10:30,25,947.75,947.75,945.75,945.75,52
20190801|2019-02-25 11:00,25,945.5,945.75,943.75,944.25,31
20190801|2019-02-25 11:30,25,943.75,945.75,943.25,945,32
20190801|2019-02-25 12:00,25,945,945.25,944,944.25,29
20190801|2019-02-25 12:30,25,944.75,946.25,944.5,945,40
20190801|2019-02-25 13:00,25,945,945.5,943.5,943.75,69
20190801|2019-02-25 19:00,26,942.5,942.5,940,940,9
20190801|2019-02-25 19:30,26,939.25,940.25,938.75,940.25,5
20190801|2019-02-26 01:00,26,941.5,942,941.5,942,16
20190801|2019-02-26 01:30,26,941.75,941.75,941.75,941.75,2
20190801|2019-02-26 02:00,26,941.5,941.5,941.5,941.5,10
20190801|2019-02-26 02:30,26,941.75,941.75,941.75,941.75,1
20190801|2019-02-26 03:30,26,941,941,941,941,2
20190801|2019-02-26 04:00,26,941,941.25,940.75,940.75,6
20190801|2019-02-26 04:30,26,941.25,941.25,940,940,13
20190801|2019-02-26 05:30,26,939,939,938.25,939,7
20190801|2019-02-26 06:00,26,939,939.25,938.75,939.25,5
20190801|2019-02-26 06:30,26,939.5,939.5,938.5,938.5,21
20190801|2019-02-26 07:00,26,939,939,937.75,937.75,28
20190801|2019-02-26 07:30,26,938,940,938,940,10
20190801|2019-02-26 08:30,26,939.25,939.25,933.5,933.5,493
20190801|2019-02-26 09:00,26,933,935.5,932,934.5,255
20190801|2019-02-26 09:30,26,934,935,932.25,933.75,97
20190801|2019-02-26 10:00,26,933.5,934,933,934,90
20190801|2019-02-26 10:30,26,933.5,933.75,932.5,933.25,94
20190801|2019-02-26 11:00,26,933,935,932.5,934.75,108
20190801|2019-02-26 11:30,26,935,935.5,933.75,934,116
20190801|2019-02-26 12:00,26,933.75,936,933.5,935.75,119
20190801|2019-02-26 12:30,26,935.75,935.75,934.5,934.5,46
20190801|2019-02-26 13:00,26,934.25,937,934,937,97
20190801|2019-02-26 21:30,27,937.5,937.5,937.5,937.5,1
20190801|2019-02-26 22:30,27,936,937,936,937,10
20190801|2019-02-26 23:00,27,937.25,937.25,937.25,937.25,1
20190801|2019-02-26 23:30,27,937,937,936.5,936.5,5
20190801|2019-02-27 00:30,27,936.25,936.25,936.25,936.25,1
20190801|2019-02-27 02:30,27,936.25,936.25,936.25,936.25,3
20190801|2019-02-27 03:00,27,935.5,935.5,935.5,935.5,2
20190801|2019-02-27 03:30,27,936,936,936,936,1
20190801|2019-02-27 04:00,27,935.5,935.5,935.5,935.5,2
20190801|2019-02-27 05:00,27,937,937,937,937,3
20190801|2019-02-27 06:00,27,937,937,936.5,936.5,5
20190801|2019-02-27 07:00,27,935.5,936.5,935.5,936.25,18
20190801|2019-02-27 07:30,27,936.5,939,936.5,939,12
20190801|2019-02-27 08:30,27,936.75,940.75,936.75,940,140
20190801|2019-02-27 09:00,27,940,940,933.5,936.25,201
20190801|2019-02-27 09:30,27,936.5,940.25,936.25,940.25,74
20190801|2019-02-27 10:00,27,940,942.5,939.75,941.75,102
20190801|2019-02-27 10:30,27,942,942.25,940.25,941,79
20190801|2019-02-27 11:00,27,940.5,940.75,938.25,939,86
20190801|2019-02-27 11:30,27,939.5,940,938.5,939.25,133
20190801|2019-02-27 12:00,27,939,939.75,937.5,938.5,159
20190801|2019-02-27 12:30,27,938.75,938.75,935.25,936.5,100
20190801|2019-02-27 13:00,27,936.5,937.75,936,936.5,136
20190801|2019-02-27 19:00,28,936,937,935.75,937,6
20190801|2019-02-27 21:30,28,937.25,937.5,937.25,937.5,16
20190801|2019-02-27 22:00,28,937.5,937.5,936.5,936.5,20
20190801|2019-02-27 22:30,28,937,937.25,937,937.25,10
20190801|2019-02-27 23:30,28,937.75,937.75,937.75,937.75,3
20190801|2019-02-28 00:00,28,937.25,937.25,936.75,936.75,3
20190801|2019-02-28 00:30,28,936.5,936.75,936.5,936.75,4
20190801|2019-02-28 01:00,28,936.75,936.75,936.75,936.75,1
20190801|2019-02-28 01:30,28,936.25,936.25,935.5,935.5,12
20190801|2019-02-28 02:00,28,935.5,935.5,935.5,935.5,2
20190801|2019-02-28 03:00,28,935.25,935.25,934.5,934.5,7
20190801|2019-02-28 04:00,28,933.25,933.5,933,933.5,14
20190801|2019-02-28 05:00,28,934.75,935,934.75,934.75,5
20190801|2019-02-28 05:30,28,934.75,934.75,934.25,934.25,15
20190801|2019-02-28 06:00,28,934,934,934,934,6
20190801|2019-02-28 06:30,28,934.25,934.25,932.75,932.75,43
20190801|2019-02-28 07:00,28,932.5,934.75,932,934.75,158
20190801|2019-02-28 07:30,28,935.25,938,934,936.5,70
20190801|2019-02-28 08:30,28,936.5,937.25,933.75,935.75,288
20190801|2019-02-28 09:00,28,935.5,935.75,933.75,935,175
20190801|2019-02-28 09:30,28,934.5,935,933.75,934,99
20190801|2019-02-28 10:00,28,934,934,931.75,932.25,76
20190801|2019-02-28 10:30,28,932,932,929.5,930,240
20190801|2019-02-28 11:00,28,930.25,931,929.75,930.5,126
20190801|2019-02-28 11:30,28,930.75,931.25,930.25,930.25,82
20190801|2019-02-28 12:00,28,930.25,931,929.5,930.25,87
20190801|2019-02-28 12:30,28,930,930.75,929.5,930.75,131
20190801|2019-02-28 13:00,28,930.75,931.5,929.25,929.25,166
20190801|2019-02-28 19:00,1,929.5,931,929.5,931,49
20190801|2019-02-28 19:30,1,931.25,931.25,931.25,931.25,1
20190801|2019-02-28 20:00,1,931.25,931.25,931.25,931.25,3
20190801|2019-02-28 20:30,1,931.75,932.5,931.75,932.25,53
20190801|2019-02-28 21:00,1,932.5,932.5,932,932,38
20190801|2019-02-28 22:30,1,932,932,932,932,1
20190801|2019-02-28 23:30,1,932,932,931.75,932,13
20190801|2019-03-01 00:00,1,932.5,932.75,932.25,932.25,35
20190801|2019-03-01 00:30,1,932.5,932.75,932.25,932.25,81
20190801|2019-03-01 01:30,1,933.5,933.5,933.5,933.5,2
20190801|2019-03-01 02:00,1,932.75,932.75,932.75,932.75,1
20190801|2019-03-01 03:30,1,932.75,933,932.75,932.75,11
20190801|2019-03-01 05:00,1,932.75,937.25,932.75,937.25,103
20190801|2019-03-01 05:30,1,936.5,936.75,936,936,36
20190801|2019-03-01 06:00,1,936,936.5,936,936.25,22
20190801|2019-03-01 06:30,1,936.25,936.75,935.5,936,74
20190801|2019-03-01 07:00,1,936.25,936.75,935.75,935.75,58
20190801|2019-03-01 07:30,1,935.75,936,935.5,935.5,17
20190801|2019-03-01 08:30,1,935,935.25,930.25,930.5,334
20190801|2019-03-01 09:00,1,930.5,931.25,928.5,928.5,149
20190801|2019-03-01 09:30,1,928.75,928.75,925.25,925.5,178
20190801|2019-03-01 10:00,1,925.75,926,925,925.25,133
20190801|2019-03-01 10:30,1,925.25,925.25,921.75,922.5,317
20190801|2019-03-01 11:00,1,922.25,922.25,921,921,222
20190801|2019-03-01 11:30,1,921,924.25,920.75,923,334
20190801|2019-03-01 12:00,1,923.25,925.5,923.25,925.25,117
20190801|2019-03-01 12:30,1,925.25,931,925.25,930.5,339
20190801|2019-03-01 13:00,1,931,933.5,930.5,931,224
20190801|2019-03-03 19:00,4,935.25,936.25,933.5,934.75,50
20190801|2019-03-03 20:30,4,936.25,936.25,936.25,936.25,1
20190801|2019-03-03 21:00,4,936.5,936.75,936.5,936.75,4
20190801|2019-03-03 21:30,4,936.75,936.75,936.5,936.5,4
20190801|2019-03-03 22:00,4,936.5,936.5,936.5,936.5,1
20190801|2019-03-03 22:30,4,936.75,936.75,936.75,936.75,1
20190801|2019-03-03 23:00,4,936.75,936.75,936.75,936.75,5
20190801|2019-03-04 00:00,4,936.5,936.5,936.5,936.5,3
20190801|2019-03-04 00:30,4,936,936,936,936,1
20190801|2019-03-04 01:00,4,935.5,935.5,935.5,935.5,1
20190801|2019-03-04 02:00,4,935.75,935.75,935.75,935.75,1
20190801|2019-03-04 03:00,4,936.25,936.25,936.25,936.25,1
20190801|2019-03-04 03:30,4,935,935.25,935,935.25,5
20190801|2019-03-04 04:00,4,935,935,935,935,1
20190801|2019-03-04 04:30,4,934.5,934.5,933.5,933.5,13
20190801|2019-03-04 05:00,4,934.75,934.75,934.75,934.75,4
20190801|2019-03-04 06:00,4,935.25,935.25,935.25,935.25,6
20190801|2019-03-04 06:30,4,936,936.5,936,936.5,4
20190801|2019-03-04 07:00,4,937,938.75,936.75,938.5,87
20190801|2019-03-04 07:30,4,938.5,938.5,937.75,937.75,11
20190801|2019-03-04 08:30,4,937.75,944,937.75,942.5,681
20190801|2019-03-04 09:00,4,942.5,943.75,941.75,943.25,134
20190801|2019-03-04 09:30,4,943.25,944,940.25,941,278
20190801|2019-03-04 10:00,4,941,941.25,939.5,939.75,95
20190801|2019-03-04 10:30,4,939.5,939.5,937.75,938.5,105
20190801|2019-03-04 11:00,4,938,938.5,937,937.5,77
20190801|2019-03-04 11:30,4,937.5,938.25,937.25,937.5,54
20190801|2019-03-04 12:00,4,937.5,938.25,936.25,937.25,82
20190801|2019-03-04 12:30,4,937.75,938.25,936.5,938,80
20190801|2019-03-04 13:00,4,937.75,937.75,935.5,936.25,149
20190801|2019-03-04 19:00,5,936.75,938,936.25,938,18
20190801|2019-03-04 19:30,5,938,938,938,938,1
20190801|2019-03-04 23:30,5,936.25,936.5,936.25,936.5,6
20190801|2019-03-05 00:00,5,936.5,936.5,936.5,936.5,1
20190801|2019-03-05 00:30,5,936,936,936,936,3
20190801|2019-03-05 02:00,5,935.5,936,935.5,936,2
20190801|2019-03-05 02:30,5,935.5,935.5,935.5,935.5,125
20190801|2019-03-05 03:00,5,934.5,934.5,934.5,934.5,10
20190801|2019-03-05 03:30,5,934.5,934.5,934.25,934.25,3
20190801|2019-03-05 04:00,5,933.5,933.5,933.5,933.5,1
20190801|2019-03-05 04:30,5,933.75,933.75,933.75,933.75,4
20190801|2019-03-05 05:00,5,933,933.25,932.75,933.25,8
20190801|2019-03-05 05:30,5,933.25,934,933.25,933.5,7
20190801|2019-03-05 06:00,5,933.75,933.75,933.75,933.75,1
20190801|2019-03-05 06:30,5,933.5,933.5,931.75,931.75,16
20190801|2019-03-05 07:00,5,931.5,933.25,931.25,933.25,50
20190801|2019-03-05 07:30,5,932.75,933.5,932.5,933.5,26
20190801|2019-03-05 08:30,5,933,934,931.25,932.75,175
20190801|2019-03-05 09:00,5,932,932.25,929.25,929.75,193
20190801|2019-03-05 09:30,5,929.75,930.25,929,929.5,59
20190801|2019-03-05 10:00,5,929.25,931.75,929.25,931.25,46
20190801|2019-03-05 10:30,5,931,931.25,930.25,930.5,49
20190801|2019-03-05 11:00,5,930.25,932.5,930,932.25,81
20190801|2019-03-05 11:30,5,932.25,934.25,932.25,934,171
20190801|2019-03-05 12:00,5,933.75,935.25,933.5,935.25,85
20190801|2019-03-05 12:30,5,934.75,935,933,933,52
20190801|2019-03-05 13:00,5,932.75,935.25,932.75,933.5,206
20190801|2019-03-05 19:00,6,933.25,934,932.75,934,66
20190801|2019-03-05 19:30,6,934.75,935,934.5,935,10
20190801|2019-03-05 20:30,6,934.5,934.5,934,934.25,28
20190801|2019-03-05 21:00,6,934.5,935,934.5,935,3
20190801|2019-03-05 21:30,6,934.5,934.5,934.5,934.5,1
20190801|2019-03-05 22:00,6,935.25,935.25,935.25,935.25,2
20190801|2019-03-05 23:00,6,935.5,936,935.5,936,17
20190801|2019-03-06 01:00,6,935,935,935,935,9
20190801|2019-03-06 01:30,6,934.75,934.75,934.5,934.75,5
20190801|2019-03-06 02:00,6,935,935.5,935,935.5,16
20190801|2019-03-06 02:30,6,935.5,935.75,935.5,935.5,18
20190801|2019-03-06 03:00,6,935.75,936.25,935.75,936,38
20190801|2019-03-06 03:30,6,936,936,935.75,935.75,27
20190801|2019-03-06 05:00,6,934,934,932.75,932.75,18
20190801|2019-03-06 05:30,6,933.5,933.5,933.5,933.5,2
20190801|2019-03-06 06:30,6,932,932.5,931.5,932,52
20190801|2019-03-06 07:00,6,932.25,933.75,932,933,17
20190801|2019-03-06 07:30,6,932.25,932.75,932.25,932.25,9
20190801|2019-03-06 08:30,6,932.5,932.5,928.25,928.25,124
20190801|2019-03-06 09:00,6,928,928.75,926.5,926.75,278
20190801|2019-03-06 09:30,6,927,929,926.5,929,140
20190801|2019-03-06 10:00,6,928.75,928.75,926.25,926.5,101
20190801|2019-03-06 10:30,6,926.25,926.25,924.75,925.25,168
20190801|2019-03-06 11:00,6,925,925,923.5,924,182
20190801|2019-03-06 11:30,6,924,924.25,922.5,922.75,177
20190801|2019-03-06 12:00,6,922.5,923.25,922.25,922.5,190
20190801|2019-03-06 12:30,6,922,922,921.25,921.5,185
20190801|2019-03-06 13:00,6,921.5,922.75,921.25,922.25,272
20190801|2019-03-06 19:00,7,922.75,923,921.75,923,79
20190801|2019-03-06 19:30,7,922.75,923,922.5,923,31
20190801|2019-03-06 23:30,7,922.75,923,922.75,923,125
20190801|2019-03-07 00:00,7,923.25,923.25,923.25,923.25,2
20190801|2019-03-07 02:30,7,923.5,923.5,923.5,923.5,10
20190801|2019-03-07 03:30,7,923.75,923.75,923.5,923.75,5
20190801|2019-03-07 04:00,7,924.75,925.25,924.75,925,12
20190801|2019-03-07 04:30,7,925,926,924.5,926,65
20190801|2019-03-07 05:00,7,926,926.25,925.75,926,28
20190801|2019-03-07 05:30,7,926.75,927.25,926.75,927.25,11
20190801|2019-03-07 06:00,7,927.25,927.25,926.75,927,20
20190801|2019-03-07 06:30,7,926,926,925.75,926,11
20190801|2019-03-07 07:00,7,925.5,926,925.5,925.5,101
20190801|2019-03-07 07:30,7,925,925,923.75,923.75,47
20190801|2019-03-07 08:30,7,923.75,925.25,919,919.5,597
20190801|2019-03-07 09:00,7,919,924.5,918.75,921,423
20190801|2019-03-07 09:30,7,921,921.75,919.5,920.75,159
20190801|2019-03-07 10:00,7,922.25,925.25,921.5,924.25,426
20190801|2019-03-07 10:30,7,924,924.25,923,923.25,140
20190801|2019-03-07 11:00,7,923.5,924.25,922.75,923.75,279
20190801|2019-03-07 11:30,7,923.5,926.5,921.25,924.75,369
20190801|2019-03-07 12:00,7,924,924,922.5,922.75,60
20190801|2019-03-07 12:30,7,922.25,923.25,921.75,921.75,155
20190801|2019-03-07 13:00,7,921.75,923.25,921,921.5,207
20190801|2019-03-07 19:00,8,921.75,922.5,921.75,922.5,10
20190801|2019-03-07 19:30,8,922.5,922.5,922.5,922.5,151
20190801|2019-03-07 21:00,8,923,923.25,922.75,923.25,23
20190801|2019-03-07 22:30,8,922.75,922.75,922.75,922.75,1
20190801|2019-03-07 23:30,8,922.75,922.75,922.75,922.75,1
20190801|2019-03-08 00:30,8,923.5,923.75,923.5,923.75,4
20190801|2019-03-08 02:00,8,923.25,923.25,923,923,29
20190801|2019-03-08 02:30,8,924.5,924.5,924.5,924.5,5
20190801|2019-03-08 03:00,8,923.75,923.75,923.75,923.75,2
20190801|2019-03-08 03:30,8,922.5,922.75,922.5,922.75,4
20190801|2019-03-08 04:00,8,923.5,923.5,923.5,923.5,1
20190801|2019-03-08 05:30,8,923.75,923.75,923.5,923.5,2
20190801|2019-03-08 06:00,8,923,923.25,923,923.25,4
20190801|2019-03-08 06:30,8,923.75,924.5,922.5,924.5,52
20190801|2019-03-08 07:00,8,924,924.75,923.75,924.75,29
20190801|2019-03-08 07:30,8,923.75,924.25,923.75,924.25,32
20190801|2019-03-08 08:30,8,923.75,924,919,920.25,186
20190801|2019-03-08 09:00,8,920.25,920.5,918.5,919.25,357
20190801|2019-03-08 09:30,8,919.5,920.5,918.75,919.75,172
20190801|2019-03-08 10:00,8,919,919,917.75,918,41
20190801|2019-03-08 10:30,8,917.25,917.5,916.75,917,95
20190801|2019-03-08 11:00,8,917,922.25,916.5,917.25,298
20190801|2019-03-08 11:30,8,917,918,913.5,913.75,155
20190801|2019-03-08 12:00,8,913.5,915,913.5,913.75,69
20190801|2019-03-08 12:30,8,913.75,914.75,912.75,913.5,102
20190801|2019-03-08 13:00,8,913.75,916.25,913.5,915.25,137
20190801|2019-03-10 19:00,11,917.75,918,916.25,918,179
20190801|2019-03-10 20:30,11,918.25,918.25,918,918,2
20190801|2019-03-10 23:00,11,918.75,918.75,918.25,918.5,44
20190801|2019-03-10 23:30,11,918.5,918.5,918.5,918.5,4
20190801|2019-03-11 00:00,11,918.75,918.75,918.75,918.75,2
20190801|2019-03-11 00:30,11,918.25,918.25,918.25,918.25,1
20190801|2019-03-11 01:00,11,919,919,919,919,2
20190801|2019-03-11 01:30,11,917.75,917.75,917.5,917.5,2
20190801|2019-03-11 02:00,11,917.5,917.5,917.5,917.5,2
20190801|2019-03-11 02:30,11,916.75,916.75,916.25,916.25,11
20190801|2019-03-11 03:00,11,916.5,916.5,916.25,916.5,3
20190801|2019-03-11 03:30,11,916.5,916.75,916.5,916.5,9
20190801|2019-03-11 04:30,11,916.25,916.5,915.75,916.25,20
20190801|2019-03-11 05:30,11,915.5,915.5,915.5,915.5,4
20190801|2019-03-11 06:00,11,915.25,915.25,915.25,915.25,1
20190801|2019-03-11 06:30,11,914.5,914.75,914,914.75,36
20190801|2019-03-11 07:00,11,914.5,914.5,914.25,914.5,11
20190801|2019-03-11 07:30,11,914.75,915.5,913.75,914.25,36
20190801|2019-03-11 08:30,11,915.25,916,911,912.5,138
20190801|2019-03-11 09:00,11,912,912,910.25,910.25,117
20190801|2019-03-11 09:30,11,910.25,911.25,909.75,911,63
20190801|2019-03-11 10:00,11,910.75,912.5,910.75,911.75,150
20190801|2019-03-11 10:30,11,911.25,913,911,913,214
20190801|2019-03-11 11:00,11,913,913,910.25,910.25,370
20190801|2019-03-11 11:30,11,910.25,913.5,910.25,912.75,149
20190801|2019-03-11 12:00,11,912.75,913.5,912,912.75,148
20190801|2019-03-11 12:30,11,913,913,910.25,910.5,68
20190801|2019-03-11 13:00,11,910.25,911,909.75,910.5,138
20190801|2019-03-11 19:00,12,910.25,911,910,911,10
20190801|2019-03-11 19:30,12,909.25,909.25,909.25,909.25,2
20190801|2019-03-11 20:00,12,910.75,911.25,910.75,911.25,104
20190801|2019-03-11 21:30,12,911,911.25,910.75,911.25,7
20190801|2019-03-11 22:00,12,910.5,910.5,910.5,910.5,1
20190801|2019-03-11 22:30,12,909.75,909.75,909.75,909.75,3
20190801|2019-03-11 23:00,12,910.5,911,910.5,911,2
20190801|2019-03-11 23:30,12,910.75,910.75,910.75,910.75,1
20190801|2019-03-12 00:00,12,910.5,910.5,910.5,910.5,1
20190801|2019-03-12 00:30,12,910.5,910.5,910,910,12
20190801|2019-03-12 01:00,12,910,910,909.75,909.75,3
20190801|2019-03-12 01:30,12,909.5,909.5,909,909.5,26
20190801|2019-03-12 02:00,12,909.75,910.25,909.75,910,18
20190801|2019-03-12 02:30,12,909.25,909.25,909,909,15
20190801|2019-03-12 03:00,12,908.75,908.75,908.25,908.5,18
20190801|2019-03-12 03:30,12,908.75,910.75,908.75,910.75,3
20190801|2019-03-12 04:00,12,909.75,910.5,909.75,910.5,4
20190801|2019-03-12 04:30,12,911,911.75,911,911.75,4
20190801|2019-03-12 05:30,12,911.25,911.25,911.25,911.25,4
20190801|2019-03-12 06:00,12,910.75,911,910.75,911,4
20190801|2019-03-12 06:30,12,910.75,911,909.25,909.25,31
20190801|2019-03-12 07:00,12,909,910.5,909,910.25,71
20190801|2019-03-12 07:30,12,910.5,910.75,910,910,9
20190801|2019-03-12 08:30,12,911,913.75,909.5,912.75,184
20190801|2019-03-12 09:00,12,912.75,914.25,911.75,914,118
20190801|2019-03-12 09:30,12,914,914,912,913,180
20190801|2019-03-12 10:00,12,912.75,913.75,912.25,913.5,134
20190801|2019-03-12 10:30,12,913,914.75,911.75,914.25,174
20190801|2019-03-12 11:00,12,914.25,916.5,914,916.25,431
20190801|2019-03-12 11:30,12,916,917.5,915.75,916.25,255
20190801|2019-03-12 12:00,12,917,918,916.25,917.25,133
20190801|2019-03-12 12:30,12,917.5,919.5,916.75,919.5,216
20190801|2019-03-12 13:00,12,919.5,919.75,916.5,916.75,314
20190801|2019-03-12 19:00,13,916.5,917.5,916,917.5,137
20190801|2019-03-12 20:00,13,916.5,916.5,916,916.5,6
20190801|2019-03-12 20:30,13,916,916,916,916,1
20190801|2019-03-12 21:00,13,915.75,915.75,915.75,915.75,3
20190801|2019-03-12 21:30,13,915.5,915.5,915,915,5
20190801|2019-03-12 22:00,13,916,916,915.25,915.25,2
20190801|2019-03-12 22:30,13,916.75,917.75,916.75,917.75,3
20190801|2019-03-12 23:30,13,917,917,917,917,9
20190801|2019-03-13 00:00,13,916.75,916.75,916.5,916.5,2
20190801|2019-03-13 01:00,13,917.75,917.75,917.25,917.5,20
20190801|2019-03-13 01:30,13,917,917,916.5,916.5,17
20190801|2019-03-13 03:00,13,916.75,916.75,915.75,916,26
20190801|2019-03-13 03:30,13,916,916,915.25,915.25,14
20190801|2019-03-13 04:30,13,915.5,915.5,915.5,915.5,1
20190801|2019-03-13 05:30,13,914.5,914.5,914.5,914.5,1
20190801|2019-03-13 06:00,13,914.5,914.5,914.5,914.5,1
20190801|2019-03-13 06:30,13,914.25,915,914.25,914.5,23
20190801|2019-03-13 07:00,13,914.5,914.5,914.25,914.25,14
20190801|2019-03-13 07:30,13,914.5,914.5,914,914.5,8
20190801|2019-03-13 08:30,13,914,916,913,914,238
20190801|2019-03-13 09:00,13,914.25,915,912.5,913.75,108
20190801|2019-03-13 09:30,13,913.5,916.25,913.5,916.25,65
20190801|2019-03-13 10:00,13,916,919.25,915.5,919,57
20190801|2019-03-13 10:30,13,918.5,922.75,918.5,922,220
20190801|2019-03-13 11:00,13,922.25,922.5,920,920,139
20190801|2019-03-13 11:30,13,921,921,919.75,920.75,24
20190801|2019-03-13 12:00,13,920.5,921.5,920.5,921.25,76
20190801|2019-03-13 12:30,13,921.25,921.25,919.75,920.5,79
20190801|2019-03-13 13:00,13,920.75,921.75,920,921.25,160
20190801|2019-03-13 19:00,14,921,923.75,921,923.75,30
20190801|2019-03-13 19:30,14,923,923,923,923,1
20190801|2019-03-13 20:30,14,923.75,924.25,923.75,923.75,19
20190801|2019-03-13 21:00,14,924,925.5,924,925.25,28
20190801|2019-03-13 21:30,14,926,926,924.5,924.5,8
20190801|2019-03-13 22:30,14,924.25,924.25,924.25,924.25,1
20190801|2019-03-13 23:00,14,924.25,924.25,924.25,924.25,1
20190801|2019-03-13 23:30,14,924.5,924.5,924.25,924.25,3
20190801|2019-03-14 00:30,14,923.5,923.5,923.5,923.5,2
20190801|2019-03-14 01:00,14,923.5,923.5,922.25,922.75,9
20190801|2019-03-14 01:30,14,922.25,922.25,922.25,922.25,1
20190801|2019-03-14 02:00,14,922.5,922.5,922.5,922.5,2
20190801|2019-03-14 03:00,14,922.25,922.25,922.25,922.25,1
20190801|2019-03-14 03:30,14,922,922,922,922,1
20190801|2019-03-14 04:00,14,922.5,922.5,922.25,922.25,7
20190801|2019-03-14 04:30,14,922,922,920.75,921.5,8
20190801|2019-03-14 05:00,14,922,922,919,919.5,49
20190801|2019-03-14 05:30,14,919.75,920.25,919.75,920,34
20190801|2019-03-14 06:00,14,920.75,920.75,920.75,920.75,1
20190801|2019-03-14 06:30,14,919.5,919.5,919.5,919.5,1
20190801|2019-03-14 07:00,14,919,919,918.25,918.25,6
20190801|2019-03-14 07:30,14,918.25,919.5,918,919.5,4
20190801|2019-03-14 08:30,14,918,920.25,917,917.25,189
20190801|2019-03-14 09:00,14,918,918.5,915.5,916.25,78
20190801|2019-03-14 09:30,14,917.75,922.75,917.75,921.5,245
20190801|2019-03-14 10:00,14,921.5,924,921.25,923.5,109
20190801|2019-03-14 10:30,14,923.25,923.75,922,922,132
20190801|2019-03-14 11:00,14,922,923,921.75,922,60
20190801|2019-03-14 11:30,14,921.75,922,920,920,99
20190801|2019-03-14 12:00,14,920.25,920.75,918.75,918.75,84
20190801|2019-03-14 12:30,14,918.75,919,918,918.25,87
20190801|2019-03-14 13:00,14,918.25,919,918,919,144
20190801|2019-03-14 19:00,15,919.25,920,919.25,919.75,8
20190801|2019-03-14 19:30,15,920.5,922.5,920.5,922.5,13
20190801|2019-03-14 20:00,15,922,922,920.5,920.5,7
20190801|2019-03-14 20:30,15,920.75,920.75,920.75,920.75,1
20190801|2019-03-14 21:30,15,921,921,921,921,1
20190801|2019-03-14 22:00,15,920.5,920.5,920.5,920.5,1
20190801|2019-03-14 23:00,15,919.5,919.5,919.25,919.25,10
20190801|2019-03-14 23:30,15,919.75,919.75,919,919.25,5
20190801|2019-03-15 00:00,15,919.5,919.5,919,919,5
20190801|2019-03-15 00:30,15,918.75,918.75,918.75,918.75,1
20190801|2019-03-15 01:00,15,920,920.5,920,920.5,4
20190801|2019-03-15 01:30,15,920.75,921,920.25,921,7
20190801|2019-03-15 02:00,15,920.25,920.25,919,919.25,4
20190801|2019-03-15 02:30,15,919.25,919.25,919.25,919.25,8
20190801|2019-03-15 03:30,15,919.25,920,919,919.5,13
20190801|2019-03-15 04:00,15,919,919.25,918.5,918.5,9
20190801|2019-03-15 04:30,15,918,918.5,918,918.5,10
20190801|2019-03-15 05:00,15,919.25,920,919,920,5
20190801|2019-03-15 05:30,15,920,920.25,920,920.25,3
20190801|2019-03-15 06:00,15,920.25,920.25,920.25,920.25,1
20190801|2019-03-15 06:30,15,920.5,921.25,920.5,921.25,12
20190801|2019-03-15 07:00,15,920.75,920.75,920.5,920.5,3
20190801|2019-03-15 07:30,15,920.25,920.25,918.5,918.5,29
20190801|2019-03-15 08:30,15,918.5,930.25,918.5,926.25,828
20190801|2019-03-15 09:00,15,925.25,925.5,923,924,62
20190801|2019-03-15 09:30,15,923.75,925.5,923.75,925.25,43
20190801|2019-03-15 10:00,15,925.5,927.75,925.5,927.25,71
20190801|2019-03-15 10:30,15,927.25,927.25,925.75,925.75,112
20190801|2019-03-15 11:00,15,926,927.25,925.25,926.75,133
20190801|2019-03-15 11:30,15,926.75,927,926.25,926.25,63
20190801|2019-03-15 12:00,15,926.25,927.25,926,926.75,115
20190801|2019-03-15 12:30,15,926.75,928.5,926,928.25,295
20190801|2019-03-15 13:00,15,928.25,929,928,928.75,352
20190801|2019-03-17 19:00,18,929.5,930,928.25,930,40
20190801|2019-03-17 20:30,18,927.25,927.25,927,927,10
20190801|2019-03-17 21:00,18,927.25,927.5,926.75,926.75,15
20190801|2019-03-17 21:30,18,927.25,927.25,926.75,926.75,2
20190801|2019-03-17 22:30,18,926,926.25,926,926.25,2
20190801|2019-03-18 01:00,18,926,926.25,926,926.25,11
20190801|2019-03-18 01:30,18,926.25,926.5,926.25,926.5,3
20190801|2019-03-18 02:00,18,926.25,926.25,926.25,926.25,1
20190801|2019-03-18 02:30,18,925.75,925.75,925.75,925.75,1
20190801|2019-03-18 03:30,18,926,926.25,926,926,27
20190801|2019-03-18 04:00,18,926,926,926,926,133
20190801|2019-03-18 04:30,18,926,926.25,924.5,924.5,72
20190801|2019-03-18 05:00,18,925,925,924.25,924.75,18
20190801|2019-03-18 06:00,18,925.75,926,925.75,926,12
20190801|2019-03-18 06:30,18,925.75,926.75,925.75,926.75,3
20190801|2019-03-18 07:00,18,926.75,928.75,926.75,928.75,15
20190801|2019-03-18 07:30,18,928.5,928.5,927.25,928.25,11
20190801|2019-03-18 08:30,18,926.25,926.5,923.25,925.25,377
20190801|2019-03-18 09:00,18,925,925.75,924.25,924.5,60
20190801|2019-03-18 09:30,18,924.75,926.25,924.25,926.25,179
20190801|2019-03-18 10:00,18,926,926,921.75,922,103
20190801|2019-03-18 10:30,18,922,923.75,922,923.5,86
20190801|2019-03-18 11:00,18,923.75,925.25,923.5,925,43
20190801|2019-03-18 11:30,18,925,925.5,924.5,924.75,53
20190801|2019-03-18 12:00,18,924.75,924.75,923.75,924,62
20190801|2019-03-18 12:30,18,923.75,927,923.75,927,147
20190801|2019-03-18 13:00,18,926.75,927.75,924.75,925.25,147
20190801|2019-03-18 19:00,19,925.5,925.75,924.5,924.75,8
20190801|2019-03-18 19:30,19,924.75,926.25,924.5,926.25,81
20190801|2019-03-18 20:00,19,925.25,925.25,925.25,925.25,1
20190801|2019-03-18 20:30,19,926.25,926.25,925.5,925.5,3
20190801|2019-03-18 21:00,19,925.75,926,925.75,926,2
20190801|2019-03-18 21:30,19,925.75,925.75,925.75,925.75,1
20190801|2019-03-18 22:00,19,925.75,925.75,925.75,925.75,1
20190801|2019-03-19 00:30,19,924.75,924.75,924.75,924.75,1
20190801|2019-03-19 01:00,19,924.25,924.5,922,922,23
20190801|2019-03-19 01:30,19,921.5,921.5,921.25,921.25,11
20190801|2019-03-19 02:30,19,921.5,921.75,921.5,921.75,2
20190801|2019-03-19 04:00,19,923,923,922.5,922.5,7
20190801|2019-03-19 05:00,19,923.25,923.25,922.75,923,8
20190801|2019-03-19 05:30,19,923.75,923.75,923.75,923.75,2
20190801|2019-03-19 06:00,19,924,924.5,923.5,923.5,11
20190801|2019-03-19 06:30,19,923.5,923.5,923,923.25,9
20190801|2019-03-19 07:00,19,923.25,926.25,923.25,926.25,44
20190801|2019-03-19 07:30,19,926.5,926.75,926,926.5,14
20190801|2019-03-19 08:30,19,926,929,923.75,923.75,402
20190801|2019-03-19 09:00,19,923.5,924.5,922.25,922.25,303
20190801|2019-03-19 09:30,19,922,924,922,923.5,151
20190801|2019-03-19 10:00,19,923.5,923.5,922,922.5,30
20190801|2019-03-19 10:30,19,922,922.5,921.5,922.5,73
20190801|2019-03-19 11:00,19,922.75,923.25,922.75,923,59
20190801|2019-03-19 11:30,19,922.75,923,920.25,921.25,146
20190801|2019-03-19 12:00,19,921.25,924.25,921.25,923.75,92
20190801|2019-03-19 12:30,19,924,926.5,923.5,926.5,226
20190801|2019-03-19 13:00,19,926.5,926.5,922.75,923.25,104
20190801|2019-03-19 19:00,20,921.75,923.5,921.75,923.25,12
20190801|2019-03-19 19:30,20,922.75,922.75,922.75,922.75,1
20190801|2019-03-19 20:00,20,921.75,922.25,921.25,921.75,29
20190801|2019-03-19 20:30,20,921.25,921.75,920.25,920.75,59
20190801|2019-03-19 21:00,20,921,921.25,920.75,921,16
20190801|2019-03-19 21:30,20,921,921,921,921,1
20190801|2019-03-19 22:00,20,921.75,921.75,921.75,921.75,17
20190801|2019-03-19 22:30,20,922,922,921.5,921.5,4
20190801|2019-03-19 23:30,20,921.5,921.5,921.5,921.5,1
20190801|2019-03-20 01:30,20,922.5,923,922.5,922.75,10
20190801|2019-03-20 02:00,20,922.75,922.75,922.75,922.75,5
20190801|2019-03-20 02:30,20,923,923,923,923,2
20190801|2019-03-20 03:30,20,922.75,922.75,922.75,922.75,1
20190801|2019-03-20 04:00,20,923,923,922.75,922.75,13
20190801|2019-03-20 04:30,20,922.75,923.5,922.75,923.5,6
20190801|2019-03-20 05:00,20,923.75,923.75,923,923,12
20190801|2019-03-20 05:30,20,922.25,922.25,922,922,5
20190801|2019-03-20 06:00,20,921.75,921.75,921.25,921.25,9
20190801|2019-03-20 06:30,20,921,921,920.75,920.75,2
20190801|2019-03-20 07:00,20,921,921.5,921,921.5,18
20190801|2019-03-20 07:30,20,921.75,923.25,921.75,923.25,10
20190801|2019-03-20 08:30,20,923,923,919.5,920.75,174
20190801|2019-03-20 09:00,20,921.25,921.5,919.5,919.75,153
20190801|2019-03-20 09:30,20,919.75,923.75,919.75,923.75,70
20190801|2019-03-20 10:00,20,923.75,924.75,923.25,924,133
20190801|2019-03-20 10:30,20,924.25,925.75,923.75,924.5,119
20190801|2019-03-20 11:00,20,924.75,925.75,924.25,925.75,99
20190801|2019-03-20 11:30,20,925.75,925.75,923.25,925.25,224
20190801|2019-03-20 12:00,20,925.25,925.5,925,925,70
20190801|2019-03-20 12:30,20,925.25,925.25,924.5,924.75,108
20190801|2019-03-20 13:00,20,925,926,925,925,270
20190801|2019-03-20 19:00,21,925.5,926.5,925,926.5,29
20190801|2019-03-20 19:30,21,926,926,926,926,2
20190801|2019-03-20 20:00,21,926,926.25,926,926.25,6
20190801|2019-03-20 21:00,21,926,926,926,926,17
20190801|2019-03-20 21:30,21,926,926.75,926,926.75,9
20190801|2019-03-20 22:00,21,926.25,926.25,926.25,926.25,1
20190801|2019-03-20 22:30,21,926.25,926.25,926.25,926.25,2
20190801|2019-03-20 23:30,21,926.25,926.25,926.25,926.25,2
20190801|2019-03-21 01:30,21,926.5,926.5,926.5,926.5,2
20190801|2019-03-21 03:30,21,927,927,926.75,926.75,3
20190801|2019-03-21 04:00,21,927,927,927,927,5
20190801|2019-03-21 04:30,21,928,928,927.75,927.75,19
20190801|2019-03-21 05:00,21,927.75,927.75,927.25,927.25,2
20190801|2019-03-21 05:30,21,927.25,927.25,927.25,927.25,4
20190801|2019-03-21 06:00,21,926.75,926.75,926.75,926.75,1
20190801|2019-03-21 06:30,21,926.75,927.5,926.75,927.5,4
20190801|2019-03-21 07:00,21,926.75,927,926.5,926.75,31
20190801|2019-03-21 07:30,21,926.5,927,926.5,927,11
20190801|2019-03-21 08:30,21,926.25,927.75,925,925,223
20190801|2019-03-21 09:00,21,924.75,926,923.75,924,202
20190801|2019-03-21 09:30,21,923.75,926.25,923.5,926.25,74
20190801|2019-03-21 10:00,21,926.25,929.25,926,928.75,114
20190801|2019-03-21 10:30,21,928.5,929.75,928,929.25,95
20190801|2019-03-21 11:00,21,929,929.25,927.5,928,55
20190801|2019-03-21 11:30,21,927.25,928.75,927,928.75,94
20190801|2019-03-21 12:00,21,928.75,931.75,928.5,931.5,145
20190801|2019-03-21 12:30,21,931.5,931.5,930.5,931,49
20190801|2019-03-21 13:00,21,931,931.5,929.25,930.5,235
20190801|2019-03-21 19:00,22,929.5,931.25,929.25,931,85
20190801|2019-03-21 19:30,22,930.75,931,930.5,930.75,43
20190801|2019-03-21 20:00,22,930.25,930.75,929.5,930.5,42
20190801|2019-03-21 20:30,22,930.75,931.25,930.75,931,13
20190801|2019-03-21 21:00,22,930.75,931.5,930.75,931,24
20190801|2019-03-21 21:30,22,931.5,931.75,931.5,931.75,4
20190801|2019-03-21 22:00,22,931.75,931.75,931.5,931.5,5
20190801|2019-03-21 22:30,22,931.25,931.25,931.25,931.25,1
20190801|2019-03-21 23:30,22,931.25,931.5,931.25,931.5,19
20190801|2019-03-22 00:00,22,931.25,931.25,931.25,931.25,6
20190801|2019-03-22 00:30,22,931,931.25,931,931.25,2
20190801|2019-03-22 01:00,22,931,931,930.75,930.75,19
20190801|2019-03-22 01:30,22,930.75,930.75,930.25,930.25,20
20190801|2019-03-22 02:00,22,930.5,930.5,930.5,930.5,31
20190801|2019-03-22 02:30,22,930.75,930.75,930.75,930.75,8
20190801|2019-03-22 03:00,22,931.25,931.5,931.25,931.5,27
20190801|2019-03-22 03:30,22,931.5,931.5,929.75,930,11
20190801|2019-03-22 04:00,22,929.25,929.5,929.25,929.5,8
20190801|2019-03-22 04:30,22,929.75,930.5,929.75,930.25,20
20190801|2019-03-22 05:00,22,930,930,930,930,1
20190801|2019-03-22 05:30,22,930.5,930.5,930.25,930.25,5
20190801|2019-03-22 06:00,22,930,930,930,930,2
20190801|2019-03-22 06:30,22,931,931,930.75,930.75,7
20190801|2019-03-22 07:00,22,931.25,931.25,928.5,928.75,61
20190801|2019-03-22 07:30,22,927.5,927.5,926.75,927.5,37
20190801|2019-03-22 08:30,22,926.75,928.25,926,926.75,317
20190801|2019-03-22 09:00,22,927,927.5,926,927,375
20190801|2019-03-22 09:30,22,927.25,928.75,927,927,233
20190801|2019-03-22 10:00,22,927.25,927.25,924.25,924.5,298
20190801|2019-03-22 10:30,22,924.5,925,922.75,923.25,219
20190801|2019-03-22 11:00,22,923,924.75,923,924.5,203
20190801|2019-03-22 11:30,22,924.25,924.5,923.25,923.25,206
20190801|2019-03-22 12:00,22,923.25,924,923.25,923.5,128
20190801|2019-03-22 12:30,22,923.5,924.25,923.5,923.5,112
20190801|2019-03-22 13:00,22,923.75,924,923,923.5,148
20190801|2019-03-24 19:00,25,924,924,921.75,923.25,48
20190801|2019-03-24 19:30,25,923.75,924.5,923.75,924.5,2
20190801|2019-03-24 20:00,25,923.75,924,923,924,31
20190801|2019-03-24 20:30,25,923.75,924,923.75,924,5
20190801|2019-03-24 21:00,25,925,925,924.5,924.5,5
20190801|2019-03-24 21:30,25,924.75,924.75,924.5,924.75,5
20190801|2019-03-25 01:30,25,925,925,925,925,3
20190801|2019-03-25 02:30,25,925,925,925,925,2
20190801|2019-03-25 03:00,25,925.25,925.25,925.25,925.25,2
20190801|2019-03-25 03:30,25,925.25,925.25,925.25,925.25,1
20190801|2019-03-25 04:00,25,926,926.75,926,926.75,5
20190801|2019-03-25 04:30,25,927,927,926.5,926.5,12
20190801|2019-03-25 05:00,25,926.25,926.25,926.25,926.25,1
20190801|2019-03-25 05:30,25,925.5,925.5,925.5,925.5,4
20190801|2019-03-25 06:00,25,925.25,925.75,925.25,925.75,10
20190801|2019-03-25 06:30,25,925.5,925.5,925.5,925.5,1
20190801|2019-03-25 07:00,25,925.5,925.5,925.25,925.25,3
20190801|2019-03-25 07:30,25,925.5,925.75,925.25,925.75,16
20190801|2019-03-25 08:30,25,925.25,925.75,923,923.75,158
20190801|2019-03-25 09:00,25,923.25,924,921,922.5,104
20190801|2019-03-25 09:30,25,922.75,925.75,922.75,925,135
20190801|2019-03-25 10:00,25,925,926.25,924.5,926,103
20190801|2019-03-25 10:30,25,925.75,926,924.75,925.5,62
20190801|2019-03-25 11:00,25,925.75,926.25,925.5,926.25,37
20190801|2019-03-25 11:30,25,926.25,927,925.5,926.75,223
20190801|2019-03-25 12:00,25,926.75,927.5,926.5,927,102
20190801|2019-03-25 12:30,25,927.25,927.25,926,926,17
20190801|2019-03-25 13:00,25,925.75,926.25,925.5,926,287
20190801|2019-03-25 19:00,26,925,926.75,925,926.75,8
20190801|2019-03-25 21:30,26,925.5,925.5,925.5,925.5,3
20190801|2019-03-26 01:00,26,924.75,924.75,924.75,924.75,1
20190801|2019-03-26 03:00,26,925,925,925,925,6
20190801|2019-03-26 03:30,26,925,925,925,925,3
20190801|2019-03-26 04:00,26,925,925,925,925,1
20190801|2019-03-26 04:30,26,925,925,925,925,2
20190801|2019-03-26 05:00,26,925.25,925.25,925.25,925.25,4
20190801|2019-03-26 05:30,26,925,925,924.25,924.25,3
20190801|2019-03-26 06:00,26,924,924,924,924,1
20190801|2019-03-26 06:30,26,923.75,923.75,922.75,922.75,9
20190801|2019-03-26 07:00,26,924,924,922.75,922.75,7
20190801|2019-03-26 07:30,26,922.5,923,922.25,923,34
20190801|2019-03-26 08:30,26,922.75,924.25,921.75,923.75,108
20190801|2019-03-26 09:00,26,923,923.75,920.75,921.25,148
20190801|2019-03-26 09:30,26,921,922.5,920.75,921.5,147
20190801|2019-03-26 10:00,26,921.5,922,920.75,921,57
20190801|2019-03-26 10:30,26,921,921.75,920.75,921.75,63
20190801|2019-03-26 11:00,26,921.25,921.75,920.75,920.75,78
20190801|2019-03-26 11:30,26,920.5,920.75,920.25,920.25,20
20190801|2019-03-26 12:00,26,920.5,920.75,919.25,919.25,80
20190801|2019-03-26 12:30,26,919.75,921,919.75,921,57
20190801|2019-03-26 13:00,26,920.75,921,920,920,117
20190801|2019-03-26 19:00,27,920,920,918.75,918.75,8
20190801|2019-03-26 19:30,27,918.5,918.5,918.5,918.5,1
20190801|2019-03-26 20:00,27,919.75,919.75,919.25,919.25,3
20190801|2019-03-26 23:30,27,919,919.25,919,919.25,6
20190801|2019-03-27 00:00,27,919.25,919.25,919.25,919.25,2
20190801|2019-03-27 00:30,27,919,919,919,919,1
20190801|2019-03-27 02:30,27,918,918,917.75,917.75,3
20190801|2019-03-27 04:30,27,918.25,918.25,918.25,918.25,1
20190801|2019-03-27 05:30,27,918.25,918.25,918.25,918.25,1
20190801|2019-03-27 06:00,27,918.25,918.25,918.25,918.25,4
20190801|2019-03-27 06:30,27,918.25,919,918.25,918.75,13
20190801|2019-03-27 07:00,27,917,917,916.5,916.5,30
20190801|2019-03-27 07:30,27,915.75,916.25,915.75,916.25,18
20190801|2019-03-27 08:30,27,915.5,916,909.25,911.25,243
20190801|2019-03-27 09:00,27,911.25,911.75,910.5,910.5,162
20190801|2019-03-27 09:30,27,910.25,910.25,909,909.25,126
20190801|2019-03-27 10:00,27,909.25,910.5,908,910,320
20190801|2019-03-27 10:30,27,909.5,909.75,906.5,907.5,297
20190801|2019-03-27 11:00,27,907.25,907.25,906.25,906.75,135
20190801|2019-03-27 11:30,27,907,907.5,906,906,110
20190801|2019-03-27 12:00,27,906,908.75,906,908.75,187
20190801|2019-03-27 12:30,27,908.5,908.5,907.75,908.25,50
20190801|2019-03-27 13:00,27,908.25,908.5,907,908,121
20190801|2019-03-27 19:00,28,908,908.25,907,908.25,28
20190801|2019-03-27 19:30,28,907.25,907.25,907.25,907.25,2
20190801|2019-03-27 20:00,28,907.5,908.25,907.5,908,29
20190801|2019-03-27 20:30,28,907.75,907.75,907,907,19
20190801|2019-03-27 21:00,28,907,907.5,907,907.5,15
20190801|2019-03-27 21:30,28,907.25,907.25,906.75,907,20
20190801|2019-03-27 22:00,28,906.75,907.25,906.75,907.25,7
20190801|2019-03-27 22:30,28,907.75,907.75,907.75,907.75,1
20190801|2019-03-27 23:30,28,908,908.5,908,908.25,22
20190801|2019-03-28 00:30,28,907.75,907.75,907.75,907.75,1
20190801|2019-03-28 01:00,28,907.5,907.5,907.5,907.5,2
20190801|2019-03-28 01:30,28,907.5,907.5,906.75,906.75,7
20190801|2019-03-28 02:00,28,907.75,907.75,907.75,907.75,13
20190801|2019-03-28 02:30,28,907.75,907.75,907.75,907.75,14
20190801|2019-03-28 03:00,28,907.75,907.75,907.75,907.75,14
20190801|2019-03-28 03:30,28,907.75,908.75,907.5,908.75,30
20190801|2019-03-28 04:00,28,908.75,909,908.5,908.75,13
20190801|2019-03-28 04:30,28,908.75,909.5,908.75,909.5,31
20190801|2019-03-28 05:00,28,909.75,910.5,909.75,910.5,10
20190801|2019-03-28 05:30,28,910.5,911,910.5,910.5,32
20190801|2019-03-28 06:00,28,910.25,910.25,910.25,910.25,1
20190801|2019-03-28 06:30,28,910.75,911.5,910.25,911,36
20190801|2019-03-28 07:00,28,911.25,911.5,910.25,910.75,23
20190801|2019-03-28 07:30,28,909,910,908.75,909.25,27
20190801|2019-03-28 08:30,28,909.5,909.5,907.75,909.25,178
20190801|2019-03-28 09:00,28,909,911,908.5,908.75,224
20190801|2019-03-28 09:30,28,908.5,909.25,908.25,909,110
20190801|2019-03-28 10:00,28,908.75,910,908.5,909,55
20190801|2019-03-28 10:30,28,909.25,910.75,909.25,910.5,144
20190801|2019-03-28 11:00,28,910.25,910.25,909.25,909.25,37
20190801|2019-03-28 11:30,28,909.25,911.25,908.75,911.25,53
20190801|2019-03-28 12:00,28,911,911,909.75,909.75,67
20190801|2019-03-28 12:30,28,909.75,910.25,909.5,909.75,106
20190801|2019-03-28 13:00,28,909.75,910.25,908.5,909,222
20190801|2019-03-28 19:00,29,908.75,909.5,908.25,909.5,8
20190801|2019-03-28 19:30,29,909.75,910.75,909.75,910.5,19
20190801|2019-03-28 20:00,29,910.25,910.5,910.25,910.5,8
20190801|2019-03-28 20:30,29,910.5,910.5,910.5,910.5,9
20190801|2019-03-28 21:00,29,910.75,910.75,910.75,910.75,2
20190801|2019-03-28 21:30,29,910.75,910.75,910.75,910.75,1
20190801|2019-03-28 22:00,29,910.75,910.75,910.75,910.75,6
20190801|2019-03-28 23:30,29,911,911,911,911,3
20190801|2019-03-29 00:30,29,911.25,911.25,911.25,911.25,7
20190801|2019-03-29 01:00,29,911.5,911.5,911.25,911.25,20
20190801|2019-03-29 01:30,29,911,911,910.5,911,34
20190801|2019-03-29 02:00,29,910.75,910.75,910.5,910.5,3
20190801|2019-03-29 02:30,29,910.75,910.75,910.5,910.5,8
20190801|2019-03-29 03:00,29,910.5,910.5,910.5,910.5,3
20190801|2019-03-29 03:30,29,910.5,910.5,910.5,910.5,6
20190801|2019-03-29 04:00,29,910.5,910.5,910.5,910.5,11
20190801|2019-03-29 05:00,29,909.75,910.5,909.5,910.5,42
20190801|2019-03-29 05:30,29,910.25,910.25,910,910,17
20190801|2019-03-29 07:00,29,910.5,912,910.5,911.75,43
20190801|2019-03-29 07:30,29,911.5,911.5,910.5,911.25,26
20190801|2019-03-29 08:30,29,910.75,911.75,909.5,911.75,247
20190801|2019-03-29 09:00,29,911.75,912,911,911,84
20190801|2019-03-29 09:30,29,910.75,911.25,909.5,909.5,74
20190801|2019-03-29 10:00,29,909.75,910.5,907.25,907.75,231
20190801|2019-03-29 10:30,29,908,908.25,906.75,907,168
20190801|2019-03-29 11:00,29,907,910,903,910,345
20190801|2019-03-29 11:30,29,909.5,909.5,904.75,905.25,144
20190801|2019-03-29 12:00,29,905.25,909.5,904.5,907.75,217
20190801|2019-03-29 12:30,29,907.75,907.75,906.25,906.5,52
20190801|2019-03-29 13:00,29,906.25,906.25,903.5,903.5,234
20190801|2019-03-31 19:00,1,904,906,904,905,87
20190801|2019-03-31 19:30,1,905.25,906,904.75,905.5,46
20190801|2019-03-31 20:00,1,905.75,907.75,905.75,906.5,22
20190801|2019-03-31 22:00,1,908.5,909.25,908.5,908.75,23
20190801|2019-03-31 22:30,1,908.75,908.75,908.75,908.75,3
20190801|2019-03-31 23:00,1,908.75,908.75,908.75,908.75,2
20190801|2019-03-31 23:30,1,909,909,909,909,1
20190801|2019-04-01 00:00,1,909.25,909.25,909.25,909.25,1
20190801|2019-04-01 00:30,1,909.5,909.5,909.5,909.5,4
20190801|2019-04-01 02:00,1,907.75,907.75,907.75,907.75,10
20190801|2019-04-01 03:00,1,908.75,909.5,908.75,909.25,4
20190801|2019-04-01 03:30,1,908.75,908.75,908,908,4
20190801|2019-04-01 04:00,1,907.75,908,907.75,908,4
20190801|2019-04-01 04:30,1,909.25,909.5,909.25,909.5,4
20190801|2019-04-01 05:00,1,909.25,909.25,909.25,909.25,1
20190801|2019-04-01 06:00,1,909.25,909.25,909.25,909.25,34
20190801|2019-04-01 06:30,1,908.5,908.75,908.25,908.75,12
20190801|2019-04-01 07:00,1,909,909.5,909,909.5,184
20190801|2019-04-01 07:30,1,909,909.5,908.75,909.5,27
20190801|2019-04-01 08:30,1,910.5,911.25,908,910.75,281
20190801|2019-04-01 09:00,1,910.5,911.75,909.5,909.75,136
20190801|2019-04-01 09:30,1,911,914.75,911,913.5,176
20190801|2019-04-01 10:00,1,913.5,916.75,913.5,916.75,115
20190801|2019-04-01 10:30,1,916.75,917.75,915.5,916.5,127
20190801|2019-04-01 11:00,1,916.25,916.5,914.25,914.25,89
20190801|2019-04-01 11:30,1,914,915.25,914,915.25,40
20190801|2019-04-01 12:00,1,915.25,915.5,914.75,914.75,25
20190801|2019-04-01 12:30,1,914.5,914.5,913.25,914,43
20190801|2019-04-01 13:00,1,914,916,912.75,916,246
20190801|2019-04-01 19:00,2,914.75,917.75,914.75,917.75,40
20190801|2019-04-01 19:30,2,918,918.5,917.5,917.5,8
20190801|2019-04-01 20:00,2,916.5,916.5,916.25,916.25,10
20190801|2019-04-01 21:00,2,917,919.75,917,919.25,77
20190801|2019-04-01 21:30,2,919.5,920.5,919.5,920.5,30
20190801|2019-04-01 22:00,2,919.5,919.5,919,919,7
20190801|2019-04-01 22:30,2,919.5,919.5,919.25,919.25,2
20190801|2019-04-01 23:00,2,919.5,919.5,919.5,919.5,2
20190801|2019-04-01 23:30,2,919,919,918.75,919,12
20190801|2019-04-02 00:00,2,919,919,918,918.25,17
20190801|2019-04-02 00:30,2,918.75,919.25,918.75,918.75,16
20190801|2019-04-02 01:00,2,918.5,918.75,918.5,918.5,14
20190801|2019-04-02 01:30,2,918.75,919,918.75,919,7
20190801|2019-04-02 02:30,2,917.5,917.5,917.5,917.5,2
20190801|2019-04-02 03:00,2,917.5,917.5,917.5,917.5,1
20190801|2019-04-02 03:30,2,918.25,918.25,916.75,916.75,37
20190801|2019-04-02 04:00,2,917,917,917,917,1
20190801|2019-04-02 04:30,2,916.5,917,916.5,917,4
20190801|2019-04-02 05:00,2,916.75,916.75,916.75,916.75,1
20190801|2019-04-02 05:30,2,917.25,917.25,917,917,10
20190801|2019-04-02 06:00,2,917.25,918,917.25,918,5
20190801|2019-04-02 06:30,2,917.25,917.25,916.5,916.5,12
20190801|2019-04-02 07:00,2,916.5,916.5,915.75,915.75,16
20190801|2019-04-02 07:30,2,915.75,916,915.5,915.5,7
20190801|2019-04-02 08:30,2,917.25,917.25,912.25,914,201
20190801|2019-04-02 09:00,2,913.5,918,913.25,916.75,242
20190801|2019-04-02 09:30,2,916.75,917.25,916.5,917,105
20190801|2019-04-02 10:00,2,916.75,916.75,915.5,916,78
20190801|2019-04-02 10:30,2,915,915.25,914.75,915.25,46
20190801|2019-04-02 11:00,2,915.75,918,915.75,917.25,106
20190801|2019-04-02 11:30,2,917.25,919.25,917.25,918.25,130
20190801|2019-04-02 12:00,2,918.5,920,918.25,919,202
20190801|2019-04-02 12:30,2,918.75,919.25,918,918.75,98
20190801|2019-04-02 13:00,2,918.5,919.5,918.5,919,134
20190801|2019-04-02 19:00,3,918.25,920,918.25,919.25,12
20190801|2019-04-02 19:30,3,919.25,920.75,919.25,920.5,23
20190801|2019-04-02 20:00,3,921,921.5,921,921.5,6
20190801|2019-04-02 20:30,3,921,921.5,921,921.5,5
20190801|2019-04-02 23:00,3,921,921,921,921,1
20190801|2019-04-03 00:00,3,921,921,921,921,4
20190801|2019-04-03 00:30,3,920.75,920.75,920.25,920.5,20
20190801|2019-04-03 01:00,3,920.75,920.75,920.75,920.75,1
20190801|2019-04-03 02:00,3,920,920.25,920,920.25,4
20190801|2019-04-03 02:30,3,920.5,920.75,920.5,920.75,12
20190801|2019-04-03 03:00,3,921.25,921.25,921.25,921.25,2
20190801|2019-04-03 04:00,3,921.5,921.5,921.5,921.5,1
20190801|2019-04-03 04:30,3,921.75,921.75,921.75,921.75,10
20190801|2019-04-03 05:00,3,921.25,921.5,921.25,921.5,5
20190801|2019-04-03 05:30,3,921,921,920.75,920.75,8
20190801|2019-04-03 06:00,3,920.5,920.75,920.5,920.75,2
20190801|2019-04-03 06:30,3,920.5,920.5,920.5,920.5,2
20190801|2019-04-03 07:00,3,921.25,921.25,921,921.25,8
20190801|2019-04-03 07:30,3,921.5,922,921,921.75,19
20190801|2019-04-03 08:30,3,921,922.25,919,919,157
20190801|2019-04-03 09:00,3,919.25,919.25,917.25,918.5,131
20190801|2019-04-03 09:30,3,917.75,920,917.25,919.75,133
20190801|2019-04-03 10:00,3,919.5,920.5,919,920.25,84
20190801|2019-04-03 10:30,3,920,920.75,919.25,920.25,60
20190801|2019-04-03 11:00,3,919.75,919.75,914.5,915.75,155
20190801|2019-04-03 11:30,3,915.5,916,915.25,915.25,101
20190801|2019-04-03 12:00,3,915.25,916.5,915.25,916.5,30
20190801|2019-04-03 12:30,3,916.5,917,916.25,917,80
20190801|2019-04-03 13:00,3,917,918.75,916.5,918,327
20190801|2019-04-03 19:00,4,917.5,919,916.75,919,26
20190801|2019-04-03 20:00,4,919,919,919,919,1
20190801|2019-04-03 21:00,4,919,919,919,919,2
20190801|2019-04-03 23:30,4,919,919,919,919,3
20190801|2019-04-04 00:00,4,919.25,919.25,919.25,919.25,6
20190801|2019-04-04 00:30,4,919.25,919.25,919.25,919.25,1
20190801|2019-04-04 01:00,4,919.5,919.75,919.5,919.75,51
20190801|2019-04-04 01:30,4,919.5,919.5,919.5,919.5,1
20190801|2019-04-04 02:00,4,919.75,919.75,919.75,919.75,3
20190801|2019-04-04 02:30,4,920.5,920.5,920.25,920.25,5
20190801|2019-04-04 03:00,4,920.5,920.5,920.5,920.5,4
20190801|2019-04-04 03:30,4,920.5,920.5,920.5,920.5,1
20190801|2019-04-04 04:00,4,920.75,920.75,920.75,920.75,6
20190801|2019-04-04 05:30,4,920.75,920.75,920.5,920.5,2
20190801|2019-04-04 06:00,4,920.5,920.75,920.5,920.5,4
20190801|2019-04-04 06:30,4,920.75,921,920.5,920.5,9
20190801|2019-04-04 07:00,4,921,921.25,921,921,19
20190801|2019-04-04 07:30,4,920.75,921.25,920.5,921.25,31
20190801|2019-04-04 08:30,4,920.75,924,920.25,922.75,518
20190801|2019-04-04 09:00,4,922.75,922.75,921,921,99
20190801|2019-04-04 09:30,4,921.25,923.25,921,923.25,129
20190801|2019-04-04 10:00,4,923,923.25,922.25,922.25,24
20190801|2019-04-04 10:30,4,922,922.75,921.75,922.25,43
20190801|2019-04-04 11:00,4,922.5,923.75,922.25,923.5,98
20190801|2019-04-04 11:30,4,923.25,924.75,923.25,924,52
20190801|2019-04-04 12:00,4,924.25,925.75,924.25,925.5,165
20190801|2019-04-04 12:30,4,925.5,925.75,925.25,925.5,56
20190801|2019-04-04 13:00,4,925.75,926,924.5,925,203
20190801|2019-04-04 19:00,5,924,924,922,922,104
20190801|2019-04-04 19:30,5,921.75,921.75,921.75,921.75,3
20190801|2019-04-04 20:00,5,921.75,922.5,921.75,922.5,4
20190801|2019-04-04 21:00,5,922.5,922.5,922,922,3
20190801|2019-04-04 21:30,5,922,922,921.75,921.75,15
20190801|2019-04-04 22:30,5,922,922,922,922,1
20190801|2019-04-05 00:00,5,921.5,921.5,921.5,921.5,1
20190801|2019-04-05 00:30,5,921.25,921.25,921.25,921.25,1
20190801|2019-04-05 01:00,5,921.5,921.5,921.5,921.5,19
20190801|2019-04-05 01:30,5,921,921,920.25,920.25,9
20190801|2019-04-05 02:00,5,920.5,920.5,920.25,920.25,2
20190801|2019-04-05 02:30,5,920.75,920.75,920.5,920.75,13
20190801|2019-04-05 03:00,5,920.5,920.5,920.25,920.25,2
20190801|2019-04-05 03:30,5,920,920.25,919.5,920,37
20190801|2019-04-05 04:00,5,920.5,920.5,920.5,920.5,1
20190801|2019-04-05 05:00,5,920,920,919.25,919.5,8
20190801|2019-04-05 05:30,5,919,919.25,918.75,919.25,7
20190801|2019-04-05 06:30,5,919.5,920.25,919.5,920,21
20190801|2019-04-05 07:00,5,920,920.25,919.75,920.25,37
20190801|2019-04-05 07:30,5,920.25,920.5,920.25,920.5,9
20190801|2019-04-05 08:30,5,919.5,919.5,917,918,189
20190801|2019-04-05 09:00,5,917.75,918,915.75,916.25,281
20190801|2019-04-05 09:30,5,916.25,917,916.25,916.5,106
20190801|2019-04-05 10:00,5,916.5,917.5,916.5,916.75,73
20190801|2019-04-05 10:30,5,916.75,917.5,916.5,916.75,126
20190801|2019-04-05 11:00,5,916.75,917,916.5,916.75,29
20190801|2019-04-05 11:30,5,916.75,916.75,915.75,915.75,37
20190801|2019-04-05 12:00,5,915.75,917.75,915.75,917.75,113
20190801|2019-04-05 12:30,5,917.75,918.75,917.75,918,43
20190801|2019-04-05 13:00,5,918,919,917.25,917.5,126
20190801|2019-04-07 19:00,8,918.25,918.25,917,917,10
20190801|2019-04-07 20:00,8,918.25,920.25,918.25,920.25,35
20190801|2019-04-07 20:30,8,920.5,922.25,920.5,921.25,30
20190801|2019-04-07 21:00,8,921.5,921.75,921.5,921.75,3
20190801|2019-04-07 21:30,8,922,922,921.5,921.5,4
20190801|2019-04-07 22:00,8,921.5,921.5,921.5,921.5,1
20190801|2019-04-07 23:30,8,921.5,921.75,921.5,921.5,11
20190801|2019-04-08 00:30,8,921.25,921.25,920.75,920.75,21
20190801|2019-04-08 02:00,8,920.5,920.5,920.25,920.25,11
20190801|2019-04-08 02:30,8,920.5,920.5,920.5,920.5,1
20190801|2019-04-08 04:30,8,919.75,919.75,919.75,919.75,1
20190801|2019-04-08 05:00,8,919,919,918.25,918.25,6
20190801|2019-04-08 06:00,8,918.25,918.75,918.25,918.75,17
20190801|2019-04-08 06:30,8,918.75,919.25,918.5,918.5,36
20190801|2019-04-08 07:00,8,919.25,920,919.25,920,13
20190801|2019-04-08 07:30,8,919.75,919.75,919.5,919.5,22
20190801|2019-04-08 08:30,8,919,919,917.5,918.25,224
20190801|2019-04-08 09:00,8,918.5,921.5,918.5,921,155
20190801|2019-04-08 09:30,8,921,922,920.5,921.25,82
20190801|2019-04-08 10:00,8,921,921.25,920,920.5,20
20190801|2019-04-08 10:30,8,920.5,920.5,919.75,920,15
20190801|2019-04-08 11:00,8,919.25,919.25,918.5,918.5,13
20190801|2019-04-08 11:30,8,918.75,919.25,918.75,919.25,14
20190801|2019-04-08 12:00,8,918.75,918.75,917.25,917.25,52
20190801|2019-04-08 12:30,8,917.75,917.75,916.75,917.5,45
20190801|2019-04-08 13:00,8,917.5,917.75,917,917.75,84
20190801|2019-04-08 19:00,9,917.25,917.25,916.75,917.25,9
20190801|2019-04-08 19:30,9,917.75,917.75,917.75,917.75,2
20190801|2019-04-08 20:00,9,917.25,918,917.25,917.5,37
20190801|2019-04-08 20:30,9,917.5,917.5,916.75,916.75,16
20190801|2019-04-08 21:00,9,917.25,917.5,916.75,916.75,11
20190801|2019-04-08 21:30,9,917,917,917,917,7
20190801|2019-04-08 22:00,9,917.5,917.75,917.5,917.5,10
20190801|2019-04-08 22:30,9,918.25,918.25,918,918.25,8
20190801|2019-04-08 23:00,9,918.25,918.25,918.25,918.25,1
20190801|2019-04-08 23:30,9,918.25,918.25,918.25,918.25,3
20190801|2019-04-09 00:00,9,918.25,918.25,918.25,918.25,1
20190801|2019-04-09 01:00,9,918,918,918,918,15
20190801|2019-04-09 01:30,9,918,918.5,918,918.5,13
20190801|2019-04-09 02:00,9,918.75,918.75,918.75,918.75,2
20190801|2019-04-09 02:30,9,918.75,918.75,918.5,918.5,6
20190801|2019-04-09 03:00,9,918.25,918.25,918.25,918.25,5
20190801|2019-04-09 04:00,9,918,918,918,918,1
20190801|2019-04-09 04:30,9,918.5,918.5,918.5,918.5,2
20190801|2019-04-09 05:00,9,918.25,918.25,917.75,917.75,25
20190801|2019-04-09 05:30,9,917.5,917.5,917.5,917.5,1
20190801|2019-04-09 06:00,9,917.25,917.25,916.75,916.75,3
20190801|2019-04-09 06:30,9,916.75,916.75,916.75,916.75,2
20190801|2019-04-09 07:00,9,917,918.5,917,918.5,25
20190801|2019-04-09 07:30,9,918.5,918.75,918.5,918.5,11
20190801|2019-04-09 08:30,9,917.5,918.75,916.25,918,230
20190801|2019-04-09 09:00,9,918.25,918.25,916.75,917.75,109
20190801|2019-04-09 09:30,9,917.75,917.75,915.5,915.5,211
20190801|2019-04-09 10:00,9,916,916.5,914.25,914.5,95
20190801|2019-04-09 10:30,9,914.75,915.25,913.75,915,119
20190801|2019-04-09 11:00,9,916,919.25,913.5,917.25,224
20190801|2019-04-09 11:30,9,917.75,920.5,917.25,918.5,109
20190801|2019-04-09 12:00,9,918.75,918.75,916.5,917,103
20190801|2019-04-09 12:30,9,917,917.5,916,916,61
20190801|2019-04-09 13:00,9,916.25,918,915.75,917,162
20190801|2019-04-09 19:00,10,917.25,917.5,916.75,917.5,14
20190801|2019-04-09 19:30,10,917.5,917.75,917.5,917.75,12
20190801|2019-04-09 20:00,10,917.25,918.25,917.25,918.25,15
20190801|2019-04-09 20:30,10,918.5,919.25,918,919.25,22
20190801|2019-04-09 21:00,10,919.25,919.25,918.5,918.5,13
20190801|2019-04-09 21:30,10,919,919.5,919,919.5,8
20190801|2019-04-09 22:00,10,919.25,919.75,919,919.75,40
20190801|2019-04-09 22:30,10,919.75,919.75,919.75,919.75,16
20190801|2019-04-09 23:30,10,919.5,919.5,918.75,918.75,12
20190801|2019-04-10 00:00,10,918.75,918.75,918.75,918.75,1
20190801|2019-04-10 00:30,10,919,919.25,919,919,16
20190801|2019-04-10 01:30,10,918.75,918.75,918.5,918.5,2
20190801|2019-04-10 02:00,10,918.25,919,918.25,919,12
20190801|2019-04-10 02:30,10,918.5,918.5,918.5,918.5,1
20190801|2019-04-10 03:00,10,918.25,918.25,917.5,917.5,7
20190801|2019-04-10 03:30,10,917.5,917.5,917.5,917.5,5
20190801|2019-04-10 04:30,10,917,917,917,917,7
20190801|2019-04-10 05:00,10,917,917,916.75,916.75,10
20190801|2019-04-10 05:30,10,916.75,916.75,916.25,916.25,6
20190801|2019-04-10 06:00,10,916.5,916.5,916.5,916.5,4
20190801|2019-04-10 06:30,10,916.5,916.5,916.25,916.25,3
20190801|2019-04-10 07:00,10,916.5,916.5,916.25,916.5,27
20190801|2019-04-10 07:30,10,916.75,917,916.75,917,12
20190801|2019-04-10 08:30,10,917.5,920,916.5,919.25,167
20190801|2019-04-10 09:00,10,919.75,920,918.75,919.25,62
20190801|2019-04-10 09:30,10,919.75,920.75,919.5,920.75,88
20190801|2019-04-10 10:00,10,920.25,921.75,920.25,921.75,93
20190801|2019-04-10 10:30,10,921.75,922.75,920.75,920.75,112
20190801|2019-04-10 11:00,10,920.75,921.25,920.25,920.75,20
20190801|2019-04-10 11:30,10,920.75,921.25,920.5,921,65
20190801|2019-04-10 12:00,10,921,921,919.75,919.75,94
20190801|2019-04-10 12:30,10,919.75,921.75,919.25,921.75,129
20190801|2019-04-10 13:00,10,921.75,922,920.5,921.25,288
20190801|2019-04-10 19:00,11,919.75,920.75,919.75,920.75,10
20190801|2019-04-10 19:30,11,921,921,921,921,16
20190801|2019-04-10 20:00,11,921.25,921.5,921.25,921.5,8
20190801|2019-04-10 20:30,11,921.75,922,921.75,922,3
20190801|2019-04-10 21:30,11,921.75,921.75,921.75,921.75,2
20190801|2019-04-10 22:00,11,921.75,921.75,921.75,921.75,2
20190801|2019-04-10 22:30,11,921.5,921.5,921.5,921.5,1
20190801|2019-04-11 01:00,11,921.75,922,921.75,922,23
20190801|2019-04-11 01:30,11,922,922.25,922,922.25,18
20190801|2019-04-11 02:00,11,921,921.25,921,921.25,4
20190801|2019-04-11 02:30,11,921,921,921,921,1
20190801|2019-04-11 03:00,11,922,922.75,922,922.75,28
20190801|2019-04-11 04:30,11,921.25,921.25,920.75,920.75,5
20190801|2019-04-11 05:00,11,920.5,920.5,920.25,920.25,25
20190801|2019-04-11 05:30,11,920.5,920.75,920.5,920.75,7
20190801|2019-04-11 06:00,11,920.5,920.5,920.5,920.5,1
20190801|2019-04-11 06:30,11,920.5,920.5,919.75,919.75,7
20190801|2019-04-11 07:00,11,919.5,919.5,918.75,919,13
20190801|2019-04-11 07:30,11,918.25,918.25,917.5,917.5,117
20190801|2019-04-11 08:30,11,917.5,917.75,915.5,916,265
20190801|2019-04-11 09:00,11,916.5,917.5,915.75,916,112
20190801|2019-04-11 09:30,11,915.75,917.5,915.75,917.25,83
20190801|2019-04-11 10:00,11,917.25,917.5,916.5,916.5,97
20190801|2019-04-11 10:30,11,916.5,916.5,914.5,914.75,164
20190801|2019-04-11 11:00,11,914.5,915,914.25,914.5,111
20190801|2019-04-11 11:30,11,914.75,915.5,914.25,914.5,67
20190801|2019-04-11 12:00,11,914.5,914.5,913.25,913.25,131
20190801|2019-04-11 12:30,11,913.25,914,912.75,914,64
20190801|2019-04-11 13:00,11,914,915.5,914,914.75,314
20190801|2019-04-11 19:00,12,913.75,914,913.5,913.75,24
20190801|2019-04-11 19:30,12,914.25,914.75,914.25,914.75,7
20190801|2019-04-11 20:00,12,915,915,915,915,1
20190801|2019-04-11 20:30,12,913.25,913.75,913,913.25,24
20190801|2019-04-11 21:00,12,913.5,914.25,913.5,914.25,7
20190801|2019-04-11 21:30,12,913.75,913.75,913.75,913.75,6
20190801|2019-04-11 23:30,12,914.75,915,914.75,914.75,24
20190801|2019-04-12 00:30,12,914.25,914.25,914.25,914.25,2
20190801|2019-04-12 01:30,12,914.25,914.25,914,914,16
20190801|2019-04-12 02:00,12,914.25,914.75,914,914.25,33
20190801|2019-04-12 02:30,12,914,914,914,914,1
20190801|2019-04-12 03:00,12,914.5,915,914.25,915,27
20190801|2019-04-12 03:30,12,915,915.25,915,915.25,3
20190801|2019-04-12 04:00,12,915.25,915.75,915.25,915.5,29
20190801|2019-04-12 04:30,12,915.25,915.25,915.25,915.25,1
20190801|2019-04-12 05:00,12,915.25,915.25,915.25,915.25,3
20190801|2019-04-12 06:00,12,915.75,915.75,915.5,915.75,16
20190801|2019-04-12 06:30,12,915.75,915.75,914.75,915.25,32
20190801|2019-04-12 07:00,12,915.25,916,914.75,914.75,27
20190801|2019-04-12 07:30,12,915.25,915.25,914.25,914.75,36
20190801|2019-04-12 08:30,12,914.75,916.5,913.75,916,365
20190801|2019-04-12 09:00,12,916,917.25,916,917.25,111
20190801|2019-04-12 09:30,12,916.75,916.75,915.25,916,45
20190801|2019-04-12 10:00,12,915.5,915.5,914,914.25,119
20190801|2019-04-12 10:30,12,914,915.5,913.5,914.75,191
20190801|2019-04-12 11:00,12,914.75,915.5,914.5,915,112
20190801|2019-04-12 11:30,12,915,915,914,914,143
20190801|2019-04-12 12:00,12,913.75,914,913.25,913.25,142
20190801|2019-04-12 12:30,12,913.25,915,913.25,914.25,162
20190801|2019-04-12 13:00,12,914.25,914.5,913.5,914.25,247
20190801|2019-04-14 19:00,15,914.25,915.5,913.75,915.5,21
20190801|2019-04-14 19:30,15,915.25,915.25,914.75,914.75,51
20190801|2019-04-14 20:00,15,915.75,915.75,915.75,915.75,3
20190801|2019-04-14 20:30,15,916.75,917,916.75,917,24
20190801|2019-04-14 21:00,15,916.75,917.5,916.75,917.5,19
20190801|2019-04-14 21:30,15,917.5,918,917.5,917.75,25
20190801|2019-04-14 22:00,15,917.5,917.5,917.5,917.5,2
20190801|2019-04-14 23:30,15,917.75,917.75,917.75,917.75,1
20190801|2019-04-15 01:00,15,918,918,917.75,917.75,23
20190801|2019-04-15 01:30,15,917.75,917.75,917.75,917.75,1
20190801|2019-04-15 02:00,15,918.5,918.5,917.75,917.75,6
20190801|2019-04-15 02:30,15,917.25,917.25,917.25,917.25,6
20190801|2019-04-15 03:00,15,917.25,917.25,917.25,917.25,1
20190801|2019-04-15 04:30,15,917.5,917.5,917.5,917.5,4
20190801|2019-04-15 05:00,15,917.5,917.5,917.25,917.5,13
20190801|2019-04-15 05:30,15,918,918.75,917.25,917.25,12
20190801|2019-04-15 06:00,15,917.75,917.75,917.75,917.75,2
20190801|2019-04-15 06:30,15,918.25,918.25,918.25,918.25,4
20190801|2019-04-15 07:00,15,918.25,918.75,918,918.75,18
20190801|2019-04-15 07:30,15,918.5,918.5,918,918.25,13
20190801|2019-04-15 08:30,15,917.75,920.75,917.5,920.5,373
20190801|2019-04-15 09:00,15,920.5,920.75,919,919,154
20190801|2019-04-15 09:30,15,918.25,918.25,915.75,917.75,305
20190801|2019-04-15 10:00,15,918,918.75,917.75,917.75,119
20190801|2019-04-15 10:30,15,917.75,918.75,917.25,918.75,31
20190801|2019-04-15 11:00,15,918.5,918.5,917.5,918,63
20190801|2019-04-15 11:30,15,918.25,919,918.25,919,55
20190801|2019-04-15 12:00,15,919,920.75,919,920,138
20190801|2019-04-15 12:30,15,920.25,920.5,919,919,130
20190801|2019-04-15 13:00,15,919.25,919.25,917.5,917.75,257
20190801|2019-04-15 19:00,16,917.25,917.25,917.25,917.25,4
20190801|2019-04-15 20:00,16,918,918,918,918,8
20190801|2019-04-15 20:30,16,917.5,917.5,917.25,917.25,6
20190801|2019-04-15 21:00,16,917.5,917.75,917.5,917.75,8
20190801|2019-04-15 21:30,16,917.25,917.25,916.75,916.75,12
20190801|2019-04-15 22:00,16,916.75,917.25,916.5,917,24
20190801|2019-04-15 22:30,16,917,917.25,917,917.25,11
20190801|2019-04-15 23:00,16,917,917,917,917,4
20190801|2019-04-15 23:30,16,916.75,916.75,916.5,916.5,3
20190801|2019-04-16 00:30,16,916.75,916.75,916.75,916.75,2
20190801|2019-04-16 01:00,16,916,916.5,915.75,916.5,10
20190801|2019-04-16 02:00,16,917.25,917.25,917,917,3
20190801|2019-04-16 04:00,16,917.25,917.25,917,917,2
20190801|2019-04-16 04:30,16,917,917,917,917,1
20190801|2019-04-16 05:00,16,917,917,916.5,916.5,16
20190801|2019-04-16 05:30,16,916.25,916.25,916.25,916.25,2
20190801|2019-04-16 06:00,16,916.25,916.5,916.25,916.5,6
20190801|2019-04-16 06:30,16,916.25,916.25,915.5,915.5,37
20190801|2019-04-16 07:00,16,915.25,915.5,915,915.25,21
20190801|2019-04-16 07:30,16,915,915.25,914.75,914.75,30
20190801|2019-04-16 08:30,16,914.75,915.75,913.25,913.75,180
20190801|2019-04-16 09:00,16,913.5,913.5,911.5,911.75,242
20190801|2019-04-16 09:30,16,911.75,911.75,908.75,909.25,302
20190801|2019-04-16 10:00,16,909.25,909.75,907.75,907.75,142
20190801|2019-04-16 10:30,16,907.75,908.5,906.75,907.75,122
20190801|2019-04-16 11:00,16,907.25,907.75,906,906.25,103
20190801|2019-04-16 11:30,16,906,906.75,905.75,906,231
20190801|2019-04-16 12:00,16,906,907,906,906.5,168
20190801|2019-04-16 12:30,16,907,907.5,906.5,907.25,105
20190801|2019-04-16 13:00,16,907.75,907.75,906.75,907.5,159
20190801|2019-04-16 19:00,17,907.5,907.5,907.5,907.5,2
20190801|2019-04-16 20:00,17,907.5,907.5,907.25,907.25,3
20190801|2019-04-16 20:30,17,907.75,907.75,907.75,907.75,2
20190801|2019-04-16 21:00,17,908,908,908,908,2
20190801|2019-04-16 21:30,17,908,908.25,908,908.25,3
20190801|2019-04-16 22:00,17,908.75,908.75,908.75,908.75,1
20190801|2019-04-16 22:30,17,908.5,908.5,908.5,908.5,1
20190801|2019-04-16 23:30,17,908.5,908.75,908.5,908.75,3
20190801|2019-04-17 01:00,17,909,909.5,908.75,908.75,10
20190801|2019-04-17 01:30,17,908.75,909,908.75,909,5
20190801|2019-04-17 02:00,17,909.25,909.25,909.25,909.25,1
20190801|2019-04-17 02:30,17,909.25,909.25,909.25,909.25,8
20190801|2019-04-17 03:00,17,909.25,909.5,909.25,909.5,8
20190801|2019-04-17 03:30,17,909.25,909.75,909.25,909.75,9
20190801|2019-04-17 04:00,17,909.75,909.75,909.75,909.75,11
20190801|2019-04-17 04:30,17,909.75,909.75,909.75,909.75,5
20190801|2019-04-17 05:00,17,909.5,909.75,909.5,909.75,2
20190801|2019-04-17 05:30,17,909.25,909.5,909.25,909.5,3
20190801|2019-04-17 06:00,17,909.5,910,908.75,908.75,21
20190801|2019-04-17 06:30,17,908.75,909,908.25,908.5,14
20190801|2019-04-17 07:00,17,908.5,908.75,908.5,908.5,9
20190801|2019-04-17 07:30,17,908,908,907,907.5,15
20190801|2019-04-17 08:30,17,907,908.5,903.75,904,381
20190801|2019-04-17 09:00,17,904,904,902.75,903.5,274
20190801|2019-04-17 09:30,17,903.75,903.75,901.25,901.5,228
20190801|2019-04-17 10:00,17,901.5,901.5,900,900,171
20190801|2019-04-17 10:30,17,900,900.25,899,899.25,162
20190801|2019-04-17 11:00,17,899,901,898.75,900.25,161
20190801|2019-04-17 11:30,17,900,900,899,899.25,66
20190801|2019-04-17 12:00,17,899,899.25,898.5,899,116
20190801|2019-04-17 12:30,17,899.25,901.5,899.25,900.25,257
20190801|2019-04-17 13:00,17,900.5,901.25,898,898.25,329
20190801|2019-04-17 19:00,18,898.5,898.75,898.5,898.5,10
20190801|2019-04-17 19:30,18,899.25,899.25,899.25,899.25,2
20190801|2019-04-17 20:00,18,899.25,899.5,898.75,898.75,13
20190801|2019-04-17 20:30,18,899.5,899.5,899.5,899.5,2
20190801|2019-04-17 21:00,18,899,899.5,898.75,899.5,5
20190801|2019-04-17 21:30,18,899,899.5,899,899.5,5
20190801|2019-04-17 22:00,18,899.5,899.5,899,899,2
20190801|2019-04-17 23:30,18,899.5,899.5,899.5,899.5,4
20190801|2019-04-18 00:00,18,899,899,899,899,1
20190801|2019-04-18 02:00,18,899.75,899.75,899.25,899.25,3
20190801|2019-04-18 02:30,18,899,899,898.75,898.75,7
20190801|2019-04-18 03:00,18,899,899,898.5,899,8
20190801|2019-04-18 03:30,18,899.25,899.75,899.25,899.75,16
20190801|2019-04-18 04:00,18,899.5,900.25,899.5,900,26
20190801|2019-04-18 04:30,18,900,900.5,900,900.25,34
20190801|2019-04-18 05:00,18,900,900.75,900,900.25,11
20190801|2019-04-18 05:30,18,900,900,900,900,2
20190801|2019-04-18 06:00,18,900,900.25,900,900,16
20190801|2019-04-18 06:30,18,899.75,900.25,899.5,900,7
20190801|2019-04-18 07:00,18,900.5,900.5,899.5,899.5,101
20190801|2019-04-18 07:30,18,899.75,899.75,898.75,899,9
20190801|2019-04-18 08:30,18,899.5,899.75,897.25,897.75,354
20190801|2019-04-18 09:00,18,897.5,897.5,896.25,896.25,217
20190801|2019-04-18 09:30,18,896.25,899.5,896.25,899.5,396
20190801|2019-04-18 10:00,18,899.75,900.25,898,898.75,176
20190801|2019-04-18 10:30,18,898.75,899.25,898,898.25,151
20190801|2019-04-18 11:00,18,898.5,898.75,897.75,898.5,82
20190801|2019-04-18 11:30,18,898.5,899.5,898,899.25,88
20190801|2019-04-18 12:00,18,899.25,901,899.25,900.75,143
20190801|2019-04-18 12:30,18,901,901,899.5,900.25,50
20190801|2019-04-18 13:00,18,900.25,900.75,900,900.25,83
20190801|2019-04-21 19:00,22,901,901.5,899,901.25,61
20190801|2019-04-21 19:30,22,901.25,901.25,901.25,901.25,6
20190801|2019-04-21 20:00,22,901.75,902.25,901.75,902.25,17
20190801|2019-04-21 21:30,22,901.25,901.25,901.25,901.25,1
20190801|2019-04-21 22:00,22,901,901,901,901,1
20190801|2019-04-21 23:00,22,901,901,901,901,1
20190801|2019-04-22 00:00,22,901,901,901,901,1
20190801|2019-04-22 00:30,22,900.25,900.5,900.25,900.5,6
20190801|2019-04-22 01:00,22,900.5,900.75,900.5,900.5,6
20190801|2019-04-22 01:30,22,900.25,900.25,899.75,899.75,8
20190801|2019-04-22 02:00,22,899.5,899.75,899.5,899.75,3
20190801|2019-04-22 02:30,22,899.5,899.5,899.5,899.5,2
20190801|2019-04-22 03:00,22,899.25,899.25,899.25,899.25,3
20190801|2019-04-22 03:30,22,898.75,898.75,898.75,898.75,2
20190801|2019-04-22 04:00,22,898.5,898.5,898.5,898.5,10
20190801|2019-04-22 04:30,22,898.5,898.5,898.5,898.5,1
20190801|2019-04-22 05:00,22,898.75,898.75,898.75,898.75,1
20190801|2019-04-22 05:30,22,898.5,898.5,898.5,898.5,6
20190801|2019-04-22 06:00,22,898,898,898,898,2
20190801|2019-04-22 06:30,22,897.75,898.25,897.5,897.75,25
20190801|2019-04-22 07:00,22,897.25,897.75,896.5,897.5,27
20190801|2019-04-22 07:30,22,897.25,897.25,896.75,896.75,54
20190801|2019-04-22 08:30,22,896.5,897.5,896,897.5,508
20190801|2019-04-22 09:00,22,898,898.25,897,897.5,62
20190801|2019-04-22 09:30,22,897.75,897.75,896.75,897.5,56
20190801|2019-04-22 10:00,22,897.5,898.5,897,898.25,105
20190801|2019-04-22 10:30,22,898,898.75,897.75,898.5,135
20190801|2019-04-22 11:00,22,898.5,900,898.25,899.5,90
20190801|2019-04-22 11:30,22,899.25,899.25,898.75,899,85
20190801|2019-04-22 12:00,22,899,899,897.25,897.25,132
20190801|2019-04-22 12:30,22,897.5,897.75,896.25,896.25,195
20190801|2019-04-22 13:00,22,896.25,896.75,896,896.75,296
20190801|2019-04-22 19:00,23,896.25,896.75,896.25,896.75,2
20190801|2019-04-22 19:30,23,896.75,896.75,896.75,896.75,2
20190801|2019-04-22 20:00,23,896.75,897.5,896.5,896.5,15
20190801|2019-04-22 20:30,23,896.25,896.25,896,896,9
20190801|2019-04-22 21:00,23,896,896.5,896,896.25,61
20190801|2019-04-22 21:30,23,896,896,896,896,1
20190801|2019-04-22 22:00,23,897,897.75,896.75,897.5,74
20190801|2019-04-22 22:30,23,897.25,898,897.25,898,13
20190801|2019-04-22 23:30,23,897.25,897.25,897.25,897.25,6
20190801|2019-04-23 00:30,23,896.75,896.75,896.75,896.75,1
20190801|2019-04-23 01:00,23,895.75,895.75,895.75,895.75,10
20190801|2019-04-23 01:30,23,895.25,895.25,894.25,894.25,32
20190801|2019-04-23 02:00,23,894.25,894.5,894,894.25,26
20190801|2019-04-23 02:30,23,894.5,895,894.5,895,8
20190801|2019-04-23 03:00,23,895,895.5,895,895.5,7
20190801|2019-04-23 03:30,23,895.25,895.25,895.25,895.25,2
20190801|2019-04-23 04:00,23,895.25,895.5,895,895.5,25
20190801|2019-04-23 04:30,23,895.75,896.25,895.75,896.25,7
20190801|2019-04-23 05:00,23,896.25,896.75,895.75,896,42
20190801|2019-04-23 05:30,23,896.25,896.25,895.75,896,36
20190801|2019-04-23 06:00,23,896.25,896.25,895.75,896.25,31
20190801|2019-04-23 06:30,23,896.25,896.5,895.75,896.25,47
20190801|2019-04-23 07:00,23,896,896.5,896,896,10
20190801|2019-04-23 07:30,23,896.25,896.25,895.5,895.5,23
20190801|2019-04-23 08:30,23,895.5,895.75,890,890,674
20190801|2019-04-23 09:00,23,889.75,890,887.25,887.5,607
20190801|2019-04-23 09:30,23,887.5,887.75,886.25,887,510
20190801|2019-04-23 10:00,23,887,888.75,885.25,885.25,499
20190801|2019-04-23 10:30,23,885,885,882.25,882.5,336
20190801|2019-04-23 11:00,23,882.5,883,880.75,881.25,303
20190801|2019-04-23 11:30,23,881.25,881.5,880.25,881,132
20190801|2019-04-23 12:00,23,881,883.5,880.25,883,173
20190801|2019-04-23 12:30,23,883,883.25,881.5,882,210
20190801|2019-04-23 13:00,23,881.75,882.25,881,881.75,246
20190801|2019-04-23 19:00,24,882,883.5,882,882.25,25
20190801|2019-04-23 19:30,24,882.5,882.75,882.5,882.75,4
20190801|2019-04-23 20:00,24,882.5,883.5,882.5,883.5,10
20190801|2019-04-23 20:30,24,883.5,883.75,883.5,883.75,5
20190801|2019-04-23 21:00,24,883.75,883.75,883.75,883.75,1
20190801|2019-04-23 21:30,24,883.75,884,883.75,883.75,8
20190801|2019-04-23 23:30,24,883.75,884.25,883.75,884.25,2
20190801|2019-04-24 00:30,24,884,884.25,884,884.25,2
20190801|2019-04-24 01:00,24,884,884.25,884,884.25,4
20190801|2019-04-24 01:30,24,884.25,884.75,884,884,15
20190801|2019-04-24 02:00,24,883.75,884,883.5,884,9
20190801|2019-04-24 02:30,24,883.75,884,883.75,884,3
20190801|2019-04-24 03:00,24,884,884,883.75,883.75,15
20190801|2019-04-24 04:00,24,884,884.25,883.75,884.25,26
20190801|2019-04-24 04:30,24,884,884.5,884,884.5,11
20190801|2019-04-24 05:00,24,884.25,884.25,884,884.25,23
20190801|2019-04-24 05:30,24,884,884.75,884,884.25,26
20190801|2019-04-24 06:00,24,884,884,883.25,884,19
20190801|2019-04-24 06:30,24,884,884,883.75,884,34
20190801|2019-04-24 07:00,24,883.75,884,883.25,883.75,75
20190801|2019-04-24 07:30,24,883.5,883.75,882.75,882.75,77
20190801|2019-04-24 08:30,24,882.25,882.5,878.25,878.5,861
20190801|2019-04-24 09:00,24,878.5,881.25,876.75,881,607
20190801|2019-04-24 09:30,24,880.75,881.25,879,879.5,258
20190801|2019-04-24 10:00,24,879.5,879.5,877.5,878.5,179
20190801|2019-04-24 10:30,24,878.25,879.5,877.75,877.75,191
20190801|2019-04-24 11:00,24,877.5,879.5,877.25,879.25,279
20190801|2019-04-24 11:30,24,879.25,879.5,877,877,294
20190801|2019-04-24 12:00,24,877.25,877.5,874.75,876.25,439
20190801|2019-04-24 12:30,24,876.25,876.75,875.25,875.75,228
20190801|2019-04-24 13:00,24,875.75,875.75,874,874.25,412
20190801|2019-04-24 19:00,25,874.25,875,874.25,874.75,21
20190801|2019-04-24 19:30,25,875,875.75,875,875.5,15
20190801|2019-04-24 20:00,25,875,875.75,875,875.75,21
20190801|2019-04-24 20:30,25,875.5,875.5,875.5,875.5,8
20190801|2019-04-24 21:00,25,875.5,876,875.5,876,11
20190801|2019-04-24 21:30,25,875.75,875.75,875.25,875.5,33
20190801|2019-04-24 22:00,25,875.75,875.75,875.5,875.5,5
20190801|2019-04-24 22:30,25,875.5,875.5,875.5,875.5,1
20190801|2019-04-25 00:00,25,875.5,875.5,875.25,875.25,11
20190801|2019-04-25 00:30,25,875.25,875.75,875.25,875.75,13
20190801|2019-04-25 01:00,25,876,876,875.75,875.75,3
20190801|2019-04-25 01:30,25,875.75,875.75,875,875,27
20190801|2019-04-25 02:00,25,875,875.25,875,875,12
20190801|2019-04-25 02:30,25,875,875.75,875,875.75,10
20190801|2019-04-25 03:00,25,875.75,876,875.75,876,6
20190801|2019-04-25 03:30,25,875.5,876,875.5,876,3
20190801|2019-04-25 04:00,25,876.25,876.25,876.25,876.25,1
20190801|2019-04-25 04:30,25,876,876.5,876,876.5,9
20190801|2019-04-25 05:00,25,877,877.5,877,877.5,9
20190801|2019-04-25 05:30,25,877.5,878.25,877.25,877.25,6
20190801|2019-04-25 06:00,25,877.25,877.5,877.25,877.5,4
20190801|2019-04-25 07:00,25,877.5,877.5,876,876,31
20190801|2019-04-25 07:30,25,875.75,875.75,875,875.75,18
20190801|2019-04-25 08:30,25,875,877.5,873,876,392
20190801|2019-04-25 09:00,25,876.5,879,875.75,878.75,204
20190801|2019-04-25 09:30,25,879,880.5,878.25,879.5,282
20190801|2019-04-25 10:00,25,879.5,880,878,878,218
20190801|2019-04-25 10:30,25,878.25,878.5,876.5,877.25,266
20190801|2019-04-25 11:00,25,876.75,878.25,876.5,878,101
20190801|2019-04-25 11:30,25,878.25,881.5,878.25,880.25,335
20190801|2019-04-25 12:00,25,880,882,878.25,878.75,321
20190801|2019-04-25 12:30,25,879,879.5,877.75,879.25,240
20190801|2019-04-25 13:00,25,879.25,879.75,877,877.25,307
20190801|2019-04-25 19:00,26,878,878.5,877.5,878.5,18
20190801|2019-04-25 20:00,26,876.75,877,876.25,876.25,35
20190801|2019-04-25 20:30,26,876,876,875.75,875.75,18
20190801|2019-04-25 21:00,26,876.5,876.5,876,876.25,21
20190801|2019-04-25 21:30,26,876.5,876.5,876.5,876.5,3
20190801|2019-04-25 22:00,26,875.5,875.5,874.25,875,42
20190801|2019-04-25 22:30,26,875.25,875.5,875,875,5
20190801|2019-04-25 23:00,26,875,875,874.75,874.75,12
20190801|2019-04-25 23:30,26,875,875,875,875,4
20190801|2019-04-26 00:00,26,874.5,874.5,874.5,874.5,5
20190801|2019-04-26 00:30,26,874.5,874.5,874.25,874.25,24
20190801|2019-04-26 01:00,26,874.25,874.25,874,874,11
20190801|2019-04-26 01:30,26,873.75,873.75,873.75,873.75,8
20190801|2019-04-26 02:00,26,874.5,874.5,874.25,874.25,3
20190801|2019-04-26 02:30,26,875,875,874.25,874.25,18
20190801|2019-04-26 03:00,26,874,874.75,874,874.75,26
20190801|2019-04-26 03:30,26,874.75,875.25,874.75,875.25,14
20190801|2019-04-26 04:00,26,875.25,875.25,874.75,875.25,9
20190801|2019-04-26 05:00,26,875.5,876.5,875.5,876.5,44
20190801|2019-04-26 05:30,26,875.75,875.75,875.5,875.5,12
20190801|2019-04-26 06:00,26,875.25,875.25,875,875,5
20190801|2019-04-26 06:30,26,875.75,875.75,875.5,875.75,47
20190801|2019-04-26 07:00,26,875.75,876.25,875.5,876.25,47
20190801|2019-04-26 07:30,26,876,877,876,876.25,42
20190801|2019-04-26 08:30,26,877.25,878.5,874.5,875.5,563
20190801|2019-04-26 09:00,26,875.75,878.5,875.75,878.25,228
20190801|2019-04-26 09:30,26,878.25,879,874.75,877.25,354
20190801|2019-04-26 10:00,26,877,878.25,876.5,876.75,111
20190801|2019-04-26 10:30,26,876.25,877.75,875.5,877.5,129
20190801|2019-04-26 11:00,26,877.5,878.75,877.5,877.5,144
20190801|2019-04-26 11:30,26,877.25,877.75,876.75,876.75,85
20190801|2019-04-26 12:00,26,876.75,876.75,873.5,874,622
20190801|2019-04-26 12:30,26,874.25,874.25,873,873.25,208
20190801|2019-04-26 13:00,26,873.75,874.5,872.25,873,308
20190801|2019-04-28 19:00,29,875,878.5,874.75,878.5,39
20190801|2019-04-28 19:30,29,877.5,878,877.5,878,3
20190801|2019-04-28 20:00,29,877.5,877.5,877.5,877.5,26
20190801|2019-04-28 20:30,29,876.25,876.25,876.25,876.25,1
20190801|2019-04-28 21:00,29,876.75,876.75,876.75,876.75,4
20190801|2019-04-28 21:30,29,876.75,877,876.75,876.75,4
20190801|2019-04-28 23:30,29,877.25,877.25,877.25,877.25,1
20190801|2019-04-29 00:00,29,877.25,877.5,877.25,877.25,5
20190801|2019-04-29 00:30,29,877.25,877.5,877.25,877.25,31
20190801|2019-04-29 01:00,29,876.75,877.25,876.75,877.25,9
20190801|2019-04-29 01:30,29,876.75,876.75,876.75,876.75,4
20190801|2019-04-29 02:30,29,876.25,876.25,875.75,875.75,7
20190801|2019-04-29 03:00,29,875,875,874.5,874.5,3
20190801|2019-04-29 03:30,29,874,875.25,874,874.75,32
20190801|2019-04-29 04:00,29,873.5,874,873.5,874,4
20190801|2019-04-29 05:00,29,874.5,874.5,874.5,874.5,2
20190801|2019-04-29 05:30,29,874.75,874.75,874.5,874.5,8
20190801|2019-04-29 06:00,29,874.25,874.25,874.25,874.25,2
20190801|2019-04-29 06:30,29,874.75,876.75,874.75,876,142
20190801|2019-04-29 07:00,29,875,876,874.25,875.25,30
20190801|2019-04-29 07:30,29,875.5,876.5,875.5,875.75,13
20190801|2019-04-29 08:30,29,874.75,877,870.25,872.25,551
20190801|2019-04-29 09:00,29,872.25,873.25,871.25,872.5,509
20190801|2019-04-29 09:30,29,872.75,875,872.25,874.5,241
20190801|2019-04-29 10:00,29,874.5,874.75,872,872.5,151
20190801|2019-04-29 10:30,29,872,872,871.25,871.75,71
20190801|2019-04-29 11:00,29,871.5,873.75,871.5,873.25,274
20190801|2019-04-29 11:30,29,873,873.25,872.25,873,107
20190801|2019-04-29 12:00,29,873,873.25,870.75,870.75,398
20190801|2019-04-29 12:30,29,870.75,870.75,868.25,868.75,303
20190801|2019-04-29 13:00,29,868.75,869.5,866.5,868,595
20190801|2019-04-29 19:00,30,867,867.5,866.75,867.5,81
20190801|2019-04-29 19:30,30,868.25,868.25,868.25,868.25,1
20190801|2019-04-29 20:00,30,868.75,868.75,867.75,867.75,26
20190801|2019-04-29 20:30,30,867.5,867.75,867.5,867.75,4
20190801|2019-04-29 21:00,30,867.75,867.75,867,867,5
20190801|2019-04-29 21:30,30,867.25,867.5,867.25,867.5,3
20190801|2019-04-29 22:00,30,867.75,868,867.75,868,2
20190801|2019-04-29 22:30,30,867.75,867.75,867.75,867.75,1
20190801|2019-04-29 23:30,30,868.5,868.5,868.25,868.25,9
20190801|2019-04-30 00:00,30,867.75,867.75,867.75,867.75,1
20190801|2019-04-30 00:30,30,868.5,869.5,868.5,869.25,29
20190801|2019-04-30 01:00,30,869,869.25,869,869.25,3
20190801|2019-04-30 01:30,30,868.5,868.75,868.5,868.75,5
20190801|2019-04-30 02:00,30,868.75,868.75,868,868,11
20190801|2019-04-30 02:30,30,867.75,867.75,867.75,867.75,1
20190801|2019-04-30 03:30,30,868.25,868.25,868.25,868.25,1
20190801|2019-04-30 04:00,30,868.5,868.5,868,868,3
20190801|2019-04-30 04:30,30,867.5,867.75,867.5,867.75,9
20190801|2019-04-30 05:00,30,868,868,867.25,867.25,18
20190801|2019-04-30 05:30,30,867.5,867.75,867.5,867.5,14
20190801|2019-04-30 06:00,30,867.75,868,867.75,868,3
20190801|2019-04-30 06:30,30,868.25,868.75,868.25,868.75,18
20190801|2019-04-30 07:00,30,868.75,868.75,868,868.25,36
20190801|2019-04-30 07:30,30,868.25,868.25,867.5,868,62
20190801|2019-04-30 08:30,30,868,870.5,866.25,866.25,603
20190801|2019-04-30 09:00,30,866.25,866.25,862.25,864,435
20190801|2019-04-30 09:30,30,864,864,860,861.75,324
20190801|2019-04-30 10:00,30,861.5,861.75,859.25,859.75,189
20190801|2019-04-30 10:30,30,860,860.5,858.5,858.75,430
20190801|2019-04-30 11:00,30,858.75,860,858.25,859,164
20190801|2019-04-30 11:30,30,858.75,860.25,858.25,858.5,221
20190801|2019-04-30 12:00,30,858.25,858.75,857.5,858.5,297
20190801|2019-04-30 12:30,30,858.5,862.75,858.5,860.5,409
20190801|2019-04-30 13:00,30,860.5,861.5,859.5,860.75,367
20190801|2019-04-30 19:00,1,860,863,860,863,91
20190801|2019-04-30 19:30,1,862.75,862.75,862.75,862.75,1
20190801|2019-04-30 20:30,1,862.5,862.5,862.25,862.25,9
20190801|2019-04-30 21:00,1,862,862,862,862,1
20190801|2019-04-30 21:30,1,861.5,861.5,861.5,861.5,4
20190801|2019-04-30 22:00,1,861.75,861.75,861.75,861.75,2
20190801|2019-05-01 00:30,1,860.5,860.5,860.5,860.5,3
20190801|2019-05-01 01:30,1,860.25,861,860.25,861,20
20190801|2019-05-01 02:00,1,860.75,860.75,860.75,860.75,3
20190801|2019-05-01 03:00,1,860.5,860.5,860.5,860.5,22
20190801|2019-05-01 03:30,1,860,860,860,860,19
20190801|2019-05-01 04:30,1,860,860,859.25,859.25,11
20190801|2019-05-01 05:00,1,859.75,859.75,859.75,859.75,1
20190801|2019-05-01 05:30,1,859.75,860,859.75,860,2
20190801|2019-05-01 06:00,1,860.25,860.25,860.25,860.25,2
20190801|2019-05-01 06:30,1,859.75,859.75,859.75,859.75,4
20190801|2019-05-01 07:00,1,860.5,860.5,859,859,26
20190801|2019-05-01 07:30,1,858.5,858.5,857.75,857.75,34
20190801|2019-05-01 08:30,1,858.25,858.25,854.25,857,259
20190801|2019-05-01 09:00,1,857,858.75,856.75,857.75,175
20190801|2019-05-01 09:30,1,856.75,856.75,853.25,853.75,234
20190801|2019-05-01 10:00,1,853.5,853.75,851.5,852.25,148
20190801|2019-05-01 10:30,1,852.5,852.75,850.75,852.25,397
20190801|2019-05-01 11:00,1,852.25,852.75,850.75,852.5,205
20190801|2019-05-01 11:30,1,852.5,853.75,851.75,851.75,199
20190801|2019-05-01 12:00,1,852,857.5,852,855.5,447
20190801|2019-05-01 12:30,1,855.5,861.75,855.25,860.75,376
20190801|2019-05-01 13:00,1,860.25,860.5,857.25,858.25,360
20190801|2019-05-01 19:00,2,859,859.25,857.5,857.5,8
20190801|2019-05-01 19:30,2,857.75,857.75,857.25,857.25,3
20190801|2019-05-01 20:00,2,857.25,857.75,856.5,857.5,23
20190801|2019-05-01 20:30,2,858.25,859,858.25,859,27
20190801|2019-05-01 22:00,2,858.25,858.25,857.25,857.25,11
20190801|2019-05-01 23:30,2,859,859.25,859,859.25,64
20190801|2019-05-02 00:30,2,858.5,858.5,858.5,858.5,3
20190801|2019-05-02 01:00,2,858.5,858.5,858.5,858.5,1
20190801|2019-05-02 02:00,2,858,858,858,858,1
20190801|2019-05-02 02:30,2,857.25,857.25,857.25,857.25,1
20190801|2019-05-02 03:30,2,857.25,857.25,857,857,25
20190801|2019-05-02 04:30,2,856,856,855.75,855.75,13
20190801|2019-05-02 05:00,2,856.25,856.5,856.25,856.5,4
20190801|2019-05-02 05:30,2,855.5,855.5,854.75,855,67
20190801|2019-05-02 06:00,2,854.75,856,854.75,856,22
20190801|2019-05-02 06:30,2,855.5,857,855.5,857,23
20190801|2019-05-02 07:00,2,857,857,856.5,856.5,7
20190801|2019-05-02 07:30,2,857.75,857.75,856,856,10
20190801|2019-05-02 08:30,2,855.25,855.25,850.25,852.25,496
20190801|2019-05-02 09:00,2,852,853.5,851.75,852.75,177
20190801|2019-05-02 09:30,2,852.5,852.5,848.75,850,274
20190801|2019-05-02 10:00,2,849.5,850.75,849.5,850.5,250
20190801|2019-05-02 10:30,2,850.25,850.75,848.25,849.5,199
20190801|2019-05-02 11:00,2,849.25,851.5,849.25,851.5,207
20190801|2019-05-02 11:30,2,851.5,852,850.75,851.5,245
20190801|2019-05-02 12:00,2,851,852.5,850.75,852.25,296
20190801|2019-05-02 12:30,2,852.25,853.25,850.5,851,334
20190801|2019-05-02 13:00,2,850.75,850.75,848,848.5,231
20190801|2019-05-02 19:00,3,850,850.75,850,850.5,33
20190801|2019-05-02 19:30,3,850.25,850.25,850.25,850.25,1
20190801|2019-05-02 20:00,3,849.75,849.75,849.75,849.75,2
20190801|2019-05-02 20:30,3,849.5,849.5,849.5,849.5,1
20190801|2019-05-02 21:00,3,849.5,849.5,849.5,849.5,1
20190801|2019-05-02 21:30,3,849.25,849.75,849,849.25,12
20190801|2019-05-02 22:00,3,849.75,850,849.75,850,33
20190801|2019-05-02 22:30,3,849.75,850,849.75,850,6
20190801|2019-05-02 23:00,3,850,850,850,850,6
20190801|2019-05-02 23:30,3,849.75,849.75,849.75,849.75,6
20190801|2019-05-03 00:00,3,849.5,849.5,849.5,849.5,1
20190801|2019-05-03 00:30,3,849.25,849.25,849.25,849.25,2
20190801|2019-05-03 01:00,3,849.5,849.5,849.5,849.5,1
20190801|2019-05-03 01:30,3,850,850.5,850,850.5,7
20190801|2019-05-03 02:00,3,850.5,850.5,850.25,850.5,12
20190801|2019-05-03 02:30,3,850.25,851,850.25,851,23
20190801|2019-05-03 03:00,3,850.75,850.75,850.5,850.5,9
20190801|2019-05-03 03:30,3,851,851,851,851,31
20190801|2019-05-03 04:00,3,851,851,851,851,33
20190801|2019-05-03 04:30,3,851,851.25,850.75,851,20
20190801|2019-05-03 05:00,3,851.25,852,851.25,852,44
20190801|2019-05-03 05:30,3,852,852.25,851,851.75,30
20190801|2019-05-03 06:00,3,852,852.5,852,852.5,15
20190801|2019-05-03 06:30,3,851.75,852,851.25,851.25,22
20190801|2019-05-03 07:00,3,851.25,851.75,850.25,851.25,77
20190801|2019-05-03 07:30,3,851,852.5,851,852.25,15
20190801|2019-05-03 08:30,3,851.5,852.25,848,848.75,398
20190801|2019-05-03 09:00,3,848.5,854,848.25,853.25,660
20190801|2019-05-03 09:30,3,853.25,853.5,850,850.5,370
20190801|2019-05-03 10:00,3,850.25,852,849,851.75,259
20190801|2019-05-03 10:30,3,851.75,851.75,849.75,851,108
20190801|2019-05-03 11:00,3,850.75,851.25,849,849.25,128
20190801|2019-05-03 11:30,3,849.25,851.75,848.75,851.5,156
20190801|2019-05-03 12:00,3,851.5,851.5,849.75,850,209
20190801|2019-05-03 12:30,3,850,850.25,848,848.5,272
20190801|2019-05-03 13:00,3,848.25,849.5,846.75,847.25,459
20190801|2019-05-05 19:00,6,833.5,838.25,829.5,834.5,420
20190801|2019-05-05 19:30,6,833.25,834.25,830,830,53
20190801|2019-05-05 20:00,6,829.75,832.5,829,830.75,242
20190801|2019-05-05 20:30,6,830.25,832.25,829,832.25,109
20190801|2019-05-05 21:00,6,831.75,832.25,831.75,832.25,10
20190801|2019-05-05 21:30,6,833,834,832.75,833.25,38
20190801|2019-05-05 22:00,6,832,832,832,832,3
20190801|2019-05-05 22:30,6,831.75,831.75,831.5,831.5,17
20190801|2019-05-05 23:00,6,831.75,831.75,831.75,831.75,1
20190801|2019-05-05 23:30,6,832.25,833,832.25,832.75,36
20190801|2019-05-06 00:00,6,832.75,832.75,831.5,831.5,58
20190801|2019-05-06 00:30,6,831.5,831.5,830.75,831,61
20190801|2019-05-06 01:00,6,831.5,832,831.25,831.25,23
20190801|2019-05-06 01:30,6,832.5,832.75,832,832,55
20190801|2019-05-06 02:00,6,832.25,832.75,831.75,832.25,48
20190801|2019-05-06 02:30,6,832.25,832.5,831.25,831.25,13
20190801|2019-05-06 03:00,6,831.75,832.25,831.75,832.25,4
20190801|2019-05-06 03:30,6,832.5,832.5,832.5,832.5,5
20190801|2019-05-06 04:00,6,832.25,832.25,832,832.25,20
20190801|2019-05-06 04:30,6,832.25,832.25,831.5,831.75,55
20190801|2019-05-06 05:00,6,831.25,831.25,830.25,830.25,65
20190801|2019-05-06 05:30,6,830.25,830.75,830.25,830.75,33
20190801|2019-05-06 06:00,6,830.75,830.75,830,830,57
20190801|2019-05-06 06:30,6,830.25,830.75,828.5,828.75,112
20190801|2019-05-06 07:00,6,828.5,828.5,824.5,825,241
20190801|2019-05-06 07:30,6,825,825.25,823.5,823.75,220
20190801|2019-05-06 08:30,6,823.75,832.75,823.5,830.75,1037
20190801|2019-05-06 09:00,6,830.5,834,829.75,831.75,309
20190801|2019-05-06 09:30,6,832,837.25,830.75,836.5,473
20190801|2019-05-06 10:00,6,836.25,838,833.5,838,299
20190801|2019-05-06 10:30,6,838,840.25,836.5,840.25,328
20190801|2019-05-06 11:00,6,839.75,839.75,835.75,835.75,376
20190801|2019-05-06 11:30,6,835.75,835.75,834,834.5,300
20190801|2019-05-06 12:00,6,834.5,835.75,834,835.25,270
20190801|2019-05-06 12:30,6,835,836,832.5,835.75,475
20190801|2019-05-06 13:00,6,836,837.75,834.75,837.75,1252
20190801|2019-05-06 19:00,7,835.25,837.75,835.25,837,49
20190801|2019-05-06 19:30,7,837,837.5,837,837.5,2
20190801|2019-05-06 20:00,7,837.5,837.5,836,836.25,10
20190801|2019-05-06 20:30,7,836,836,834,834.75,62
20190801|2019-05-06 21:00,7,835.25,835.5,834.5,834.5,12
20190801|2019-05-06 21:30,7,835,836.75,835,836.75,45
20190801|2019-05-06 22:00,7,836.5,836.5,835.5,835.5,10
20190801|2019-05-06 22:30,7,835,835.25,835,835.25,4
20190801|2019-05-07 00:00,7,836,836,836,836,4
20190801|2019-05-07 00:30,7,836.25,836.25,836,836,15
20190801|2019-05-07 01:00,7,835.75,838,835,837.25,87
20190801|2019-05-07 01:30,7,837.75,838.25,837.75,837.75,6
20190801|2019-05-07 02:00,7,837,839,837,839,34
20190801|2019-05-07 02:30,7,839,839.5,838.25,838.25,291
20190801|2019-05-07 03:00,7,837.75,837.75,837.25,837.25,4
20190801|2019-05-07 03:30,7,837.75,837.75,835.75,836,28
20190801|2019-05-07 04:00,7,835.5,836,835,836,69
20190801|2019-05-07 04:30,7,834.75,835,833.75,835,14
20190801|2019-05-07 05:00,7,835,835.5,834.75,835.5,6
20190801|2019-05-07 05:30,7,835.5,835.5,834,834.5,15
20190801|2019-05-07 06:00,7,834.5,836.5,834.5,836.5,21
20190801|2019-05-07 06:30,7,836.75,838.25,836,837.25,48
20190801|2019-05-07 07:00,7,837.25,837.25,833.75,834.5,64
20190801|2019-05-07 07:30,7,834.25,834.5,833.75,834,15
20190801|2019-05-07 08:30,7,835.25,840.75,834.75,837.75,520
20190801|2019-05-07 09:00,7,838.5,842.5,838.5,842,204
20190801|2019-05-07 09:30,7,841.75,842.25,840.25,840.75,254
20190801|2019-05-07 10:00,7,840.5,840.5,838.25,838.5,126
20190801|2019-05-07 10:30,7,838.25,840.25,838,838.25,125
20190801|2019-05-07 11:00,7,838.25,839.75,838,839.75,38
20190801|2019-05-07 11:30,7,839.5,839.75,838.5,839.25,126
20190801|2019-05-07 12:00,7,839.25,840.75,839.25,839.5,153
20190801|2019-05-07 12:30,7,839.5,839.5,837.75,838.25,158
20190801|2019-05-07 13:00,7,838,838.25,836.75,837.75,175
20190801|2019-05-07 19:00,8,837.5,838,837.5,838,23
20190801|2019-05-07 19:30,8,838.25,838.25,838.25,838.25,4
20190801|2019-05-07 20:00,8,838.75,838.75,838.75,838.75,1
20190801|2019-05-07 20:30,8,838.75,838.75,838.75,838.75,4
20190801|2019-05-07 21:00,8,838.75,838.75,838.75,838.75,1
20190801|2019-05-07 21:30,8,839.5,839.75,839.5,839.5,16
20190801|2019-05-07 22:00,8,839.5,839.5,839.5,839.5,2
20190801|2019-05-08 00:00,8,839.5,839.5,839.5,839.5,14
20190801|2019-05-08 00:30,8,839.75,840.25,839.75,840.25,54
20190801|2019-05-08 01:00,8,840.25,840.5,840.25,840.25,14
20190801|2019-05-08 01:30,8,840,841.25,840,841.25,23
20190801|2019-05-08 02:00,8,840.25,840.5,839.75,839.75,5
20190801|2019-05-08 02:30,8,840.25,840.25,840.25,840.25,5
20190801|2019-05-08 03:00,8,840.75,841,840.75,840.75,5
20190801|2019-05-08 03:30,8,841,841,840.5,840.5,14
20190801|2019-05-08 04:00,8,839.75,840,839.75,840,2
20190801|2019-05-08 04:30,8,840.25,840.25,840,840,8
20190801|2019-05-08 05:00,8,840,840,839.75,839.75,7
20190801|2019-05-08 06:00,8,839.25,839.75,839.25,839.25,10
20190801|2019-05-08 06:30,8,839.25,839.25,838.25,838.5,46
20190801|2019-05-08 07:00,8,837.5,838.5,837.5,838.25,38
20190801|2019-05-08 07:30,8,838,838.25,837.75,838.25,18
20190801|2019-05-08 08:30,8,838,840.25,833.5,833.75,695
20190801|2019-05-08 09:00,8,833.75,834,831.25,831.75,207
20190801|2019-05-08 09:30,8,832,839.5,831.5,839.5,277
20190801|2019-05-08 10:00,8,840.25,840.25,835,835,218
20190801|2019-05-08 10:30,8,835,836,833.5,834.75,189
20190801|2019-05-08 11:00,8,835,835.75,834.5,835,89
20190801|2019-05-08 11:30,8,834.5,834.5,833.5,834,156
20190801|2019-05-08 12:00,8,834.25,836.5,833.75,835.75,166
20190801|2019-05-08 12:30,8,835.75,836,834.75,835.5,74
20190801|2019-05-08 13:00,8,835.25,835.25,831.25,831.75,344
20190801|2019-05-08 19:00,9,832.5,832.5,830,831,107
20190801|2019-05-08 19:30,9,830.75,830.75,827.25,828,111
20190801|2019-05-08 20:00,9,827.75,829.5,827,827.25,91
20190801|2019-05-08 20:30,9,827,830.5,827,830.5,59
20190801|2019-05-08 21:00,9,831,831.25,830.75,830.75,27
20190801|2019-05-08 21:30,9,830.5,830.5,829.5,829.5,50
20190801|2019-05-08 22:00,9,829.5,830.25,829.5,830.25,5
20190801|2019-05-08 22:30,9,829.75,829.75,829.75,829.75,1
20190801|2019-05-08 23:00,9,830.25,830.25,830.25,830.25,1
20190801|2019-05-08 23:30,9,830.25,830.25,829.75,829.75,12
20190801|2019-05-09 00:00,9,829.5,829.5,829.5,829.5,1
20190801|2019-05-09 00:30,9,829.5,829.5,827.25,827.5,27
20190801|2019-05-09 01:00,9,827.5,828.75,827.5,828.5,39
20190801|2019-05-09 01:30,9,827.75,830.5,827.75,830.25,57
20190801|2019-05-09 02:00,9,830,830,829.75,829.75,17
20190801|2019-05-09 02:30,9,829,829,829,829,1
20190801|2019-05-09 03:00,9,828.5,828.5,828.5,828.5,3
20190801|2019-05-09 03:30,9,829.25,829.25,829.25,829.25,2
20190801|2019-05-09 04:00,9,829.5,829.5,829.5,829.5,1
20190801|2019-05-09 04:30,9,829.75,830.25,829.75,830,10
20190801|2019-05-09 05:00,9,830.5,830.5,830.5,830.5,1
20190801|2019-05-09 05:30,9,830.25,830.25,829.5,829.75,13
20190801|2019-05-09 06:00,9,829.5,829.75,829.25,829.25,183
20190801|2019-05-09 06:30,9,829.5,829.75,828,828.25,70
20190801|2019-05-09 07:00,9,827.75,827.75,825.75,826.5,56
20190801|2019-05-09 07:30,9,826,826.25,825,826,58
20190801|2019-05-09 08:30,9,826,826.5,821,823.75,876
20190801|2019-05-09 09:00,9,823.5,823.5,815.75,818,642
20190801|2019-05-09 09:30,9,818,821,817.25,818.75,586
20190801|2019-05-09 10:00,9,818.5,818.5,813.75,814.5,894
20190801|2019-05-09 10:30,9,814.75,817,813.5,815,322
20190801|2019-05-09 11:00,9,815,818.25,814,817.75,255
20190801|2019-05-09 11:30,9,817.5,823.25,817,821.25,386
20190801|2019-05-09 12:00,9,821.75,822.75,820,821.25,184
20190801|2019-05-09 12:30,9,820.25,823.5,820.25,822.75,189
20190801|2019-05-09 13:00,9,822.5,822.5,817.25,818,465
20190801|2019-05-09 19:00,10,819.25,823.75,819.25,821.75,135
20190801|2019-05-09 19:30,10,822.25,824,822.25,824,31
20190801|2019-05-09 20:00,10,824,825.5,824,825.25,15
20190801|2019-05-09 20:30,10,823,824.5,823,824.5,12
20190801|2019-05-09 21:00,10,824.25,824.5,824,824,7
20190801|2019-05-09 21:30,10,824,824,823,823,20
20190801|2019-05-09 22:00,10,823,823,820.5,821,38
20190801|2019-05-09 22:30,10,820.75,820.75,819.75,820.5,22
20190801|2019-05-09 23:00,10,820.25,820.25,817.75,818.5,67
20190801|2019-05-09 23:30,10,819.5,819.75,819.25,819.25,24
20190801|2019-05-10 00:00,10,818,819.25,818,819.25,2
20190801|2019-05-10 00:30,10,819.25,820.25,819.25,820,18
20190801|2019-05-10 01:00,10,819.5,820.5,819.5,820.25,25
20190801|2019-05-10 01:30,10,821.25,822.25,821,822.25,11
20190801|2019-05-10 02:00,10,821.5,822,821.5,822,44
20190801|2019-05-10 02:30,10,821.5,822,821,821,40
20190801|2019-05-10 03:00,10,820.25,820.25,820,820,4
20190801|2019-05-10 03:30,10,821.5,821.5,821.5,821.5,13
20190801|2019-05-10 04:00,10,820,821.25,820,821.25,2
20190801|2019-05-10 04:30,10,820.75,820.75,820.75,820.75,4
20190801|2019-05-10 05:00,10,821,821,821,821,4
20190801|2019-05-10 05:30,10,821.5,822.5,819.25,820,95
20190801|2019-05-10 06:00,10,820.25,820.5,819.25,819.5,37
20190801|2019-05-10 06:30,10,818.5,819.75,818.25,818.5,86
20190801|2019-05-10 07:00,10,818.75,819,815.25,815.75,179
20190801|2019-05-10 07:30,10,815.75,816.5,815.75,816.5,73
20190801|2019-05-10 08:30,10,817.5,821.5,817,820.75,637
20190801|2019-05-10 09:00,10,820.5,822.75,819.75,822,280
20190801|2019-05-10 09:30,10,821.25,821.25,818,819.5,245
20190801|2019-05-10 10:00,10,819.25,819.25,817,818,368
20190801|2019-05-10 10:30,10,817.75,821,815.75,818.75,400
20190801|2019-05-10 11:00,10,815,819.5,813.5,818.75,686
20190801|2019-05-10 11:30,10,819.5,821.25,818,818.5,521
20190801|2019-05-10 12:00,10,818.75,819,816,817.5,246
20190801|2019-05-10 12:30,10,817.25,818.5,816,817.75,263
20190801|2019-05-10 13:00,10,817.5,817.5,815,815,274
20190801|2019-05-12 19:00,13,811.75,813.25,811.5,813,127
20190801|2019-05-12 19:30,13,813,813,810.75,810.75,21
20190801|2019-05-12 20:00,13,811,811.25,809.5,809.5,44
20190801|2019-05-12 20:30,13,809.5,809.5,806,806.75,208
20190801|2019-05-12 21:00,13,807.25,807.75,807,807.5,16
20190801|2019-05-12 21:30,13,807.5,808.25,807.5,808,11
20190801|2019-05-12 22:00,13,808.25,808.25,807.75,808,16
20190801|2019-05-12 22:30,13,808.5,808.75,808.5,808.5,26
20190801|2019-05-13 00:00,13,808.75,809.25,808.75,809.25,33
20190801|2019-05-13 00:30,13,808.5,809,808.5,808.75,10
20190801|2019-05-13 01:00,13,809.25,810,808.75,809.5,45
20190801|2019-05-13 01:30,13,809.75,810,809.5,809.5,15
20190801|2019-05-13 02:00,13,809.5,809.5,806.75,806.75,26
20190801|2019-05-13 02:30,13,806.75,806.75,806.75,806.75,7
20190801|2019-05-13 03:00,13,806.5,807.5,806.5,807.5,89
20190801|2019-05-13 03:30,13,808,809,807.5,807.75,45
20190801|2019-05-13 04:00,13,808,808,807.75,808,26
20190801|2019-05-13 04:30,13,808.5,808.75,808.5,808.75,5
20190801|2019-05-13 05:00,13,809.25,809.25,809.25,809.25,4
20190801|2019-05-13 05:30,13,809.5,809.5,808.75,808.75,33
20190801|2019-05-13 06:00,13,808.5,808.5,807.25,807.5,80
20190801|2019-05-13 06:30,13,807.5,807.75,807,807.5,32
20190801|2019-05-13 07:00,13,807.75,807.75,802.25,802.75,279
20190801|2019-05-13 07:30,13,803.5,803.5,799.75,800.75,400
20190801|2019-05-13 08:30,13,799.25,803,797.75,798,995
20190801|2019-05-13 09:00,13,798.25,801.25,798,799,294
20190801|2019-05-13 09:30,13,799.25,803,799.25,800.75,466
20190801|2019-05-13 10:00,13,800.75,800.75,799.25,800.5,227
20190801|2019-05-13 10:30,13,800.5,804.75,800.25,804.25,420
20190801|2019-05-13 11:00,13,804.5,807.75,804,806.5,241
20190801|2019-05-13 11:30,13,806.25,806.5,804.25,805,186
20190801|2019-05-13 12:00,13,805.5,807,804.5,806.5,155
20190801|2019-05-13 12:30,13,806.75,812.25,806.5,812,226
20190801|2019-05-13 13:00,13,811.75,812,808.25,810,430
20190801|2019-05-13 19:00,14,812.25,827.5,812.25,822,211
20190801|2019-05-13 19:30,14,821,825.75,821,825.75,28
20190801|2019-05-13 20:00,14,824.5,824.5,821,821,59
20190801|2019-05-13 20:30,14,821,822.5,821,822.5,10
20190801|2019-05-13 21:00,14,822,822.5,821.75,822.5,70
20190801|2019-05-13 21:30,14,822.75,823.25,822,822,41
20190801|2019-05-13 22:00,14,822.25,823.25,822.25,823,48
20190801|2019-05-13 22:30,14,823.25,823.25,823.25,823.25,6
20190801|2019-05-13 23:00,14,823,823.25,823,823.25,3
20190801|2019-05-13 23:30,14,822.25,822.25,822,822,60
20190801|2019-05-14 00:00,14,822.25,822.25,821.25,821.5,72
20190801|2019-05-14 00:30,14,822.25,822.5,822,822.25,131
20190801|2019-05-14 01:00,14,822.25,822.5,822.25,822.25,47
20190801|2019-05-14 01:30,14,822.5,822.75,822,822.75,65
20190801|2019-05-14 02:00,14,822.5,823,822.5,823,33
20190801|2019-05-14 02:30,14,823,823.75,823,823.25,67
20190801|2019-05-14 03:00,14,823,823.5,823,823.5,41
20190801|2019-05-14 03:30,14,823.25,823.25,822.75,823,32
20190801|2019-05-14 04:00,14,822.5,822.75,822.25,822.25,32
20190801|2019-05-14 04:30,14,822.5,823.25,822.5,822.75,46
20190801|2019-05-14 05:00,14,823.25,823.5,823,823.5,66
20190801|2019-05-14 05:30,14,823.5,825,823.25,824.5,122
20190801|2019-05-14 06:00,14,824.5,824.5,823.75,824.5,55
20190801|2019-05-14 06:30,14,824.75,825.25,823.75,824.5,159
20190801|2019-05-14 07:00,14,824.5,824.5,823.5,824,137
20190801|2019-05-14 07:30,14,824.5,825.5,824.25,825,51
20190801|2019-05-14 08:30,14,824.5,832,823.5,829,1188
20190801|2019-05-14 09:00,14,829.25,833.25,829.25,832.25,364
20190801|2019-05-14 09:30,14,832.5,835.25,832.5,835,478
20190801|2019-05-14 10:00,14,835,844.25,835,841.5,885
20190801|2019-05-14 10:30,14,841.5,843.5,835.5,836.75,492
20190801|2019-05-14 11:00,14,835.75,836.5,831.75,832.5,407
20190801|2019-05-14 11:30,14,833.25,836.25,833,836,276
20190801|2019-05-14 12:00,14,836.25,838.25,836,837.25,292
20190801|2019-05-14 12:30,14,837.75,838,835,836.5,143
20190801|2019-05-14 13:00,14,836.5,839,835.75,836.25,424
20190801|2019-05-14 19:00,15,838.5,840,835,835.25,105
20190801|2019-05-14 19:30,15,834.5,834.5,833.75,834.5,32
20190801|2019-05-14 20:00,15,836.5,838.5,836.5,838.5,27
20190801|2019-05-14 20:30,15,836.25,836.5,836,836.5,5
20190801|2019-05-14 21:00,15,835.75,836.5,835.75,836.25,9
20190801|2019-05-14 21:30,15,835.5,835.5,835.5,835.5,24
20190801|2019-05-14 22:00,15,835.5,836.25,835.5,836.25,17
20190801|2019-05-14 22:30,15,836.5,836.75,836.5,836.5,19
20190801|2019-05-14 23:00,15,836.75,836.75,836.75,836.75,1
20190801|2019-05-14 23:30,15,836.75,836.75,836.5,836.5,38
20190801|2019-05-15 00:00,15,836.75,837.5,836.75,837.5,41
20190801|2019-05-15 00:30,15,838.25,839.5,837.25,839.25,41
20190801|2019-05-15 01:00,15,839,839,839,839,5
20190801|2019-05-15 01:30,15,839,840,839,839.5,10
20190801|2019-05-15 02:00,15,839.5,841,839.5,840.75,79
20190801|2019-05-15 02:30,15,840.75,841.5,840.75,841.25,6
20190801|2019-05-15 03:00,15,841.5,842.75,841.25,842.75,31
20190801|2019-05-15 03:30,15,843,843.5,842.5,842.5,32
20190801|2019-05-15 04:00,15,841.75,844,841.75,844,17
20190801|2019-05-15 04:30,15,844,845,843.5,845,29
20190801|2019-05-15 05:00,15,845.5,849.25,845.25,849.25,85
20190801|2019-05-15 05:30,15,849,850.75,848.75,849.75,57
20190801|2019-05-15 06:00,15,849.5,852,849.5,850.75,169
20190801|2019-05-15 06:30,15,851.75,852,849,850.5,44
20190801|2019-05-15 07:00,15,850.75,851,846.25,846.5,154
20190801|2019-05-15 07:30,15,847.25,848.25,847.25,847.25,95
20190801|2019-05-15 08:30,15,845.25,854.5,842.5,845.5,1889
20190801|2019-05-15 09:00,15,845.75,852,845.75,850,473
20190801|2019-05-15 09:30,15,851,851.25,844.5,845,339
20190801|2019-05-15 10:00,15,845.25,846.5,842.25,846.25,820
20190801|2019-05-15 10:30,15,846.5,846.5,843.75,845.5,156
20190801|2019-05-15 11:00,15,845.75,847.75,843,844,418
20190801|2019-05-15 11:30,15,843.75,844.25,840.5,841.5,408
20190801|2019-05-15 12:00,15,841.25,843,840.5,840.75,294
20190801|2019-05-15 12:30,15,840.75,844.25,840.75,842.75,556
20190801|2019-05-15 13:00,15,842.5,843,841,842,441
20190801|2019-05-15 19:00,16,841.5,843.25,840.25,842.75,49
20190801|2019-05-15 19:30,16,844,844.25,842.75,842.75,16
20190801|2019-05-15 20:00,16,842.25,842.75,841.5,842.75,13
20190801|2019-05-15 20:30,16,842.25,843.5,841.75,843.5,26
20190801|2019-05-15 21:00,16,843.5,844,843.5,843.75,6
20190801|2019-05-15 21:30,16,844,844,843.75,843.75,9
20190801|2019-05-15 22:00,16,843.5,844,842.75,844,36
20190801|2019-05-15 22:30,16,844,844,844,844,5
20190801|2019-05-15 23:00,16,843.75,843.75,843.75,843.75,3
20190801|2019-05-15 23:30,16,844,845.25,844,845.25,17
20190801|2019-05-16 00:00,16,844.75,845.25,844.75,845.25,7
20190801|2019-05-16 00:30,16,846,846.25,845.75,846.25,3
20190801|2019-05-16 01:00,16,846,846,845.5,845.5,19
20190801|2019-05-16 01:30,16,845.75,845.75,845,845,17
20190801|2019-05-16 02:00,16,845,845.25,844.5,845.25,28
20190801|2019-05-16 02:30,16,844.75,845.25,844.75,845.25,4
20190801|2019-05-16 03:00,16,844.5,845,844.5,845,7
20190801|2019-05-16 03:30,16,845.25,846,845.25,846,7
20190801|2019-05-16 04:00,16,845.5,846,845.5,846,2
20190801|2019-05-16 04:30,16,845.75,847.25,845.75,847,8
20190801|2019-05-16 05:00,16,847.25,848.75,847.25,848.25,25
20190801|2019-05-16 05:30,16,847.5,847.75,847.5,847.75,7
20190801|2019-05-16 06:00,16,847.75,849,847.75,849,33
20190801|2019-05-16 06:30,16,848.5,848.5,847.5,847.5,18
20190801|2019-05-16 07:00,16,848,848.25,845,845,255
20190801|2019-05-16 07:30,16,845.25,847.5,845.25,847,28
20190801|2019-05-16 08:30,16,845,851.5,845,848.25,801
20190801|2019-05-16 09:00,16,848.75,850,847,849,366
20190801|2019-05-16 09:30,16,849.25,849.25,845.75,847.75,550
20190801|2019-05-16 10:00,16,847.75,848,843.75,844.5,328
20190801|2019-05-16 10:30,16,844.5,846.25,844,846.25,137
20190801|2019-05-16 11:00,16,846.25,848.5,846.25,847,285
20190801|2019-05-16 11:30,16,847,849,845.75,846.5,281
20190801|2019-05-16 12:00,16,845.75,847,845.25,846,137
20190801|2019-05-16 12:30,16,845.75,846,843,844,554
20190801|2019-05-16 13:00,16,844,847.25,844,847,367
20190801|2019-05-16 19:00,17,847,848.25,844.75,848.25,177
20190801|2019-05-16 19:30,17,847.75,848.5,847.75,848,11
20190801|2019-05-16 20:00,17,848,848,845.75,846,59
20190801|2019-05-16 20:30,17,846.5,848,846.5,847.5,22
20190801|2019-05-16 21:00,17,847.75,847.75,847.5,847.5,5
20190801|2019-05-16 21:30,17,847,847,846.5,846.75,28
20190801|2019-05-16 22:00,17,846.25,846.25,846.25,846.25,4
20190801|2019-05-16 22:30,17,846,846,845.75,845.75,18
20190801|2019-05-16 23:00,17,845.75,845.75,845.5,845.5,7
20190801|2019-05-16 23:30,17,846,846.5,846,846.25,16
20190801|2019-05-17 00:00,17,845.5,845.5,845.5,845.5,6
20190801|2019-05-17 00:30,17,844.75,844.75,844.75,844.75,4
20190801|2019-05-17 01:00,17,844.5,844.5,844.5,844.5,8
20190801|2019-05-17 01:30,17,844.75,845.25,844.75,845.25,6
20190801|2019-05-17 02:00,17,844.75,845,844.75,845,10
20190801|2019-05-17 02:30,17,845.75,846,845.75,846,4
20190801|2019-05-17 03:00,17,846.25,846.25,846,846,18
20190801|2019-05-17 03:30,17,846,848.5,845.75,845.75,67
20190801|2019-05-17 04:00,17,845.5,845.5,844.75,844.75,14
20190801|2019-05-17 04:30,17,844,844,842.75,843,7
20190801|2019-05-17 05:00,17,844,844,844,844,2
20190801|2019-05-17 05:30,17,844,844,842.75,842.75,7
20190801|2019-05-17 06:00,17,842.5,843,842.5,842.5,22
20190801|2019-05-17 06:30,17,842.5,843.75,842.5,843.25,138
20190801|2019-05-17 07:00,17,843.25,843.25,842.25,842.5,112
20190801|2019-05-17 07:30,17,842.5,843.5,842.5,843,73
20190801|2019-05-17 08:30,17,842.25,843.25,833,834.5,853
20190801|2019-05-17 09:00,17,835,839.75,834.75,839.75,316
20190801|2019-05-17 09:30,17,839.5,839.5,835,837.5,334
20190801|2019-05-17 10:00,17,837.5,838,835.5,836.25,784
20190801|2019-05-17 10:30,17,836.25,836.5,833,834.25,354
20190801|2019-05-17 11:00,17,834,836.25,833,835.5,237
20190801|2019-05-17 11:30,17,835,838.25,834.75,837.75,435
20190801|2019-05-17 12:00,17,838,838.25,834.5,835,162
20190801|2019-05-17 12:30,17,834.75,835,829.25,830.5,542
20190801|2019-05-17 13:00,17,830.75,831.75,827.5,828,818
20190801|2019-05-19 19:00,20,835,835.5,832.25,835.25,217
20190801|2019-05-19 19:30,20,835,835.5,835,835.5,11
20190801|2019-05-19 20:00,20,836,837,835.75,836.25,35
20190801|2019-05-19 20:30,20,836.25,838.75,836,838.75,39
20190801|2019-05-19 21:00,20,838.75,839,838.75,839,14
20190801|2019-05-19 21:30,20,839.25,839.25,838.5,838.5,4
20190801|2019-05-19 22:00,20,838.25,838.25,837.75,838,5
20190801|2019-05-19 23:00,20,837.25,837.75,837,837.75,4
20190801|2019-05-19 23:30,20,837.75,838,837.75,838,3
20190801|2019-05-20 00:00,20,838,838,838,838,2
20190801|2019-05-20 00:30,20,837.5,837.5,837.5,837.5,6
20190801|2019-05-20 01:00,20,837.75,837.75,836.5,836.5,33
20190801|2019-05-20 01:30,20,835.75,836,835.75,836,4
20190801|2019-05-20 02:00,20,837,837,837,837,4
20190801|2019-05-20 02:30,20,836.75,837.25,836.75,837,5
20190801|2019-05-20 03:00,20,837.75,837.75,837.75,837.75,1
20190801|2019-05-20 03:30,20,836,836,836,836,1
20190801|2019-05-20 04:00,20,836.5,836.75,836.25,836.25,7
20190801|2019-05-20 04:30,20,835.5,836.5,835.5,836.25,5
20190801|2019-05-20 05:00,20,836.25,836.25,836.25,836.25,1
20190801|2019-05-20 05:30,20,838.5,839,838.25,838.5,46
20190801|2019-05-20 06:00,20,838.25,838.25,837.75,837.75,2
20190801|2019-05-20 06:30,20,837.25,838.75,836.75,838.5,150
20190801|2019-05-20 07:00,20,838.75,842,838.75,840.25,210
20190801|2019-05-20 07:30,20,840.25,841.5,839.5,840.75,49
20190801|2019-05-20 08:30,20,840.25,844.25,838,842,405
20190801|2019-05-20 09:00,20,841.75,845.25,841.75,843.5,400
20190801|2019-05-20 09:30,20,843.5,844.25,839.75,840.75,263
20190801|2019-05-20 10:00,20,840,840,837.5,837.5,162
20190801|2019-05-20 10:30,20,838.25,840.25,838.25,838.5,363
20190801|2019-05-20 11:00,20,838.5,840.5,838,839.75,148
20190801|2019-05-20 11:30,20,840,841,839.25,840.25,253
20190801|2019-05-20 12:00,20,840.25,841.25,839.25,841.25,173
20190801|2019-05-20 12:30,20,841,841,837.5,837.75,492
20190801|2019-05-20 13:00,20,838,839.5,837.5,837.75,360
20190801|2019-05-20 19:00,21,849.5,849.5,844,844.25,166
20190801|2019-05-20 19:30,21,845.25,845.25,845.25,845.25,1
20190801|2019-05-20 20:00,21,844.5,844.5,844.5,844.5,1
20190801|2019-05-20 20:30,21,845.25,846,845.25,846,7
20190801|2019-05-20 21:30,21,844.75,845,844.5,845,5
20190801|2019-05-20 22:00,21,844,844,844,844,1
20190801|2019-05-20 23:00,21,842.75,842.75,842.75,842.75,28
20190801|2019-05-20 23:30,21,843,843,842.25,843,7
20190801|2019-05-21 00:00,21,844.5,844.5,844.5,844.5,5
20190801|2019-05-21 00:30,21,844.5,844.5,844.5,844.5,2
20190801|2019-05-21 01:00,21,844.75,844.75,844.75,844.75,5
20190801|2019-05-21 01:30,21,844.25,844.25,844.25,844.25,7
20190801|2019-05-21 02:00,21,845,845,844.75,844.75,5
20190801|2019-05-21 02:30,21,844.25,844.25,844.25,844.25,5
20190801|2019-05-21 03:00,21,843.75,844,843.5,844,11
20190801|2019-05-21 03:30,21,844,844,844,844,1
20190801|2019-05-21 04:00,21,843.75,844,843.75,844,2
20190801|2019-05-21 04:30,21,844.25,845,844,845,6
20190801|2019-05-21 05:00,21,844.75,845.25,844.75,845.25,3
20190801|2019-05-21 05:30,21,845.5,847.25,845.5,846.75,20
20190801|2019-05-21 06:00,21,846.75,846.75,845.5,845.5,3
20190801|2019-05-21 06:30,21,845.5,845.5,845,845.25,21
20190801|2019-05-21 07:00,21,846,846,845,845,23
20190801|2019-05-21 07:30,21,845,846.5,845,846,12
20190801|2019-05-21 08:30,21,845.25,847.5,841.5,844,755
20190801|2019-05-21 09:00,21,844.25,851.25,844,850.75,601
20190801|2019-05-21 09:30,21,850.75,852.75,850,850.5,513
20190801|2019-05-21 10:00,21,851,851.25,847.5,847.5,589
20190801|2019-05-21 10:30,21,847,847.25,841,844.5,591
20190801|2019-05-21 11:00,21,844,845.25,841.5,844.5,505
20190801|2019-05-21 11:30,21,844.25,846.75,844.25,844.25,357
20190801|2019-05-21 12:00,21,844.25,844.25,825.75,833.25,1034
20190801|2019-05-21 12:30,21,832.75,837.75,829.5,829.75,480
20190801|2019-05-21 13:00,21,830.25,833,827.75,828,680
20190801|2019-05-21 19:00,22,826.25,832.25,825.75,831.25,304
20190801|2019-05-21 19:30,22,831.5,831.75,831,831,9
20190801|2019-05-21 20:00,22,831.75,835.75,831.75,835.75,58
20190801|2019-05-21 20:30,22,835.75,835.75,835.5,835.75,33
20190801|2019-05-21 21:30,22,833.75,834.5,833.75,834.5,15
20190801|2019-05-21 22:00,22,834.25,836.5,834.25,836.25,80
20190801|2019-05-21 22:30,22,836.75,836.75,836.25,836.25,2
20190801|2019-05-21 23:00,22,835.5,835.5,834.5,834.5,12
20190801|2019-05-21 23:30,22,834.75,834.75,834.75,834.75,2
20190801|2019-05-22 00:00,22,834.5,834.5,833.75,834.25,17
20190801|2019-05-22 00:30,22,833.75,833.75,832.75,832.75,4
20190801|2019-05-22 01:00,22,833,833.25,831.75,832,40
20190801|2019-05-22 01:30,22,831.75,831.75,831.25,831.25,35
20190801|2019-05-22 02:00,22,831,831,830,830.25,63
20190801|2019-05-22 02:30,22,829.75,829.75,828.5,829,25
20190801|2019-05-22 03:00,22,828.5,829,828.5,829,7
20190801|2019-05-22 03:30,22,829.25,829.5,829,829,10
20190801|2019-05-22 04:00,22,828.5,828.5,826.75,827.25,86
20190801|2019-05-22 04:30,22,828,829.5,828,829.5,19
20190801|2019-05-22 05:00,22,830.25,832,830,832,28
20190801|2019-05-22 05:30,22,831.5,831.75,830.75,831,9
20190801|2019-05-22 06:00,22,830.25,830.25,829,830,15
20190801|2019-05-22 06:30,22,829.75,831.5,829.5,831,30
20190801|2019-05-22 07:00,22,829.25,830.25,827.5,829,221
20190801|2019-05-22 07:30,22,829.25,831.75,829.25,830.5,69
20190801|2019-05-22 08:30,22,830.5,840,830.5,839,758
20190801|2019-05-22 09:00,22,839,839.5,834.25,834.75,980
20190801|2019-05-22 09:30,22,834.25,837,833.25,836.25,349
20190801|2019-05-22 10:00,22,836.5,837.75,836,837.5,250
20190801|2019-05-22 10:30,22,837.25,840.5,837.25,840.25,400
20190801|2019-05-22 11:00,22,840.5,841.75,838.5,838.75,238
20190801|2019-05-22 11:30,22,839,840.5,837,838.5,174
20190801|2019-05-22 12:00,22,838.75,839,832.5,836.75,394
20190801|2019-05-22 12:30,22,836.5,836.5,834.25,835.5,196
20190801|2019-05-22 13:00,22,835,836.75,834.5,836.25,369
20190801|2019-05-22 19:00,23,835.25,836.5,835.25,835.5,71
20190801|2019-05-22 19:30,23,836,836,835,836,19
20190801|2019-05-22 20:00,23,836,836,833.25,833.5,20
20190801|2019-05-22 20:30,23,833.25,833.25,832.5,832.5,29
20190801|2019-05-22 21:00,23,832.25,832.5,832.25,832.5,24
20190801|2019-05-22 21:30,23,832.75,833.5,832.75,833.5,15
20190801|2019-05-22 22:00,23,833.5,833.5,832.75,832.75,12
20190801|2019-05-22 22:30,23,833,833,833,833,2
20190801|2019-05-22 23:30,23,832.75,832.75,832.75,832.75,8
20190801|2019-05-23 00:00,23,832,832,831.75,831.75,13
20190801|2019-05-23 00:30,23,831,831,830.5,830.5,4
20190801|2019-05-23 01:00,23,830.75,830.75,830.75,830.75,1
20190801|2019-05-23 01:30,23,831,831,831,831,3
20190801|2019-05-23 02:00,23,831.5,833,831.5,832.75,19
20190801|2019-05-23 02:30,23,833,833.25,833,833.25,6
20190801|2019-05-23 03:00,23,832.75,833,832.75,833,3
20190801|2019-05-23 03:30,23,833.75,833.75,833.75,833.75,1
20190801|2019-05-23 04:00,23,835,836.25,835,836,30
20190801|2019-05-23 04:30,23,836,836.5,836,836,6
20190801|2019-05-23 05:30,23,835,835,833.75,833.75,21
20190801|2019-05-23 06:00,23,834,840.75,834,838.25,272
20190801|2019-05-23 06:30,23,838.25,838.5,836.25,836.25,57
20190801|2019-05-23 07:00,23,836.5,836.5,833.25,833.25,89
20190801|2019-05-23 07:30,23,833.5,833.75,826.75,827.25,321
20190801|2019-05-23 08:30,23,826,832.75,824.5,832.25,438
20190801|2019-05-23 09:00,23,832,835,830.5,835,162
20190801|2019-05-23 09:30,23,834.75,834.75,830.5,831,142
20190801|2019-05-23 10:00,23,830.25,832,829.5,832,493
20190801|2019-05-23 10:30,23,831.5,839,831,834,435
20190801|2019-05-23 11:00,23,834,836,829.25,831,513
20190801|2019-05-23 11:30,23,831,833.25,828.5,831.75,473
20190801|2019-05-23 12:00,23,831.75,831.75,829.5,830.5,248
20190801|2019-05-23 12:30,23,829.25,830.25,826.5,829.25,324
20190801|2019-05-23 13:00,23,829.75,829.75,827.5,827.5,569
20190801|2019-05-23 19:00,24,828,830.5,828,829.25,110
20190801|2019-05-23 19:30,24,829,829,828.25,829,23
20190801|2019-05-23 20:00,24,828.75,829,827,827.25,30
20190801|2019-05-23 20:30,24,827.75,828,827.75,828,4
20190801|2019-05-23 21:00,24,828.25,828.5,827.75,827.75,10
20190801|2019-05-23 21:30,24,828,828.25,828,828.25,4
20190801|2019-05-23 22:00,24,827.5,827.75,827.5,827.75,11
20190801|2019-05-23 23:00,24,828.25,828.25,828.25,828.25,2
20190801|2019-05-23 23:30,24,827.75,828.25,827.75,828.25,10
20190801|2019-05-24 00:00,24,828,828.25,828,828.25,23
20190801|2019-05-24 00:30,24,828.5,828.5,827.75,827.75,10
20190801|2019-05-24 01:00,24,827.5,827.5,827.25,827.5,15
20190801|2019-05-24 02:00,24,828,828.25,828,828,24
20190801|2019-05-24 02:30,24,828,828.5,828,828.5,34
20190801|2019-05-24 03:00,24,828.75,829.25,828.75,829.25,9
20190801|2019-05-24 03:30,24,829.25,830.75,829.25,830.25,43
20190801|2019-05-24 04:00,24,830.5,831.75,830.5,831,13
20190801|2019-05-24 04:30,24,831.5,831.75,830.75,830.75,15
20190801|2019-05-24 05:00,24,832,832,831.5,831.5,9
20190801|2019-05-24 06:00,24,831.75,833.5,831.5,832.25,26
20190801|2019-05-24 06:30,24,832.75,835,831.5,835,189
20190801|2019-05-24 07:00,24,834.75,835.25,834.25,834.25,34
20190801|2019-05-24 07:30,24,834.75,835,833,834,56
20190801|2019-05-24 08:30,24,834,836.5,833,835.25,530
20190801|2019-05-24 09:00,24,835.5,838.25,835,837,260
20190801|2019-05-24 09:30,24,836.5,837.25,833.75,834,286
20190801|2019-05-24 10:00,24,833.75,836,833.75,835.25,140
20190801|2019-05-24 10:30,24,835.5,836,833.75,834.5,150
20190801|2019-05-24 11:00,24,834.25,837.75,834.25,837.25,122
20190801|2019-05-24 11:30,24,836.5,836.5,835,836,191
20190801|2019-05-24 12:00,24,836.25,837.5,836.25,837.25,120
20190801|2019-05-24 12:30,24,837.5,837.75,835.75,836.25,250
20190801|2019-05-24 13:00,24,836.25,838,835.5,836.25,593
20190901|2017-04-03 13:00,3,950,950,950,950,1
20190901|2017-04-11 09:00,11,950,950,950,950,6
20190901|2017-08-06 20:00,7,955,955,955,955,7
20190901|2017-08-06 20:30,7,969.75,969.75,961.75,961.75,7
20190901|2017-08-15 12:30,15,950,950,950,950,7
20190901|2017-09-11 09:30,11,990,990,990,990,7
20190901|2017-09-22 12:00,22,998,998,998,998,5
20190901|2017-09-24 19:30,25,1010.5,1010.5,1008.75,1008.75,5
20190901|2017-09-25 08:30,25,1005.75,1005.75,998,998,9
20190901|2017-09-25 09:30,25,996.75,996.75,995.75,995.75,3
20190901|2017-09-25 10:00,25,995.75,995.75,995.75,995.75,2
20190901|2017-09-28 07:00,28,995.75,995.75,995.75,995.75,1
20190901|2017-09-28 08:30,28,995.75,995.75,995.75,995.75,6
20190901|2017-09-28 11:30,28,988.25,988.25,988.25,988.25,2
20190901|2017-09-28 21:30,29,985.25,985.25,985.25,985.25,3
20190901|2017-09-28 22:00,29,985.25,985.25,985.25,985.25,2
20190901|2017-09-29 13:00,29,985.25,985.25,985.25,985.25,4
20190901|2017-10-01 23:00,2,996.5,996.5,996.5,996.5,6
20190901|2017-10-01 23:30,2,991.25,991.25,991.25,991.25,2
20190901|2017-10-02 02:30,2,987.5,991.25,987.5,991.25,6
20190901|2017-10-02 03:30,2,991.25,991.25,991.25,991.25,2
20190901|2017-10-02 06:30,2,991.25,991.25,991.25,991.25,2
20190901|2017-10-02 09:00,2,991.25,991.25,991.25,991.25,4
20190901|2017-10-03 00:00,3,980.5,980.5,980.5,980.5,2
20190901|2017-10-03 00:30,3,980.5,980.5,980.5,980.5,2
20190901|2017-12-26 08:30,26,994.5,995.5,994.5,995.5,4
20190901|2018-01-29 10:30,29,1012.5,1012.5,1011.5,1011.5,5
20190901|2018-05-20 20:00,21,997.75,1002.75,997.75,1002.75,5
20190901|2018-05-31 11:30,31,1007.5,1007.5,1007.5,1007.5,2
20190901|2018-06-03 22:00,4,1012.75,1012.75,1012.75,1012.75,1
20190901|2018-06-04 09:00,4,1006,1006,1006,1006,5
20190901|2018-06-10 19:00,11,990,990,990,990,1
20190901|2018-06-11 08:30,11,980,980,980,980,1
20190901|2018-06-12 11:30,12,978.75,985.5,978.75,985.5,2
20190901|2018-06-12 20:00,13,975,975,975,975,22
20190901|2018-06-13 05:00,13,975,975,975,975,1
20190901|2018-06-13 11:30,13,970.25,970.25,970.25,970.25,2
20190901|2018-06-14 09:00,14,960,960,960,960,2
20190901|2018-06-14 13:00,14,959,959,959,959,1
20190901|2018-06-14 19:00,15,955,955,955,955,1
20190901|2018-06-15 05:30,15,947.5,947.75,947.5,947.75,5
20190901|2018-06-15 09:30,15,951.25,951.25,951.25,951.25,4
20190901|2018-06-15 11:30,15,948.75,948.75,948.75,948.75,10
20190901|2018-06-15 13:00,15,948.75,948.75,948.75,948.75,2
20190901|2018-06-18 01:00,18,949.75,949.75,949.75,949.75,2
20190901|2018-06-18 21:00,19,930,930,930,930,1
20190901|2018-06-19 02:30,19,925,925,925,925,1
20190901|2018-06-19 03:00,19,921.75,921.75,921.75,921.75,1
20190901|2018-06-19 09:00,19,912.75,913,890,890,6
20190901|2018-06-19 09:30,19,909.5,916.25,909.5,916.25,18
20190901|2018-06-19 19:00,20,928,928,928,928,1
20190901|2018-06-20 01:00,20,930.75,930.75,930.5,930.5,6
20190901|2018-06-25 08:30,25,924,924,924,924,2
20190901|2018-06-25 09:00,25,919.5,920,919.5,920,2
20190901|2018-06-26 08:30,26,916,916,916,916,1
20190901|2018-06-27 02:30,27,912.25,912.25,911.25,911.25,5
20190901|2018-06-28 02:00,28,910.25,910.75,910.25,910.75,2
20190901|2018-06-28 06:00,28,910,910,910,910,1
20190901|2018-06-28 09:30,28,906,906,906,906,1
20190901|2018-06-28 10:30,28,910,910,910,910,1
20190901|2018-06-29 11:00,29,923.25,923.25,923.25,923.25,2
20190901|2018-07-01 19:30,2,904,904,904,904,4
20190901|2018-07-03 08:30,3,897.5,898.75,897.5,898.75,8
20190901|2018-07-03 11:30,3,897.5,897.5,897.5,897.5,2
20190901|2018-07-05 10:00,5,892.5,892.75,892.5,892.75,4
20190901|2018-07-05 19:00,6,879.5,879.5,875.5,875.5,5
20190901|2018-07-06 01:00,6,887.25,887.25,887.25,887.25,1
20190901|2018-07-06 04:00,6,887,889,887,889,10
20190901|2018-07-06 08:30,6,889.75,898,889.75,898,3
20190901|2018-07-06 09:00,6,903,903,903,903,1
20190901|2018-07-06 10:00,6,905,906.25,905,906.25,5
20190901|2018-07-06 10:30,6,906.5,906.5,906.25,906.25,10
20190901|2018-07-06 11:00,6,912.75,912.75,912.75,912.75,1
20190901|2018-07-06 13:00,6,918.25,918.25,918.25,918.25,1
20190901|2018-07-09 08:30,9,903.75,903.75,903.25,903.25,3
20190901|2018-07-09 11:00,9,899.5,899.75,899.5,899.75,10
20190901|2018-07-09 11:30,9,897.75,897.75,897.75,897.75,1
20190901|2018-07-10 00:30,10,898,898,898,898,10
20190901|2018-07-11 09:30,11,888,888,888,888,23
20190901|2018-07-11 11:30,11,886.25,886.25,886.25,886.25,1
20190901|2018-07-11 12:30,11,885,885.25,883.25,883.25,4
20190901|2018-07-12 01:30,12,884,884,883,883,2
20190901|2018-07-12 09:30,12,884,884,884,884,1
20190901|2018-07-12 10:30,12,882.5,882.5,882.5,882.5,10
20190901|2018-07-12 11:00,12,884.5,885,871,871,12
20190901|2018-07-12 11:30,12,881.5,881.5,881.5,881.5,1
20190901|2018-07-13 10:30,13,871.25,871.75,871.25,871.75,3
20190901|2018-07-13 11:00,13,870.25,870.25,870.25,870.25,2
20190901|2018-07-15 21:30,16,871.75,871.75,871.75,871.75,8
20190901|2018-07-16 05:00,16,868,868,868,868,2
20190901|2018-07-16 08:30,16,876,880.5,876,880.5,3
20190901|2018-07-16 09:30,16,884,885.5,884,885.5,5
20190901|2018-07-16 12:30,16,885,885,880.75,880.75,28
20190901|2018-07-16 21:00,17,890,890,890,890,10
20190901|2018-07-16 22:00,17,892.75,892.75,892.75,892.75,1
20190901|2018-07-17 09:00,17,891.25,892.5,891.25,892.5,2
20190901|2018-07-17 09:30,17,889.5,889.5,889.5,889.5,1
20190901|2018-07-17 10:00,17,889.5,889.75,889.5,889.75,3
20190901|2018-07-17 12:00,17,888.75,888.75,888.75,888.75,1
20190901|2018-07-17 13:00,17,888.25,888.25,888.25,888.25,7
20190901|2018-07-18 01:30,18,891.75,892,891.75,892,2
20190901|2018-07-20 08:30,20,892.25,893,892.25,893,6
20190901|2018-07-20 09:30,20,894.75,894.75,894.75,894.75,4
20190901|2018-07-20 12:00,20,895.75,895.75,895.75,895.75,1
20190901|2018-07-24 02:00,24,892.75,892.75,891.25,891.25,2
20190901|2018-07-24 09:00,24,901.75,901.75,901.75,901.75,1
20190901|2018-07-24 09:30,24,903.75,906.5,903.75,906.5,2
20190901|2018-07-24 12:30,24,901,901,901,901,1
20190901|2018-07-24 19:00,25,905.75,905.75,905.25,905.25,2
20190901|2018-07-25 01:30,25,904.25,905,904.25,905,3
20190901|2018-07-25 03:30,25,904,904,904,904,1
20190901|2018-07-25 08:30,25,906.75,909,906.75,908.25,8
20190901|2018-07-25 11:00,25,908.25,908.25,908.25,908.25,2
20190901|2018-07-25 11:30,25,910,910,910,910,2
20190901|2018-07-25 13:00,25,908.25,910.5,908.25,910.25,38
20190901|2018-07-25 19:00,26,920,921.5,920,921.5,3
20190901|2018-07-25 20:30,26,925.25,925.25,925.25,925.25,1
20190901|2018-07-25 21:00,26,927.75,927.75,927.75,927.75,1
20190901|2018-07-25 21:30,26,928.25,928.25,928.25,928.25,1
20190901|2018-07-26 07:30,26,926,926,926,926,1
20190901|2018-07-26 08:30,26,920.75,920.75,920.5,920.5,2
20190901|2018-07-26 09:30,26,914.25,914.25,914.25,914.25,4
20190901|2018-07-26 10:30,26,909.75,909.75,909.5,909.5,3
20190901|2018-07-26 11:00,26,909.75,910.25,909.75,909.75,5
20190901|2018-07-26 11:30,26,909.75,909.75,909.75,909.75,1
20190901|2018-07-26 12:00,26,910,910,910,910,1
20190901|2018-07-26 12:30,26,909,911.25,908.5,911,7
20190901|2018-07-26 13:00,26,910,910,908.5,908.5,2
20190901|2018-07-27 13:00,27,916.75,916.75,916.75,916.75,2
20190901|2018-07-30 11:30,30,923.75,924.5,923.75,924.25,3
20190901|2018-07-30 12:00,30,923.75,923.75,923.75,923.75,4
20190901|2018-07-30 13:00,30,921.75,923.25,921.75,923.25,2
20190901|2018-07-31 08:30,31,943,943,941,941,3
20190901|2018-07-31 09:00,31,942,942,941.25,941.25,2
20190901|2018-07-31 09:30,31,944,944,944,944,1
20190901|2018-07-31 10:00,31,943.75,944.5,943.75,944.5,5
20190901|2018-07-31 10:30,31,946.75,946.75,945,945,2
20190901|2018-07-31 13:00,31,948.75,948.75,948.75,948.75,1
20190901|2018-07-31 23:00,1,939.5,939.5,939.5,939.5,4
20190901|2018-08-01 12:30,1,931,932.5,931,932.5,2
20190901|2018-08-01 13:00,1,932.5,934,932.5,934,3
20190901|2018-08-01 19:30,2,927.75,928,927.5,927.5,3
20190901|2018-08-01 22:30,2,933.75,933.75,933.75,933.75,1
20190901|2018-08-02 12:00,2,927.25,930.5,927.25,930.5,14
20190901|2018-08-02 22:00,3,926,926,926,926,1
20190901|2018-08-03 07:00,3,922.75,922.75,922.75,922.75,1
20190901|2018-08-03 11:00,3,931.5,932,931.5,932,3
20190901|2018-08-03 12:00,3,930.25,930.25,930.25,930.25,2
20190901|2018-08-03 12:30,3,930.75,930.75,930.75,930.75,1
20190901|2018-08-03 13:00,3,935.5,935.5,935.5,935.5,1
20190901|2018-08-06 07:30,6,927.75,927.75,927.75,927.75,1
20190901|2018-08-07 09:00,7,938.5,938.5,938.25,938.25,2
20190901|2018-08-07 10:00,7,938.5,938.75,938.5,938.75,2
20190901|2018-08-08 05:30,8,943.25,943.25,942.5,942.5,7
20190901|2018-08-08 08:30,8,943.75,943.75,942.25,942.25,2
20190901|2018-08-08 09:00,8,943.5,943.5,943.25,943.5,3
20190901|2018-08-08 09:30,8,943.75,946.5,943.75,946.5,11
20190901|2018-08-08 10:00,8,946.5,946.5,946.25,946.25,4
20190901|2018-08-08 11:00,8,944.75,945.75,944.75,945.75,4
20190901|2018-08-09 08:30,9,941,941,941,941,1
20190901|2018-08-09 09:00,9,940.5,940.5,940.5,940.5,15
20190901|2018-08-10 11:00,10,917.75,920.25,917.75,920.25,2
20190901|2018-08-13 05:30,13,899.75,899.75,899.75,899.75,1
20190901|2018-08-13 08:30,13,905,907.75,904.5,907.75,4
20190901|2018-08-13 09:30,13,908,908.5,908,908.25,3
20190901|2018-08-13 10:00,13,909,909.5,909,909.5,3
20190901|2018-08-13 10:30,13,909.5,909.5,909.5,909.5,1
20190901|2018-08-13 11:00,13,908.5,908.75,908.5,908.75,3
20190901|2018-08-13 11:30,13,907.25,907.25,907.25,907.25,2
20190901|2018-08-13 12:30,13,909.75,909.75,909.75,909.75,1
20190901|2018-08-13 13:00,13,910.25,910.25,909.25,910,9
20190901|2018-08-14 03:30,14,909.75,909.75,909.75,909.75,1
20190901|2018-08-14 07:00,14,912,917,912,917,17
20190901|2018-08-14 11:30,14,918,918,918,918,2
20190901|2018-08-14 12:00,14,918,918,918,918,1
20190901|2018-08-14 12:30,14,917.75,917.75,917.75,917.75,3
20190901|2018-08-15 09:00,15,911.75,911.75,911.75,911.75,1
20190901|2018-08-15 09:30,15,916,916,916,916,1
20190901|2018-08-15 13:00,15,912.5,912.5,912.5,912.5,1
20190901|2018-08-16 11:00,16,935.5,935.5,935.5,935.5,2
20190901|2018-08-20 08:30,20,935.5,935.5,935.5,935.5,1
20190901|2018-08-22 10:00,22,919,919,919,919,1
20190901|2018-08-22 11:30,22,918.75,918.75,918.75,918.75,1
20190901|2018-08-23 08:30,23,908.25,908.25,908.25,908.25,1
20190901|2018-08-23 09:30,23,908.75,908.75,908.75,908.75,1
20190901|2018-08-23 12:30,23,903,903,902,902,4
20190901|2018-08-23 13:00,23,900.5,900.5,900,900,3
20190901|2018-08-24 07:30,24,903.25,903.25,903.25,903.25,1
20190901|2018-08-24 09:00,24,905.5,905.75,904,904,4
20190901|2018-08-24 12:00,24,904.25,904.25,904.25,904.25,1
20190901|2018-08-24 13:00,24,901.75,902,901.25,902,13
20190901|2018-08-26 19:00,27,895,895,895,895,1
20190901|2018-08-27 06:30,27,891.5,891.5,891.5,891.5,1
20190901|2018-08-27 09:00,27,891.75,891.75,891.75,891.75,1
20190901|2018-08-27 09:30,27,896.5,896.5,896.5,896.5,4
20190901|2018-08-27 10:00,27,898.75,899,898.25,898.25,3
20190901|2018-08-27 11:30,27,897.75,897.75,897.75,897.75,10
20190901|2018-08-28 07:30,28,896.75,896.75,896.75,896.75,1
20190901|2018-08-28 08:30,28,895.25,895.75,893,893,3
20190901|2018-08-28 09:30,28,890.25,891.5,889.75,890,7
20190901|2018-08-28 11:00,28,888,888.5,888,888.5,9
20190901|2018-08-28 12:00,28,889.25,889.25,889,889,4
20190901|2018-08-28 13:00,28,887.5,887.5,887.25,887.25,6
20190901|2018-08-29 05:00,29,887.75,889,887.75,889,4
20190901|2018-08-29 05:30,29,887,887,887,887,1
20190901|2018-08-29 06:30,29,889.25,889.25,889.25,889.25,1
20190901|2018-08-29 07:30,29,891.5,891.5,890.75,890.75,6
20190901|2018-08-29 09:00,29,891.25,891.25,891,891,2
20190901|2018-08-29 09:30,29,890.25,890.25,890.25,890.25,1
20190901|2018-08-29 10:00,29,891.5,891.75,891.5,891.75,2
20190901|2018-08-29 10:30,29,894.25,894.25,894.25,894.25,35
20190901|2018-08-29 11:00,29,894.25,894.25,894.25,894.25,1
20190901|2018-08-29 13:00,29,889.25,889.25,888,888,8
20190901|2018-08-30 08:30,30,885.25,885.25,885.25,885.25,1
20190901|2018-08-30 09:00,30,885,885,885,885,2
20190901|2018-08-30 11:30,30,884.5,884.5,884.5,884.5,1
20190901|2018-08-30 12:00,30,884.25,884.25,884.25,884.25,2
20190901|2018-08-30 12:30,30,883.75,883.75,883,883.25,5
20190901|2018-08-30 13:00,30,883.5,883.75,882.75,882.75,4
20190901|2018-08-31 09:00,31,888.75,891.5,888.75,891.5,18
20190901|2018-08-31 10:00,31,892,892,892,892,1
20190901|2018-08-31 10:30,31,892,892,891.5,891.5,2
20190901|2018-08-31 13:00,31,895.25,895.25,894.75,894.75,6
20190901|2018-09-04 08:30,4,895,895,894.25,894.25,2
20190901|2018-09-04 12:00,4,895,895,895,895,1
20190901|2018-09-05 07:00,5,891.25,891.25,891.25,891.25,1
20190901|2018-09-05 08:30,5,893,893,893,893,1
20190901|2018-09-05 10:00,5,888.25,889,888.25,889,2
20190901|2018-09-05 10:30,5,888.75,889.75,888.25,889.75,3
20190901|2018-09-05 12:00,5,890,890,889.25,889.25,4
20190901|2018-09-05 12:30,5,889.25,889.5,889.25,889.5,2
20190901|2018-09-06 12:30,6,892,892,892,892,1
20190901|2018-09-07 02:00,7,890,890,890,890,3
20190901|2018-09-07 03:00,7,890,890,890,890,1
20190901|2018-09-07 04:30,7,889.75,889.75,889.75,889.75,1
20190901|2018-09-07 06:30,7,889.25,889.25,889,889,2
20190901|2018-09-07 08:30,7,893,894.5,893,894.5,25
20190901|2018-09-07 09:00,7,895.5,895.5,894.25,894.25,2
20190901|2018-09-07 10:00,7,897.25,897.75,897,897,4
20190901|2018-09-07 11:00,7,894.75,897.25,894.25,894.25,6
20190901|2018-09-07 11:30,7,892.75,892.75,892.75,892.75,1
20190901|2018-09-07 12:00,7,894.25,894.25,894.25,894.25,1
20190901|2018-09-07 12:30,7,894.75,894.75,894.75,894.75,1
20190901|2018-09-07 13:00,7,895.5,895.5,895.5,895.5,1
20190901|2018-09-10 07:30,10,898,898,897.75,897.75,2
20190901|2018-09-10 08:30,10,899.5,899.5,899.5,899.5,1
20190901|2018-09-10 09:30,10,900.5,900.5,900,900,2
20190901|2018-09-10 11:30,10,900,900,900,900,5
20190901|2018-09-11 08:30,11,889.25,889.25,889,889,2
20190901|2018-09-11 09:30,11,888.5,888.5,888.5,888.5,1
20190901|2018-09-11 11:30,11,887.75,887.75,887.75,887.75,1
20190901|2018-09-11 13:00,11,884.25,884.25,883,883,3
20190901|2018-09-12 09:30,12,875.25,876,875.25,876,2
20190901|2018-09-12 12:00,12,887.75,888,887.75,888,2
20190901|2018-09-12 13:00,12,892,892,892,892,1
20190901|2018-09-13 06:00,13,889.25,889.25,889.25,889.25,1
20190901|2018-09-13 08:30,13,896.5,896.5,896.5,896.5,1
20190901|2018-09-13 09:00,13,897,897,897,897,2
20190901|2018-09-13 10:30,13,891.25,891.5,891.25,891.5,5
20190901|2018-09-13 11:00,13,892.25,892.5,891,891.5,50
20190901|2018-09-13 11:30,13,890.75,891.5,890.75,891.5,20
20190901|2018-09-13 12:00,13,887.5,887.5,887.5,887.5,2
20190901|2018-09-13 12:30,13,889,889,889,889,1
20190901|2018-09-13 13:00,13,888.75,888.75,888.75,888.75,5
20190901|2018-09-14 08:30,14,888.5,888.5,888.5,888.5,1
20190901|2018-09-14 11:00,14,886.5,886.5,886.5,886.5,4
20190901|2018-09-14 13:00,14,886,886,886,886,3
20190901|2018-09-16 20:00,17,882.5,882.5,882.5,882.5,5
20190901|2018-09-17 02:30,17,881,881,881,881,1
20190901|2018-09-17 08:30,17,880.75,880.75,880.75,880.75,1
20190901|2018-09-17 09:00,17,885.5,886.75,885.5,886.75,2
20190901|2018-09-17 10:00,17,885.25,885.25,885.25,885.25,2
20190901|2018-09-17 12:00,17,884.5,884.5,884.25,884.25,2
20190901|2018-09-17 12:30,17,885,885,885,885,1
20190901|2018-09-17 19:00,18,881.75,881.75,881.75,881.75,4
20190901|2018-09-17 19:30,18,881.25,881.75,881.25,881.75,2
20190901|2018-09-18 10:00,18,874.5,875,874.5,875,3
20190901|2018-09-18 11:00,18,873.25,873.25,873.25,873.25,1
20190901|2018-09-18 11:30,18,873.75,873.75,873.75,873.75,1
20190901|2018-09-18 12:00,18,873.5,873.75,873.5,873.75,3
20190901|2018-09-18 12:30,18,874,875.5,874,875.5,3
20190901|2018-09-19 07:30,19,874,874,874,874,1
20190901|2018-09-19 11:30,19,883.25,884,883.25,884,3
20190901|2018-09-19 13:00,19,887,887,887,887,2
20190901|2018-09-20 11:00,20,902.25,905.25,902.25,903.75,8
20190901|2018-09-20 11:30,20,904,904,904,904,1
20190901|2018-09-20 12:30,20,909,909,909,909,1
20190901|2018-09-20 13:00,20,907.5,908.5,907.5,908.5,4
20190901|2018-09-21 09:00,21,904.5,904.5,904.5,904.5,1
20190901|2018-09-21 09:30,21,902.75,902.75,900.75,900.75,5
20190901|2018-09-21 10:00,21,900.25,900.25,900.25,900.25,21
20190901|2018-09-21 10:30,21,901.75,902.5,901.75,902.5,2
20190901|2018-09-21 11:00,21,904.25,905.25,904.25,905.25,2
20190901|2018-09-21 11:30,21,905,905,903,903,2
20190901|2018-09-21 12:00,21,904,904.5,903.25,904.5,3
20190901|2018-09-21 12:30,21,905,905.5,905,905.5,3
20190901|2018-09-24 09:30,24,899.25,899.25,899.25,899.25,1
20190901|2018-09-24 11:30,24,902.25,902.25,902.25,902.25,1
20190901|2018-09-24 12:00,24,902.75,903.25,902.75,903.25,4
20190901|2018-09-24 12:30,24,902.75,903.5,902.5,902.75,6
20190901|2018-09-24 13:00,24,901.5,901.5,901.5,901.5,1
20190901|2018-09-25 08:30,25,910.75,914.25,910,914.25,4
20190901|2018-09-25 11:30,25,904.25,904.25,904.25,904.25,1
20190901|2018-09-25 12:30,25,902.5,906,902.5,906,6
20190901|2018-09-25 13:00,25,905.5,905.5,905.5,905.5,2
20190901|2018-09-26 10:30,26,911,911,908.5,908.5,3
20190901|2018-09-26 11:30,26,907.5,907.5,907.5,907.5,1
20190901|2018-09-26 12:00,26,908,908,907.5,907.5,2
20190901|2018-09-26 12:30,26,905.5,905.5,905.5,905.5,1
20190901|2018-09-27 02:30,27,907,907,907,907,1
20190901|2018-09-27 06:30,27,907.75,908,907.75,908,7
20190901|2018-09-27 07:00,27,908.25,911.75,908.25,911.75,68
20190901|2018-09-27 11:30,27,916,916,916,916,2
20190901|2018-09-27 12:30,27,913.75,913.75,913.75,913.75,1
20190901|2018-09-28 09:00,28,911.5,911.5,911.5,911.5,2
20190901|2018-09-28 09:30,28,917.75,917.75,917.75,917.75,1
20190901|2018-09-28 10:00,28,917,917,915.75,915.75,4
20190901|2018-09-28 11:00,28,903.25,903.25,902.25,902.25,5
20190901|2018-09-30 19:00,1,904,904,904,904,1
20190901|2018-09-30 22:30,1,902.75,903,902.75,903,21
20190901|2018-10-01 09:00,1,916,916,916,916,2
20190901|2018-10-01 09:30,1,917,917,917,917,1
20190901|2018-10-01 10:00,1,919,919,919,919,1
20190901|2018-10-01 10:30,1,918.75,918.75,918.75,918.75,1
20190901|2018-10-01 11:00,1,919.5,919.5,918.25,918.75,57
20190901|2018-10-01 11:30,1,918,918.75,917.5,918.25,22
20190901|2018-10-02 08:30,2,914,915.75,914,915.75,7
20190901|2018-10-02 09:00,2,914.25,915.25,912.75,915.25,16
20190901|2018-10-02 09:30,2,918,918,917.75,917.75,5
20190901|2018-10-02 10:00,2,919.75,920,919.75,920,2
20190901|2018-10-02 11:30,2,919.5,919.5,919.5,919.5,1
20190901|2018-10-02 12:00,2,921.5,921.5,921,921,3
20190901|2018-10-02 12:30,2,922.25,922.25,922.25,922.25,4
20190901|2018-10-02 13:00,2,923.5,923.5,923.25,923.25,5
20190901|2018-10-02 23:00,3,926.25,926.25,926.25,926.25,4
20190901|2018-10-03 07:30,3,927.5,927.5,927.5,927.5,1
20190901|2018-10-03 09:00,3,921.75,922.25,921.25,922.25,3
20190901|2018-10-03 11:30,3,920.75,920.75,920.75,920.75,13
20190901|2018-10-03 13:00,3,921,921,920.75,920.75,4
20190901|2018-10-04 06:30,4,924.25,924.25,924.25,924.25,3
20190901|2018-10-04 10:30,4,924.5,924.5,924.5,924.5,1
20190901|2018-10-04 11:00,4,924.5,924.5,924.5,924.5,1
20190901|2018-10-04 11:30,4,923.75,923.75,923.75,923.75,2
20190901|2018-10-04 13:00,4,919.25,919.5,918.5,918.5,5
20190901|2018-10-05 08:30,5,917,917,915.5,915.5,6
20190901|2018-10-05 09:30,5,916.5,917.25,916.5,917.25,2
20190901|2018-10-05 10:00,5,918,918,918,918,1
20190901|2018-10-05 11:00,5,921.25,921.5,921.25,921.5,3
20190901|2018-10-05 13:00,5,925.75,925.75,925.75,925.75,1
20190901|2018-10-08 05:00,8,922.5,923,922.5,923,13
20190901|2018-10-08 05:30,8,922.75,922.75,922.5,922.5,8
20190901|2018-10-08 06:00,8,923.5,923.5,923.5,923.5,1
20190901|2018-10-08 11:00,8,926,926,926,926,1
20190901|2018-10-08 13:00,8,925.5,925.5,925.5,925.5,1
20190901|2018-10-09 10:00,9,921,921,921,921,2
20190901|2018-10-09 11:00,9,923.5,923.5,923.5,923.5,10
20190901|2018-10-09 11:30,9,922.25,922.25,922.25,922.25,1
20190901|2018-10-09 12:00,9,919,919,919,919,1
20190901|2018-10-09 13:00,9,921.5,921.5,921.5,921.5,1
20190901|2018-10-09 19:00,10,922,922,922,922,2
20190901|2018-10-09 20:00,10,922,922,922,922,2
20190901|2018-10-10 09:30,10,910.75,911,910.75,911,2
20190901|2018-10-10 10:00,10,910.25,910.25,908.25,908.75,6
20190901|2018-10-10 11:00,10,911,911,909.75,909.75,13
20190901|2018-10-10 11:30,10,909.5,909.5,909.5,909.5,1
20190901|2018-10-10 12:30,10,910.5,910.5,910.5,910.5,1
20190901|2018-10-11 10:00,11,909.75,909.75,908.5,908.5,2
20190901|2018-10-11 11:00,11,915,915,915,915,1
20190901|2018-10-11 12:00,11,916.75,916.75,916.75,916.75,1
20190901|2018-10-11 12:30,11,914.75,915.75,914.75,915.75,2
20190901|2018-10-12 05:30,12,922,922,922,922,1
20190901|2018-10-12 07:00,12,921.5,921.5,921.5,921.5,2
20190901|2018-10-12 08:30,12,922,922,922,922,1
20190901|2018-10-12 09:00,12,922,922,922,922,1
20190901|2018-10-12 09:30,12,923.75,924,923.75,924,2
20190901|2018-10-12 10:00,12,925.75,925.75,925.5,925.5,4
20190901|2018-10-12 10:30,12,924.25,924.75,924.25,924.75,3
20190901|2018-10-12 11:30,12,923.25,923.25,923.25,923.25,1
20190901|2018-10-12 12:00,12,924.75,925,924.75,925,2
20190901|2018-10-12 12:30,12,924.75,924.75,924.75,924.75,1
20190901|2018-10-12 13:00,12,925.25,925.25,925.25,925.25,2
20190901|2018-10-15 07:00,15,925,925,925,925,1
20190901|2018-10-15 08:30,15,930.5,932,930.5,932,6
20190901|2018-10-15 09:00,15,932.25,933.75,932.25,933.75,2
20190901|2018-10-15 09:30,15,934.5,934.5,934.5,934.5,1
20190901|2018-10-15 10:00,15,934.25,936.5,934.25,936.5,2
20190901|2018-10-15 10:30,15,939,939,938.25,938.75,6
20190901|2018-10-15 11:00,15,940.5,940.75,940.5,940.75,4
20190901|2018-10-15 11:30,15,942.5,942.75,942.5,942.75,2
20190901|2018-10-15 12:00,15,944.25,944.25,944.25,944.25,2
20190901|2018-10-15 12:30,15,943.5,943.5,943.5,943.5,1
20190901|2018-10-15 13:00,15,946.75,946.75,946.75,946.75,1
20190901|2018-10-15 20:00,16,944,944,944,944,3
20190901|2018-10-16 08:30,16,941,942.25,941,942.25,17
20190901|2018-10-16 09:00,16,943.25,943.75,943,943,7
20190901|2018-10-16 09:30,16,941,941,941,941,1
20190901|2018-10-16 10:00,16,938,938,938,938,1
20190901|2018-10-16 11:00,16,936.75,936.75,936.75,936.75,1
20190901|2018-10-16 12:00,16,937,937,937,937,1
20190901|2018-10-16 12:30,16,937,939.25,936.5,939.25,3
20190901|2018-10-16 13:00,16,938.75,938.75,938.75,938.75,6
20190901|2018-10-17 08:30,17,942,942,941.75,941.75,33
20190901|2018-10-17 09:00,17,941.5,942.25,941.5,942.25,2
20190901|2018-10-17 09:30,17,943.25,943.5,943,943,30
20190901|2018-10-17 10:00,17,939.25,939.25,939.25,939.25,1
20190901|2018-10-17 10:30,17,942.5,942.75,942.5,942.75,2
20190901|2018-10-17 12:00,17,943.75,943.75,941.25,941.25,2
20190901|2018-10-17 12:30,17,941,941.25,940.5,940.5,12
20190901|2018-10-17 13:00,17,940.5,940.75,938.75,938.75,8
20190901|2018-10-17 20:00,18,935.25,935.25,934.25,934.25,15
20190901|2018-10-17 20:30,18,934.25,934.25,934.25,934.25,1
20190901|2018-10-17 22:00,18,933.5,933.5,933.25,933.25,2
20190901|2018-10-18 01:00,18,933.25,933.25,933.25,933.25,1
20190901|2018-10-18 02:30,18,934,934,934,934,1
20190901|2018-10-18 03:00,18,934.5,934.5,934.5,934.5,1
20190901|2018-10-18 04:00,18,934.25,934.25,934.25,934.25,1
20190901|2018-10-18 04:30,18,933.75,933.75,933.75,933.75,1
20190901|2018-10-18 06:00,18,933.5,933.5,933.5,933.5,1
20190901|2018-10-18 07:00,18,933.25,933.25,933,933,6
20190901|2018-10-18 08:30,18,927.25,927.25,927.25,927.25,1
20190901|2018-10-18 10:00,18,925.25,925.75,925.25,925.5,3
20190901|2018-10-18 11:00,18,923.25,923.25,922.75,922.75,3
20190901|2018-10-18 11:30,18,922.25,922.25,919.5,919.5,16
20190901|2018-10-18 12:00,18,920.25,920.25,920.25,920.25,1
20190901|2018-10-18 12:30,18,920.25,921.75,920.25,921.75,11
20190901|2018-10-18 13:00,18,921,921,920.5,920.5,3
20190901|2018-10-18 20:00,19,919.25,919.25,919.25,919.25,4
20190901|2018-10-19 08:30,19,915.5,915.5,915.5,915.5,2
20190901|2018-10-19 10:00,19,917.25,917.25,915.75,915.75,3
20190901|2018-10-19 11:30,19,917,917,917,917,1
20190901|2018-10-19 12:00,19,916.5,916.5,916.5,916.5,1
20190901|2018-10-19 13:00,19,913,913.25,913,913.25,11
20190901|2018-10-22 08:30,22,918.75,918.75,918.25,918.25,17
20190901|2018-10-22 09:00,22,917,918.5,917,918.5,4
20190901|2018-10-22 09:30,22,917.25,918.25,916.25,918.25,12
20190901|2018-10-22 10:00,22,917.25,917.25,916.25,916.25,4
20190901|2018-10-22 10:30,22,914,914,914,914,1
20190901|2018-10-22 11:00,22,915.75,915.75,915.75,915.75,1
20190901|2018-10-22 12:00,22,915.75,915.75,915.75,915.75,1
20190901|2018-10-22 12:30,22,915.25,916,914.75,916,5
20190901|2018-10-22 13:00,22,917,917,914.5,914.5,4
20190901|2018-10-22 19:00,23,915.25,915.25,912.5,912.5,15
20190901|2018-10-22 19:30,23,912.5,912.5,912.5,912.5,3
20190901|2018-10-22 20:00,23,912.5,912.5,912.5,912.5,1
20190901|2018-10-22 20:30,23,912.5,912.5,912.5,912.5,1
20190901|2018-10-22 21:00,23,912.5,913.25,912.5,912.75,28
20190901|2018-10-22 21:30,23,912.75,912.75,912.5,912.5,4
20190901|2018-10-22 22:00,23,912.75,912.75,912,912.25,15
20190901|2018-10-23 04:30,23,911.75,911.75,911.75,911.75,1
20190901|2018-10-23 08:30,23,913,914.75,913,914.75,13
20190901|2018-10-23 09:00,23,913,914.75,913,914.75,3
20190901|2018-10-23 11:00,23,915.75,915.75,915.75,915.75,1
20190901|2018-10-23 11:30,23,917.5,919.5,917.5,919.5,2
20190901|2018-10-23 13:00,23,916.5,916.5,916.5,916.5,1
20190901|2018-10-24 03:30,24,911.25,911.25,911.25,911.25,1
20190901|2018-10-24 07:00,24,912.5,912.5,912.5,912.5,1
20190901|2018-10-24 08:30,24,912.5,912.5,912,912,5
20190901|2018-10-24 10:00,24,911.5,911.5,911.5,911.5,2
20190901|2018-10-24 10:30,24,911.5,911.5,911.5,911.5,1
20190901|2018-10-24 11:00,24,910.25,910.25,910.25,910.25,1
20190901|2018-10-24 11:30,24,910.25,910.25,910.25,910.25,1
20190901|2018-10-24 12:00,24,910.25,910.25,910,910,3
20190901|2018-10-24 13:00,24,910,910.25,910,910,12
20190901|2018-10-25 07:30,25,907,907,907,907,1
20190901|2018-10-25 08:30,25,905,905,903.75,903.75,4
20190901|2018-10-25 09:00,25,904.75,904.75,904.75,904.75,1
20190901|2018-10-25 09:30,25,903.5,904,903,903,3
20190901|2018-10-25 10:00,25,903,903.25,901.5,901.5,8
20190901|2018-10-25 10:30,25,901.5,901.5,900.25,900.25,5
20190901|2018-10-25 11:00,25,900.75,900.75,900,900,6
20190901|2018-10-25 11:30,25,900.25,900.25,899.5,899.5,6
20190901|2018-10-25 12:00,25,899.5,899.5,899,899,2
20190901|2018-10-25 12:30,25,898.75,899.75,898.75,899.75,4
20190901|2018-10-25 13:00,25,900.25,901.5,900,901.5,10
20190901|2018-10-26 07:30,26,904.5,904.5,904.5,904.5,1
20190901|2018-10-26 08:30,26,905.5,905.5,905,905.25,3
20190901|2018-10-26 09:00,26,907,907.5,906.5,906.5,34
20190901|2018-10-26 09:30,26,906,906.75,905.75,906.75,8
20190901|2018-10-26 10:00,26,906,906,906,906,2
20190901|2018-10-26 10:30,26,906.5,907.25,906,906,13
20190901|2018-10-26 11:00,26,905.25,905.25,904.75,904.75,5
20190901|2018-10-26 12:00,26,904.25,904.25,904.25,904.25,1
20190901|2018-10-26 12:30,26,904.25,904.75,904.25,904.25,23
20190901|2018-10-26 13:00,26,903.5,904,903.5,904,4
20190901|2018-10-28 22:30,29,908,908,907.75,907.75,2
20190901|2018-10-29 08:30,29,904.25,904.25,902.5,902.5,2
20190901|2018-10-29 09:30,29,898,899,898,899,3
20190901|2018-10-29 10:30,29,898.75,898.75,898.75,898.75,1
20190901|2018-10-29 11:00,29,897,897,897,897,2
20190901|2018-10-29 13:00,29,899.5,899.5,898,899,15
20190901|2018-10-29 21:30,30,898.75,898.75,898.75,898.75,1
20190901|2018-10-30 01:30,30,897.75,897.75,897.75,897.75,1
20190901|2018-10-30 08:30,30,898,898,898,898,1
20190901|2018-10-30 09:00,30,897.75,898.75,897.75,898.75,4
20190901|2018-10-30 09:30,30,896.5,896.5,895.75,895.75,3
20190901|2018-10-30 10:00,30,895.5,895.5,895.5,895.5,1
20190901|2018-10-30 10:30,30,896,896,895.5,895.5,3
20190901|2018-10-30 11:30,30,894,894,894,894,6
20190901|2018-10-30 12:00,30,893.25,893.5,893.25,893.5,11
20190901|2018-10-30 12:30,30,893.25,893.5,892.75,893.5,7
20190901|2018-10-30 13:00,30,894.25,894.75,893.75,893.75,13
20190901|2018-10-31 02:00,31,895.25,895.25,895.25,895.25,1
20190901|2018-10-31 08:30,31,893.5,893.5,893,893,3
20190901|2018-10-31 09:00,31,893,893,893,893,3
20190901|2018-10-31 09:30,31,893,893.25,893,893,4
20190901|2018-10-31 10:00,31,892.75,897,892.75,897,4
20190901|2018-10-31 10:30,31,897.75,899.5,897.75,899.25,6
20190901|2018-10-31 11:00,31,898,898,896.5,896.5,9
20190901|2018-10-31 11:30,31,895,895.5,894.75,895,8
20190901|2018-10-31 12:00,31,893.75,893.75,893.75,893.75,1
20190901|2018-10-31 13:00,31,894.25,898,894.25,898,143
20190901|2018-10-31 19:00,1,897,897.5,896.75,897.5,18
20190901|2018-10-31 21:30,1,893.25,893.25,893.25,893.25,1
20190901|2018-11-01 01:30,1,895.5,895.5,895.5,895.5,1
20190901|2018-11-01 02:00,1,894.75,894.75,894.75,894.75,1
20190901|2018-11-01 05:30,1,896.25,896.25,896.25,896.25,1
20190901|2018-11-01 06:30,1,895,895,895,895,1
20190901|2018-11-01 07:00,1,896.25,896.25,896.25,896.25,1
20190901|2018-11-01 07:30,1,896.5,896.5,896.25,896.25,2
20190901|2018-11-01 08:30,1,897,902.5,897,901.75,7
20190901|2018-11-01 09:00,1,902,915,902,910.25,22
20190901|2018-11-01 09:30,1,917.5,917.5,917.5,917.5,3
20190901|2018-11-01 10:00,1,917.25,920.75,917.25,919.75,12
20190901|2018-11-01 10:30,1,920.25,926.25,920.25,926.25,24
20190901|2018-11-01 11:00,1,926,926.25,926,926.25,3
20190901|2018-11-01 11:30,1,927.5,927.5,925.25,925.25,8
20190901|2018-11-01 12:00,1,928.5,928.75,928.5,928.75,46
20190901|2018-11-01 12:30,1,929.5,929.75,925,925,11
20190901|2018-11-01 13:00,1,923,925,923,924.75,4
20190901|2018-11-01 23:30,2,927,927,927,927,1
20190901|2018-11-02 01:30,2,937.5,938.5,937.5,938.25,17
20190901|2018-11-02 07:00,2,933.75,935.25,932.25,935,10
20190901|2018-11-02 07:30,2,934.5,934.75,929.25,929.25,31
20190901|2018-11-02 08:30,2,923.5,928.25,923.5,928,9
20190901|2018-11-02 09:00,2,928,928,928,928,1
20190901|2018-11-02 09:30,2,927.25,928.25,922,923.75,12
20190901|2018-11-02 10:00,2,925,925.75,925,925.5,3
20190901|2018-11-02 10:30,2,927.25,927.5,927.25,927.25,6
20190901|2018-11-02 11:00,2,928,929.75,928,929.25,12
20190901|2018-11-02 11:30,2,924,924,924,924,1
20190901|2018-11-02 13:00,2,928.5,928.75,928.5,928.75,5
20190901|2018-11-04 19:00,5,931.5,931.5,931.5,931.5,2
20190901|2018-11-04 22:30,5,928.75,928.75,928,928,6
20190901|2018-11-04 23:00,5,927.75,927.75,927.75,927.75,1
20190901|2018-11-05 00:00,5,928.25,928.25,928.25,928.25,1
20190901|2018-11-05 01:00,5,927.75,927.75,927.75,927.75,11
20190901|2018-11-05 01:30,5,927.25,927.25,926,926,3
20190901|2018-11-05 07:00,5,929.75,930,929,929.75,27
20190901|2018-11-05 07:30,5,928.75,928.75,928.75,928.75,1
20190901|2018-11-05 08:30,5,931,933,931,933,9
20190901|2018-11-05 09:00,5,932,932.25,931.5,931.5,5
20190901|2018-11-05 10:00,5,932.75,932.75,930.75,931.25,14
20190901|2018-11-05 10:30,5,930.25,931.5,930.25,931.5,2
20190901|2018-11-05 11:00,5,930,930,928,928,4
20190901|2018-11-05 11:30,5,928,928.75,927,928.75,7
20190901|2018-11-05 12:00,5,926,928,926,928,2
20190901|2018-11-05 12:30,5,926.75,929,926.75,929,8
20190901|2018-11-05 13:00,5,928.75,929,928.5,929,6
20190901|2018-11-05 19:00,6,929.5,929.5,929.5,929.5,1
20190901|2018-11-06 06:30,6,929.25,930.75,929.25,930.75,2
20190901|2018-11-06 07:00,6,930,930,929.25,929.25,3
20190901|2018-11-06 08:30,6,924.5,927.75,924.5,927.75,4
20190901|2018-11-06 09:00,6,926.25,926.25,924.5,924.5,4
20190901|2018-11-06 09:30,6,924.25,927.5,924.25,927.25,5
20190901|2018-11-06 10:00,6,927.25,927.25,926,926.25,11
20190901|2018-11-06 10:30,6,928.25,928.25,927.5,928,11
20190901|2018-11-06 11:00,6,927.75,928.25,927.25,928.25,9
20190901|2018-11-06 11:30,6,927.75,929.5,927.75,929,4
20190901|2018-11-06 12:00,6,928.25,928.5,927.75,927.75,4
20190901|2018-11-06 12:30,6,927,927,927,927,1
20190901|2018-11-06 13:00,6,927.25,927.25,927.25,927.25,1
20190901|2018-11-06 19:00,7,928.25,928.25,927.75,927.75,2
20190901|2018-11-07 09:00,7,923,923.5,923,923.5,2
20190901|2018-11-07 09:30,7,922,922.75,922,922.75,3
20190901|2018-11-07 10:00,7,922.75,923.25,922.25,922.75,5
20190901|2018-11-07 10:30,7,921.75,922.25,921.75,922.25,3
20190901|2018-11-07 11:00,7,922.5,923,922.5,923,3
20190901|2018-11-07 11:30,7,924,924.25,923.5,923.5,5
20190901|2018-11-07 12:00,7,923,923,922.25,922.5,5
20190901|2018-11-07 12:30,7,924.25,924.25,924.25,924.25,1
20190901|2018-11-07 23:30,8,924.75,925.5,924.75,924.75,3
20190901|2018-11-08 01:00,8,926.25,926.25,926.25,926.25,1
20190901|2018-11-08 08:30,8,926.25,926.5,926,926,6
20190901|2018-11-08 10:00,8,921.25,921.25,921.25,921.25,1
20190901|2018-11-08 10:30,8,920.75,922.75,920.5,922.75,5
20190901|2018-11-08 11:00,8,923,925.75,910,910,3
20190901|2018-11-08 11:30,8,912.5,913.75,912.5,913.75,2
20190901|2018-11-08 12:00,8,915.5,919,915.5,919,14
20190901|2018-11-08 12:30,8,921.5,924.5,921.25,923.5,25
20190901|2018-11-08 13:00,8,924.25,924.25,924.25,924.25,1
20190901|2018-11-08 23:30,9,922.5,922.5,922.5,922.5,17
20190901|2018-11-09 00:00,9,922.5,922.5,922.5,922.5,13
20190901|2018-11-09 04:00,9,921.5,921.5,921.5,921.5,4
20190901|2018-11-09 04:30,9,921.5,921.5,921.5,921.5,13
20190901|2018-11-09 08:30,9,924,924,924,924,15
20190901|2018-11-09 09:00,9,927.75,928,927.25,927.25,3
20190901|2018-11-09 09:30,9,928.5,929.25,928.25,929.25,13
20190901|2018-11-09 10:00,9,930.25,930.25,929.5,929.5,4
20190901|2018-11-09 10:30,9,929.5,930.25,929.5,930.25,2
20190901|2018-11-09 11:00,9,928.5,928.75,928.5,928.75,2
20190901|2018-11-09 11:30,9,929,929.25,928.75,929.25,6
20190901|2018-11-09 12:00,9,929,930,928.75,930,7
20190901|2018-11-09 12:30,9,930.75,931.25,929.25,929.25,7
20190901|2018-11-09 13:00,9,930.25,932.25,930.25,932.25,5
20190901|2018-11-12 01:00,12,929.75,929.75,929.75,929.75,1
20190901|2018-11-12 08:30,12,926.75,927.5,926.5,926.5,4
20190901|2018-11-12 09:00,12,926,929,926,929,3
20190901|2018-11-12 10:30,12,928,928,928,928,1
20190901|2018-11-12 11:00,12,928.25,928.25,928.25,928.25,1
20190901|2018-11-12 13:00,12,929,929,928.75,928.75,3
20190901|2018-11-12 22:00,13,933.25,933.25,933.25,933.25,1
20190901|2018-11-13 04:30,13,932.5,932.5,932.5,932.5,1
20190901|2018-11-13 05:30,13,933,933,933,933,1
20190901|2018-11-13 08:30,13,932.25,932.25,930.5,931,7
20190901|2018-11-13 09:00,13,929,929,929,929,1
20190901|2018-11-13 09:30,13,926.75,930.75,926.75,930.5,9
20190901|2018-11-13 10:00,13,931.75,931.75,930.25,930.25,2
20190901|2018-11-13 10:30,13,928.5,929,928.5,929,23
20190901|2018-11-13 11:00,13,927.5,927.5,927.5,927.5,3
20190901|2018-11-13 11:30,13,926.75,926.75,924.5,924.5,9
20190901|2018-11-13 12:00,13,924.75,924.75,924.5,924.5,5
20190901|2018-11-13 12:30,13,924.5,924.5,923.5,923.5,2
20190901|2018-11-13 13:00,13,924,924.5,924,924.5,2
20190901|2018-11-14 07:00,14,929,929,929,929,3
20190901|2018-11-14 08:30,14,929.25,929.25,929.25,929.25,3
20190901|2018-11-14 09:00,14,931,931.5,931,931.5,3
20190901|2018-11-14 09:30,14,931.75,931.75,931.25,931.25,5
20190901|2018-11-14 10:00,14,930,930.5,930,930.25,30
20190901|2018-11-14 11:00,14,928.75,929,928.75,929,9
20190901|2018-11-14 11:30,14,928.75,928.75,928,928,10
20190901|2018-11-14 12:30,14,928.5,928.5,928.5,928.5,2
20190901|2018-11-14 23:30,15,934.5,934.5,934.5,934.5,1
20190901|2018-11-15 04:00,15,942,942,942,942,1
20190901|2018-11-15 04:30,15,941,941,941,941,1
20190901|2018-11-15 06:30,15,938.75,938.75,938.75,938.75,2
20190901|2018-11-15 08:30,15,937.75,940.25,937.75,939.5,17
20190901|2018-11-15 09:00,15,940.5,940.5,939.5,939.5,4
20190901|2018-11-15 09:30,15,938,939,937.5,937.5,6
20190901|2018-11-15 10:30,15,934.25,934.25,933.75,933.75,2
20190901|2018-11-15 11:00,15,930.5,930.5,930.5,930.5,1
20190901|2018-11-15 11:30,15,930.75,930.75,930.75,930.75,1
20190901|2018-11-15 12:00,15,929.75,930.75,929.75,930.75,13
20190901|2018-11-15 12:30,15,930.5,931.5,930.5,931.5,6
20190901|2018-11-15 13:00,15,930.75,933.25,930.75,932.75,6
20190901|2018-11-16 08:30,16,933,933,932.75,932.75,2
20190901|2018-11-16 09:00,16,932.25,932.25,931.5,932,11
20190901|2018-11-16 09:30,16,932,932,928.5,928.5,25
20190901|2018-11-16 10:00,16,927.25,927.75,927.25,927.75,2
20190901|2018-11-16 11:00,16,928,928,928,928,1
20190901|2018-11-16 11:30,16,928.25,937.5,928.25,935.25,25
20190901|2018-11-16 12:00,16,935.25,936,934.5,934.5,4
20190901|2018-11-16 13:00,16,934,934,934,934,4
20190901|2018-11-19 01:30,19,932.75,932.75,932.75,932.75,1
20190901|2018-11-19 08:30,19,925.75,925.75,925.75,925.75,2
20190901|2018-11-19 09:00,19,921,921,921,921,1
20190901|2018-11-19 09:30,19,919.75,921,919.75,920.75,6
20190901|2018-11-19 10:00,19,920.75,921.25,920.5,920.75,43
20190901|2018-11-19 11:00,19,918.75,918.75,916.5,916.5,3
20190901|2018-11-19 11:30,19,916.5,916.5,916.5,916.5,2
20190901|2018-11-19 12:00,19,917,917,917,917,1
20190901|2018-11-19 12:30,19,916.25,918,916.25,918,3
20190901|2018-11-19 13:00,19,918.25,918.25,917.5,917.5,3
20190901|2018-11-20 03:00,20,917.25,917.25,916.25,916.25,3
20190901|2018-11-20 08:30,20,925,925,925,925,1
20190901|2018-11-20 09:30,20,925,926.5,925,926.5,2
20190901|2018-11-20 10:00,20,927.75,927.75,927.5,927.5,2
20190901|2018-11-20 10:30,20,929,929,929,929,1
20190901|2018-11-20 11:00,20,928.5,928.5,928.5,928.5,1
20190901|2018-11-20 13:00,20,925.25,925.75,925.25,925.75,2
20190901|2018-11-20 21:30,21,925.75,925.75,925.75,925.75,4
20190901|2018-11-20 22:00,21,924.75,924.75,924.75,924.75,1
20190901|2018-11-21 04:30,21,921.5,921.5,921.5,921.5,1
20190901|2018-11-21 07:00,21,922.75,923.5,922.75,923.5,2
20190901|2018-11-21 07:30,21,923.25,924.75,923.25,924.75,4
20190901|2018-11-21 08:30,21,922,922.25,921.5,922.25,3
20190901|2018-11-21 09:00,21,923.75,923.75,923.75,923.75,1
20190901|2018-11-21 09:30,21,927.25,929.25,927.25,929.25,15
20190901|2018-11-21 10:00,21,930,931.25,929.75,931.25,7
20190901|2018-11-21 10:30,21,931,931,931,931,1
20190901|2018-11-21 13:00,21,927.25,927.25,927.25,927.25,5
20190901|2018-11-23 09:00,23,926,926,926,926,1
20190901|2018-11-25 21:30,26,921.75,921.75,921,921.25,4
20190901|2018-11-25 22:00,26,921.5,921.5,921.5,921.5,1
20190901|2018-11-26 03:30,26,919.75,919.75,919.75,919.75,1
20190901|2018-11-26 08:30,26,912.5,912.5,912.5,912.5,2
20190901|2018-11-26 09:00,26,910.75,910.75,910.25,910.25,2
20190901|2018-11-26 09:30,26,909.5,909.75,909.5,909.75,2
20190901|2018-11-26 10:00,26,910,910.5,908.25,908.25,40
20190901|2018-11-26 10:30,26,907.75,907.75,905.25,905.25,5
20190901|2018-11-26 11:30,26,906.5,906.5,904.75,904.75,3
20190901|2018-11-26 12:00,26,905,905,905,905,1
20190901|2018-11-26 12:30,26,906.25,908,906.25,908,5
20190901|2018-11-26 13:00,26,909.5,909.5,909.5,909.5,1
20190901|2018-11-27 08:30,27,909.75,909.75,909.25,909.5,21
20190901|2018-11-27 09:00,27,914.75,914.75,914.75,914.75,1
20190901|2018-11-27 09:30,27,916.5,917.25,916.5,917.25,2
20190901|2018-11-27 10:00,27,919,919.25,919,919,13
20190901|2018-11-27 10:30,27,921.75,922.5,921,921,8
20190901|2018-11-27 12:00,27,925.25,925.5,923,923,6
20190901|2018-11-27 12:30,27,922.5,922.5,922.5,922.5,2
20190901|2018-11-27 13:00,27,921.25,922.5,921.25,922.5,3
20190901|2018-11-27 21:30,28,920,920,920,920,1
20190901|2018-11-28 01:30,28,924.25,924.25,924.25,924.25,1
20190901|2018-11-28 08:30,28,930,935.75,930,935.75,21
20190901|2018-11-28 09:00,28,936,938,935,935,18
20190901|2018-11-28 10:00,28,934,934,933,933,2
20190901|2018-11-28 10:30,28,932,932,931.75,931.75,21
20190901|2018-11-28 11:00,28,933.75,933.75,933.75,933.75,1
20190901|2018-11-28 12:30,28,934.25,934.25,932.5,932.5,26
20190901|2018-11-28 13:00,28,934,934.75,933.5,934.25,15
20190901|2018-11-28 21:00,29,933.25,933.25,933,933,15
20190901|2018-11-29 05:30,29,929.25,929.25,929,929,7
20190901|2018-11-29 06:30,29,930,930,930,930,1
20190901|2018-11-29 07:30,29,928.75,928.75,928.75,928.75,1
20190901|2018-11-29 08:30,29,927.5,929.75,927.5,929.75,2
20190901|2018-11-29 09:30,29,928,936,928,936,8
20190901|2018-11-29 10:00,29,930.25,933,930.25,933,6
20190901|2018-11-29 10:30,29,932.5,932.5,932.5,932.5,1
20190901|2018-11-29 11:00,29,932.25,932.25,930.75,930.75,2
20190901|2018-11-29 11:30,29,930.75,930.75,930.75,930.75,1
20190901|2018-11-29 12:00,29,929,929,929,929,1
20190901|2018-11-29 13:00,29,929.5,930.5,929.5,930.5,60
20190901|2018-11-29 19:00,30,930,930.5,930,930.5,3
20190901|2018-11-30 08:30,30,937,937.75,936.5,937,4
20190901|2018-11-30 09:00,30,936.75,936.75,934.75,934.75,3
20190901|2018-11-30 09:30,30,934.5,935.5,934.5,934.5,4
20190901|2018-11-30 10:00,30,933.5,933.5,933.5,933.5,1
20190901|2018-11-30 10:30,30,937.25,937.75,937.25,937.75,9
20190901|2018-11-30 11:00,30,937,937,937,937,7
20190901|2018-11-30 12:00,30,935.5,935.5,935.5,935.5,1
20190901|2018-11-30 12:30,30,937,938,936,936.25,10
20190901|2018-11-30 13:00,30,935.5,936.25,935.5,936.25,3
20190901|2018-12-02 19:00,3,953.5,963.75,951,955.75,66
20190901|2018-12-02 19:30,3,953,953,953,953,1
20190901|2018-12-02 20:00,3,951.25,951.25,950.25,950.25,19
20190901|2018-12-02 20:30,3,950,950,949.5,949.5,6
20190901|2018-12-02 23:30,3,951.75,951.75,950.75,950.75,2
20190901|2018-12-03 00:00,3,950.75,951,950.75,951,2
20190901|2018-12-03 02:30,3,951,951.5,951,951.5,21
20190901|2018-12-03 08:30,3,950.25,950.25,947,949.5,24
20190901|2018-12-03 09:00,3,949.75,952,949.75,952,61
20190901|2018-12-03 09:30,3,952.25,953,951,951,21
20190901|2018-12-03 10:00,3,951.75,952,949.75,949.75,8
20190901|2018-12-03 10:30,3,950,950,950,950,3
20190901|2018-12-03 11:00,3,949,949,947.75,947.75,2
20190901|2018-12-03 11:30,3,947.5,947.5,947.5,947.5,1
20190901|2018-12-03 12:00,3,947.25,947.25,947.25,947.25,1
20190901|2018-12-03 22:00,4,942.5,942.5,942.5,942.5,1
20190901|2018-12-03 23:30,4,942.25,942.25,942.25,942.25,1
20190901|2018-12-04 00:30,4,943.5,944.5,943.5,944.5,3
20190901|2018-12-04 02:00,4,944,944,944,944,1
20190901|2018-12-04 05:30,4,947.5,947.5,947.5,947.5,4
20190901|2018-12-04 08:30,4,950.25,952.75,950.25,951,24
20190901|2018-12-04 09:30,4,950,950,947.75,947.75,8
20190901|2018-12-04 10:00,4,947.75,951,947.75,951,6
20190901|2018-12-04 10:30,4,950.75,951,950.75,951,4
20190901|2018-12-04 11:00,4,948.75,948.75,948.75,948.75,1
20190901|2018-12-04 11:30,4,949.5,949.5,948.5,948.5,4
20190901|2018-12-04 12:00,4,950,951.25,950,951.25,9
20190901|2018-12-04 12:30,4,950.25,950.75,950.25,950.75,4
20190901|2018-12-04 13:00,4,952,952.5,951.25,951.25,13
20190901|2018-12-04 19:00,5,950,950,950,950,1
20190901|2018-12-05 04:30,5,951.25,951.25,951.25,951.25,1
20190901|2018-12-05 06:30,5,951.25,951.25,951.25,951.25,1
20190901|2018-12-05 08:30,5,955.25,955.25,952.75,952.75,2
20190901|2018-12-05 09:00,5,952.25,952.25,952.25,952.25,1
20190901|2018-12-05 11:00,5,953.75,954.5,953.5,954.5,30
20190901|2018-12-05 11:30,5,954.75,955.25,954.75,955.25,9
20190901|2018-12-05 12:00,5,953.75,954,953.75,954,3
20190901|2018-12-05 12:30,5,953.5,953.5,953.5,953.5,10
20190901|2018-12-05 13:00,5,953.25,953.25,953.25,953.25,1
20190901|2018-12-05 19:00,6,951.5,951.5,948,948,20
20190901|2018-12-05 22:30,6,947.75,947.75,947.75,947.75,2
20190901|2018-12-06 01:00,6,948.5,948.5,948.5,948.5,1
20190901|2018-12-06 03:00,6,949.75,949.75,949.5,949.5,5
20190901|2018-12-06 06:30,6,950.5,950.5,950.5,950.5,10
20190901|2018-12-06 07:00,6,948,948,946,946,9
20190901|2018-12-06 08:30,6,944,944,940,940.5,26
20190901|2018-12-06 09:00,6,941.75,943,941.75,942,6
20190901|2018-12-06 09:30,6,946,947.5,946,947.5,6
20190901|2018-12-06 10:00,6,947.5,947.5,947.25,947.25,2
20190901|2018-12-06 10:30,6,948.25,951,948.25,949.5,17
20190901|2018-12-06 11:00,6,950,951,950,951,3
20190901|2018-12-06 11:30,6,949.75,951,949.5,950.75,15
20190901|2018-12-06 12:00,6,950.75,950.75,950,950.25,4
20190901|2018-12-06 12:30,6,951,951,951,951,1
20190901|2018-12-06 13:00,6,951.25,951.25,950.5,950.5,2
20190901|2018-12-06 23:30,7,953.25,953.25,953.25,953.25,1
20190901|2018-12-07 03:30,7,954.25,955.25,953.25,953.25,3
20190901|2018-12-07 04:00,7,951,951,951,951,2
20190901|2018-12-07 07:00,7,951.75,952.75,951.75,952.75,4
20190901|2018-12-07 07:30,7,953.75,953.75,952.5,953,15
20190901|2018-12-07 08:30,7,953.75,957,953.25,957,8
20190901|2018-12-07 09:00,7,956.5,956.5,956.5,956.5,1
20190901|2018-12-07 09:30,7,957.25,957.25,957.25,957.25,5
20190901|2018-12-07 10:00,7,956.75,956.75,954.75,954.75,9
20190901|2018-12-07 10:30,7,956.25,956.25,954,954,7
20190901|2018-12-07 11:00,7,957.25,957.25,956.25,956.25,4
20190901|2018-12-07 11:30,7,956,956,956,956,1
20190901|2018-12-07 12:00,7,955.5,955.5,955.5,955.5,1
20190901|2018-12-07 12:30,7,955.5,955.5,955,955.25,4
20190901|2018-12-07 13:00,7,957.25,957.75,956.75,956.75,28
20190901|2018-12-09 19:00,10,954.25,954.25,954.25,954.25,17
20190901|2018-12-09 19:30,10,951.75,952.5,951.5,952.5,18
20190901|2018-12-09 20:00,10,952.5,952.75,952.5,952.75,13
20190901|2018-12-09 20:30,10,952.75,952.75,952.5,952.5,4
20190901|2018-12-10 04:30,10,952.25,952.25,952.25,952.25,1
20190901|2018-12-10 07:00,10,954.25,954.25,954.25,954.25,1
20190901|2018-12-10 07:30,10,954,954,954,954,1
20190901|2018-12-10 09:30,10,953.25,953.25,952.5,952.5,3
20190901|2018-12-10 10:30,10,955.75,955.75,955.75,955.75,2
20190901|2018-12-10 11:00,10,954.5,954.5,954.25,954.25,2
20190901|2018-12-10 11:30,10,956,956,955,955,7
20190901|2018-12-10 12:00,10,954.75,954.75,954.75,954.75,1
20190901|2018-12-10 13:00,10,952,952,951.25,951.25,4
20190901|2018-12-11 06:00,11,955.5,955.5,955.5,955.5,1
20190901|2018-12-11 08:30,11,953.75,954.75,953.75,954.75,3
20190901|2018-12-11 09:00,11,954,954,954,954,1
20190901|2018-12-11 09:30,11,955,955,955,955,1
20190901|2018-12-11 10:00,11,954.5,954.5,954.5,954.5,1
20190901|2018-12-11 11:00,11,952.25,953.25,951.25,953.25,3
20190901|2018-12-11 11:30,11,954.75,954.75,954.5,954.5,2
20190901|2018-12-11 12:00,11,954.75,956,954.75,956,26
20190901|2018-12-11 12:30,11,956,958,956,957.25,5
20190901|2018-12-11 19:00,12,957.75,957.75,957.75,957.75,3
20190901|2018-12-12 01:30,12,958.75,958.75,958.75,958.75,1
20190901|2018-12-12 03:00,12,960.25,962,960.25,962,2
20190901|2018-12-12 03:30,12,961.75,962.5,961.75,962.5,4
20190901|2018-12-12 08:30,12,960.75,964.5,960.75,963.75,27
20190901|2018-12-12 09:00,12,967.5,967.75,967.5,967.75,4
20190901|2018-12-12 09:30,12,967.25,967.25,963.25,963.75,9
20190901|2018-12-12 10:00,12,964,964,962.25,962.25,7
20190901|2018-12-12 10:30,12,958.25,959.5,958.25,958.25,6
20190901|2018-12-12 11:00,12,958.5,958.5,958.5,958.5,1
20190901|2018-12-12 11:30,12,961.5,961.5,960,960,2
20190901|2018-12-12 12:00,12,959.25,959.25,959.25,959.25,1
20190901|2018-12-12 12:30,12,959.75,961.25,959.75,961.25,7
20190901|2018-12-12 13:00,12,961.25,961.25,961.25,961.25,1
20190901|2018-12-12 19:00,13,960.25,960.75,959,959,29
20190901|2018-12-12 21:00,13,960.5,960.5,960.5,960.5,2
20190901|2018-12-12 21:30,13,960,960,960,960,1
20190901|2018-12-12 23:30,13,960.5,960.5,960.25,960.25,2
20190901|2018-12-13 00:30,13,959.75,959.75,959.75,959.75,3
20190901|2018-12-13 01:00,13,960.25,960.25,960.25,960.25,1
20190901|2018-12-13 02:00,13,961,961.5,961,961.5,4
20190901|2018-12-13 03:00,13,959.75,959.75,959.75,959.75,1
20190901|2018-12-13 04:00,13,960.5,960.5,960.25,960.25,3
20190901|2018-12-13 06:00,13,960.5,960.5,960.5,960.5,7
20190901|2018-12-13 07:00,13,959.25,959.25,959.25,959.25,1
20190901|2018-12-13 07:30,13,959.5,959.5,959.5,959.5,1
20190901|2018-12-13 08:30,13,955.25,955.75,948.5,948.5,8
20190901|2018-12-13 09:30,13,949.25,950,949.25,950,2
20190901|2018-12-13 10:30,13,952.5,952.5,952.5,952.5,2
20190901|2018-12-13 11:30,13,951.75,951.75,951.5,951.5,3
20190901|2018-12-13 13:00,13,950.5,950.5,950.5,950.5,1
20190901|2018-12-14 06:00,14,946.25,946.25,946.25,946.25,2
20190901|2018-12-14 07:30,14,950.75,950.75,950.75,950.75,1
20190901|2018-12-14 08:30,14,951.25,951.5,949,949,17
20190901|2018-12-14 09:30,14,947.25,947.25,947.25,947.25,2
20190901|2018-12-14 10:00,14,949.25,949.25,948,948,3
20190901|2018-12-14 10:30,14,946.25,946.25,946,946,7
20190901|2018-12-14 11:00,14,947,947.25,947,947.25,2
20190901|2018-12-14 12:30,14,946.5,946.5,946.5,946.5,1
20190901|2018-12-14 13:00,14,945.25,945.25,944.25,944.25,11
20190901|2018-12-16 19:00,17,946.75,946.75,946.75,946.75,1
20190901|2018-12-17 04:00,17,947.5,947.5,947.5,947.5,1
20190901|2018-12-17 05:30,17,947.25,947.25,947.25,947.25,1
20190901|2018-12-17 08:30,17,947.25,947.25,947,947,3
20190901|2018-12-17 09:00,17,949,949,949,949,1
20190901|2018-12-17 09:30,17,948.25,948.25,948,948,4
20190901|2018-12-17 10:00,17,950,950,949.25,949.25,8
20190901|2018-12-17 10:30,17,951,951,951,951,1
20190901|2018-12-17 11:00,17,950,950,950,950,1
20190901|2018-12-17 11:30,17,950,950,950,950,1
20190901|2018-12-17 12:00,17,950,950,950,950,1
20190901|2018-12-17 12:30,17,949,949,948.75,948.75,5
20190901|2018-12-17 13:00,17,948.75,948.75,948,948,2
20190901|2018-12-18 06:30,18,951.5,952.25,951.5,952,3
20190901|2018-12-18 07:00,18,952,952,952,952,5
20190901|2018-12-18 08:30,18,952,954.25,952,953.75,23
20190901|2018-12-18 09:00,18,953.75,953.75,952.25,952.25,3
20190901|2018-12-18 09:30,18,952.5,953,951.5,951.5,5
20190901|2018-12-18 10:00,18,952.25,952.75,951.75,951.75,65
20190901|2018-12-18 10:30,18,951.5,951.5,951.5,951.5,1
20190901|2018-12-18 11:00,18,952,952,952,952,3
20190901|2018-12-18 12:00,18,951.5,951.5,951,951.5,17
20190901|2018-12-18 12:30,18,951.5,951.5,949.75,950.75,8
20190901|2018-12-18 13:00,18,949.75,951.75,949.75,950.5,8
20190901|2018-12-19 06:30,19,951.25,951.25,951.25,951.25,1
20190901|2018-12-19 08:30,19,951.75,951.75,946.25,946.25,8
20190901|2018-12-19 10:00,19,945.25,945.5,944.75,944.75,11
20190901|2018-12-19 10:30,19,944,944,944,944,1
20190901|2018-12-19 11:00,19,944.5,944.5,944.5,944.5,5
20190901|2018-12-19 11:30,19,943,943,943,943,1
20190901|2018-12-19 12:00,19,944,944,944,944,3
20190901|2018-12-19 13:00,19,944,944,943.5,943.75,12
20190901|2018-12-20 04:00,20,945,945,945,945,1
20190901|2018-12-20 08:30,20,945.75,945.75,938.5,938.5,5
20190901|2018-12-20 09:00,20,938,938.75,937.5,938.25,19
20190901|2018-12-20 09:30,20,940.5,940.5,939.25,939.5,4
20190901|2018-12-20 10:00,20,938.75,938.75,938.75,938.75,1
20190901|2018-12-20 11:00,20,941,941.25,941,941.25,3
20190901|2018-12-20 11:30,20,940.75,940.75,940.75,940.75,1
20190901|2018-12-20 12:30,20,938.5,938.75,938.5,938.75,2
20190901|2018-12-20 13:00,20,937.75,939,937.25,939,6
20190901|2018-12-21 02:30,21,935.75,935.75,935.5,935.5,2
20190901|2018-12-21 05:00,21,935.5,935.5,935.5,935.5,3
20190901|2018-12-21 07:30,21,936.25,936.25,936.25,936.25,1
20190901|2018-12-21 08:30,21,933.75,933.75,933.75,933.75,1
20190901|2018-12-21 09:00,21,933.25,933.25,929,932.25,21
20190901|2018-12-21 09:30,21,932.25,932.25,929,929,8
20190901|2018-12-21 10:00,21,928.5,930.25,928,930.25,8
20190901|2018-12-21 10:30,21,930,930,930,930,5
20190901|2018-12-21 11:00,21,929.75,929.75,929.75,929.75,1
20190901|2018-12-21 11:30,21,930.25,930.25,930.25,930.25,1
20190901|2018-12-21 12:00,21,929.25,929.25,929.25,929.25,1
20190901|2018-12-21 12:30,21,930.5,930.5,930.5,930.5,14
20190901|2018-12-21 13:00,21,930.5,930.5,929.75,929.75,6
20190901|2018-12-24 07:00,24,925.75,927,925.75,927,2
20190901|2018-12-24 07:30,24,926.75,927,926.75,927,2
20190901|2018-12-24 09:00,24,929.75,929.75,929.75,929.75,5
20190901|2018-12-24 09:30,24,930.75,931,930.75,931,2
20190901|2018-12-24 10:00,24,929.5,930.25,929.5,930.25,4
20190901|2018-12-24 10:30,24,930,930,930,930,1
20190901|2018-12-24 11:00,24,929,929,928,928,4
20190901|2018-12-24 11:30,24,928,928,928,928,1
20190901|2018-12-26 08:30,26,933,933,932,932.25,11
20190901|2018-12-26 09:00,26,928.25,928.25,928.25,928.25,1
20190901|2018-12-26 09:30,26,926.25,927.25,926.25,927.25,2
20190901|2018-12-26 10:00,26,925.5,925.5,925,925,6
20190901|2018-12-26 10:30,26,924.25,924.75,924.25,924.75,11
20190901|2018-12-26 11:00,26,924,924.5,917.5,920.25,39
20190901|2018-12-26 12:30,26,918,918,917.75,917.75,10
20190901|2018-12-26 13:00,26,917.75,918.25,917.25,918.25,8
20190901|2018-12-27 03:00,27,921.75,921.75,920.75,920.75,2
20190901|2018-12-27 03:30,27,920.25,920.25,919.75,919.75,3
20190901|2018-12-27 05:30,27,921.25,921.25,921.25,921.25,1
20190901|2018-12-27 07:00,27,921.25,922.75,921.25,922.75,4
20190901|2018-12-27 09:00,27,918.75,919.75,918.25,919.25,17
20190901|2018-12-27 09:30,27,918,918,915.5,915.5,6
20190901|2018-12-27 10:00,27,918.5,919.25,918.5,919.25,5
20190901|2018-12-27 11:00,27,917.5,917.75,917.5,917.75,5
20190901|2018-12-27 11:30,27,916.75,917.25,916.75,916.75,8
20190901|2018-12-27 12:00,27,916.75,916.75,915.25,915.25,12
20190901|2018-12-27 12:30,27,915.5,915.5,915.5,915.5,3
20190901|2018-12-27 13:00,27,915.5,917.25,915.5,917.25,8
20190901|2018-12-27 19:00,28,918.5,919,918.5,918.5,12
20190901|2018-12-27 19:30,28,919.25,920.25,919.25,920.25,7
20190901|2018-12-28 02:30,28,920.25,920.25,920.25,920.25,1
20190901|2018-12-28 06:00,28,921.5,921.5,921.5,921.5,1
20190901|2018-12-28 06:30,28,921.75,922,921.5,921.5,11
20190901|2018-12-28 07:30,28,921.25,921.25,921.25,921.25,1
20190901|2018-12-28 08:30,28,923,926.5,923,926.5,5
20190901|2018-12-28 09:00,28,927.25,928,927.25,928,2
20190901|2018-12-28 09:30,28,928.75,929.75,928.75,929.75,2
20190901|2018-12-28 10:00,28,930.25,931.25,930.25,930.75,33
20190901|2018-12-28 10:30,28,931,931,931,931,2
20190901|2018-12-28 11:00,28,930.75,931.25,930.25,930.25,3
20190901|2018-12-28 12:00,28,931.25,931.75,931,931,4
20190901|2018-12-28 12:30,28,930.75,930.75,930.75,930.75,1
20190901|2018-12-28 13:00,28,927.75,928.25,927.75,928.25,5
20190901|2018-12-30 19:00,31,931.75,931.75,931.75,931.75,1
20190901|2018-12-30 21:30,31,933.25,933.25,933.25,933.25,1
20190901|2018-12-31 07:00,31,932.5,932.75,932.5,932.75,2
20190901|2018-12-31 07:30,31,932.5,932.5,932.5,932.5,1
20190901|2018-12-31 08:30,31,932,932,928.25,928.25,6
20190901|2018-12-31 09:00,31,927.5,927.5,927.5,927.5,1
20190901|2018-12-31 09:30,31,927.5,927.5,926.25,926.25,2
20190901|2018-12-31 10:00,31,926,926,926,926,1
20190901|2018-12-31 10:30,31,925.5,926,925.5,925.75,4
20190901|2018-12-31 11:00,31,927.25,927.25,926.75,926.75,2
20190901|2018-12-31 11:30,31,927,927,925,925,3
20190901|2018-12-31 12:00,31,925,925,925,925,1
20190901|2018-12-31 12:30,31,927.5,927.5,927.5,927.5,1
20190901|2018-12-31 13:00,31,929,929.75,927.25,927.25,6
20190901|2019-01-02 08:30,2,927.25,933.5,927.25,933.5,41
20190901|2019-01-02 09:00,2,935,936.5,935,936.5,4
20190901|2019-01-02 09:30,2,937,940.25,937,940.25,14
20190901|2019-01-02 10:00,2,940.25,940.25,938.75,939,10
20190901|2019-01-02 10:30,2,938.25,938.25,938.25,938.25,1
20190901|2019-01-02 11:00,2,939,939,939,939,1
20190901|2019-01-02 11:30,2,939.5,940.5,939,940,19
20190901|2019-01-02 12:00,2,940.25,940.25,940.25,940.25,1
20190901|2019-01-02 12:30,2,940.25,940.25,940.25,940.25,1
20190901|2019-01-02 13:00,2,939.5,939.5,937.5,937.75,16
20190901|2019-01-03 00:30,3,936.5,936.5,936.5,936.5,1
20190901|2019-01-03 02:30,3,936.5,936.5,936.5,936.5,1
20190901|2019-01-03 07:00,3,938.25,938.75,938.25,938.75,6
20190901|2019-01-03 07:30,3,939.5,941.25,939.5,941,7
20190901|2019-01-03 08:30,3,942.5,942.75,940.75,940.75,22
20190901|2019-01-03 09:00,3,940.5,940.75,940.25,940.25,5
20190901|2019-01-03 09:30,3,941,941,941,941,1
20190901|2019-01-03 10:00,3,940.75,940.75,940.75,940.75,1
20190901|2019-01-03 10:30,3,940,940.75,939.5,940.75,23
20190901|2019-01-03 11:00,3,940.75,941,940.75,940.75,14
20190901|2019-01-03 11:30,3,940.75,940.75,940.75,940.75,2
20190901|2019-01-03 12:00,3,940.5,940.75,940.5,940.5,6
20190901|2019-01-03 12:30,3,940.75,941.5,940.75,941,9
20190901|2019-01-03 13:00,3,942,942.5,942,942.5,3
20190901|2019-01-03 19:00,4,941.5,941.5,941.5,941.5,13
20190901|2019-01-04 03:30,4,947.5,947.5,947.5,947.5,1
20190901|2019-01-04 07:00,4,947.25,947.25,947.25,947.25,1
20190901|2019-01-04 08:30,4,947.25,948,946.75,947.75,10
20190901|2019-01-04 09:00,4,948,949,948,949,2
20190901|2019-01-04 09:30,4,949.25,949.25,948.5,949,16
20190901|2019-01-04 10:00,4,949,949.5,949,949.5,3
20190901|2019-01-04 10:30,4,950,951.75,950,951.5,13
20190901|2019-01-04 11:00,4,951.5,951.5,950.75,950.75,7
20190901|2019-01-04 11:30,4,950.75,950.75,950.25,950.5,4
20190901|2019-01-04 12:00,4,950.5,950.75,950.5,950.75,4
20190901|2019-01-04 12:30,4,951,951.5,951,951.5,2
20190901|2019-01-04 13:00,4,951.25,951.75,951.25,951.75,7
20190901|2019-01-06 20:30,7,955,955,955,955,10
20190901|2019-01-07 02:30,7,954.75,954.75,954.5,954.5,2
20190901|2019-01-07 07:00,7,955.75,955.75,955.75,955.75,1
20190901|2019-01-07 07:30,7,956.5,956.5,956.25,956.25,2
20190901|2019-01-07 08:30,7,955.75,957.5,955.75,956.75,56
20190901|2019-01-07 09:00,7,956.5,957.25,956.5,957.25,3
20190901|2019-01-07 09:30,7,956.75,956.75,955.5,955.5,18
20190901|2019-01-07 10:00,7,955.5,955.5,955.25,955.25,9
20190901|2019-01-07 10:30,7,954.75,954.75,953.75,953.75,9
20190901|2019-01-07 11:00,7,954,954.25,954,954.25,6
20190901|2019-01-07 11:30,7,954.75,954.75,953.5,953.5,3
20190901|2019-01-07 12:30,7,954,954.5,954,954.5,2
20190901|2019-01-07 13:00,7,955,955,954.5,954.5,2
20190901|2019-01-07 21:00,8,954.25,954.25,954.25,954.25,7
20190901|2019-01-07 22:00,8,954.5,954.5,954.5,954.5,3
20190901|2019-01-07 23:00,8,954.5,954.5,954.5,954.5,2
20190901|2019-01-07 23:30,8,954.5,954.5,954.5,954.5,8
20190901|2019-01-08 00:00,8,954.75,954.75,954.75,954.75,1
20190901|2019-01-08 00:30,8,955.25,955.25,955,955,2
20190901|2019-01-08 01:00,8,955.5,955.5,955.5,955.5,1
20190901|2019-01-08 01:30,8,955.25,955.25,955.25,955.25,3
20190901|2019-01-08 02:00,8,955.25,955.25,955.25,955.25,1
20190901|2019-01-08 06:00,8,955,955,955,955,1
20190901|2019-01-08 06:30,8,955,955,955,955,3
20190901|2019-01-08 07:00,8,954.75,954.75,954.25,954.25,8
20190901|2019-01-08 08:30,8,954,955.75,953.75,955.75,8
20190901|2019-01-08 09:00,8,953.25,953.5,947,947.25,113
20190901|2019-01-08 09:30,8,947,949,947,948.75,51
20190901|2019-01-08 10:00,8,950,950.5,949,949.5,5
20190901|2019-01-08 10:30,8,949,949,948.5,949,5
20190901|2019-01-08 11:00,8,950,950.5,950,950.5,38
20190901|2019-01-08 11:30,8,950,950,950,950,1
20190901|2019-01-08 12:00,8,949.25,949.25,949,949,3
20190901|2019-01-08 12:30,8,949.25,949.25,949.25,949.25,1
20190901|2019-01-08 13:00,8,949.25,950.75,949.25,950.5,23
20190901|2019-01-08 19:00,9,950,952.75,950,952.75,8
20190901|2019-01-08 19:30,9,954.25,955.25,954.25,955.25,3
20190901|2019-01-08 23:30,9,953.5,953.5,953.5,953.5,2
20190901|2019-01-09 00:30,9,952.75,952.75,952.75,952.75,1
20190901|2019-01-09 05:00,9,953,953,953,953,10
20190901|2019-01-09 06:30,9,953,953.25,953,953.25,5
20190901|2019-01-09 07:00,9,953.25,954,953.25,954,5
20190901|2019-01-09 07:30,9,953.25,953.25,953.25,953.25,1
20190901|2019-01-09 08:30,9,956,957.5,955.5,957.5,35
20190901|2019-01-09 09:00,9,957.5,957.5,955,955,34
20190901|2019-01-09 09:30,9,954.75,955,953,953.75,14
20190901|2019-01-09 10:00,9,954.75,955.5,953.75,953.75,7
20190901|2019-01-09 10:30,9,954.5,955,953.75,954.25,49
20190901|2019-01-09 11:00,9,954,954,954,954,4
20190901|2019-01-09 11:30,9,955,956,955,955.75,25
20190901|2019-01-09 12:00,9,956,956,955.5,955.75,41
20190901|2019-01-09 12:30,9,955.5,955.5,955,955,4
20190901|2019-01-09 13:00,9,955.5,956.5,955.5,956.5,17
20190901|2019-01-09 19:00,10,955.25,955.25,955.25,955.25,11
20190901|2019-01-09 19:30,10,953,953,953,953,1
20190901|2019-01-10 03:30,10,955,955,955,955,1
20190901|2019-01-10 07:00,10,955,955,955,955,2
20190901|2019-01-10 07:30,10,954,954,951.5,951.5,2
20190901|2019-01-10 08:30,10,948.25,948.5,947,947,9
20190901|2019-01-10 09:00,10,947,947,940.5,940.5,88
20190901|2019-01-10 09:30,10,940,941.25,939.25,940.75,13
20190901|2019-01-10 10:30,10,941,941,940.75,940.75,7
20190901|2019-01-10 11:00,10,940,940.75,940,940.75,5
20190901|2019-01-10 11:30,10,940.25,940.25,940.25,940.25,2
20190901|2019-01-10 12:00,10,939.75,940.25,939.75,940.25,2
20190901|2019-01-10 12:30,10,940,940,940,940,35
20190901|2019-01-10 13:00,10,941.5,941.5,940,940.5,40
20190901|2019-01-10 19:30,11,942.75,943.25,942.75,943.25,17
20190901|2019-01-10 23:30,11,944.5,945.25,944.5,945.25,21
20190901|2019-01-11 00:00,11,945.5,945.5,945.5,945.5,1
20190901|2019-01-11 00:30,11,945.25,945.5,945.25,945.25,15
20190901|2019-01-11 03:30,11,944.5,944.5,944.5,944.5,1
20190901|2019-01-11 04:30,11,943.75,943.75,943.75,943.75,1
20190901|2019-01-11 07:30,11,944.25,944.5,944.25,944.5,2
20190901|2019-01-11 08:30,11,942.25,943.5,941.25,942,6
20190901|2019-01-11 09:00,11,941.75,943.5,941.5,943.5,12
20190901|2019-01-11 09:30,11,943.75,945,943.75,945,41
20190901|2019-01-11 10:00,11,944.5,944.5,944,944,4
20190901|2019-01-11 10:30,11,944.25,944.75,944.25,944.75,3
20190901|2019-01-11 11:00,11,943.5,943.5,943.5,943.5,2
20190901|2019-01-11 11:30,11,944.75,945,944.75,945,3
20190901|2019-01-11 12:00,11,944.75,944.75,944.75,944.75,1
20190901|2019-01-11 12:30,11,944,944,943,943,11
20190901|2019-01-11 13:00,11,943.75,944.25,943.5,944,14
20190901|2019-01-13 19:30,14,943.5,943.5,941.25,941.25,2
20190901|2019-01-13 21:00,14,941.5,941.75,941.5,941.75,17
20190901|2019-01-13 22:00,14,941.25,941.25,941.25,941.25,1
20190901|2019-01-14 00:30,14,941.25,941.5,941.25,941.5,17
20190901|2019-01-14 01:30,14,939.75,939.75,939.75,939.75,1
20190901|2019-01-14 02:00,14,939.75,939.75,939.75,939.75,1
20190901|2019-01-14 03:00,14,939.5,939.5,939.5,939.5,2
20190901|2019-01-14 03:30,14,938.5,938.5,938.5,938.5,1
20190901|2019-01-14 07:30,14,938.5,938.5,938.5,938.5,2
20190901|2019-01-14 08:30,14,937.5,938.25,936.25,938,14
20190901|2019-01-14 09:00,14,939.75,939.75,939.75,939.75,2
20190901|2019-01-14 09:30,14,939.25,939.25,938.25,938.75,14
20190901|2019-01-14 10:00,14,938.75,938.75,938,938,21
20190901|2019-01-14 11:30,14,936.75,937,936.75,937,7
20190901|2019-01-14 12:00,14,936.5,937,936.5,937,3
20190901|2019-01-14 12:30,14,936.75,937.25,936.75,937.25,7
20190901|2019-01-14 13:00,14,937.75,938.25,937.75,938.25,23
20190901|2019-01-14 19:00,15,940.25,940.25,940.25,940.25,1
20190901|2019-01-14 23:30,15,942,942,942,942,6
20190901|2019-01-15 00:00,15,942,942,942,942,1
20190901|2019-01-15 01:30,15,941.5,941.5,941.5,941.5,2
20190901|2019-01-15 02:00,15,941,941,941,941,1
20190901|2019-01-15 03:00,15,941,941,941,941,1
20190901|2019-01-15 04:00,15,940.75,940.75,940.75,940.75,1
20190901|2019-01-15 04:30,15,940,940,940,940,1
20190901|2019-01-15 05:00,15,939.5,939.5,939.5,939.5,1
20190901|2019-01-15 07:00,15,938.5,938.5,935.5,935.5,3
20190901|2019-01-15 08:30,15,935.5,935.75,933.75,933.75,116
20190901|2019-01-15 09:00,15,934.5,935.5,931.75,931.75,47
20190901|2019-01-15 09:30,15,931.25,931.75,929.75,929.75,43
20190901|2019-01-15 10:00,15,929.75,930.75,928.75,930.5,29
20190901|2019-01-15 10:30,15,929.5,930.25,929.25,930.25,16
20190901|2019-01-15 11:00,15,930.75,930.75,929.5,929.75,9
20190901|2019-01-15 11:30,15,928.75,929,928,928.25,10
20190901|2019-01-15 12:00,15,929.25,929.25,929,929,5
20190901|2019-01-15 12:30,15,928.75,928.75,928.25,928.5,30
20190901|2019-01-15 13:00,15,928.5,928.75,928.25,928.5,10
20190901|2019-01-15 19:00,16,932.5,932.5,932.5,932.5,1
20190901|2019-01-15 19:30,16,932,933.25,932,933.25,3
20190901|2019-01-15 23:30,16,933,933.25,933,933.25,4
20190901|2019-01-16 02:00,16,933,933,933,933,1
20190901|2019-01-16 04:30,16,932.75,932.75,932.75,932.75,1
20190901|2019-01-16 07:30,16,934,934,934,934,1
20190901|2019-01-16 08:30,16,934.5,934.5,931.75,931.75,12
20190901|2019-01-16 09:00,16,933.25,933.25,932,932.5,4
20190901|2019-01-16 09:30,16,932.5,932.75,930.5,931,13
20190901|2019-01-16 10:00,16,929.75,929.75,929.75,929.75,1
20190901|2019-01-16 10:30,16,929,929.75,927,927,15
20190901|2019-01-16 11:00,16,927.75,927.75,927.25,927.25,18
20190901|2019-01-16 11:30,16,927.25,927.75,927.25,927.75,3
20190901|2019-01-16 12:00,16,928,928.75,928,928.5,13
20190901|2019-01-16 12:30,16,927.5,927.5,927.25,927.25,4
20190901|2019-01-16 13:00,16,927.25,930,927.25,929.75,7
20190901|2019-01-17 02:30,17,930,930,929.5,929.5,4
20190901|2019-01-17 03:00,17,930.25,930.75,930.25,930.75,2
20190901|2019-01-17 07:00,17,931.75,931.75,931.75,931.75,2
20190901|2019-01-17 07:30,17,932.75,932.75,932.75,932.75,2
20190901|2019-01-17 08:30,17,932.75,933.5,930.25,931.25,31
20190901|2019-01-17 09:00,17,931.25,931.25,930.5,930.5,33
20190901|2019-01-17 09:30,17,930.25,930.25,929.75,930.25,11
20190901|2019-01-17 10:00,17,930.25,931.25,930.25,931.25,3
20190901|2019-01-17 11:00,17,931.25,931.25,931,931.25,4
20190901|2019-01-17 11:30,17,932.25,940.25,932.25,938.5,75
20190901|2019-01-17 12:00,17,940.25,944.5,940.25,943,60
20190901|2019-01-17 12:30,17,943,943.25,940.25,940.25,28
20190901|2019-01-17 13:00,17,939.75,941.25,939.75,941.25,31
20190901|2019-01-17 19:00,18,941.25,941.25,941,941,2
20190901|2019-01-18 03:30,18,942.75,942.75,942.75,942.75,1
20190901|2019-01-18 04:00,18,944.25,944.25,944.25,944.25,2
20190901|2019-01-18 05:00,18,945.5,946.75,945.5,946.75,23
20190901|2019-01-18 05:30,18,946.25,946.25,946.25,946.25,3
20190901|2019-01-18 06:30,18,945.25,945.25,945.25,945.25,2
20190901|2019-01-18 07:30,18,945.25,945.25,945.25,945.25,1
20190901|2019-01-18 08:30,18,944,945.5,942.25,942.25,38
20190901|2019-01-18 09:00,18,942,949.75,941.25,947.25,73
20190901|2019-01-18 09:30,18,947.75,950,947.75,949.5,19
20190901|2019-01-18 10:00,18,949.5,950.25,949.5,950.25,9
20190901|2019-01-18 10:30,18,951.25,952.5,949.25,949.25,21
20190901|2019-01-18 11:00,18,948.75,949,947.75,947.75,10
20190901|2019-01-18 11:30,18,948.25,949,948.25,949,18
20190901|2019-01-18 12:00,18,949.75,950,949,949,24
20190901|2019-01-18 12:30,18,949.5,950,949,949,84
20190901|2019-01-18 13:00,18,949.75,950,948.5,949,23
20190901|2019-01-21 19:30,22,951.25,951.25,951.25,951.25,1
20190901|2019-01-22 05:00,22,947.5,947.5,947.5,947.5,15
20190901|2019-01-22 05:30,22,946.5,946.5,946.5,946.5,1
20190901|2019-01-22 06:30,22,948.75,948.75,948.75,948.75,1
20190901|2019-01-22 07:30,22,949.5,949.5,949.5,949.5,1
20190901|2019-01-22 08:30,22,950.25,950.75,948.25,949.5,15
20190901|2019-01-22 09:00,22,949.25,949.25,948,948,3
20190901|2019-01-22 09:30,22,949,949,948.25,948.25,2
20190901|2019-01-22 10:00,22,949.5,950.5,949.5,950.5,11
20190901|2019-01-22 10:30,22,950,950,948.75,948.75,13
20190901|2019-01-22 11:00,22,948.25,948.25,948.25,948.25,1
20190901|2019-01-22 11:30,22,948.5,949,948.5,949,21
20190901|2019-01-22 12:00,22,947,947,934.5,939.25,152
20190901|2019-01-22 12:30,22,939.25,942.5,939.25,941.75,22
20190901|2019-01-22 13:00,22,941.25,944.5,941,944.5,18
20190901|2019-01-22 19:00,23,945.5,945.5,945.5,945.5,1
20190901|2019-01-22 23:30,23,946.25,946.25,946.25,946.25,8
20190901|2019-01-23 00:00,23,946.25,946.5,946.25,946.5,10
20190901|2019-01-23 01:30,23,946.5,946.5,946.5,946.5,1
20190901|2019-01-23 04:30,23,947.5,947.5,947.25,947.25,8
20190901|2019-01-23 05:30,23,946.5,946.5,946.5,946.5,1
20190901|2019-01-23 06:30,23,946,946,946,946,1
20190901|2019-01-23 07:00,23,946.25,946.25,946.25,946.25,1
20190901|2019-01-23 07:30,23,946.5,946.5,946.5,946.5,1
20190901|2019-01-23 08:30,23,947.25,951,947.25,950.5,46
20190901|2019-01-23 09:00,23,950.5,950.5,947.5,948.75,27
20190901|2019-01-23 09:30,23,949.75,949.75,949.75,949.75,1
20190901|2019-01-23 10:00,23,947.75,947.75,946.5,946.5,11
20190901|2019-01-23 10:30,23,947.75,947.75,947.75,947.75,2
20190901|2019-01-23 11:00,23,947.5,948,947,947,5
20190901|2019-01-23 11:30,23,947.75,947.75,947,947,5
20190901|2019-01-23 12:00,23,948.5,948.75,948.25,948.75,5
20190901|2019-01-23 13:00,23,948.25,949.5,947.5,949.5,13
20190901|2019-01-23 19:00,24,949.5,949.5,949.5,949.5,1
20190901|2019-01-23 21:00,24,951.25,952.5,951.25,952.5,14
20190901|2019-01-24 00:30,24,950.75,950.75,950.75,950.75,1
20190901|2019-01-24 01:00,24,950.75,951.25,950.75,951.25,6
20190901|2019-01-24 05:00,24,948.25,948.25,947.75,947.75,3
20190901|2019-01-24 05:30,24,947.25,947.25,947.25,947.25,2
20190901|2019-01-24 06:30,24,948.5,948.5,948.5,948.5,1
20190901|2019-01-24 07:00,24,947.5,947.5,947.5,947.5,1
20190901|2019-01-24 07:30,24,946.5,948.25,944.5,948.25,21
20190901|2019-01-24 08:30,24,947.5,947.5,943.75,947.25,16
20190901|2019-01-24 09:00,24,946.25,951,946.25,951,4
20190901|2019-01-24 09:30,24,950.75,950.75,949.5,949.5,5
20190901|2019-01-24 10:00,24,951.25,951.25,951.25,951.25,6
20190901|2019-01-24 10:30,24,952,952.5,950.5,950.75,42
20190901|2019-01-24 11:00,24,950.25,950.25,948.25,948.25,7
20190901|2019-01-24 11:30,24,948,949,948,949,14
20190901|2019-01-24 12:00,24,949,949.5,949,949.5,3
20190901|2019-01-24 12:30,24,949.25,949.25,948.75,948.75,6
20190901|2019-01-24 13:00,24,949,949.75,949,949.5,17
20190901|2019-01-24 19:00,25,949.25,949.75,948.5,948.5,3
20190901|2019-01-24 19:30,25,947.75,947.75,947.75,947.75,1
20190901|2019-01-24 20:00,25,948.5,948.5,948.5,948.5,1
20190901|2019-01-24 20:30,25,948.5,948.75,948.5,948.75,3
20190901|2019-01-25 02:00,25,948.75,949.25,948.75,949.25,5
20190901|2019-01-25 07:00,25,950.5,950.5,950.5,950.5,1
20190901|2019-01-25 08:30,25,950,950,946.75,948.5,17
20190901|2019-01-25 09:00,25,949.75,954,949.25,953.75,47
20190901|2019-01-25 09:30,25,953,953,951.75,951.75,7
20190901|2019-01-25 10:00,25,953,953,953,953,1
20190901|2019-01-25 10:30,25,952.75,953.75,952.75,953.75,15
20190901|2019-01-25 11:00,25,954.5,955.5,954.5,955.5,13
20190901|2019-01-25 11:30,25,954.25,954.5,954.25,954.5,6
20190901|2019-01-25 12:00,25,955,955,955,955,5
20190901|2019-01-25 12:30,25,956,956,955,955.75,9
20190901|2019-01-25 13:00,25,956,958.75,955.5,957.5,51
20190901|2019-01-27 19:00,28,956.75,956.75,954.75,954.75,6
20190901|2019-01-27 19:30,28,956,956.25,956,956.25,4
20190901|2019-01-27 20:00,28,956.25,956.25,956.25,956.25,1
20190901|2019-01-27 21:00,28,956.5,957.5,956.5,957.5,4
20190901|2019-01-27 22:00,28,956.5,956.5,956.5,956.5,2
20190901|2019-01-27 23:30,28,956.5,956.5,956.5,956.5,1
20190901|2019-01-28 00:00,28,957,957,956.5,956.5,15
20190901|2019-01-28 00:30,28,956.5,956.5,956.5,956.5,2
20190901|2019-01-28 01:30,28,957.25,957.25,957.25,957.25,2
20190901|2019-01-28 02:30,28,955.75,955.75,955.75,955.75,1
20190901|2019-01-28 03:00,28,956,956.25,956,956.25,5
20190901|2019-01-28 03:30,28,956.25,956.25,955.5,955.5,7
20190901|2019-01-28 04:00,28,955.5,955.5,955.5,955.5,2
20190901|2019-01-28 04:30,28,955.5,955.5,955.5,955.5,1
20190901|2019-01-28 06:00,28,955,955,955,955,1
20190901|2019-01-28 06:30,28,955,955,955,955,1
20190901|2019-01-28 07:00,28,955,955,954,954,13
20190901|2019-01-28 07:30,28,954.5,954.5,954.5,954.5,1
20190901|2019-01-28 08:30,28,951.5,951.5,950,950,15
20190901|2019-01-28 09:00,28,952,953.25,952,953.25,11
20190901|2019-01-28 09:30,28,953.75,953.75,952.75,953,10
20190901|2019-01-28 10:00,28,953.25,955,953.25,955,2
20190901|2019-01-28 10:30,28,954.25,955.75,954.25,955.75,6
20190901|2019-01-28 11:00,28,955.5,955.75,955.25,955.25,6
20190901|2019-01-28 11:30,28,954.75,954.75,954.5,954.5,5
20190901|2019-01-28 12:00,28,954.5,954.5,953.5,953.5,2
20190901|2019-01-28 12:30,28,953.5,953.5,953.5,953.5,1
20190901|2019-01-28 13:00,28,955.25,955.5,955.25,955.25,6
20190901|2019-01-28 20:00,29,953,953,953,953,1
20190901|2019-01-28 22:00,29,952,952,952,952,1
20190901|2019-01-29 06:00,29,954.5,954.5,954.25,954.25,13
20190901|2019-01-29 06:30,29,953.25,953.25,953.25,953.25,2
20190901|2019-01-29 07:30,29,951,951,951,951,1
20190901|2019-01-29 08:30,29,950,951.75,950,951.75,6
20190901|2019-01-29 09:00,29,952,953,952,952.25,6
20190901|2019-01-29 09:30,29,952.25,952.25,952.25,952.25,3
20190901|2019-01-29 10:00,29,952.5,952.5,950.75,951.25,6
20190901|2019-01-29 10:30,29,951,952,951,951,13
20190901|2019-01-29 11:00,29,951,951.75,951,951.75,6
20190901|2019-01-29 11:30,29,952,952,951.75,951.75,4
20190901|2019-01-29 12:30,29,951.5,952,951.5,951.75,6
20190901|2019-01-29 13:00,29,952,953,951.75,952.5,87
20190901|2019-01-29 23:30,30,953,953,952.75,952.75,2
20190901|2019-01-30 00:00,30,952.75,952.75,952.75,952.75,1
20190901|2019-01-30 05:30,30,953.75,953.75,953.75,953.75,1
20190901|2019-01-30 06:00,30,954,954,954,954,1
20190901|2019-01-30 06:30,30,955.25,956.75,955.25,956,9
20190901|2019-01-30 07:00,30,956.25,956.5,956.25,956.25,7
20190901|2019-01-30 07:30,30,956,956,954.5,954.75,26
20190901|2019-01-30 08:30,30,954.25,954.25,951.75,951.75,5
20190901|2019-01-30 09:00,30,953,953.75,953,953.75,2
20190901|2019-01-30 09:30,30,954.5,955.5,954.25,954.5,10
20190901|2019-01-30 11:00,30,953.25,953.25,952.5,952.5,5
20190901|2019-01-30 11:30,30,952.25,952.5,952.25,952.5,16
20190901|2019-01-30 12:00,30,953,953.25,952.75,953.25,102
20190901|2019-01-30 12:30,30,953.5,954,953.25,953.5,12
20190901|2019-01-30 13:00,30,954.25,954.25,952.75,952.75,13
20190901|2019-01-30 21:30,31,954.25,954.25,954.25,954.25,1
20190901|2019-01-31 05:00,31,956.75,957.25,956.75,957.25,2
20190901|2019-01-31 05:30,31,957,957,957,957,1
20190901|2019-01-31 06:30,31,956.75,956.75,953.5,955.5,25
20190901|2019-01-31 07:30,31,956.25,956.5,956.25,956.5,2
20190901|2019-01-31 08:30,31,959,959.5,957.5,959,17
20190901|2019-01-31 09:00,31,957.75,957.75,957,957.5,14
20190901|2019-01-31 09:30,31,956.75,956.75,955,955.5,8
20190901|2019-01-31 10:00,31,955.25,956,953.25,953.25,11
20190901|2019-01-31 10:30,31,952.5,953.5,952.5,953.5,10
20190901|2019-01-31 11:00,31,953,957.25,952.75,954.5,25
20190901|2019-01-31 11:30,31,953.25,953.25,952.25,952.25,5
20190901|2019-01-31 12:00,31,952.5,952.5,952.5,952.5,1
20190901|2019-01-31 12:30,31,952,952,950,950,13
20190901|2019-01-31 13:00,31,947.75,949.25,947.75,949.25,41
20190901|2019-01-31 19:00,1,956.75,956.75,956.75,956.75,2
20190901|2019-01-31 22:30,1,955.25,955.25,955.25,955.25,1
20190901|2019-01-31 23:00,1,955.25,955.25,955,955,3
20190901|2019-01-31 23:30,1,955.75,955.75,955.5,955.5,2
20190901|2019-02-01 00:00,1,956.5,957,956.5,957,4
20190901|2019-02-01 00:30,1,957.5,957.5,957.5,957.5,1
20190901|2019-02-01 01:00,1,957,957,957,957,2
20190901|2019-02-01 01:30,1,956.25,956.75,956,956.75,3
20190901|2019-02-01 02:00,1,957.5,957.5,957.5,957.5,1
20190901|2019-02-01 03:00,1,955.5,955.5,955.5,955.5,1
20190901|2019-02-01 03:30,1,955.75,955.75,955.75,955.75,1
20190901|2019-02-01 04:00,1,956.5,956.5,956.25,956.25,5
20190901|2019-02-01 04:30,1,956.25,956.25,956.25,956.25,2
20190901|2019-02-01 05:00,1,956,956,956,956,5
20190901|2019-02-01 06:00,1,956.25,956.25,956.25,956.25,1
20190901|2019-02-01 07:00,1,958.75,961,958.75,958.75,52
20190901|2019-02-01 07:30,1,960.5,960.75,960.5,960.75,3
20190901|2019-02-01 08:30,1,961.25,963.75,959,959,34
20190901|2019-02-01 09:00,1,958.75,960,957.25,959,27
20190901|2019-02-01 09:30,1,959.5,960.75,959.5,960.75,11
20190901|2019-02-01 10:00,1,959.75,959.75,958.75,958.75,13
20190901|2019-02-01 10:30,1,958.25,958.25,956.5,957,16
20190901|2019-02-01 11:00,1,956,956,955.5,955.5,7
20190901|2019-02-01 11:30,1,957.25,957.25,956.5,956.5,3
20190901|2019-02-01 12:00,1,957,957.25,956.75,956.75,6
20190901|2019-02-01 12:30,1,956.5,956.5,953.5,953.75,21
20190901|2019-02-01 13:00,1,952.25,952.25,951,951,16
20190901|2019-02-03 19:00,4,949.5,949.5,949.5,949.5,1
20190901|2019-02-03 23:30,4,951,951,951,951,2
20190901|2019-02-04 05:00,4,950.25,950.25,950.25,950.25,1
20190901|2019-02-04 06:30,4,950.25,950.75,950.25,950.75,3
20190901|2019-02-04 08:30,4,951.5,952.5,949.75,952.5,19
20190901|2019-02-04 09:00,4,952.5,954.5,952.5,954.5,8
20190901|2019-02-04 09:30,4,955.5,955.75,954.5,955.75,9
20190901|2019-02-04 10:00,4,954.5,955.75,954.25,955.75,9
20190901|2019-02-04 10:30,4,954.75,954.75,954.25,954.25,3
20190901|2019-02-04 11:00,4,955.25,955.25,954.5,954.5,3
20190901|2019-02-04 12:00,4,955.5,955.5,954.75,954.75,5
20190901|2019-02-04 12:30,4,954,954,954,954,3
20190901|2019-02-04 13:00,4,953.5,953.75,951.5,951.5,36
20190901|2019-02-05 07:30,5,952.5,952.5,952.5,952.5,2
20190901|2019-02-05 08:30,5,950.25,950.25,949.75,949.75,34
20190901|2019-02-05 09:00,5,948.5,950.5,948.25,950,24
20190901|2019-02-05 09:30,5,951.25,951.25,951.25,951.25,1
20190901|2019-02-05 10:30,5,951.75,952.5,951.5,952,4
20190901|2019-02-05 11:00,5,952.5,952.5,952.5,952.5,1
20190901|2019-02-05 11:30,5,951.75,951.75,951.75,951.75,1
20190901|2019-02-05 12:00,5,952.5,953.25,952.5,953,9
20190901|2019-02-05 12:30,5,953.25,953.5,953,953.25,16
20190901|2019-02-05 13:00,5,953.25,954.75,953.25,953.75,51
20190901|2019-02-05 21:00,6,953.25,953.25,953.25,953.25,1
20190901|2019-02-05 22:00,6,953.25,953.25,953.25,953.25,1
20190901|2019-02-06 00:30,6,952.75,952.75,952.75,952.75,1
20190901|2019-02-06 05:00,6,954.75,954.75,954,954,19
20190901|2019-02-06 05:30,6,954,954,953.75,954,6
20190901|2019-02-06 06:00,6,954,954,953.75,953.75,16
20190901|2019-02-06 06:30,6,954,954,954,954,9
20190901|2019-02-06 08:30,6,952,954.5,952,954.5,22
20190901|2019-02-06 09:00,6,953.75,955,952.5,954.5,40
20190901|2019-02-06 09:30,6,953.75,955,953.75,954.75,25
20190901|2019-02-06 10:00,6,955,956.25,955,956,29
20190901|2019-02-06 10:30,6,955.75,956.75,955.5,955.5,58
20190901|2019-02-06 11:00,6,956.5,956.5,955,955,35
20190901|2019-02-06 11:30,6,955.25,955.5,955,955.5,19
20190901|2019-02-06 12:00,6,955.25,956.5,955.25,956.25,32
20190901|2019-02-06 12:30,6,955.25,955.75,955.25,955.5,26
20190901|2019-02-06 13:00,6,956,956.5,955.25,956,48
20190901|2019-02-07 01:30,7,954.5,954.5,954.5,954.5,1
20190901|2019-02-07 05:00,7,955,955,955,955,6
20190901|2019-02-07 06:30,7,955.25,955.25,955.25,955.25,9
20190901|2019-02-07 08:30,7,954.5,954.5,951.75,951.75,83
20190901|2019-02-07 09:00,7,951.75,951.75,951.75,951.75,1
20190901|2019-02-07 09:30,7,951.5,951.5,950.5,951,43
20190901|2019-02-07 10:00,7,950.5,950.5,949.5,949.75,8
20190901|2019-02-07 10:30,7,949,949,946.75,947.75,30
20190901|2019-02-07 11:00,7,949.25,949.25,948,948,8
20190901|2019-02-07 11:30,7,948,948.5,947.75,947.75,9
20190901|2019-02-07 12:00,7,947.75,948.25,947.5,947.5,11
20190901|2019-02-07 12:30,7,947.75,948.25,947.5,947.5,12
20190901|2019-02-07 13:00,7,948,949.25,948,948.75,64
20190901|2019-02-07 19:00,8,948.75,948.75,948.25,948.25,2
20190901|2019-02-07 20:00,8,949.5,949.5,949.5,949.5,1
20190901|2019-02-07 22:30,8,949.5,949.5,949.5,949.5,1
20190901|2019-02-08 03:30,8,950.5,950.5,950.5,950.5,1
20190901|2019-02-08 04:00,8,951.25,951.25,951.25,951.25,1
20190901|2019-02-08 06:30,8,949.5,949.5,949.5,949.5,2
20190901|2019-02-08 08:30,8,949.75,949.75,949,949,12
20190901|2019-02-08 09:00,8,948.25,948.75,948.25,948.75,4
20190901|2019-02-08 09:30,8,948.75,949.5,948.75,949.5,39
20190901|2019-02-08 10:00,8,948.25,948.5,948.25,948.5,16
20190901|2019-02-08 10:30,8,949.5,949.75,947.75,948.5,33
20190901|2019-02-08 11:00,8,948.25,953,945,951.25,67
20190901|2019-02-08 11:30,8,949,949,947,947.75,73
20190901|2019-02-08 12:00,8,947.25,948.25,947.25,948.25,10
20190901|2019-02-08 12:30,8,947.5,950.25,947.5,950.25,12
20190901|2019-02-08 13:00,8,950,951.5,949.75,951.5,28
20190901|2019-02-10 19:00,11,951,952,951,952,2
20190901|2019-02-10 21:00,11,952.75,952.75,952.5,952.5,34
20190901|2019-02-10 23:30,11,952.25,953,952.25,952.5,21
20190901|2019-02-11 00:00,11,952.75,952.75,952.75,952.75,1
20190901|2019-02-11 00:30,11,952.25,952.25,952.25,952.25,1
20190901|2019-02-11 02:30,11,950.25,950.25,950.25,950.25,1
20190901|2019-02-11 06:30,11,948.75,949,948.5,948.5,13
20190901|2019-02-11 07:00,11,948.75,950,947.25,947.25,20
20190901|2019-02-11 08:30,11,946.75,948.25,946.25,948.25,7
20190901|2019-02-11 09:00,11,948.25,948.25,946.5,946.75,32
20190901|2019-02-11 09:30,11,944.75,944.75,942.5,942.5,12
20190901|2019-02-11 10:30,11,941,941,940.5,940.75,13
20190901|2019-02-11 11:00,11,940.5,941.5,940,941.5,70
20190901|2019-02-11 11:30,11,942,942,941.25,941.25,3
20190901|2019-02-11 12:00,11,940.25,940.5,940,940.5,5
20190901|2019-02-11 12:30,11,941.25,942,940.25,940.25,39
20190901|2019-02-11 13:00,11,940.25,942.25,940.25,941.75,96
20190901|2019-02-11 19:00,12,943.75,945.25,943.75,945.25,2
20190901|2019-02-11 19:30,12,945,945,945,945,1
20190901|2019-02-11 21:30,12,944.25,944.25,944.25,944.25,1
20190901|2019-02-11 23:30,12,944.75,945,944.75,945,2
20190901|2019-02-12 07:00,12,945.75,945.75,945.75,945.75,3
20190901|2019-02-12 08:30,12,944.75,946.25,944.75,946.25,9
20190901|2019-02-12 09:00,12,945.75,946,945.75,946,6
20190901|2019-02-12 09:30,12,943,944,942.75,944,4
20190901|2019-02-12 10:00,12,944,946,944,946,4
20190901|2019-02-12 10:30,12,946,954.25,946,954.25,64
20190901|2019-02-12 11:00,12,954.25,954.5,952.5,952.75,50
20190901|2019-02-12 11:30,12,953.5,953.5,950.75,952.5,23
20190901|2019-02-12 12:00,12,951.75,953,951.75,953,6
20190901|2019-02-12 12:30,12,951.75,952.75,951.75,952.5,24
20190901|2019-02-12 13:00,12,952.75,953,951.5,953,110
20190901|2019-02-12 19:00,13,951.75,951.75,951,951,3
20190901|2019-02-12 21:00,13,954.25,954.25,954.25,954.25,3
20190901|2019-02-12 21:30,13,954.25,954.25,954.25,954.25,1
20190901|2019-02-13 00:30,13,954.25,954.5,954.25,954.5,11
20190901|2019-02-13 01:00,13,954.25,954.75,954.25,954.75,2
20190901|2019-02-13 01:30,13,953.75,953.75,953.75,953.75,1
20190901|2019-02-13 02:00,13,953.5,953.5,953.5,953.5,7
20190901|2019-02-13 02:30,13,953.25,953.25,952.5,952.5,9
20190901|2019-02-13 03:30,13,951.5,951.5,951.5,951.5,1
20190901|2019-02-13 04:00,13,951.75,951.75,951.75,951.75,5
20190901|2019-02-13 04:30,13,951.75,952,951.75,951.75,4
20190901|2019-02-13 05:00,13,951.75,951.75,951.75,951.75,1
20190901|2019-02-13 06:30,13,950.5,950.5,950.25,950.25,8
20190901|2019-02-13 07:00,13,949.5,951.25,949,951,11
20190901|2019-02-13 07:30,13,950.75,951,950.75,950.75,5
20190901|2019-02-13 08:30,13,951,954,950.25,953.25,26
20190901|2019-02-13 09:00,13,953,953.25,951.5,952,24
20190901|2019-02-13 09:30,13,952.5,953,952,952,14
20190901|2019-02-13 10:00,13,951.75,951.75,950.5,950.5,19
20190901|2019-02-13 10:30,13,951.25,951.5,951,951.5,9
20190901|2019-02-13 11:00,13,951,951,949,950.25,29
20190901|2019-02-13 11:30,13,949.75,950.5,949.75,950.25,23
20190901|2019-02-13 12:00,13,950.25,951.25,950.25,950.75,22
20190901|2019-02-13 12:30,13,950.25,951.25,949.75,950.75,39
20190901|2019-02-13 13:00,13,951,952.5,950.75,952.5,34
20190901|2019-02-13 19:00,14,951,951,951,951,1
20190901|2019-02-14 00:30,14,952.25,952.25,952.25,952.25,1
20190901|2019-02-14 01:00,14,951.25,951.25,951.25,951.25,8
20190901|2019-02-14 01:30,14,952,952,952,952,4
20190901|2019-02-14 04:00,14,952,952,952,952,1
20190901|2019-02-14 06:30,14,950.5,950.5,949,949,18
20190901|2019-02-14 07:00,14,947.75,947.75,947.25,947.25,17
20190901|2019-02-14 07:30,14,945.75,946.25,945.5,946.25,5
20190901|2019-02-14 08:30,14,945.5,945.75,944.5,945.5,18
20190901|2019-02-14 09:00,14,946.25,946.25,946,946,3
20190901|2019-02-14 09:30,14,943.75,943.75,941,941.5,21
20190901|2019-02-14 10:00,14,942,942.25,942,942.25,8
20190901|2019-02-14 10:30,14,941,941,940.75,940.75,6
20190901|2019-02-14 11:00,14,940.25,940.75,939.5,940.75,56
20190901|2019-02-14 11:30,14,940,940,939.75,939.75,149
20190901|2019-02-14 12:30,14,940.5,940.5,939.5,939.5,17
20190901|2019-02-14 13:00,14,939.75,942.25,939.5,942,137
20190901|2019-02-14 21:30,15,941.5,941.5,941.5,941.5,1
20190901|2019-02-14 22:00,15,940.75,940.75,940.75,940.75,1
20190901|2019-02-14 22:30,15,941.25,941.25,941.25,941.25,5
20190901|2019-02-14 23:30,15,941.5,942,941.5,941.5,4
20190901|2019-02-15 00:00,15,941.5,941.5,941.5,941.5,5
20190901|2019-02-15 01:00,15,942,942,942,942,5
20190901|2019-02-15 02:00,15,942.5,942.5,942.5,942.5,5
20190901|2019-02-15 02:30,15,942.75,942.75,942.75,942.75,5
20190901|2019-02-15 07:30,15,943.25,944.5,943.25,944.5,3
20190901|2019-02-15 08:30,15,943,943,941.75,942.75,34
20190901|2019-02-15 09:00,15,941,941.5,940.5,940.5,13
20190901|2019-02-15 09:30,15,938.5,941,937.75,941,36
20190901|2019-02-15 10:00,15,940.75,941.25,940.75,941.25,7
20190901|2019-02-15 10:30,15,942,942.25,942,942.25,2
20190901|2019-02-15 11:00,15,942,943.25,942,943.25,10
20190901|2019-02-15 11:30,15,943.25,943.75,942.75,943,115
20190901|2019-02-15 12:00,15,942.5,942.5,942.5,942.5,1
20190901|2019-02-15 12:30,15,944,944,943.75,943.75,5
20190901|2019-02-15 13:00,15,943.5,944.25,943.25,944.25,94
20190901|2019-02-18 19:00,19,945.5,945.5,945.5,945.5,1
20190901|2019-02-18 23:30,19,946.25,946.25,946.25,946.25,1
20190901|2019-02-19 02:00,19,945.25,945.25,945.25,945.25,5
20190901|2019-02-19 06:00,19,943.25,943.25,943.25,943.25,1
20190901|2019-02-19 06:30,19,943.5,943.5,943.25,943.25,3
20190901|2019-02-19 08:30,19,941.25,941.25,939.25,939.5,33
20190901|2019-02-19 09:00,19,939,939,938.25,938.25,7
20190901|2019-02-19 09:30,19,939,939,939,939,6
20190901|2019-02-19 10:00,19,940.25,940.25,938.5,938.75,11
20190901|2019-02-19 10:30,19,938,938.25,935,935.25,46
20190901|2019-02-19 11:00,19,935,935,931.25,933,78
20190901|2019-02-19 11:30,19,933.5,934.75,932.75,932.75,14
20190901|2019-02-19 12:00,19,931.75,932.75,931.75,932.75,3
20190901|2019-02-19 12:30,19,933.25,935,933.25,934,19
20190901|2019-02-19 13:00,19,933.75,938,933.75,937.25,103
20190901|2019-02-19 19:00,20,937,939,937,939,9
20190901|2019-02-19 19:30,20,938.5,938.5,938.25,938.25,5
20190901|2019-02-19 20:00,20,938,938,938,938,5
20190901|2019-02-19 20:30,20,937.25,938,937.25,938,6
20190901|2019-02-20 01:00,20,937.5,937.5,937.5,937.5,1
20190901|2019-02-20 01:30,20,937,937,937,937,3
20190901|2019-02-20 02:00,20,936,936,936,936,1
20190901|2019-02-20 04:00,20,936.25,936.25,936.25,936.25,5
20190901|2019-02-20 04:30,20,936,936,935.75,935.75,6
20190901|2019-02-20 06:30,20,934,934,933,933,11
20190901|2019-02-20 07:00,20,933.25,933.25,933,933,7
20190901|2019-02-20 07:30,20,932,932,932,932,2
20190901|2019-02-20 08:30,20,932.5,934.25,931.75,932,62
20190901|2019-02-20 09:00,20,933,933,931.25,931.25,14
20190901|2019-02-20 09:30,20,930.5,931.25,930,930.75,15
20190901|2019-02-20 10:00,20,930,932.75,930,932.5,24
20190901|2019-02-20 10:30,20,933,935.75,933,934,21
20190901|2019-02-20 11:00,20,934.25,934.75,934,934.25,5
20190901|2019-02-20 11:30,20,935.5,936.75,935.5,936.75,11
20190901|2019-02-20 12:00,20,936.75,940.5,936.75,940.5,15
20190901|2019-02-20 12:30,20,939.75,940.75,939,939,15
20190901|2019-02-20 13:00,20,939.25,940.75,937.5,939.5,80
20190901|2019-02-20 19:30,21,939.5,939.5,939.5,939.5,1
20190901|2019-02-20 21:00,21,937.25,937.25,937.25,937.25,1
20190901|2019-02-20 23:00,21,938,938,938,938,1
20190901|2019-02-20 23:30,21,937.25,939.25,937,939.25,16
20190901|2019-02-21 01:00,21,940.5,940.5,940.5,940.5,1
20190901|2019-02-21 01:30,21,941,941,941,941,6
20190901|2019-02-21 05:30,21,943.5,943.5,943.5,943.5,1
20190901|2019-02-21 06:30,21,945.5,948.25,945.5,948.25,11
20190901|2019-02-21 07:00,21,948,951.25,947.75,947.75,24
20190901|2019-02-21 07:30,21,947.25,947.75,947.25,947.75,2
20190901|2019-02-21 08:30,21,945.75,949,945.75,945.75,48
20190901|2019-02-21 09:00,21,946.75,946.75,944.5,944.75,15
20190901|2019-02-21 09:30,21,944.25,945.75,943.75,944.5,29
20190901|2019-02-21 10:00,21,944.75,945.5,943.25,945.5,37
20190901|2019-02-21 10:30,21,944.75,945.25,944.25,945.25,6
20190901|2019-02-21 11:00,21,945.25,947.25,945.25,946,22
20190901|2019-02-21 11:30,21,946,947,945.25,947,20
20190901|2019-02-21 12:00,21,947,947,945,945,13
20190901|2019-02-21 12:30,21,945.25,945.25,944.25,945,19
20190901|2019-02-21 13:00,21,945,947,945,946.25,142
20190901|2019-02-21 19:00,22,946,946,946,946,1
20190901|2019-02-22 01:30,22,946.75,946.75,946.75,946.75,1
20190901|2019-02-22 03:30,22,947.25,947.75,947.25,947.25,21
20190901|2019-02-22 04:30,22,946.25,946.5,946.25,946.5,9
20190901|2019-02-22 05:00,22,947,947.25,947,947.25,3
20190901|2019-02-22 06:30,22,947,947.75,947,947.75,7
20190901|2019-02-22 07:00,22,949.25,949.25,948.5,948.5,14
20190901|2019-02-22 07:30,22,949.25,949.25,947.75,947.75,4
20190901|2019-02-22 08:30,22,946.75,946.75,944.75,944.75,8
20190901|2019-02-22 09:00,22,945.5,945.5,944.5,944.5,11
20190901|2019-02-22 09:30,22,943.5,945.75,943.5,945.75,31
20190901|2019-02-22 10:00,22,946,947.25,946,947.25,4
20190901|2019-02-22 11:00,22,947.5,948.25,947.5,948.25,9
20190901|2019-02-22 11:30,22,947.75,948,947.75,948,3
20190901|2019-02-22 12:00,22,947.25,948.25,947.25,948.25,8
20190901|2019-02-22 13:00,22,946.75,947,945.5,945.5,46
20190901|2019-02-24 19:00,25,951.25,954.5,951.25,954.5,21
20190901|2019-02-24 19:30,25,953.5,953.5,951.75,951.75,4
20190901|2019-02-24 20:30,25,951.5,951.5,951.5,951.5,1
20190901|2019-02-25 03:30,25,954,954,954,954,2
20190901|2019-02-25 04:30,25,955.5,955.5,955,955.5,32
20190901|2019-02-25 05:30,25,953,953,953,953,1
20190901|2019-02-25 06:00,25,954,954,954,954,7
20190901|2019-02-25 07:00,25,954.25,954.25,953.5,954,7
20190901|2019-02-25 07:30,25,954,954,954,954,2
20190901|2019-02-25 08:30,25,952.5,954.25,952.25,952.25,174
20190901|2019-02-25 09:00,25,951.5,952.25,950.5,950.5,10
20190901|2019-02-25 09:30,25,950.5,953.5,950.5,951.5,42
20190901|2019-02-25 10:00,25,952,952,950.25,951,13
20190901|2019-02-25 10:30,25,951,951,949,949,45
20190901|2019-02-25 11:00,25,948.5,948.5,947,947.75,13
20190901|2019-02-25 11:30,25,947.25,949,946.75,949,12
20190901|2019-02-25 12:00,25,948,948.25,947.75,947.75,11
20190901|2019-02-25 12:30,25,948,949.75,948,948.5,29
20190901|2019-02-25 13:00,25,948.25,949,947.25,947.25,24
20190901|2019-02-25 19:00,26,943.5,944,943.25,943.75,13
20190901|2019-02-26 00:00,26,944.25,944.25,944.25,944.25,1
20190901|2019-02-26 01:00,26,945,945.5,945,945.5,12
20190901|2019-02-26 01:30,26,945.5,945.5,945.5,945.5,1
20190901|2019-02-26 04:30,26,944.25,944.25,943.25,943.25,4
20190901|2019-02-26 06:00,26,942.75,942.75,942.75,942.75,2
20190901|2019-02-26 06:30,26,942.5,943,942.25,942.25,13
20190901|2019-02-26 07:00,26,942.25,942.25,942.25,942.25,1
20190901|2019-02-26 07:30,26,942,943.25,942,943.25,4
20190901|2019-02-26 08:30,26,942,942,937.5,937.5,47
20190901|2019-02-26 09:00,26,936.75,939.25,936,938.25,191
20190901|2019-02-26 09:30,26,937.75,938.25,936.25,938.25,14
20190901|2019-02-26 10:00,26,936.75,937.25,936.75,937,9
20190901|2019-02-26 10:30,26,936.75,937.25,936.25,937.25,26
20190901|2019-02-26 11:00,26,936.75,938.75,936.5,938.75,5
20190901|2019-02-26 11:30,26,938.5,939.25,937.75,937.75,19
20190901|2019-02-26 12:00,26,937.75,939.5,937.5,939.25,14
20190901|2019-02-26 12:30,26,939.25,939.25,938,938,12
20190901|2019-02-26 13:00,26,937.75,940.75,937.75,940.75,89
20190901|2019-02-26 22:00,27,940,940,939.75,939.75,3
20190901|2019-02-26 22:30,27,939.75,939.75,939.75,939.75,1
20190901|2019-02-27 03:30,27,939.5,940,939,939,16
20190901|2019-02-27 04:00,27,940,940,940,940,4
20190901|2019-02-27 07:00,27,940,940,940,940,1
20190901|2019-02-27 07:30,27,941,942,941,942,5
20190901|2019-02-27 08:30,27,942,944.25,941.25,943.75,46
20190901|2019-02-27 09:00,27,941.75,942.25,937,940,34
20190901|2019-02-27 09:30,27,940.25,943.25,940.25,943,21
20190901|2019-02-27 10:00,27,943.75,946,943.5,945.25,17
20190901|2019-02-27 10:30,27,945.5,945.75,944,944.75,25
20190901|2019-02-27 11:00,27,944.25,944.25,942,943,22
20190901|2019-02-27 11:30,27,943.5,943.5,942,942.75,58
20190901|2019-02-27 12:00,27,943,943,941.25,942,12
20190901|2019-02-27 12:30,27,941.5,941.5,939.25,940.25,28
20190901|2019-02-27 13:00,27,940.25,941.5,940,940.75,53
20190901|2019-02-27 22:00,28,940.75,940.75,940.5,940.5,3
20190901|2019-02-27 22:30,28,941.25,941.25,941.25,941.25,6
20190901|2019-02-28 04:00,28,937.25,937.5,937.25,937.5,2
20190901|2019-02-28 05:00,28,938.5,938.5,938.5,938.5,1
20190901|2019-02-28 06:30,28,937.25,937.25,936.75,936.75,2
20190901|2019-02-28 07:00,28,936.25,936.25,936.25,936.25,1
20190901|2019-02-28 07:30,28,939,941.25,938,941.25,7
20190901|2019-02-28 08:30,28,940.5,940.75,937.75,939.75,79
20190901|2019-02-28 09:00,28,938.75,939.75,937.75,939.25,15
20190901|2019-02-28 09:30,28,937.75,938.5,937.75,938.5,8
20190901|2019-02-28 10:00,28,938,938,936,936,21
20190901|2019-02-28 10:30,28,936,936,934,934.25,37
20190901|2019-02-28 11:00,28,934.5,935,934.5,934.75,12
20190901|2019-02-28 11:30,28,934.75,934.75,934.75,934.75,1
20190901|2019-02-28 12:00,28,934.75,934.75,934,934.5,18
20190901|2019-02-28 12:30,28,933.75,934.75,933.75,934.75,21
20190901|2019-02-28 13:00,28,935.25,935.25,933.75,933.75,36
20190901|2019-02-28 19:00,1,934.25,934.25,934.25,934.25,2
20190901|2019-03-01 02:00,1,937.5,937.5,937,937,2
20190901|2019-03-01 03:30,1,937.25,937.25,937.25,937.25,1
20190901|2019-03-01 04:00,1,937.5,937.75,937.5,937.75,2
20190901|2019-03-01 04:30,1,937.25,937.25,937,937,14
20190901|2019-03-01 05:00,1,941,941.25,941,941.25,4
20190901|2019-03-01 05:30,1,941,941,940.25,940.25,2
20190901|2019-03-01 06:30,1,940,940,940,940,1
20190901|2019-03-01 07:00,1,940.5,940.75,939.75,939.75,14
20190901|2019-03-01 07:30,1,940,940,939.25,939.75,13
20190901|2019-03-01 08:30,1,938.5,938.5,935,935,18
20190901|2019-03-01 09:00,1,935,936,933,933.5,23
20190901|2019-03-01 09:30,1,933.25,933.25,930.25,930.25,73
20190901|2019-03-01 10:00,1,930.5,930.75,930,930.25,46
20190901|2019-03-01 10:30,1,929.25,929.25,926.75,927.25,46
20190901|2019-03-01 11:00,1,926.75,926.75,925.75,925.75,48
20190901|2019-03-01 11:30,1,925.5,928.75,925.25,927.75,199
20190901|2019-03-01 12:00,1,928,930.5,928,929.75,41
20190901|2019-03-01 12:30,1,930,935.5,930,934.75,47
20190901|2019-03-01 13:00,1,934.5,937.25,934.5,935,94
20190901|2019-03-03 19:00,4,939.25,939.25,939.25,939.25,1
20190901|2019-03-03 20:30,4,940.75,940.75,940.75,940.75,1
20190901|2019-03-04 00:30,4,940.5,940.5,940.5,940.5,1
20190901|2019-03-04 01:00,4,940,940,940,940,3
20190901|2019-03-04 06:30,4,940.5,941,940.5,941,43
20190901|2019-03-04 07:00,4,942.25,942.25,942.25,942.25,1
20190901|2019-03-04 08:30,4,943.25,948,942.5,946.5,67
20190901|2019-03-04 09:00,4,946.5,947.75,946.25,947.5,21
20190901|2019-03-04 09:30,4,947.75,947.75,945,945.5,32
20190901|2019-03-04 10:00,4,945.75,946,944.25,944.25,20
20190901|2019-03-04 10:30,4,943.25,943.25,943,943.25,14
20190901|2019-03-04 11:00,4,942.5,943.25,941.75,942,18
20190901|2019-03-04 11:30,4,942.25,942.25,942.25,942.25,1
20190901|2019-03-04 12:00,4,941,942.25,941,942,3
20190901|2019-03-04 12:30,4,942,942.75,941.5,942.25,21
20190901|2019-03-04 13:00,4,942.5,942.5,940.25,941,131
20190901|2019-03-04 19:00,5,941,941,941,941,1
20190901|2019-03-04 19:30,5,942.75,942.75,942.75,942.75,2
20190901|2019-03-04 20:30,5,941.5,941.5,941.5,941.5,1
20190901|2019-03-04 23:30,5,941,941,941,941,2
20190901|2019-03-05 05:00,5,937.5,937.5,937.5,937.5,5
20190901|2019-03-05 05:30,5,938.25,938.25,938.25,938.25,4
20190901|2019-03-05 07:00,5,937.25,937.75,937.25,937.75,5
20190901|2019-03-05 07:30,5,937.5,937.75,937.5,937.75,3
20190901|2019-03-05 08:30,5,937.75,938,936.25,938,20
20190901|2019-03-05 09:00,5,936.75,937.25,934.25,935,69
20190901|2019-03-05 09:30,5,934.75,935,934,934.25,23
20190901|2019-03-05 10:00,5,934.5,936.5,934.5,936.25,12
20190901|2019-03-05 10:30,5,935.5,935.5,935,935,14
20190901|2019-03-05 11:00,5,935,937.25,935,937,11
20190901|2019-03-05 11:30,5,938.25,938.5,938.25,938.5,5
20190901|2019-03-05 12:00,5,938.5,939.75,938.25,939.75,15
20190901|2019-03-05 12:30,5,939,939.25,937.75,937.75,10
20190901|2019-03-05 13:00,5,937.75,939,937.75,938.5,72
20190901|2019-03-05 19:00,6,938.5,938.5,938.5,938.5,3
20190901|2019-03-05 22:00,6,939.75,939.75,939.75,939.75,1
20190901|2019-03-05 23:00,6,940,940,940,940,1
20190901|2019-03-06 02:00,6,939.75,939.75,939.75,939.75,1
20190901|2019-03-06 05:00,6,937.75,937.75,937.5,937.5,2
20190901|2019-03-06 05:30,6,937.5,937.5,937.5,937.5,2
20190901|2019-03-06 06:30,6,936.75,936.75,936.5,936.5,17
20190901|2019-03-06 08:30,6,937,937,933.25,933.25,35
20190901|2019-03-06 09:00,6,932.75,933.25,931.25,931.5,30
20190901|2019-03-06 09:30,6,931.75,933.5,931.25,933.5,31
20190901|2019-03-06 10:00,6,932.25,932.25,931.5,931.5,6
20190901|2019-03-06 10:30,6,931,931,930,930,14
20190901|2019-03-06 11:00,6,929.75,929.75,928.25,929,58
20190901|2019-03-06 11:30,6,928.5,928.75,927.5,927.75,28
20190901|2019-03-06 12:00,6,927.25,928,927,927.25,37
20190901|2019-03-06 12:30,6,927,927,926.25,926.75,120
20190901|2019-03-06 13:00,6,926.5,927.5,926.25,927,45
20190901|2019-03-06 23:30,7,927.5,927.75,927.5,927.75,2
20190901|2019-03-07 04:00,7,930,930,930,930,1
20190901|2019-03-07 04:30,7,929.5,929.5,929.5,929.5,3
20190901|2019-03-07 06:00,7,932,932.25,931.5,931.5,7
20190901|2019-03-07 07:30,7,929.25,929.25,928.5,929,11
20190901|2019-03-07 08:30,7,929,929,923.75,924.25,61
20190901|2019-03-07 09:00,7,923.75,929.25,923.5,925.5,42
20190901|2019-03-07 09:30,7,925.5,926.25,924.25,925.25,24
20190901|2019-03-07 10:00,7,925.75,929.25,925.75,928.5,48
20190901|2019-03-07 10:30,7,928.25,928.25,927.75,927.75,24
20190901|2019-03-07 11:00,7,927.5,928.5,927.5,927.75,56
20190901|2019-03-07 11:30,7,928,930.5,926.25,928.75,67
20190901|2019-03-07 12:00,7,927.75,927.75,926.75,927,27
20190901|2019-03-07 12:30,7,926.75,927,926.25,927,9
20190901|2019-03-07 13:00,7,926.75,927.25,925.75,925.75,30
20190901|2019-03-07 19:00,8,926.75,926.75,926.5,926.5,6
20190901|2019-03-07 21:00,8,927.75,927.75,927.75,927.75,10
20190901|2019-03-07 22:30,8,927.25,927.25,927.25,927.25,1
20190901|2019-03-07 23:30,8,927.75,927.75,927.75,927.75,11
20190901|2019-03-08 00:30,8,928.25,928.25,928,928,2
20190901|2019-03-08 01:00,8,927.75,927.75,927.75,927.75,1
20190901|2019-03-08 02:00,8,927.75,927.75,927.75,927.75,1
20190901|2019-03-08 02:30,8,928.5,928.5,928.5,928.5,1
20190901|2019-03-08 06:30,8,928.5,929.25,927.75,929.25,4
20190901|2019-03-08 08:30,8,926.25,927.25,924.25,925.25,38
20190901|2019-03-08 09:00,8,924.75,924.75,923.25,923.75,53
20190901|2019-03-08 09:30,8,924,925,923.25,924.75,34
20190901|2019-03-08 10:00,8,923.5,923.5,922.25,922.25,6
20190901|2019-03-08 10:30,8,921.75,922,921.25,921.25,20
20190901|2019-03-08 11:00,8,921.5,926.5,921.5,922,34
20190901|2019-03-08 11:30,8,922,922.5,918.5,918.5,58
20190901|2019-03-08 12:00,8,918.5,919.5,918.25,919,9
20190901|2019-03-08 12:30,8,918,919.5,917.75,919.25,33
20190901|2019-03-08 13:00,8,918.5,921,918.5,921,122
20190901|2019-03-10 19:00,11,922.5,923,922.5,923,3
20190901|2019-03-10 19:30,11,923.25,923.25,923.25,923.25,1
20190901|2019-03-10 20:00,11,923.5,923.75,923.5,923.75,2
20190901|2019-03-10 21:00,11,924,924,924,924,1
20190901|2019-03-10 23:00,11,923.25,923.25,923.25,923.25,4
20190901|2019-03-10 23:30,11,923.5,923.75,923.5,923.75,9
20190901|2019-03-11 00:00,11,923.75,923.75,923.5,923.75,26
20190901|2019-03-11 00:30,11,923.25,923.5,923.25,923.25,20
20190901|2019-03-11 01:00,11,923.5,924,923.5,923.75,22
20190901|2019-03-11 02:00,11,922.5,922.75,922.5,922.5,12
20190901|2019-03-11 02:30,11,921.75,921.75,921.25,921.25,28
20190901|2019-03-11 03:00,11,921.25,921.75,921.25,921.5,7
20190901|2019-03-11 04:30,11,921,921,921,921,1
20190901|2019-03-11 05:30,11,920.5,920.5,920.25,920.5,12
20190901|2019-03-11 06:00,11,920.5,920.5,920.5,920.5,5
20190901|2019-03-11 06:30,11,919.25,919.75,919.25,919.75,4
20190901|2019-03-11 07:00,11,919.5,919.5,919,919.25,10
20190901|2019-03-11 07:30,11,920,920,918.75,919,8
20190901|2019-03-11 08:30,11,920.75,920.75,916.25,917.5,27
20190901|2019-03-11 09:00,11,917,917,916,916.75,18
20190901|2019-03-11 09:30,11,915,916,915,915.75,17
20190901|2019-03-11 10:00,11,916,917.25,916,917,27
20190901|2019-03-11 10:30,11,917,917.75,916,917.75,7
20190901|2019-03-11 11:00,11,916.5,916.5,915,915,25
20190901|2019-03-11 11:30,11,915.25,918.5,915.25,918,21
20190901|2019-03-11 12:00,11,917.25,918,917,918,12
20190901|2019-03-11 12:30,11,917.25,917.25,915.25,915.25,16
20190901|2019-03-11 13:00,11,915,915.75,915,915.25,49
20190901|2019-03-11 21:00,12,916.25,916.5,915.75,915.75,15
20190901|2019-03-11 21:30,12,916.5,916.5,916.5,916.5,5
20190901|2019-03-11 22:30,12,915.5,915.5,915.5,915.5,5
20190901|2019-03-12 01:00,12,915.5,915.5,915.5,915.5,9
20190901|2019-03-12 02:00,12,914.75,915.25,914.75,915.25,2
20190901|2019-03-12 02:30,12,915.25,915.25,915.25,915.25,1
20190901|2019-03-12 03:00,12,913.5,913.5,913.5,913.5,1
20190901|2019-03-12 03:30,12,914.5,916,914.5,916,4
20190901|2019-03-12 06:30,12,916,916.25,914.75,914.75,4
20190901|2019-03-12 07:00,12,914.75,915.5,914.5,915.5,8
20190901|2019-03-12 07:30,12,915.75,915.75,915.25,915.25,4
20190901|2019-03-12 08:30,12,915.25,918.5,915.25,918,33
20190901|2019-03-12 09:00,12,917.5,919.25,917.25,919.25,42
20190901|2019-03-12 09:30,12,918.25,918.75,917.75,917.75,54
20190901|2019-03-12 10:00,12,918.25,918.5,918,918.5,12
20190901|2019-03-12 10:30,12,918,919.75,917,919.75,32
20190901|2019-03-12 11:00,12,919.25,921.5,919,921.25,74
20190901|2019-03-12 11:30,12,921,922,921,921.75,35
20190901|2019-03-12 12:00,12,921.75,923,921.75,922.25,17
20190901|2019-03-12 12:30,12,922.75,924.25,922,924.25,26
20190901|2019-03-12 13:00,12,924.25,925,921.5,921.5,171
20190901|2019-03-12 19:00,13,921.75,922.75,921.75,922.75,5
20190901|2019-03-12 20:00,13,921.75,921.75,921.75,921.75,5
20190901|2019-03-12 20:30,13,921.25,921.25,921.25,921.25,1
20190901|2019-03-12 21:00,13,921,921,920.75,921,7
20190901|2019-03-12 22:30,13,921.25,923,921.25,923,8
20190901|2019-03-13 00:30,13,922.5,922.5,922.5,922.5,1
20190901|2019-03-13 01:00,13,923,923,923,923,1
20190901|2019-03-13 03:00,13,921.75,921.75,921,921,13
20190901|2019-03-13 03:30,13,921,921,920.5,920.75,7
20190901|2019-03-13 04:30,13,920.5,920.5,920.25,920.25,2
20190901|2019-03-13 05:30,13,920,920,920,920,1
20190901|2019-03-13 06:30,13,920,920,919.25,919.25,3
20190901|2019-03-13 07:00,13,919.25,919.25,919.25,919.25,1
20190901|2019-03-13 07:30,13,919.5,919.5,919.25,919.25,5
20190901|2019-03-13 08:30,13,919.75,920.5,918,919.75,54
20190901|2019-03-13 09:00,13,919.75,920,917.75,918.75,22
20190901|2019-03-13 09:30,13,918.5,921,918.5,921,8
20190901|2019-03-13 10:00,13,921,924,920.5,924,14
20190901|2019-03-13 10:30,13,924,927.75,924,926.75,31
20190901|2019-03-13 11:00,13,927,927,925.5,925.5,19
20190901|2019-03-13 11:30,13,925.75,926,925.75,925.75,3
20190901|2019-03-13 12:00,13,925.5,925.5,925.5,925.5,18
20190901|2019-03-13 12:30,13,926.5,926.5,924.75,925.75,14
20190901|2019-03-13 13:00,13,925.5,926.5,925.25,926.5,83
20190901|2019-03-13 19:00,14,928,928,928,928,1
20190901|2019-03-13 20:30,14,928.75,928.75,928.75,928.75,2
20190901|2019-03-13 21:00,14,929,930.5,929,930.5,3
20190901|2019-03-13 21:30,14,930.25,930.25,930,930,10
20190901|2019-03-13 22:00,14,928.75,928.75,928.75,928.75,1
20190901|2019-03-13 22:30,14,929,929,929,929,1
20190901|2019-03-13 23:30,14,928.75,928.75,928.75,928.75,1
20190901|2019-03-14 01:00,14,928.25,928.25,927.25,927.25,6
20190901|2019-03-14 01:30,14,927.25,927.25,927.25,927.25,1
20190901|2019-03-14 02:00,14,927,927,927,927,1
20190901|2019-03-14 02:30,14,927.75,927.75,927.75,927.75,1
20190901|2019-03-14 03:00,14,926.5,926.5,926.5,926.5,1
20190901|2019-03-14 03:30,14,926.5,926.5,926.5,926.5,1
20190901|2019-03-14 04:00,14,927.25,927.25,927.25,927.25,1
20190901|2019-03-14 04:30,14,926.75,927,925.75,926.25,10
20190901|2019-03-14 05:00,14,926.75,926.75,924.5,924.5,6
20190901|2019-03-14 05:30,14,924.5,925,924.5,925,6
20190901|2019-03-14 07:00,14,924,924,923.75,923.75,4
20190901|2019-03-14 08:30,14,923.25,923.75,922.25,922.5,33
20190901|2019-03-14 09:00,14,923.5,923.75,921,922,90
20190901|2019-03-14 09:30,14,922.5,927.5,922.5,926.25,62
20190901|2019-03-14 10:00,14,926.5,928.75,926,928.25,57
20190901|2019-03-14 10:30,14,927.75,928,926.75,927,35
20190901|2019-03-14 11:00,14,927.5,927.5,926.75,926.75,24
20190901|2019-03-14 11:30,14,926.5,926.5,925,925,23
20190901|2019-03-14 12:00,14,925,925.5,925,925.25,5
20190901|2019-03-14 12:30,14,923.5,923.5,923,923.5,14
20190901|2019-03-14 13:00,14,923,923.75,923,923.5,94
20190901|2019-03-14 19:00,15,924.25,924.25,924.25,924.25,1
20190901|2019-03-14 19:30,15,926.75,927,926.75,927,3
20190901|2019-03-14 20:00,15,925.25,925.25,925.25,925.25,4
20190901|2019-03-14 21:30,15,925.75,925.75,925.75,925.75,2
20190901|2019-03-14 22:30,15,924.75,924.75,924.75,924.75,1
20190901|2019-03-14 23:00,15,924.5,924.5,924.5,924.5,1
20190901|2019-03-14 23:30,15,924.25,924.25,924,924,2
20190901|2019-03-15 00:00,15,924.25,924.25,923.75,923.75,4
20190901|2019-03-15 00:30,15,923.5,923.5,923.5,923.5,1
20190901|2019-03-15 01:00,15,925.5,925.5,925.5,925.5,1
20190901|2019-03-15 01:30,15,925.5,925.5,925,925,3
20190901|2019-03-15 02:00,15,924.25,924.25,924.25,924.25,1
20190901|2019-03-15 03:30,15,924.25,924.5,924.25,924.25,7
20190901|2019-03-15 04:00,15,923.5,923.5,922.75,922.75,3
20190901|2019-03-15 05:00,15,925,925,925,925,2
20190901|2019-03-15 06:30,15,926,926,926,926,1
20190901|2019-03-15 07:00,15,926,926,925.5,926,10
20190901|2019-03-15 07:30,15,923.75,923.75,923.75,923.75,5
20190901|2019-03-15 08:30,15,923.25,934.75,923.25,931.75,672
20190901|2019-03-15 09:00,15,930.5,930.5,927.5,929,46
20190901|2019-03-15 09:30,15,929.5,930,929,929.75,10
20190901|2019-03-15 10:00,15,930.75,932.25,930.75,931.75,21
20190901|2019-03-15 10:30,15,932.25,932.25,930.5,930.5,31
20190901|2019-03-15 11:00,15,930.25,931.75,930.25,931,114
20190901|2019-03-15 11:30,15,931.25,931.25,931,931,4
20190901|2019-03-15 12:00,15,931,931.5,930.75,931.5,11
20190901|2019-03-15 12:30,15,931.25,933,931.25,932.75,15
20190901|2019-03-15 13:00,15,932.5,933.25,932.5,932.75,147
20190901|2019-03-17 19:00,18,933.5,935,933.5,935,23
20190901|2019-03-17 22:00,18,930,930,929.5,929.5,11
20190901|2019-03-17 22:30,18,930.75,930.75,930.75,930.75,1
20190901|2019-03-17 23:00,18,931.25,931.25,931,931,2
20190901|2019-03-18 00:30,18,930.5,930.75,930.5,930.75,2
20190901|2019-03-18 01:00,18,930.5,930.5,930.5,930.5,1
20190901|2019-03-18 01:30,18,931,931,931,931,2
20190901|2019-03-18 02:00,18,930.75,930.75,930.75,930.75,1
20190901|2019-03-18 03:30,18,930.5,930.5,930.5,930.5,1
20190901|2019-03-18 04:30,18,930.25,930.25,930.25,930.25,9
20190901|2019-03-18 05:00,18,929.25,929.25,929.25,929.25,1
20190901|2019-03-18 07:00,18,933,933.25,933,933.25,3
20190901|2019-03-18 07:30,18,931.75,932.5,931.75,932.5,2
20190901|2019-03-18 08:30,18,931.25,931.25,928.5,928.75,512
20190901|2019-03-18 09:00,18,929.5,930.5,929.25,930.5,14
20190901|2019-03-18 09:30,18,929.5,930.5,929,930.5,21
20190901|2019-03-18 10:00,18,930,930,926.25,926.25,12
20190901|2019-03-18 10:30,18,926.5,927.75,926.5,927.75,4
20190901|2019-03-18 11:00,18,929,930,929,930,4
20190901|2019-03-18 11:30,18,929.5,929.75,929.5,929.75,2
20190901|2019-03-18 12:00,18,928.5,928.75,928.25,928.25,9
20190901|2019-03-18 12:30,18,930,930.5,930,930.5,7
20190901|2019-03-18 13:00,18,932,932.25,929.5,930,43
20190901|2019-03-18 19:00,19,929,929,929,929,1
20190901|2019-03-19 00:30,19,929.25,929.25,929.25,929.25,1
20190901|2019-03-19 01:00,19,927,927,927,927,2
20190901|2019-03-19 01:30,19,926,926.75,926,926.75,4
20190901|2019-03-19 03:00,19,926.75,926.75,926.75,926.75,1
20190901|2019-03-19 04:00,19,928,928,928,928,1
20190901|2019-03-19 06:00,19,929.25,929.25,929.25,929.25,2
20190901|2019-03-19 07:00,19,928.25,930.25,928.25,930.25,13
20190901|2019-03-19 07:30,19,930.5,930.75,930.5,930.75,5
20190901|2019-03-19 08:30,19,933,933.25,928.5,928.5,70
20190901|2019-03-19 09:00,19,927.75,929,927.5,928,123
20190901|2019-03-19 09:30,19,927.75,928.5,927.5,928.25,5
20190901|2019-03-19 10:00,19,927.25,927.25,926.5,927,3
20190901|2019-03-19 10:30,19,926.25,927.25,926.25,927.25,38
20190901|2019-03-19 11:00,19,927.5,927.75,927.5,927.75,6
20190901|2019-03-19 11:30,19,927.5,927.75,925.25,926.5,47
20190901|2019-03-19 12:00,19,927,927,927,927,3
20190901|2019-03-19 12:30,19,929,931.25,929,930.25,71
20190901|2019-03-19 13:00,19,930.25,930.75,928,928.5,84
20190901|2019-03-19 19:00,20,927.25,927.25,927.25,927.25,7
20190901|2019-03-19 19:30,20,927.5,927.5,927.25,927.25,4
20190901|2019-03-19 20:30,20,925.75,925.75,925.75,925.75,5
20190901|2019-03-19 21:30,20,926,926,926,926,1
20190901|2019-03-19 22:00,20,926.5,926.75,926.5,926.75,2
20190901|2019-03-20 03:30,20,927.75,927.75,927.75,927.75,2
20190901|2019-03-20 06:00,20,926.5,926.5,926.25,926.25,2
20190901|2019-03-20 07:00,20,926.5,926.5,926.5,926.5,2
20190901|2019-03-20 07:30,20,926.5,928.25,926.5,928.25,26
20190901|2019-03-20 08:30,20,927.75,927.75,925.75,925.75,75
20190901|2019-03-20 09:00,20,926.5,926.5,926.25,926.25,3
20190901|2019-03-20 09:30,20,927.75,928,927.75,928,5
20190901|2019-03-20 10:00,20,929,929.75,928.25,929,12
20190901|2019-03-20 10:30,20,930,930.5,929.5,929.5,21
20190901|2019-03-20 11:00,20,929.75,930.75,929.75,930.75,34
20190901|2019-03-20 11:30,20,931,931,929,930.25,20
20190901|2019-03-20 12:00,20,930.5,930.75,930.25,930.25,8
20190901|2019-03-20 12:30,20,930,930,929.5,929.75,10
20190901|2019-03-20 13:00,20,930.75,930.75,930.25,930.25,18
20190901|2019-03-20 19:00,21,930.25,930.25,930.25,930.25,2
20190901|2019-03-20 21:30,21,931.5,931.5,931.5,931.5,2
20190901|2019-03-20 23:30,21,931.25,931.25,931.25,931.25,1
20190901|2019-03-21 03:30,21,932,932,932,932,2
20190901|2019-03-21 04:30,21,933,933,933,933,5
20190901|2019-03-21 05:00,21,932.5,932.5,932.5,932.5,1
20190901|2019-03-21 05:30,21,931.75,931.75,931.75,931.75,5
20190901|2019-03-21 06:00,21,931.75,931.75,931.75,931.75,2
20190901|2019-03-21 06:30,21,931.25,932.25,931.25,932.25,3
20190901|2019-03-21 07:00,21,931.75,932,931.75,931.75,6
20190901|2019-03-21 07:30,21,931.5,931.5,931.5,931.5,1
20190901|2019-03-21 08:30,21,930.75,931.75,930,930,15
20190901|2019-03-21 09:00,21,929.75,931.25,929,929.25,51
20190901|2019-03-21 09:30,21,928.75,931,928.75,931,67
20190901|2019-03-21 10:00,21,931.25,934,931.25,934,44
20190901|2019-03-21 10:30,21,933.25,934.75,933.25,934.25,15
20190901|2019-03-21 11:00,21,933.75,934.25,932.5,932.75,24
20190901|2019-03-21 11:30,21,932.5,933.75,932.25,933.75,10
20190901|2019-03-21 12:00,21,934.75,936.5,934.75,936.5,241
20190901|2019-03-21 12:30,21,936,936.25,935.5,936,20
20190901|2019-03-21 13:00,21,935,936.5,934.75,936,157
20190901|2019-03-21 19:00,22,934.25,936,934.25,936,7
20190901|2019-03-21 20:00,22,935.25,935.25,934.75,934.75,3
20190901|2019-03-21 21:00,22,936.25,936.25,936.25,936.25,1
20190901|2019-03-21 21:30,22,936.5,936.5,936.5,936.5,1
20190901|2019-03-21 23:30,22,936.25,936.5,936.25,936.5,3
20190901|2019-03-22 01:00,22,936,936,936,936,1
20190901|2019-03-22 01:30,22,935.25,935.25,935.25,935.25,1
20190901|2019-03-22 02:00,22,935.5,935.5,935.5,935.5,2
20190901|2019-03-22 03:00,22,936.5,936.5,936.25,936.25,7
20190901|2019-03-22 03:30,22,936.5,936.5,934.75,934.75,17
20190901|2019-03-22 04:00,22,934.25,934.5,934.25,934.25,23
20190901|2019-03-22 04:30,22,935.5,935.5,935.5,935.5,1
20190901|2019-03-22 06:30,22,935.75,935.75,935.75,935.75,2
20190901|2019-03-22 07:00,22,934,934,933,933.25,5
20190901|2019-03-22 07:30,22,932.75,932.75,931.75,932.25,9
20190901|2019-03-22 08:30,22,931.5,933.25,931.25,931.75,75
20190901|2019-03-22 09:00,22,932.25,932.25,931,931.5,74
20190901|2019-03-22 09:30,22,932.25,933.5,931.75,931.75,133
20190901|2019-03-22 10:00,22,932,932,929.25,929.25,451
20190901|2019-03-22 10:30,22,929.5,929.5,928,928.25,17
20190901|2019-03-22 11:00,22,928.5,929.5,928.25,929.5,42
20190901|2019-03-22 11:30,22,929,929,928,928,45
20190901|2019-03-22 12:00,22,928.25,928.5,928.25,928.25,52
20190901|2019-03-22 12:30,22,928.25,929,928.25,928.75,88
20190901|2019-03-22 13:00,22,928.5,928.5,928.25,928.25,27
20190901|2019-03-24 19:00,25,928.75,928.75,927.75,928.25,31
20190901|2019-03-24 20:00,25,929,929,928,928.5,9
20190901|2019-03-24 20:30,25,928.75,928.75,928.5,928.75,5
20190901|2019-03-24 21:00,25,929.5,929.75,929.25,929.25,3
20190901|2019-03-24 21:30,25,929.25,929.5,929.25,929.5,2
20190901|2019-03-24 22:00,25,929.25,929.25,929.25,929.25,1
20190901|2019-03-25 01:00,25,929.75,929.75,929.75,929.75,2
20190901|2019-03-25 04:30,25,931.25,931.25,931.25,931.25,2
20190901|2019-03-25 05:00,25,931,931,931,931,3
20190901|2019-03-25 06:00,25,930,930.25,930,930.25,9
20190901|2019-03-25 07:30,25,930.25,930.25,930.25,930.25,1
20190901|2019-03-25 08:30,25,929,929,929,929,1
20190901|2019-03-25 09:00,25,929,929,926.25,927.5,67
20190901|2019-03-25 09:30,25,927.5,930.75,927.5,930.75,13
20190901|2019-03-25 10:00,25,930.25,931.25,930,930.5,31
20190901|2019-03-25 10:30,25,931,931,929.75,930.5,21
20190901|2019-03-25 11:00,25,930.5,930.75,930.25,930.75,6
20190901|2019-03-25 11:30,25,930.75,931.75,930.5,931.25,50
20190901|2019-03-25 12:00,25,931.75,932,931.5,931.75,225
20190901|2019-03-25 12:30,25,931.75,932,931.5,931.5,5
20190901|2019-03-25 13:00,25,930.25,930.75,930.25,930.75,36
20190901|2019-03-25 19:00,26,930.75,930.75,930.75,930.75,1
20190901|2019-03-25 21:30,26,930.5,930.5,930.5,930.5,2
20190901|2019-03-25 22:30,26,930.25,930.5,930.25,930.5,40
20190901|2019-03-26 02:00,26,929.25,929.25,929.25,929.25,1
20190901|2019-03-26 04:00,26,929.75,929.75,929.75,929.75,1
20190901|2019-03-26 04:30,26,929.75,929.75,929.75,929.75,2
20190901|2019-03-26 06:30,26,928.75,928.75,928.75,928.75,25
20190901|2019-03-26 07:00,26,928,928,928,928,5
20190901|2019-03-26 07:30,26,927.25,927.75,927.25,927.75,20
20190901|2019-03-26 08:30,26,927.5,929,927.5,927.75,21
20190901|2019-03-26 09:00,26,928.5,928.5,925.75,926.75,28
20190901|2019-03-26 09:30,26,926.75,927.25,926.5,926.75,12
20190901|2019-03-26 10:00,26,926.75,926.75,926.25,926.25,26
20190901|2019-03-26 10:30,26,926,927,925.75,926.75,199
20190901|2019-03-26 11:00,26,926.5,927.25,925.75,925.75,66
20190901|2019-03-26 11:30,26,925.75,925.75,925.25,925.75,32
20190901|2019-03-26 12:00,26,926,926,924.25,924.5,50
20190901|2019-03-26 12:30,26,924.75,925.5,924.75,925.5,22
20190901|2019-03-26 13:00,26,925.25,925.5,925,925.25,117
20190901|2019-03-26 19:00,27,923.5,923.5,923.5,923.5,1
20190901|2019-03-26 23:30,27,923.75,924,923.75,924,8
20190901|2019-03-27 01:30,27,923.5,923.5,923.5,923.5,2
20190901|2019-03-27 02:00,27,923.5,923.5,922.75,922.75,5
20190901|2019-03-27 03:00,27,923,923,923,923,1
20190901|2019-03-27 05:00,27,923,923,923,923,2
20190901|2019-03-27 05:30,27,923.25,923.25,923.25,923.25,2
20190901|2019-03-27 06:30,27,923.25,924,923.25,924,5
20190901|2019-03-27 07:00,27,922,922.5,921.5,921.5,10
20190901|2019-03-27 08:30,27,921.25,921.25,914.75,916.5,150
20190901|2019-03-27 09:00,27,916.25,916.75,915.5,915.5,44
20190901|2019-03-27 09:30,27,915.25,915.25,914.5,914.5,476
20190901|2019-03-27 10:00,27,914.5,915.5,913.5,915.5,69
20190901|2019-03-27 10:30,27,914,914,911.75,912.75,24
20190901|2019-03-27 11:00,27,912.25,913,911.75,912.25,142
20190901|2019-03-27 11:30,27,912.5,912.75,911.5,911.5,46
20190901|2019-03-27 12:00,27,911.5,914,911.5,914,17
20190901|2019-03-27 12:30,27,913.5,914,913,913.25,34
20190901|2019-03-27 13:00,27,914,914,913.25,913.75,251
20190901|2019-03-27 19:00,28,913.25,913.25,912.75,913.25,7
20190901|2019-03-27 20:30,28,912.75,912.75,912.75,912.75,1
20190901|2019-03-27 22:00,28,912.75,913.5,912.75,913.5,4
20190901|2019-03-27 23:00,28,913.5,913.5,913.5,913.5,1
20190901|2019-03-27 23:30,28,913.75,914,913.75,914,8
20190901|2019-03-28 01:30,28,913,913,912.5,912.5,3
20190901|2019-03-28 06:30,28,916.5,916.5,916.5,916.5,1
20190901|2019-03-28 07:00,28,916.75,917,916.75,917,2
20190901|2019-03-28 08:30,28,914,914.25,914,914.25,4
20190901|2019-03-28 09:00,28,914.75,916,914.25,914.25,23
20190901|2019-03-28 09:30,28,914,915.25,914,914.5,17
20190901|2019-03-28 10:00,28,914,914.75,914,914.25,20
20190901|2019-03-28 10:30,28,914.5,916.25,914.5,915.75,25
20190901|2019-03-28 11:00,28,915.75,915.75,914.5,914.5,31
20190901|2019-03-28 11:30,28,914.25,916.75,914.25,916.75,21
20190901|2019-03-28 12:00,28,916.5,916.5,915.25,915.25,7
20190901|2019-03-28 12:30,28,915.25,915.5,914.75,915.5,7
20190901|2019-03-28 13:00,28,914.5,914.75,914.25,914.25,36
20190901|2019-03-28 19:00,29,914,914,914,914,1
20190901|2019-03-28 21:00,29,916.25,916.25,916.25,916.25,1
20190901|2019-03-28 22:30,29,916,916,916,916,1
20190901|2019-03-29 00:30,29,916.5,916.5,916.5,916.5,2
20190901|2019-03-29 02:00,29,916,916,915.75,915.75,42
20190901|2019-03-29 04:30,29,915.5,915.5,915.5,915.5,1
20190901|2019-03-29 05:00,29,915.25,915.25,915.25,915.25,2
20190901|2019-03-29 07:00,29,916.25,917.25,915.75,917.25,12
20190901|2019-03-29 07:30,29,916.75,916.75,915.75,915.75,2
20190901|2019-03-29 08:30,29,916,917,915.5,916.5,34
20190901|2019-03-29 09:00,29,917,917.5,916.75,916.75,26
20190901|2019-03-29 09:30,29,916.5,916.5,915.25,915.25,23
20190901|2019-03-29 10:00,29,915.75,915.75,912.75,913,13
20190901|2019-03-29 10:30,29,913.25,913.25,912,912.25,31
20190901|2019-03-29 11:00,29,912.25,915,908.75,914.75,141
20190901|2019-03-29 11:30,29,914.5,914.5,910.5,911,82
20190901|2019-03-29 12:00,29,911.25,914.5,910.75,912.5,18
20190901|2019-03-29 12:30,29,912.5,913,912.25,912.75,9
20190901|2019-03-29 13:00,29,911.25,911.5,909,909,144
20190901|2019-03-31 19:00,1,909,910.75,909,910.75,18
20190901|2019-03-31 19:30,1,910.75,911.25,910.75,911.25,2
20190901|2019-03-31 20:00,1,911,912.5,911,911.75,4
20190901|2019-03-31 20:30,1,912,912,912,912,2
20190901|2019-03-31 22:00,1,913.75,913.75,913.75,913.75,1
20190901|2019-03-31 22:30,1,913.75,913.75,913.75,913.75,3
20190901|2019-03-31 23:00,1,913.5,913.75,913.5,913.75,12
20190901|2019-03-31 23:30,1,914.25,914.25,914.25,914.25,1
20190901|2019-04-01 01:00,1,913.75,913.75,913.25,913.25,2
20190901|2019-04-01 02:30,1,913.25,913.5,913.25,913.5,3
20190901|2019-04-01 03:00,1,913.75,914,913.75,914,6
20190901|2019-04-01 03:30,1,913.75,913.75,913.5,913.5,2
20190901|2019-04-01 04:00,1,913.5,913.5,913.5,913.5,2
20190901|2019-04-01 05:00,1,914.25,914.25,914.25,914.25,8
20190901|2019-04-01 07:00,1,914,914.5,914,914.25,11
20190901|2019-04-01 08:30,1,915,916.75,913.5,916.25,90
20190901|2019-04-01 09:00,1,915.75,917,915,915.75,11
20190901|2019-04-01 09:30,1,916,919.75,916,918.5,681
20190901|2019-04-01 10:00,1,918.5,921.5,918,921.25,424
20190901|2019-04-01 10:30,1,921.5,922.75,920.5,921.25,102
20190901|2019-04-01 11:00,1,920.5,920.5,919.5,919.5,4
20190901|2019-04-01 11:30,1,919,920.25,919,920.25,16
20190901|2019-04-01 12:00,1,920.25,920.25,919.25,920,10
20190901|2019-04-01 12:30,1,919.5,919.5,918.5,919,11
20190901|2019-04-01 13:00,1,919,920.75,918,920.5,163
20190901|2019-04-01 19:00,2,921.75,922,921.75,922,6
20190901|2019-04-01 19:30,2,922.5,922.5,922,922,51
20190901|2019-04-01 20:30,2,921.25,921.25,921.25,921.25,1
20190901|2019-04-01 21:00,2,922.75,923.75,922.75,923.75,56
20190901|2019-04-01 21:30,2,924,925,924,924.75,65
20190901|2019-04-01 23:30,2,923.25,923.25,923.25,923.25,2
20190901|2019-04-02 00:00,2,923.25,923.25,922.25,922.5,5
20190901|2019-04-02 00:30,2,923.5,923.5,923.5,923.5,5
20190901|2019-04-02 02:00,2,922.75,922.75,922.25,922.25,6
20190901|2019-04-02 02:30,2,922,922,922,922,4
20190901|2019-04-02 03:00,2,921.75,921.75,921.75,921.75,2
20190901|2019-04-02 03:30,2,922,922,921.25,921.25,24
20190901|2019-04-02 04:00,2,921.25,921.25,921.25,921.25,4
20190901|2019-04-02 05:00,2,921,921,921,921,1
20190901|2019-04-02 05:30,2,921.5,921.5,921.25,921.25,5
20190901|2019-04-02 06:30,2,921.75,921.75,921,921,9
20190901|2019-04-02 07:00,2,920.25,920.25,920.25,920.25,4
20190901|2019-04-02 07:30,2,920.5,921.5,920.5,921.5,6
20190901|2019-04-02 08:30,2,919,919,916.75,918.25,27
20190901|2019-04-02 09:00,2,918.5,922.5,918.5,922,110
20190901|2019-04-02 09:30,2,921.75,921.75,921,921,17
20190901|2019-04-02 10:00,2,920.5,920.5,920.5,920.5,4
20190901|2019-04-02 10:30,2,919.5,919.5,919.25,919.25,3
20190901|2019-04-02 11:00,2,920.5,922.5,920.5,922.5,46
20190901|2019-04-02 11:30,2,922,924,921.75,923,91
20190901|2019-04-02 12:00,2,923.5,924.5,923.5,924.5,53
20190901|2019-04-02 12:30,2,923.75,923.75,922.5,923.25,25
20190901|2019-04-02 13:00,2,923.5,924,923.25,923.25,86
20190901|2019-04-02 19:00,3,924.5,924.5,924.5,924.5,1
20190901|2019-04-02 19:30,3,925,925,924.75,924.75,91
20190901|2019-04-02 23:30,3,925.5,925.5,925.5,925.5,1
20190901|2019-04-03 00:00,3,925.25,925.25,925.25,925.25,3
20190901|2019-04-03 00:30,3,925,925,924.5,924.75,19
20190901|2019-04-03 04:00,3,926,926,926,926,3
20190901|2019-04-03 06:00,3,925,925,925,925,1
20190901|2019-04-03 06:30,3,925.5,926,925.5,926,2
20190901|2019-04-03 07:00,3,925.5,925.75,925.25,925.75,6
20190901|2019-04-03 07:30,3,926,926.25,926,926.25,12
20190901|2019-04-03 08:30,3,925.75,926.5,924.25,924.25,18
20190901|2019-04-03 09:00,3,923.25,923.5,922.75,923.25,9
20190901|2019-04-03 09:30,3,922,924.75,922,923.75,35
20190901|2019-04-03 10:00,3,924,925,923.25,925,12
20190901|2019-04-03 10:30,3,924,925,924,924.75,36
20190901|2019-04-03 11:00,3,924.5,924.5,919,920.25,66
20190901|2019-04-03 11:30,3,920,920.75,919.75,919.75,30
20190901|2019-04-03 12:00,3,920.75,921,920.5,920.5,9
20190901|2019-04-03 12:30,3,921,921.75,921,921.25,17
20190901|2019-04-03 13:00,3,921.5,923.25,921.25,922.25,58
20190901|2019-04-03 19:00,4,920.75,922.5,920.75,922.5,3
20190901|2019-04-03 20:30,4,923.5,923.5,923.5,923.5,1
20190901|2019-04-03 22:00,4,923.5,923.5,923.25,923.25,2
20190901|2019-04-03 22:30,4,923.25,923.25,923.25,923.25,3
20190901|2019-04-04 00:30,4,923.75,923.75,923.5,923.5,2
20190901|2019-04-04 01:00,4,923.75,924,923.75,924,3
20190901|2019-04-04 01:30,4,924.25,924.25,924.25,924.25,1
20190901|2019-04-04 02:00,4,924.25,924.25,924.25,924.25,1
20190901|2019-04-04 03:30,4,925,925,925,925,2
20190901|2019-04-04 04:00,4,924.75,925,924.75,925,7
20190901|2019-04-04 04:30,4,924.5,924.5,924.5,924.5,1
20190901|2019-04-04 06:00,4,925,925,925,925,5
20190901|2019-04-04 06:30,4,925,925,925,925,1
20190901|2019-04-04 08:30,4,924.75,928.75,924.75,927.75,154
20190901|2019-04-04 09:00,4,926.75,927,926,926,23
20190901|2019-04-04 09:30,4,925.75,927.75,925.75,927.75,27
20190901|2019-04-04 10:00,4,927.75,927.75,926.75,926.75,23
20190901|2019-04-04 10:30,4,926.75,927.25,926.5,927,16
20190901|2019-04-04 11:00,4,927,928.25,927,928,59
20190901|2019-04-04 11:30,4,928.25,929.25,928.25,928.75,32
20190901|2019-04-04 12:00,4,929,930.25,929,930.25,118
20190901|2019-04-04 12:30,4,930.25,930.5,930.25,930.25,24
20190901|2019-04-04 13:00,4,930.5,930.75,929.25,929.75,204
20190901|2019-04-04 19:00,5,928,928,926.5,926.5,4
20190901|2019-04-04 19:30,5,926.5,926.5,926.5,926.5,13
20190901|2019-04-04 21:00,5,927,927,926.5,926.5,2
20190901|2019-04-04 22:30,5,926.5,926.5,926.5,926.5,1
20190901|2019-04-04 23:30,5,926.5,926.5,926.5,926.5,3
20190901|2019-04-05 00:00,5,926.25,926.25,926,926,2
20190901|2019-04-05 01:00,5,926.25,926.25,926.25,926.25,2
20190901|2019-04-05 01:30,5,926,926,925,925,17
20190901|2019-04-05 02:30,5,925.25,925.25,925.25,925.25,2
20190901|2019-04-05 05:00,5,925,925,925,925,1
20190901|2019-04-05 05:30,5,924.25,924.25,923.5,923.75,6
20190901|2019-04-05 06:30,5,925,925,925,925,6
20190901|2019-04-05 07:00,5,925.25,925.25,924.75,924.75,6
20190901|2019-04-05 08:30,5,923.75,924,923,923.25,34
20190901|2019-04-05 09:00,5,922.25,922.5,920.5,921.25,8
20190901|2019-04-05 09:30,5,921.25,921.25,921,921.25,8
20190901|2019-04-05 10:00,5,921.5,922.25,921.5,921.75,18
20190901|2019-04-05 10:30,5,921.75,922,921.5,921.75,14
20190901|2019-04-05 11:00,5,921.75,922,921.75,921.75,9
20190901|2019-04-05 11:30,5,921.5,921.5,921,921,23
20190901|2019-04-05 12:00,5,921,922.5,921,922.5,120
20190901|2019-04-05 12:30,5,922.75,923.75,922.75,922.75,54
20190901|2019-04-05 13:00,5,923,923.5,922.25,922.75,85
20190901|2019-04-07 19:00,8,923.25,923.25,922.25,922.25,10
20190901|2019-04-07 20:00,8,923.5,925.5,923.5,925.5,4
20190901|2019-04-07 20:30,8,926.5,927.25,926.5,927.25,14
20190901|2019-04-07 21:00,8,926.5,927,926.5,927,5
20190901|2019-04-07 21:30,8,926.5,926.5,926.5,926.5,1
20190901|2019-04-07 23:30,8,926.75,926.75,926.75,926.75,1
20190901|2019-04-08 00:30,8,926.5,926.5,926,926,7
20190901|2019-04-08 01:00,8,926.25,926.25,926.25,926.25,1
20190901|2019-04-08 02:00,8,925,925,925,925,1
20190901|2019-04-08 03:30,8,924.5,924.5,924.5,924.5,2
20190901|2019-04-08 04:00,8,924.75,924.75,924.75,924.75,1
20190901|2019-04-08 06:00,8,923.5,923.5,923.5,923.5,2
20190901|2019-04-08 06:30,8,924.25,924.25,924,924,5
20190901|2019-04-08 07:00,8,924.75,925.25,924.75,925.25,2
20190901|2019-04-08 07:30,8,925,925,924.5,924.75,9
20190901|2019-04-08 08:30,8,924.25,924.25,923,923,21
20190901|2019-04-08 09:00,8,923.5,926,923.5,926,20
20190901|2019-04-08 09:30,8,926,927,926,927,2
20190901|2019-04-08 10:00,8,926.5,926.5,925.5,925.5,24
20190901|2019-04-08 10:30,8,925.25,925.25,925.25,925.25,1
20190901|2019-04-08 11:00,8,924.5,924.5,923.5,923.5,4
20190901|2019-04-08 11:30,8,924,924.25,924,924,23
20190901|2019-04-08 12:00,8,924,924,922.75,922.75,80
20190901|2019-04-08 12:30,8,922.5,922.5,921.75,922.25,24
20190901|2019-04-08 13:00,8,922.25,922.5,921.75,922.5,28
20190901|2019-04-08 19:00,9,922,922.25,922,922.25,2
20190901|2019-04-08 19:30,9,922.5,922.5,922.5,922.5,1
20190901|2019-04-08 20:00,9,922.75,922.75,922.25,922.25,4
20190901|2019-04-08 20:30,9,922.25,922.25,922.25,922.25,8
20190901|2019-04-08 21:00,9,921.75,922.25,921.75,922,3
20190901|2019-04-08 22:00,9,922,922,922,922,1
20190901|2019-04-08 23:00,9,922.75,922.75,922.75,922.75,1
20190901|2019-04-08 23:30,9,922.75,923,922.75,923,7
20190901|2019-04-09 00:00,9,922.75,922.75,922.75,922.75,1
20190901|2019-04-09 03:00,9,923,923,923,923,1
20190901|2019-04-09 05:30,9,922,922,922,922,2
20190901|2019-04-09 06:30,9,921.75,921.75,921.5,921.5,3
20190901|2019-04-09 07:00,9,921.75,923,921.75,923,7
20190901|2019-04-09 07:30,9,923.25,923.25,923.25,923.25,2
20190901|2019-04-09 08:30,9,922,923.25,921.25,922.25,123
20190901|2019-04-09 09:00,9,922.5,922.5,921.75,921.75,7
20190901|2019-04-09 09:30,9,921.25,921.25,920.25,920.25,60
20190901|2019-04-09 10:00,9,920.5,920.5,919,919.25,29
20190901|2019-04-09 10:30,9,919.25,920.25,918.25,920.25,58
20190901|2019-04-09 11:00,9,920,923.75,918.75,923,52
20190901|2019-04-09 11:30,9,922.25,925.25,922.25,924.25,31
20190901|2019-04-09 12:00,9,923.5,923.5,921.25,922,326
20190901|2019-04-09 12:30,9,921.75,922,921,921,77
20190901|2019-04-09 13:00,9,921.25,922.75,921.25,922,79
20190901|2019-04-09 19:00,10,922,922.25,922,922.25,3
20190901|2019-04-09 20:00,10,922.75,923,922.5,923,7
20190901|2019-04-09 20:30,10,923.5,923.5,923.5,923.5,1
20190901|2019-04-09 21:00,10,923.25,923.25,923.25,923.25,2
20190901|2019-04-09 21:30,10,924,924.25,924,924,12
20190901|2019-04-09 22:00,10,924,924.25,924,924,16
20190901|2019-04-10 00:00,10,923.25,923.25,923.25,923.25,3
20190901|2019-04-10 00:30,10,923.5,924,923.5,924,72
20190901|2019-04-10 01:00,10,924,924,923.75,923.75,19
20190901|2019-04-10 04:30,10,921,921.5,921,921.5,12
20190901|2019-04-10 06:30,10,921,921,921,921,1
20190901|2019-04-10 07:00,10,921,921,921,921,1
20190901|2019-04-10 07:30,10,921.75,922.25,921.75,922.25,3
20190901|2019-04-10 08:30,10,921,924.5,921,924,60
20190901|2019-04-10 09:00,10,924.25,924.25,923.5,924,65
20190901|2019-04-10 09:30,10,923.75,925.25,923.75,925,28
20190901|2019-04-10 10:00,10,925,926.25,925,926.25,66
20190901|2019-04-10 10:30,10,926,927.25,925.25,925.25,40
20190901|2019-04-10 11:00,10,925.5,925.75,925,925,13
20190901|2019-04-10 11:30,10,925.25,925.75,925,925.5,9
20190901|2019-04-10 12:00,10,925,925,924,924,17
20190901|2019-04-10 12:30,10,924.25,926.25,923.75,926,41
20190901|2019-04-10 13:00,10,925.75,926.25,924.75,925,133
20190901|2019-04-10 19:00,11,924.75,924.75,924.25,924.25,20
20190901|2019-04-10 21:30,11,926,926,926,926,1
20190901|2019-04-10 22:00,11,926,926,926,926,1
20190901|2019-04-11 01:30,11,926.5,926.5,926.5,926.5,2
20190901|2019-04-11 02:00,11,925.25,925.25,925.25,925.25,2
20190901|2019-04-11 03:00,11,926.25,926.25,926.25,926.25,1
20190901|2019-04-11 06:30,11,924.5,924.5,924.5,924.5,3
20190901|2019-04-11 07:00,11,924,924,923.25,923.25,8
20190901|2019-04-11 07:30,11,923.25,923.25,922,922.25,33
20190901|2019-04-11 08:30,11,922,922.25,920,920.75,140
20190901|2019-04-11 09:00,11,921.5,921.5,920,920,13
20190901|2019-04-11 09:30,11,921.75,922,921.75,921.75,17
20190901|2019-04-11 10:00,11,921.5,921.75,921.5,921.75,6
20190901|2019-04-11 10:30,11,920.5,920.5,919,919.25,32
20190901|2019-04-11 11:00,11,919.25,919.5,919,919,132
20190901|2019-04-11 11:30,11,919.5,920,919,919.25,40
20190901|2019-04-11 12:00,11,919.25,919.25,918,918.25,557
20190901|2019-04-11 12:30,11,918.25,918.75,917.5,918.25,77
20190901|2019-04-11 13:00,11,918.75,920.5,918.75,919.5,136
20190901|2019-04-11 19:00,12,918.25,918.25,918.25,918.25,5
20190901|2019-04-11 23:30,12,919,919.5,919,919.5,7
20190901|2019-04-12 01:30,12,918.75,918.75,918.5,918.5,2
20190901|2019-04-12 02:00,12,919.25,919.25,919,919,3
20190901|2019-04-12 03:00,12,918.75,918.75,918.75,918.75,2
20190901|2019-04-12 03:30,12,920,920,920,920,10
20190901|2019-04-12 05:30,12,920,920,920,920,7
20190901|2019-04-12 06:30,12,920,920,919.25,919.25,6
20190901|2019-04-12 07:00,12,919.75,920,919.75,920,3
20190901|2019-04-12 07:30,12,919.75,919.75,918.75,918.75,4
20190901|2019-04-12 08:30,12,920,921,918.25,920.5,49
20190901|2019-04-12 09:00,12,921,922,921,921.75,7
20190901|2019-04-12 09:30,12,920.25,920.5,919.5,920.25,16
20190901|2019-04-12 10:00,12,920,920,918.75,918.75,16
20190901|2019-04-12 10:30,12,918.5,920,918.25,919.25,41
20190901|2019-04-12 11:00,12,919,919.25,919,919.25,2
20190901|2019-04-12 11:30,12,919,919,918.75,918.75,19
20190901|2019-04-12 12:00,12,918.5,918.5,917.75,917.75,11
20190901|2019-04-12 12:30,12,917.75,919.5,917.75,918.75,32
20190901|2019-04-12 13:00,12,918.5,919,918.5,918.5,29
20190901|2019-04-14 19:00,15,920,920.5,920,920,6
20190901|2019-04-14 19:30,15,919.75,919.75,919.75,919.75,1
20190901|2019-04-14 20:30,15,921.25,921.25,921.25,921.25,2
20190901|2019-04-14 21:00,15,921.25,922,921.25,922,2
20190901|2019-04-14 21:30,15,922,922,922,922,2
20190901|2019-04-15 02:30,15,921.75,921.75,921.75,921.75,1
20190901|2019-04-15 05:00,15,922,922,922,922,1
20190901|2019-04-15 05:30,15,922.5,923.25,922,922,4
20190901|2019-04-15 06:30,15,922.5,922.75,922.25,922.75,49
20190901|2019-04-15 07:00,15,922.75,923.5,922.75,923.5,65
20190901|2019-04-15 07:30,15,922.75,923,922.75,922.75,7
20190901|2019-04-15 08:30,15,922.5,925.25,922,924.75,252
20190901|2019-04-15 09:00,15,925,925.25,924,924,38
20190901|2019-04-15 09:30,15,922.75,922.75,920.25,922.25,133
20190901|2019-04-15 10:00,15,922.5,923.25,922.25,922.5,15
20190901|2019-04-15 10:30,15,921.75,923,921.75,923,10
20190901|2019-04-15 11:00,15,922.25,922.75,922,922.25,26
20190901|2019-04-15 11:30,15,922.75,923.25,922.5,923.25,26
20190901|2019-04-15 12:00,15,923.25,925,923.25,924.75,42
20190901|2019-04-15 12:30,15,924.25,924.5,923.25,923.5,35
20190901|2019-04-15 13:00,15,923.5,923.5,922,922,72
20190901|2019-04-15 20:00,16,922.5,922.5,922.5,922.5,3
20190901|2019-04-15 21:00,16,922,922,921.75,922,5
20190901|2019-04-15 23:30,16,921,921,921,921,1
20190901|2019-04-16 00:30,16,921.25,921.25,921.25,921.25,2
20190901|2019-04-16 01:00,16,920.25,921,920.25,921,10
20190901|2019-04-16 04:00,16,921.75,921.75,921.75,921.75,1
20190901|2019-04-16 05:00,16,921,921,921,921,1
20190901|2019-04-16 05:30,16,920.75,920.75,920.75,920.75,4
20190901|2019-04-16 06:00,16,920.75,921,920.75,921,21
20190901|2019-04-16 06:30,16,921,921,920,920.5,44
20190901|2019-04-16 07:00,16,919.75,920.25,919.5,919.5,31
20190901|2019-04-16 07:30,16,919.5,919.75,919.25,919.5,17
20190901|2019-04-16 08:30,16,919.25,920.5,918,918.5,325
20190901|2019-04-16 09:00,16,918.25,918.25,916,916.25,88
20190901|2019-04-16 09:30,16,916.25,916.25,913.5,913.75,123
20190901|2019-04-16 10:00,16,914,914.5,912.5,912.5,90
20190901|2019-04-16 10:30,16,912.5,913,911.5,912.25,73
20190901|2019-04-16 11:00,16,912,912.25,910.75,910.75,76
20190901|2019-04-16 11:30,16,910.75,911.5,910.5,910.75,170
20190901|2019-04-16 12:00,16,910.75,911.5,910.75,911.25,144
20190901|2019-04-16 12:30,16,911.5,912.25,911,912.25,128
20190901|2019-04-16 13:00,16,912.5,912.5,911.5,911.75,192
20190901|2019-04-16 19:00,17,912.25,912.5,911.75,912.5,5
20190901|2019-04-16 19:30,17,911.5,911.5,911.25,911.5,3
20190901|2019-04-16 20:30,17,912.25,912.25,912.25,912.25,1
20190901|2019-04-16 21:00,17,912.5,912.75,912.5,912.75,2
20190901|2019-04-16 21:30,17,913,913,913,913,2
20190901|2019-04-16 22:00,17,913.25,913.25,913.25,913.25,4
20190901|2019-04-16 22:30,17,913,913,913,913,1
20190901|2019-04-17 00:00,17,913.25,913.25,913,913,5
20190901|2019-04-17 00:30,17,913.25,913.25,913.25,913.25,1
20190901|2019-04-17 01:00,17,913.5,913.75,913,913,8
20190901|2019-04-17 01:30,17,913.25,913.75,913.25,913.25,5
20190901|2019-04-17 02:30,17,913.75,913.75,913.75,913.75,4
20190901|2019-04-17 03:30,17,914.25,914.25,914.25,914.25,1
20190901|2019-04-17 04:00,17,914.5,914.5,914.25,914.5,5
20190901|2019-04-17 05:00,17,914.5,914.75,914.5,914.75,2
20190901|2019-04-17 05:30,17,914.5,914.5,914.5,914.5,1
20190901|2019-04-17 06:00,17,914,914,914,914,3
20190901|2019-04-17 06:30,17,913.5,913.5,913.5,913.5,1
20190901|2019-04-17 07:00,17,913,913,913,913,1
20190901|2019-04-17 07:30,17,912,912,911.75,912,3
20190901|2019-04-17 08:30,17,911.5,913.25,908.75,909,133
20190901|2019-04-17 09:00,17,908.5,909,907.75,908.25,298
20190901|2019-04-17 09:30,17,908.75,908.75,906.25,906.5,147
20190901|2019-04-17 10:00,17,906.5,906.5,905.25,905.25,70
20190901|2019-04-17 10:30,17,905,905,904,904.25,124
20190901|2019-04-17 11:00,17,904,906,903.75,905.25,130
20190901|2019-04-17 11:30,17,905,905,904,904,40
20190901|2019-04-17 12:00,17,904.25,904.25,903.5,904,15
20190901|2019-04-17 12:30,17,904.25,906.5,904.25,904.75,114
20190901|2019-04-17 13:00,17,905.25,905.75,902.75,903,336
20190901|2019-04-17 19:00,18,903.25,903.75,903.25,903.5,54
20190901|2019-04-17 20:00,18,904,904,903.5,903.5,12
20190901|2019-04-17 21:00,18,903.75,904,903.75,904,9
20190901|2019-04-17 23:30,18,904.25,904.25,904.25,904.25,4
20190901|2019-04-18 00:00,18,904,904,904,904,4
20190901|2019-04-18 00:30,18,904,904,904,904,3
20190901|2019-04-18 01:00,18,904,904,904,904,3
20190901|2019-04-18 01:30,18,903.75,903.75,903.75,903.75,1
20190901|2019-04-18 02:00,18,904.25,904.25,904,904,4
20190901|2019-04-18 02:30,18,904,904,903.75,903.75,2
20190901|2019-04-18 03:00,18,903.75,903.75,903.75,903.75,15
20190901|2019-04-18 03:30,18,903.75,904.5,903.75,904.5,24
20190901|2019-04-18 04:00,18,904.75,905,904.75,904.75,20
20190901|2019-04-18 04:30,18,905,905.5,905,905.5,13
20190901|2019-04-18 05:00,18,905,905,905,905,2
20190901|2019-04-18 05:30,18,905,905,905,905,3
20190901|2019-04-18 07:00,18,905,905,904.25,904.25,10
20190901|2019-04-18 07:30,18,904.25,904.25,903.75,904,12
20190901|2019-04-18 08:30,18,904,904.5,902.5,902.5,118
20190901|2019-04-18 09:00,18,902.25,902.5,900.75,901.25,197
20190901|2019-04-18 09:30,18,901.25,904.5,901.25,904.5,185
20190901|2019-04-18 10:00,18,904.25,905.25,903,903.75,154
20190901|2019-04-18 10:30,18,903.75,904.25,902.75,903.5,139
20190901|2019-04-18 11:00,18,903.25,903.5,902.75,903.25,66
20190901|2019-04-18 11:30,18,903.25,904.25,902.75,904.25,90
20190901|2019-04-18 12:00,18,904,905.5,904,905.5,77
20190901|2019-04-18 12:30,18,905.75,906,904.25,904.75,68
20190901|2019-04-18 13:00,18,904.75,905.5,904.5,904.75,129
20190901|2019-04-21 19:00,22,904,906.25,903.75,905.75,42
20190901|2019-04-21 20:00,22,906.25,906.5,906.25,906.5,7
20190901|2019-04-22 03:00,22,903.75,903.75,903.75,903.75,1
20190901|2019-04-22 03:30,22,903.5,903.5,903.5,903.5,4
20190901|2019-04-22 04:00,22,903,903,903,903,6
20190901|2019-04-22 05:00,22,903.25,903.25,903.25,903.25,4
20190901|2019-04-22 06:30,22,902.5,903,902,902.25,12
20190901|2019-04-22 07:00,22,902,902.5,901.75,902.5,10
20190901|2019-04-22 07:30,22,902,902,901.75,901.75,12
20190901|2019-04-22 08:30,22,901.25,902.5,901,902.5,200
20190901|2019-04-22 09:00,22,902.5,903,901.75,902.25,148
20190901|2019-04-22 09:30,22,902,902.25,901.5,902.25,83
20190901|2019-04-22 10:00,22,902,903,901.5,902.75,119
20190901|2019-04-22 10:30,22,902.5,903.25,902.25,902.75,130
20190901|2019-04-22 11:00,22,902.75,904.25,902.5,904,114
20190901|2019-04-22 11:30,22,903.25,903.75,903,903.5,67
20190901|2019-04-22 12:00,22,903.5,903.5,902,902,30
20190901|2019-04-22 12:30,22,901.75,902,900.5,900.5,67
20190901|2019-04-22 13:00,22,900.5,901.25,900.5,901.25,98
20190901|2019-04-22 19:00,23,900.75,901,900.75,900.75,7
20190901|2019-04-22 19:30,23,901.25,901.25,901,901,2
20190901|2019-04-22 20:00,23,901,902,901,901,18
20190901|2019-04-22 20:30,23,901,901,900.75,900.75,4
20190901|2019-04-22 21:00,23,900.5,901,900.5,900.75,5
20190901|2019-04-22 21:30,23,900.75,900.75,900.75,900.75,1
20190901|2019-04-22 22:00,23,901.25,902,901.25,902,25
20190901|2019-04-23 01:30,23,900.5,900.5,900,900,6
20190901|2019-04-23 02:30,23,899.5,899.5,899.5,899.5,1
20190901|2019-04-23 03:00,23,899.75,900,899.75,900,17
20190901|2019-04-23 03:30,23,900,900,900,900,3
20190901|2019-04-23 04:00,23,900,900,900,900,2
20190901|2019-04-23 04:30,23,900.75,901,900.75,901,7
20190901|2019-04-23 05:00,23,901.25,901.25,900.5,900.75,6
20190901|2019-04-23 05:30,23,900.75,900.75,900.75,900.75,14
20190901|2019-04-23 06:00,23,900.75,901,900.75,901,3
20190901|2019-04-23 06:30,23,901,901,900.75,900.75,20
20190901|2019-04-23 07:00,23,900.75,900.75,900.75,900.75,10
20190901|2019-04-23 07:30,23,900.75,900.75,900.25,900.25,4
20190901|2019-04-23 08:30,23,900,900,895,895,111
20190901|2019-04-23 09:00,23,894.75,895,892,892.75,158
20190901|2019-04-23 09:30,23,892.75,892.75,891,892,172
20190901|2019-04-23 10:00,23,892,893.75,890.75,891,274
20190901|2019-04-23 10:30,23,890,890,887.5,887.75,213
20190901|2019-04-23 11:00,23,887.5,888.25,886,886.5,165
20190901|2019-04-23 11:30,23,886.5,886.75,885.5,886.5,119
20190901|2019-04-23 12:00,23,885.75,888.75,885.5,887.75,175
20190901|2019-04-23 12:30,23,888,888.25,886.75,887,58
20190901|2019-04-23 13:00,23,887,887.25,886.25,887,406
20190901|2019-04-23 19:00,24,887.5,888.5,887.5,888,136
20190901|2019-04-23 20:00,24,888,888.5,888,888.5,7
20190901|2019-04-23 20:30,24,888.75,888.75,888.75,888.75,2
20190901|2019-04-23 21:00,24,888.75,888.75,888.5,888.75,4
20190901|2019-04-23 21:30,24,889,889.25,888.75,888.75,5
20190901|2019-04-23 23:30,24,889,889.25,889,889.25,6
20190901|2019-04-24 01:30,24,889.75,889.75,889.75,889.75,2
20190901|2019-04-24 02:00,24,888.75,889.25,888.75,889.25,2
20190901|2019-04-24 02:30,24,889,889,889,889,14
20190901|2019-04-24 03:00,24,889,889,889,889,3
20190901|2019-04-24 04:00,24,889.25,889.25,889.25,889.25,5
20190901|2019-04-24 04:30,24,889.5,889.5,889.5,889.5,3
20190901|2019-04-24 05:00,24,889.25,889.5,889.25,889.5,17
20190901|2019-04-24 05:30,24,889.75,889.75,889.5,889.5,23
20190901|2019-04-24 06:00,24,889.5,889.75,888.75,889.5,141
20190901|2019-04-24 06:30,24,889.5,889.5,889.25,889.25,15
20190901|2019-04-24 07:00,24,889.5,889.5,888.5,888.5,62
20190901|2019-04-24 07:30,24,889,889,888.5,888.5,25
20190901|2019-04-24 08:30,24,887.75,888.5,883.75,884,461
20190901|2019-04-24 09:00,24,884,886.75,882.5,886,239
20190901|2019-04-24 09:30,24,886,886.75,884.25,884.75,74
20190901|2019-04-24 10:00,24,884.5,884.5,882.75,883.5,46
20190901|2019-04-24 10:30,24,883.5,884.5,883,883.25,71
20190901|2019-04-24 11:00,24,883,884.75,882.75,884.75,448
20190901|2019-04-24 11:30,24,884.75,884.75,882.25,882.25,74
20190901|2019-04-24 12:00,24,882.75,882.75,880.25,881.75,153
20190901|2019-04-24 12:30,24,881.75,882.25,880.75,881.25,71
20190901|2019-04-24 13:00,24,880.75,880.75,879.5,879.75,191
20190901|2019-04-24 19:30,25,880.25,881,880.25,880.75,11
20190901|2019-04-24 20:00,25,880.5,881.25,880.25,881,15
20190901|2019-04-24 20:30,25,881,881,881,881,3
20190901|2019-04-24 21:00,25,881.25,881.5,881.25,881.5,3
20190901|2019-04-24 21:30,25,881.25,881.25,881,881,3
20190901|2019-04-24 22:30,25,881,881,881,881,6
20190901|2019-04-24 23:30,25,881,881,881,881,3
20190901|2019-04-25 00:00,25,880.75,880.75,880.75,880.75,2
20190901|2019-04-25 00:30,25,880.75,880.75,880.75,880.75,1
20190901|2019-04-25 01:00,25,881.25,881.5,881.25,881.5,4
20190901|2019-04-25 01:30,25,881.25,881.25,880.5,880.5,9
20190901|2019-04-25 02:00,25,880.5,880.5,880.25,880.25,2
20190901|2019-04-25 02:30,25,880,881.25,879.75,881.25,9
20190901|2019-04-25 03:00,25,881.5,881.5,881.25,881.25,12
20190901|2019-04-25 03:30,25,881,881.75,881,881.75,2
20190901|2019-04-25 04:00,25,881.75,881.75,881.75,881.75,2
20190901|2019-04-25 04:30,25,881.5,881.5,881.25,881.25,3
20190901|2019-04-25 05:00,25,883,883.25,883,883.25,5
20190901|2019-04-25 05:30,25,883.25,883.75,882.75,882.75,8
20190901|2019-04-25 06:00,25,882.75,882.75,882.75,882.75,4
20190901|2019-04-25 06:30,25,882.75,882.75,882.75,882.75,4
20190901|2019-04-25 07:00,25,882.5,882.5,881.25,881.5,45
20190901|2019-04-25 07:30,25,881.5,881.5,880.75,881.25,8
20190901|2019-04-25 08:30,25,880.25,882.75,878.5,881.75,275
20190901|2019-04-25 09:00,25,882,883.75,881,883.75,78
20190901|2019-04-25 09:30,25,883.75,885.5,883.5,884.75,216
20190901|2019-04-25 10:00,25,884.5,885,883,883,121
20190901|2019-04-25 10:30,25,883.25,883.25,881.5,882,57
20190901|2019-04-25 11:00,25,881.75,883,881.25,883,76
20190901|2019-04-25 11:30,25,883.25,886.5,883.25,885.75,254
20190901|2019-04-25 12:00,25,885.25,887.25,883.5,884,255
20190901|2019-04-25 12:30,25,884.25,885,883.25,884.5,142
20190901|2019-04-25 13:00,25,884,884.75,882.5,882.5,104
20190901|2019-04-25 19:00,26,883.5,883.5,883,883.5,24
20190901|2019-04-25 19:30,26,883.5,883.5,883.5,883.5,2
20190901|2019-04-25 20:00,26,882,882,882,882,5
20190901|2019-04-25 20:30,26,881.25,881.25,881.25,881.25,1
20190901|2019-04-25 21:00,26,881.75,881.75,881.75,881.75,1
20190901|2019-04-25 21:30,26,881.75,881.75,881.5,881.5,4
20190901|2019-04-25 22:00,26,880.75,880.75,879.75,879.75,14
20190901|2019-04-25 23:00,26,880.25,880.25,880.25,880.25,1
20190901|2019-04-26 00:30,26,880.25,880.25,880.25,880.25,1
20190901|2019-04-26 01:00,26,879.5,879.5,879.5,879.5,1
20190901|2019-04-26 02:00,26,880,880,880,880,2
20190901|2019-04-26 02:30,26,880,880,880,880,1
20190901|2019-04-26 03:00,26,880,880.25,880,880.25,2
20190901|2019-04-26 03:30,26,880.25,880.5,880.25,880.5,3
20190901|2019-04-26 04:00,26,880.5,880.5,880.25,880.25,10
20190901|2019-04-26 04:30,26,880.25,880.75,880.25,880.75,11
20190901|2019-04-26 05:00,26,880.75,881.25,880.75,881.25,20
20190901|2019-04-26 05:30,26,881,881,880.25,880.25,13
20190901|2019-04-26 06:00,26,880.75,880.75,880.5,880.5,2
20190901|2019-04-26 06:30,26,881,881,880.75,881,27
20190901|2019-04-26 07:00,26,881,881.25,880.75,881,12
20190901|2019-04-26 07:30,26,881.75,881.75,881.5,881.5,8
20190901|2019-04-26 08:30,26,883,883.75,879.75,880.5,163
20190901|2019-04-26 09:00,26,881,883.25,881,883.25,54
20190901|2019-04-26 09:30,26,882.5,882.5,880,882.5,100
20190901|2019-04-26 10:00,26,882,883.25,881.5,881.5,89
20190901|2019-04-26 10:30,26,881.5,882.25,880.75,882.25,18
20190901|2019-04-26 11:00,26,883,883.5,882,882,50
20190901|2019-04-26 11:30,26,882.25,882.5,881.75,881.75,41
20190901|2019-04-26 12:00,26,881.75,881.75,878.75,878.75,104
20190901|2019-04-26 12:30,26,878.75,879,878.25,879,32
20190901|2019-04-26 13:00,26,878.75,879.5,877.25,877.75,168
20190901|2019-04-28 19:00,29,879.75,880.5,879.75,880.5,2
20190901|2019-04-28 23:00,29,882.5,882.5,882.5,882.5,10
20190901|2019-04-29 00:30,29,882.25,882.25,882.25,882.25,1
20190901|2019-04-29 01:30,29,881.5,881.5,881.5,881.5,1
20190901|2019-04-29 03:00,29,880.5,880.5,879.5,879.5,4
20190901|2019-04-29 03:30,29,879,880.25,879,880,6
20190901|2019-04-29 04:00,29,878.75,878.75,878.75,878.75,1
20190901|2019-04-29 04:30,29,878.75,879.25,878.75,879.25,4
20190901|2019-04-29 05:00,29,879.75,879.75,879.75,879.75,2
20190901|2019-04-29 05:30,29,879.75,879.75,879.5,879.5,4
20190901|2019-04-29 06:30,29,879.75,881.75,879.75,881,36
20190901|2019-04-29 07:00,29,880.25,881,880.25,880.25,24
20190901|2019-04-29 07:30,29,880.75,881.75,880.75,881,10
20190901|2019-04-29 08:30,29,880.5,881.75,875.25,877,250
20190901|2019-04-29 09:00,29,876.75,878.25,876.5,876.75,83
20190901|2019-04-29 09:30,29,877,879.75,877,879.5,41
20190901|2019-04-29 10:00,29,879.25,879.5,877,877.5,130
20190901|2019-04-29 10:30,29,877,877,876.25,876.5,37
20190901|2019-04-29 11:00,29,876.5,878.5,876.5,878.5,43
20190901|2019-04-29 11:30,29,877.75,877.75,877,877.75,30
20190901|2019-04-29 12:00,29,877.5,877.75,875.5,875.75,86
20190901|2019-04-29 12:30,29,875.5,875.5,873.5,873.5,223
20190901|2019-04-29 13:00,29,873.75,874,871.5,872,148
20190901|2019-04-29 19:00,30,872.5,873,871.75,873,21
20190901|2019-04-29 20:00,30,873.5,873.5,872.75,872.75,15
20190901|2019-04-29 20:30,30,872.5,872.5,872.25,872.25,2
20190901|2019-04-29 21:30,30,872.5,872.5,872.5,872.5,3
20190901|2019-04-30 00:00,30,872.75,872.75,872.75,872.75,1
20190901|2019-04-30 00:30,30,874,874.75,874,874.75,8
20190901|2019-04-30 01:30,30,873.5,874,873.5,874,5
20190901|2019-04-30 02:00,30,873.75,873.75,873.5,873.5,6
20190901|2019-04-30 03:00,30,873,873.25,873,873.25,5
20190901|2019-04-30 03:30,30,873.5,873.5,873.5,873.5,6
20190901|2019-04-30 04:00,30,873.5,873.5,872.75,872.75,4
20190901|2019-04-30 04:30,30,873,873,873,873,1
20190901|2019-04-30 05:00,30,872.5,872.75,872.5,872.5,9
20190901|2019-04-30 05:30,30,872.75,873,872.5,873,87
20190901|2019-04-30 06:30,30,873,873.75,873,873.5,12
20190901|2019-04-30 07:00,30,874,874,872.75,872.75,34
20190901|2019-04-30 07:30,30,873.25,873.5,872.75,872.75,16
20190901|2019-04-30 08:30,30,874,875.25,871.5,871.5,265
20190901|2019-04-30 09:00,30,871.5,871.5,867.5,869.25,175
20190901|2019-04-30 09:30,30,869,869,865,866.5,156
20190901|2019-04-30 10:00,30,866.25,866.5,864.25,864.75,191
20190901|2019-04-30 10:30,30,864.75,865.5,863.75,864,153
20190901|2019-04-30 11:00,30,863.75,865,863.5,864,44
20190901|2019-04-30 11:30,30,864,865.25,863.75,863.75,133
20190901|2019-04-30 12:00,30,863.5,864,862.5,864,165
20190901|2019-04-30 12:30,30,864,867.75,863.75,865.75,247
20190901|2019-04-30 13:00,30,865.5,866.25,865,865.75,445
20190901|2019-04-30 19:00,1,864.75,868.75,864.75,868.75,47
20190901|2019-04-30 19:30,1,867.75,867.75,867.75,867.75,1
20190901|2019-04-30 20:00,1,867.5,867.5,867.25,867.25,2
20190901|2019-04-30 20:30,1,867.5,867.75,866.75,866.75,59
20190901|2019-04-30 21:30,1,866.75,866.75,866.75,866.75,1
20190901|2019-04-30 22:00,1,867,867,867,867,1
20190901|2019-05-01 00:30,1,865.75,865.75,865.75,865.75,1
20190901|2019-05-01 01:00,1,865.5,865.5,865.5,865.5,2
20190901|2019-05-01 03:30,1,865.75,865.75,865.25,865.25,13
20190901|2019-05-01 04:00,1,865,865,864.75,864.75,4
20190901|2019-05-01 04:30,1,865.25,865.25,864.5,864.75,11
20190901|2019-05-01 05:00,1,865,865.25,865,865.25,6
20190901|2019-05-01 05:30,1,865.5,865.5,865,865,9
20190901|2019-05-01 06:00,1,865.25,865.25,865.25,865.25,3
20190901|2019-05-01 06:30,1,865.25,865.5,864.75,865.25,18
20190901|2019-05-01 07:00,1,865,865.25,864,864,33
20190901|2019-05-01 07:30,1,864,864,863.25,863.25,28
20190901|2019-05-01 08:30,1,863.25,863.25,859.75,862,201
20190901|2019-05-01 09:00,1,862,864.25,861.75,862.75,191
20190901|2019-05-01 09:30,1,862.25,862.25,858.75,859,401
20190901|2019-05-01 10:00,1,859.25,859.25,856.75,857.5,143
20190901|2019-05-01 10:30,1,857.75,858,856.25,857.5,163
20190901|2019-05-01 11:00,1,857.5,857.75,856,857.75,166
20190901|2019-05-01 11:30,1,857.75,858.75,857,857,92
20190901|2019-05-01 12:00,1,857,862.5,857,860.75,304
20190901|2019-05-01 12:30,1,860.5,866.75,860.5,865.75,254
20190901|2019-05-01 13:00,1,865.25,865.5,862.75,863.25,259
20190901|2019-05-01 19:00,2,864.25,864.25,863,863,29
20190901|2019-05-01 19:30,2,862.25,862.5,862.25,862.5,2
20190901|2019-05-01 20:00,2,862.25,863,861.75,862.75,29
20190901|2019-05-01 20:30,2,863.5,864,863.25,864,31
20190901|2019-05-01 21:30,2,863,863,863,863,3
20190901|2019-05-01 22:00,2,863,863,862.5,862.5,5
20190901|2019-05-01 22:30,2,863,863,863,863,2
20190901|2019-05-01 23:30,2,864,864.25,864,864.25,5
20190901|2019-05-02 00:30,2,863.75,863.75,863.75,863.75,1
20190901|2019-05-02 01:00,2,863.5,863.5,863.5,863.5,1
20190901|2019-05-02 02:00,2,863.25,863.25,863.25,863.25,3
20190901|2019-05-02 02:30,2,862.5,862.5,862.5,862.5,1
20190901|2019-05-02 03:00,2,862.5,862.5,862.5,862.5,1
20190901|2019-05-02 03:30,2,862.5,862.5,862.5,862.5,4
20190901|2019-05-02 04:00,2,861.75,862,861.5,861.75,10
20190901|2019-05-02 04:30,2,861.25,861.25,860.5,860.5,14
20190901|2019-05-02 05:00,2,861,861.5,861,861.5,7
20190901|2019-05-02 05:30,2,861.5,861.5,860,860,28
20190901|2019-05-02 06:00,2,860.25,861,860,861,15
20190901|2019-05-02 06:30,2,861,862,861,862,11
20190901|2019-05-02 07:00,2,861.75,862.75,861.75,862.75,43
20190901|2019-05-02 07:30,2,862.25,862.25,861.25,861.25,34
20190901|2019-05-02 08:30,2,860.75,860.75,855.75,857.5,281
20190901|2019-05-02 09:00,2,857.25,859,857.25,858,94
20190901|2019-05-02 09:30,2,858,858,854,855,342
20190901|2019-05-02 10:00,2,855.25,856.25,855,855.75,80
20190901|2019-05-02 10:30,2,855.75,856,853.75,854.75,70
20190901|2019-05-02 11:00,2,854.75,856.75,854.5,856.5,128
20190901|2019-05-02 11:30,2,856.5,857,856,856.75,49
20190901|2019-05-02 12:00,2,856.25,857.75,855.75,857.25,80
20190901|2019-05-02 12:30,2,857.5,858.75,856,856.25,201
20190901|2019-05-02 13:00,2,856.25,856.25,853.25,854,128
20190901|2019-05-02 19:00,3,855.5,855.5,855.25,855.25,20
20190901|2019-05-02 19:30,3,855.5,855.5,855.25,855.25,4
20190901|2019-05-02 20:30,3,854.75,854.75,854.75,854.75,1
20190901|2019-05-02 21:30,3,854.5,854.5,854.5,854.5,3
20190901|2019-05-02 22:30,3,855,855,855,855,1
20190901|2019-05-03 00:30,3,854.5,854.5,854.5,854.5,3
20190901|2019-05-03 01:00,3,855,855,855,855,6
20190901|2019-05-03 01:30,3,855.25,855.25,855.25,855.25,1
20190901|2019-05-03 02:00,3,855.75,855.75,855.75,855.75,1
20190901|2019-05-03 02:30,3,856,856,856,856,1
20190901|2019-05-03 03:00,3,856.25,856.25,856.25,856.25,2
20190901|2019-05-03 03:30,3,856.25,856.25,856,856.25,3
20190901|2019-05-03 04:00,3,856.25,856.25,856.25,856.25,7
20190901|2019-05-03 04:30,3,856.5,856.5,856.25,856.25,4
20190901|2019-05-03 05:30,3,856.75,856.75,856.75,856.75,2
20190901|2019-05-03 06:00,3,857.75,857.75,857.75,857.75,2
20190901|2019-05-03 06:30,3,857.25,857.25,857.25,857.25,1
20190901|2019-05-03 07:00,3,856.75,856.75,856,856.5,31
20190901|2019-05-03 07:30,3,856.25,857.75,856.25,857.5,24
20190901|2019-05-03 08:30,3,857.25,857.25,853.5,853.75,169
20190901|2019-05-03 09:00,3,853.75,859.25,853.75,858.5,242
20190901|2019-05-03 09:30,3,858,858.5,855.5,855.75,62
20190901|2019-05-03 10:00,3,855.5,857.25,854.5,857.25,118
20190901|2019-05-03 10:30,3,857,857,855,856.25,75
20190901|2019-05-03 11:00,3,856.25,856.5,854.25,854.5,73
20190901|2019-05-03 11:30,3,854.5,856.75,853.75,856.75,131
20190901|2019-05-03 12:00,3,856.25,856.5,855,855.25,138
20190901|2019-05-03 12:30,3,855.25,855.5,853.25,853.75,257
20190901|2019-05-03 13:00,3,853.75,855,852.5,852.75,226
20190901|2019-05-05 19:00,6,839.75,843,835.5,840.25,520
20190901|2019-05-05 19:30,6,840,840,836,836,142
20190901|2019-05-05 20:00,6,835.75,838.5,835,836.5,248
20190901|2019-05-05 20:30,6,836.75,838.25,835.25,838,58
20190901|2019-05-05 21:00,6,838.25,838.75,837.5,838.75,12
20190901|2019-05-05 21:30,6,839,840,839,840,16
20190901|2019-05-05 22:00,6,838.75,838.75,837.75,838.25,6
20190901|2019-05-05 22:30,6,838,838,837.5,837.5,5
20190901|2019-05-05 23:00,6,838,838,838,838,1
20190901|2019-05-05 23:30,6,838.25,839,838.25,839,18
20190901|2019-05-06 00:00,6,839,839,837.5,837.5,31
20190901|2019-05-06 00:30,6,837.5,837.5,836.75,837,28
20190901|2019-05-06 01:00,6,837.5,838,837.25,837.25,75
20190901|2019-05-06 01:30,6,837.75,838.75,837.75,838,107
20190901|2019-05-06 02:00,6,837.75,838.5,837.75,837.75,27
20190901|2019-05-06 02:30,6,838,838,837,837,17
20190901|2019-05-06 03:00,6,838.25,838.25,838.25,838.25,2
20190901|2019-05-06 03:30,6,838,838.25,838,838,19
20190901|2019-05-06 04:00,6,837.75,838,837.5,837.75,25
20190901|2019-05-06 04:30,6,837.5,837.75,837.25,837.25,36
20190901|2019-05-06 05:00,6,837.25,837.25,835.75,835.75,54
20190901|2019-05-06 05:30,6,835.75,836.25,835.5,836,91
20190901|2019-05-06 06:00,6,836,836,835.25,835.25,51
20190901|2019-05-06 06:30,6,835.5,836.5,834,834,76
20190901|2019-05-06 07:00,6,833.75,833.75,830.5,830.5,237
20190901|2019-05-06 07:30,6,830.5,831,829.5,829.5,66
20190901|2019-05-06 08:30,6,829,838,829,836,397
20190901|2019-05-06 09:00,6,835.75,839.5,835.25,837.75,103
20190901|2019-05-06 09:30,6,837.5,842.75,836.5,841.75,242
20190901|2019-05-06 10:00,6,841.5,843.75,839.25,843.5,115
20190901|2019-05-06 10:30,6,843.25,845.5,842,845.5,34
20190901|2019-05-06 11:00,6,845,845,841.25,841.25,120
20190901|2019-05-06 11:30,6,841.5,841.75,839.75,840.25,163
20190901|2019-05-06 12:00,6,840.5,840.75,840,840.75,70
20190901|2019-05-06 12:30,6,840.75,842,838.5,841.5,86
20190901|2019-05-06 13:00,6,841.25,843.75,840.5,843.5,541
20190901|2019-05-06 19:00,7,841.75,843,841.75,842.75,30
20190901|2019-05-06 20:00,7,843.25,843.25,841.75,842.25,4
20190901|2019-05-06 20:30,7,841.25,841.25,840.25,841,36
20190901|2019-05-06 21:00,7,841,841,841,841,4
20190901|2019-05-06 21:30,7,841,842.25,840.75,842.25,28
20190901|2019-05-06 22:00,7,841.5,841.5,841.5,841.5,1
20190901|2019-05-06 23:00,7,841.75,841.75,841.75,841.75,1
20190901|2019-05-06 23:30,7,842,842,842,842,1
20190901|2019-05-07 00:30,7,842,842,842,842,3
20190901|2019-05-07 01:00,7,841.5,843.75,841,843,45
20190901|2019-05-07 01:30,7,843.5,843.75,843.5,843.5,5
20190901|2019-05-07 02:00,7,842.75,845.25,842.75,845.25,41
20190901|2019-05-07 02:30,7,844.25,845.25,844.25,845,35
20190901|2019-05-07 03:00,7,843.5,843.5,843.25,843.25,2
20190901|2019-05-07 03:30,7,843,843.5,841.75,841.75,34
20190901|2019-05-07 04:00,7,841.5,841.75,841,841.75,35
20190901|2019-05-07 04:30,7,841.5,841.5,839.75,841,49
20190901|2019-05-07 05:00,7,840.75,841,840.75,841,6
20190901|2019-05-07 05:30,7,841.25,841.25,839.75,840.25,23
20190901|2019-05-07 06:00,7,840.75,841,840.75,841,14
20190901|2019-05-07 06:30,7,842.5,844,841.75,844,145
20190901|2019-05-07 07:00,7,843,843,839.25,840.25,27
20190901|2019-05-07 07:30,7,840.25,840.25,839.5,839.5,7
20190901|2019-05-07 08:30,7,841,846.5,840.5,843.25,463
20190901|2019-05-07 09:00,7,843.75,847.5,843.75,847.5,255
20190901|2019-05-07 09:30,7,847.25,847.75,845.75,846.25,337
20190901|2019-05-07 10:00,7,846,846,843.5,844.25,162
20190901|2019-05-07 10:30,7,843.5,845.5,843.5,843.75,124
20190901|2019-05-07 11:00,7,843.75,845.25,843.5,845.25,46
20190901|2019-05-07 11:30,7,845.25,845.25,843.75,844.5,89
20190901|2019-05-07 12:00,7,845,846,844.75,844.75,166
20190901|2019-05-07 12:30,7,844.75,844.75,843.25,843.5,337
20190901|2019-05-07 13:00,7,843.25,843.5,842.25,843,551
20190901|2019-05-07 19:00,8,842.5,843.75,842.5,843.75,7
20190901|2019-05-07 19:30,8,843.75,843.75,843.75,843.75,1
20190901|2019-05-07 20:00,8,844.25,844.25,844.25,844.25,2
20190901|2019-05-07 20:30,8,844,844.25,844,844.25,9
20190901|2019-05-07 21:00,8,844.25,844.25,844.25,844.25,2
20190901|2019-05-07 21:30,8,845,845.25,845,845.25,15
20190901|2019-05-07 23:00,8,845.25,845.25,845.25,845.25,1
20190901|2019-05-07 23:30,8,845.25,845.25,845.25,845.25,3
20190901|2019-05-08 00:00,8,845.25,845.25,845,845.25,10
20190901|2019-05-08 00:30,8,845.25,846,845.25,845.75,70
20190901|2019-05-08 01:00,8,846,846,845.75,846,8
20190901|2019-05-08 01:30,8,845.5,846.5,845.25,846.5,26
20190901|2019-05-08 02:00,8,846,846.25,845.5,845.5,11
20190901|2019-05-08 02:30,8,845.5,846,845.5,845.75,7
20190901|2019-05-08 03:00,8,846.5,846.5,846.25,846.25,3
20190901|2019-05-08 03:30,8,846.5,846.5,846,846,5
20190901|2019-05-08 04:00,8,845.5,846,845.5,846,4
20190901|2019-05-08 04:30,8,845.75,845.75,845.5,845.5,11
20190901|2019-05-08 05:30,8,845.25,845.25,845,845,27
20190901|2019-05-08 06:00,8,845,845.25,844.75,844.75,195
20190901|2019-05-08 06:30,8,844.25,845.25,844,844,163
20190901|2019-05-08 07:00,8,843.5,844,843,843.5,166
20190901|2019-05-08 07:30,8,843.75,844,843.25,843.5,11
20190901|2019-05-08 08:30,8,843.75,845.75,839,839.25,1175
20190901|2019-05-08 09:00,8,839,839,837,837.5,213
20190901|2019-05-08 09:30,8,837.75,845,837.5,844.25,304
20190901|2019-05-08 10:00,8,844.25,844.25,840.5,840.5,180
20190901|2019-05-08 10:30,8,840.75,841.75,839.25,840.5,138
20190901|2019-05-08 11:00,8,840.75,841.5,840.25,840.5,31
20190901|2019-05-08 11:30,8,840.5,840.5,839,839.5,53
20190901|2019-05-08 12:00,8,839.75,842,839.5,841.5,80
20190901|2019-05-08 12:30,8,841.5,841.5,840.5,841.25,36
20190901|2019-05-08 13:00,8,841,841,837,837.5,181
20190901|2019-05-08 19:00,9,837.75,838,836,837,20
20190901|2019-05-08 19:30,9,835.75,835.75,833.5,833.75,33
20190901|2019-05-08 20:00,9,835,835,833,833.25,26
20190901|2019-05-08 20:30,9,833,836.25,833,836.25,23
20190901|2019-05-08 21:00,9,836.5,837.25,836.5,836.5,9
20190901|2019-05-08 21:30,9,836.25,836.25,836,836,9
20190901|2019-05-08 22:00,9,835.25,835.25,835.25,835.25,1
20190901|2019-05-08 22:30,9,836,836,836,836,1
20190901|2019-05-08 23:30,9,836.25,836.25,836.25,836.25,3
20190901|2019-05-09 00:00,9,835.5,835.5,835.5,835.5,1
20190901|2019-05-09 00:30,9,835,835,833.25,833.25,31
20190901|2019-05-09 01:00,9,833.5,834.5,833.25,834.5,22
20190901|2019-05-09 01:30,9,833.5,836,833.5,836,11
20190901|2019-05-09 02:00,9,835.75,835.75,835.25,835.5,5
20190901|2019-05-09 02:30,9,835,835.25,834.5,834.5,14
20190901|2019-05-09 03:30,9,835.25,835.25,835.25,835.25,1
20190901|2019-05-09 04:00,9,835.25,835.25,835,835,2
20190901|2019-05-09 04:30,9,835.75,835.75,835.75,835.75,1
20190901|2019-05-09 05:00,9,836.25,836.25,836.25,836.25,1
20190901|2019-05-09 05:30,9,836,836,835,835.5,8
20190901|2019-05-09 06:00,9,835,835.5,835,835.25,39
20190901|2019-05-09 06:30,9,835.25,835.5,833.75,834.25,29
20190901|2019-05-09 07:00,9,834.25,834.25,831.75,832.25,82
20190901|2019-05-09 07:30,9,831.75,832.25,830.75,831.75,63
20190901|2019-05-09 08:30,9,831.5,832,826.75,829.5,600
20190901|2019-05-09 09:00,9,829.25,829.25,821.75,823.75,523
20190901|2019-05-09 09:30,9,823.25,826.25,823,824.5,507
20190901|2019-05-09 10:00,9,824,824,819.75,820.25,671
20190901|2019-05-09 10:30,9,820.75,822.75,819.25,820.75,793
20190901|2019-05-09 11:00,9,821,824,819.75,823,152
20190901|2019-05-09 11:30,9,823.25,829.5,823,827,278
20190901|2019-05-09 12:00,9,827.25,828.5,825.5,826.5,221
20190901|2019-05-09 12:30,9,826,829.25,826,828.25,326
20190901|2019-05-09 13:00,9,828,828,823.5,823.5,310
20190901|2019-05-09 19:00,10,825,829,825,827.75,59
20190901|2019-05-09 19:30,10,828.25,829.5,828,829.5,8
20190901|2019-05-09 20:00,10,829.75,831,829.25,829.25,23
20190901|2019-05-09 20:30,10,829,830.25,829,830.25,79
20190901|2019-05-09 21:00,10,830.25,830.25,829.75,829.75,22
20190901|2019-05-09 21:30,10,829.75,829.75,829.75,829.75,11
20190901|2019-05-09 22:00,10,828.25,828.25,826.5,826.75,43
20190901|2019-05-09 22:30,10,826.75,826.75,825.25,826.25,13
20190901|2019-05-09 23:00,10,826,826,823.5,824.25,76
20190901|2019-05-09 23:30,10,825,825.5,824.75,825,51
20190901|2019-05-10 00:00,10,825,825,823.75,825,51
20190901|2019-05-10 00:30,10,825,825.75,825,825.5,24
20190901|2019-05-10 01:00,10,826,826.25,825.25,826,19
20190901|2019-05-10 01:30,10,827.25,828,827.25,828,4
20190901|2019-05-10 02:00,10,827.5,827.75,827.5,827.75,26
20190901|2019-05-10 02:30,10,827.75,827.75,826.75,826.75,14
20190901|2019-05-10 03:00,10,826,826,826,826,1
20190901|2019-05-10 03:30,10,827.75,827.75,827.25,827.25,12
20190901|2019-05-10 04:00,10,826.5,827,826.5,827,7
20190901|2019-05-10 04:30,10,827,827.25,826.5,826.5,27
20190901|2019-05-10 05:00,10,826.5,826.5,826.5,826.5,3
20190901|2019-05-10 05:30,10,827,828,825,826,62
20190901|2019-05-10 06:00,10,826,826,824.5,824.5,163
20190901|2019-05-10 06:30,10,824.75,825.75,824,824.25,99
20190901|2019-05-10 07:00,10,824.75,824.75,821.25,821.25,175
20190901|2019-05-10 07:30,10,821.75,822.5,821.75,822.5,24
20190901|2019-05-10 08:30,10,823.75,827.25,823,825.75,257
20190901|2019-05-10 09:00,10,826.5,828.25,825.5,826.75,66
20190901|2019-05-10 09:30,10,826.75,826.75,823.75,825.25,143
20190901|2019-05-10 10:00,10,825,825,822.75,823.5,116
20190901|2019-05-10 10:30,10,823,826.5,821.75,824,149
20190901|2019-05-10 11:00,10,822.25,825.5,819.5,824,249
20190901|2019-05-10 11:30,10,825.5,827.25,824,824.5,284
20190901|2019-05-10 12:00,10,824.25,824.75,822,823.25,202
20190901|2019-05-10 12:30,10,823.25,824.25,821.75,823.75,64
20190901|2019-05-10 13:00,10,823,823,820.75,821,195
20190901|2019-05-12 19:00,13,817.75,819.5,817,818.75,127
20190901|2019-05-12 19:30,13,818.75,818.75,817.25,817.25,37
20190901|2019-05-12 20:00,13,817,817.25,815.5,815.5,12
20190901|2019-05-12 20:30,13,815.25,815.25,812,812.75,171
20190901|2019-05-12 21:00,13,813.75,813.75,813.5,813.5,2
20190901|2019-05-12 21:30,13,813.5,813.75,813.5,813.5,8
20190901|2019-05-12 22:00,13,813.75,814,813.75,814,3
20190901|2019-05-12 22:30,13,814.5,815,814.5,814.5,8
20190901|2019-05-12 23:00,13,815,815,815,815,1
20190901|2019-05-12 23:30,13,815.25,815.25,815,815,3
20190901|2019-05-13 00:00,13,814.75,815.25,814.75,815.25,10
20190901|2019-05-13 00:30,13,814.75,814.75,814.75,814.75,1
20190901|2019-05-13 01:00,13,815.25,816,814.75,816,9
20190901|2019-05-13 01:30,13,815.5,815.75,815.5,815.5,38
20190901|2019-05-13 02:00,13,814.5,814.5,813.25,813.25,12
20190901|2019-05-13 02:30,13,812.5,812.75,812.5,812.75,12
20190901|2019-05-13 03:00,13,812.75,813.5,812.75,813.5,38
20190901|2019-05-13 03:30,13,813.75,814.75,813.75,813.75,10
20190901|2019-05-13 04:00,13,813.5,814.25,813.5,814.25,15
20190901|2019-05-13 04:30,13,814.5,814.5,814.5,814.5,1
20190901|2019-05-13 05:00,13,815.5,815.5,815.25,815.5,4
20190901|2019-05-13 05:30,13,815,815.25,814.75,814.75,22
20190901|2019-05-13 06:00,13,814.5,814.5,813,813,90
20190901|2019-05-13 06:30,13,813.5,813.5,813,813.5,107
20190901|2019-05-13 07:00,13,813.25,813.5,808.5,808.5,272
20190901|2019-05-13 07:30,13,809,809,805.75,805.75,255
20190901|2019-05-13 08:30,13,805.25,808.75,803.75,804,803
20190901|2019-05-13 09:00,13,804.25,807.5,804.25,805,77
20190901|2019-05-13 09:30,13,805.25,809,805.25,806.75,113
20190901|2019-05-13 10:00,13,806.5,806.5,805.25,806.5,58
20190901|2019-05-13 10:30,13,806.5,810.5,806.25,810,401
20190901|2019-05-13 11:00,13,810.5,813.75,809.75,812.25,389
20190901|2019-05-13 11:30,13,812.25,812.25,810.25,811,129
20190901|2019-05-13 12:00,13,811.5,813,810.5,812.5,104
20190901|2019-05-13 12:30,13,812.75,818.25,812.75,818.25,145
20190901|2019-05-13 13:00,13,816.75,818,815,815.75,284
20190901|2019-05-13 19:00,14,819,833.5,818.75,827.25,226
20190901|2019-05-13 19:30,14,827.25,831,827.25,831,15
20190901|2019-05-13 20:00,14,830.25,830.25,828,828.75,29
20190901|2019-05-13 20:30,14,827.25,828.25,827.25,828.25,4
20190901|2019-05-13 21:00,14,827.75,828.5,827.75,828.5,14
20190901|2019-05-13 21:30,14,829.25,829.25,828,828,2
20190901|2019-05-13 22:00,14,828.5,829,828.25,829,5
20190901|2019-05-13 23:00,14,829,829.25,829,829.25,5
20190901|2019-05-13 23:30,14,828.5,828.5,828,828,11
20190901|2019-05-14 00:00,14,828,828,827.25,827.25,102
20190901|2019-05-14 00:30,14,827.5,828.5,827.5,828.25,74
20190901|2019-05-14 01:00,14,828.25,828.5,828.25,828.25,47
20190901|2019-05-14 01:30,14,828.5,828.75,828,828.75,16
20190901|2019-05-14 02:00,14,828.5,828.75,828.5,828.75,10
20190901|2019-05-14 02:30,14,829,829.5,829,829.25,12
20190901|2019-05-14 03:00,14,829.25,829.5,829.25,829.5,8
20190901|2019-05-14 03:30,14,829,829,828.75,829,20
20190901|2019-05-14 04:00,14,828.5,828.75,828.5,828.75,2
20190901|2019-05-14 04:30,14,828.5,829,828.5,828.75,20
20190901|2019-05-14 05:00,14,829,829.25,829,829.25,12
20190901|2019-05-14 05:30,14,829.5,830.75,829.5,830.5,173
20190901|2019-05-14 06:00,14,830.5,831,829.75,830.75,26
20190901|2019-05-14 06:30,14,831,831,829.75,830.75,54
20190901|2019-05-14 07:00,14,830.5,831,829.75,830.25,82
20190901|2019-05-14 07:30,14,830.5,831.75,830.25,831,35
20190901|2019-05-14 08:30,14,830.25,838,829.5,835,734
20190901|2019-05-14 09:00,14,835.5,839.25,835.5,838.25,217
20190901|2019-05-14 09:30,14,838.25,841.25,838.25,841.25,265
20190901|2019-05-14 10:00,14,841,850.25,841,847.75,451
20190901|2019-05-14 10:30,14,847.25,849.5,841.75,843,312
20190901|2019-05-14 11:00,14,842,842.5,838,838.75,139
20190901|2019-05-14 11:30,14,839.5,842,839.25,841.75,178
20190901|2019-05-14 12:00,14,842.25,844.25,842,843.25,104
20190901|2019-05-14 12:30,14,843.75,844,841,842.5,145
20190901|2019-05-14 13:00,14,842.25,845,841.75,842.5,294
20190901|2019-05-14 19:00,15,845.75,845.75,841,841,33
20190901|2019-05-14 19:30,15,840,841,839.5,840.25,26
20190901|2019-05-14 20:00,15,841,844.25,841,844.25,10
20190901|2019-05-14 20:30,15,842.75,842.75,842.75,842.75,1
20190901|2019-05-14 21:30,15,841.5,841.5,841.5,841.5,3
20190901|2019-05-14 22:00,15,841.5,841.5,841.5,841.5,6
20190901|2019-05-14 22:30,15,842.5,842.5,842.5,842.5,1
20190901|2019-05-14 23:00,15,842.75,842.75,842.75,842.75,1
20190901|2019-05-14 23:30,15,842.75,842.75,842.75,842.75,3
20190901|2019-05-15 00:00,15,842.75,844,842.75,844,6
20190901|2019-05-15 00:30,15,844,845.5,843.75,845,34
20190901|2019-05-15 01:00,15,845,845,845,845,1
20190901|2019-05-15 01:30,15,845,845.5,845,845.5,3
20190901|2019-05-15 02:00,15,845.5,847,845.25,846.75,15
20190901|2019-05-15 02:30,15,847.5,847.5,847.5,847.5,1
20190901|2019-05-15 03:00,15,848,848.5,848,848.5,45
20190901|2019-05-15 03:30,15,849,849.5,848.5,848.5,9
20190901|2019-05-15 04:00,15,849.25,849.75,849.25,849.75,7
20190901|2019-05-15 04:30,15,849.75,851.25,849.25,850.5,35
20190901|2019-05-15 05:00,15,850.5,855,850.25,854.75,223
20190901|2019-05-15 05:30,15,854.75,856.5,854.75,855.25,42
20190901|2019-05-15 06:00,15,855.5,858,855.25,857.5,92
20190901|2019-05-15 06:30,15,857.5,857.75,854.75,856.5,49
20190901|2019-05-15 07:00,15,856.75,857,852.25,852.5,81
20190901|2019-05-15 07:30,15,853.25,854.5,853,853.25,25
20190901|2019-05-15 08:30,15,850.75,860,848.5,851,922
20190901|2019-05-15 09:00,15,851.75,857.75,851,856.25,354
20190901|2019-05-15 09:30,15,857,857,850.25,851,260
20190901|2019-05-15 10:00,15,851,852.5,848.25,852.5,225
20190901|2019-05-15 10:30,15,852.5,852.5,850,851.75,225
20190901|2019-05-15 11:00,15,851.75,853.75,849,849,358
20190901|2019-05-15 11:30,15,849.5,850,846.75,847.5,168
20190901|2019-05-15 12:00,15,847.5,848.75,846.5,846.5,399
20190901|2019-05-15 12:30,15,846.75,850,846.75,848.75,343
20190901|2019-05-15 13:00,15,848.5,848.75,847,847.5,425
20190901|2019-05-15 19:00,16,847.25,847.5,847.25,847.5,9
20190901|2019-05-15 19:30,16,850,850.5,848.75,848.75,114
20190901|2019-05-15 20:00,16,848.5,848.5,847.75,847.75,19
20190901|2019-05-15 20:30,16,847.5,849.5,847.5,849,16
20190901|2019-05-15 21:30,16,849.5,849.5,849.5,849.5,1
20190901|2019-05-15 22:00,16,850,850,850,850,10
20190901|2019-05-15 22:30,16,849.75,849.75,849.75,849.75,1
20190901|2019-05-15 23:30,16,849.75,851,849.75,850.75,174
20190901|2019-05-16 00:00,16,850.5,851.25,850.5,851.25,7
20190901|2019-05-16 00:30,16,851,852.5,851,852.5,4
20190901|2019-05-16 01:00,16,852,852,851.25,851.25,10
20190901|2019-05-16 01:30,16,851.75,851.75,851.25,851.25,18
20190901|2019-05-16 02:00,16,851,851.25,850,851,61
20190901|2019-05-16 02:30,16,851,851.5,851,851.5,8
20190901|2019-05-16 03:00,16,850.75,851.25,850.5,851.25,33
20190901|2019-05-16 03:30,16,851.25,852,851.25,852,88
20190901|2019-05-16 04:00,16,851.75,852,851.5,852,5
20190901|2019-05-16 04:30,16,851.75,853.25,851.75,853.25,20
20190901|2019-05-16 05:00,16,853.5,854,853.5,853.75,23
20190901|2019-05-16 05:30,16,853,853,853,853,1
20190901|2019-05-16 06:00,16,854.25,855,854.25,854.5,40
20190901|2019-05-16 06:30,16,854.25,854.25,853.75,853.75,16
20190901|2019-05-16 07:00,16,854,854.25,851.25,851.5,99
20190901|2019-05-16 07:30,16,851.5,853.25,851.5,853,17
20190901|2019-05-16 08:30,16,851.25,857.25,851,854.5,376
20190901|2019-05-16 09:00,16,854,855.5,853,855,195
20190901|2019-05-16 09:30,16,855,855,851.75,853.75,119
20190901|2019-05-16 10:00,16,853.5,853.75,849.75,850.5,133
20190901|2019-05-16 10:30,16,850.5,852,850.25,851.75,54
20190901|2019-05-16 11:00,16,852.25,854,852.25,852.75,153
20190901|2019-05-16 11:30,16,852.75,855,851.75,852,98
20190901|2019-05-16 12:00,16,851.75,853,851.25,852,99
20190901|2019-05-16 12:30,16,851.75,852,848.75,849.75,134
20190901|2019-05-16 13:00,16,850.25,853.5,850.25,853.5,328
20190901|2019-05-16 19:00,17,853.5,853.5,851,853.5,60
20190901|2019-05-16 20:00,17,854,854,852.25,852.5,16
20190901|2019-05-16 20:30,17,852.25,854,852.25,853.5,16
20190901|2019-05-16 21:30,17,852.75,853,852.5,853,4
20190901|2019-05-16 23:00,17,851.75,851.75,851.75,851.75,4
20190901|2019-05-16 23:30,17,852.25,852.25,852.25,852.25,1
20190901|2019-05-17 00:00,17,851.5,851.5,851.5,851.5,5
20190901|2019-05-17 00:30,17,851,851,851,851,1
20190901|2019-05-17 01:00,17,850.5,850.5,850.5,850.5,6
20190901|2019-05-17 01:30,17,850.5,850.5,850.5,850.5,1
20190901|2019-05-17 02:30,17,851.25,851.25,851,851,2
20190901|2019-05-17 03:30,17,852,852,851.75,852,10
20190901|2019-05-17 04:00,17,850.75,850.75,850.75,850.75,3
20190901|2019-05-17 04:30,17,849.5,849.75,848.75,849,8
20190901|2019-05-17 05:00,17,849.75,850,849,850,12
20190901|2019-05-17 05:30,17,848.75,848.75,848.75,848.75,4
20190901|2019-05-17 06:00,17,848.5,848.5,848.25,848.5,6
20190901|2019-05-17 06:30,17,848.5,849.5,848.5,849.5,6
20190901|2019-05-17 07:00,17,849.25,849.25,848.25,848.25,87
20190901|2019-05-17 07:30,17,848.75,849,848.5,848.5,14
20190901|2019-05-17 08:30,17,848.25,849,838.75,840.75,929
20190901|2019-05-17 09:00,17,841.25,845.75,840.75,845.25,351
20190901|2019-05-17 09:30,17,845.75,845.75,841,843.5,228
20190901|2019-05-17 10:00,17,843.75,844,841.75,842.5,311
20190901|2019-05-17 10:30,17,842.25,842.5,839.5,840.5,180
20190901|2019-05-17 11:00,17,840.25,842.5,839,841.25,131
20190901|2019-05-17 11:30,17,841,844.5,841,844,143
20190901|2019-05-17 12:00,17,843.75,843.75,841,841,111
20190901|2019-05-17 12:30,17,841,841,835.25,836.75,364
20190901|2019-05-17 13:00,17,837.25,838,833.75,833.75,498
20190901|2019-05-19 19:00,20,841,842,838.25,842,141
20190901|2019-05-19 19:30,20,842,842.5,841.25,842.5,11
20190901|2019-05-19 20:00,20,842.5,843.5,842,842,111
20190901|2019-05-19 20:30,20,842.5,845.25,842.5,845.25,19
20190901|2019-05-19 21:00,20,845,845.5,845,845.25,16
20190901|2019-05-19 21:30,20,845.25,845.75,844.75,845,58
20190901|2019-05-19 22:00,20,844.75,844.75,844,844,8
20190901|2019-05-19 23:00,20,844,844,843.5,843.5,2
20190901|2019-05-19 23:30,20,844,844,844,844,9
20190901|2019-05-20 00:00,20,844.25,844.25,844.25,844.25,1
20190901|2019-05-20 00:30,20,843.75,843.75,843.75,843.75,1
20190901|2019-05-20 01:00,20,843.75,843.75,842.75,842.75,8
20190901|2019-05-20 02:00,20,843,843.5,843,843.25,10
20190901|2019-05-20 02:30,20,843.25,843.25,843.25,843.25,3
20190901|2019-05-20 03:00,20,843.75,843.75,843.75,843.75,1
20190901|2019-05-20 03:30,20,843.25,843.25,841.75,842,6
20190901|2019-05-20 04:00,20,842.5,842.5,842.5,842.5,5
20190901|2019-05-20 04:30,20,842.5,842.5,842.5,842.5,3
20190901|2019-05-20 05:00,20,842.25,842.25,842.25,842.25,19
20190901|2019-05-20 05:30,20,843.75,845.25,843.75,844.75,44
20190901|2019-05-20 06:00,20,843.75,844.75,843.75,844.75,3
20190901|2019-05-20 06:30,20,843.5,844.75,843,844.75,49
20190901|2019-05-20 07:00,20,844.75,848.25,844.75,846.5,512
20190901|2019-05-20 07:30,20,846.25,847.5,846,846.25,26
20190901|2019-05-20 08:30,20,846.75,850.25,844.25,848,398
20190901|2019-05-20 09:00,20,848,851.5,848,849.75,202
20190901|2019-05-20 09:30,20,849.75,850.25,845.75,847,227
20190901|2019-05-20 10:00,20,846.75,846.75,844,844.25,152
20190901|2019-05-20 10:30,20,844.25,846.5,844.25,844.75,147
20190901|2019-05-20 11:00,20,844.75,846.75,844.5,846,238
20190901|2019-05-20 11:30,20,846,847.25,845.75,846.25,103
20190901|2019-05-20 12:00,20,846.75,847,845.75,847,87
20190901|2019-05-20 12:30,20,847.25,847.25,844,844,328
20190901|2019-05-20 13:00,20,844.25,845.75,844.25,844.5,196
20190901|2019-05-20 19:00,21,855.5,855.5,849.75,851,347
20190901|2019-05-20 19:30,21,851.5,851.5,851.25,851.25,6
20190901|2019-05-20 20:00,21,850.75,850.75,850.75,850.75,1
20190901|2019-05-20 20:30,21,851.75,852,851.25,852,8
20190901|2019-05-20 21:00,21,852,852,851.5,851.5,8
20190901|2019-05-20 21:30,21,851.25,851.25,851.25,851.25,1
20190901|2019-05-20 22:00,21,850.5,850.5,850.5,850.5,1
20190901|2019-05-20 23:00,21,849.5,849.5,849.25,849.25,18
20190901|2019-05-20 23:30,21,849.5,850.25,849.5,849.75,12
20190901|2019-05-21 00:00,21,851,851,850.75,850.75,27
20190901|2019-05-21 01:00,21,851,851.25,850.5,850.5,14
20190901|2019-05-21 01:30,21,851,851,850.5,850.5,11
20190901|2019-05-21 02:00,21,851.5,851.5,851.25,851.25,11
20190901|2019-05-21 02:30,21,850.75,850.75,850.75,850.75,27
20190901|2019-05-21 03:00,21,850.75,850.75,850.25,850.25,30
20190901|2019-05-21 03:30,21,850.25,850.25,850.25,850.25,5
20190901|2019-05-21 04:00,21,850.25,850.25,850.25,850.25,2
20190901|2019-05-21 04:30,21,850.75,851,850.75,851,3
20190901|2019-05-21 05:00,21,851,851.5,851,851.5,5
20190901|2019-05-21 05:30,21,851.75,854,851.75,854,10
20190901|2019-05-21 06:00,21,853,853,852,852,2
20190901|2019-05-21 06:30,21,851.5,852,851.5,852,19
20190901|2019-05-21 07:00,21,852.5,853,851.5,851.5,13
20190901|2019-05-21 07:30,21,851.5,853,851.5,852.25,19
20190901|2019-05-21 08:30,21,852,854,847.75,850.5,393
20190901|2019-05-21 09:00,21,850.75,857.75,850.5,857.5,728
20190901|2019-05-21 09:30,21,857,859.25,856.75,857,548
20190901|2019-05-21 10:00,21,857.25,857.75,854,854,366
20190901|2019-05-21 10:30,21,854.25,854.25,847.75,850.75,597
20190901|2019-05-21 11:00,21,850.75,851.75,848.25,851,239
20190901|2019-05-21 11:30,21,851,853.5,851,851,158
20190901|2019-05-21 12:00,21,850.75,851,832.75,839.75,1275
20190901|2019-05-21 12:30,21,839.25,844.5,836.5,836.5,464
20190901|2019-05-21 13:00,21,836.75,839.75,834.5,834.75,601
20190901|2019-05-21 19:00,22,833,839,833,839,39
20190901|2019-05-21 19:30,22,837.5,838,837.5,837.75,4
20190901|2019-05-21 20:00,22,838.25,842.25,838.25,842.25,28
20190901|2019-05-21 20:30,22,842.5,842.75,841.25,842.25,38
20190901|2019-05-21 21:00,22,841.75,841.75,841,841,9
20190901|2019-05-21 21:30,22,840.5,840.5,840.5,840.5,1
20190901|2019-05-21 22:00,22,841.5,843.25,841.25,843.25,10
20190901|2019-05-21 23:00,22,842.25,842.25,841,841,8
20190901|2019-05-22 00:00,22,840,841,840,840.5,4
20190901|2019-05-22 00:30,22,841,841,839.75,840.25,27
20190901|2019-05-22 01:00,22,840.75,840.75,838.75,838.75,30
20190901|2019-05-22 01:30,22,838.5,838.5,837.75,838,13
20190901|2019-05-22 02:00,22,838,838,836.25,836.75,47
20190901|2019-05-22 02:30,22,836.75,836.75,835.5,835.75,12
20190901|2019-05-22 03:00,22,835.75,836,835.5,836,21
20190901|2019-05-22 03:30,22,836,836.5,835.75,835.75,21
20190901|2019-05-22 04:00,22,834.75,835,833.5,833.75,119
20190901|2019-05-22 04:30,22,833.75,836.25,833.75,836.25,27
20190901|2019-05-22 05:00,22,836,838.5,836,838.5,33
20190901|2019-05-22 05:30,22,838.25,838.5,837.5,837.5,12
20190901|2019-05-22 06:00,22,836,837,835.5,837,52
20190901|2019-05-22 06:30,22,836.75,838.25,836.5,836.5,15
20190901|2019-05-22 07:00,22,835.75,836.75,834.25,835,57
20190901|2019-05-22 07:30,22,836.5,838.25,836.5,837.25,15
20190901|2019-05-22 08:30,22,837.25,846.25,837.25,845.75,546
20190901|2019-05-22 09:00,22,845.25,846.25,841,841.25,250
20190901|2019-05-22 09:30,22,840.75,843.5,840,842.5,143
20190901|2019-05-22 10:00,22,843.25,844.5,842.75,844,147
20190901|2019-05-22 10:30,22,843.75,847,843.75,846.75,429
20190901|2019-05-22 11:00,22,847.25,848.25,845.5,845.5,207
20190901|2019-05-22 11:30,22,845.75,847,844.25,845.25,88
20190901|2019-05-22 12:00,22,845.75,845.75,839.25,843.5,336
20190901|2019-05-22 12:30,22,843,843.25,841,841.75,187
20190901|2019-05-22 13:00,22,841.75,843.25,841,843,409
20190901|2019-05-22 19:00,23,842.5,843.25,842.5,843.25,3
20190901|2019-05-22 19:30,23,842.75,842.75,842.75,842.75,2
20190901|2019-05-22 20:00,23,841,841,840,840,88
20190901|2019-05-22 20:30,23,840,840,840,840,72
20190901|2019-05-22 21:00,23,839,839,839,839,6
20190901|2019-05-22 21:30,23,839,839.25,839,839.25,18
20190901|2019-05-22 22:00,23,840,840,839.75,839.75,3
20190901|2019-05-23 00:00,23,839,839,838.5,838.5,61
20190901|2019-05-23 00:30,23,837.75,837.75,837.5,837.5,18
20190901|2019-05-23 01:30,23,837.75,837.75,837.75,837.75,1
20190901|2019-05-23 02:00,23,838.5,840,838.5,838.75,31
20190901|2019-05-23 02:30,23,840.25,841,840.25,841,3
20190901|2019-05-23 03:00,23,840,840,840,840,1
20190901|2019-05-23 03:30,23,841.5,841.5,841.5,841.5,5
20190901|2019-05-23 04:00,23,841.5,843,841.5,843,26
20190901|2019-05-23 04:30,23,843,843.25,842.25,842.25,4
20190901|2019-05-23 05:00,23,842,842,842,842,1
20190901|2019-05-23 05:30,23,840.75,840.75,840.5,840.5,7
20190901|2019-05-23 06:00,23,840.75,847,840.75,844.5,116
20190901|2019-05-23 06:30,23,843.75,843.75,843,843,7
20190901|2019-05-23 07:00,23,843,843.25,840,840,73
20190901|2019-05-23 07:30,23,840.25,840.25,833.75,833.75,258
20190901|2019-05-23 08:30,23,832.25,839.75,830.75,839,463
20190901|2019-05-23 09:00,23,839.25,841.5,837,841.5,148
20190901|2019-05-23 09:30,23,840.5,840.75,837.5,837.75,122
20190901|2019-05-23 10:00,23,837,838.75,836.5,838.5,307
20190901|2019-05-23 10:30,23,838,845.5,838,841,422
20190901|2019-05-23 11:00,23,840.5,843,836.25,838.5,294
20190901|2019-05-23 11:30,23,838,840.25,835.5,838.5,263
20190901|2019-05-23 12:00,23,837.5,838.25,836.75,837.25,99
20190901|2019-05-23 12:30,23,837.25,837.25,833.5,836,467
20190901|2019-05-23 13:00,23,836,836.5,834.25,834.25,137
20190901|2019-05-23 19:00,24,835.25,837,835.25,836,15
20190901|2019-05-23 19:30,24,835.75,835.75,835.75,835.75,1
20190901|2019-05-23 20:00,24,835.75,835.75,834,834.25,24
20190901|2019-05-23 20:30,24,834.75,835,834.75,835,26
20190901|2019-05-23 22:00,24,834.5,834.5,834.5,834.5,1
20190901|2019-05-23 22:30,24,834.25,834.25,834.25,834.25,7
20190901|2019-05-23 23:00,24,835,835,834.5,834.5,18
20190901|2019-05-23 23:30,24,834.75,835,834.75,835,2
20190901|2019-05-24 00:00,24,835,835,835,835,16
20190901|2019-05-24 00:30,24,835,835,835,835,1
20190901|2019-05-24 01:00,24,834.25,834.25,834,834,10
20190901|2019-05-24 02:00,24,834.5,834.75,834.5,834.75,12
20190901|2019-05-24 02:30,24,835,835,835,835,1
20190901|2019-05-24 03:30,24,836.5,837.5,836.5,837.5,18
20190901|2019-05-24 04:00,24,838.5,838.5,838,838,3
20190901|2019-05-24 04:30,24,838.5,838.5,838,838,2
20190901|2019-05-24 05:00,24,838.25,838.75,837.75,837.75,10
20190901|2019-05-24 06:00,24,838.5,840.25,838.5,839.25,23
20190901|2019-05-24 06:30,24,839.75,841.25,838.5,841.25,62
20190901|2019-05-24 07:00,24,841.75,842,840.75,841,79
20190901|2019-05-24 07:30,24,841.5,842,840.25,841.75,13
20190901|2019-05-24 08:30,24,840.75,843.25,839.75,842.25,758
20190901|2019-05-24 09:00,24,842.5,845,841.75,843.25,430
20190901|2019-05-24 09:30,24,843.25,843.75,841,841,137
20190901|2019-05-24 10:00,24,841.25,842.75,841,842,125
20190901|2019-05-24 10:30,24,842.25,842.75,840.75,841.5,167
20190901|2019-05-24 11:00,24,841.25,844.5,841,844,373
20190901|2019-05-24 11:30,24,844,844,841.75,842.75,147
20190901|2019-05-24 12:00,24,843,844.25,842.75,844.25,98
20190901|2019-05-24 12:30,24,844,844,842.5,843.25,199
20190901|2019-05-24 13:00,24,843.25,844.75,842.5,843,402
20191101|2018-10-08 07:00,8,934.75,937,934,937,36
20191101|2018-10-08 07:30,8,935.5,935.75,935.25,935.75,6
20191101|2018-10-08 08:30,8,932.75,934,931.25,932,45
20191101|2018-10-08 09:00,8,932,935.5,932,935.5,85
20191101|2018-10-08 09:30,8,935.25,935.5,934.5,935.25,47
20191101|2018-10-08 10:00,8,936,937.5,935.75,936.25,51
20191101|2018-10-08 10:30,8,937.25,937.25,933.25,933.25,32
20191101|2018-10-08 11:00,8,933,935.25,933,934.5,67
20191101|2018-10-08 11:30,8,934.25,934.25,934.25,934.25,1
20191101|2018-10-08 12:00,8,934.5,934.5,932.75,933.25,19
20191101|2018-10-08 12:30,8,933.25,933.25,931.75,931.75,10
20191101|2018-10-08 13:00,8,933.25,934.5,933,934.5,93
20191101|2018-10-08 19:00,9,933.5,934.25,933.5,934.25,2
20191101|2018-10-08 19:30,9,933,933,933,933,2
20191101|2018-10-08 20:00,9,934.5,935,934.5,935,34
20191101|2018-10-08 20:30,9,935,935.5,934.5,935.5,3
20191101|2018-10-08 21:00,9,936,936,936,936,1
20191101|2018-10-08 21:30,9,936.5,936.5,935.75,935.75,4
20191101|2018-10-08 22:00,9,936,936,936,936,2
20191101|2018-10-09 00:30,9,934.75,934.75,933.25,933.25,3
20191101|2018-10-09 01:00,9,933.5,933.5,933.5,933.5,1
20191101|2018-10-09 01:30,9,932,932,931.5,931.5,17
20191101|2018-10-09 02:00,9,932.25,932.25,932.25,932.25,1
20191101|2018-10-09 02:30,9,932.75,932.75,932.75,932.75,5
20191101|2018-10-09 05:30,9,931.75,932.25,931.75,932.25,2
20191101|2018-10-09 06:00,9,931.5,931.5,930,930,59
20191101|2018-10-09 06:30,9,929.5,930.75,929.5,930.75,28
20191101|2018-10-09 07:00,9,930.5,931,930,931,7
20191101|2018-10-09 07:30,9,931,931.5,931,931.5,2
20191101|2018-10-09 08:30,9,931.5,933.5,930,932,39
20191101|2018-10-09 09:00,9,932.75,933.75,930.75,932,63
20191101|2018-10-09 09:30,9,932,932,930.75,931,45
20191101|2018-10-09 10:00,9,931,931,929,930.5,86
20191101|2018-10-09 10:30,9,929.75,932,929.25,931.5,54
20191101|2018-10-09 11:00,9,931.75,932.75,931.25,932,113
20191101|2018-10-09 11:30,9,931.75,932,931.25,931.25,29
20191101|2018-10-09 12:00,9,931,931,927,927.5,74
20191101|2018-10-09 12:30,9,927.25,929.25,927.25,929.25,101
20191101|2018-10-09 13:00,9,929.75,931.75,928.75,929.25,216
20191101|2018-10-09 19:00,10,930,930.5,929.25,929.25,92
20191101|2018-10-09 19:30,10,929.75,929.75,929.75,929.75,1
20191101|2018-10-09 20:00,10,930.25,930.75,930.25,930.25,11
20191101|2018-10-09 20:30,10,929.5,929.5,928.75,929.25,4
20191101|2018-10-09 23:00,10,929,929,928,928,11
20191101|2018-10-10 00:00,10,927,928.5,927,928.5,6
20191101|2018-10-10 01:30,10,929.75,929.75,929.75,929.75,1
20191101|2018-10-10 02:00,10,929,929,929,929,2
20191101|2018-10-10 03:00,10,928.25,928.25,928.25,928.25,1
20191101|2018-10-10 04:00,10,928,928,928,928,1
20191101|2018-10-10 06:00,10,927.75,927.75,927.75,927.75,2
20191101|2018-10-10 06:30,10,927.5,927.5,927.5,927.5,1
20191101|2018-10-10 07:00,10,927.25,927.25,926.25,926.25,4
20191101|2018-10-10 07:30,10,926.75,926.75,926.25,926.25,2
20191101|2018-10-10 08:30,10,926.75,927,923.5,923.75,231
20191101|2018-10-10 09:00,10,924.25,924.25,921,921,97
20191101|2018-10-10 09:30,10,921.25,921.75,918,918,411
20191101|2018-10-10 10:00,10,918.25,918.25,916.5,917,151
20191101|2018-10-10 10:30,10,916.25,919.25,915.5,919.25,115
20191101|2018-10-10 11:00,10,919,919,917.5,917.5,196
20191101|2018-10-10 11:30,10,917.25,917.5,916,917.5,37
20191101|2018-10-10 12:00,10,917,918.25,917,918,17
20191101|2018-10-10 12:30,10,917.75,918.5,916.5,918.25,72
20191101|2018-10-10 13:00,10,919,919.25,917,919.25,102
20191101|2018-10-10 19:00,11,917.5,917.75,917.25,917.25,6
20191101|2018-10-10 19:30,11,916.5,916.5,916.5,916.5,1
20191101|2018-10-10 20:00,11,916,917.25,915.75,917,23
20191101|2018-10-10 20:30,11,916.75,916.75,916.25,916.25,6
20191101|2018-10-10 21:00,11,915.75,916.75,915.75,916.5,10
20191101|2018-10-10 21:30,11,916.75,916.75,915.25,915.5,27
20191101|2018-10-10 22:00,11,915.25,915.25,915,915,13
20191101|2018-10-11 00:30,11,915.75,915.75,915.75,915.75,1
20191101|2018-10-11 01:00,11,915,915,915,915,42
20191101|2018-10-11 01:30,11,915.25,915.25,914.75,914.75,40
20191101|2018-10-11 02:30,11,916,916,913.75,914.25,30
20191101|2018-10-11 03:00,11,915.25,918,914.5,914.5,11
20191101|2018-10-11 03:30,11,914.75,914.75,914.75,914.75,1
20191101|2018-10-11 04:00,11,914.25,914.25,914.25,914.25,1
20191101|2018-10-11 05:00,11,914.75,915,914.75,915,2
20191101|2018-10-11 05:30,11,915.25,915.25,915.25,915.25,2
20191101|2018-10-11 06:00,11,915,915.5,914.5,915.5,27
20191101|2018-10-11 06:30,11,915.75,916,915.75,916,2
20191101|2018-10-11 07:00,11,915.5,915.5,915.5,915.5,1
20191101|2018-10-11 07:30,11,915.25,916,915.25,916,13
20191101|2018-10-11 08:30,11,916,917,913.75,916,358
20191101|2018-10-11 09:00,11,915.5,918.75,915.5,918.25,287
20191101|2018-10-11 09:30,11,918.5,918.75,915.25,915.25,105
20191101|2018-10-11 10:00,11,915.5,916.5,914.5,914.75,167
20191101|2018-10-11 10:30,11,914.25,916,912.75,916,304
20191101|2018-10-11 11:00,11,914.75,927.5,914,922.25,1214
20191101|2018-10-11 11:30,11,922.25,922.75,920.25,922.5,368
20191101|2018-10-11 12:00,11,922.75,924.5,922.75,924.25,257
20191101|2018-10-11 12:30,11,924.25,925,921.75,924.5,165
20191101|2018-10-11 13:00,11,924.5,926,924,925,268
20191101|2018-10-11 19:00,12,925.25,927,925,927,8
20191101|2018-10-11 19:30,12,926.75,926.75,926,926,38
20191101|2018-10-11 20:00,12,926.75,929.75,926.75,929.75,88
20191101|2018-10-11 20:30,12,930,931.5,929.5,929.5,128
20191101|2018-10-11 21:00,12,929.25,929.5,929.25,929.5,2
20191101|2018-10-11 21:30,12,929.5,931,929,929,14
20191101|2018-10-11 22:00,12,929.25,929.25,928.75,929,7
20191101|2018-10-11 23:30,12,928.75,929,928.75,929,4
20191101|2018-10-12 00:00,12,929.5,929.5,929.5,929.5,2
20191101|2018-10-12 00:30,12,929.25,929.25,929.25,929.25,1
20191101|2018-10-12 01:00,12,930,930,930,930,1
20191101|2018-10-12 01:30,12,930,930,930,930,1
20191101|2018-10-12 02:00,12,930.25,930.25,930.25,930.25,7
20191101|2018-10-12 04:30,12,929.25,929.25,929.25,929.25,2
20191101|2018-10-12 05:00,12,929,929,929,929,1
20191101|2018-10-12 06:00,12,928.5,928.5,928.5,928.5,2
20191101|2018-10-12 06:30,12,927.75,927.75,927.75,927.75,12
20191101|2018-10-12 07:00,12,928.25,928.25,927.75,927.75,5
20191101|2018-10-12 07:30,12,926.5,928.75,926.25,928.25,11
20191101|2018-10-12 08:30,12,928.25,930,926.5,927.75,139
20191101|2018-10-12 09:00,12,927.5,929.25,926,928,49
20191101|2018-10-12 09:30,12,929.5,931.75,928.75,931.75,274
20191101|2018-10-12 10:00,12,931.5,932.75,931.5,931.75,90
20191101|2018-10-12 10:30,12,931.25,932.25,930,931.25,338
20191101|2018-10-12 11:00,12,931,932.25,930.75,931.25,124
20191101|2018-10-12 11:30,12,931.75,932,928.75,930,190
20191101|2018-10-12 12:00,12,930,931.75,930,931.25,35
20191101|2018-10-12 12:30,12,931.25,931.25,930,931,34
20191101|2018-10-12 13:00,12,931,932.25,930.75,932,223
20191101|2018-10-14 19:00,15,930.75,933.25,930.5,931.25,56
20191101|2018-10-14 19:30,15,931.75,931.75,931.75,931.75,1
20191101|2018-10-14 20:00,15,931.5,931.5,930,930,5
20191101|2018-10-14 20:30,15,930,930,929.75,929.75,3
20191101|2018-10-14 21:30,15,930.5,930.5,930.5,930.5,8
20191101|2018-10-14 22:30,15,931,931,931,931,17
20191101|2018-10-14 23:00,15,931,931,930.75,931,6
20191101|2018-10-15 00:30,15,930.25,930.25,930.25,930.25,1
20191101|2018-10-15 01:00,15,930.5,930.5,930.5,930.5,1
20191101|2018-10-15 01:30,15,929.5,929.5,929.5,929.5,2
20191101|2018-10-15 02:00,15,929.5,929.5,929.5,929.5,1
20191101|2018-10-15 03:00,15,930.5,930.5,930,930,7
20191101|2018-10-15 03:30,15,930,930,929.25,929.25,4
20191101|2018-10-15 05:30,15,929.75,929.75,929.75,929.75,3
20191101|2018-10-15 06:00,15,930.75,930.75,930.75,930.75,7
20191101|2018-10-15 07:00,15,932,932.5,932,932.25,12
20191101|2018-10-15 07:30,15,932.5,932.5,932.25,932.25,3
20191101|2018-10-15 08:30,15,931.25,939.25,931.25,939,329
20191101|2018-10-15 09:00,15,938.75,940,938,940,273
20191101|2018-10-15 09:30,15,940,941,939.5,939.75,88
20191101|2018-10-15 10:00,15,940.5,945.75,940,944.5,194
20191101|2018-10-15 10:30,15,945.25,946.25,943.75,944.75,267
20191101|2018-10-15 11:00,15,945,947.5,944.25,947.5,181
20191101|2018-10-15 11:30,15,947.25,949.75,946.75,949,259
20191101|2018-10-15 12:00,15,949,950,947.75,948.75,162
20191101|2018-10-15 12:30,15,948.5,949.25,948,948.25,132
20191101|2018-10-15 13:00,15,948.5,952.75,948.5,952.25,555
20191101|2018-10-15 19:00,16,951.75,952,951,951.25,68
20191101|2018-10-15 19:30,16,950,950,949.5,949.5,9
20191101|2018-10-15 20:00,16,949,950,948,949,23
20191101|2018-10-15 20:30,16,949,949.5,949,949.5,17
20191101|2018-10-15 21:00,16,949,949,949,949,22
20191101|2018-10-15 21:30,16,948.5,948.5,948,948,25
20191101|2018-10-15 22:00,16,948,948.5,948,948.5,5
20191101|2018-10-15 23:00,16,949,949,949,949,1
20191101|2018-10-15 23:30,16,948.75,948.75,948.75,948.75,5
20191101|2018-10-16 01:00,16,947.75,947.75,947.25,947.25,26
20191101|2018-10-16 01:30,16,948.75,948.75,948.75,948.75,1
20191101|2018-10-16 02:00,16,948.25,948.25,947.75,947.75,4
20191101|2018-10-16 02:30,16,947.25,947.25,947.25,947.25,3
20191101|2018-10-16 03:00,16,946.25,947.25,946.25,947,9
20191101|2018-10-16 03:30,16,947,947,947,947,1
20191101|2018-10-16 04:00,16,947.25,948,947.25,948,4
20191101|2018-10-16 04:30,16,947.75,947.75,947.5,947.5,3
20191101|2018-10-16 05:00,16,946.25,946.75,946.25,946.75,4
20191101|2018-10-16 06:00,16,946.75,947.25,946.75,946.75,7
20191101|2018-10-16 06:30,16,947,947,946,946.5,15
20191101|2018-10-16 07:00,16,945.75,946,944.25,944.75,25
20191101|2018-10-16 07:30,16,945.25,945.5,944.75,945.5,18
20191101|2018-10-16 08:30,16,945,949.25,945,946.75,287
20191101|2018-10-16 09:00,16,946.75,948.75,945,945.25,104
20191101|2018-10-16 09:30,16,945.75,946.25,944.5,944.75,27
20191101|2018-10-16 10:00,16,944.75,945.25,942.75,944,99
20191101|2018-10-16 10:30,16,943.75,945,943.5,943.5,38
20191101|2018-10-16 11:00,16,943.75,943.75,941,942,51
20191101|2018-10-16 11:30,16,942,943.5,942,943.5,62
20191101|2018-10-16 12:00,16,943.25,943.25,942.5,942.75,38
20191101|2018-10-16 12:30,16,942.5,944.5,941.5,944,31
20191101|2018-10-16 13:00,16,943.75,946,942.25,944.5,192
20191101|2018-10-16 19:00,17,944.25,944.75,943.5,944,19
20191101|2018-10-16 19:30,17,943.75,944.25,943.75,944.25,14
20191101|2018-10-16 20:00,17,943.25,943.25,943.25,943.25,1
20191101|2018-10-16 20:30,17,943.25,943.25,943.25,943.25,2
20191101|2018-10-16 21:00,17,943.75,943.75,943.75,943.75,1
20191101|2018-10-16 21:30,17,944,944,943.75,943.75,2
20191101|2018-10-16 22:00,17,944.25,944.25,944,944.25,3
20191101|2018-10-16 23:30,17,944.25,944.5,944.25,944.5,3
20191101|2018-10-17 00:00,17,944.25,944.25,944.25,944.25,2
20191101|2018-10-17 01:00,17,944,944,944,944,2
20191101|2018-10-17 01:30,17,943.75,943.75,943.75,943.75,1
20191101|2018-10-17 02:00,17,944,944,944,944,1
20191101|2018-10-17 02:30,17,943.75,943.75,943.75,943.75,7
20191101|2018-10-17 03:00,17,943.25,943.25,943.25,943.25,1
20191101|2018-10-17 03:30,17,944.5,944.5,944.5,944.5,1
20191101|2018-10-17 04:00,17,944.75,945,944.75,945,8
20191101|2018-10-17 04:30,17,944.25,944.25,944.25,944.25,1
20191101|2018-10-17 07:00,17,943,943,942.25,942.5,3
20191101|2018-10-17 07:30,17,942.5,942.5,942,942.25,21
20191101|2018-10-17 08:30,17,942.25,947.25,942.25,946,128
20191101|2018-10-17 09:00,17,946.25,946.75,945.25,946.75,53
20191101|2018-10-17 09:30,17,947.5,947.75,943.25,944.5,84
20191101|2018-10-17 10:00,17,945,945.75,944,945.5,33
20191101|2018-10-17 10:30,17,946,948,946,948,57
20191101|2018-10-17 11:00,17,948,949,947.25,947.25,76
20191101|2018-10-17 11:30,17,947.25,947.75,947,947.75,32
20191101|2018-10-17 12:00,17,947.75,948,945,945.5,70
20191101|2018-10-17 12:30,17,945.25,946.25,944.5,945.25,103
20191101|2018-10-17 13:00,17,945,946,942.75,942.75,105
20191101|2018-10-17 19:00,18,941.5,942.5,941.5,942.5,11
20191101|2018-10-17 19:30,18,942.25,942.25,941,941,6
20191101|2018-10-17 20:00,18,941.5,941.5,938.5,939.25,49
20191101|2018-10-17 20:30,18,939,939.75,939,939.75,7
20191101|2018-10-17 21:00,18,939.5,939.5,939.25,939.25,2
20191101|2018-10-17 22:00,18,938,938,937.75,937.75,2
20191101|2018-10-17 23:00,18,938,938,938,938,1
20191101|2018-10-17 23:30,18,938.5,939,938.5,939,4
20191101|2018-10-18 00:00,18,938.75,938.75,938.75,938.75,1
20191101|2018-10-18 00:30,18,938.25,938.25,938.25,938.25,2
20191101|2018-10-18 01:00,18,938,938.25,938,938.25,2
20191101|2018-10-18 02:30,18,938.75,938.75,938.75,938.75,2
20191101|2018-10-18 03:00,18,939,939,939,939,1
20191101|2018-10-18 04:30,18,938.5,938.5,938.25,938.25,52
20191101|2018-10-18 05:00,18,939,939.25,939,939.25,15
20191101|2018-10-18 06:30,18,938,938,938,938,23
20191101|2018-10-18 07:00,18,938.75,938.75,938,938,18
20191101|2018-10-18 07:30,18,938,938,936.25,936.25,32
20191101|2018-10-18 08:30,18,935,936,932.5,933.5,375
20191101|2018-10-18 09:00,18,933.75,934,932.5,933,91
20191101|2018-10-18 09:30,18,932.75,934,932.25,933.25,38
20191101|2018-10-18 10:00,18,933,933,930,930,228
20191101|2018-10-18 10:30,18,930,930.5,928,928.75,197
20191101|2018-10-18 11:00,18,929,929,928,929,129
20191101|2018-10-18 11:30,18,928,928,924.75,924.75,168
20191101|2018-10-18 12:00,18,925.5,926,925,925.25,101
20191101|2018-10-18 12:30,18,925.25,927.25,925.25,927.25,135
20191101|2018-10-18 13:00,18,927.25,927.25,924.75,925.5,282
20191101|2018-10-18 19:00,19,926.25,927.25,926,926,14
20191101|2018-10-18 19:30,19,926.25,926.25,926,926,13
20191101|2018-10-18 20:00,19,926,926,923.25,923.5,36
20191101|2018-10-18 20:30,19,923,923.75,922.75,923.75,35
20191101|2018-10-18 21:00,19,923.25,923.25,922.75,922.75,9
20191101|2018-10-18 21:30,19,923.5,925,923.5,923.75,6
20191101|2018-10-18 22:00,19,923.75,924,923.25,923.75,13
20191101|2018-10-18 23:30,19,925.25,925.75,925.25,925.75,7
20191101|2018-10-19 00:30,19,925.75,925.75,925,925.25,16
20191101|2018-10-19 01:30,19,924.75,924.75,924.75,924.75,1
20191101|2018-10-19 02:00,19,925.75,925.75,925.75,925.75,1
20191101|2018-10-19 02:30,19,926.25,926.25,926.25,926.25,18
20191101|2018-10-19 03:00,19,927.75,927.75,927,927,3
20191101|2018-10-19 04:00,19,927.25,927.5,927.25,927.5,2
20191101|2018-10-19 04:30,19,927.75,927.75,927.25,927.75,8
20191101|2018-10-19 05:00,19,927.75,927.75,927.5,927.5,9
20191101|2018-10-19 05:30,19,927,927,927,927,3
20191101|2018-10-19 06:00,19,927.25,927.25,927,927.25,6
20191101|2018-10-19 06:30,19,926.25,926.5,926.25,926.25,7
20191101|2018-10-19 07:00,19,926.25,927.25,926.25,927,16
20191101|2018-10-19 07:30,19,926.75,927,926.75,927,5
20191101|2018-10-19 08:30,19,927,927,920,922,459
20191101|2018-10-19 09:00,19,921.75,924.5,921.75,923.25,76
20191101|2018-10-19 09:30,19,923.25,923.25,921.5,922.25,99
20191101|2018-10-19 10:00,19,922.25,922.75,921,921.75,37
20191101|2018-10-19 10:30,19,921.75,924.25,920.75,924,61
20191101|2018-10-19 11:00,19,923.75,923.75,922.25,922.75,23
20191101|2018-10-19 11:30,19,923,923.5,922.5,923.25,15
20191101|2018-10-19 12:00,19,922.75,922.75,921.25,921.25,26
20191101|2018-10-19 12:30,19,921.5,921.75,920.25,920.25,47
20191101|2018-10-19 13:00,19,920,920,917.5,918,244
20191101|2018-10-21 19:00,22,917.25,918.25,917,918.25,8
20191101|2018-10-21 20:00,22,918.5,918.5,918.5,918.5,2
20191101|2018-10-21 20:30,22,919.25,919.5,919,919.5,9
20191101|2018-10-21 21:00,22,919.75,919.75,919,919,2
20191101|2018-10-21 21:30,22,919.25,919.25,919.25,919.25,1
20191101|2018-10-22 01:00,22,919.75,919.75,919.75,919.75,2
20191101|2018-10-22 03:00,22,918.5,918.5,918.5,918.5,1
20191101|2018-10-22 04:00,22,919.25,919.25,919.25,919.25,1
20191101|2018-10-22 05:00,22,920,920,920,920,1
20191101|2018-10-22 06:00,22,918.75,918.75,918.75,918.75,1
20191101|2018-10-22 06:30,22,918.5,918.5,918.5,918.5,1
20191101|2018-10-22 07:00,22,919.25,919.25,918.25,918.25,7
20191101|2018-10-22 08:30,22,919.5,924.5,919.25,923.5,102
20191101|2018-10-22 09:00,22,924,924.25,922,923.25,137
20191101|2018-10-22 09:30,22,923,923,920.5,922.75,78
20191101|2018-10-22 10:00,22,922.25,922.25,920.25,920.5,71
20191101|2018-10-22 10:30,22,920,920,918.5,919,78
20191101|2018-10-22 11:00,22,919.5,920.5,919.5,920,45
20191101|2018-10-22 11:30,22,919.5,920.25,919.25,919.5,13
20191101|2018-10-22 12:00,22,919.25,920,919.25,919.5,15
20191101|2018-10-22 12:30,22,919.25,920.25,919,920.25,61
20191101|2018-10-22 13:00,22,920,921.25,919.25,919.5,148
20191101|2018-10-22 19:00,23,918.5,918.5,916.75,916.75,18
20191101|2018-10-22 19:30,23,916.25,916.5,916.25,916.5,2
20191101|2018-10-22 20:30,23,917,917,917,917,1
20191101|2018-10-22 21:00,23,917,917.25,916.5,916.5,6
20191101|2018-10-22 21:30,23,917,917,916.5,916.5,3
20191101|2018-10-22 22:00,23,916.75,916.75,916,916.25,9
20191101|2018-10-22 23:30,23,916.5,917,916.5,916.75,3
20191101|2018-10-23 00:30,23,917,917,916.25,916.25,7
20191101|2018-10-23 01:00,23,916.25,916.25,916,916,9
20191101|2018-10-23 02:30,23,916.5,916.5,916.5,916.5,2
20191101|2018-10-23 03:30,23,916.5,916.5,916.5,916.5,1
20191101|2018-10-23 04:00,23,916.5,916.5,915,915,14
20191101|2018-10-23 04:30,23,915.75,915.75,915.5,915.5,3
20191101|2018-10-23 05:30,23,915.5,915.5,915.5,915.5,23
20191101|2018-10-23 06:30,23,915.25,915.25,914.5,915,42
20191101|2018-10-23 07:00,23,913.75,914.25,913.5,914,89
20191101|2018-10-23 07:30,23,914.5,916,914.5,915.75,6
20191101|2018-10-23 08:30,23,914.5,922.5,913.25,921.25,734
20191101|2018-10-23 09:00,23,921,921.75,918,921.25,168
20191101|2018-10-23 09:30,23,921.5,921.75,920,921,121
20191101|2018-10-23 10:00,23,921,921.75,920.5,921.5,54
20191101|2018-10-23 10:30,23,921.25,922.25,921.25,921.75,51
20191101|2018-10-23 11:00,23,921.75,921.75,921,921.75,18
20191101|2018-10-23 11:30,23,922,925,922,924.5,136
20191101|2018-10-23 12:00,23,924.75,925.5,924,924.5,77
20191101|2018-10-23 12:30,23,924.5,925,922,922.25,95
20191101|2018-10-23 13:00,23,922.5,922.75,920,920.25,224
20191101|2018-10-23 19:00,24,919.75,919.75,918.75,919.5,6
20191101|2018-10-23 20:00,24,919.5,919.5,919.5,919.5,3
20191101|2018-10-23 22:30,24,919.25,919.25,919.25,919.25,2
20191101|2018-10-24 00:00,24,919,919,919,919,1
20191101|2018-10-24 00:30,24,919,919,918.75,919,5
20191101|2018-10-24 01:00,24,918.75,919,918.75,918.75,3
20191101|2018-10-24 02:00,24,918.75,918.75,918.25,918.25,4
20191101|2018-10-24 02:30,24,919,919,919,919,3
20191101|2018-10-24 03:00,24,918,918,918,918,5
20191101|2018-10-24 03:30,24,917,917,917,917,1
20191101|2018-10-24 05:30,24,918.25,918.25,918.25,918.25,2
20191101|2018-10-24 06:00,24,918,918,918,918,1
20191101|2018-10-24 07:00,24,918.25,918.25,918,918.25,4
20191101|2018-10-24 08:30,24,918,919.25,917.5,919,430
20191101|2018-10-24 09:00,24,918.5,918.5,917.5,917.5,147
20191101|2018-10-24 09:30,24,916.75,918.5,916.5,918.25,145
20191101|2018-10-24 10:00,24,918,918.25,917.5,917.5,44
20191101|2018-10-24 10:30,24,917.5,918,917.25,917.75,30
20191101|2018-10-24 11:00,24,917.25,917.25,917,917,30
20191101|2018-10-24 11:30,24,917,917,916.75,916.75,9
20191101|2018-10-24 12:00,24,916.5,916.75,916,916,20
20191101|2018-10-24 12:30,24,916.25,916.25,915.5,916.25,25
20191101|2018-10-24 13:00,24,916.5,916.75,916,916.5,101
20191101|2018-10-24 19:00,25,916.25,916.25,914.25,914.75,25
20191101|2018-10-24 20:00,25,914.5,914.5,913.75,913.75,7
20191101|2018-10-24 20:30,25,913.75,914,913.75,914,4
20191101|2018-10-24 21:30,25,914,914.25,914,914.25,4
20191101|2018-10-24 22:30,25,914,914,914,914,2
20191101|2018-10-24 23:30,25,914.25,914.25,914.25,914.25,3
20191101|2018-10-25 00:00,25,914,914,914,914,5
20191101|2018-10-25 00:30,25,913.75,913.75,913.75,913.75,1
20191101|2018-10-25 01:00,25,914,915,914,914.75,14
20191101|2018-10-25 01:30,25,914.5,914.5,914.25,914.25,2
20191101|2018-10-25 02:30,25,914.25,914.25,914.25,914.25,2
20191101|2018-10-25 06:30,25,913.75,914,913.25,914,31
20191101|2018-10-25 07:00,25,914,914.25,914,914,18
20191101|2018-10-25 07:30,25,914,914,912.5,912.5,68
20191101|2018-10-25 08:30,25,912.5,913.25,910,911.25,144
20191101|2018-10-25 09:00,25,911.5,912.5,910.5,910.5,61
20191101|2018-10-25 09:30,25,910.5,911.25,909.75,910,85
20191101|2018-10-25 10:00,25,909.75,910.25,908.25,909,151
20191101|2018-10-25 10:30,25,908.75,908.75,906.75,906.75,181
20191101|2018-10-25 11:00,25,906.75,907.75,906.75,907,75
20191101|2018-10-25 11:30,25,906.75,906.75,906,906.5,76
20191101|2018-10-25 12:00,25,906.5,906.75,905.5,905.5,226
20191101|2018-10-25 12:30,25,906,908.25,905.5,907.25,115
20191101|2018-10-25 13:00,25,907.5,909.5,906.5,909.5,254
20191101|2018-10-25 19:00,26,907.75,908.25,907.25,908.25,13
20191101|2018-10-25 19:30,26,908.75,908.75,908.75,908.75,1
20191101|2018-10-25 23:30,26,909.5,910,909.5,910,6
20191101|2018-10-26 00:00,26,910.25,910.25,910.25,910.25,1
20191101|2018-10-26 00:30,26,909,909,909,909,1
20191101|2018-10-26 02:30,26,909.75,909.75,909.75,909.75,1
20191101|2018-10-26 03:30,26,909.5,909.5,909.5,909.5,2
20191101|2018-10-26 04:30,26,910,910,909.75,909.75,2
20191101|2018-10-26 05:30,26,909,909,909,909,1
20191101|2018-10-26 06:30,26,909.25,909.5,909.25,909.5,5
20191101|2018-10-26 07:00,26,909.75,910,909.5,910,14
20191101|2018-10-26 07:30,26,910.75,911.5,910.5,911,18
20191101|2018-10-26 08:30,26,911.5,914.75,910.25,914.75,234
20191101|2018-10-26 09:00,26,914.75,914.75,912.75,913.75,119
20191101|2018-10-26 09:30,26,913.25,913.5,912.5,913,99
20191101|2018-10-26 10:00,26,913.25,913.25,912.25,913,89
20191101|2018-10-26 10:30,26,913,913.5,911.75,911.75,126
20191101|2018-10-26 11:00,26,911.5,912.25,911,912,83
20191101|2018-10-26 11:30,26,911.5,911.75,910.75,911,49
20191101|2018-10-26 12:00,26,911.25,911.75,910.5,911.25,84
20191101|2018-10-26 12:30,26,910.5,911,910,910.75,83
20191101|2018-10-26 13:00,26,910,910.75,909.75,910,193
20191101|2018-10-28 19:00,29,912,916.5,911.5,916.25,69
20191101|2018-10-28 19:30,29,916.75,917,916.25,916.75,24
20191101|2018-10-28 20:00,29,916.5,916.5,916.5,916.5,1
20191101|2018-10-28 21:00,29,914,914,914,914,1
20191101|2018-10-28 23:00,29,915.5,915.5,915.5,915.5,1
20191101|2018-10-28 23:30,29,915.25,915.25,914.75,914.75,2
20191101|2018-10-29 00:30,29,915,915,915,915,1
20191101|2018-10-29 01:30,29,915,915,914,914,4
20191101|2018-10-29 03:00,29,914.25,914.25,914.25,914.25,1
20191101|2018-10-29 03:30,29,914,915.5,914,915.5,7
20191101|2018-10-29 04:00,29,915.5,915.5,915.5,915.5,5
20191101|2018-10-29 06:00,29,916.25,916.25,916.25,916.25,8
20191101|2018-10-29 06:30,29,915,915,913.75,913.75,14
20191101|2018-10-29 07:00,29,914,914.5,914,914.5,4
20191101|2018-10-29 07:30,29,914,914.25,914,914.25,5
20191101|2018-10-29 08:30,29,913.75,914.5,909,909,78
20191101|2018-10-29 09:00,29,909.5,909.75,908,908.25,56
20191101|2018-10-29 09:30,29,908,908,904.75,907,96
20191101|2018-10-29 10:00,29,906,906.5,904,904,33
20191101|2018-10-29 10:30,29,905.25,905.5,904.25,905,58
20191101|2018-10-29 11:00,29,904.25,904.75,903.25,904.75,149
20191101|2018-10-29 11:30,29,905,905,904.25,904.25,26
20191101|2018-10-29 12:00,29,904.25,905.75,904.25,905,58
20191101|2018-10-29 12:30,29,905,906.75,904.75,906.75,67
20191101|2018-10-29 13:00,29,905.75,906.75,904.25,906.5,100
20191101|2018-10-29 19:00,30,906,906,904.25,904.75,21
20191101|2018-10-29 19:30,30,903.75,903.75,903.75,903.75,1
20191101|2018-10-29 20:00,30,903.25,903.5,902.5,903.5,15
20191101|2018-10-29 21:00,30,904,904,903.75,903.75,2
20191101|2018-10-29 21:30,30,905.25,906,905.25,905.25,4
20191101|2018-10-29 23:30,30,906.75,906.75,906.5,906.5,12
20191101|2018-10-30 00:00,30,906.75,906.75,906.75,906.75,4
20191101|2018-10-30 00:30,30,906,906,906,906,5
20191101|2018-10-30 01:00,30,905,905,905,905,4
20191101|2018-10-30 01:30,30,905.25,905.25,905,905,3
20191101|2018-10-30 03:00,30,907.75,907.75,907.75,907.75,1
20191101|2018-10-30 04:30,30,905.75,905.75,905.75,905.75,1
20191101|2018-10-30 05:30,30,907.25,907.25,907.25,907.25,2
20191101|2018-10-30 06:00,30,907,907,906.75,906.75,2
20191101|2018-10-30 06:30,30,907.25,907.25,907.25,907.25,10
20191101|2018-10-30 07:00,30,907.5,908,907,908,12
20191101|2018-10-30 07:30,30,906.75,906.75,906.5,906.5,4
20191101|2018-10-30 08:30,30,906.25,906.5,904.75,906.5,66
20191101|2018-10-30 09:00,30,907,907.5,905,906.5,260
20191101|2018-10-30 09:30,30,906.25,906.25,903,903.75,135
20191101|2018-10-30 10:00,30,903,903.25,902,902.25,68
20191101|2018-10-30 10:30,30,902.5,903.5,901.75,902.25,84
20191101|2018-10-30 11:00,30,902.25,902.25,900.5,900.75,82
20191101|2018-10-30 11:30,30,901,901,900.25,900.25,45
20191101|2018-10-30 12:00,30,900.75,900.75,900.25,900.25,34
20191101|2018-10-30 12:30,30,900,901,899.75,901,180
20191101|2018-10-30 13:00,30,901,902,899.75,899.75,200
20191101|2018-10-30 19:00,31,899.5,900,899,899,7
20191101|2018-10-30 19:30,31,899,899,899,899,1
20191101|2018-10-30 20:00,31,898.75,899,898.5,899,4
20191101|2018-10-30 20:30,31,898.25,898.5,898.25,898.5,2
20191101|2018-10-30 21:30,31,899.25,900,899.25,899.5,8
20191101|2018-10-30 23:30,31,900,900.5,900,900.5,12
20191101|2018-10-31 01:30,31,900.75,901.5,900.75,901.5,3
20191101|2018-10-31 03:00,31,901.25,901.25,901.25,901.25,1
20191101|2018-10-31 05:30,31,900.5,900.5,900.5,900.5,1
20191101|2018-10-31 06:00,31,900.5,900.5,900.5,900.5,1
20191101|2018-10-31 07:30,31,900,900,899.5,899.5,3
20191101|2018-10-31 08:30,31,898.75,900.5,897.5,899.25,88
20191101|2018-10-31 09:00,31,898.5,899.5,898,898.5,239
20191101|2018-10-31 09:30,31,898.25,900.75,898.25,899.75,246
20191101|2018-10-31 10:00,31,899.75,903.75,898,903.5,270
20191101|2018-10-31 10:30,31,903.75,906.25,903.25,905,258
20191101|2018-10-31 11:00,31,905.25,905.5,901.5,901.5,253
20191101|2018-10-31 11:30,31,901.25,901.5,900,900.25,140
20191101|2018-10-31 12:00,31,900,901,899.5,900,95
20191101|2018-10-31 12:30,31,900,901,898.5,899.5,164
20191101|2018-10-31 13:00,31,899,904.25,898.75,903,268
20191101|2018-10-31 19:00,1,902.25,902.75,901.25,902.75,16
20191101|2018-10-31 20:00,1,902.25,902.25,900.5,900.5,7
20191101|2018-10-31 20:30,1,900.25,900.25,898,898,19
20191101|2018-10-31 21:00,1,899.5,899.75,899.5,899.5,3
20191101|2018-10-31 21:30,1,899.75,899.75,898.5,898.5,23
20191101|2018-10-31 22:00,1,899,899,898.75,898.75,4
20191101|2018-10-31 23:30,1,899.25,899.75,899.25,899.75,6
20191101|2018-11-01 00:00,1,899.5,899.75,899.5,899.75,3
20191101|2018-11-01 00:30,1,899.25,899.5,899,899.5,5
20191101|2018-11-01 01:00,1,900,900.75,900,900.75,5
20191101|2018-11-01 01:30,1,900.5,900.75,900.5,900.75,4
20191101|2018-11-01 02:00,1,900.5,900.75,900.5,900.5,6
20191101|2018-11-01 02:30,1,900,900.75,900,900.75,4
20191101|2018-11-01 03:00,1,901,901,901,901,3
20191101|2018-11-01 05:30,1,901.75,901.75,901.75,901.75,3
20191101|2018-11-01 06:00,1,901.5,901.5,901.5,901.5,1
20191101|2018-11-01 06:30,1,900.75,901,900.5,901,5
20191101|2018-11-01 07:00,1,901,902,901,902,6
20191101|2018-11-01 07:30,1,902,902,901.75,901.75,4
20191101|2018-11-01 08:30,1,901.75,908.75,901.75,907.5,325
20191101|2018-11-01 09:00,1,908,926.75,905.75,918.25,1293
20191101|2018-11-01 09:30,1,918.25,922.25,918.25,921.25,470
20191101|2018-11-01 10:00,1,921.25,924.75,921.25,923.25,580
20191101|2018-11-01 10:30,1,923.5,931,923.5,928.5,845
20191101|2018-11-01 11:00,1,928.5,931,928.5,931,396
20191101|2018-11-01 11:30,1,931.5,932.75,929,930,281
20191101|2018-11-01 12:00,1,929.75,933.25,927.25,933,237
20191101|2018-11-01 12:30,1,933.25,934.5,928.5,929.25,199
20191101|2018-11-01 13:00,1,927.75,930.75,926.25,928.25,642
20191101|2018-11-01 19:00,2,928,928.75,926.75,928.75,82
20191101|2018-11-01 20:00,2,926.25,926.5,926,926.5,13
20191101|2018-11-01 20:30,2,926,926,926,926,20
20191101|2018-11-01 21:00,2,926,926,926,926,1
20191101|2018-11-01 21:30,2,926,926.5,926,926.5,2
20191101|2018-11-01 22:00,2,926,926,925.75,926,23
20191101|2018-11-01 22:30,2,926.25,926.25,926.25,926.25,1
20191101|2018-11-01 23:30,2,926.75,935,926.75,934.5,115
20191101|2018-11-02 00:00,2,935,939.5,932.75,932.75,143
20191101|2018-11-02 00:30,2,933.25,934.5,932.25,934,15
20191101|2018-11-02 01:00,2,933.75,936.5,933.75,936.5,23
20191101|2018-11-02 01:30,2,936.25,942,936.25,938.75,256
20191101|2018-11-02 02:00,2,939.75,941,937,937,152
20191101|2018-11-02 02:30,2,936.25,936.25,936,936,2
20191101|2018-11-02 03:00,2,936,940,935.5,939,27
20191101|2018-11-02 03:30,2,937.75,939,937.75,939,5
20191101|2018-11-02 04:00,2,938.25,939.5,938.25,939.5,11
20191101|2018-11-02 04:30,2,940,940.5,940,940.5,24
20191101|2018-11-02 05:00,2,941,943.25,940.5,943.25,53
20191101|2018-11-02 05:30,2,940.75,941,940.5,941,136
20191101|2018-11-02 06:00,2,940.5,943,935.5,938.25,256
20191101|2018-11-02 06:30,2,938.75,939.75,936.75,938.75,26
20191101|2018-11-02 07:00,2,938.5,938.5,935,937,48
20191101|2018-11-02 07:30,2,937,938,930.25,931,103
20191101|2018-11-02 08:30,2,930,931.75,925,930.75,315
20191101|2018-11-02 09:00,2,931,932.25,929.75,930,114
20191101|2018-11-02 09:30,2,929.75,931.25,925,928,540
20191101|2018-11-02 10:00,2,927.75,929.5,927.25,929.25,97
20191101|2018-11-02 10:30,2,929.75,931.25,927.5,930,69
20191101|2018-11-02 11:00,2,929.75,932.5,929.5,932,143
20191101|2018-11-02 11:30,2,931.25,931.5,926.75,928.75,111
20191101|2018-11-02 12:00,2,928.5,929,927.25,927.5,38
20191101|2018-11-02 12:30,2,927.5,931.75,927.5,929.75,131
20191101|2018-11-02 13:00,2,930,933,930,932.75,220
20191101|2018-11-04 19:00,5,933.5,937.25,933,934.25,36
20191101|2018-11-04 20:00,5,931.5,933.25,931,932.75,16
20191101|2018-11-04 22:00,5,931.5,931.5,931.5,931.5,2
20191101|2018-11-04 22:30,5,931,931,930.75,930.75,3
20191101|2018-11-04 23:00,5,931.75,931.75,931.75,931.75,1
20191101|2018-11-05 00:00,5,931,931,931,931,1
20191101|2018-11-05 00:30,5,931,931.25,929.5,931.25,10
20191101|2018-11-05 01:00,5,930.25,930.25,929.5,929.5,5
20191101|2018-11-05 01:30,5,930,930,928.75,929.5,6
20191101|2018-11-05 02:00,5,929.25,929.75,929.25,929.75,2
20191101|2018-11-05 02:30,5,927.25,928,927,927,7
20191101|2018-11-05 03:00,5,927,927,927,927,3
20191101|2018-11-05 04:30,5,927.25,927.25,927.25,927.25,4
20191101|2018-11-05 05:30,5,928.5,929.75,928.5,929.75,4
20191101|2018-11-05 06:00,5,928.75,929.25,928.75,929.25,4
20191101|2018-11-05 06:30,5,929,931.5,928.75,931.5,32
20191101|2018-11-05 07:00,5,931.5,934,930.5,933.25,207
20191101|2018-11-05 07:30,5,932.75,932.75,928,928.75,43
20191101|2018-11-05 08:30,5,929.75,938.75,929.75,938,914
20191101|2018-11-05 09:00,5,938,938.75,935.75,937.5,233
20191101|2018-11-05 09:30,5,938,939.5,937.25,937.25,239
20191101|2018-11-05 10:00,5,937.25,938,935.25,935.25,289
20191101|2018-11-05 10:30,5,935.25,936.5,934,935.75,135
20191101|2018-11-05 11:00,5,934.75,935.25,932,932,181
20191101|2018-11-05 11:30,5,932.5,933.75,931.75,933.5,78
20191101|2018-11-05 12:00,5,933,933.25,931.25,932.75,62
20191101|2018-11-05 12:30,5,932.5,934,931.75,934,83
20191101|2018-11-05 13:00,5,933.75,935.5,933,934.25,202
20191101|2018-11-05 19:00,6,934,936,934,934.5,27
20191101|2018-11-05 19:30,6,936,937,935.25,935.25,6
20191101|2018-11-05 20:00,6,935,935,934.5,934.5,16
20191101|2018-11-05 20:30,6,934.5,934.75,934.5,934.75,2
20191101|2018-11-05 23:30,6,934.25,934.25,934.25,934.25,4
20191101|2018-11-06 00:00,6,934.25,934.75,934.25,934.75,9
20191101|2018-11-06 00:30,6,934.25,934.5,934.25,934.5,4
20191101|2018-11-06 01:30,6,934.25,934.25,934.25,934.25,2
20191101|2018-11-06 02:00,6,933.75,933.75,933.75,933.75,2
20191101|2018-11-06 03:30,6,935.5,935.5,934.75,934.75,4
20191101|2018-11-06 04:30,6,935,935,935,935,1
20191101|2018-11-06 05:00,6,935,935,935,935,1
20191101|2018-11-06 05:30,6,934,934,933.5,933.5,3
20191101|2018-11-06 06:00,6,934,934,934,934,1
20191101|2018-11-06 06:30,6,935.5,935.5,935.5,935.5,1
20191101|2018-11-06 07:00,6,935,935,933.5,933.5,11
20191101|2018-11-06 07:30,6,932.5,933,932.5,932.5,13
20191101|2018-11-06 08:30,6,932.25,933.5,929.25,931.25,224
20191101|2018-11-06 09:00,6,931.25,931.5,928.5,928.5,63
20191101|2018-11-06 09:30,6,928.25,933.5,928.25,933.25,75
20191101|2018-11-06 10:00,6,933.25,933.5,931.5,931.75,66
20191101|2018-11-06 10:30,6,932.25,933.75,931.75,933.5,74
20191101|2018-11-06 11:00,6,934,934,932.5,933.25,94
20191101|2018-11-06 11:30,6,933.5,935.5,933.5,934,61
20191101|2018-11-06 12:00,6,933.75,934.5,933.25,933.25,22
20191101|2018-11-06 12:30,6,933.5,933.5,932.5,932.75,26
20191101|2018-11-06 13:00,6,932.5,934.75,932.5,934.25,81
20191101|2018-11-06 19:00,7,932.75,934.5,931.25,931.5,8
20191101|2018-11-06 19:30,7,932.75,932.75,931.75,931.75,7
20191101|2018-11-06 20:00,7,933,933,933,933,2
20191101|2018-11-06 20:30,7,933.5,933.5,931.75,933.25,10
20191101|2018-11-06 21:00,7,934,934.25,934,934.25,5
20191101|2018-11-06 21:30,7,934.75,934.75,934.75,934.75,1
20191101|2018-11-06 22:00,7,936.25,936.25,936.25,936.25,3
20191101|2018-11-06 23:00,7,935,935,935,935,1
20191101|2018-11-06 23:30,7,935,935,935,935,2
20191101|2018-11-07 01:30,7,932.75,932.75,931.75,932.25,8
20191101|2018-11-07 02:00,7,934.25,934.25,934.25,934.25,1
20191101|2018-11-07 02:30,7,935,935.75,935,935.75,2
20191101|2018-11-07 03:00,7,936,936,936,936,1
20191101|2018-11-07 03:30,7,936.25,936.25,936.25,936.25,1
20191101|2018-11-07 04:00,7,935.75,935.75,935,935,6
20191101|2018-11-07 05:00,7,935,935.5,934.5,934.5,9
20191101|2018-11-07 06:00,7,934.75,935.25,934.75,935.25,7
20191101|2018-11-07 06:30,7,935.25,935.25,935,935.25,4
20191101|2018-11-07 07:00,7,934.25,934.25,934,934,3
20191101|2018-11-07 07:30,7,934.25,934.25,933.75,933.75,2
20191101|2018-11-07 08:30,7,933.75,934,929,929,286
20191101|2018-11-07 09:00,7,928.75,929.75,927.75,928,70
20191101|2018-11-07 09:30,7,928,929,927.5,929,76
20191101|2018-11-07 10:00,7,928.75,929.75,928,929.75,62
20191101|2018-11-07 10:30,7,929,929,927.5,928.75,65
20191101|2018-11-07 11:00,7,928,930,927.5,929.5,41
20191101|2018-11-07 11:30,7,930,930,929.25,929.25,29
20191101|2018-11-07 12:00,7,929.25,929.75,928,929.5,52
20191101|2018-11-07 12:30,7,929.5,930.25,929.5,929.75,50
20191101|2018-11-07 13:00,7,930.5,931.25,928,928.75,348
20191101|2018-11-07 19:00,8,929,929.5,928,928,21
20191101|2018-11-07 19:30,8,928.25,928.25,928.25,928.25,3
20191101|2018-11-07 20:00,8,927.75,927.75,927.5,927.5,2
20191101|2018-11-07 20:30,8,927.25,927.25,927.25,927.25,3
20191101|2018-11-07 23:30,8,928.25,930.75,928.25,929.25,21
20191101|2018-11-08 00:00,8,929,930.75,929,929.5,11
20191101|2018-11-08 00:30,8,929.75,930.5,929.75,930.5,4
20191101|2018-11-08 01:00,8,930.5,932,930.5,932,6
20191101|2018-11-08 01:30,8,930.25,930.25,930.25,930.25,2
20191101|2018-11-08 02:00,8,931,931,931,931,4
20191101|2018-11-08 02:30,8,931.5,931.5,931.5,931.5,1
20191101|2018-11-08 03:00,8,930.5,930.5,930.25,930.25,2
20191101|2018-11-08 03:30,8,929.5,929.5,929.5,929.5,1
20191101|2018-11-08 04:00,8,929.75,930,929.75,930,2
20191101|2018-11-08 05:00,8,930.75,931.5,930.5,931.5,26
20191101|2018-11-08 05:30,8,931.5,931.5,931.5,931.5,1
20191101|2018-11-08 06:00,8,931.5,931.5,931.5,931.5,1
20191101|2018-11-08 06:30,8,932.25,932.25,931.25,931.25,5
20191101|2018-11-08 07:00,8,931.25,931.75,931,931.25,11
20191101|2018-11-08 07:30,8,931.5,933,931.5,932.25,19
20191101|2018-11-08 08:30,8,932,932.5,928.5,928.75,300
20191101|2018-11-08 09:00,8,929,929.25,926.25,926.75,90
20191101|2018-11-08 09:30,8,926,928.5,926,928,56
20191101|2018-11-08 10:00,8,928,928.25,926.75,926.75,44
20191101|2018-11-08 10:30,8,927,929,925.5,928,564
20191101|2018-11-08 11:00,8,927.5,936.75,915.75,918,1422
20191101|2018-11-08 11:30,8,917.75,919.25,916.5,918.75,180
20191101|2018-11-08 12:00,8,918.75,926,918.5,926,270
20191101|2018-11-08 12:30,8,926,929.75,925.5,929.25,350
20191101|2018-11-08 13:00,8,929.25,932,927,930,791
20191101|2018-11-08 19:00,9,930,930,929.75,930,10
20191101|2018-11-08 19:30,9,929.75,929.75,929.5,929.5,2
20191101|2018-11-08 20:00,9,929,929,928.75,928.75,3
20191101|2018-11-08 20:30,9,929.75,930,928.75,928.75,28
20191101|2018-11-08 21:00,9,927.75,927.75,927.75,927.75,1
20191101|2018-11-08 22:00,9,928,928,928,928,1
20191101|2018-11-08 23:00,9,929,929.25,929,929.25,3
20191101|2018-11-08 23:30,9,929,929,928,928,8
20191101|2018-11-09 00:00,9,928,928,928,928,4
20191101|2018-11-09 02:00,9,928,928.25,928,928.25,2
20191101|2018-11-09 03:00,9,927,927.25,927,927.25,2
20191101|2018-11-09 03:30,9,928,928,927.5,927.5,5
20191101|2018-11-09 04:30,9,927.5,927.5,927.25,927.25,7
20191101|2018-11-09 05:00,9,927,927.75,927,927.75,4
20191101|2018-11-09 05:30,9,928.25,928.25,927.75,927.75,2
20191101|2018-11-09 06:30,9,927.5,928.25,927.5,928.25,8
20191101|2018-11-09 07:00,9,928.75,929.25,928.25,928.25,7
20191101|2018-11-09 07:30,9,928.5,928.5,928.25,928.25,13
20191101|2018-11-09 08:30,9,928.5,933,928.5,930.75,187
20191101|2018-11-09 09:00,9,931,934.5,931,932.75,148
20191101|2018-11-09 09:30,9,933.25,936,932.75,934.75,391
20191101|2018-11-09 10:00,9,935,936.75,934.75,935.25,67
20191101|2018-11-09 10:30,9,934.75,936,933.25,935,310
20191101|2018-11-09 11:00,9,935.25,935.5,933.5,933.75,158
20191101|2018-11-09 11:30,9,933.75,934.5,933.75,934.5,56
20191101|2018-11-09 12:00,9,934.75,935.5,933.75,935.5,53
20191101|2018-11-09 12:30,9,935.5,936.25,934.25,934.75,245
20191101|2018-11-09 13:00,9,934.75,937.75,934.5,935.25,291
20191101|2018-11-11 19:00,12,933,936,933,935.5,50
20191101|2018-11-11 20:00,12,936,936,936,936,4
20191101|2018-11-11 20:30,12,935.5,935.5,934.75,934.75,2
20191101|2018-11-11 21:00,12,934.75,935,934.75,935,2
20191101|2018-11-11 21:30,12,935.25,935.25,935,935,4
20191101|2018-11-11 23:00,12,935,935,934.75,934.75,2
20191101|2018-11-11 23:30,12,935.25,935.25,935.25,935.25,1
20191101|2018-11-12 00:30,12,934.75,934.75,934,934,4
20191101|2018-11-12 01:00,12,934.25,934.25,934.25,934.25,1
20191101|2018-11-12 02:30,12,933.5,933.5,933.5,933.5,7
20191101|2018-11-12 03:00,12,934.5,934.5,933.25,933.25,3
20191101|2018-11-12 03:30,12,933,933,932.25,932.5,16
20191101|2018-11-12 04:00,12,931.5,932.5,931,932.5,4
20191101|2018-11-12 05:00,12,932.5,932.5,932.25,932.5,4
20191101|2018-11-12 06:00,12,933.5,933.5,933.5,933.5,1
20191101|2018-11-12 06:30,12,934.75,934.75,934.5,934.5,5
20191101|2018-11-12 07:00,12,934,934,933.25,933.25,5
20191101|2018-11-12 07:30,12,933,933,932.75,932.75,10
20191101|2018-11-12 08:30,12,931.75,932.75,930.5,931.75,304
20191101|2018-11-12 09:00,12,931.75,934,931.25,933.75,26
20191101|2018-11-12 09:30,12,933,934.25,932.5,933.5,49
20191101|2018-11-12 10:00,12,934.25,934.25,932.5,932.5,53
20191101|2018-11-12 10:30,12,933,934,933,933.5,41
20191101|2018-11-12 11:00,12,933,933.5,932.5,932.5,88
20191101|2018-11-12 11:30,12,932.5,933.25,932.5,932.75,19
20191101|2018-11-12 12:00,12,933.25,935,932.75,934.5,26
20191101|2018-11-12 12:30,12,934.25,934.75,934.25,934.75,17
20191101|2018-11-12 13:00,12,935,935.25,932.5,932.5,90
20191101|2018-11-12 19:00,13,934,934,933.25,933.75,48
20191101|2018-11-12 19:30,13,934,934,934,934,1
20191101|2018-11-12 20:00,13,934.75,934.75,934.75,934.75,1
20191101|2018-11-12 20:30,13,935.75,936,935.5,935.5,7
20191101|2018-11-12 21:00,13,935.5,936.25,935.25,936,8
20191101|2018-11-12 21:30,13,936.5,936.5,936,936,8
20191101|2018-11-12 22:00,13,937.75,940.5,937.75,939,54
20191101|2018-11-12 22:30,13,940.25,940.25,938,938,9
20191101|2018-11-12 23:00,13,938.5,939,938.5,939,2
20191101|2018-11-12 23:30,13,938.25,938.25,938,938,3
20191101|2018-11-13 00:30,13,938,938,938,938,1
20191101|2018-11-13 01:30,13,937.75,937.75,937.75,937.75,1
20191101|2018-11-13 02:00,13,937.25,937.25,937.25,937.25,3
20191101|2018-11-13 02:30,13,938.75,939,938.75,939,3
20191101|2018-11-13 03:00,13,938.5,938.5,938.5,938.5,4
20191101|2018-11-13 03:30,13,938.5,938.5,938.5,938.5,1
20191101|2018-11-13 04:00,13,936.75,937.25,936.75,936.75,4
20191101|2018-11-13 04:30,13,937.25,938.25,937.25,938.25,4
20191101|2018-11-13 05:00,13,938.5,938.5,938.5,938.5,2
20191101|2018-11-13 05:30,13,938.75,938.75,938,938.25,8
20191101|2018-11-13 06:00,13,938.5,939,938.5,938.75,12
20191101|2018-11-13 06:30,13,938.75,938.75,938.75,938.75,1
20191101|2018-11-13 07:00,13,938.5,938.5,937.75,938.25,20
20191101|2018-11-13 07:30,13,938.25,938.5,938.25,938.25,14
20191101|2018-11-13 08:30,13,937.5,937.5,933,933.25,112
20191101|2018-11-13 09:00,13,933.25,935.5,932.25,932.25,335
20191101|2018-11-13 09:30,13,932.25,937.5,931.5,935.75,119
20191101|2018-11-13 10:00,13,936,937,934,934,37
20191101|2018-11-13 10:30,13,934,934,932.5,932.75,66
20191101|2018-11-13 11:00,13,932.5,933,932,932.5,29
20191101|2018-11-13 11:30,13,932,932.5,930,930.25,187
20191101|2018-11-13 12:00,13,930.25,930.75,929.75,930.5,83
20191101|2018-11-13 12:30,13,930.25,930.25,928.75,929.5,50
20191101|2018-11-13 13:00,13,929.5,933.25,929.25,930.25,214
20191101|2018-11-13 19:00,14,930.5,932.5,930.5,931,19
20191101|2018-11-13 20:30,14,932.25,932.25,931,931.25,6
20191101|2018-11-13 21:00,14,932.25,932.75,932.25,932.75,3
20191101|2018-11-13 21:30,14,932.25,932.25,932.25,932.25,2
20191101|2018-11-13 22:00,14,932.5,932.5,932.5,932.5,1
20191101|2018-11-13 23:30,14,933,933,933,933,2
20191101|2018-11-14 00:00,14,932.75,933,932.75,933,4
20191101|2018-11-14 00:30,14,933.25,933.25,933,933,5
20191101|2018-11-14 01:00,14,933.75,934.25,933.5,933.5,13
20191101|2018-11-14 01:30,14,933,933,932.25,932.25,2
20191101|2018-11-14 02:00,14,933.25,933.25,933.25,933.25,1
20191101|2018-11-14 03:00,14,932.75,932.75,932.75,932.75,2
20191101|2018-11-14 03:30,14,933.25,933.25,933,933,5
20191101|2018-11-14 04:00,14,932.5,932.5,932.5,932.5,1
20191101|2018-11-14 05:00,14,934,934.5,934,934.5,3
20191101|2018-11-14 05:30,14,935.25,935.25,934.5,934.5,6
20191101|2018-11-14 06:00,14,935.25,935.25,935.25,935.25,1
20191101|2018-11-14 06:30,14,935,935,935,935,2
20191101|2018-11-14 07:00,14,934.75,936.25,934.75,935.5,21
20191101|2018-11-14 07:30,14,935.75,936.5,935.5,935.5,22
20191101|2018-11-14 08:30,14,934.5,936.5,933.25,935.5,274
20191101|2018-11-14 09:00,14,935.75,937.5,935.75,937.25,136
20191101|2018-11-14 09:30,14,937.5,937.75,935.25,935.75,103
20191101|2018-11-14 10:00,14,935.5,936,935.25,936,107
20191101|2018-11-14 10:30,14,935.5,935.75,934,935.75,149
20191101|2018-11-14 11:00,14,935.5,935.5,934,934.5,41
20191101|2018-11-14 11:30,14,934.25,934.25,933.5,933.75,48
20191101|2018-11-14 12:00,14,934,934,933,933,111
20191101|2018-11-14 12:30,14,933,935,933,934.75,215
20191101|2018-11-14 13:00,14,934.75,936.25,934.5,935,227
20191101|2018-11-14 19:00,15,936,938.5,936,938.5,28
20191101|2018-11-14 19:30,15,938.75,938.75,938.5,938.5,12
20191101|2018-11-14 20:00,15,938.75,940.75,938.5,940.75,77
20191101|2018-11-14 20:30,15,940.5,940.5,940.25,940.25,6
20191101|2018-11-14 22:00,15,940,940,939.75,940,4
20191101|2018-11-14 22:30,15,940.25,940.25,940,940,2
20191101|2018-11-14 23:00,15,940.5,940.5,940.5,940.5,3
20191101|2018-11-14 23:30,15,940.25,940.25,939.25,939.25,7
20191101|2018-11-15 00:00,15,939.75,940.5,939.75,940.5,6
20191101|2018-11-15 00:30,15,940.5,940.5,940.5,940.5,1
20191101|2018-11-15 01:00,15,941.25,941.5,941.25,941.5,21
20191101|2018-11-15 01:30,15,941.75,943,941.75,943,44
20191101|2018-11-15 02:00,15,943.75,944.5,943.5,944,23
20191101|2018-11-15 02:30,15,943.75,943.75,943.75,943.75,116
20191101|2018-11-15 03:00,15,943.75,944,943.5,943.5,83
20191101|2018-11-15 03:30,15,943.25,947,943.25,946.5,136
20191101|2018-11-15 04:00,15,946.75,948,946,947,44
20191101|2018-11-15 04:30,15,946,946,946,946,2
20191101|2018-11-15 05:00,15,944,944,943.75,943.75,17
20191101|2018-11-15 05:30,15,944,944,944,944,1
20191101|2018-11-15 06:00,15,943.25,943.25,943.25,943.25,5
20191101|2018-11-15 06:30,15,943.5,943.75,942.25,942.25,44
20191101|2018-11-15 07:00,15,942.5,943.75,941.75,943,51
20191101|2018-11-15 07:30,15,942.5,943.5,942,943.5,48
20191101|2018-11-15 08:30,15,942,944.5,940,944.5,330
20191101|2018-11-15 09:00,15,944.5,944.5,942,942.75,185
20191101|2018-11-15 09:30,15,942.5,944,941,942,199
20191101|2018-11-15 10:00,15,941.75,943,940.5,941.25,66
20191101|2018-11-15 10:30,15,940.75,941.75,937,937.5,111
20191101|2018-11-15 11:00,15,937.25,937.75,934,935.75,165
20191101|2018-11-15 11:30,15,935.25,935.75,934.25,934.25,206
20191101|2018-11-15 12:00,15,934,935.25,933.25,934.25,400
20191101|2018-11-15 12:30,15,934.25,935.75,933.5,934.5,299
20191101|2018-11-15 13:00,15,934.25,937.5,934.25,937.25,233
20191101|2018-11-15 19:00,16,936.5,939,936.5,936.75,22
20191101|2018-11-15 19:30,16,937.5,938.25,937.5,938.25,6
20191101|2018-11-15 20:30,16,937.75,937.75,937.75,937.75,1
20191101|2018-11-15 21:00,16,938.75,938.75,938.5,938.5,4
20191101|2018-11-15 22:00,16,937.5,937.5,937.5,937.5,2
20191101|2018-11-15 23:30,16,937.75,938.75,937.75,938.75,10
20191101|2018-11-16 01:00,16,937.25,937.25,936.25,936.25,3
20191101|2018-11-16 01:30,16,935.5,935.5,935.25,935.25,4
20191101|2018-11-16 02:30,16,935,936.25,935,936.25,3
20191101|2018-11-16 03:00,16,935.5,935.5,935.25,935.25,5
20191101|2018-11-16 04:00,16,935.75,935.75,935.75,935.75,1
20191101|2018-11-16 04:30,16,935,935.25,934.75,935.25,3
20191101|2018-11-16 05:30,16,935.25,935.25,935.25,935.25,3
20191101|2018-11-16 06:00,16,936,936,936,936,2
20191101|2018-11-16 06:30,16,936,936,936,936,3
20191101|2018-11-16 07:00,16,935.5,936,935.25,935.5,10
20191101|2018-11-16 07:30,16,935.5,935.5,935,935,10
20191101|2018-11-16 08:30,16,935.75,939,935.75,936.5,542
20191101|2018-11-16 09:00,16,937.5,938.25,935.25,936,67
20191101|2018-11-16 09:30,16,935.25,935.25,932.75,933,352
20191101|2018-11-16 10:00,16,933,933,931,932,129
20191101|2018-11-16 10:30,16,932,932,931.25,931.25,51
20191101|2018-11-16 11:00,16,931,933,930.75,932.25,86
20191101|2018-11-16 11:30,16,932,941.25,932,939.75,1230
20191101|2018-11-16 12:00,16,940,940,936.5,938,191
20191101|2018-11-16 12:30,16,938.75,938.75,937.5,937.5,61
20191101|2018-11-16 13:00,16,937.75,938,936.25,936.5,604
20191101|2018-11-18 19:00,19,937,937.5,935,935.75,26
20191101|2018-11-18 20:00,19,935.5,936,935.5,936,3
20191101|2018-11-18 20:30,19,935.75,935.75,935.75,935.75,2
20191101|2018-11-18 21:00,19,935.75,935.75,934.25,934.25,8
20191101|2018-11-18 22:00,19,934,934,934,934,2
20191101|2018-11-18 23:30,19,934,934.75,934,934.75,5
20191101|2018-11-19 00:00,19,934.25,934.25,934.25,934.25,4
20191101|2018-11-19 01:30,19,935.5,936.25,935.5,936.25,5
20191101|2018-11-19 02:00,19,936.75,936.75,936.5,936.5,3
20191101|2018-11-19 03:30,19,934.75,935,934.75,935,3
20191101|2018-11-19 04:00,19,935,935,934.25,934.25,2
20191101|2018-11-19 04:30,19,934,934,934,934,6
20191101|2018-11-19 05:00,19,934.5,934.5,934.5,934.5,1
20191101|2018-11-19 05:30,19,935,935,935,935,1
20191101|2018-11-19 06:30,19,934.75,934.75,932.5,932.5,56
20191101|2018-11-19 07:00,19,932.5,932.5,931.75,931.75,164
20191101|2018-11-19 07:30,19,931.5,931.5,931,931.5,127
20191101|2018-11-19 08:30,19,932,932,926.25,926.25,393
20191101|2018-11-19 09:00,19,926.75,926.75,923.75,923.75,166
20191101|2018-11-19 09:30,19,923.75,925,923,924.75,107
20191101|2018-11-19 10:00,19,924.75,925,924,924.25,50
20191101|2018-11-19 10:30,19,923.5,923.75,922.5,923,56
20191101|2018-11-19 11:00,19,923.5,923.5,920,920.25,84
20191101|2018-11-19 11:30,19,920,920.75,919.5,920.5,126
20191101|2018-11-19 12:00,19,920,921.5,920,920.5,240
20191101|2018-11-19 12:30,19,920.5,922.25,920.5,922.25,52
20191101|2018-11-19 13:00,19,922,923.25,921.25,922.75,199
20191101|2018-11-19 19:00,20,922.75,924.75,922,922,20
20191101|2018-11-19 19:30,20,922.75,922.75,922.25,922.75,5
20191101|2018-11-19 20:00,20,921.75,921.75,921.5,921.5,2
20191101|2018-11-19 20:30,20,921.5,921.5,921.5,921.5,1
20191101|2018-11-19 21:00,20,922,922.25,922,922.25,2
20191101|2018-11-20 00:00,20,923,923,923,923,1
20191101|2018-11-20 00:30,20,923.75,924,923.25,923.25,4
20191101|2018-11-20 01:00,20,923.75,923.75,923.25,923.25,3
20191101|2018-11-20 02:00,20,922.75,922.75,922.25,922.25,4
20191101|2018-11-20 02:30,20,922,922,922,922,8
20191101|2018-11-20 03:00,20,921.5,921.5,919.75,920.25,96
20191101|2018-11-20 03:30,20,921,922,921,922,101
20191101|2018-11-20 04:00,20,921.75,922,921.75,922,2
20191101|2018-11-20 05:00,20,922.5,922.5,922.25,922.25,6
20191101|2018-11-20 05:30,20,922.75,922.75,922.75,922.75,5
20191101|2018-11-20 06:00,20,922.75,922.75,921.75,922,23
20191101|2018-11-20 06:30,20,921.75,921.75,921.5,921.5,4
20191101|2018-11-20 07:00,20,923.75,925,923.75,924.5,24
20191101|2018-11-20 07:30,20,925,925,925,925,5
20191101|2018-11-20 08:30,20,924.25,928.75,923.5,926.5,210
20191101|2018-11-20 09:00,20,927.25,927.5,925.75,927.25,50
20191101|2018-11-20 09:30,20,927.5,932.5,927.5,932.5,486
20191101|2018-11-20 10:00,20,931.75,932.5,930.5,930.5,322
20191101|2018-11-20 10:30,20,932,933,930.75,931.75,49
20191101|2018-11-20 11:00,20,932.25,933.25,931.5,931.5,27
20191101|2018-11-20 11:30,20,931.75,932,930.75,931,34
20191101|2018-11-20 12:00,20,930.75,931.75,930.5,930.5,171
20191101|2018-11-20 12:30,20,930.5,930.75,930,930.75,81
20191101|2018-11-20 13:00,20,930.75,931.75,929.5,930.25,171
20191101|2018-11-20 19:00,21,929.25,929.25,928.75,928.75,3
20191101|2018-11-20 19:30,21,928.75,929,928.75,929,7
20191101|2018-11-20 22:00,21,929,929,929,929,2
20191101|2018-11-20 22:30,21,929.5,929.5,929.5,929.5,1
20191101|2018-11-20 23:30,21,928.25,928.25,928.25,928.25,3
20191101|2018-11-21 00:00,21,927.75,927.75,927.25,927.75,8
20191101|2018-11-21 00:30,21,928.5,928.5,928.5,928.5,2
20191101|2018-11-21 02:30,21,928.5,928.5,928.5,928.5,2
20191101|2018-11-21 03:30,21,928,928,928,928,1
20191101|2018-11-21 04:30,21,927.5,927.5,925.5,925.5,23
20191101|2018-11-21 05:00,21,925.25,925.25,925,925.25,7
20191101|2018-11-21 05:30,21,925.75,925.75,925.5,925.5,3
20191101|2018-11-21 06:00,21,926,926,926,926,5
20191101|2018-11-21 06:30,21,927,927.75,927,927.75,5
20191101|2018-11-21 07:00,21,927.75,928,926.75,927.5,94
20191101|2018-11-21 07:30,21,927.5,930.5,927.5,930,23
20191101|2018-11-21 08:30,21,927.75,928,926,926.75,129
20191101|2018-11-21 09:00,21,927.25,932.5,927.25,932.25,261
20191101|2018-11-21 09:30,21,931.75,933.25,931.25,933.25,88
20191101|2018-11-21 10:00,21,933.25,935,932.75,934.5,131
20191101|2018-11-21 10:30,21,934.5,936.5,934.5,935.25,86
20191101|2018-11-21 11:00,21,934.5,935.25,934,934,18
20191101|2018-11-21 11:30,21,934.25,934.25,931.25,932,82
20191101|2018-11-21 12:00,21,931.5,933,931.25,933,27
20191101|2018-11-21 12:30,21,933.25,933.25,932.75,933,65
20191101|2018-11-21 13:00,21,932,932.5,930.25,931.75,300
20191101|2018-11-23 08:30,23,929.75,931.75,927.5,929,128
20191101|2018-11-23 09:00,23,929,931,929,929.75,52
20191101|2018-11-23 09:30,23,929.25,930.75,928.75,930,186
20191101|2018-11-23 10:00,23,930.5,931.75,930,931.5,27
20191101|2018-11-23 10:30,23,931,931,930.5,930.75,7
20191101|2018-11-23 11:00,23,930.75,930.75,929.5,929.5,40
20191101|2018-11-23 11:30,23,929.75,931,929.75,931,166
20191101|2018-11-23 12:00,23,930.75,931,930,930,40
20191101|2018-11-25 19:00,26,931.25,932.75,930.75,930.75,28
20191101|2018-11-25 19:30,26,930.25,930.25,930,930,4
20191101|2018-11-25 20:30,26,931.25,931.25,928.75,929,14
20191101|2018-11-25 21:00,26,928.25,928.25,926.5,926.5,13
20191101|2018-11-25 21:30,26,927.25,927.25,925.5,925.5,11
20191101|2018-11-25 22:30,26,926.5,926.5,926.5,926.5,1
20191101|2018-11-25 23:00,26,926.25,926.25,926.25,926.25,1
20191101|2018-11-25 23:30,26,926.25,927.25,926.25,926.75,7
20191101|2018-11-26 00:30,26,926.75,926.75,926.75,926.75,1
20191101|2018-11-26 01:00,26,925.75,925.75,924.75,924.75,13
20191101|2018-11-26 01:30,26,924.5,924.5,924,924,3
20191101|2018-11-26 02:00,26,924.5,924.5,924,924.25,8
20191101|2018-11-26 02:30,26,925,925,925,925,1
20191101|2018-11-26 03:00,26,924.5,924.75,924.5,924.75,3
20191101|2018-11-26 03:30,26,924.25,924.25,924.25,924.25,1
20191101|2018-11-26 04:00,26,924,924,924,924,1
20191101|2018-11-26 05:00,26,925,925.5,925,925,38
20191101|2018-11-26 05:30,26,924.5,924.5,924,924,4
20191101|2018-11-26 06:00,26,924.25,924.25,923,923,13
20191101|2018-11-26 06:30,26,923,923,922.75,922.75,11
20191101|2018-11-26 07:00,26,922.5,922.5,921,921.25,129
20191101|2018-11-26 07:30,26,921.5,922.5,921.5,922.5,8
20191101|2018-11-26 08:30,26,923,923.25,916.5,916.75,369
20191101|2018-11-26 09:00,26,916.75,917.25,915,915.25,297
20191101|2018-11-26 09:30,26,915.25,916.5,914.5,916.25,217
20191101|2018-11-26 10:00,26,916,916.25,913.75,913.75,271
20191101|2018-11-26 10:30,26,913.5,913.5,911.25,911.5,296
20191101|2018-11-26 11:00,26,911.25,912.5,910.75,912.25,256
20191101|2018-11-26 11:30,26,912.25,912.5,910.75,911.25,140
20191101|2018-11-26 12:00,26,911.25,912,911,911.5,172
20191101|2018-11-26 12:30,26,911.5,916,911.5,916,185
20191101|2018-11-26 13:00,26,915.75,916.5,914.75,916,185
20191101|2018-11-26 19:00,27,914.25,915.5,912,913,76
20191101|2018-11-26 19:30,27,913.75,913.75,913.25,913.5,13
20191101|2018-11-26 21:30,27,914.5,916,914.5,915.25,6
20191101|2018-11-26 22:30,27,914.75,914.75,914.75,914.75,1
20191101|2018-11-26 23:30,27,915.75,916.5,915.75,916,5
20191101|2018-11-27 00:00,27,915.75,915.75,915.75,915.75,1
20191101|2018-11-27 00:30,27,915.25,915.25,915.25,915.25,1
20191101|2018-11-27 01:30,27,918.25,920,916,916,22
20191101|2018-11-27 02:30,27,917.5,917.5,917.5,917.5,1
20191101|2018-11-27 03:30,27,918.25,918.5,918.25,918.5,2
20191101|2018-11-27 04:00,27,918,918,918,918,1
20191101|2018-11-27 05:00,27,918.25,918.5,918.25,918.5,40
20191101|2018-11-27 06:00,27,918.5,918.5,918.5,918.5,1
20191101|2018-11-27 06:30,27,918.25,918.25,918.25,918.25,1
20191101|2018-11-27 07:00,27,918.25,919.5,918.25,918.75,43
20191101|2018-11-27 07:30,27,919.5,919.75,918.75,919.25,59
20191101|2018-11-27 08:30,27,918.5,919.75,915.75,919.75,299
20191101|2018-11-27 09:00,27,920,922.25,919.75,921.75,272
20191101|2018-11-27 09:30,27,921.75,923.25,921,923,149
20191101|2018-11-27 10:00,27,923,925.75,923,925.75,525
20191101|2018-11-27 10:30,27,926,927,925.25,926.25,406
20191101|2018-11-27 11:00,27,926.5,927.5,924.5,925,268
20191101|2018-11-27 11:30,27,924.75,926.5,924.75,926.5,47
20191101|2018-11-27 12:00,27,926.5,930,926.25,926.75,296
20191101|2018-11-27 12:30,27,927,928.5,925.5,927.75,87
20191101|2018-11-27 13:00,27,927.75,928,925.5,927.25,158
20191101|2018-11-27 19:00,28,927.25,927.25,925,925,6
20191101|2018-11-27 19:30,28,926.25,926.25,926.25,926.25,3
20191101|2018-11-28 00:30,28,926.75,927,926.75,927,2
20191101|2018-11-28 01:00,28,927.75,927.75,927.75,927.75,2
20191101|2018-11-28 01:30,28,928.5,929,928.5,929,7
20191101|2018-11-28 02:30,28,927,927,927,927,1
20191101|2018-11-28 04:00,28,928,928,928,928,1
20191101|2018-11-28 05:30,28,929.75,930,929.75,930,3
20191101|2018-11-28 06:00,28,929.75,929.75,929.75,929.75,1
20191101|2018-11-28 06:30,28,929.25,929.75,929.25,929.75,6
20191101|2018-11-28 07:00,28,931,932,930.5,931.5,30
20191101|2018-11-28 07:30,28,931.25,931.5,931,931.5,29
20191101|2018-11-28 08:30,28,931.75,940.5,931.75,939.5,909
20191101|2018-11-28 09:00,28,939.75,941.5,938.75,940.5,347
20191101|2018-11-28 09:30,28,940.25,941.75,940,940,179
20191101|2018-11-28 10:00,28,940,941.25,936.5,936.5,278
20191101|2018-11-28 10:30,28,936,937.5,935,936.75,159
20191101|2018-11-28 11:00,28,937.25,940.5,937.25,938.5,161
20191101|2018-11-28 11:30,28,938.25,938.25,936.25,937.25,82
20191101|2018-11-28 12:00,28,937.5,938.5,937,937.75,58
20191101|2018-11-28 12:30,28,938.25,939,936.25,936.25,86
20191101|2018-11-28 13:00,28,936.25,938.5,934.5,938.25,310
20191101|2018-11-28 19:00,29,937,937.5,936.5,936.5,16
20191101|2018-11-28 19:30,29,936.5,936.5,936.5,936.5,51
20191101|2018-11-28 20:00,29,936.75,936.75,936.75,936.75,1
20191101|2018-11-28 20:30,29,937.75,938,937.75,938,2
20191101|2018-11-28 21:00,29,938,938,937.25,937.25,3
20191101|2018-11-28 23:00,29,938,938,938,938,2
20191101|2018-11-29 00:00,29,936.5,936.5,936.5,936.5,1
20191101|2018-11-29 00:30,29,935.75,936.25,934.75,934.75,53
20191101|2018-11-29 01:00,29,934.5,934.5,934,934,6
20191101|2018-11-29 01:30,29,933.75,934.25,933.75,934.25,3
20191101|2018-11-29 02:30,29,934.75,934.75,934.75,934.75,2
20191101|2018-11-29 03:30,29,934.25,934.25,933.75,934,4
20191101|2018-11-29 04:00,29,934.25,934.25,934.25,934.25,3
20191101|2018-11-29 04:30,29,934,934,934,934,1
20191101|2018-11-29 05:30,29,934,934,934,934,3
20191101|2018-11-29 06:00,29,934,934.5,934,934.5,2
20191101|2018-11-29 06:30,29,934.5,934.75,934.25,934.25,13
20191101|2018-11-29 07:00,29,933,933.25,932.75,932.75,11
20191101|2018-11-29 07:30,29,933,933.25,933,933.25,2
20191101|2018-11-29 08:30,29,933,935.25,930.5,935.25,264
20191101|2018-11-29 09:00,29,935.25,935.25,931.75,932.75,86
20191101|2018-11-29 09:30,29,932.5,940.75,932.5,934.25,419
20191101|2018-11-29 10:00,29,934.75,939.25,933.25,935.5,335
20191101|2018-11-29 10:30,29,936,937.25,935.25,936.25,58
20191101|2018-11-29 11:00,29,936.5,936.5,934.25,935,109
20191101|2018-11-29 11:30,29,935,935.25,934.25,934.5,92
20191101|2018-11-29 12:00,29,934.25,934.25,933,934,57
20191101|2018-11-29 12:30,29,934,934,933,933,157
20191101|2018-11-29 13:00,29,932.75,934.25,932.25,934,466
20191101|2018-11-29 19:00,30,932.5,934,932.5,933.25,25
20191101|2018-11-29 20:30,30,933.75,934,933.75,934,3
20191101|2018-11-29 21:00,30,934.25,934.25,934.25,934.25,1
20191101|2018-11-29 21:30,30,933.75,933.75,933.75,933.75,1
20191101|2018-11-29 22:30,30,934,934,934,934,1
20191101|2018-11-29 23:00,30,934.25,934.25,934.25,934.25,2
20191101|2018-11-29 23:30,30,934.25,934.25,934.25,934.25,2
20191101|2018-11-30 02:00,30,935,935,934.75,934.75,7
20191101|2018-11-30 03:00,30,934.5,934.5,934.5,934.5,5
20191101|2018-11-30 03:30,30,934.75,934.75,934.25,934.25,137
20191101|2018-11-30 04:00,30,933.75,933.75,933.75,933.75,3
20191101|2018-11-30 04:30,30,934.25,934.25,934.25,934.25,70
20191101|2018-11-30 05:00,30,934.25,934.5,934.25,934.5,4
20191101|2018-11-30 05:30,30,934.5,935.25,934,935.25,16
20191101|2018-11-30 06:00,30,934.75,934.75,934.75,934.75,4
20191101|2018-11-30 06:30,30,934.75,934.75,934.75,934.75,2
20191101|2018-11-30 07:00,30,936,939,936,938,34
20191101|2018-11-30 07:30,30,938.25,938.75,938.25,938.5,23
20191101|2018-11-30 08:30,30,937.75,940.75,937.5,939.75,263
20191101|2018-11-30 09:00,30,939.75,940.75,937.25,937.75,172
20191101|2018-11-30 09:30,30,937.75,939.25,937.5,937.75,102
20191101|2018-11-30 10:00,30,937.75,938.75,937,938.75,96
20191101|2018-11-30 10:30,30,938.5,941.5,938.5,941.25,144
20191101|2018-11-30 11:00,30,941.5,941.5,940,941,110
20191101|2018-11-30 11:30,30,941,941,938.25,938.5,307
20191101|2018-11-30 12:00,30,938.5,940.5,938,940,209
20191101|2018-11-30 12:30,30,940,942,938.5,939.25,294
20191101|2018-11-30 13:00,30,938.75,940.25,938,938,395
20191101|2018-12-02 19:00,3,950,960.25,950,953,2334
20191101|2018-12-02 19:30,3,953,954.75,951.5,952.5,218
20191101|2018-12-02 20:00,3,952.25,953.25,951.5,952.5,59
20191101|2018-12-02 20:30,3,952,952.5,951.5,952,23
20191101|2018-12-02 21:00,3,950.75,951.25,950.5,950.75,17
20191101|2018-12-02 21:30,3,951.75,951.75,950.5,950.5,61
20191101|2018-12-02 22:00,3,950.75,950.75,950.75,950.75,6
20191101|2018-12-02 22:30,3,951.5,952.25,951.5,952,5
20191101|2018-12-02 23:00,3,952.25,953,952.25,953,5
20191101|2018-12-02 23:30,3,953.25,953.5,951.25,951.5,18
20191101|2018-12-03 00:00,3,951.5,953.25,951.25,953.25,111
20191101|2018-12-03 00:30,3,953.5,953.75,952.75,952.75,68
20191101|2018-12-03 01:00,3,952.5,952.5,952.5,952.5,2
20191101|2018-12-03 01:30,3,952.5,954,952.5,953.75,7
20191101|2018-12-03 02:00,3,953.75,953.75,953,953.5,11
20191101|2018-12-03 02:30,3,953.25,953.5,953.25,953.25,16
20191101|2018-12-03 03:00,3,953.75,955.5,953.75,955.5,39
20191101|2018-12-03 03:30,3,956,956,952.75,953,11
20191101|2018-12-03 04:00,3,953,953.5,953,953.5,3
20191101|2018-12-03 04:30,3,953.25,953.25,952.75,952.75,12
20191101|2018-12-03 05:00,3,953,953.5,953,953.5,2
20191101|2018-12-03 05:30,3,953.25,953.25,953,953,13
20191101|2018-12-03 06:00,3,952.5,952.5,952,952,36
20191101|2018-12-03 06:30,3,952,952.5,951.75,952.25,18
20191101|2018-12-03 07:00,3,951.25,952.25,951.25,952.25,37
20191101|2018-12-03 07:30,3,951.5,953.25,951.25,953,40
20191101|2018-12-03 08:30,3,953,955.25,948.75,950.75,970
20191101|2018-12-03 09:00,3,950.5,955,950.25,955,428
20191101|2018-12-03 09:30,3,955,955.75,953,953,662
20191101|2018-12-03 10:00,3,952.75,955,952,952,509
20191101|2018-12-03 10:30,3,952.5,953.5,951,952.75,374
20191101|2018-12-03 11:00,3,952.75,953.25,950.5,950.75,225
20191101|2018-12-03 11:30,3,950.75,951.5,950.25,950.75,184
20191101|2018-12-03 12:00,3,950.75,951,949.25,950,225
20191101|2018-12-03 12:30,3,950,950,949,949.25,165
20191101|2018-12-03 13:00,3,949.25,950.75,948.75,949,361
20191101|2018-12-03 19:00,4,948.25,949,947.25,947.75,67
20191101|2018-12-03 19:30,4,947.75,947.75,947.25,947.75,11
20191101|2018-12-03 20:30,4,947.25,947.25,945.75,946,35
20191101|2018-12-03 21:00,4,945.5,946.25,944.75,944.75,20
20191101|2018-12-03 21:30,4,945.25,945.25,945.25,945.25,1
20191101|2018-12-03 22:00,4,946.5,946.5,946.25,946.25,2
20191101|2018-12-03 22:30,4,946.5,946.5,946.5,946.5,1
20191101|2018-12-03 23:00,4,946.25,946.25,946.25,946.25,1
20191101|2018-12-04 00:30,4,946.75,948.25,946.75,948.25,6
20191101|2018-12-04 02:00,4,947.75,948,947.75,948,2
20191101|2018-12-04 02:30,4,948.5,949,948,948,84
20191101|2018-12-04 03:00,4,948,949,948,948.25,125
20191101|2018-12-04 03:30,4,949.25,949.75,948.75,949,18
20191101|2018-12-04 04:00,4,948.75,950.25,948.75,950.25,30
20191101|2018-12-04 04:30,4,950.25,950.25,950.25,950.25,1
20191101|2018-12-04 05:00,4,949.75,949.75,949.75,949.75,1
20191101|2018-12-04 05:30,4,949.75,949.75,949.75,949.75,11
20191101|2018-12-04 06:00,4,949.25,949.25,949,949,9
20191101|2018-12-04 06:30,4,948.75,949.25,948.5,948.5,28
20191101|2018-12-04 07:00,4,948,948.75,947.25,948.5,56
20191101|2018-12-04 07:30,4,948.75,952.75,948.75,952.75,49
20191101|2018-12-04 08:30,4,954,956,953.25,954,369
20191101|2018-12-04 09:00,4,954.5,955.5,953,954.25,157
20191101|2018-12-04 09:30,4,953.25,954.25,950.75,951,463
20191101|2018-12-04 10:00,4,951,954.25,951,954,118
20191101|2018-12-04 10:30,4,954.25,954.75,953.75,954,200
20191101|2018-12-04 11:00,4,953.75,953.75,952.25,952.75,82
20191101|2018-12-04 11:30,4,952.75,953.5,951.75,953,217
20191101|2018-12-04 12:00,4,953.5,954.5,953.25,954.5,153
20191101|2018-12-04 12:30,4,954,954.5,953.25,953.5,198
20191101|2018-12-04 13:00,4,953.75,956.25,953,955,465
20191101|2018-12-04 19:00,5,953.5,956,953.5,955.25,87
20191101|2018-12-04 19:30,5,954.75,955,954.5,954.5,57
20191101|2018-12-04 20:00,5,955,956.5,955,956.5,26
20191101|2018-12-04 20:30,5,956.5,956.75,956.5,956.75,49
20191101|2018-12-04 21:00,5,956.25,956.25,956.25,956.25,1
20191101|2018-12-04 21:30,5,956.5,956.5,956.5,956.5,1
20191101|2018-12-04 22:00,5,955.75,955.75,955.75,955.75,1
20191101|2018-12-04 22:30,5,956,956,956,956,2
20191101|2018-12-04 23:00,5,956,956.5,956,956.5,7
20191101|2018-12-05 00:00,5,955.75,955.75,955.75,955.75,2
20191101|2018-12-05 00:30,5,955.5,955.5,955.5,955.5,1
20191101|2018-12-05 01:00,5,955,955,955,955,1
20191101|2018-12-05 01:30,5,954.25,954.25,954.25,954.25,1
20191101|2018-12-05 03:30,5,954.5,954.5,954.5,954.5,3
20191101|2018-12-05 04:30,5,953.75,955.25,953.75,955.25,11
20191101|2018-12-05 05:30,5,954,954,953,953,30
20191101|2018-12-05 06:00,5,952.75,952.75,952,952.5,14
20191101|2018-12-05 06:30,5,953.5,955.5,953.5,955.5,22
20191101|2018-12-05 07:00,5,954.75,957,954.75,956.25,14
20191101|2018-12-05 07:30,5,956.25,957,956.25,956.75,8
20191101|2018-12-05 08:30,5,956.5,958.75,955.25,955.5,307
20191101|2018-12-05 09:00,5,955.75,957,955.5,956.75,265
20191101|2018-12-05 09:30,5,956.75,957.5,956.25,956.5,126
20191101|2018-12-05 10:00,5,956.75,958,956.25,957.25,168
20191101|2018-12-05 10:30,5,957.25,958,957,957.25,135
20191101|2018-12-05 11:00,5,957.25,957.5,956.25,957.5,368
20191101|2018-12-05 11:30,5,957.5,958,957.25,957.5,220
20191101|2018-12-05 12:00,5,957.5,957.5,956.75,957.25,154
20191101|2018-12-05 12:30,5,957,957.25,956.5,957,345
20191101|2018-12-05 13:00,5,956.75,957,956.25,956.5,460
20191101|2018-12-05 19:00,6,955,955.5,951,951,79
20191101|2018-12-05 19:30,6,952.5,954,952.5,954,21
20191101|2018-12-05 20:00,6,953.75,953.75,953.75,953.75,3
20191101|2018-12-05 20:30,6,953.25,953.25,952,952.75,45
20191101|2018-12-05 21:00,6,953.25,953.25,951.25,951.25,6
20191101|2018-12-05 21:30,6,951.5,952.25,951.5,952,3
20191101|2018-12-05 22:00,6,951.5,951.5,951.5,951.5,8
20191101|2018-12-05 22:30,6,951,951,950.75,950.75,2
20191101|2018-12-05 23:00,6,951.5,951.5,951.5,951.5,1
20191101|2018-12-06 01:00,6,952,952,952,952,2
20191101|2018-12-06 01:30,6,952.5,954,952.5,953.5,14
20191101|2018-12-06 02:00,6,953.5,955.25,953.5,955.25,9
20191101|2018-12-06 02:30,6,955.5,955.5,955,955,5
20191101|2018-12-06 03:00,6,954.75,954.75,953.25,953.25,3
20191101|2018-12-06 03:30,6,953.5,953.5,953.5,953.5,2
20191101|2018-12-06 05:00,6,951.75,952,951.75,952,2
20191101|2018-12-06 05:30,6,951.75,951.75,951.5,951.5,2
20191101|2018-12-06 06:00,6,952.75,952.75,951.75,951.75,8
20191101|2018-12-06 06:30,6,953,953.75,952.5,953,11
20191101|2018-12-06 07:00,6,952.75,952.75,949.5,949.75,88
20191101|2018-12-06 07:30,6,950.5,950.75,949.5,949.5,19
20191101|2018-12-06 08:30,6,949.5,951,943.25,945.25,584
20191101|2018-12-06 09:00,6,945,951.25,945,949,509
20191101|2018-12-06 09:30,6,948.75,952.25,948.5,951,681
20191101|2018-12-06 10:00,6,951.5,952.5,950.75,951.5,99
20191101|2018-12-06 10:30,6,951.5,955.5,951.5,953,471
20191101|2018-12-06 11:00,6,953.75,954.5,953,953.25,79
20191101|2018-12-06 11:30,6,953.25,955,953,954.75,97
20191101|2018-12-06 12:00,6,955,955,953.25,953.25,104
20191101|2018-12-06 12:30,6,953.5,955,953,954.75,145
20191101|2018-12-06 13:00,6,955.25,955.5,953.25,954.75,201
20191101|2018-12-06 19:00,7,954.5,956,953.5,954.25,86
20191101|2018-12-06 19:30,7,954,954,953.5,953.5,21
20191101|2018-12-06 20:00,7,952.5,952.5,952,952.5,8
20191101|2018-12-06 21:00,7,952.75,952.75,952.5,952.75,4
20191101|2018-12-06 21:30,7,953,953.25,953,953.25,3
20191101|2018-12-06 22:00,7,955.25,955.75,955.25,955.5,3
20191101|2018-12-06 22:30,7,955.5,955.5,955.5,955.5,7
20191101|2018-12-06 23:00,7,956,958,956,958,73
20191101|2018-12-06 23:30,7,957.5,958.5,957.25,958.5,18
20191101|2018-12-07 00:30,7,957.5,957.75,957.5,957.75,5
20191101|2018-12-07 01:30,7,956.75,956.75,956.75,956.75,2
20191101|2018-12-07 03:30,7,958,959.25,955.25,955.25,60
20191101|2018-12-07 04:00,7,955.25,955.25,954.5,954.5,9
20191101|2018-12-07 04:30,7,954,954.75,953.5,954.75,7
20191101|2018-12-07 05:00,7,954,954,954,954,8
20191101|2018-12-07 05:30,7,953.5,953.5,953,953,17
20191101|2018-12-07 06:00,7,952.5,952.75,952.25,952.5,52
20191101|2018-12-07 06:30,7,952.5,953.75,952,953.5,33
20191101|2018-12-07 07:00,7,954.5,957,953.25,956.75,20
20191101|2018-12-07 07:30,7,957.25,958,956.25,956.75,31
20191101|2018-12-07 08:30,7,956.5,960.5,954,960,629
20191101|2018-12-07 09:00,7,959.75,960,958,959,221
20191101|2018-12-07 09:30,7,959.25,960.75,959.25,960.5,172
20191101|2018-12-07 10:00,7,960.5,960.75,957.75,958.5,157
20191101|2018-12-07 10:30,7,959,960.25,956.75,958.75,352
20191101|2018-12-07 11:00,7,959,960.75,958.25,958.75,241
20191101|2018-12-07 11:30,7,958.75,960,958.5,959.5,189
20191101|2018-12-07 12:00,7,959.25,960,959,959.25,144
20191101|2018-12-07 12:30,7,959.25,959.75,958.5,959.75,370
20191101|2018-12-07 13:00,7,959.75,961.5,959.75,960,576
20191101|2018-12-09 19:00,10,957.75,958.5,956,957,115
20191101|2018-12-09 19:30,10,956.25,957,956,957,21
20191101|2018-12-09 20:30,10,956.25,956.25,956,956,38
20191101|2018-12-09 21:00,10,955.75,955.75,955.75,955.75,1
20191101|2018-12-10 00:00,10,955.75,955.75,955.75,955.75,1
20191101|2018-12-10 01:00,10,956.25,956.25,956.25,956.25,2
20191101|2018-12-10 01:30,10,956.5,956.5,956.5,956.5,1
20191101|2018-12-10 02:30,10,957.75,958.5,957.75,958,6
20191101|2018-12-10 03:00,10,958.25,958.5,957.5,957.5,6
20191101|2018-12-10 03:30,10,957.75,957.75,957.5,957.5,3
20191101|2018-12-10 04:30,10,957.5,957.5,956.5,956.5,15
20191101|2018-12-10 05:00,10,956.75,957,956.75,957,3
20191101|2018-12-10 06:00,10,957.75,957.75,957.75,957.75,20
20191101|2018-12-10 06:30,10,958,960.5,958,960.5,38
20191101|2018-12-10 07:00,10,960.25,961.25,957.75,957.75,63
20191101|2018-12-10 07:30,10,958.25,958.75,957.75,958.25,88
20191101|2018-12-10 08:30,10,958,960.25,955,957.25,226
20191101|2018-12-10 09:00,10,957.5,959.75,957.25,958.75,218
20191101|2018-12-10 09:30,10,959.25,960,956,956.25,124
20191101|2018-12-10 10:00,10,956.5,960,956.25,959.75,159
20191101|2018-12-10 10:30,10,959.5,960.5,958.5,959.75,108
20191101|2018-12-10 11:00,10,959.25,960,958.25,958.5,180
20191101|2018-12-10 11:30,10,958.5,960.25,958.25,958.25,97
20191101|2018-12-10 12:00,10,958.5,959,957.25,957.5,167
20191101|2018-12-10 12:30,10,957.25,957.75,956.75,956.75,87
20191101|2018-12-10 13:00,10,956.75,957,955,955.75,313
20191101|2018-12-10 19:00,11,953.75,954.5,952.75,952.75,24
20191101|2018-12-10 19:30,11,955,955,955,955,6
20191101|2018-12-10 20:00,11,955.25,955.25,955.25,955.25,3
20191101|2018-12-10 20:30,11,955.25,955.25,955.25,955.25,2
20191101|2018-12-10 21:00,11,955.75,956,955.75,956,3
20191101|2018-12-10 21:30,11,954.5,954.5,954.5,954.5,2
20191101|2018-12-10 23:30,11,954.75,954.75,954.5,954.5,5
20191101|2018-12-11 00:30,11,954.5,954.5,954.5,954.5,2
20191101|2018-12-11 03:00,11,954.75,955.25,953,953.75,216
20191101|2018-12-11 03:30,11,954.25,954.25,954.25,954.25,1
20191101|2018-12-11 04:30,11,956.25,956.5,956.25,956.5,3
20191101|2018-12-11 05:00,11,957,957,956.5,956.5,11
20191101|2018-12-11 05:30,11,957,959,957,959,45
20191101|2018-12-11 06:00,11,959.5,960,959.25,959.5,12
20191101|2018-12-11 06:30,11,959.25,959.25,958,958.5,14
20191101|2018-12-11 07:00,11,958.25,959,957,959,25
20191101|2018-12-11 07:30,11,959,960.5,958.75,959.5,66
20191101|2018-12-11 08:30,11,958.75,961,957.25,958.75,582
20191101|2018-12-11 09:00,11,959.5,960.5,958.25,958.5,135
20191101|2018-12-11 09:30,11,958.25,960.5,958.25,959.25,127
20191101|2018-12-11 10:00,11,959.25,959.25,958.25,959,65
20191101|2018-12-11 10:30,11,959,959,955.5,956.25,270
20191101|2018-12-11 11:00,11,956.75,959.75,954.75,959.25,195
20191101|2018-12-11 11:30,11,959.5,960,959,959.5,263
20191101|2018-12-11 12:00,11,959.5,961,959,961,244
20191101|2018-12-11 12:30,11,961,963.25,960.5,961,315
20191101|2018-12-11 13:00,11,961,962.25,960.75,961,221
20191101|2018-12-11 19:00,12,961.5,964,961.5,963.25,131
20191101|2018-12-11 19:30,12,963.75,964.5,963.5,964.25,84
20191101|2018-12-11 20:00,12,964,964,963.5,963.5,98
20191101|2018-12-11 20:30,12,963.75,964,963.5,964,94
20191101|2018-12-11 21:00,12,963.5,963.5,963.5,963.5,5
20191101|2018-12-11 21:30,12,963.5,963.5,963.5,963.5,1
20191101|2018-12-11 22:00,12,963.75,963.75,963.75,963.75,1
20191101|2018-12-11 23:30,12,964,964,963.5,963.5,18
20191101|2018-12-12 00:00,12,963.75,964.25,963.75,964.25,26
20191101|2018-12-12 00:30,12,964.75,964.75,964.75,964.75,23
20191101|2018-12-12 01:30,12,963,963,962.5,962.75,8
20191101|2018-12-12 02:30,12,963,963.25,963,963.25,12
20191101|2018-12-12 03:00,12,963.5,965.5,963.5,965.5,178
20191101|2018-12-12 03:30,12,965.5,966.75,965.5,966.25,25
20191101|2018-12-12 04:30,12,965,966.75,965,966.75,13
20191101|2018-12-12 05:00,12,966,966,965.75,965.75,3
20191101|2018-12-12 05:30,12,966.5,966.5,966.5,966.5,3
20191101|2018-12-12 06:00,12,965.75,966.5,965.5,965.5,9
20191101|2018-12-12 06:30,12,965,965.5,964.25,964.25,17
20191101|2018-12-12 07:00,12,964.75,966,964.25,965.5,87
20191101|2018-12-12 07:30,12,965.75,965.75,964.75,964.75,117
20191101|2018-12-12 08:30,12,965,969.25,964.25,967.25,1514
20191101|2018-12-12 09:00,12,967.25,970.5,967,970,1008
20191101|2018-12-12 09:30,12,970,971,966,967.75,610
20191101|2018-12-12 10:00,12,967.5,968.25,963.25,963.25,562
20191101|2018-12-12 10:30,12,963.75,964.5,960.75,962,957
20191101|2018-12-12 11:00,12,962.25,965.25,961.75,964.75,241
20191101|2018-12-12 11:30,12,964.5,965.5,963.5,965,167
20191101|2018-12-12 12:00,12,964.75,965,962.5,963,189
20191101|2018-12-12 12:30,12,963.25,966,962.75,965.75,582
20191101|2018-12-12 13:00,12,966,966.25,964.5,964.5,265
20191101|2018-12-12 19:00,13,965,965.25,963.5,965,98
20191101|2018-12-12 19:30,13,965,965,964.5,964.75,18
20191101|2018-12-12 20:00,13,964.5,964.5,964.5,964.5,1
20191101|2018-12-12 21:00,13,965,965.5,965,965.5,8
20191101|2018-12-12 22:00,13,965.5,965.5,965.5,965.5,1
20191101|2018-12-12 22:30,13,965,965,965,965,8
20191101|2018-12-12 23:00,13,965.5,965.5,965.5,965.5,5
20191101|2018-12-12 23:30,13,965,965,964.25,964.5,6
20191101|2018-12-13 00:00,13,964,964.25,964,964.25,3
20191101|2018-12-13 00:30,13,964.25,964.25,964.25,964.25,4
20191101|2018-12-13 01:00,13,964.25,964.75,964.25,964.75,4
20191101|2018-12-13 02:00,13,965.25,965.75,965.25,965.25,11
20191101|2018-12-13 02:30,13,964,964,964,964,1
20191101|2018-12-13 03:00,13,964,964.25,964,964.25,2
20191101|2018-12-13 03:30,13,965,966,964.75,964.75,40
20191101|2018-12-13 04:00,13,964.75,964.75,964.75,964.75,3
20191101|2018-12-13 05:00,13,965,965,965,965,2
20191101|2018-12-13 05:30,13,965,965,965,965,1
20191101|2018-12-13 06:00,13,964.25,965,964.25,965,10
20191101|2018-12-13 06:30,13,964.5,965.5,964.5,965,15
20191101|2018-12-13 07:00,13,964.5,964.75,963.5,963.75,60
20191101|2018-12-13 07:30,13,963.5,964.5,963.5,964.5,20
20191101|2018-12-13 08:30,13,964.5,965.5,954,954,1097
20191101|2018-12-13 09:00,13,954.25,957,954,956,318
20191101|2018-12-13 09:30,13,955,957,954.25,956.25,389
20191101|2018-12-13 10:00,13,956.25,958,955.5,957.25,123
20191101|2018-12-13 10:30,13,956.75,958.25,956.5,958,99
20191101|2018-12-13 11:00,13,958,958,956.25,956.5,92
20191101|2018-12-13 11:30,13,956.75,958,956.5,957.25,179
20191101|2018-12-13 12:00,13,957.25,958.5,957,958.25,115
20191101|2018-12-13 12:30,13,958,958.25,956.25,956.5,197
20191101|2018-12-13 13:00,13,957,957,955.25,955.5,202
20191101|2018-12-13 19:00,14,955.5,956,951.5,953.25,85
20191101|2018-12-13 19:30,14,952.75,953,952.5,952.5,6
20191101|2018-12-13 20:00,14,952,952.25,951.75,952.25,10
20191101|2018-12-13 20:30,14,951.5,952.5,951.5,952.5,11
20191101|2018-12-13 22:00,14,952,952,952,952,1
20191101|2018-12-13 22:30,14,952.5,952.5,952.5,952.5,1
20191101|2018-12-13 23:00,14,952.25,952.25,952.25,952.25,2
20191101|2018-12-13 23:30,14,952.5,953,951.75,952.25,12
20191101|2018-12-14 00:00,14,952,952,951.5,951.5,7
20191101|2018-12-14 00:30,14,951.75,951.75,951.5,951.75,5
20191101|2018-12-14 01:00,14,952,952,952,952,1
20191101|2018-12-14 01:30,14,951.5,951.5,951.5,951.5,1
20191101|2018-12-14 02:00,14,951.5,951.5,951,951,22
20191101|2018-12-14 02:30,14,950.75,950.75,950,950.25,146
20191101|2018-12-14 03:00,14,950.5,950.5,950.25,950.25,16
20191101|2018-12-14 03:30,14,950.25,950.25,949.75,949.75,5
20191101|2018-12-14 04:00,14,950.5,950.75,950.5,950.75,33
20191101|2018-12-14 04:30,14,951,951,951,951,2
20191101|2018-12-14 05:00,14,951.25,951.25,951.25,951.25,1
20191101|2018-12-14 05:30,14,951.25,951.25,951.25,951.25,1
20191101|2018-12-14 06:00,14,951,952,950.75,952,18
20191101|2018-12-14 06:30,14,952,953.5,952,953.5,24
20191101|2018-12-14 07:00,14,953.5,954,953.25,954,37
20191101|2018-12-14 07:30,14,953.5,956,953.25,956,26
20191101|2018-12-14 08:30,14,956,957.5,952.5,954.5,525
20191101|2018-12-14 09:00,14,955,956.75,952.5,952.75,135
20191101|2018-12-14 09:30,14,953,954.5,952.25,953.5,162
20191101|2018-12-14 10:00,14,953.5,955,952.5,953.25,139
20191101|2018-12-14 10:30,14,952.5,953,951,951.25,107
20191101|2018-12-14 11:00,14,951.5,952.25,951.5,952.25,77
20191101|2018-12-14 11:30,14,952,953,952,952.5,69
20191101|2018-12-14 12:00,14,952,952,951,951.75,45
20191101|2018-12-14 12:30,14,951.75,951.75,951.25,951.25,84
20191101|2018-12-14 13:00,14,951.25,951.25,949.25,949.25,516
20191101|2018-12-16 19:00,17,950.25,953.5,950.25,951.75,52
20191101|2018-12-16 19:30,17,952.5,957.25,952.5,957.25,37
20191101|2018-12-16 20:00,17,957.25,958,956.75,957,10
20191101|2018-12-16 20:30,17,955.75,955.75,955.75,955.75,1
20191101|2018-12-16 21:00,17,956,956,955,955,75
20191101|2018-12-16 21:30,17,955.25,955.25,955.25,955.25,1
20191101|2018-12-16 22:00,17,954.75,954.75,954.75,954.75,1
20191101|2018-12-16 22:30,17,954.25,954.25,954.25,954.25,7
20191101|2018-12-16 23:00,17,954.25,954.25,954.25,954.25,5
20191101|2018-12-16 23:30,17,954.75,954.75,954,954,4
20191101|2018-12-17 00:30,17,953.75,953.75,953.25,953.25,5
20191101|2018-12-17 01:00,17,953.5,953.75,953.5,953.5,3
20191101|2018-12-17 01:30,17,953.5,954.25,953.5,954.25,4
20191101|2018-12-17 03:00,17,954.25,954.25,954.25,954.25,1
20191101|2018-12-17 03:30,17,953.5,953.5,953.5,953.5,1
20191101|2018-12-17 04:00,17,953,954,953,954,2
20191101|2018-12-17 05:00,17,954,954,954,954,2
20191101|2018-12-17 05:30,17,953.75,953.75,953.25,953.25,3
20191101|2018-12-17 06:00,17,953,953.5,952.75,952.75,6
20191101|2018-12-17 06:30,17,952.25,952.25,952.25,952.25,3
20191101|2018-12-17 07:00,17,953,954.5,953,954,35
20191101|2018-12-17 07:30,17,954,954.25,953.5,953.5,8
20191101|2018-12-17 08:30,17,953.25,954.5,952,952,319
20191101|2018-12-17 09:00,17,952,954.5,952,953.75,173
20191101|2018-12-17 09:30,17,953.75,954.5,951.75,954.5,28
20191101|2018-12-17 10:00,17,954.5,956,954.25,956,150
20191101|2018-12-17 10:30,17,956,956.25,955,956,67
20191101|2018-12-17 11:00,17,956.25,956.5,955,955.25,31
20191101|2018-12-17 11:30,17,955,955.25,954,954.75,124
20191101|2018-12-17 12:00,17,955,955.25,954,954.25,99
20191101|2018-12-17 12:30,17,953.75,954.75,953.25,954,240
20191101|2018-12-17 13:00,17,953.75,954.5,952,953.5,212
20191101|2018-12-17 19:00,18,952,953,951.75,951.75,122
20191101|2018-12-17 19:30,18,952,952.25,951.75,952.25,4
20191101|2018-12-17 20:00,18,952,952.25,951.75,952.25,4
20191101|2018-12-17 20:30,18,953.25,953.25,953.25,953.25,1
20191101|2018-12-17 21:30,18,953.5,953.5,953.5,953.5,3
20191101|2018-12-17 22:30,18,954,954,954,954,1
20191101|2018-12-17 23:30,18,953.75,953.75,953.75,953.75,2
20191101|2018-12-18 00:30,18,953.75,954,953.75,954,4
20191101|2018-12-18 01:00,18,954.25,954.25,954.25,954.25,1
20191101|2018-12-18 01:30,18,953.75,953.75,953.75,953.75,1
20191101|2018-12-18 02:00,18,953.75,953.75,953.75,953.75,2
20191101|2018-12-18 02:30,18,953.75,954,953.75,954,4
20191101|2018-12-18 03:00,18,954,954,954,954,1
20191101|2018-12-18 03:30,18,954.75,955.25,954.75,955.25,6
20191101|2018-12-18 04:00,18,955.5,955.5,955.5,955.5,3
20191101|2018-12-18 05:30,18,956,956,956,956,1
20191101|2018-12-18 06:00,18,956.25,956.5,955.5,955.5,6
20191101|2018-12-18 06:30,18,956.5,957.5,956.5,957,118
20191101|2018-12-18 07:00,18,957.25,957.5,957,957,47
20191101|2018-12-18 07:30,18,956.75,957,956,956,13
20191101|2018-12-18 08:30,18,955.5,959.25,955.5,958.5,716
20191101|2018-12-18 09:00,18,958.5,959,956,957,245
20191101|2018-12-18 09:30,18,957.5,958.75,956.75,957.25,127
20191101|2018-12-18 10:00,18,957,958,956,957,154
20191101|2018-12-18 10:30,18,956.75,957,955.75,956.5,80
20191101|2018-12-18 11:00,18,956.5,957.5,956.25,957.25,111
20191101|2018-12-18 11:30,18,957.5,958,957,957,101
20191101|2018-12-18 12:00,18,956.75,957.25,956,956.5,148
20191101|2018-12-18 12:30,18,956.5,957,954.75,955,165
20191101|2018-12-18 13:00,18,955.25,957.25,955.25,955.25,266
20191101|2018-12-18 19:00,19,954.5,955.75,953.75,953.75,42
20191101|2018-12-18 20:00,19,954.75,954.75,954.75,954.75,1
20191101|2018-12-18 21:00,19,955.75,956,955.75,956,3
20191101|2018-12-18 21:30,19,955.5,955.75,955.5,955.75,2
20191101|2018-12-18 23:00,19,955.75,955.75,955.75,955.75,1
20191101|2018-12-18 23:30,19,956,956.25,956,956.25,20
20191101|2018-12-19 00:00,19,956.5,956.75,956.5,956.75,3
20191101|2018-12-19 00:30,19,956.25,956.25,956.25,956.25,1
20191101|2018-12-19 01:00,19,957,957,957,957,3
20191101|2018-12-19 01:30,19,956.25,956.25,955.5,955.5,8
20191101|2018-12-19 02:00,19,956.5,956.5,956.5,956.5,4
20191101|2018-12-19 02:30,19,956.25,956.25,956.25,956.25,5
20191101|2018-12-19 03:00,19,956.5,956.5,956.5,956.5,1
20191101|2018-12-19 03:30,19,956.5,956.5,956.5,956.5,2
20191101|2018-12-19 05:00,19,956,956,955.5,956,52
20191101|2018-12-19 05:30,19,955.25,955.25,955,955,17
20191101|2018-12-19 06:00,19,956.25,956.25,956.25,956.25,1
20191101|2018-12-19 06:30,19,957,957,956.5,956.75,10
20191101|2018-12-19 07:00,19,957,957,955.25,955.75,12
20191101|2018-12-19 07:30,19,955,955.75,955,955.75,20
20191101|2018-12-19 08:30,19,955.75,957.75,951,952,595
20191101|2018-12-19 09:00,19,951.75,952.5,951,951.75,198
20191101|2018-12-19 09:30,19,951.25,951.5,950.5,950.75,252
20191101|2018-12-19 10:00,19,950.5,950.75,949.75,950.75,162
20191101|2018-12-19 10:30,19,950.75,950.75,948.25,948.5,234
20191101|2018-12-19 11:00,19,948.75,949.75,948.5,949,107
20191101|2018-12-19 11:30,19,949,950,948.25,949.75,100
20191101|2018-12-19 12:00,19,949.5,950,949,949.75,69
20191101|2018-12-19 12:30,19,950,950.5,949.5,950,82
20191101|2018-12-19 13:00,19,950,950.25,948.5,950,158
20191101|2018-12-19 19:00,20,948.5,949.5,948.5,949,19
20191101|2018-12-19 19:30,20,948.25,948.25,947,947,19
20191101|2018-12-19 20:30,20,947.25,947.25,946.5,946.5,10
20191101|2018-12-19 21:00,20,946,946,945.25,945.25,26
20191101|2018-12-19 21:30,20,946.25,946.25,946.25,946.25,1
20191101|2018-12-19 22:00,20,945.75,945.75,945.75,945.75,1
20191101|2018-12-19 23:30,20,946.5,947.5,946.25,946.25,10
20191101|2018-12-20 00:30,20,947.5,947.5,947.5,947.5,1
20191101|2018-12-20 02:00,20,946.75,947,946.5,947,24
20191101|2018-12-20 03:00,20,947.5,947.5,947.5,947.5,1
20191101|2018-12-20 03:30,20,948.5,948.75,948.5,948.75,5
20191101|2018-12-20 04:00,20,950,950.5,950,950.5,6
20191101|2018-12-20 05:00,20,950,950.5,950,950.25,3
20191101|2018-12-20 06:00,20,951,951,950.5,950.75,6
20191101|2018-12-20 06:30,20,951,951.5,950.75,951.25,7
20191101|2018-12-20 07:00,20,950.75,951,950,950.5,12
20191101|2018-12-20 07:30,20,950.5,951.25,950.5,951,100
20191101|2018-12-20 08:30,20,951,953.25,944.25,944.5,524
20191101|2018-12-20 09:00,20,944.5,946.25,943.5,945.5,323
20191101|2018-12-20 09:30,20,945.25,947,944.5,945.25,275
20191101|2018-12-20 10:00,20,944.5,945.25,944,945.25,54
20191101|2018-12-20 10:30,20,946,947,945,945.5,74
20191101|2018-12-20 11:00,20,945.25,947,944.5,946.25,148
20191101|2018-12-20 11:30,20,946.25,946.25,945,945.75,116
20191101|2018-12-20 12:00,20,945.5,945.75,944.75,944.75,200
20191101|2018-12-20 12:30,20,944.75,944.75,943.25,943.25,149
20191101|2018-12-20 13:00,20,943.25,944.75,942.25,944.25,210
20191101|2018-12-20 19:00,21,941,944,941,944,51
20191101|2018-12-20 19:30,21,943.5,944.25,943.5,943.5,5
20191101|2018-12-20 20:00,21,943.5,943.75,943.5,943.5,14
20191101|2018-12-20 20:30,21,942.5,942.5,942.5,942.5,1
20191101|2018-12-20 23:30,21,942.5,942.5,942.5,942.5,4
20191101|2018-12-21 01:00,21,943,943.5,943,943.5,8
20191101|2018-12-21 02:00,21,942.25,942.25,942.25,942.25,1
20191101|2018-12-21 02:30,21,941.5,941.5,941.25,941.25,2
20191101|2018-12-21 03:00,21,941.25,942.25,941.25,942.25,4
20191101|2018-12-21 03:30,21,942,942,942,942,1
20191101|2018-12-21 05:00,21,941.25,941.25,941,941,43
20191101|2018-12-21 05:30,21,941.5,942,941.5,942,14
20191101|2018-12-21 06:00,21,941.5,941.5,941.25,941.25,2
20191101|2018-12-21 06:30,21,941,942.25,941,941.25,54
20191101|2018-12-21 07:00,21,941.25,941.5,941.25,941.5,11
20191101|2018-12-21 07:30,21,942.5,943,942,942,26
20191101|2018-12-21 08:30,21,942.25,943,939.25,939.25,211
20191101|2018-12-21 09:00,21,939.25,939.25,935.25,938.5,444
20191101|2018-12-21 09:30,21,938.5,938.75,935.5,935.5,435
20191101|2018-12-21 10:00,21,935,937.5,934.5,937.5,338
20191101|2018-12-21 10:30,21,937.5,937.75,936.25,937,108
20191101|2018-12-21 11:00,21,936.75,937,935.75,936.5,92
20191101|2018-12-21 11:30,21,936.5,936.75,935.25,935.25,67
20191101|2018-12-21 12:00,21,935.5,936.5,935.5,936.25,107
20191101|2018-12-21 12:30,21,936.25,937,936.25,936.75,120
20191101|2018-12-21 13:00,21,936.75,937.25,935.5,935.5,316
20191101|2018-12-23 19:00,24,935.75,937.75,934,934.75,67
20191101|2018-12-23 19:30,24,934.75,935.5,933.75,933.75,31
20191101|2018-12-23 20:00,24,933.5,933.75,932.5,932.5,38
20191101|2018-12-23 20:30,24,933.75,934.5,933.75,933.75,22
20191101|2018-12-23 21:00,24,933.75,934,933.75,934,17
20191101|2018-12-23 22:00,24,934.5,934.75,934.5,934.75,16
20191101|2018-12-23 22:30,24,934.5,934.5,934.5,934.5,1
20191101|2018-12-23 23:30,24,934,934,934,934,2
20191101|2018-12-24 00:00,24,934.25,934.25,934.25,934.25,1
20191101|2018-12-24 01:00,24,934.25,934.25,934.25,934.25,2
20191101|2018-12-24 01:30,24,934.5,934.75,934.25,934.25,4
20191101|2018-12-24 02:00,24,933.75,933.75,933.75,933.75,1
20191101|2018-12-24 03:00,24,933.5,934,933.5,934,4
20191101|2018-12-24 03:30,24,933.75,934,933.75,934,12
20191101|2018-12-24 04:00,24,933.75,933.75,933.5,933.75,10
20191101|2018-12-24 04:30,24,933.75,933.75,933.75,933.75,15
20191101|2018-12-24 05:00,24,933.5,933.5,932.75,932.75,8
20191101|2018-12-24 05:30,24,933.25,933.25,933,933.25,6
20191101|2018-12-24 06:00,24,933,933,932,932,19
20191101|2018-12-24 06:30,24,932.25,932.25,932.25,932.25,2
20191101|2018-12-24 07:00,24,932.75,934,932.25,934,30
20191101|2018-12-24 07:30,24,934.25,934.5,933.5,934.25,19
20191101|2018-12-24 08:30,24,934.25,938.75,933.5,938,205
20191101|2018-12-24 09:00,24,937.75,938.5,936.75,937.25,87
20191101|2018-12-24 09:30,24,937.5,939,936.25,936.25,101
20191101|2018-12-24 10:00,24,936.5,937.5,936.25,937,124
20191101|2018-12-24 10:30,24,937,937.25,935.75,935.75,161
20191101|2018-12-24 11:00,24,936,936,935,935,123
20191101|2018-12-24 11:30,24,935.25,937.25,935,936.5,104
20191101|2018-12-24 12:00,24,936.25,936.75,936,936,104
20191101|2018-12-26 08:30,26,936.25,941,936.25,938.75,292
20191101|2018-12-26 09:00,26,938.75,938.75,934.5,935.5,115
20191101|2018-12-26 09:30,26,934.75,935.25,932.75,933,131
20191101|2018-12-26 10:00,26,932.75,933,931.5,932,173
20191101|2018-12-26 10:30,26,931.75,933,931.5,931.75,145
20191101|2018-12-26 11:00,26,931.75,932.25,925,927,474
20191101|2018-12-26 11:30,26,927,927.75,926,926,159
20191101|2018-12-26 12:00,26,926.25,926.5,925.25,925.75,99
20191101|2018-12-26 12:30,26,925.75,926.75,925.75,926.25,55
20191101|2018-12-26 13:00,26,926.25,926.75,925.5,926.5,192
20191101|2018-12-26 19:00,27,926,931,926,931,41
20191101|2018-12-26 19:30,27,930.25,931,929.75,929.75,35
20191101|2018-12-26 20:00,27,930.25,930.25,930.25,930.25,1
20191101|2018-12-26 20:30,27,930.5,930.5,930,930,5
20191101|2018-12-26 23:30,27,930.25,930.75,930,930.75,7
20191101|2018-12-27 00:00,27,930,930,930,930,8
20191101|2018-12-27 01:30,27,930,930,930,930,1
20191101|2018-12-27 02:30,27,930.25,930.25,930.25,930.25,1
20191101|2018-12-27 03:00,27,930.5,930.5,928.25,928.25,13
20191101|2018-12-27 03:30,27,928.25,928.25,927.75,928,35
20191101|2018-12-27 04:00,27,928,928.5,928,928.5,26
20191101|2018-12-27 05:00,27,929.25,929.5,929.25,929.5,3
20191101|2018-12-27 05:30,27,929.5,930,929.5,930,4
20191101|2018-12-27 06:00,27,929.75,929.75,929.5,929.75,17
20191101|2018-12-27 07:00,27,929.25,930.75,929.25,929.75,20
20191101|2018-12-27 07:30,27,929.75,929.75,929,929,18
20191101|2018-12-27 08:30,27,929.5,929.75,926.5,928.5,285
20191101|2018-12-27 09:00,27,928.25,928.25,926.5,927.5,191
20191101|2018-12-27 09:30,27,927,927.75,924,926.75,297
20191101|2018-12-27 10:00,27,926.75,928.5,926.5,928,68
20191101|2018-12-27 10:30,27,928,928.5,925.75,926,100
20191101|2018-12-27 11:00,27,925.75,926.75,925.5,925.75,97
20191101|2018-12-27 11:30,27,926,926,924.5,925,65
20191101|2018-12-27 12:00,27,925.25,925.25,923.5,923.75,83
20191101|2018-12-27 12:30,27,924,924.5,923.5,924,99
20191101|2018-12-27 13:00,27,923.75,926.5,923.75,926.5,274
20191101|2018-12-27 19:00,28,926.75,927.5,926,927.5,15
20191101|2018-12-27 19:30,28,928,928,928,928,10
20191101|2018-12-27 20:30,28,929,929,929,929,2
20191101|2018-12-27 21:00,28,928,928,928,928,1
20191101|2018-12-27 21:30,28,928,928,928,928,1
20191101|2018-12-27 23:00,28,928,928,928,928,6
20191101|2018-12-27 23:30,28,928,928.25,928,928.25,4
20191101|2018-12-28 00:00,28,928.5,928.5,928.5,928.5,2
20191101|2018-12-28 01:30,28,928.25,928.25,928.25,928.25,1
20191101|2018-12-28 02:00,28,928.25,928.25,927.5,928.25,5
20191101|2018-12-28 02:30,28,928.25,928.25,928.25,928.25,3
20191101|2018-12-28 03:30,28,928.25,928.25,928.25,928.25,2
20191101|2018-12-28 04:00,28,928.5,928.5,928.5,928.5,5
20191101|2018-12-28 05:00,28,929.75,929.75,929.75,929.75,3
20191101|2018-12-28 05:30,28,929.75,930.75,929.75,930.25,20
20191101|2018-12-28 06:30,28,929,929.5,928.75,929.5,50
20191101|2018-12-28 07:00,28,930,930,930,930,1
20191101|2018-12-28 07:30,28,929.25,929.25,929.25,929.25,1
20191101|2018-12-28 08:30,28,928.75,935.75,928.75,934.75,647
20191101|2018-12-28 09:00,28,935,936,933.75,935,556
20191101|2018-12-28 09:30,28,935,938,935,938,286
20191101|2018-12-28 10:00,28,938,938.5,937,937,361
20191101|2018-12-28 10:30,28,937,939,937,938.25,235
20191101|2018-12-28 11:00,28,938.5,938.75,937.5,937.75,55
20191101|2018-12-28 11:30,28,937.75,938.5,936.75,938.25,77
20191101|2018-12-28 12:00,28,938.25,939.75,937.75,937.75,91
20191101|2018-12-28 12:30,28,938,938.25,935.5,936.75,111
20191101|2018-12-28 13:00,28,935.75,936.5,934.5,935,310
20191101|2018-12-30 19:00,31,937.75,939.5,937.25,938,27
20191101|2018-12-30 19:30,31,937.75,940,937.75,939.5,17
20191101|2018-12-30 20:00,31,939.75,940,939.25,940,22
20191101|2018-12-30 20:30,31,939.75,939.75,939.5,939.75,7
20191101|2018-12-30 21:30,31,939.5,940.75,939.5,940.5,20
20191101|2018-12-30 22:00,31,940.25,940.5,940.25,940.25,8
20191101|2018-12-30 22:30,31,940.25,940.25,940.25,940.25,39
20191101|2018-12-30 23:00,31,940.5,940.5,940.5,940.5,3
20191101|2018-12-30 23:30,31,940.75,940.75,940.5,940.5,10
20191101|2018-12-31 00:00,31,940.5,940.5,939.5,939.5,21
20191101|2018-12-31 00:30,31,939.75,940,939.75,940,5
20191101|2018-12-31 01:00,31,940.5,940.5,940.5,940.5,1
20191101|2018-12-31 02:00,31,940.25,940.25,940.25,940.25,1
20191101|2018-12-31 02:30,31,940.25,940.25,940.25,940.25,7
20191101|2018-12-31 03:00,31,939.75,940,939.75,939.75,3
20191101|2018-12-31 04:00,31,940.25,940.25,940.25,940.25,2
20191101|2018-12-31 04:30,31,940,940,939.75,939.75,2
20191101|2018-12-31 05:00,31,939.75,939.75,939.75,939.75,1
20191101|2018-12-31 05:30,31,940.25,940.25,940,940,2
20191101|2018-12-31 06:00,31,940,940,940,940,1
20191101|2018-12-31 06:30,31,940,940.25,939.25,939.25,75
20191101|2018-12-31 07:00,31,939.5,939.75,939.25,939.25,15
20191101|2018-12-31 07:30,31,939.25,939.25,938.75,938.75,13
20191101|2018-12-31 08:30,31,938.5,939,934.5,934.75,248
20191101|2018-12-31 09:00,31,934.5,935.75,933.75,934.75,148
20191101|2018-12-31 09:30,31,934.75,936.25,933.25,933.75,265
20191101|2018-12-31 10:00,31,933.75,933.75,932.75,933.75,167
20191101|2018-12-31 10:30,31,933.75,933.75,932.25,933,76
20191101|2018-12-31 11:00,31,933.25,934.5,933.25,933.75,188
20191101|2018-12-31 11:30,31,934,934,932,932.75,88
20191101|2018-12-31 12:00,31,932.75,933.5,932,933,118
20191101|2018-12-31 12:30,31,933.25,935,932.25,935,124
20191101|2018-12-31 13:00,31,934.75,937,934.5,934.75,285
20191101|2019-01-02 08:30,2,936,941,934.25,940.75,951
20191101|2019-01-02 09:00,2,940.5,943.5,939.75,941.75,580
20191101|2019-01-02 09:30,2,942,946.25,942,946.25,919
20191101|2019-01-02 10:00,2,946,946.25,944,945,372
20191101|2019-01-02 10:30,2,945,945.75,943,945.5,153
20191101|2019-01-02 11:00,2,945.75,946,943.75,946,485
20191101|2019-01-02 11:30,2,946,946.75,945,946.5,348
20191101|2019-01-02 12:00,2,946.5,947.25,945.75,946.5,335
20191101|2019-01-02 12:30,2,946.25,947.5,945.5,946,384
20191101|2019-01-02 13:00,2,946.25,946.25,943,943.25,515
20191101|2019-01-02 19:00,3,942.25,943,941.5,942.75,70
20191101|2019-01-02 19:30,3,943,943.75,943,943.5,11
20191101|2019-01-02 20:00,3,943.5,943.5,943,943,2
20191101|2019-01-02 20:30,3,942.75,943.5,942.75,943.5,12
20191101|2019-01-02 21:00,3,943,943.5,943,943.25,13
20191101|2019-01-02 21:30,3,943.5,943.5,943.25,943.25,4
20191101|2019-01-02 22:00,3,943.25,943.25,943.25,943.25,5
20191101|2019-01-02 22:30,3,943,943,942.75,942.75,10
20191101|2019-01-02 23:00,3,943,943.25,943,943.25,2
20191101|2019-01-02 23:30,3,942.5,942.5,941.75,942,10
20191101|2019-01-03 00:00,3,942.25,942.25,942,942,8
20191101|2019-01-03 00:30,3,942.25,942.5,942,942.5,10
20191101|2019-01-03 01:00,3,942.25,942.5,942,942.25,14
20191101|2019-01-03 01:30,3,942.5,942.5,942.5,942.5,5
20191101|2019-01-03 02:30,3,942,942,942,942,1
20191101|2019-01-03 03:00,3,942.25,942.25,942.25,942.25,13
20191101|2019-01-03 03:30,3,942.5,942.5,942.25,942.25,2
20191101|2019-01-03 04:00,3,942,942,941.5,941.5,5
20191101|2019-01-03 04:30,3,941.5,942.25,941.5,942,14
20191101|2019-01-03 05:00,3,941.75,941.75,941.25,941.25,7
20191101|2019-01-03 05:30,3,941.5,941.5,941.25,941.5,12
20191101|2019-01-03 06:00,3,942,943,941.75,942.25,20
20191101|2019-01-03 06:30,3,942.25,942.75,942.25,942.25,11
20191101|2019-01-03 07:00,3,942.25,944.75,942.25,944.75,158
20191101|2019-01-03 07:30,3,945,947.25,945,947.25,60
20191101|2019-01-03 08:30,3,947,949.5,946.25,946.25,383
20191101|2019-01-03 09:00,3,946.5,947.25,946,947,190
20191101|2019-01-03 09:30,3,947,948,946.5,946.5,78
20191101|2019-01-03 10:00,3,947,947,946,946,114
20191101|2019-01-03 10:30,3,946.25,947,945.25,947,152
20191101|2019-01-03 11:00,3,946.75,947,946,946.25,233
20191101|2019-01-03 11:30,3,946.25,946.75,946,946.25,74
20191101|2019-01-03 12:00,3,946.25,946.75,946.25,946.25,91
20191101|2019-01-03 12:30,3,946.25,947.5,946,946.75,166
20191101|2019-01-03 13:00,3,947,949,947,947,160
20191101|2019-01-03 19:00,4,946.75,949,946.25,949,68
20191101|2019-01-03 19:30,4,948.75,948.75,948.75,948.75,6
20191101|2019-01-03 20:00,4,948,948.75,948,948.75,13
20191101|2019-01-03 20:30,4,948.5,949,948.5,949,27
20191101|2019-01-03 21:00,4,949,949.75,949,949.75,28
20191101|2019-01-03 21:30,4,949.75,949.75,949.75,949.75,16
20191101|2019-01-03 22:00,4,950,950,950,950,58
20191101|2019-01-03 22:30,4,949.75,950,949.75,949.75,5
20191101|2019-01-03 23:00,4,950,950.5,950,950.25,141
20191101|2019-01-03 23:30,4,950,950,949.5,950,18
20191101|2019-01-04 00:00,4,950,950,950,950,2
20191101|2019-01-04 00:30,4,950.25,951.5,950.25,951.5,43
20191101|2019-01-04 01:00,4,951.5,951.5,951.5,951.5,2
20191101|2019-01-04 01:30,4,951.5,951.5,951.5,951.5,4
20191101|2019-01-04 02:00,4,951.5,952,951.5,951.75,28
20191101|2019-01-04 02:30,4,951.5,951.5,951.5,951.5,1
20191101|2019-01-04 03:00,4,951.5,952,951.5,952,15
20191101|2019-01-04 03:30,4,952.25,953,952.25,953,31
20191101|2019-01-04 04:00,4,953.25,953.25,953,953.25,36
20191101|2019-01-04 04:30,4,952.75,952.75,951.75,951.75,6
20191101|2019-01-04 05:00,4,951.75,952,951.75,951.75,11
20191101|2019-01-04 05:30,4,952.25,952.25,952.25,952.25,6
20191101|2019-01-04 06:00,4,952,952,951,951,20
20191101|2019-01-04 06:30,4,951.5,952.75,951.5,952,14
20191101|2019-01-04 07:00,4,952.25,952.75,952,952,65
20191101|2019-01-04 07:30,4,952,952.25,951.5,952.25,31
20191101|2019-01-04 08:30,4,952.25,954.5,951.25,953.25,297
20191101|2019-01-04 09:00,4,953.5,955,953.25,954.75,241
20191101|2019-01-04 09:30,4,954.75,955.5,954.25,955,277
20191101|2019-01-04 10:00,4,955.25,955.5,954.5,955,126
20191101|2019-01-04 10:30,4,955,957.5,954.75,956.75,291
20191101|2019-01-04 11:00,4,956.75,957,955.75,956,157
20191101|2019-01-04 11:30,4,956.25,956.5,955.5,956,107
20191101|2019-01-04 12:00,4,956,956.75,955.75,956.5,110
20191101|2019-01-04 12:30,4,956.5,957.25,956,957,141
20191101|2019-01-04 13:00,4,956.5,957.75,956,957.75,420
20191101|2019-01-06 19:00,7,956.5,959,956.25,959,155
20191101|2019-01-06 19:30,7,959,959.25,958.5,958.5,17
20191101|2019-01-06 20:00,7,958.75,959.75,958.75,959.5,39
20191101|2019-01-06 20:30,7,959.75,961,959.75,961,179
20191101|2019-01-06 21:00,7,960,960.25,959.75,959.75,11
20191101|2019-01-06 22:30,7,959.5,959.5,959.25,959.25,2
20191101|2019-01-06 23:30,7,958.75,959,958.75,959,2
20191101|2019-01-07 00:00,7,958,959,958,959,9
20191101|2019-01-07 01:30,7,958.75,958.75,958.75,958.75,1
20191101|2019-01-07 02:00,7,959.25,959.25,959.25,959.25,50
20191101|2019-01-07 02:30,7,959.75,960.25,959.75,960,64
20191101|2019-01-07 03:00,7,960,960,959.75,959.75,40
20191101|2019-01-07 03:30,7,959.75,959.75,959.5,959.5,71
20191101|2019-01-07 04:00,7,959.5,959.5,959.5,959.5,1
20191101|2019-01-07 04:30,7,959.75,960,959.75,960,50
20191101|2019-01-07 05:00,7,959.5,959.5,959.5,959.5,5
20191101|2019-01-07 05:30,7,959.5,959.75,959.5,959.75,5
20191101|2019-01-07 06:00,7,959.75,960.25,959.75,960,17
20191101|2019-01-07 06:30,7,960.5,961.25,960.25,960.75,33
20191101|2019-01-07 07:00,7,961,961.5,960.5,960.75,30
20191101|2019-01-07 07:30,7,960.75,961.75,960.5,961.75,63
20191101|2019-01-07 08:30,7,961.75,962.75,960.75,961.75,431
20191101|2019-01-07 09:00,7,962,962.75,961.75,962.5,240
20191101|2019-01-07 09:30,7,962.5,962.75,960.5,960.5,224
20191101|2019-01-07 10:00,7,960.75,960.75,960,960.25,161
20191101|2019-01-07 10:30,7,960.5,960.5,959,959,304
20191101|2019-01-07 11:00,7,959.25,960.5,959,960.25,227
20191101|2019-01-07 11:30,7,960.5,960.5,959,959,159
20191101|2019-01-07 12:00,7,959,959.75,958.75,959.25,105
20191101|2019-01-07 12:30,7,959.25,960.75,959,960.25,128
20191101|2019-01-07 13:00,7,960.5,960.75,959.75,960.25,312
20191101|2019-01-07 19:00,8,959.75,960.25,959,959.25,63
20191101|2019-01-07 19:30,8,958.75,959.25,958.5,959.25,13
20191101|2019-01-07 20:00,8,959,959.5,958.75,959.5,96
20191101|2019-01-07 20:30,8,959,959.75,959,959.75,17
20191101|2019-01-07 21:00,8,959.75,960,959.75,960,11
20191101|2019-01-07 21:30,8,960.25,960.25,960.25,960.25,5
20191101|2019-01-07 23:00,8,960.25,960.25,960.25,960.25,6
20191101|2019-01-07 23:30,8,960,960,960,960,1
20191101|2019-01-08 00:00,8,960.5,960.75,960.25,960.5,17
20191101|2019-01-08 00:30,8,960.75,961.25,960.75,961.25,32
20191101|2019-01-08 02:00,8,960.75,960.75,960.75,960.75,1
20191101|2019-01-08 02:30,8,961.25,961.25,960.75,960.75,45
20191101|2019-01-08 03:00,8,961,961,960.75,961,18
20191101|2019-01-08 03:30,8,961,961,960.75,960.75,163
20191101|2019-01-08 04:00,8,960.75,961,960.75,961,4
20191101|2019-01-08 04:30,8,961.5,962,961.25,961.25,9
20191101|2019-01-08 05:00,8,960.75,961.25,960.75,961.25,9
20191101|2019-01-08 05:30,8,961.75,962,961.75,961.75,5
20191101|2019-01-08 06:00,8,961.5,961.5,961,961,13
20191101|2019-01-08 06:30,8,960.5,961,960.5,961,6
20191101|2019-01-08 07:00,8,960.75,961,959.75,959.75,83
20191101|2019-01-08 07:30,8,959.5,959.5,958.75,959,25
20191101|2019-01-08 08:30,8,959,962,958.5,960.75,442
20191101|2019-01-08 09:00,8,960.5,960.75,953,953,975
20191101|2019-01-08 09:30,8,953,955.5,952.5,955,365
20191101|2019-01-08 10:00,8,955,957,955,955.75,343
20191101|2019-01-08 10:30,8,955.75,956.75,955,956,326
20191101|2019-01-08 11:00,8,955.75,958,955.5,957.25,168
20191101|2019-01-08 11:30,8,957.25,957.5,956.25,957.5,367
20191101|2019-01-08 12:00,8,957.25,957.5,955.25,955.25,481
20191101|2019-01-08 12:30,8,955,956.25,955,955.75,188
20191101|2019-01-08 13:00,8,956,958,955.75,957.75,626
20191101|2019-01-08 19:00,9,957,960.75,956.5,960.75,173
20191101|2019-01-08 19:30,9,960.75,961.25,960.25,960.25,25
20191101|2019-01-08 20:00,9,960.25,960.75,959.75,959.75,16
20191101|2019-01-08 20:30,9,960,960.5,960,960.25,10
20191101|2019-01-08 21:00,9,960,960.25,960,960,11
20191101|2019-01-08 22:30,9,959.75,960,959.75,960,3
20191101|2019-01-08 23:30,9,960,960.25,960,960.25,12
20191101|2019-01-09 00:00,9,960.25,960.25,960.25,960.25,5
20191101|2019-01-09 00:30,9,959.75,959.75,959,959.5,17
20191101|2019-01-09 01:30,9,960,960,960,960,4
20191101|2019-01-09 02:00,9,960.25,960.25,960,960,15
20191101|2019-01-09 02:30,9,960.5,960.5,960.25,960.25,4
20191101|2019-01-09 03:00,9,960.25,960.5,960.25,960.5,16
20191101|2019-01-09 03:30,9,961,961,959.75,960,28
20191101|2019-01-09 04:00,9,960,960.25,959.75,959.75,4
20191101|2019-01-09 04:30,9,960,960,959.75,959.75,4
20191101|2019-01-09 05:00,9,959.75,959.75,959.5,959.5,53
20191101|2019-01-09 05:30,9,959.5,959.5,959.5,959.5,1
20191101|2019-01-09 06:00,9,959.75,960,959.5,959.5,13
20191101|2019-01-09 06:30,9,959.5,960,959.5,959.5,41
20191101|2019-01-09 07:00,9,959.75,960.25,959.5,959.5,148
20191101|2019-01-09 07:30,9,959.5,960.75,959.25,959.75,69
20191101|2019-01-09 08:30,9,960,963.75,959.75,963.5,1224
20191101|2019-01-09 09:00,9,963.5,963.75,961,961.25,600
20191101|2019-01-09 09:30,9,961,962,959.5,960.75,777
20191101|2019-01-09 10:00,9,960.75,961.5,959.75,960.75,410
20191101|2019-01-09 10:30,9,961,961.5,959.5,960.25,196
20191101|2019-01-09 11:00,9,960.25,961.75,960,961.5,250
20191101|2019-01-09 11:30,9,961.5,962.25,961,962,179
20191101|2019-01-09 12:00,9,962.25,962.75,961.5,962,263
20191101|2019-01-09 12:30,9,961.75,962,961,962,162
20191101|2019-01-09 13:00,9,962,963,961.75,963,587
20191101|2019-01-09 19:00,10,961.25,962.25,960.5,960.5,57
20191101|2019-01-09 19:30,10,960.5,960.5,958.75,960,70
20191101|2019-01-09 20:00,10,959.75,960.75,959.75,960,14
20191101|2019-01-09 20:30,10,960,962,960,961.75,23
20191101|2019-01-09 21:00,10,962,962,961.5,961.75,5
20191101|2019-01-09 22:00,10,961.75,962,961.75,962,4
20191101|2019-01-09 22:30,10,962,962,962,962,3
20191101|2019-01-09 23:00,10,962,962,962,962,2
20191101|2019-01-10 00:00,10,961.75,961.75,961.75,961.75,21
20191101|2019-01-10 00:30,10,961.75,961.75,961.75,961.75,5
20191101|2019-01-10 02:00,10,962,962.25,962,962.25,3
20191101|2019-01-10 02:30,10,962,962,961.75,961.75,2
20191101|2019-01-10 03:00,10,961.5,961.5,961.5,961.5,3
20191101|2019-01-10 03:30,10,961.5,961.5,961.25,961.5,204
20191101|2019-01-10 04:00,10,961.5,961.75,961.5,961.75,8
20191101|2019-01-10 04:30,10,961.75,962,961.75,962,4
20191101|2019-01-10 05:00,10,962,962,961.75,961.75,3
20191101|2019-01-10 05:30,10,961.25,961.25,960.75,961,12
20191101|2019-01-10 06:00,10,961,961.25,961,961.25,3
20191101|2019-01-10 06:30,10,961.5,961.5,961.25,961.25,5
20191101|2019-01-10 07:00,10,961.5,961.5,960.75,961,65
20191101|2019-01-10 07:30,10,960.75,960.75,957.5,957.5,71
20191101|2019-01-10 08:30,10,957.25,957.5,952.25,953.25,516
20191101|2019-01-10 09:00,10,953,954.25,948,948.5,738
20191101|2019-01-10 09:30,10,948.25,949.75,946.75,949.25,503
20191101|2019-01-10 10:00,10,948.75,949,947.25,947.5,310
20191101|2019-01-10 10:30,10,947.25,949,947.25,948.25,227
20191101|2019-01-10 11:00,10,948,948.5,947.25,948.5,129
20191101|2019-01-10 11:30,10,948.5,948.5,947.25,947.75,141
20191101|2019-01-10 12:00,10,947.5,948.75,947,948,194
20191101|2019-01-10 12:30,10,947.75,948.75,947.25,948.5,197
20191101|2019-01-10 13:00,10,948.75,949.25,947.25,947.75,511
20191101|2019-01-10 19:00,11,947.75,950.25,947.5,949.75,127
20191101|2019-01-10 19:30,11,950,950,949.5,950,75
20191101|2019-01-10 20:00,11,949.75,949.75,949.25,949.25,9
20191101|2019-01-10 20:30,11,949,951.5,949,951.25,14
20191101|2019-01-10 21:00,11,950.75,950.75,950.75,950.75,1
20191101|2019-01-10 22:00,11,951,951,951,951,1
20191101|2019-01-10 23:00,11,951.25,951.25,951.25,951.25,1
20191101|2019-01-10 23:30,11,952,952.25,951.75,951.75,26
20191101|2019-01-11 00:00,11,951.75,952.5,951.75,952.5,19
20191101|2019-01-11 00:30,11,952.25,952.25,952.25,952.25,3
20191101|2019-01-11 01:00,11,952.25,952.25,952.25,952.25,1
20191101|2019-01-11 01:30,11,951.75,951.75,951.75,951.75,2
20191101|2019-01-11 02:00,11,951.5,951.5,951.5,951.5,1
20191101|2019-01-11 02:30,11,951.5,951.75,951.25,951.75,10
20191101|2019-01-11 03:00,11,951.75,951.75,951.75,951.75,5
20191101|2019-01-11 03:30,11,951.5,951.5,951.25,951.25,25
20191101|2019-01-11 04:30,11,951.25,951.25,951,951,6
20191101|2019-01-11 05:00,11,950.75,950.75,950.75,950.75,1
20191101|2019-01-11 05:30,11,951,951.25,951,951,19
20191101|2019-01-11 06:00,11,951,951,951,951,2
20191101|2019-01-11 06:30,11,951,951,951,951,1
20191101|2019-01-11 07:00,11,951,951.5,951,951,21
20191101|2019-01-11 07:30,11,951,952.75,951,952.75,21
20191101|2019-01-11 08:30,11,952.5,952.5,948.25,949.25,232
20191101|2019-01-11 09:00,11,949.25,951,949,950,216
20191101|2019-01-11 09:30,11,950,952.75,949.75,952.25,384
20191101|2019-01-11 10:00,11,952.25,952.75,951,951.5,126
20191101|2019-01-11 10:30,11,952,952.5,951.5,952,83
20191101|2019-01-11 11:00,11,951.75,952,951,951.75,93
20191101|2019-01-11 11:30,11,951.5,952.75,951.5,952.5,218
20191101|2019-01-11 12:00,11,952.25,952.25,951.25,951.5,153
20191101|2019-01-11 12:30,11,951.5,951.5,950.75,951,154
20191101|2019-01-11 13:00,11,951.25,952.25,951,951.75,368
20191101|2019-01-13 19:00,14,951,952,950.25,950.5,98
20191101|2019-01-13 19:30,14,950.75,950.75,948.25,950,38
20191101|2019-01-13 20:00,14,949.75,950.5,949.5,950.5,12
20191101|2019-01-13 20:30,14,950,950,948.5,949.5,37
20191101|2019-01-13 21:00,14,949.25,949.5,949.25,949.25,10
20191101|2019-01-13 22:00,14,949,949.25,948.75,948.75,9
20191101|2019-01-13 22:30,14,948.75,949.5,948.75,949.5,7
20191101|2019-01-13 23:30,14,949.75,949.75,949.75,949.75,1
20191101|2019-01-14 00:00,14,949,949,949,949,1
20191101|2019-01-14 00:30,14,949,949.25,949,949,7
20191101|2019-01-14 01:00,14,948.5,948.5,948.25,948.25,2
20191101|2019-01-14 01:30,14,948,948,947.25,947.25,12
20191101|2019-01-14 02:00,14,947.25,948.25,947,947.75,15
20191101|2019-01-14 02:30,14,947.5,947.5,947.25,947.25,3
20191101|2019-01-14 03:30,14,947,947,945.5,945.5,14
20191101|2019-01-14 04:00,14,945.75,945.75,945.75,945.75,2
20191101|2019-01-14 04:30,14,946.75,946.75,946.75,946.75,4
20191101|2019-01-14 05:00,14,946,946,946,946,1
20191101|2019-01-14 05:30,14,946,946.25,945.75,946,6
20191101|2019-01-14 06:00,14,945.75,946.25,945.75,945.75,3
20191101|2019-01-14 06:30,14,945.75,946,945.75,946,15
20191101|2019-01-14 07:00,14,946,946.25,946,946.25,27
20191101|2019-01-14 07:30,14,946.25,946.75,946.25,946.75,12
20191101|2019-01-14 08:30,14,946.5,946.5,944,945.75,801
20191101|2019-01-14 09:00,14,945.75,948.5,945.75,947.25,349
20191101|2019-01-14 09:30,14,947.5,947.5,945.75,946.25,285
20191101|2019-01-14 10:00,14,946.25,947,945.75,945.75,255
20191101|2019-01-14 10:30,14,946,947,944.75,944.75,398
20191101|2019-01-14 11:00,14,945,945.25,944,945,306
20191101|2019-01-14 11:30,14,945,945.25,944.25,944.25,326
20191101|2019-01-14 12:00,14,944.25,945.25,944,944.5,339
20191101|2019-01-14 12:30,14,944.5,945.25,944.5,945,197
20191101|2019-01-14 13:00,14,945.25,947,944.75,947,407
20191101|2019-01-14 19:00,15,946.5,949,946.5,948.25,63
20191101|2019-01-14 19:30,15,948.5,950,948.5,949.75,30
20191101|2019-01-14 20:00,15,949.75,949.75,949.5,949.5,38
20191101|2019-01-14 20:30,15,949.5,949.75,949.5,949.75,13
20191101|2019-01-14 21:00,15,949.75,949.75,949.75,949.75,14
20191101|2019-01-14 23:30,15,949.5,949.5,949.25,949.5,11
20191101|2019-01-15 00:00,15,949.75,949.75,949.75,949.75,1
20191101|2019-01-15 01:00,15,949.5,949.5,949.5,949.5,6
20191101|2019-01-15 01:30,15,949.5,949.5,949.25,949.25,9
20191101|2019-01-15 02:00,15,948.5,948.5,948.25,948.5,8
20191101|2019-01-15 02:30,15,948.75,948.75,948.75,948.75,1
20191101|2019-01-15 03:00,15,948.5,948.75,948.5,948.75,7
20191101|2019-01-15 03:30,15,948.5,948.5,948.5,948.5,5
20191101|2019-01-15 04:00,15,948.5,948.75,947.75,947.75,15
20191101|2019-01-15 04:30,15,947.5,947.5,947.5,947.5,3
20191101|2019-01-15 05:00,15,947,947,947,947,5
20191101|2019-01-15 05:30,15,947.25,947.25,947.25,947.25,1
20191101|2019-01-15 06:00,15,947.25,947.25,947,947,3
20191101|2019-01-15 06:30,15,947.25,947.25,945.75,945.75,19
20191101|2019-01-15 07:00,15,946.5,946.5,943,943.5,374
20191101|2019-01-15 07:30,15,943.25,943.5,943,943.5,13
20191101|2019-01-15 08:30,15,943.75,943.75,941.5,942,644
20191101|2019-01-15 09:00,15,942.25,943.25,939.75,940,596
20191101|2019-01-15 09:30,15,939.75,940,937.25,937.5,696
20191101|2019-01-15 10:00,15,937.5,938.75,937,937.75,497
20191101|2019-01-15 10:30,15,937.5,938.5,937.25,938.5,140
20191101|2019-01-15 11:00,15,938.5,938.75,937.25,937.75,99
20191101|2019-01-15 11:30,15,937.5,937.75,936.5,937.5,219
20191101|2019-01-15 12:00,15,937.5,938,937.25,937.5,86
20191101|2019-01-15 12:30,15,937.25,937.25,936.75,937,69
20191101|2019-01-15 13:00,15,937.25,939,936.5,938.75,604
20191101|2019-01-15 19:00,16,939.75,941.75,939.5,940,299
20191101|2019-01-15 19:30,16,940,941.25,939.25,941.25,34
20191101|2019-01-15 20:00,16,941.25,941.25,940.5,940.5,79
20191101|2019-01-15 20:30,16,940.5,940.75,940.25,940.75,28
20191101|2019-01-15 21:00,16,940.5,941.25,940.5,941,7
20191101|2019-01-15 21:30,16,941,941.25,941,941,8
20191101|2019-01-15 22:00,16,940.75,940.75,940.75,940.75,1
20191101|2019-01-15 22:30,16,940.75,940.75,940.75,940.75,3
20191101|2019-01-15 23:30,16,940.75,941.75,940.75,941.75,37
20191101|2019-01-16 00:00,16,942,942,942,942,14
20191101|2019-01-16 00:30,16,942,942,941.75,941.75,6
20191101|2019-01-16 01:00,16,941.25,941.25,941.25,941.25,5
20191101|2019-01-16 01:30,16,941,941,941,941,1
20191101|2019-01-16 02:00,16,941.5,941.75,941.5,941.75,3
20191101|2019-01-16 02:30,16,941.75,941.75,941.75,941.75,5
20191101|2019-01-16 03:00,16,941.75,942,941.25,941.25,12
20191101|2019-01-16 03:30,16,942,942,941.75,942,3
20191101|2019-01-16 04:00,16,941.5,941.5,941.5,941.5,1
20191101|2019-01-16 04:30,16,941.25,941.25,941.25,941.25,1
20191101|2019-01-16 05:00,16,941,941,941,941,2
20191101|2019-01-16 06:00,16,941,941.25,940.75,940.75,10
20191101|2019-01-16 06:30,16,941.25,942,941.25,941.25,15
20191101|2019-01-16 07:00,16,941.5,942.25,941.5,942,23
20191101|2019-01-16 07:30,16,942,942.5,942,942,13
20191101|2019-01-16 08:30,16,942.75,943,939.5,941,377
20191101|2019-01-16 09:00,16,941.25,942.5,940,941,283
20191101|2019-01-16 09:30,16,940.75,941,938.75,939.5,232
20191101|2019-01-16 10:00,16,939.5,940,936.75,937.25,280
20191101|2019-01-16 10:30,16,937.25,938.25,935.5,935.75,151
20191101|2019-01-16 11:00,16,935.75,936.5,935.5,935.75,151
20191101|2019-01-16 11:30,16,935.75,936.5,935.25,935.75,197
20191101|2019-01-16 12:00,16,935.75,936.75,935.75,936.75,434
20191101|2019-01-16 12:30,16,936.5,936.5,935,935.25,245
20191101|2019-01-16 13:00,16,935.25,938,935.25,937.75,472
20191101|2019-01-16 19:00,17,937.5,938.25,937.25,938.25,64
20191101|2019-01-16 19:30,17,937.75,939.25,937.75,939,42
20191101|2019-01-16 20:00,17,939.25,939.5,939.25,939.25,11
20191101|2019-01-16 20:30,17,939.25,939.25,939,939,12
20191101|2019-01-16 21:00,17,939,939.25,939,939.25,6
20191101|2019-01-16 21:30,17,939.25,939.25,939.25,939.25,1
20191101|2019-01-16 22:00,17,938.75,938.75,938.75,938.75,1
20191101|2019-01-16 23:30,17,939,939.25,938.75,938.75,6
20191101|2019-01-17 00:00,17,938.5,938.5,938.5,938.5,3
20191101|2019-01-17 00:30,17,938.25,938.25,938.25,938.25,3
20191101|2019-01-17 01:00,17,938,938,937.5,937.75,16
20191101|2019-01-17 01:30,17,937.75,937.75,937.75,937.75,2
20191101|2019-01-17 02:00,17,937.75,938,937.75,938,23
20191101|2019-01-17 02:30,17,938,938,937.25,937.25,4
20191101|2019-01-17 03:00,17,938.25,939,938.25,939,10
20191101|2019-01-17 04:30,17,939.5,939.75,939,939.75,13
20191101|2019-01-17 05:00,17,939.75,940.5,939.75,940.25,44
20191101|2019-01-17 05:30,17,940.5,940.75,940.25,940.25,53
20191101|2019-01-17 06:00,17,940.25,940.25,940,940,3
20191101|2019-01-17 06:30,17,940,940.25,939.5,939.5,11
20191101|2019-01-17 07:00,17,939.5,940.75,939.5,940,177
20191101|2019-01-17 07:30,17,940,940.5,940,940.25,14
20191101|2019-01-17 08:30,17,940,941.25,938,939,503
20191101|2019-01-17 09:00,17,939.25,939.25,937.75,937.75,376
20191101|2019-01-17 09:30,17,937.75,938,937.25,938,90
20191101|2019-01-17 10:00,17,938,939,937.75,938.5,171
20191101|2019-01-17 10:30,17,938.5,939.5,938.5,938.75,124
20191101|2019-01-17 11:00,17,939,939.25,938.25,939,156
20191101|2019-01-17 11:30,17,939.25,946.75,938.75,946,1691
20191101|2019-01-17 12:00,17,946,950.75,946,949.75,1378
20191101|2019-01-17 12:30,17,949.75,950.25,947.25,947.25,542
20191101|2019-01-17 13:00,17,946.75,948.25,946.25,947.75,701
20191101|2019-01-17 19:00,18,948,948,946.25,946.5,75
20191101|2019-01-17 19:30,18,946.5,947.25,946.5,947,7
20191101|2019-01-17 20:00,18,947.25,947.5,947.25,947.5,4
20191101|2019-01-17 20:30,18,947.75,947.75,947.25,947.25,4
20191101|2019-01-17 21:00,18,947,947,946.75,946.75,4
20191101|2019-01-17 22:30,18,946.75,947,946.75,947,3
20191101|2019-01-17 23:00,18,946.75,946.75,946.75,946.75,2
20191101|2019-01-17 23:30,18,946.75,947,946.75,946.75,16
20191101|2019-01-18 01:30,18,947,947,947,947,3
20191101|2019-01-18 02:30,18,946.5,947,946.5,947,8
20191101|2019-01-18 03:00,18,947,947,946.25,946.25,9
20191101|2019-01-18 03:30,18,946.75,949.5,946.5,949.5,57
20191101|2019-01-18 04:00,18,949.5,950.75,949.5,950.5,72
20191101|2019-01-18 04:30,18,950,950.5,949.75,950.5,18
20191101|2019-01-18 05:00,18,950.75,953,950.75,953,102
20191101|2019-01-18 05:30,18,952,952.5,951.75,952.5,17
20191101|2019-01-18 06:00,18,952.75,952.75,950.75,950.75,31
20191101|2019-01-18 06:30,18,950.75,951.75,950.75,951.5,52
20191101|2019-01-18 07:00,18,951.5,952.75,951.5,952.5,237
20191101|2019-01-18 07:30,18,952.5,952.5,951,951.5,37
20191101|2019-01-18 08:30,18,951,952.25,948.5,948.75,447
20191101|2019-01-18 09:00,18,949,957,947.5,953.75,785
20191101|2019-01-18 09:30,18,953.5,956.25,953.25,956.25,731
20191101|2019-01-18 10:00,18,956.25,957,955.75,956.75,455
20191101|2019-01-18 10:30,18,956.75,959,955.25,955.25,1070
20191101|2019-01-18 11:00,18,955.25,956.25,954.25,954.25,367
20191101|2019-01-18 11:30,18,954.25,956,953.75,955.25,431
20191101|2019-01-18 12:00,18,955,956.5,954.75,955.5,304
20191101|2019-01-18 12:30,18,955.75,956.75,955.25,956.5,354
20191101|2019-01-18 13:00,18,956.75,956.75,953.5,954,650
20191101|2019-01-21 19:00,22,955.25,957.5,954.75,957.5,155
20191101|2019-01-21 19:30,22,957.25,957.5,956,956,27
20191101|2019-01-21 20:00,22,956.25,956.25,955,955,14
20191101|2019-01-21 20:30,22,954.5,954.75,953,953.75,48
20191101|2019-01-21 21:00,22,953.25,954.5,953.25,953.75,11
20191101|2019-01-21 21:30,22,953.5,953.75,953.5,953.75,2
20191101|2019-01-21 22:00,22,953.75,953.75,953.75,953.75,1
20191101|2019-01-21 22:30,22,953.75,953.75,953.75,953.75,2
20191101|2019-01-21 23:30,22,953.5,953.75,952.5,952.75,8
20191101|2019-01-22 00:00,22,953.75,953.75,953.75,953.75,3
20191101|2019-01-22 00:30,22,954,954.25,954,954.25,2
20191101|2019-01-22 02:00,22,953.5,953.5,953.5,953.5,2
20191101|2019-01-22 02:30,22,953.5,953.75,953.5,953.75,8
20191101|2019-01-22 03:00,22,953.5,953.75,951.75,951.75,33
20191101|2019-01-22 04:00,22,953.25,953.75,953.25,953.75,6
20191101|2019-01-22 04:30,22,953.5,953.5,953.25,953.5,15
20191101|2019-01-22 05:00,22,953.25,953.75,953,953.75,41
20191101|2019-01-22 05:30,22,953.5,953.5,953.25,953.25,5
20191101|2019-01-22 06:00,22,953.5,953.5,953.25,953.5,5
20191101|2019-01-22 06:30,22,953.75,955,953.5,955,39
20191101|2019-01-22 07:00,22,955,955.75,955,955.25,25
20191101|2019-01-22 07:30,22,955.5,956.25,955.5,956.25,65
20191101|2019-01-22 08:30,22,955.75,957,954.25,955.75,552
20191101|2019-01-22 09:00,22,955.5,956.25,953.5,954.75,380
20191101|2019-01-22 09:30,22,954.25,956.25,954,955.5,167
20191101|2019-01-22 10:00,22,956,957.5,955.5,956.75,302
20191101|2019-01-22 10:30,22,956.75,956.75,955.25,955.75,213
20191101|2019-01-22 11:00,22,955.5,955.5,954.5,954.75,135
20191101|2019-01-22 11:30,22,955,955.75,954.25,954.75,293
20191101|2019-01-22 12:00,22,954.75,954.75,941.75,946.5,1499
20191101|2019-01-22 12:30,22,946.5,949.5,945.25,948.75,392
20191101|2019-01-22 13:00,22,948.75,951.5,948,950.75,710
20191101|2019-01-22 19:00,23,951.25,953.25,951.25,952.75,105
20191101|2019-01-22 19:30,23,953,953.75,953,953.75,20
20191101|2019-01-22 20:00,23,953.75,954.25,952.5,953,30
20191101|2019-01-22 20:30,23,953.5,953.5,952,952,48
20191101|2019-01-22 21:00,23,952.5,953,952,952.75,7
20191101|2019-01-22 21:30,23,952.5,953.25,952.5,953.25,9
20191101|2019-01-22 22:00,23,953.25,953.25,953.25,953.25,2
20191101|2019-01-22 22:30,23,953,953,953,953,3
20191101|2019-01-22 23:30,23,953,953,952.75,952.75,9
20191101|2019-01-23 00:00,23,952.75,953,952.75,953,5
20191101|2019-01-23 00:30,23,953,953.75,952.75,953.75,11
20191101|2019-01-23 01:00,23,953.5,953.75,953.5,953.75,3
20191101|2019-01-23 01:30,23,954,954,953,953,9
20191101|2019-01-23 02:00,23,952.75,953.25,952.75,953.25,3
20191101|2019-01-23 02:30,23,952.25,952.25,952.25,952.25,2
20191101|2019-01-23 03:30,23,953.25,953.25,953.25,953.25,1
20191101|2019-01-23 04:00,23,954,954,954,954,3
20191101|2019-01-23 05:00,23,953.75,954,953.75,953.75,15
20191101|2019-01-23 05:30,23,953.5,953.75,953,953.75,13
20191101|2019-01-23 06:00,23,953.25,954,953.25,954,18
20191101|2019-01-23 06:30,23,953.5,953.5,952.25,952.25,22
20191101|2019-01-23 07:00,23,952.5,953.5,952.5,952.75,14
20191101|2019-01-23 07:30,23,953.25,953.25,953,953,8
20191101|2019-01-23 08:30,23,953,957,952.75,956.75,824
20191101|2019-01-23 09:00,23,956.5,956.5,953.5,955,295
20191101|2019-01-23 09:30,23,955.5,956,953.75,954.5,178
20191101|2019-01-23 10:00,23,954.5,954.5,952.75,953.75,244
20191101|2019-01-23 10:30,23,953.5,954.25,953.25,954,163
20191101|2019-01-23 11:00,23,954,954.5,953.5,954,223
20191101|2019-01-23 11:30,23,954,954.5,953.5,954.25,153
20191101|2019-01-23 12:00,23,954.75,955.75,954.5,955,193
20191101|2019-01-23 12:30,23,955,955.75,954.75,955,159
20191101|2019-01-23 13:00,23,954.75,956.5,954.25,956.5,358
20191101|2019-01-23 19:00,24,956,956.5,955.75,956.5,74
20191101|2019-01-23 20:00,24,955.75,955.75,955.5,955.75,8
20191101|2019-01-23 20:30,24,956,956.5,956,956.5,5
20191101|2019-01-23 21:00,24,956.25,959,956.25,958.5,171
20191101|2019-01-23 21:30,24,958.25,958.25,957.75,957.75,30
20191101|2019-01-23 22:00,24,957.75,957.75,957.5,957.5,5
20191101|2019-01-23 23:00,24,957.5,957.5,957.5,957.5,2
20191101|2019-01-23 23:30,24,957.5,957.5,957.5,957.5,2
20191101|2019-01-24 00:00,24,957.75,957.75,957.75,957.75,5
20191101|2019-01-24 01:00,24,957.25,957.75,957.25,957.75,2
20191101|2019-01-24 01:30,24,957.5,957.5,957.5,957.5,1
20191101|2019-01-24 02:00,24,957.5,957.5,957.5,957.5,3
20191101|2019-01-24 02:30,24,957.5,958,957.5,958,23
20191101|2019-01-24 03:00,24,958,958,957.75,957.75,3
20191101|2019-01-24 03:30,24,957.75,957.75,957.25,957.25,2
20191101|2019-01-24 04:00,24,957,957,956.75,956.75,5
20191101|2019-01-24 04:30,24,956.75,956.75,955.25,955.25,100
20191101|2019-01-24 05:00,24,955.5,955.5,954.5,955,20
20191101|2019-01-24 05:30,24,954.75,954.75,954,954.5,44
20191101|2019-01-24 06:00,24,954.75,955,954.75,954.75,9
20191101|2019-01-24 06:30,24,955.5,955.5,955.25,955.25,13
20191101|2019-01-24 07:00,24,955.5,955.5,954.25,954.25,16
20191101|2019-01-24 07:30,24,954,955.25,951.75,954.5,85
20191101|2019-01-24 08:30,24,954.5,954.75,951,953.5,765
20191101|2019-01-24 09:00,24,954,957.5,952.75,957.5,393
20191101|2019-01-24 09:30,24,957.75,958,955.75,957,560
20191101|2019-01-24 10:00,24,956.75,958.25,956.75,958,161
20191101|2019-01-24 10:30,24,958.25,959.5,956.75,957,470
20191101|2019-01-24 11:00,24,957.5,957.5,955,955,312
20191101|2019-01-24 11:30,24,955,956.25,955,956,206
20191101|2019-01-24 12:00,24,956,956.5,955.5,955.75,153
20191101|2019-01-24 12:30,24,955.5,956.25,955.5,955.5,284
20191101|2019-01-24 13:00,24,955.5,957,955.5,956.75,273
20191101|2019-01-24 19:00,25,955.75,956.75,954.5,954.5,170
20191101|2019-01-24 19:30,25,954.5,954.75,954,954.5,147
20191101|2019-01-24 20:00,25,954.75,954.75,954.75,954.75,27
20191101|2019-01-24 20:30,25,954.25,955.25,954.25,955.25,145
20191101|2019-01-24 21:00,25,955,955.25,954.75,955,23
20191101|2019-01-24 21:30,25,955.25,955.25,954.75,954.75,117
20191101|2019-01-24 22:00,25,955,955,955,955,1
20191101|2019-01-24 22:30,25,955.25,955.25,955,955,3
20191101|2019-01-24 23:30,25,954.75,954.75,954.75,954.75,4
20191101|2019-01-25 00:30,25,955,955.25,954.75,955,8
20191101|2019-01-25 01:00,25,955,955,955,955,1
20191101|2019-01-25 01:30,25,955,955,955,955,4
20191101|2019-01-25 02:00,25,955,955.5,954.75,955.5,209
20191101|2019-01-25 02:30,25,956,956.25,955.75,955.75,39
20191101|2019-01-25 03:00,25,956,956,955.25,955.25,26
20191101|2019-01-25 03:30,25,955,955,955,955,2
20191101|2019-01-25 04:30,25,955,955,954.75,954.75,5
20191101|2019-01-25 05:00,25,955.25,955.25,955.25,955.25,4
20191101|2019-01-25 05:30,25,955,955.25,955,955.25,9
20191101|2019-01-25 06:00,25,955.25,955.25,955.25,955.25,6
20191101|2019-01-25 06:30,25,955.5,956.5,955.5,956.5,9
20191101|2019-01-25 07:00,25,956.25,957.75,956.25,957,25
20191101|2019-01-25 07:30,25,957,957,956.5,956.5,17
20191101|2019-01-25 08:30,25,957.25,957.5,953.5,955.5,471
20191101|2019-01-25 09:00,25,956,960,955.25,959.5,746
20191101|2019-01-25 09:30,25,959.5,960,957.75,959.25,377
20191101|2019-01-25 10:00,25,959.25,959.5,958.5,959.25,205
20191101|2019-01-25 10:30,25,959,960.5,959,960.5,366
20191101|2019-01-25 11:00,25,960.25,961.75,959.75,961.25,550
20191101|2019-01-25 11:30,25,961.25,961.5,960.25,961.25,324
20191101|2019-01-25 12:00,25,961.25,961.75,960.75,961.25,421
20191101|2019-01-25 12:30,25,961.5,962.25,961,961.75,630
20191101|2019-01-25 13:00,25,962,964.75,961.75,962.25,1183
20191101|2019-01-27 19:00,28,962,962.5,960.5,961.75,149
20191101|2019-01-27 19:30,28,962,962.25,961.75,961.75,16
20191101|2019-01-27 20:00,28,962,962.5,962,962.25,10
20191101|2019-01-27 20:30,28,962,962.25,962,962.25,7
20191101|2019-01-27 21:00,28,962.25,963.75,962.25,963.5,55
20191101|2019-01-27 21:30,28,963.5,963.5,963,963,11
20191101|2019-01-27 22:00,28,962.5,962.75,962.25,962.5,9
20191101|2019-01-27 22:30,28,962.5,962.5,962.5,962.5,2
20191101|2019-01-27 23:00,28,963,963,963,963,1
20191101|2019-01-27 23:30,28,962.75,963,962.5,962.5,7
20191101|2019-01-28 00:00,28,963,963,963,963,6
20191101|2019-01-28 00:30,28,962.5,962.75,962.5,962.5,11
20191101|2019-01-28 01:00,28,962.5,962.5,962.5,962.5,1
20191101|2019-01-28 01:30,28,962.75,963.5,962.75,963.5,13
20191101|2019-01-28 02:30,28,962.25,962.5,962.25,962.5,4
20191101|2019-01-28 03:00,28,962.5,962.5,962.5,962.5,2
20191101|2019-01-28 03:30,28,962.5,962.5,961.75,961.75,9
20191101|2019-01-28 04:00,28,961.75,962,961.75,962,2
20191101|2019-01-28 04:30,28,962.25,962.25,961.75,962,10
20191101|2019-01-28 05:00,28,961.75,962,961.75,962,3
20191101|2019-01-28 05:30,28,962,962,961.5,961.5,8
20191101|2019-01-28 06:00,28,961.25,961.75,961.25,961.5,34
20191101|2019-01-28 06:30,28,961.5,961.5,961,961,11
20191101|2019-01-28 07:00,28,961.25,961.25,960.25,960.5,67
20191101|2019-01-28 07:30,28,960.5,960.5,960,960.25,19
20191101|2019-01-28 08:30,28,958.5,958.75,955.75,957,908
20191101|2019-01-28 09:00,28,956.75,959.5,956.5,959.5,443
20191101|2019-01-28 09:30,28,959.75,960.25,959,959.5,221
20191101|2019-01-28 10:00,28,959.5,961.5,959.5,960.75,368
20191101|2019-01-28 10:30,28,961,962,959.75,961.5,333
20191101|2019-01-28 11:00,28,961.5,962,960.75,960.75,225
20191101|2019-01-28 11:30,28,960.75,962,960.25,960.75,262
20191101|2019-01-28 12:00,28,960.5,960.75,959.75,959.75,152
20191101|2019-01-28 12:30,28,960,961.25,959.5,961.25,281
20191101|2019-01-28 13:00,28,961.25,962.5,960.5,962,308
20191101|2019-01-28 19:00,29,960.5,961.25,959.75,960,85
20191101|2019-01-28 19:30,29,959.5,960,958.75,959.5,60
20191101|2019-01-28 20:00,29,958.5,958.5,958.5,958.5,2
20191101|2019-01-28 20:30,29,958.75,958.75,958,958,12
20191101|2019-01-28 21:00,29,957.75,958,957.75,958,9
20191101|2019-01-28 21:30,29,957.5,957.75,957.25,957.75,10
20191101|2019-01-28 22:00,29,958,958.5,958,958.5,5
20191101|2019-01-28 22:30,29,958.75,958.75,958.75,958.75,2
20191101|2019-01-28 23:30,29,959,959.25,959,959.25,7
20191101|2019-01-29 00:00,29,959.25,959.5,959.25,959.5,4
20191101|2019-01-29 00:30,29,959.75,959.75,959.75,959.75,5
20191101|2019-01-29 01:00,29,959,959,958.75,958.75,3
20191101|2019-01-29 02:00,29,958,958,958,958,1
20191101|2019-01-29 02:30,29,958.25,958.25,958.25,958.25,1
20191101|2019-01-29 03:00,29,959.25,959.5,959.25,959.5,2
20191101|2019-01-29 03:30,29,959.25,959.25,959.25,959.25,4
20191101|2019-01-29 04:30,29,959.5,959.75,959.5,959.5,7
20191101|2019-01-29 05:00,29,959.75,960,959.5,960,24
20191101|2019-01-29 05:30,29,960,960.25,959.75,960,24
20191101|2019-01-29 06:00,29,960.25,960.25,959.75,960.25,24
20191101|2019-01-29 06:30,29,959.5,960,959,959,23
20191101|2019-01-29 07:00,29,959.5,959.75,959,959.25,21
20191101|2019-01-29 07:30,29,959,959,956.75,958.25,95
20191101|2019-01-29 08:30,29,957.75,959.25,956.25,957.75,893
20191101|2019-01-29 09:00,29,957.75,959.5,957.5,958,388
20191101|2019-01-29 09:30,29,958.25,959,957.75,958.75,340
20191101|2019-01-29 10:00,29,958.5,958.5,956.75,957.25,317
20191101|2019-01-29 10:30,29,957.5,958,956.75,957.25,324
20191101|2019-01-29 11:00,29,957.25,958,957,957.5,249
20191101|2019-01-29 11:30,29,957.5,958.5,957.25,957.5,296
20191101|2019-01-29 12:00,29,957.25,957.75,957,957.25,105
20191101|2019-01-29 12:30,29,957.5,958.5,957.5,958.5,216
20191101|2019-01-29 13:00,29,958.25,958.75,957.25,958.25,564
20191101|2019-01-29 19:00,30,957.5,958,957,957.75,133
20191101|2019-01-29 19:30,30,957.25,957.25,956.5,956.5,25
20191101|2019-01-29 20:00,30,956.75,957.5,956.75,957.5,23
20191101|2019-01-29 20:30,30,957.25,957.75,957.25,957.75,3
20191101|2019-01-29 21:00,30,958,958,958,958,16
20191101|2019-01-29 22:00,30,958.25,958.25,958.25,958.25,1
20191101|2019-01-29 22:30,30,958.5,958.5,958.25,958.25,2
20191101|2019-01-29 23:30,30,959,959.5,958.75,958.75,56
20191101|2019-01-30 00:00,30,958.75,958.75,958.75,958.75,1
20191101|2019-01-30 01:30,30,958.5,958.5,958.5,958.5,3
20191101|2019-01-30 02:00,30,958.25,958.25,958.25,958.25,3
20191101|2019-01-30 02:30,30,958.75,958.75,958.75,958.75,1
20191101|2019-01-30 03:00,30,959.75,960,959.75,960,64
20191101|2019-01-30 03:30,30,959.5,959.5,959.5,959.5,5
20191101|2019-01-30 04:30,30,959.25,959.25,959,959.25,10
20191101|2019-01-30 05:00,30,959.5,959.5,959.5,959.5,2
20191101|2019-01-30 05:30,30,959.25,959.5,959,959,22
20191101|2019-01-30 06:00,30,959.25,960,959.25,960,23
20191101|2019-01-30 06:30,30,960.25,962.25,960.25,961.75,229
20191101|2019-01-30 07:00,30,962,962.75,961.75,962.5,67
20191101|2019-01-30 07:30,30,961.75,962,959.75,960.25,177
20191101|2019-01-30 08:30,30,959.25,960.25,957,958,445
20191101|2019-01-30 09:00,30,957.75,960.5,957.25,960.5,249
20191101|2019-01-30 09:30,30,960.5,961.5,960,961.5,342
20191101|2019-01-30 10:00,30,961.25,961.75,959.5,959.75,135
20191101|2019-01-30 10:30,30,959.75,960,958.5,959.25,266
20191101|2019-01-30 11:00,30,959.25,959.75,958.25,958.5,258
20191101|2019-01-30 11:30,30,958.25,959,958,959,144
20191101|2019-01-30 12:00,30,958.75,959.75,958.75,959.25,262
20191101|2019-01-30 12:30,30,959.5,960,959,959.5,296
20191101|2019-01-30 13:00,30,959.75,960.75,958.5,959,647
20191101|2019-01-30 19:00,31,958.5,959.5,958,959.25,90
20191101|2019-01-30 19:30,31,959,959.5,958.75,959.25,23
20191101|2019-01-30 20:00,31,959.25,959.5,959.25,959.5,8
20191101|2019-01-30 20:30,31,959.25,959.5,959.25,959.5,9
20191101|2019-01-30 21:00,31,959.75,959.75,959.75,959.75,17
20191101|2019-01-30 21:30,31,960,960,959.75,960,60
20191101|2019-01-30 22:30,31,960,960,960,960,2
20191101|2019-01-30 23:00,31,960,960,960,960,7
20191101|2019-01-30 23:30,31,960,960.5,960,960.5,36
20191101|2019-01-31 00:00,31,961,962.5,961,962,155
20191101|2019-01-31 00:30,31,962.5,963.25,962.5,963,94
20191101|2019-01-31 01:00,31,962.75,962.75,962.25,962.25,3
20191101|2019-01-31 01:30,31,962,962,961.75,962,4
20191101|2019-01-31 02:00,31,962,962,962,962,5
20191101|2019-01-31 02:30,31,962,962,962,962,4
20191101|2019-01-31 03:00,31,962,962,962,962,1
20191101|2019-01-31 04:00,31,961.75,961.75,961.75,961.75,2
20191101|2019-01-31 04:30,31,961.75,961.75,961.75,961.75,8
20191101|2019-01-31 05:00,31,962.5,962.5,962.5,962.5,11
20191101|2019-01-31 05:30,31,962.5,962.75,962.5,962.5,19
20191101|2019-01-31 06:00,31,962.5,962.5,962,962,3
20191101|2019-01-31 06:30,31,962,962.75,959,961.5,132
20191101|2019-01-31 07:00,31,961,961.5,959.25,961.25,133
20191101|2019-01-31 07:30,31,961.25,962,960.5,961.75,79
20191101|2019-01-31 08:30,31,962.5,965,962.5,964,981
20191101|2019-01-31 09:00,31,964,964.75,962.25,962.75,394
20191101|2019-01-31 09:30,31,962.75,962.75,960.5,961.25,567
20191101|2019-01-31 10:00,31,961.25,961.75,958.75,958.75,334
20191101|2019-01-31 10:30,31,959,960,958.5,959,376
20191101|2019-01-31 11:00,31,959,963,958.25,959.75,547
20191101|2019-01-31 11:30,31,959.75,959.75,957.25,958.5,263
20191101|2019-01-31 12:00,31,958.5,958.75,957.5,957.5,128
20191101|2019-01-31 12:30,31,957.75,958.25,955.5,956,495
20191101|2019-01-31 13:00,31,955.75,956.25,953.5,955.75,649
20191101|2019-01-31 19:00,1,959.25,962.75,959,960.75,608
20191101|2019-01-31 19:30,1,960.5,961.25,960.25,960.25,73
20191101|2019-01-31 20:00,1,960.25,961,960.25,961,14
20191101|2019-01-31 20:30,1,960.5,961,960.5,960.75,32
20191101|2019-01-31 21:00,1,960.75,961,960.25,960.25,6
20191101|2019-01-31 21:30,1,960.75,960.75,960.75,960.75,2
20191101|2019-01-31 22:00,1,960.25,960.75,960.25,960.75,5
20191101|2019-01-31 22:30,1,960.75,960.75,960.75,960.75,2
20191101|2019-01-31 23:00,1,961,961,960.5,960.5,58
20191101|2019-01-31 23:30,1,961,961,961,961,4
20191101|2019-02-01 00:00,1,961.25,962.25,961.25,962,67
20191101|2019-02-01 00:30,1,962.25,963.25,962.25,963,69
20191101|2019-02-01 01:00,1,962.75,962.75,962,962.25,23
20191101|2019-02-01 01:30,1,961.75,963,961.75,962.75,27
20191101|2019-02-01 02:00,1,963,963,962,962,54
20191101|2019-02-01 02:30,1,962,962,961.25,961.25,34
20191101|2019-02-01 03:00,1,960.5,960.75,960.5,960.75,5
20191101|2019-02-01 03:30,1,961.25,961.75,961.25,961.75,4
20191101|2019-02-01 04:00,1,962.25,962.25,961.75,961.75,17
20191101|2019-02-01 04:30,1,961.75,962,961.5,962,10
20191101|2019-02-01 05:00,1,961.5,962,961.5,962,8
20191101|2019-02-01 05:30,1,961.75,961.75,961.5,961.5,54
20191101|2019-02-01 06:00,1,961.75,962.25,961.75,962.25,100
20191101|2019-02-01 06:30,1,962.25,962.75,962,962,25
20191101|2019-02-01 07:00,1,962.25,966.5,962.25,965.25,568
20191101|2019-02-01 07:30,1,965.75,966.5,965.5,966.5,669
20191101|2019-02-01 08:30,1,966.75,969.25,964.75,964.75,3177
20191101|2019-02-01 09:00,1,964.75,966.5,963.25,965.25,912
20191101|2019-02-01 09:30,1,965.25,966.5,964.75,966.25,621
20191101|2019-02-01 10:00,1,966.25,966.5,964.5,964.5,639
20191101|2019-02-01 10:30,1,964.5,965,962.5,963,560
20191101|2019-02-01 11:00,1,963,963.25,961.25,962.75,493
20191101|2019-02-01 11:30,1,963,964,962.5,962.75,327
20191101|2019-02-01 12:00,1,963,963.75,962.75,963.25,226
20191101|2019-02-01 12:30,1,963,963.25,958.75,959,836
20191101|2019-02-01 13:00,1,959.25,959.25,956.75,957,830
20191101|2019-02-03 19:00,4,956.5,957,955.25,956.25,122
20191101|2019-02-03 19:30,4,956.75,957.25,956.5,957,23
20191101|2019-02-03 20:00,4,957,957,956.75,957,15
20191101|2019-02-03 20:30,4,956.75,956.75,956.75,956.75,2
20191101|2019-02-03 21:00,4,956.5,956.75,956.25,956.75,22
20191101|2019-02-03 21:30,4,956.5,956.75,956.5,956.75,2
20191101|2019-02-03 22:00,4,956,956.25,956,956.25,3
20191101|2019-02-03 22:30,4,956.5,956.75,956.5,956.75,4
20191101|2019-02-03 23:00,4,957,957,957,957,3
20191101|2019-02-03 23:30,4,957,957,956.75,956.75,24
20191101|2019-02-04 00:00,4,956.5,956.5,956.25,956.25,11
20191101|2019-02-04 00:30,4,956,956.5,956,956.5,8
20191101|2019-02-04 01:00,4,956.5,958.25,956.5,958.25,37
20191101|2019-02-04 01:30,4,958,958,957,957,4
20191101|2019-02-04 02:30,4,956.75,956.75,956,956.5,53
20191101|2019-02-04 03:00,4,956.5,956.75,956.25,956.75,11
20191101|2019-02-04 03:30,4,956.5,957.5,956.5,957.5,15
20191101|2019-02-04 04:30,4,957.25,957.25,956.5,956.5,13
20191101|2019-02-04 05:00,4,956.5,956.75,956.5,956.75,22
20191101|2019-02-04 05:30,4,956.75,956.75,956.5,956.5,7
20191101|2019-02-04 06:30,4,956.5,957,956.25,956.25,11
20191101|2019-02-04 07:00,4,956.75,957.25,956.5,957,76
20191101|2019-02-04 07:30,4,957,957.25,957,957,7
20191101|2019-02-04 08:30,4,957.25,958.5,955.5,957.25,727
20191101|2019-02-04 09:00,4,957.25,960.5,956.5,960.5,281
20191101|2019-02-04 09:30,4,960.5,962.5,960.25,961.25,352
20191101|2019-02-04 10:00,4,961.25,961.75,960,961.5,336
20191101|2019-02-04 10:30,4,961.5,962,959.75,960.25,239
20191101|2019-02-04 11:00,4,960.25,961.5,959.75,960.75,290
20191101|2019-02-04 11:30,4,960.75,961.5,960,961.25,253
20191101|2019-02-04 12:00,4,961.25,961.75,960.75,961,255
20191101|2019-02-04 12:30,4,961.25,961.25,959.5,959.75,157
20191101|2019-02-04 13:00,4,959.75,959.75,957.25,958,579
20191101|2019-02-04 19:00,5,957.25,958.5,955.25,958.5,290
20191101|2019-02-04 19:30,5,958.5,958.5,958,958.25,36
20191101|2019-02-04 20:00,5,958.5,958.5,957.75,957.75,5
20191101|2019-02-04 20:30,5,958.25,958.25,958.25,958.25,1
20191101|2019-02-04 21:00,5,958,958,957.75,958,5
20191101|2019-02-04 21:30,5,958.25,958.25,958.25,958.25,1
20191101|2019-02-04 22:00,5,958.25,958.25,958,958,10
20191101|2019-02-04 22:30,5,958.5,958.5,958.5,958.5,2
20191101|2019-02-05 01:00,5,958,958.25,958,958.25,3
20191101|2019-02-05 01:30,5,958.25,958.25,958.25,958.25,4
20191101|2019-02-05 03:00,5,957.75,958,957.25,958,14
20191101|2019-02-05 05:00,5,958.5,958.5,958.5,958.5,4
20191101|2019-02-05 06:00,5,958.5,958.5,958.5,958.5,4
20191101|2019-02-05 06:30,5,958.5,958.5,958.5,958.5,3
20191101|2019-02-05 07:00,5,958.5,959,958.25,958.25,32
20191101|2019-02-05 07:30,5,958.25,958.5,958.25,958.5,19
20191101|2019-02-05 08:30,5,958.75,958.75,953.75,955.25,1226
20191101|2019-02-05 09:00,5,955,957.25,954.25,957.25,374
20191101|2019-02-05 09:30,5,957,958,956.75,957.75,243
20191101|2019-02-05 10:00,5,957.5,958.25,956.75,958,164
20191101|2019-02-05 10:30,5,958.25,960,958,959.25,294
20191101|2019-02-05 11:00,5,959.5,959.5,958.75,959,77
20191101|2019-02-05 11:30,5,959,959,957.75,958.5,177
20191101|2019-02-05 12:00,5,958.5,959.75,958,959.5,422
20191101|2019-02-05 12:30,5,959.75,960,959,959,487
20191101|2019-02-05 13:00,5,959,961,958.75,960.5,610
20191101|2019-02-05 19:00,6,959.75,960.25,959.75,960,84
20191101|2019-02-05 19:30,6,960,960,959.5,959.5,5
20191101|2019-02-05 20:00,6,959.5,959.75,959.5,959.75,11
20191101|2019-02-05 20:30,6,959.5,959.5,959.5,959.5,4
20191101|2019-02-05 21:00,6,959.25,959.5,959.25,959.5,4
20191101|2019-02-05 21:30,6,959.5,960,959.5,959.5,8
20191101|2019-02-05 22:00,6,959.5,959.5,959.5,959.5,3
20191101|2019-02-05 22:30,6,959.5,959.5,959.5,959.5,1
20191101|2019-02-05 23:30,6,959,959,958.75,958.75,8
20191101|2019-02-06 00:00,6,959,959,959,959,2
20191101|2019-02-06 00:30,6,958.75,960,958.75,960,31
20191101|2019-02-06 01:00,6,960,960.5,960,960.25,17
20191101|2019-02-06 01:30,6,960.5,960.5,960.5,960.5,1
20191101|2019-02-06 02:00,6,960.5,960.75,960.5,960.75,33
20191101|2019-02-06 02:30,6,960.75,960.75,960.75,960.75,1
20191101|2019-02-06 03:30,6,960.75,960.75,960.75,960.75,1
20191101|2019-02-06 04:00,6,960.75,961,960.75,961,2
20191101|2019-02-06 04:30,6,961.25,961.25,961.25,961.25,8
20191101|2019-02-06 05:00,6,961,961,960.5,960.5,7
20191101|2019-02-06 05:30,6,960.5,960.75,960.25,960.5,33
20191101|2019-02-06 06:00,6,960.5,960.5,960.25,960.25,17
20191101|2019-02-06 06:30,6,960.5,960.5,959.5,959.75,16
20191101|2019-02-06 07:00,6,959.5,960.25,959.5,960,15
20191101|2019-02-06 07:30,6,960.25,960.25,959.75,960,16
20191101|2019-02-06 08:30,6,959.75,960.75,958.5,960.5,448
20191101|2019-02-06 09:00,6,960.5,961.5,959,960.25,295
20191101|2019-02-06 09:30,6,960.5,961.75,960.25,961.5,354
20191101|2019-02-06 10:00,6,961.5,963.25,961,962.25,619
20191101|2019-02-06 10:30,6,962,963.5,962,963.25,306
20191101|2019-02-06 11:00,6,963,963.25,961.5,961.5,142
20191101|2019-02-06 11:30,6,961.75,962.75,961.5,962,229
20191101|2019-02-06 12:00,6,961.5,963.25,961.5,963,231
20191101|2019-02-06 12:30,6,963.25,963.25,961.75,962.25,442
20191101|2019-02-06 13:00,6,962.25,963.25,961.75,962.25,616
20191101|2019-02-06 19:00,7,961,962.25,960,961.25,143
20191101|2019-02-06 19:30,7,961.25,961.25,961,961,12
20191101|2019-02-06 20:00,7,961,961.25,961,961,8
20191101|2019-02-06 20:30,7,961,961,961,961,3
20191101|2019-02-06 21:30,7,961,961,961,961,8
20191101|2019-02-06 22:00,7,961,961,961,961,1
20191101|2019-02-06 22:30,7,961.25,961.25,961,961,3
20191101|2019-02-06 23:00,7,961.25,961.25,961,961,2
20191101|2019-02-07 01:00,7,961.25,961.25,961.25,961.25,2
20191101|2019-02-07 01:30,7,960.75,961,960.75,961,3
20191101|2019-02-07 02:30,7,961,961,961,961,1
20191101|2019-02-07 03:00,7,961.5,961.5,961.5,961.5,2
20191101|2019-02-07 04:00,7,961.5,961.5,961.5,961.5,7
20191101|2019-02-07 04:30,7,961.25,961.75,961.25,961.75,17
20191101|2019-02-07 05:00,7,961.75,961.75,961.5,961.5,2
20191101|2019-02-07 05:30,7,961.5,961.75,961.5,961.5,13
20191101|2019-02-07 06:00,7,961.75,962,961.25,961.25,51
20191101|2019-02-07 06:30,7,961.5,962.25,961.5,962,58
20191101|2019-02-07 07:00,7,962,962.25,961.5,962,74
20191101|2019-02-07 07:30,7,961.75,962.5,961.75,962,59
20191101|2019-02-07 08:30,7,961,961.75,958.25,958.75,742
20191101|2019-02-07 09:00,7,958.5,959.25,957.75,958.5,354
20191101|2019-02-07 09:30,7,958.25,958.25,957,957.25,282
20191101|2019-02-07 10:00,7,957.25,957.75,956.25,956.5,471
20191101|2019-02-07 10:30,7,956.25,956.25,953,955.25,873
20191101|2019-02-07 11:00,7,955.25,956.25,954.5,955.75,273
20191101|2019-02-07 11:30,7,955.5,955.5,954.5,954.75,396
20191101|2019-02-07 12:00,7,954.75,955.25,954.25,954.5,222
20191101|2019-02-07 12:30,7,954.25,955,954,954.5,313
20191101|2019-02-07 13:00,7,954.5,956.75,954.5,955.5,851
20191101|2019-02-07 19:00,8,955.5,956.5,955,956.5,149
20191101|2019-02-07 19:30,8,956.25,957,956,956.25,44
20191101|2019-02-07 20:00,8,956,956.25,956,956.25,15
20191101|2019-02-07 20:30,8,956.25,956.25,956.25,956.25,2
20191101|2019-02-07 21:00,8,955.75,955.75,955.75,955.75,10
20191101|2019-02-07 22:00,8,956,956,956,956,4
20191101|2019-02-07 22:30,8,956.25,956.75,956.25,956.25,11
20191101|2019-02-07 23:30,8,956.75,956.75,956.25,956.5,14
20191101|2019-02-08 00:00,8,957,957,957,957,13
20191101|2019-02-08 00:30,8,957,957,957,957,1
20191101|2019-02-08 01:00,8,957.25,957.25,957,957,4
20191101|2019-02-08 01:30,8,957.25,957.25,957.25,957.25,6
20191101|2019-02-08 02:00,8,956.75,957.25,956.75,957,6
20191101|2019-02-08 02:30,8,957.25,957.25,957.25,957.25,1
20191101|2019-02-08 03:00,8,957.25,957.25,957,957,4
20191101|2019-02-08 03:30,8,957.25,957.75,957.25,957.5,37
20191101|2019-02-08 04:00,8,957.75,958.25,957,957,30
20191101|2019-02-08 04:30,8,957.25,957.25,956.75,957,26
20191101|2019-02-08 05:00,8,957.5,957.5,957.25,957.25,24
20191101|2019-02-08 05:30,8,957,957.25,957,957.25,11
20191101|2019-02-08 06:00,8,957.5,957.5,956.5,956.75,20
20191101|2019-02-08 06:30,8,956.75,957,955.75,957,135
20191101|2019-02-08 07:00,8,956.75,957.25,956.75,957,91
20191101|2019-02-08 07:30,8,957.25,957.5,956.75,957,46
20191101|2019-02-08 08:30,8,957.75,958,955.5,956.25,631
20191101|2019-02-08 09:00,8,956,956.5,954.75,955.75,680
20191101|2019-02-08 09:30,8,955.75,956,954.5,954.75,418
20191101|2019-02-08 10:00,8,954.5,956.25,954.25,956,664
20191101|2019-02-08 10:30,8,956,956.75,954.25,954.75,749
20191101|2019-02-08 11:00,8,954.5,960,951.25,957,2001
20191101|2019-02-08 11:30,8,956.5,956.75,953.75,954.5,775
20191101|2019-02-08 12:00,8,954.25,955.25,953.75,954.5,229
20191101|2019-02-08 12:30,8,954.5,957.25,954,957,310
20191101|2019-02-08 13:00,8,956.75,958.5,956,958.5,656
20191101|2019-02-10 19:00,11,957,958.5,956.75,957.75,116
20191101|2019-02-10 19:30,11,957.75,958.25,957.25,958,39
20191101|2019-02-10 20:00,11,957.75,957.75,957.25,957.5,15
20191101|2019-02-10 20:30,11,957.75,959,957.75,958.75,160
20191101|2019-02-10 21:00,11,959,960,959,960,62
20191101|2019-02-10 21:30,11,959.75,959.75,959.75,959.75,3
20191101|2019-02-10 22:30,11,959.5,959.75,959.5,959.5,4
20191101|2019-02-10 23:00,11,959.25,959.25,959,959,3
20191101|2019-02-10 23:30,11,958.75,959.5,958.75,959.25,26
20191101|2019-02-11 00:00,11,959.25,959.5,959.25,959.5,2
20191101|2019-02-11 00:30,11,959.25,959.25,958.5,958.5,7
20191101|2019-02-11 02:30,11,958.75,958.75,956.75,957.5,27
20191101|2019-02-11 03:30,11,956.25,956.25,955.75,955.75,22
20191101|2019-02-11 04:00,11,956,956,955.75,955.75,21
20191101|2019-02-11 04:30,11,955.75,956,955.75,955.75,20
20191101|2019-02-11 05:00,11,956,956,956,956,5
20191101|2019-02-11 05:30,11,956.25,956.25,955.75,955.75,3
20191101|2019-02-11 06:00,11,955.5,955.75,955.5,955.75,8
20191101|2019-02-11 06:30,11,955.5,955.75,954.75,954.75,35
20191101|2019-02-11 07:00,11,954.75,957.25,954.25,954.75,106
20191101|2019-02-11 07:30,11,954.5,954.5,953.75,953.75,17
20191101|2019-02-11 08:30,11,954,957,952.75,956,683
20191101|2019-02-11 09:00,11,956,956,953.5,953.75,262
20191101|2019-02-11 09:30,11,953.5,953.5,949.5,950,562
20191101|2019-02-11 10:00,11,949.75,950.5,948.5,948.75,461
20191101|2019-02-11 10:30,11,948.75,948.75,947.5,948,511
20191101|2019-02-11 11:00,11,948,949,947.5,949,340
20191101|2019-02-11 11:30,11,949,949.25,948,948.25,388
20191101|2019-02-11 12:00,11,948.25,948.25,947.25,948.25,274
20191101|2019-02-11 12:30,11,948.25,949.25,947.5,947.5,411
20191101|2019-02-11 13:00,11,947.75,949.75,947.75,949.5,422
20191101|2019-02-11 19:00,12,949.5,952.5,949.25,952.25,180
20191101|2019-02-11 19:30,12,952.25,952.75,952.25,952.5,44
20191101|2019-02-11 20:00,12,952.25,952.25,951.75,952,11
20191101|2019-02-11 20:30,12,952.25,952.75,952.25,952.5,68
20191101|2019-02-11 21:00,12,952.25,952.25,952,952.25,28
20191101|2019-02-11 21:30,12,951.5,952,951.25,952,18
20191101|2019-02-11 22:00,12,951.75,952.25,951.75,952.25,11
20191101|2019-02-11 22:30,12,952,952,952,952,1
20191101|2019-02-11 23:00,12,952.25,952.25,951.5,951.5,8
20191101|2019-02-11 23:30,12,951.5,952.75,951.5,952.75,28
20191101|2019-02-12 00:00,12,952.5,953.5,952.5,953,61
20191101|2019-02-12 00:30,12,952.5,952.5,952.5,952.5,17
20191101|2019-02-12 01:00,12,952.5,952.75,952.25,952.75,5
20191101|2019-02-12 01:30,12,952.75,953,952.5,953,8
20191101|2019-02-12 02:00,12,952.75,953.25,952.75,953.25,3
20191101|2019-02-12 02:30,12,953,953.5,953,953.5,2
20191101|2019-02-12 03:00,12,953.75,953.75,953.5,953.5,5
20191101|2019-02-12 03:30,12,952.5,952.5,952.25,952.25,9
20191101|2019-02-12 04:00,12,952.25,952.25,952.25,952.25,2
20191101|2019-02-12 04:30,12,952.75,953,952.75,953,3
20191101|2019-02-12 05:00,12,953,953.25,953,953,8
20191101|2019-02-12 05:30,12,952.75,952.75,952.75,952.75,5
20191101|2019-02-12 06:00,12,953,953.5,952.75,953.25,22
20191101|2019-02-12 06:30,12,953,953,952.25,952.5,6
20191101|2019-02-12 07:00,12,952.75,954.25,952.5,954.25,49
20191101|2019-02-12 07:30,12,953.5,953.75,953.5,953.5,12
20191101|2019-02-12 08:30,12,953.25,954.25,951.75,953.75,722
20191101|2019-02-12 09:00,12,953.5,954.25,952.25,952.5,402
20191101|2019-02-12 09:30,12,952.5,952.5,950.25,951,502
20191101|2019-02-12 10:00,12,951.25,953.75,951,953.75,289
20191101|2019-02-12 10:30,12,953.5,962,953.5,961.25,1135
20191101|2019-02-12 11:00,12,961,962,959.5,960.5,1473
20191101|2019-02-12 11:30,12,960.5,960.75,957.75,959.5,569
20191101|2019-02-12 12:00,12,959.75,960.5,958.5,959.25,289
20191101|2019-02-12 12:30,12,959.5,960,958.75,959.5,257
20191101|2019-02-12 13:00,12,959.75,960.5,958.5,960,709
20191101|2019-02-12 19:00,13,959,959.5,958.5,959.25,221
20191101|2019-02-12 19:30,13,959.25,959.75,959.25,959.75,23
20191101|2019-02-12 20:00,13,959.75,959.75,959.5,959.5,4
20191101|2019-02-12 20:30,13,959.25,959.75,959.25,959.75,25
20191101|2019-02-12 21:00,13,959.75,961.25,959.75,961,65
20191101|2019-02-12 21:30,13,961.25,961.5,961,961,29
20191101|2019-02-12 22:00,13,961.25,961.25,960.75,960.75,8
20191101|2019-02-12 23:00,13,960.25,960.25,960.25,960.25,2
20191101|2019-02-12 23:30,13,961,961.75,961,961.75,23
20191101|2019-02-13 00:00,13,961.75,961.75,961.5,961.5,15
20191101|2019-02-13 00:30,13,961.25,961.75,961,961.75,18
20191101|2019-02-13 01:00,13,961.75,961.75,961,961.25,8
20191101|2019-02-13 01:30,13,961,961,961,961,1
20191101|2019-02-13 02:00,13,960.5,961,960.5,960.75,24
20191101|2019-02-13 02:30,13,960.75,960.75,959.75,959.75,6
20191101|2019-02-13 03:00,13,959.25,959.25,959,959,11
20191101|2019-02-13 03:30,13,959,959,958.75,958.75,24
20191101|2019-02-13 04:00,13,959,959,958.75,959,13
20191101|2019-02-13 04:30,13,959.25,959.25,959,959,13
20191101|2019-02-13 05:00,13,959,959.75,959,959.75,33
20191101|2019-02-13 05:30,13,959.5,959.5,959.25,959.25,4
20191101|2019-02-13 06:00,13,959.5,959.5,958.5,958.5,11
20191101|2019-02-13 06:30,13,958.25,958.25,957.25,957.5,61
20191101|2019-02-13 07:00,13,957.75,958.5,956.5,958.25,143
20191101|2019-02-13 07:30,13,958,959.25,957.75,958.75,68
20191101|2019-02-13 08:30,13,957.75,961,957,960,991
20191101|2019-02-13 09:00,13,960.25,961,958.5,959.75,358
20191101|2019-02-13 09:30,13,959.75,960.5,958.75,959,170
20191101|2019-02-13 10:00,13,959,959,957.75,958.5,430
20191101|2019-02-13 10:30,13,958.25,958.75,957.75,958.25,338
20191101|2019-02-13 11:00,13,958.25,958.25,956.25,957.5,300
20191101|2019-02-13 11:30,13,957.25,958,957,957.5,267
20191101|2019-02-13 12:00,13,957.5,959,957.5,957.5,325
20191101|2019-02-13 12:30,13,957.5,958.5,957,958.25,413
20191101|2019-02-13 13:00,13,958.5,959.5,958,959.5,555
20191101|2019-02-13 19:00,14,958,958.5,957.25,958,48
20191101|2019-02-13 19:30,14,958,958,957.25,957.5,26
20191101|2019-02-13 20:00,14,957.5,958.25,957.5,958,17
20191101|2019-02-13 20:30,14,958,958.5,957.75,957.75,28
20191101|2019-02-13 21:00,14,957.5,957.75,957,957.75,22
20191101|2019-02-13 21:30,14,957.75,959,957.5,959,34
20191101|2019-02-13 22:00,14,958.5,958.5,958.5,958.5,3
20191101|2019-02-13 23:30,14,958.5,959.5,958.5,959.5,26
20191101|2019-02-14 00:00,14,959.75,960.25,959.5,959.5,24
20191101|2019-02-14 00:30,14,959.5,959.5,958.75,958.75,11
20191101|2019-02-14 01:00,14,958.75,958.75,958.75,958.75,1
20191101|2019-02-14 01:30,14,959.5,959.5,959.5,959.5,1
20191101|2019-02-14 02:30,14,959,959,959,959,1
20191101|2019-02-14 03:00,14,958.25,959,958,959,8
20191101|2019-02-14 03:30,14,959,959.25,958.75,958.75,15
20191101|2019-02-14 04:00,14,959,959.75,959,959.75,27
20191101|2019-02-14 04:30,14,959.25,960,959.25,960,11
20191101|2019-02-14 05:00,14,960.25,960.25,959.5,959.75,22
20191101|2019-02-14 05:30,14,959.5,959.5,958.75,959.25,25
20191101|2019-02-14 06:00,14,959.25,959.25,958.5,958.5,20
20191101|2019-02-14 06:30,14,958.5,958.5,956.25,956.5,87
20191101|2019-02-14 07:00,14,956.75,956.75,954.5,955.25,99
20191101|2019-02-14 07:30,14,955,955.25,953.25,954,179
20191101|2019-02-14 08:30,14,953.5,954.75,950.5,953.25,1026
20191101|2019-02-14 09:00,14,953.5,954,953,953.25,228
20191101|2019-02-14 09:30,14,953,953,948.5,949.25,1079
20191101|2019-02-14 10:00,14,949.25,950.75,949.25,949.75,361
20191101|2019-02-14 10:30,14,950,950,948,948.25,311
20191101|2019-02-14 11:00,14,948,948.75,947,948.75,500
20191101|2019-02-14 11:30,14,948.75,949.25,947.5,947.5,220
20191101|2019-02-14 12:00,14,947.5,948.25,947,948,330
20191101|2019-02-14 12:30,14,948.25,948.75,947.5,947.5,129
20191101|2019-02-14 13:00,14,947.5,950,947.25,950,620
20191101|2019-02-14 19:00,15,950,950.25,948.25,948.5,186
20191101|2019-02-14 19:30,15,948.5,949.25,948,949.25,26
20191101|2019-02-14 20:00,15,949,949.25,948.25,948.5,56
20191101|2019-02-14 20:30,15,949.25,950.25,949.25,950,20
20191101|2019-02-14 21:00,15,949.5,950,949.5,949.75,23
20191101|2019-02-14 21:30,15,949,949,948.75,948.75,10
20191101|2019-02-14 22:00,15,948.5,948.5,948.5,948.5,7
20191101|2019-02-14 22:30,15,948.75,949.25,948.5,948.75,10
20191101|2019-02-14 23:00,15,948.75,948.75,948.75,948.75,12
20191101|2019-02-14 23:30,15,949.25,949.75,949.25,949.25,38
20191101|2019-02-15 00:00,15,949.25,949.25,949.25,949.25,2
20191101|2019-02-15 00:30,15,949.5,949.5,949.5,949.5,3
20191101|2019-02-15 01:00,15,949.75,949.75,949.75,949.75,6
20191101|2019-02-15 02:00,15,949.5,949.75,949.25,949.75,46
20191101|2019-02-15 02:30,15,950.5,950.5,950.5,950.5,8
20191101|2019-02-15 03:00,15,950.25,950.25,950.25,950.25,1
20191101|2019-02-15 03:30,15,950.5,951.25,950.5,950.75,26
20191101|2019-02-15 04:00,15,951,951,950.25,950.25,15
20191101|2019-02-15 04:30,15,950.25,950.5,950.25,950.5,43
20191101|2019-02-15 05:00,15,950.5,952,950.25,951,42
20191101|2019-02-15 05:30,15,951.25,951.25,951.25,951.25,8
20191101|2019-02-15 06:00,15,951.25,951.5,951.25,951.5,4
20191101|2019-02-15 06:30,15,951.25,951.25,950.25,950.5,86
20191101|2019-02-15 07:00,15,951,952.25,951,951.25,93
20191101|2019-02-15 07:30,15,950.75,952.25,950.5,952,100
20191101|2019-02-15 08:30,15,952.5,953,949,949.5,568
20191101|2019-02-15 09:00,15,949.25,949.75,947,947.5,634
20191101|2019-02-15 09:30,15,947.5,949,945.5,948.5,432
20191101|2019-02-15 10:00,15,948.5,950.75,948.5,950.75,258
20191101|2019-02-15 10:30,15,950.75,950.75,949.5,950,180
20191101|2019-02-15 11:00,15,950.25,951.25,949.75,951.25,165
20191101|2019-02-15 11:30,15,951.5,951.75,950.5,951.25,198
20191101|2019-02-15 12:00,15,951.25,951.25,950.5,951.25,267
20191101|2019-02-15 12:30,15,951.25,952.75,951.25,951.75,321
20191101|2019-02-15 13:00,15,951.75,952.5,951.5,952.25,749
20191101|2019-02-18 19:00,19,951.25,955,951.25,954.75,266
20191101|2019-02-18 19:30,19,954.75,955,954,954.75,79
20191101|2019-02-18 20:00,19,954.25,954.25,953.75,954.25,22
20191101|2019-02-18 20:30,19,953.75,953.75,953,953.75,72
20191101|2019-02-18 21:00,19,953.5,954.5,953.25,953.5,20
20191101|2019-02-18 21:30,19,953.5,954,953.5,953.75,9
20191101|2019-02-18 22:00,19,953.25,953.25,953.25,953.25,1
20191101|2019-02-18 22:30,19,954,954,954,954,1
20191101|2019-02-18 23:00,19,954.25,954.25,954.25,954.25,2
20191101|2019-02-19 00:00,19,953.75,953.75,953.5,953.75,10
20191101|2019-02-19 00:30,19,954,954.25,954,954.25,4
20191101|2019-02-19 01:00,19,954,954,954,954,2
20191101|2019-02-19 02:00,19,953.5,953.5,953.5,953.5,3
20191101|2019-02-19 02:30,19,953.25,953.25,953,953.25,5
20191101|2019-02-19 03:00,19,953.25,953.25,952.75,952.75,9
20191101|2019-02-19 03:30,19,953,953,952.75,953,13
20191101|2019-02-19 04:00,19,953.25,953.25,952.5,952.5,45
20191101|2019-02-19 04:30,19,952.25,952.25,951.75,951.75,18
20191101|2019-02-19 05:00,19,952,952,951.5,951.5,6
20191101|2019-02-19 05:30,19,951.5,951.5,951.5,951.5,1
20191101|2019-02-19 06:00,19,951.75,951.75,951,951.5,23
20191101|2019-02-19 06:30,19,951.5,951.75,951.25,951.25,28
20191101|2019-02-19 07:00,19,951.75,951.75,949.5,949.75,164
20191101|2019-02-19 07:30,19,949.75,950,949.25,949.75,37
20191101|2019-02-19 08:30,19,950,950,947.5,947.75,879
20191101|2019-02-19 09:00,19,947.75,947.75,946.5,947.75,658
20191101|2019-02-19 09:30,19,947.5,949,947,948.25,413
20191101|2019-02-19 10:00,19,948.5,948.75,946.75,947,460
20191101|2019-02-19 10:30,19,947,947.25,943.5,943.5,942
20191101|2019-02-19 11:00,19,943.75,943.75,940,942,1017
20191101|2019-02-19 11:30,19,942,943.25,941,941,612
20191101|2019-02-19 12:00,19,941,941.75,939.5,941.25,528
20191101|2019-02-19 12:30,19,941.5,943.5,941.5,942.5,418
20191101|2019-02-19 13:00,19,942.25,946.75,942,946.75,885
20191101|2019-02-19 19:00,20,946.75,948.5,946,947.75,362
20191101|2019-02-19 19:30,20,946.75,947.5,946,947.25,69
20191101|2019-02-19 20:00,20,947.25,947.5,946,946,26
20191101|2019-02-19 20:30,20,946,946.5,945.25,946.25,36
20191101|2019-02-19 21:00,20,946.5,946.5,943.5,944.75,112
20191101|2019-02-19 21:30,20,945,945,944.25,944.5,11
20191101|2019-02-19 22:00,20,944.75,945,944.75,945,2
20191101|2019-02-19 22:30,20,945.5,945.5,945.5,945.5,1
20191101|2019-02-19 23:30,20,945.5,946.5,945.5,946.5,36
20191101|2019-02-20 00:00,20,946.75,947,946.75,947,11
20191101|2019-02-20 00:30,20,947,947,946.75,946.75,4
20191101|2019-02-20 01:00,20,946.75,946.75,946.25,946.25,54
20191101|2019-02-20 01:30,20,945.75,946,945.5,945.75,10
20191101|2019-02-20 02:00,20,945,945,944.75,945,8
20191101|2019-02-20 02:30,20,945.25,945.25,945,945,5
20191101|2019-02-20 03:00,20,945.5,945.5,945,945,3
20191101|2019-02-20 03:30,20,945.25,945.25,945,945.25,22
20191101|2019-02-20 04:00,20,945,945.25,945,945,10
20191101|2019-02-20 04:30,20,945.25,945.25,944.25,944.5,80
20191101|2019-02-20 05:00,20,944.25,945.25,944.25,945,44
20191101|2019-02-20 05:30,20,944.75,944.75,944.25,944.25,8
20191101|2019-02-20 06:00,20,944.75,944.75,943.75,944,26
20191101|2019-02-20 06:30,20,943.25,943.5,941.75,942.75,156
20191101|2019-02-20 07:00,20,942.5,942.5,941,941.25,66
20191101|2019-02-20 07:30,20,941.25,941.5,940.25,941,46
20191101|2019-02-20 08:30,20,942,943.75,940,940,1388
20191101|2019-02-20 09:00,20,940,941.75,938.75,939.5,1212
20191101|2019-02-20 09:30,20,939.25,940.25,938.75,939,517
20191101|2019-02-20 10:00,20,939,942.25,938.75,942,923
20191101|2019-02-20 10:30,20,942.25,944.25,941,942.5,313
20191101|2019-02-20 11:00,20,942.75,943.5,941.5,943,343
20191101|2019-02-20 11:30,20,943.25,945.75,942.75,945.25,763
20191101|2019-02-20 12:00,20,945,949.25,945,948.75,565
20191101|2019-02-20 12:30,20,948.75,949.5,946.75,947.75,633
20191101|2019-02-20 13:00,20,948,949.75,945.5,949,1449
20191101|2019-02-20 19:00,21,948.5,948.75,947,947.25,80
20191101|2019-02-20 19:30,21,947,948.25,947,948.25,32
20191101|2019-02-20 20:00,21,948,948,947.75,947.75,4
20191101|2019-02-20 20:30,21,947.5,947.75,946.75,946.75,35
20191101|2019-02-20 21:00,21,946.25,946.75,945.75,946.5,20
20191101|2019-02-20 21:30,21,946.75,947,946.5,947,37
20191101|2019-02-20 22:00,21,947.25,947.25,947,947,4
20191101|2019-02-20 22:30,21,947,947.25,947,947,5
20191101|2019-02-20 23:00,21,947,947,945.75,946,38
20191101|2019-02-20 23:30,21,946.25,948.5,945.75,948.5,106
20191101|2019-02-21 00:00,21,949,950.25,948.75,949.25,107
20191101|2019-02-21 00:30,21,949,949.25,948.25,949.25,18
20191101|2019-02-21 01:00,21,949.5,949.5,948.75,949,12
20191101|2019-02-21 01:30,21,949,950,949,949.75,68
20191101|2019-02-21 02:00,21,949.5,950.5,949.5,950.5,42
20191101|2019-02-21 02:30,21,950,950.25,949.5,950,37
20191101|2019-02-21 03:00,21,950,950.75,949.75,950,24
20191101|2019-02-21 03:30,21,949.75,950,949.25,949.75,33
20191101|2019-02-21 04:00,21,949.75,950,949.5,949.5,37
20191101|2019-02-21 04:30,21,949.5,950.25,949.5,950,29
20191101|2019-02-21 05:00,21,949.75,950.5,949.75,950.5,8
20191101|2019-02-21 05:30,21,951,952.75,951,952.25,55
20191101|2019-02-21 06:00,21,952,952.75,951.75,951.75,40
20191101|2019-02-21 06:30,21,952,956.5,951.25,956,586
20191101|2019-02-21 07:00,21,955.75,959.5,954.5,956,765
20191101|2019-02-21 07:30,21,956,956.5,955.25,955.75,432
20191101|2019-02-21 08:30,21,954,957.25,953.25,954.75,1297
20191101|2019-02-21 09:00,21,954.5,956,951.75,952.75,1128
20191101|2019-02-21 09:30,21,952.5,954.5,951.5,953,829
20191101|2019-02-21 10:00,21,952.75,953.5,951.25,953,538
20191101|2019-02-21 10:30,21,952.75,953.5,951.5,953.5,482
20191101|2019-02-21 11:00,21,953.5,955.25,953.5,954.25,368
20191101|2019-02-21 11:30,21,954,955.25,953,955,232
20191101|2019-02-21 12:00,21,954.75,955,952.75,953.25,313
20191101|2019-02-21 12:30,21,953.5,953.5,952,953,433
20191101|2019-02-21 13:00,21,953.25,955.25,952.75,954,848
20191101|2019-02-21 19:00,22,953.5,954.75,953,954.75,81
20191101|2019-02-21 19:30,22,954.5,954.5,954.5,954.5,4
20191101|2019-02-21 20:00,22,954.5,954.5,954.5,954.5,2
20191101|2019-02-21 20:30,22,955.5,955.5,955.5,955.5,2
20191101|2019-02-21 21:00,22,954.75,955.75,954.75,955.5,54
20191101|2019-02-21 21:30,22,955.5,956,955.25,955.75,21
20191101|2019-02-21 22:00,22,955.25,955.25,955.25,955.25,4
20191101|2019-02-21 23:30,22,955,955,954.75,954.75,61
20191101|2019-02-22 00:00,22,954.75,954.75,954,954,32
20191101|2019-02-22 00:30,22,954.25,954.25,954.25,954.25,9
20191101|2019-02-22 01:00,22,954.5,954.75,954.5,954.5,14
20191101|2019-02-22 01:30,22,954.5,954.75,954.5,954.75,11
20191101|2019-02-22 02:00,22,954.75,955,954.75,955,2
20191101|2019-02-22 02:30,22,954.5,955,954.5,954.75,5
20191101|2019-02-22 03:00,22,954.75,955,954.75,955,64
20191101|2019-02-22 03:30,22,955.25,955.25,954.5,954.5,15
20191101|2019-02-22 04:00,22,954.5,954.5,953.5,954,28
20191101|2019-02-22 04:30,22,954.25,954.25,953.75,954.25,15
20191101|2019-02-22 05:00,22,954,955,954,954.25,46
20191101|2019-02-22 05:30,22,954,954.25,953.75,953.75,7
20191101|2019-02-22 06:00,22,954.5,954.5,954.25,954.25,12
20191101|2019-02-22 06:30,22,954.5,955.5,954.25,955.5,226
20191101|2019-02-22 07:00,22,955.5,956.5,955.25,956.25,271
20191101|2019-02-22 07:30,22,956.25,957,954.25,954.75,397
20191101|2019-02-22 08:30,22,953.25,954.75,951.75,953.5,1232
20191101|2019-02-22 09:00,22,953.5,953.75,950.75,951.25,515
20191101|2019-02-22 09:30,22,951.5,954,951.25,953.5,464
20191101|2019-02-22 10:00,22,953.5,955,953.25,954.75,561
20191101|2019-02-22 10:30,22,954.5,955,954,954.75,193
20191101|2019-02-22 11:00,22,954.75,956.25,954.75,955.75,384
20191101|2019-02-22 11:30,22,955.75,956.25,955.25,955.5,215
20191101|2019-02-22 12:00,22,955.5,956,955,956,429
20191101|2019-02-22 12:30,22,956,956.25,955.25,955.5,246
20191101|2019-02-22 13:00,22,955.5,955.5,953.25,953.5,869
20191101|2019-02-24 19:00,25,960,961.75,958,961.25,931
20191101|2019-02-24 19:30,25,960.75,960.75,959,960.25,94
20191101|2019-02-24 20:00,25,960,960,959.25,959.5,76
20191101|2019-02-24 20:30,25,959,959.25,959,959.25,30
20191101|2019-02-24 21:00,25,959.25,959.25,959.25,959.25,1
20191101|2019-02-24 21:30,25,959.25,959.75,959.25,959.5,9
20191101|2019-02-24 22:30,25,959.5,959.5,959.25,959.25,4
20191101|2019-02-24 23:30,25,959.25,959.25,959.25,959.25,1
20191101|2019-02-25 00:00,25,959.25,959.25,959,959,7
20191101|2019-02-25 00:30,25,959,959,958.75,959,6
20191101|2019-02-25 01:00,25,958.5,958.5,957.5,957.5,5
20191101|2019-02-25 01:30,25,958,958.75,958,958.75,80
20191101|2019-02-25 02:00,25,958,958.25,958,958.25,6
20191101|2019-02-25 02:30,25,958.75,961.25,958.75,960.5,40
20191101|2019-02-25 03:00,25,960.5,961.75,960.5,961,59
20191101|2019-02-25 03:30,25,961.25,963,961.25,962.5,718
20191101|2019-02-25 04:00,25,962.75,963.25,962.5,962.5,67
20191101|2019-02-25 04:30,25,962.25,963,962.25,962.5,67
20191101|2019-02-25 05:00,25,962.5,962.75,962.5,962.5,159
20191101|2019-02-25 05:30,25,962.25,962.25,960.75,960.75,20
20191101|2019-02-25 06:00,25,960.5,962,960.5,961.25,12
20191101|2019-02-25 06:30,25,961.25,961.75,961,961.75,50
20191101|2019-02-25 07:00,25,961.75,961.75,960.75,961.25,156
20191101|2019-02-25 07:30,25,961.5,961.75,961.25,961.25,68
20191101|2019-02-25 08:30,25,960.5,962.25,958.75,959.75,2098
20191101|2019-02-25 09:00,25,959.5,961.25,958.75,958.75,669
20191101|2019-02-25 09:30,25,958.5,961.5,958.25,959.75,573
20191101|2019-02-25 10:00,25,959.75,960.75,958.5,959.25,337
20191101|2019-02-25 10:30,25,959.25,959.5,956.75,957,514
20191101|2019-02-25 11:00,25,957,957.25,955,955.75,737
20191101|2019-02-25 11:30,25,955.5,957.5,954.75,956.75,381
20191101|2019-02-25 12:00,25,956.5,957,955.5,956,253
20191101|2019-02-25 12:30,25,956,957.75,955.75,956.25,432
20191101|2019-02-25 13:00,25,956.25,957,954.75,954.75,581
20191101|2019-02-25 19:00,26,954.25,954.75,951.75,951.75,286
20191101|2019-02-25 19:30,26,951.5,952.5,951,952.5,90
20191101|2019-02-25 20:00,26,952.5,952.75,951.75,952.25,22
20191101|2019-02-25 20:30,26,952.75,953.75,952.75,953.5,17
20191101|2019-02-25 21:00,26,953.25,953.25,952.75,953,13
20191101|2019-02-25 21:30,26,953,953.75,953,953.75,4
20191101|2019-02-25 22:00,26,953.25,953.75,953,953,6
20191101|2019-02-25 22:30,26,953,953.25,952.75,952.75,24
20191101|2019-02-25 23:00,26,953,953.5,953,953.25,5
20191101|2019-02-25 23:30,26,953,953.25,953,953,5
20191101|2019-02-26 00:00,26,953,953.25,952.75,953.25,16
20191101|2019-02-26 00:30,26,953,953.5,953,953,17
20191101|2019-02-26 01:00,26,953.5,954.25,953.5,954,20
20191101|2019-02-26 01:30,26,953.75,954,953.75,954,14
20191101|2019-02-26 02:00,26,953.25,953.25,953.25,953.25,1
20191101|2019-02-26 03:00,26,953,953,952.5,952.5,3
20191101|2019-02-26 03:30,26,952.25,953.5,952.25,953.5,15
20191101|2019-02-26 04:00,26,953.5,953.5,953,953,11
20191101|2019-02-26 04:30,26,953,953,952,952.5,42
20191101|2019-02-26 05:00,26,952.5,952.5,951.75,951.75,57
20191101|2019-02-26 05:30,26,951.75,951.75,950.5,950.5,33
20191101|2019-02-26 06:00,26,951.25,951.25,950.75,951.25,77
20191101|2019-02-26 06:30,26,951.25,952,950.75,950.75,28
20191101|2019-02-26 07:00,26,950.5,951.25,950,950,68
20191101|2019-02-26 07:30,26,950,952.25,950,951.75,80
20191101|2019-02-26 08:30,26,951.75,951.75,946,946.25,1768
20191101|2019-02-26 09:00,26,946,948,944.5,946.5,1465
20191101|2019-02-26 09:30,26,946.5,947.5,944.75,946.25,649
20191101|2019-02-26 10:00,26,946,946.75,945.5,946.25,373
20191101|2019-02-26 10:30,26,946.25,946.25,945,945.75,380
20191101|2019-02-26 11:00,26,945.75,947.75,945,947.25,446
20191101|2019-02-26 11:30,26,947.25,948,946.25,946.25,361
20191101|2019-02-26 12:00,26,946.5,948,946.25,947.75,258
20191101|2019-02-26 12:30,26,947.5,948,946.5,946.5,410
20191101|2019-02-26 13:00,26,946.5,949.75,946,949.5,1383
20191101|2019-02-26 21:30,27,947.75,949.75,947.75,948.75,36
20191101|2019-02-26 22:00,27,949,949.25,948.25,948.75,56
20191101|2019-02-26 22:30,27,948.5,949.75,948.5,949.75,30
20191101|2019-02-26 23:00,27,949.5,949.5,949.5,949.5,1
20191101|2019-02-26 23:30,27,949.5,949.5,948.75,949,41
20191101|2019-02-27 00:00,27,949,949,949,949,1
20191101|2019-02-27 00:30,27,948.75,949,948.75,949,69
20191101|2019-02-27 01:00,27,948,948,947.75,947.75,9
20191101|2019-02-27 01:30,27,948.25,948.25,948.25,948.25,1
20191101|2019-02-27 02:00,27,948.75,948.75,948.25,948.25,2
20191101|2019-02-27 02:30,27,948.5,948.5,948.5,948.5,1
20191101|2019-02-27 03:00,27,948.25,948.25,947.25,948,70
20191101|2019-02-27 03:30,27,948.5,948.5,947.75,947.75,2
20191101|2019-02-27 04:00,27,948,948.75,947.75,948.75,18
20191101|2019-02-27 04:30,27,949,949.25,949,949.25,8
20191101|2019-02-27 05:00,27,949.25,949.25,949,949.25,7
20191101|2019-02-27 05:30,27,949,949.25,948.75,949.25,8
20191101|2019-02-27 06:00,27,949.25,949.25,948.75,948.75,3
20191101|2019-02-27 06:30,27,948.25,948.5,947.25,947.25,29
20191101|2019-02-27 07:00,27,947.75,949,947.75,948.5,75
20191101|2019-02-27 07:30,27,948.5,950.25,948.5,950,61
20191101|2019-02-27 08:30,27,949.5,952.75,948.25,952.5,1735
20191101|2019-02-27 09:00,27,952.25,952.25,945.75,948.75,1290
20191101|2019-02-27 09:30,27,949,952.5,948.75,952.5,685
20191101|2019-02-27 10:00,27,952.5,954.5,952,953.75,560
20191101|2019-02-27 10:30,27,954,954.25,952.5,953.25,487
20191101|2019-02-27 11:00,27,953.25,953.5,950.5,951.75,574
20191101|2019-02-27 11:30,27,951.75,952.75,951,951.75,459
20191101|2019-02-27 12:00,27,951.75,952,949.75,951,620
20191101|2019-02-27 12:30,27,951,951,948,949.25,723
20191101|2019-02-27 13:00,27,949.25,950.5,948.5,949.25,807
20191101|2019-02-27 19:00,28,949,950,947.75,949,92
20191101|2019-02-27 20:30,28,950.25,950.5,950.25,950.5,6
20191101|2019-02-27 22:00,28,950,950,949.75,949.75,4
20191101|2019-02-27 22:30,28,949.75,950.25,949.75,950.25,6
20191101|2019-02-27 23:30,28,950.25,950.5,950.25,950.25,22
20191101|2019-02-28 00:30,28,949.5,949.5,949.5,949.5,1
20191101|2019-02-28 01:30,28,949.5,949.5,949.25,949.25,5
20191101|2019-02-28 02:00,28,948.5,948.5,948,948,22
20191101|2019-02-28 02:30,28,948,948,948,948,5
20191101|2019-02-28 03:00,28,948.25,948.25,947.5,947.5,20
20191101|2019-02-28 03:30,28,947.5,947.5,947,947,10
20191101|2019-02-28 04:00,28,947,947,945.5,946.5,24
20191101|2019-02-28 04:30,28,946.5,947,946.5,947,12
20191101|2019-02-28 05:00,28,947.75,947.75,947.75,947.75,3
20191101|2019-02-28 05:30,28,947.75,947.75,947,947,7
20191101|2019-02-28 06:00,28,947.25,947.5,947.25,947.5,22
20191101|2019-02-28 06:30,28,947.25,947.25,945.75,945.75,54
20191101|2019-02-28 07:00,28,945.75,947.75,945,947.75,196
20191101|2019-02-28 07:30,28,947.5,950.5,946.75,949.25,84
20191101|2019-02-28 08:30,28,949,950.25,946.5,948.5,1335
20191101|2019-02-28 09:00,28,948.5,949,947,948.5,493
20191101|2019-02-28 09:30,28,948.25,948.25,946.75,947.25,298
20191101|2019-02-28 10:00,28,947,947.5,945,945.5,549
20191101|2019-02-28 10:30,28,945.5,945.5,943,943.5,923
20191101|2019-02-28 11:00,28,943.75,944.5,943.25,944.25,657
20191101|2019-02-28 11:30,28,944.25,944.5,943.75,943.75,243
20191101|2019-02-28 12:00,28,943.5,944.25,943,943.75,316
20191101|2019-02-28 12:30,28,943.75,944.25,943,944.25,431
20191101|2019-02-28 13:00,28,944.25,945,943.25,943.25,810
20191101|2019-02-28 19:00,1,943.25,945,943,945,107
20191101|2019-02-28 19:30,1,944.75,945.25,944.75,945,26
20191101|2019-02-28 20:00,1,945,945,945,945,10
20191101|2019-02-28 20:30,1,945.25,946,945.25,946,51
20191101|2019-02-28 21:00,1,946,946.5,946,946,45
20191101|2019-02-28 21:30,1,946,946.25,946,946,6
20191101|2019-02-28 22:30,1,945.75,945.75,945.75,945.75,3
20191101|2019-02-28 23:30,1,945.75,945.75,945.25,945.75,9
20191101|2019-03-01 00:00,1,946,946.5,946,946.25,29
20191101|2019-03-01 00:30,1,946.25,946.5,946.25,946.5,72
20191101|2019-03-01 01:00,1,946.25,946.75,946,946.75,9
20191101|2019-03-01 01:30,1,946.75,947.25,946.75,947,11
20191101|2019-03-01 02:00,1,947,947.25,946.5,946.75,11
20191101|2019-03-01 02:30,1,946.5,946.5,946.5,946.5,1
20191101|2019-03-01 03:00,1,946.5,946.5,946.5,946.5,1
20191101|2019-03-01 03:30,1,946.75,946.75,946.75,946.75,1
20191101|2019-03-01 04:00,1,946.75,947.25,946.75,946.75,18
20191101|2019-03-01 04:30,1,946.75,946.75,946.25,946.5,23
20191101|2019-03-01 05:00,1,946.5,950.5,946.5,950,259
20191101|2019-03-01 05:30,1,949.75,950,949.25,949.25,18
20191101|2019-03-01 06:00,1,949.25,950,949.25,949.5,38
20191101|2019-03-01 06:30,1,949.25,950.25,949,949.75,42
20191101|2019-03-01 07:00,1,949.5,950,948.75,948.75,90
20191101|2019-03-01 07:30,1,949,949.25,948.25,948.75,75
20191101|2019-03-01 08:30,1,948.75,948.75,944.25,944.25,955
20191101|2019-03-01 09:00,1,944.5,945.5,942.25,942.75,812
20191101|2019-03-01 09:30,1,942.75,943,939.75,940,747
20191101|2019-03-01 10:00,1,940,940.5,939.5,939.5,538
20191101|2019-03-01 10:30,1,939.5,939.5,936.5,936.75,701
20191101|2019-03-01 11:00,1,936.75,936.75,935.25,935.5,776
20191101|2019-03-01 11:30,1,935.5,938.25,935,937.25,1049
20191101|2019-03-01 12:00,1,937.5,940.25,937.5,939.75,527
20191101|2019-03-01 12:30,1,939.75,945,939.5,944.5,1726
20191101|2019-03-01 13:00,1,944.75,947.5,944,944.75,1050
20191101|2019-03-03 19:00,4,948,950.25,947.5,948.75,345
20191101|2019-03-03 19:30,4,949.25,949.75,948.75,949,28
20191101|2019-03-03 20:00,4,949.5,949.75,949.25,949.25,22
20191101|2019-03-03 20:30,4,949.75,950.25,949.5,950.25,20
20191101|2019-03-03 21:00,4,950.25,950.75,950,950.75,8
20191101|2019-03-03 22:00,4,950.5,950.5,950.25,950.25,6
20191101|2019-03-03 22:30,4,950.75,950.75,950.75,950.75,4
20191101|2019-03-03 23:00,4,950.75,950.75,950.75,950.75,1
20191101|2019-03-03 23:30,4,950.75,950.75,950.75,950.75,1
20191101|2019-03-04 00:30,4,950.5,950.5,949.25,949.5,51
20191101|2019-03-04 02:00,4,950.25,950.25,949.5,949.5,9
20191101|2019-03-04 03:00,4,950,950,950,950,1
20191101|2019-03-04 03:30,4,948.75,948.75,948.75,948.75,2
20191101|2019-03-04 04:00,4,948.5,948.5,948.5,948.5,8
20191101|2019-03-04 04:30,4,948,948,947.5,948,10
20191101|2019-03-04 05:00,4,948,948.5,947.75,948.5,16
20191101|2019-03-04 06:00,4,949,949.25,949,949.25,4
20191101|2019-03-04 06:30,4,949.5,951.5,949.5,951.5,81
20191101|2019-03-04 07:00,4,951.25,952.5,951,952.25,119
20191101|2019-03-04 07:30,4,952.25,952.5,951.25,951.25,30
20191101|2019-03-04 08:30,4,951.25,957.5,951,955.5,1761
20191101|2019-03-04 09:00,4,955.75,957.25,955,956.75,1122
20191101|2019-03-04 09:30,4,956.75,957.25,954,954.75,589
20191101|2019-03-04 10:00,4,954.75,955.5,953.75,954,207
20191101|2019-03-04 10:30,4,954,954,951.75,952.25,256
20191101|2019-03-04 11:00,4,952.25,953,951.5,951.5,329
20191101|2019-03-04 11:30,4,951.75,952.75,951.5,952.25,121
20191101|2019-03-04 12:00,4,952.25,953,950.5,951.75,172
20191101|2019-03-04 12:30,4,951.75,952.5,950.75,951.75,211
20191101|2019-03-04 13:00,4,952,952.25,949.75,951,1063
20191101|2019-03-04 19:00,5,951,952.5,950.75,952.5,62
20191101|2019-03-04 19:30,5,952.75,953,952,952,12
20191101|2019-03-04 20:30,5,951.25,951.5,951,951.25,10
20191101|2019-03-04 21:30,5,951,951,951,951,5
20191101|2019-03-04 22:00,5,951,951,951,951,1
20191101|2019-03-04 23:30,5,951,951,950.75,950.75,8
20191101|2019-03-05 00:30,5,950.5,950.5,950.5,950.5,3
20191101|2019-03-05 01:00,5,950.5,950.5,949.5,949.5,7
20191101|2019-03-05 02:00,5,950.25,950.25,950.25,950.25,2
20191101|2019-03-05 02:30,5,950.25,950.25,950,950,6
20191101|2019-03-05 03:00,5,949.75,949.75,949.25,949.25,16
20191101|2019-03-05 03:30,5,949.25,949.25,949,949,8
20191101|2019-03-05 04:00,5,949.25,949.25,948.25,948.25,11
20191101|2019-03-05 05:00,5,948,948,947.5,948,11
20191101|2019-03-05 05:30,5,948,948,948,948,1
20191101|2019-03-05 06:30,5,947.5,948,946,946,65
20191101|2019-03-05 07:00,5,946,948,945.75,947.75,58
20191101|2019-03-05 07:30,5,947.25,948,947,948,65
20191101|2019-03-05 08:30,5,947.25,948.75,946,947.25,732
20191101|2019-03-05 09:00,5,946.75,947.5,944,944.75,538
20191101|2019-03-05 09:30,5,944.75,945.25,943.75,944.25,297
20191101|2019-03-05 10:00,5,944.25,946.5,944,945.5,221
20191101|2019-03-05 10:30,5,945.5,945.75,944.75,944.75,208
20191101|2019-03-05 11:00,5,945,946.75,944.5,946.5,377
20191101|2019-03-05 11:30,5,946.5,948.5,946.25,948,293
20191101|2019-03-05 12:00,5,948,949.5,947.75,948.75,303
20191101|2019-03-05 12:30,5,948.75,949,947,947,129
20191101|2019-03-05 13:00,5,946.75,949.25,946.75,948,717
20191101|2019-03-05 19:00,6,946.75,948.25,946.75,948.25,213
20191101|2019-03-05 19:30,6,948,948.75,948,948.75,33
20191101|2019-03-05 20:00,6,948.75,948.75,948.75,948.75,4
20191101|2019-03-05 20:30,6,948.25,948.5,947.75,948,15
20191101|2019-03-05 21:00,6,948,949.25,948,949.25,45
20191101|2019-03-05 21:30,6,948.75,948.75,948.75,948.75,1
20191101|2019-03-05 22:00,6,948.5,949,948.5,948.75,11
20191101|2019-03-05 23:00,6,949,949.75,949,949.75,21
20191101|2019-03-05 23:30,6,949.25,949.5,949.25,949.5,3
20191101|2019-03-06 00:30,6,949.5,949.5,949.5,949.5,3
20191101|2019-03-06 01:00,6,949,949,949,949,2
20191101|2019-03-06 01:30,6,949,949,948.5,949,9
20191101|2019-03-06 02:00,6,949,949.5,949,949.5,9
20191101|2019-03-06 02:30,6,949.5,949.75,949.5,949.5,9
20191101|2019-03-06 03:00,6,950,950,949.75,949.75,7
20191101|2019-03-06 03:30,6,950,950,949.75,949.75,3
20191101|2019-03-06 04:00,6,949.75,949.75,949.75,949.75,1
20191101|2019-03-06 04:30,6,949.5,949.75,949.5,949.5,5
20191101|2019-03-06 05:00,6,949.25,949.25,947,947,18
20191101|2019-03-06 05:30,6,947.75,947.75,947.75,947.75,19
20191101|2019-03-06 06:30,6,946.5,946.5,946,946.25,14
20191101|2019-03-06 07:00,6,946.5,947.75,946.25,946.75,41
20191101|2019-03-06 07:30,6,946.25,947,946.25,946.5,42
20191101|2019-03-06 08:30,6,946.5,946.75,942.5,942.5,585
20191101|2019-03-06 09:00,6,942.5,943,941,941.5,559
20191101|2019-03-06 09:30,6,941.5,943.5,941,943.25,788
20191101|2019-03-06 10:00,6,943.5,943.5,941,941.5,345
20191101|2019-03-06 10:30,6,941.25,941.25,939.75,940,410
20191101|2019-03-06 11:00,6,939.75,939.75,938.25,938.75,513
20191101|2019-03-06 11:30,6,938.75,939,937.25,937.5,895
20191101|2019-03-06 12:00,6,937.5,938,937.25,937.25,961
20191101|2019-03-06 12:30,6,937.25,937.25,936.25,936.5,584
20191101|2019-03-06 13:00,6,936.25,937.5,936,936.75,921
20191101|2019-03-06 19:00,7,937.75,937.75,936,937.25,126
20191101|2019-03-06 19:30,7,937.5,937.5,936.75,936.75,10
20191101|2019-03-06 20:00,7,936.75,936.75,936.75,936.75,1
20191101|2019-03-06 20:30,7,937,937,936.5,936.75,12
20191101|2019-03-06 21:00,7,936.75,937,936.75,937,4
20191101|2019-03-06 21:30,7,936.5,936.75,936.5,936.75,2
20191101|2019-03-06 22:00,7,936.75,936.75,936.75,936.75,5
20191101|2019-03-06 22:30,7,937,937,937,937,2
20191101|2019-03-06 23:00,7,937,937,937,937,4
20191101|2019-03-06 23:30,7,937.25,937.5,937.25,937.5,57
20191101|2019-03-07 00:00,7,937.5,938.25,937.5,938,53
20191101|2019-03-07 00:30,7,937.5,937.5,937.25,937.25,2
20191101|2019-03-07 01:30,7,938,938,937.75,937.75,3
20191101|2019-03-07 02:00,7,937.75,938.25,937.75,938.25,2
20191101|2019-03-07 02:30,7,938.25,938.25,938,938,21
20191101|2019-03-07 03:00,7,938.25,938.25,938.25,938.25,100
20191101|2019-03-07 03:30,7,938.25,938.75,938,938.75,43
20191101|2019-03-07 04:00,7,939.25,939.75,939,939.25,37
20191101|2019-03-07 04:30,7,939.5,940.5,938.75,940.25,102
20191101|2019-03-07 05:00,7,940.25,940.75,940,940.5,93
20191101|2019-03-07 05:30,7,940.5,941.5,940.5,941.5,35
20191101|2019-03-07 06:00,7,941.5,941.5,940.25,940.25,72
20191101|2019-03-07 06:30,7,940.25,940.75,939.75,940,126
20191101|2019-03-07 07:00,7,939.75,940.25,939.5,939.5,166
20191101|2019-03-07 07:30,7,939.5,939.5,937.75,938,182
20191101|2019-03-07 08:30,7,939,939.5,933,933.25,1744
20191101|2019-03-07 09:00,7,933.5,938.5,933,934.5,1305
20191101|2019-03-07 09:30,7,934.5,935.75,933.5,934.75,630
20191101|2019-03-07 10:00,7,935,939.25,935,937.5,1059
20191101|2019-03-07 10:30,7,937.5,938.25,936.5,936.75,901
20191101|2019-03-07 11:00,7,937,937.5,936,936.5,877
20191101|2019-03-07 11:30,7,936.5,939.5,934.75,937.75,1302
20191101|2019-03-07 12:00,7,937.5,937.5,935.5,935.75,665
20191101|2019-03-07 12:30,7,935.75,936.5,934.75,935.25,879
20191101|2019-03-07 13:00,7,935.25,936.75,935,935.5,1184
20191101|2019-03-07 19:00,8,934.5,936.5,934.5,936,207
20191101|2019-03-07 19:30,8,935.75,936.75,935.75,936.5,33
20191101|2019-03-07 20:00,8,936,936,936,936,2
20191101|2019-03-07 20:30,8,936,936.25,936,936,6
20191101|2019-03-07 21:00,8,936,937,936,936.5,42
20191101|2019-03-07 21:30,8,936.5,936.5,936.5,936.5,1
20191101|2019-03-07 22:00,8,936.5,936.5,936.5,936.5,5
20191101|2019-03-07 22:30,8,936.5,936.5,936,936.25,10
20191101|2019-03-07 23:00,8,936.25,936.25,936.25,936.25,2
20191101|2019-03-07 23:30,8,936,936.75,936,936.5,26
20191101|2019-03-08 00:00,8,936.5,936.75,936.5,936.75,8
20191101|2019-03-08 00:30,8,937,937.25,937,937.25,15
20191101|2019-03-08 01:00,8,936.75,936.75,936.5,936.5,9
20191101|2019-03-08 01:30,8,936.5,936.5,936,936,2
20191101|2019-03-08 02:00,8,936,937,936,936.75,25
20191101|2019-03-08 02:30,8,937.25,938,937.25,937.5,54
20191101|2019-03-08 03:00,8,937.25,937.25,936.75,936.75,11
20191101|2019-03-08 03:30,8,936.75,936.75,936.25,936.75,5
20191101|2019-03-08 04:00,8,937,937,937,937,2
20191101|2019-03-08 05:30,8,937.25,937.5,937,937,24
20191101|2019-03-08 06:30,8,937.25,938,936,937.5,147
20191101|2019-03-08 07:00,8,937.5,937.75,936.5,937.75,133
20191101|2019-03-08 07:30,8,937.75,937.75,937,937.25,33
20191101|2019-03-08 08:30,8,936.75,937.25,932.75,934.25,794
20191101|2019-03-08 09:00,8,934,934,932.25,933,852
20191101|2019-03-08 09:30,8,933,934,932.25,933,356
20191101|2019-03-08 10:00,8,932.75,932.75,931,931,527
20191101|2019-03-08 10:30,8,931,931.5,930,930.75,589
20191101|2019-03-08 11:00,8,931,936,930,931,1712
20191101|2019-03-08 11:30,8,931,931.75,927.75,928,877
20191101|2019-03-08 12:00,8,928,929.25,927.75,928.25,632
20191101|2019-03-08 12:30,8,928,929.25,927,927.5,604
20191101|2019-03-08 13:00,8,927.75,930.75,927.5,930,918
20191101|2019-03-10 19:00,11,932.25,932.5,930.75,932.25,336
20191101|2019-03-10 19:30,11,931.75,933,931.75,932,22
20191101|2019-03-10 20:00,11,932.75,932.75,932.5,932.75,14
20191101|2019-03-10 20:30,11,932.75,932.75,932.5,932.5,5
20191101|2019-03-10 21:00,11,933,933,932.75,932.75,2
20191101|2019-03-10 21:30,11,932.75,933,932.75,933,2
20191101|2019-03-10 22:00,11,932.75,932.75,932.75,932.75,2
20191101|2019-03-10 23:00,11,932.75,933,932.5,933,48
20191101|2019-03-10 23:30,11,933,933,932.5,933,6
20191101|2019-03-11 00:00,11,933,933,933,933,1
20191101|2019-03-11 00:30,11,932.5,932.75,932.5,932.75,2
20191101|2019-03-11 02:00,11,931.75,931.75,931.75,931.75,6
20191101|2019-03-11 02:30,11,931.25,931.25,930.5,930.75,12
20191101|2019-03-11 03:00,11,930.75,931,930.75,931,3
20191101|2019-03-11 03:30,11,931,931,930.75,930.75,24
20191101|2019-03-11 04:00,11,930.75,930.75,930.75,930.75,2
20191101|2019-03-11 04:30,11,930.5,930.75,929.75,929.75,37
20191101|2019-03-11 05:00,11,930,930,930,930,10
20191101|2019-03-11 05:30,11,930,930,929.5,930,23
20191101|2019-03-11 06:00,11,930,930,930,930,5
20191101|2019-03-11 06:30,11,930,930.25,928.75,929.5,94
20191101|2019-03-11 07:00,11,929.25,929.5,928.75,929.25,42
20191101|2019-03-11 07:30,11,929.75,930.5,928.5,929,66
20191101|2019-03-11 08:30,11,930.5,930.5,925.75,927.25,739
20191101|2019-03-11 09:00,11,927,927,925,925.25,882
20191101|2019-03-11 09:30,11,925.25,926.25,924.5,925.75,399
20191101|2019-03-11 10:00,11,925.75,927.5,925.75,926.75,327
20191101|2019-03-11 10:30,11,926.5,927.5,925.75,927.5,245
20191101|2019-03-11 11:00,11,927.5,927.5,924.75,925,511
20191101|2019-03-11 11:30,11,925,928,925,927.5,442
20191101|2019-03-11 12:00,11,927.5,928.25,926,927.5,303
20191101|2019-03-11 12:30,11,927.75,928,925.25,925.25,477
20191101|2019-03-11 13:00,11,925.25,926,924.75,925.5,829
20191101|2019-03-11 19:00,12,925.75,926.25,925.25,925.5,159
20191101|2019-03-11 19:30,12,925,926,924.5,926,39
20191101|2019-03-11 20:00,12,925.75,926.5,925.75,925.75,58
20191101|2019-03-11 20:30,12,926,926.25,925.75,925.75,7
20191101|2019-03-11 21:00,12,926,926.25,926,926,16
20191101|2019-03-11 21:30,12,926.25,926.5,926,926.5,22
20191101|2019-03-11 22:30,12,925.5,925.5,925.5,925.5,5
20191101|2019-03-11 23:00,12,925.75,926.25,925.75,926,12
20191101|2019-03-11 23:30,12,925.75,925.75,925.75,925.75,1
20191101|2019-03-12 00:00,12,926,926,926,926,6
20191101|2019-03-12 00:30,12,925.5,925.5,925.25,925.25,5
20191101|2019-03-12 01:00,12,925.25,925.25,924.75,924.75,4
20191101|2019-03-12 01:30,12,924.25,924.75,924.25,924.75,3
20191101|2019-03-12 02:00,12,924.75,925.25,924.75,925.25,5
20191101|2019-03-12 02:30,12,924.75,925.5,924.25,925,21
20191101|2019-03-12 03:00,12,924,924.25,923.25,923.5,50
20191101|2019-03-12 03:30,12,923.5,926,923.5,926,37
20191101|2019-03-12 04:00,12,926.25,926.5,924.75,925.5,27
20191101|2019-03-12 04:30,12,925.5,927,925.5,926.5,45
20191101|2019-03-12 05:00,12,926.25,926.75,926,926,8
20191101|2019-03-12 05:30,12,926,926.5,926,926,19
20191101|2019-03-12 06:00,12,926,926.25,926,926.25,23
20191101|2019-03-12 06:30,12,926.25,926.25,924.25,924.25,227
20191101|2019-03-12 07:00,12,924,925.25,924,924.75,766
20191101|2019-03-12 07:30,12,925,925.5,924.75,925.25,84
20191101|2019-03-12 08:30,12,925,928.5,924,927.75,1177
20191101|2019-03-12 09:00,12,927.75,929,926.75,929,869
20191101|2019-03-12 09:30,12,928.75,929,927,927.75,452
20191101|2019-03-12 10:00,12,927.75,928.5,927,928.25,338
20191101|2019-03-12 10:30,12,928,929.5,926.75,929,400
20191101|2019-03-12 11:00,12,929,931.75,928.75,931,1585
20191101|2019-03-12 11:30,12,931,932.25,930.5,931.25,427
20191101|2019-03-12 12:00,12,931.5,933,931,931.75,403
20191101|2019-03-12 12:30,12,932.25,934.75,931.5,934.5,665
20191101|2019-03-12 13:00,12,934.5,934.75,931.5,931.75,1463
20191101|2019-03-12 19:00,13,931.5,932.5,930.75,932.25,95
20191101|2019-03-12 19:30,13,931.75,931.75,931.75,931.75,2
20191101|2019-03-12 20:00,13,932.25,932.25,931,931.75,24
20191101|2019-03-12 20:30,13,931,931.25,930.75,930.75,8
20191101|2019-03-12 21:00,13,930.75,930.75,930.5,930.5,13
20191101|2019-03-12 21:30,13,930,930.25,930,930.25,8
20191101|2019-03-12 22:00,13,930.5,930.75,930.5,930.75,6
20191101|2019-03-12 22:30,13,930.75,933.25,930.75,932,38
20191101|2019-03-12 23:00,13,932.5,932.5,932.5,932.5,1
20191101|2019-03-12 23:30,13,932,932,931.75,931.75,3
20191101|2019-03-13 00:00,13,931.25,931.25,931.25,931.25,1
20191101|2019-03-13 00:30,13,931.5,932.75,931.5,932.5,4
20191101|2019-03-13 01:00,13,932.5,932.5,932.5,932.5,2
20191101|2019-03-13 01:30,13,931.5,931.75,931.5,931.5,5
20191101|2019-03-13 03:00,13,931.5,931.5,930.5,930.75,21
20191101|2019-03-13 03:30,13,930.75,930.75,929.75,929.75,122
20191101|2019-03-13 04:30,13,930,930.5,930,930,17
20191101|2019-03-13 05:30,13,930,930,929.25,929.25,18
20191101|2019-03-13 06:00,13,929.5,929.75,929.5,929.5,13
20191101|2019-03-13 06:30,13,929.25,929.75,928.75,928.75,72
20191101|2019-03-13 07:00,13,929.25,929.75,929,929.25,23
20191101|2019-03-13 07:30,13,929,929.25,928.75,929.25,42
20191101|2019-03-13 08:30,13,929.5,930.75,927.5,929,1056
20191101|2019-03-13 09:00,13,929.25,930,927.25,928.75,479
20191101|2019-03-13 09:30,13,928.25,931,928.25,930.75,182
20191101|2019-03-13 10:00,13,930.75,934,930.25,933.5,242
20191101|2019-03-13 10:30,13,933.5,937.25,933.5,936.5,746
20191101|2019-03-13 11:00,13,936.75,937,934.75,935.25,561
20191101|2019-03-13 11:30,13,935.25,935.75,934.25,935.5,324
20191101|2019-03-13 12:00,13,935.5,936.25,935.25,936,277
20191101|2019-03-13 12:30,13,936.25,936.25,934.5,935.5,491
20191101|2019-03-13 13:00,13,935.75,936.5,934.5,936.25,743
20191101|2019-03-13 19:00,14,935.75,938.5,935.75,938.25,131
20191101|2019-03-13 19:30,14,938,938,937.5,937.5,9
20191101|2019-03-13 20:00,14,937.25,937.75,937,937.75,30
20191101|2019-03-13 20:30,14,937.5,938.75,937.5,938.5,27
20191101|2019-03-13 21:00,14,938.5,940.5,938.5,940.25,248
20191101|2019-03-13 21:30,14,940,940.25,939,939,19
20191101|2019-03-13 22:00,14,939,939,939,939,8
20191101|2019-03-13 23:30,14,938.75,939,938.5,939,6
20191101|2019-03-14 00:00,14,938.75,938.75,938.75,938.75,1
20191101|2019-03-14 00:30,14,938,938,938,938,2
20191101|2019-03-14 01:00,14,937.75,938,937,937,13
20191101|2019-03-14 01:30,14,937.25,937.25,937,937,5
20191101|2019-03-14 02:00,14,937.25,937.5,937.25,937.5,3
20191101|2019-03-14 02:30,14,937.25,937.5,937.25,937.5,4
20191101|2019-03-14 03:00,14,937.5,937.5,936.25,936.5,14
20191101|2019-03-14 03:30,14,936.25,937,936.25,937,8
20191101|2019-03-14 04:00,14,937,937,936.5,936.75,14
20191101|2019-03-14 04:30,14,936.5,936.5,935.5,936.5,18
20191101|2019-03-14 05:00,14,936.5,936.5,933.5,934.25,92
20191101|2019-03-14 05:30,14,934,934.75,934,934.75,31
20191101|2019-03-14 06:00,14,934.75,935.25,933.75,933.75,22
20191101|2019-03-14 06:30,14,933.75,934.25,933.25,934.25,123
20191101|2019-03-14 07:00,14,933.75,934,933,933.25,52
20191101|2019-03-14 07:30,14,933,934,932.5,933.75,85
20191101|2019-03-14 08:30,14,933,935,931.75,932.5,875
20191101|2019-03-14 09:00,14,932.75,933.5,930.5,932,639
20191101|2019-03-14 09:30,14,931.75,937.25,931.75,936.25,624
20191101|2019-03-14 10:00,14,936.25,938.75,935.75,938,497
20191101|2019-03-14 10:30,14,937.75,938.25,936.25,936.5,651
20191101|2019-03-14 11:00,14,936.5,937.25,936.25,936.5,302
20191101|2019-03-14 11:30,14,936.25,936.5,934.75,935,520
20191101|2019-03-14 12:00,14,935,935.25,933.5,933.5,297
20191101|2019-03-14 12:30,14,933.5,933.75,932.5,932.5,370
20191101|2019-03-14 13:00,14,932.5,933.75,932.5,933,639
20191101|2019-03-14 19:00,15,933,934.75,933,934.75,53
20191101|2019-03-14 19:30,15,934.75,937,934.75,936,88
20191101|2019-03-14 20:00,15,936.25,936.25,934.5,935,97
20191101|2019-03-14 20:30,15,935.25,935.25,934.75,935,22
20191101|2019-03-14 21:00,15,935,935,935,935,2
20191101|2019-03-14 21:30,15,934.75,935.25,934.75,935,18
20191101|2019-03-14 22:00,15,934.75,934.75,934.5,934.5,6
20191101|2019-03-14 22:30,15,934.25,934.25,934,934,2
20191101|2019-03-14 23:00,15,934,934.25,933.5,934,22
20191101|2019-03-14 23:30,15,934,934.25,933.5,933.5,11
20191101|2019-03-15 01:00,15,935,935,935,935,3
20191101|2019-03-15 01:30,15,934.75,935.25,934.5,935.25,10
20191101|2019-03-15 02:00,15,934.5,934.5,933.5,933.5,7
20191101|2019-03-15 02:30,15,933.5,933.5,933.5,933.5,2
20191101|2019-03-15 03:30,15,933.25,934.5,933.25,934.5,18
20191101|2019-03-15 04:00,15,934,934,932.25,932.25,22
20191101|2019-03-15 04:30,15,932.25,933.5,932.25,933.5,13
20191101|2019-03-15 05:00,15,934,934.5,934,934.5,7
20191101|2019-03-15 05:30,15,934.75,935,934.75,935,3
20191101|2019-03-15 06:00,15,935,935.25,934.25,934.5,24
20191101|2019-03-15 06:30,15,935,935.75,935,935.75,20
20191101|2019-03-15 07:00,15,935,935.25,934.5,934.5,128
20191101|2019-03-15 07:30,15,934.25,934.25,933,933.25,177
20191101|2019-03-15 08:30,15,933.25,944.25,932.25,940,4168
20191101|2019-03-15 09:00,15,940,940,936.75,938,765
20191101|2019-03-15 09:30,15,937.75,939.5,937.75,939.25,460
20191101|2019-03-15 10:00,15,939.5,941.75,939.5,941.25,632
20191101|2019-03-15 10:30,15,941.5,941.75,939.5,939.5,498
20191101|2019-03-15 11:00,15,939.75,941,939.25,940.5,498
20191101|2019-03-15 11:30,15,940.5,941,939.75,940,310
20191101|2019-03-15 12:00,15,940,940.75,939.75,940.25,497
20191101|2019-03-15 12:30,15,940.25,942,939.5,941.75,799
20191101|2019-03-15 13:00,15,941.75,942.75,941.25,942.25,1568
20191101|2019-03-17 19:00,18,943,944.25,941.5,943.25,517
20191101|2019-03-17 19:30,18,943.75,943.75,943,943.25,21
20191101|2019-03-17 20:00,18,943.25,943.25,941.25,941.25,53
20191101|2019-03-17 20:30,18,941,941.25,940.5,940.5,30
20191101|2019-03-17 21:00,18,941,941,940.25,940.25,39
20191101|2019-03-17 21:30,18,940.75,941.25,938.75,939,52
20191101|2019-03-17 22:00,18,939,939,939,939,2
20191101|2019-03-17 22:30,18,939.5,940,939.5,940,16
20191101|2019-03-17 23:00,18,940.25,940.5,940,940,43
20191101|2019-03-17 23:30,18,939.75,939.75,939.75,939.75,1
20191101|2019-03-18 00:00,18,939.5,939.75,939.25,939.25,12
20191101|2019-03-18 00:30,18,939.25,940,939.25,939.75,5
20191101|2019-03-18 01:00,18,939.5,940.25,939.5,940.25,39
20191101|2019-03-18 01:30,18,940,940.5,940,940.25,22
20191101|2019-03-18 02:00,18,940,940,939.75,939.75,6
20191101|2019-03-18 02:30,18,939.5,939.5,939.25,939.5,12
20191101|2019-03-18 03:00,18,939.75,940.5,939.75,940.25,14
20191101|2019-03-18 03:30,18,939.75,939.75,939.75,939.75,2
20191101|2019-03-18 04:00,18,939.75,939.75,939.5,939.5,11
20191101|2019-03-18 04:30,18,939.5,939.5,939,939,14
20191101|2019-03-18 05:00,18,938.75,938.75,938,938,12
20191101|2019-03-18 05:30,18,938.75,939,938.75,939,5
20191101|2019-03-18 06:00,18,939.75,939.75,939.75,939.75,3
20191101|2019-03-18 06:30,18,940,940.75,939.5,940.75,56
20191101|2019-03-18 07:00,18,940.75,942.5,940.75,942.5,87
20191101|2019-03-18 07:30,18,942.75,942.75,941,941,100
20191101|2019-03-18 08:30,18,940.5,940.5,937.75,939,938
20191101|2019-03-18 09:00,18,938.75,939.75,938.25,938.5,541
20191101|2019-03-18 09:30,18,938.5,940,938,939.75,1135
20191101|2019-03-18 10:00,18,939.75,940,935.5,936,641
20191101|2019-03-18 10:30,18,935.75,937.75,935.75,937.25,353
20191101|2019-03-18 11:00,18,937.25,939,937.25,938.75,171
20191101|2019-03-18 11:30,18,938.75,939.25,938,938.5,292
20191101|2019-03-18 12:00,18,938.5,938.5,937.5,937.75,210
20191101|2019-03-18 12:30,18,937.5,940.75,937.5,940.25,329
20191101|2019-03-18 13:00,18,940.5,941,938.25,938.75,532
20191101|2019-03-18 19:00,19,938.5,939.25,937.75,938.5,66
20191101|2019-03-18 19:30,19,938.5,939.75,938,939.75,82
20191101|2019-03-18 20:00,19,939.5,939.5,938.75,939.5,6
20191101|2019-03-18 20:30,19,940,940,939.5,939.5,10
20191101|2019-03-18 21:00,19,939.25,939.5,939.25,939.5,6
20191101|2019-03-18 22:00,19,939.5,939.5,939.25,939.25,5
20191101|2019-03-18 22:30,19,939.5,939.5,939.5,939.5,1
20191101|2019-03-18 23:00,19,939,939,939,939,1
20191101|2019-03-18 23:30,19,939,939,939,939,2
20191101|2019-03-19 00:00,19,939,939,939,939,1
20191101|2019-03-19 00:30,19,938.75,938.75,938.5,938.5,4
20191101|2019-03-19 01:00,19,937.75,937.75,936,936,20
20191101|2019-03-19 01:30,19,935.75,935.75,935,935,30
20191101|2019-03-19 02:30,19,935.25,935.25,935.25,935.25,9
20191101|2019-03-19 03:00,19,935.5,936,935.5,936,6
20191101|2019-03-19 03:30,19,936,936.75,936,936.75,4
20191101|2019-03-19 04:00,19,936.75,936.75,936.5,936.5,15
20191101|2019-03-19 04:30,19,936.5,937,936.5,936.5,5
20191101|2019-03-19 05:00,19,937,937.25,936.25,936.75,36
20191101|2019-03-19 05:30,19,937,937.25,937,937.25,2
20191101|2019-03-19 06:00,19,937.75,938.25,937,937,8
20191101|2019-03-19 06:30,19,937.25,937.25,936.75,937,63
20191101|2019-03-19 07:00,19,937,939.75,937,939.75,97
20191101|2019-03-19 07:30,19,939.75,940.25,939.75,940,32
20191101|2019-03-19 08:30,19,940,942.5,937.5,937.5,1917
20191101|2019-03-19 09:00,19,937.25,938.25,936,936,1416
20191101|2019-03-19 09:30,19,936,937.75,935.75,937.5,570
20191101|2019-03-19 10:00,19,937.5,937.5,936,936.25,429
20191101|2019-03-19 10:30,19,936.25,936.75,935.25,936.75,275
20191101|2019-03-19 11:00,19,936.75,937.5,936.75,936.75,261
20191101|2019-03-19 11:30,19,936.75,937.25,934.5,935.5,1044
20191101|2019-03-19 12:00,19,935.5,938.25,935.5,938,460
20191101|2019-03-19 12:30,19,938.25,940.5,937.75,940.5,1881
20191101|2019-03-19 13:00,19,940.5,940.5,937.5,938,914
20191101|2019-03-19 19:00,20,937.25,938.25,936.75,937.75,193
20191101|2019-03-19 19:30,20,937.75,937.75,937,937,36
20191101|2019-03-19 20:00,20,936.75,937,935.5,936.5,96
20191101|2019-03-19 20:30,20,936.25,936.25,935,935.25,272
20191101|2019-03-19 21:00,20,935.5,936,935.5,936,53
20191101|2019-03-19 21:30,20,936,936.25,935.75,936,17
20191101|2019-03-19 22:00,20,936.5,936.5,936.5,936.5,25
20191101|2019-03-19 22:30,20,936.75,936.75,936.25,936.25,10
20191101|2019-03-20 00:30,20,936.75,937,936.75,937,5
20191101|2019-03-20 01:00,20,937,937,937,937,32
20191101|2019-03-20 01:30,20,937,937.5,937,937.5,56
20191101|2019-03-20 02:00,20,937.5,937.5,937.5,937.5,11
20191101|2019-03-20 02:30,20,937.5,937.5,937.5,937.5,1
20191101|2019-03-20 03:30,20,937.5,937.5,937.5,937.5,11
20191101|2019-03-20 04:00,20,937.5,937.5,937.5,937.5,9
20191101|2019-03-20 04:30,20,937.75,938.5,937.5,938.5,59
20191101|2019-03-20 05:00,20,938.5,938.5,937.25,937.25,30
20191101|2019-03-20 05:30,20,937.5,937.5,936.75,936.75,19
20191101|2019-03-20 06:00,20,936.5,936.5,935.75,936,22
20191101|2019-03-20 06:30,20,935.75,936.5,935.5,936,146
20191101|2019-03-20 07:00,20,936,936.25,935.5,936.25,140
20191101|2019-03-20 07:30,20,936.25,937.75,936.25,937.75,52
20191101|2019-03-20 08:30,20,937.25,937.75,934.25,935.5,948
20191101|2019-03-20 09:00,20,935.75,936.5,934.25,934.75,530
20191101|2019-03-20 09:30,20,934.75,938.75,934.75,938.25,634
20191101|2019-03-20 10:00,20,938.5,939.75,938.25,938.75,808
20191101|2019-03-20 10:30,20,939.25,940.5,938.75,939.75,461
20191101|2019-03-20 11:00,20,939.75,940.75,939.25,940.5,344
20191101|2019-03-20 11:30,20,940.5,940.75,938,940.25,608
20191101|2019-03-20 12:00,20,940,940.75,939.75,939.75,466
20191101|2019-03-20 12:30,20,940,940.25,938.75,939.25,545
20191101|2019-03-20 13:00,20,939.25,940.75,939.25,939.75,728
20191101|2019-03-20 19:00,21,940.25,941.5,939.5,941,163
20191101|2019-03-20 19:30,21,940.75,940.75,940.5,940.5,17
20191101|2019-03-20 20:00,21,940.75,940.75,940.25,940.5,37
20191101|2019-03-20 20:30,21,940.5,940.75,940.5,940.75,2
20191101|2019-03-20 21:00,21,940.25,940.5,940.25,940.5,13
20191101|2019-03-20 21:30,21,940.5,941.25,940.5,941,12
20191101|2019-03-20 22:00,21,940.75,940.75,940.75,940.75,2
20191101|2019-03-20 22:30,21,940.75,941,940.75,941,8
20191101|2019-03-20 23:00,21,941,941,941,941,2
20191101|2019-03-20 23:30,21,940.75,940.75,940.75,940.75,4
20191101|2019-03-21 00:30,21,940.75,940.75,940.75,940.75,1
20191101|2019-03-21 01:30,21,941,941,941,941,2
20191101|2019-03-21 02:30,21,941.25,941.25,941.25,941.25,1
20191101|2019-03-21 03:00,21,941.5,941.5,941.25,941.25,14
20191101|2019-03-21 03:30,21,941.25,941.5,941.25,941.25,16
20191101|2019-03-21 04:00,21,941.25,942.25,941.25,942.25,31
20191101|2019-03-21 04:30,21,942.5,942.5,942.25,942.25,16
20191101|2019-03-21 05:00,21,942,942,941.75,941.75,4
20191101|2019-03-21 05:30,21,941.75,941.75,941.5,941.5,8
20191101|2019-03-21 06:00,21,941.25,941.25,941,941,5
20191101|2019-03-21 06:30,21,941,941.75,941,941.75,26
20191101|2019-03-21 07:00,21,940.75,941.5,940.75,941.25,130
20191101|2019-03-21 07:30,21,941.25,941.5,940.75,941.5,29
20191101|2019-03-21 08:30,21,940.5,942,939.5,939.75,702
20191101|2019-03-21 09:00,21,939.5,941,938.75,938.75,654
20191101|2019-03-21 09:30,21,938.75,941,938.25,941,630
20191101|2019-03-21 10:00,21,940.75,943.75,940.5,943,576
20191101|2019-03-21 10:30,21,943,944.25,942,943.5,1048
20191101|2019-03-21 11:00,21,943.5,943.75,942.25,942.75,344
20191101|2019-03-21 11:30,21,942.5,943.25,941.75,943.25,218
20191101|2019-03-21 12:00,21,943.25,946.5,943,946,978
20191101|2019-03-21 12:30,21,946,946,945,945.25,378
20191101|2019-03-21 13:00,21,945.25,946,943.75,945,815
20191101|2019-03-21 19:00,22,943.75,946,943.5,945.5,124
20191101|2019-03-21 19:30,22,945.25,945.5,945,945.5,12
20191101|2019-03-21 20:00,22,945,945.25,944,945.25,55
20191101|2019-03-21 20:30,22,945.25,945.75,945,945.75,62
20191101|2019-03-21 21:00,22,945.5,946,945.5,946,30
20191101|2019-03-21 21:30,22,946.25,946.25,946.25,946.25,2
20191101|2019-03-21 22:00,22,946.25,946.25,946,946,5
20191101|2019-03-21 23:30,22,945.75,945.75,945.75,945.75,1
20191101|2019-03-22 00:00,22,945.75,945.75,945.75,945.75,14
20191101|2019-03-22 00:30,22,945.5,945.75,945.5,945.75,4
20191101|2019-03-22 01:00,22,945.5,945.5,945,945,9
20191101|2019-03-22 01:30,22,945,945,944.75,944.75,6
20191101|2019-03-22 02:00,22,944.75,944.75,944.75,944.75,1
20191101|2019-03-22 02:30,22,945,945,945,945,2
20191101|2019-03-22 03:00,22,945.5,946,945.25,946,12
20191101|2019-03-22 03:30,22,945.75,945.75,944.25,944.25,12
20191101|2019-03-22 04:00,22,944,944.25,943.5,943.5,15
20191101|2019-03-22 04:30,22,944.5,945,944,945,31
20191101|2019-03-22 05:00,22,944.75,944.75,944.75,944.75,1
20191101|2019-03-22 05:30,22,945,945.25,944.75,944.75,14
20191101|2019-03-22 06:00,22,944.75,945.5,944.75,945.5,10
20191101|2019-03-22 06:30,22,945.5,945.5,945.25,945.5,6
20191101|2019-03-22 07:00,22,944.75,944.75,942.25,942.5,330
20191101|2019-03-22 07:30,22,942.25,942.25,941.25,941.75,115
20191101|2019-03-22 08:30,22,940.75,943,940.75,941,1604
20191101|2019-03-22 09:00,22,941.25,942,940.25,941.25,889
20191101|2019-03-22 09:30,22,941.5,942.75,941,941,1287
20191101|2019-03-22 10:00,22,940.75,941.25,938.5,938.75,777
20191101|2019-03-22 10:30,22,938.5,939.25,937,937.25,724
20191101|2019-03-22 11:00,22,937.25,938.75,937,938.5,618
20191101|2019-03-22 11:30,22,938.25,938.5,937,937,657
20191101|2019-03-22 12:00,22,937.25,938,937,937.25,471
20191101|2019-03-22 12:30,22,937.5,938.25,937,937.5,711
20191101|2019-03-22 13:00,22,937.5,938,936.75,938,605
20191101|2019-03-24 19:00,25,938,938.25,936,937.25,153
20191101|2019-03-24 19:30,25,938.25,938.75,938,938.5,25
20191101|2019-03-24 20:00,25,938.25,938.25,937.25,937.75,46
20191101|2019-03-24 20:30,25,938,938.75,938,938.75,5
20191101|2019-03-24 21:00,25,939,939,938.5,938.75,7
20191101|2019-03-24 21:30,25,938.75,938.75,938.75,938.75,1
20191101|2019-03-24 22:00,25,938.75,938.75,938.75,938.75,2
20191101|2019-03-24 23:30,25,938.75,938.75,938.75,938.75,13
20191101|2019-03-25 00:00,25,939,939,939,939,1
20191101|2019-03-25 02:00,25,939.25,939.25,938.25,938.25,4
20191101|2019-03-25 02:30,25,939,939,939,939,3
20191101|2019-03-25 03:00,25,938.75,939.25,938.75,939.25,2
20191101|2019-03-25 03:30,25,939.75,940,939.75,939.75,9
20191101|2019-03-25 04:00,25,939.75,940.5,939.75,940.5,29
20191101|2019-03-25 04:30,25,940.75,941,940.5,940.5,60
20191101|2019-03-25 05:00,25,940.25,940.25,940,940,27
20191101|2019-03-25 05:30,25,939.75,939.75,939,939,10
20191101|2019-03-25 06:00,25,939,939.5,939,939,36
20191101|2019-03-25 06:30,25,939,939.5,939,939.25,37
20191101|2019-03-25 07:00,25,939.5,940,939,939.25,55
20191101|2019-03-25 07:30,25,939.25,939.5,939,939.25,20
20191101|2019-03-25 08:30,25,939.25,939.75,937,938,407
20191101|2019-03-25 09:00,25,937.5,937.75,935,936.5,472
20191101|2019-03-25 09:30,25,936.5,939.5,936.5,938.75,431
20191101|2019-03-25 10:00,25,938.75,940,938.25,939.5,250
20191101|2019-03-25 10:30,25,939.75,940,938.25,939.25,124
20191101|2019-03-25 11:00,25,939.25,940,939,939.75,207
20191101|2019-03-25 11:30,25,939.5,940.5,939.25,940,265
20191101|2019-03-25 12:00,25,940.5,941,940,940.5,220
20191101|2019-03-25 12:30,25,940.5,940.75,939,939,253
20191101|2019-03-25 13:00,25,939.25,939.75,939,939.5,598
20191101|2019-03-25 19:00,26,938.75,940.5,938.5,939.5,101
20191101|2019-03-25 19:30,26,940.25,940.25,940.25,940.25,5
20191101|2019-03-25 20:00,26,940.25,940.25,940.25,940.25,2
20191101|2019-03-25 21:00,26,939.75,939.75,939.75,939.75,4
20191101|2019-03-25 21:30,26,939.75,939.75,939.5,939.5,7
20191101|2019-03-25 22:00,26,939.5,939.5,939.5,939.5,2
20191101|2019-03-25 22:30,26,939.5,939.5,939,939,3
20191101|2019-03-25 23:00,26,939.25,939.25,939.25,939.25,1
20191101|2019-03-26 00:30,26,939,939.25,939,939.25,8
20191101|2019-03-26 01:00,26,939.25,939.25,938.25,938.25,8
20191101|2019-03-26 01:30,26,938.25,938.5,938.25,938.5,5
20191101|2019-03-26 02:00,26,938.5,938.75,938.5,938.75,40
20191101|2019-03-26 03:00,26,939,939,938.5,938.75,11
20191101|2019-03-26 03:30,26,938.75,939,938.75,938.75,9
20191101|2019-03-26 04:00,26,938.75,939,938.75,938.75,89
20191101|2019-03-26 04:30,26,938.75,939.25,938.75,939.25,19
20191101|2019-03-26 05:00,26,939.25,939.25,939,939.25,14
20191101|2019-03-26 05:30,26,939,939.5,938.75,938.75,14
20191101|2019-03-26 06:00,26,938.5,938.5,938.5,938.5,3
20191101|2019-03-26 06:30,26,938,938,937,937.5,89
20191101|2019-03-26 07:00,26,937.5,938.5,937,937,56
20191101|2019-03-26 07:30,26,936.75,937.25,936.5,937,30
20191101|2019-03-26 08:30,26,937,938.5,936,937.25,609
20191101|2019-03-26 09:00,26,937.25,938.25,934.75,935.75,909
20191101|2019-03-26 09:30,26,935.5,936.75,935.25,936.25,658
20191101|2019-03-26 10:00,26,936.5,937,935.5,935.75,280
20191101|2019-03-26 10:30,26,935.75,936.75,935.25,936,470
20191101|2019-03-26 11:00,26,936,936.5,935,935.25,181
20191101|2019-03-26 11:30,26,935.25,935.25,934.5,935,467
20191101|2019-03-26 12:00,26,935,935,933.25,933.75,666
20191101|2019-03-26 12:30,26,933.75,935,933.75,935,632
20191101|2019-03-26 13:00,26,935,935.25,934,934.25,561
20191101|2019-03-26 19:00,27,933,934,932.75,933,115
20191101|2019-03-26 19:30,27,932.75,933.25,932.25,933.25,57
20191101|2019-03-26 20:00,27,933.5,933.75,933.25,933.25,47
20191101|2019-03-26 20:30,27,933,933.25,933,933,15
20191101|2019-03-26 21:00,27,933,933.25,933,933,67
20191101|2019-03-26 21:30,27,932.75,933,932.75,933,32
20191101|2019-03-26 22:00,27,932.75,932.75,932.75,932.75,17
20191101|2019-03-26 22:30,27,932.75,932.75,932.75,932.75,2
20191101|2019-03-26 23:30,27,933,933.25,933,933.25,40
20191101|2019-03-27 00:00,27,933.25,933.5,933.25,933.25,15
20191101|2019-03-27 00:30,27,933.25,933.25,933,933,29
20191101|2019-03-27 01:00,27,932.75,932.75,932.5,932.5,6
20191101|2019-03-27 01:30,27,932.5,932.75,932.5,932.75,13
20191101|2019-03-27 02:00,27,932.75,933,932.25,932.25,19
20191101|2019-03-27 02:30,27,932.25,932.25,932.25,932.25,2
20191101|2019-03-27 03:00,27,932.25,932.5,932.25,932.25,5
20191101|2019-03-27 03:30,27,932.75,932.75,932.75,932.75,2
20191101|2019-03-27 04:00,27,932.75,932.75,932.75,932.75,5
20191101|2019-03-27 04:30,27,932.5,932.75,932.5,932.75,2
20191101|2019-03-27 05:00,27,932.5,932.5,932.25,932.5,11
20191101|2019-03-27 05:30,27,932.5,932.75,932.5,932.75,30
20191101|2019-03-27 06:00,27,932.5,932.5,932.5,932.5,9
20191101|2019-03-27 06:30,27,932.5,933.25,932.25,932.5,165
20191101|2019-03-27 07:00,27,932.25,932.25,930.75,931,287
20191101|2019-03-27 07:30,27,930.75,930.75,930.25,930.5,53
20191101|2019-03-27 08:30,27,930,930.75,924,925.75,1991
20191101|2019-03-27 09:00,27,925.75,926.25,925,925,650
20191101|2019-03-27 09:30,27,925.25,925.25,923.75,924,564
20191101|2019-03-27 10:00,27,924,925.25,922.75,924.5,1064
20191101|2019-03-27 10:30,27,924.25,924.5,921.25,922.25,742
20191101|2019-03-27 11:00,27,922,922.25,921.25,921.75,498
20191101|2019-03-27 11:30,27,921.75,922.75,920.75,921,388
20191101|2019-03-27 12:00,27,920.75,923.5,920.75,923.25,530
20191101|2019-03-27 12:30,27,923.25,923.75,922.5,923.5,485
20191101|2019-03-27 13:00,27,923.75,924,922.75,923.5,997
20191101|2019-03-27 19:00,28,923.25,924,922.75,923.5,99
20191101|2019-03-27 19:30,28,923.5,923.5,922.75,922.75,24
20191101|2019-03-27 20:00,28,922.75,923.75,922.75,923.5,20
20191101|2019-03-27 20:30,28,923.25,923.25,922.5,922.5,15
20191101|2019-03-27 21:00,28,922.5,923,922.5,923,11
20191101|2019-03-27 21:30,28,923.25,923.25,922.5,922.75,21
20191101|2019-03-27 22:00,28,922.75,923.75,922.75,923.75,10
20191101|2019-03-27 22:30,28,923.75,923.75,923.25,923.5,9
20191101|2019-03-27 23:30,28,923.5,924,923.5,923.75,30
20191101|2019-03-28 00:00,28,923.75,923.75,923.5,923.5,6
20191101|2019-03-28 01:30,28,923.25,923.25,922.5,922.5,19
20191101|2019-03-28 02:00,28,922.5,923.5,922.5,923.5,29
20191101|2019-03-28 02:30,28,923.5,923.5,923.5,923.5,17
20191101|2019-03-28 03:00,28,923.5,923.5,923.5,923.5,23
20191101|2019-03-28 03:30,28,923.5,924.25,923.25,924.25,33
20191101|2019-03-28 04:00,28,924.25,924.5,924,924.5,6
20191101|2019-03-28 04:30,28,924,924.75,924,924.5,12
20191101|2019-03-28 05:00,28,924.5,925.5,924.5,925.5,26
20191101|2019-03-28 05:30,28,925.5,926.25,925.5,925.5,27
20191101|2019-03-28 06:00,28,925.25,925.25,925.25,925.25,1
20191101|2019-03-28 06:30,28,925.25,926.5,925.25,926.25,37
20191101|2019-03-28 07:00,28,926.5,927,925.5,925.75,265
20191101|2019-03-28 07:30,28,926,926,924.5,924.75,76
20191101|2019-03-28 08:30,28,925,925.5,923,924.25,671
20191101|2019-03-28 09:00,28,924.25,926.5,923.75,924,896
20191101|2019-03-28 09:30,28,924,924.75,923.75,924,345
20191101|2019-03-28 10:00,28,924,925,923.5,924,1008
20191101|2019-03-28 10:30,28,924,925.75,924,925.5,691
20191101|2019-03-28 11:00,28,925.5,925.75,924.25,924.25,340
20191101|2019-03-28 11:30,28,924.5,926.25,923.75,926.25,548
20191101|2019-03-28 12:00,28,926,926,924.5,924.75,364
20191101|2019-03-28 12:30,28,924.75,925.25,924.75,925,374
20191101|2019-03-28 13:00,28,925,925.25,923.25,924,1122
20191101|2019-03-28 19:00,29,923,924.25,923,924.25,82
20191101|2019-03-28 19:30,29,924.5,925.5,924.5,925.25,33
20191101|2019-03-28 20:00,29,924.75,925,924.75,925,13
20191101|2019-03-28 20:30,29,925,925.25,925,925.25,2
20191101|2019-03-28 21:00,29,925,925.5,924.75,925.5,5
20191101|2019-03-28 21:30,29,925.5,925.5,925.5,925.5,2
20191101|2019-03-28 22:00,29,925.5,925.5,925.25,925.5,10
20191101|2019-03-28 22:30,29,925.5,925.5,925.25,925.25,8
20191101|2019-03-28 23:00,29,925.5,925.5,925.5,925.5,3
20191101|2019-03-28 23:30,29,925.5,925.5,925.25,925.25,11
20191101|2019-03-29 00:00,29,925.5,925.5,925.25,925.5,4
20191101|2019-03-29 00:30,29,925.75,926,925.75,925.75,7
20191101|2019-03-29 01:00,29,926,926.25,926,926,6
20191101|2019-03-29 01:30,29,925.5,925.5,925.25,925.5,24
20191101|2019-03-29 02:00,29,925.5,925.5,925.25,925.5,20
20191101|2019-03-29 03:00,29,925.5,925.5,925.5,925.5,2
20191101|2019-03-29 03:30,29,925.25,925.25,925.25,925.25,2
20191101|2019-03-29 04:00,29,925.25,925.5,925,925,8
20191101|2019-03-29 04:30,29,925,925,924.75,924.75,9
20191101|2019-03-29 05:00,29,924.75,925.75,924.25,925.5,111
20191101|2019-03-29 05:30,29,925.25,925.5,925.25,925.25,25
20191101|2019-03-29 06:00,29,925.25,925.5,925.25,925.5,21
20191101|2019-03-29 06:30,29,925.25,925.5,925,925.5,15
20191101|2019-03-29 07:00,29,925.75,927,925.75,926.75,156
20191101|2019-03-29 07:30,29,926.5,926.75,925.25,925.5,39
20191101|2019-03-29 08:30,29,925.5,926.5,924.5,926.5,900
20191101|2019-03-29 09:00,29,926.5,927,925.5,925.5,742
20191101|2019-03-29 09:30,29,925.5,926,924.5,924.75,294
20191101|2019-03-29 10:00,29,924.5,925,921.75,922,793
20191101|2019-03-29 10:30,29,922.25,922.5,921.25,922.25,1174
20191101|2019-03-29 11:00,29,922,926,918.25,925.5,3284
20191101|2019-03-29 11:30,29,925.5,925.5,920.5,921.25,1657
20191101|2019-03-29 12:00,29,921.25,925.5,920.5,923.75,1522
20191101|2019-03-29 12:30,29,923.5,923.5,922,922.25,591
20191101|2019-03-29 13:00,29,922,922.25,918,918.25,1122
20191101|2019-03-31 19:00,1,918.25,920.5,918.25,919.75,291
20191101|2019-03-31 19:30,1,919.5,920.25,919.25,920,165
20191101|2019-03-31 20:00,1,920,922,920,921,420
20191101|2019-03-31 20:30,1,921.25,921.5,921,921,44
20191101|2019-03-31 21:00,1,921,921.75,921,921.75,16
20191101|2019-03-31 21:30,1,922,922.25,922,922,184
20191101|2019-03-31 22:00,1,922,923,922,923,154
20191101|2019-03-31 22:30,1,922.75,922.75,922.75,922.75,1
20191101|2019-03-31 23:00,1,922.5,923,922.5,923,20
20191101|2019-03-31 23:30,1,923,923.25,923,923,18
20191101|2019-04-01 00:00,1,923,923,923,923,1
20191101|2019-04-01 00:30,1,923.5,923.5,923.5,923.5,2
20191101|2019-04-01 01:00,1,923,923,922.5,922.5,9
20191101|2019-04-01 01:30,1,922.5,922.5,922.25,922.5,7
20191101|2019-04-01 02:00,1,922.25,922.25,921.25,922,7
20191101|2019-04-01 02:30,1,922,922.5,922,922.5,11
20191101|2019-04-01 03:00,1,922.75,923.5,922.75,923.25,56
20191101|2019-04-01 03:30,1,923.25,923.25,922.25,922.25,13
20191101|2019-04-01 04:00,1,922,922.75,922,922.75,30
20191101|2019-04-01 04:30,1,922.75,923.5,922.75,923.25,16
20191101|2019-04-01 05:00,1,923.5,923.75,923.5,923.75,7
20191101|2019-04-01 05:30,1,923.75,923.75,923.5,923.75,9
20191101|2019-04-01 06:00,1,923.75,923.75,923.25,923.5,28
20191101|2019-04-01 06:30,1,923,923,922.5,923,49
20191101|2019-04-01 07:00,1,923,924,923,923,80
20191101|2019-04-01 07:30,1,923.5,923.75,923,923.75,67
20191101|2019-04-01 08:30,1,923.75,926,923,925,3039
20191101|2019-04-01 09:00,1,925,926.25,924.25,925,866
20191101|2019-04-01 09:30,1,925.25,929,925.25,928,977
20191101|2019-04-01 10:00,1,927.75,931,927.5,930.5,760
20191101|2019-04-01 10:30,1,930.5,932.25,929.75,930.75,1737
20191101|2019-04-01 11:00,1,930.75,930.75,928.25,928.25,286
20191101|2019-04-01 11:30,1,928.25,929.5,928,929.5,422
20191101|2019-04-01 12:00,1,929.5,929.75,928.75,929.25,428
20191101|2019-04-01 12:30,1,929,929,927.75,928.25,499
20191101|2019-04-01 13:00,1,928.25,929.75,927,929.75,1542
20191101|2019-04-01 19:00,2,928.25,931.5,928.25,931.5,158
20191101|2019-04-01 19:30,2,931.5,932.25,930.75,930.75,64
20191101|2019-04-01 20:00,2,930.75,930.75,929.5,930.25,32
20191101|2019-04-01 20:30,2,929.75,930.5,929.75,930.5,17
20191101|2019-04-01 21:00,2,930.5,933,930.5,932.75,159
20191101|2019-04-01 21:30,2,932.75,934,932.5,933.75,98
20191101|2019-04-01 22:00,2,933.5,933.5,932.25,932.25,22
20191101|2019-04-01 23:00,2,933,933,932.5,932.5,7
20191101|2019-04-01 23:30,2,932,932.25,932,932.25,33
20191101|2019-04-02 00:00,2,932.25,932.25,931.5,931.5,19
20191101|2019-04-02 00:30,2,931.75,932.5,931.75,932,40
20191101|2019-04-02 01:00,2,931.75,932,931.5,931.75,14
20191101|2019-04-02 01:30,2,931.75,932.25,931.5,931.5,31
20191101|2019-04-02 02:00,2,931.75,931.75,931,931,17
20191101|2019-04-02 02:30,2,931,931.25,930.75,930.75,34
20191101|2019-04-02 03:00,2,931,931.25,930.75,931.25,99
20191101|2019-04-02 03:30,2,931.25,931.75,929.75,930,369
20191101|2019-04-02 04:00,2,930,930.75,930,930.25,56
20191101|2019-04-02 04:30,2,930.25,930.5,929.75,930,43
20191101|2019-04-02 05:00,2,929.75,930,929.75,930,9
20191101|2019-04-02 05:30,2,930.25,930.25,930,930,20
20191101|2019-04-02 06:00,2,929.75,931.25,929.75,931.25,27
20191101|2019-04-02 06:30,2,930.75,931.25,930,930,18
20191101|2019-04-02 07:00,2,929.75,930,929.25,929.75,80
20191101|2019-04-02 07:30,2,929.5,930,929.5,930,7
20191101|2019-04-02 08:30,2,930,930.75,926.25,927.5,1108
20191101|2019-04-02 09:00,2,927.25,931.75,926.75,930.5,1020
20191101|2019-04-02 09:30,2,930.25,931,930,930.25,382
20191101|2019-04-02 10:00,2,930.25,930.25,929,929.5,250
20191101|2019-04-02 10:30,2,929.5,929.5,928.25,929.25,337
20191101|2019-04-02 11:00,2,929.25,931.5,929.25,930.75,855
20191101|2019-04-02 11:30,2,930.75,933,930.75,932.25,503
20191101|2019-04-02 12:00,2,932.25,933.75,932,932.5,419
20191101|2019-04-02 12:30,2,932.5,933,931.5,932.25,573
20191101|2019-04-02 13:00,2,932.25,932.75,931.5,932.5,870
20191101|2019-04-02 19:00,3,932,933.5,932,933,65
20191101|2019-04-02 19:30,3,932.5,934.25,932.5,934.25,93
20191101|2019-04-02 20:00,3,934.25,934.75,934,934.25,37
20191101|2019-04-02 20:30,3,934.25,934.75,934,934.5,35
20191101|2019-04-02 21:00,3,934.75,934.75,934.75,934.75,1
20191101|2019-04-02 21:30,3,934.5,934.75,934.5,934.5,6
20191101|2019-04-02 22:00,3,934.75,934.75,934.25,934.5,13
20191101|2019-04-02 22:30,3,934,934,934,934,5
20191101|2019-04-02 23:00,3,934.5,934.5,934.5,934.5,1
20191101|2019-04-03 00:00,3,934.25,934.5,934.25,934.5,4
20191101|2019-04-03 00:30,3,934.25,934.25,933.75,934,34
20191101|2019-04-03 01:30,3,933.75,933.75,933.75,933.75,5
20191101|2019-04-03 02:00,3,933.5,933.75,933.25,933.5,21
20191101|2019-04-03 02:30,3,933.25,934.25,933.25,934,63
20191101|2019-04-03 03:00,3,934.5,935.25,934,935.25,46
20191101|2019-04-03 03:30,3,934.75,935.25,934.75,935,48
20191101|2019-04-03 04:00,3,935.25,935.5,935,935.25,60
20191101|2019-04-03 04:30,3,935,935.5,935,935,46
20191101|2019-04-03 05:00,3,935,935,935,935,15
20191101|2019-04-03 05:30,3,935,935,934.5,934.75,13
20191101|2019-04-03 06:00,3,934.5,934.5,934.25,934.25,19
20191101|2019-04-03 06:30,3,934.5,935.5,934.25,935.25,47
20191101|2019-04-03 07:00,3,935,935.25,934.5,934.75,152
20191101|2019-04-03 07:30,3,935,935.5,934.75,935.25,85
20191101|2019-04-03 08:30,3,935,935.75,933,933.25,791
20191101|2019-04-03 09:00,3,933.25,933.5,931.25,932,320
20191101|2019-04-03 09:30,3,931.5,933.75,931,933.5,608
20191101|2019-04-03 10:00,3,933.5,934.25,932.5,933.75,332
20191101|2019-04-03 10:30,3,933.75,934.5,933,933.75,143
20191101|2019-04-03 11:00,3,933.75,933.75,928.25,929.25,861
20191101|2019-04-03 11:30,3,929.25,930,928.75,929,239
20191101|2019-04-03 12:00,3,929,930.5,929,930.5,98
20191101|2019-04-03 12:30,3,930.5,931,930,930.75,273
20191101|2019-04-03 13:00,3,930.5,932.5,930.25,932,669
20191101|2019-04-03 19:00,4,931.25,932.75,929.5,932.5,74
20191101|2019-04-03 19:30,4,932.25,932.25,931.75,931.75,9
20191101|2019-04-03 20:00,4,932.25,932.5,932.25,932.5,9
20191101|2019-04-03 20:30,4,932.5,932.75,932.5,932.75,16
20191101|2019-04-03 21:00,4,932.5,932.5,932,932.5,14
20191101|2019-04-03 21:30,4,932.5,932.5,932.5,932.5,5
20191101|2019-04-03 22:00,4,932.25,932.75,932.25,932.5,18
20191101|2019-04-03 23:00,4,932.75,932.75,932.75,932.75,3
20191101|2019-04-03 23:30,4,932.75,932.75,932.5,932.5,4
20191101|2019-04-04 00:00,4,932.75,932.75,932.75,932.75,5
20191101|2019-04-04 00:30,4,932.75,933,932.75,933,12
20191101|2019-04-04 01:00,4,933,933.25,933,933,38
20191101|2019-04-04 01:30,4,932.75,933.5,932.75,933.5,39
20191101|2019-04-04 02:00,4,933.25,933.5,932.75,933.5,19
20191101|2019-04-04 02:30,4,933.75,934,933.75,933.75,70
20191101|2019-04-04 03:00,4,934,934,934,934,4
20191101|2019-04-04 03:30,4,934,934,934,934,10
20191101|2019-04-04 04:00,4,934.25,934.5,934,934.5,40
20191101|2019-04-04 04:30,4,934.25,934.25,933.75,933.75,12
20191101|2019-04-04 05:00,4,934,934,934,934,1
20191101|2019-04-04 05:30,4,934.25,934.5,934,934,18
20191101|2019-04-04 06:00,4,934.25,934.25,934.25,934.25,5
20191101|2019-04-04 06:30,4,934.25,934.5,934,934.5,15
20191101|2019-04-04 07:00,4,934.75,935,934.5,934.5,16
20191101|2019-04-04 07:30,4,934.5,934.75,934.25,934.75,45
20191101|2019-04-04 08:30,4,934.75,938,933.75,936.75,1653
20191101|2019-04-04 09:00,4,936.75,937,935,935.5,842
20191101|2019-04-04 09:30,4,935.25,937.25,935,937,476
20191101|2019-04-04 10:00,4,937,937.25,936,936.25,226
20191101|2019-04-04 10:30,4,935.75,936.75,935.5,936.75,426
20191101|2019-04-04 11:00,4,936.75,937.5,936.25,937.25,272
20191101|2019-04-04 11:30,4,937.25,938.5,937,938,576
20191101|2019-04-04 12:00,4,938,940,938,939.75,1887
20191101|2019-04-04 12:30,4,939.75,940,939.25,939.75,518
20191101|2019-04-04 13:00,4,939.75,940.25,938.5,939,1168
20191101|2019-04-04 19:00,5,938,938,936,936.25,138
20191101|2019-04-04 19:30,5,936.25,936.25,935.75,936,15
20191101|2019-04-04 20:00,5,935.75,936.5,935.75,936.5,8
20191101|2019-04-04 20:30,5,936.25,936.25,936.25,936.25,9
20191101|2019-04-04 21:00,5,936.25,936.5,936,936.25,9
20191101|2019-04-04 21:30,5,936,936,935.75,935.75,12
20191101|2019-04-04 22:00,5,935.75,935.75,935.75,935.75,2
20191101|2019-04-04 22:30,5,936,936,936,936,5
20191101|2019-04-04 23:00,5,936,936,935.75,935.75,14
20191101|2019-04-04 23:30,5,935.75,936.25,935.75,936,30
20191101|2019-04-05 00:00,5,935.75,935.75,935.75,935.75,8
20191101|2019-04-05 01:00,5,935.75,936,935.75,936,15
20191101|2019-04-05 01:30,5,935.5,935.5,934.25,934.5,49
20191101|2019-04-05 02:00,5,935,935.25,934.5,935.25,21
20191101|2019-04-05 02:30,5,935.25,935.25,935,935,38
20191101|2019-04-05 03:00,5,935.25,935.25,934.75,934.75,29
20191101|2019-04-05 03:30,5,934.5,934.75,934,934.75,20
20191101|2019-04-05 04:00,5,935,935,935,935,4
20191101|2019-04-05 04:30,5,935,935,934.75,934.75,10
20191101|2019-04-05 05:00,5,934.75,934.75,933.75,934.25,30
20191101|2019-04-05 05:30,5,934,934,933.25,933.75,19
20191101|2019-04-05 06:00,5,934,934.5,934,934.5,13
20191101|2019-04-05 06:30,5,934.25,935,934.25,934.75,135
20191101|2019-04-05 07:00,5,934.75,935,934.5,934.5,31
20191101|2019-04-05 07:30,5,934.75,935.25,934.75,935,58
20191101|2019-04-05 08:30,5,934,934,931.75,932.5,786
20191101|2019-04-05 09:00,5,932.5,932.75,930.5,931,525
20191101|2019-04-05 09:30,5,931,931.75,930.75,931.25,237
20191101|2019-04-05 10:00,5,931.25,932.5,931.25,931.75,512
20191101|2019-04-05 10:30,5,931.75,932.25,931.5,931.75,1127
20191101|2019-04-05 11:00,5,931.75,932,931.25,931.75,555
20191101|2019-04-05 11:30,5,931.75,931.75,930.75,930.75,376
20191101|2019-04-05 12:00,5,931,932.75,930.75,932.75,531
20191101|2019-04-05 12:30,5,932.5,933.5,932.5,932.75,579
20191101|2019-04-05 13:00,5,932.75,933.5,932.25,932.75,671
20191101|2019-04-07 19:00,8,933,933.25,932,932.5,122
20191101|2019-04-07 19:30,8,932.75,932.75,932.5,932.5,4
20191101|2019-04-07 20:00,8,932.75,935.75,932.75,935.5,122
20191101|2019-04-07 20:30,8,935.5,937.25,935.5,936.25,119
20191101|2019-04-07 21:00,8,936.25,937,936.25,936.75,75
20191101|2019-04-07 21:30,8,936.5,937,936.5,936.75,8
20191101|2019-04-07 22:00,8,936.75,936.75,936.5,936.5,6
20191101|2019-04-07 23:00,8,936.5,937,936.5,937,2
20191101|2019-04-07 23:30,8,936.25,936.75,936.25,936.25,34
20191101|2019-04-08 00:00,8,936.25,936.5,936.25,936.5,19
20191101|2019-04-08 00:30,8,936.5,936.5,935.5,935.75,55
20191101|2019-04-08 01:00,8,935.5,935.5,935.5,935.5,2
20191101|2019-04-08 01:30,8,935.5,935.5,935.5,935.5,8
20191101|2019-04-08 02:00,8,935.5,935.5,935,935,6
20191101|2019-04-08 02:30,8,935.25,935.5,935.25,935.5,2
20191101|2019-04-08 03:00,8,935.5,935.5,935.25,935.25,9
20191101|2019-04-08 03:30,8,935.25,935.25,934.5,934.5,39
20191101|2019-04-08 04:00,8,934.5,935,934.5,934.75,16
20191101|2019-04-08 04:30,8,934.75,935,934.75,935,15
20191101|2019-04-08 05:00,8,935,935,933.25,933.25,65
20191101|2019-04-08 05:30,8,933.5,933.75,933.25,933.25,24
20191101|2019-04-08 06:00,8,933.25,933.75,933.25,933.75,23
20191101|2019-04-08 06:30,8,933.75,934.5,933.5,933.5,54
20191101|2019-04-08 07:00,8,934,935,933.75,935,34
20191101|2019-04-08 07:30,8,935,935,934.5,934.5,51
20191101|2019-04-08 08:30,8,934.75,935.25,932.75,933.25,664
20191101|2019-04-08 09:00,8,933.25,936.5,933,936,544
20191101|2019-04-08 09:30,8,936,937,935.5,936.25,350
20191101|2019-04-08 10:00,8,936,936.5,934.75,935.25,448
20191101|2019-04-08 10:30,8,935.25,935.5,934.5,934.5,414
20191101|2019-04-08 11:00,8,934.25,934.25,933,933.5,208
20191101|2019-04-08 11:30,8,933.5,934.25,933.25,933.75,218
20191101|2019-04-08 12:00,8,933.75,933.75,932.25,932.25,278
20191101|2019-04-08 12:30,8,932.5,932.5,931.5,932.5,418
20191101|2019-04-08 13:00,8,932.75,932.75,931.75,932.25,685
20191101|2019-04-08 19:00,9,931.25,931.75,930.75,931.5,48
20191101|2019-04-08 19:30,9,931.75,932,931.75,931.75,33
20191101|2019-04-08 20:00,9,931.5,932.25,931.25,931.75,96
20191101|2019-04-08 20:30,9,931.75,931.75,931.25,931.25,31
20191101|2019-04-08 21:00,9,931.25,932,931.25,931.25,77
20191101|2019-04-08 21:30,9,931.5,931.75,931,931.75,16
20191101|2019-04-08 22:00,9,931.75,932,931.75,932,30
20191101|2019-04-08 22:30,9,932.25,932.25,932.25,932.25,110
20191101|2019-04-08 23:00,9,932.25,932.25,932,932.25,13
20191101|2019-04-08 23:30,9,932.25,932.5,932.25,932.5,6
20191101|2019-04-09 00:00,9,932.25,932.25,932.25,932.25,3
20191101|2019-04-09 00:30,9,932.25,932.25,932.25,932.25,1
20191101|2019-04-09 01:00,9,932.25,932.5,932.25,932.5,10
20191101|2019-04-09 01:30,9,932.25,932.75,932.25,932.75,47
20191101|2019-04-09 02:00,9,932.75,933,932.75,933,23
20191101|2019-04-09 02:30,9,933,933,932.75,932.75,33
20191101|2019-04-09 03:00,9,932.75,932.75,932.5,932.5,8
20191101|2019-04-09 03:30,9,932.5,932.5,932.25,932.25,11
20191101|2019-04-09 04:00,9,932,932,932,932,3
20191101|2019-04-09 04:30,9,932.25,932.5,932,932,72
20191101|2019-04-09 05:00,9,932.25,932.25,931.75,931.75,61
20191101|2019-04-09 05:30,9,931.75,931.75,931.5,931.5,10
20191101|2019-04-09 06:00,9,931.5,931.5,930.5,930.5,39
20191101|2019-04-09 06:30,9,931,931.25,930.75,930.75,55
20191101|2019-04-09 07:00,9,931.25,932.75,931.25,932.75,66
20191101|2019-04-09 07:30,9,932.75,933.25,932.75,932.75,32
20191101|2019-04-09 08:30,9,932.5,933,930.5,932.25,1020
20191101|2019-04-09 09:00,9,932.25,932.75,931,932,582
20191101|2019-04-09 09:30,9,932,932,929.75,930,637
20191101|2019-04-09 10:00,9,930,930.75,928.5,928.75,694
20191101|2019-04-09 10:30,9,929,930.25,928,929.5,517
20191101|2019-04-09 11:00,9,929.75,933.5,928.25,932.25,1496
20191101|2019-04-09 11:30,9,932,934.75,931.75,933,585
20191101|2019-04-09 12:00,9,933,933.25,931,931.5,450
20191101|2019-04-09 12:30,9,931.5,931.75,930.25,930.5,742
20191101|2019-04-09 13:00,9,930.75,932.25,930,931.75,633
20191101|2019-04-09 19:00,10,931.5,932,930.75,932,164
20191101|2019-04-09 19:30,10,931.75,931.75,931.5,931.5,10
20191101|2019-04-09 20:00,10,931.5,932.5,931.5,932.5,53
20191101|2019-04-09 20:30,10,932.5,933.25,932.5,932.75,53
20191101|2019-04-09 21:00,10,933,933.25,932.5,932.5,122
20191101|2019-04-09 21:30,10,932.75,933.5,932.5,933.5,31
20191101|2019-04-09 22:00,10,933.25,933.75,933.25,933.75,63
20191101|2019-04-09 22:30,10,933.75,933.75,933.75,933.75,15
20191101|2019-04-09 23:00,10,933.75,934,933.5,934,5
20191101|2019-04-09 23:30,10,933.5,933.5,932.5,932.5,30
20191101|2019-04-10 00:00,10,932.5,932.75,932.5,932.75,39
20191101|2019-04-10 00:30,10,933,933.25,932.5,933,46
20191101|2019-04-10 01:00,10,932.75,933.25,932.75,932.75,44
20191101|2019-04-10 01:30,10,932.75,933,932.5,932.5,82
20191101|2019-04-10 02:00,10,932.5,932.5,932.25,932.5,6
20191101|2019-04-10 02:30,10,932.5,932.5,932.5,932.5,6
20191101|2019-04-10 03:00,10,932.25,932.25,931.25,931.25,58
20191101|2019-04-10 03:30,10,931.25,931.5,931.25,931.25,74
20191101|2019-04-10 04:00,10,931,931,930.5,930.75,45
20191101|2019-04-10 04:30,10,930.5,931,930.5,931,16
20191101|2019-04-10 05:00,10,931,931,930.75,930.75,26
20191101|2019-04-10 05:30,10,930.75,930.75,930.25,930.25,18
20191101|2019-04-10 06:00,10,930.5,930.75,930.5,930.75,39
20191101|2019-04-10 06:30,10,930.25,931,930.25,930.25,27
20191101|2019-04-10 07:00,10,930.5,930.5,930,930.5,70
20191101|2019-04-10 07:30,10,930.5,931.5,930.5,931.25,34
20191101|2019-04-10 08:30,10,931.5,933.75,930.5,933.5,770
20191101|2019-04-10 09:00,10,933.5,934,932.75,933,683
20191101|2019-04-10 09:30,10,933,934.5,933,934.25,396
20191101|2019-04-10 10:00,10,934.25,935.5,934,935.25,563
20191101|2019-04-10 10:30,10,935.25,936.5,934.5,934.5,381
20191101|2019-04-10 11:00,10,934.5,935,934.25,934.5,395
20191101|2019-04-10 11:30,10,934.5,935,934,934.75,309
20191101|2019-04-10 12:00,10,934.75,935,933.25,933.5,545
20191101|2019-04-10 12:30,10,933.5,935.5,933.25,935.5,563
20191101|2019-04-10 13:00,10,935.25,935.75,934,934.75,828
20191101|2019-04-10 19:00,11,933.25,934.25,933,934.25,48
20191101|2019-04-10 19:30,11,934.5,934.75,934.25,934.5,19
20191101|2019-04-10 20:00,11,934.75,935,934.75,935,87
20191101|2019-04-10 20:30,11,935,935.5,935,935.25,137
20191101|2019-04-10 21:00,11,935.25,935.25,935.25,935.25,2
20191101|2019-04-10 21:30,11,935.25,935.5,935.25,935.25,34
20191101|2019-04-10 22:00,11,935.25,935.25,934.75,934.75,8
20191101|2019-04-10 22:30,11,935,935,935,935,10
20191101|2019-04-10 23:00,11,935.25,935.25,935,935,5
20191101|2019-04-11 00:30,11,934.75,935.25,934.75,935.25,23
20191101|2019-04-11 01:00,11,935.25,935.5,935.25,935.5,26
20191101|2019-04-11 01:30,11,935.5,935.75,935,935,62
20191101|2019-04-11 02:00,11,935.25,935.25,934.5,934.75,19
20191101|2019-04-11 02:30,11,934.5,934.75,934.5,934.75,11
20191101|2019-04-11 03:00,11,935,936.25,935,936,36
20191101|2019-04-11 03:30,11,935.5,935.5,935.25,935.25,7
20191101|2019-04-11 04:30,11,935,935,934,934,52
20191101|2019-04-11 05:00,11,934,934.25,933.5,933.75,60
20191101|2019-04-11 05:30,11,933.75,934.25,933.75,933.75,20
20191101|2019-04-11 06:00,11,934,934,933.75,934,30
20191101|2019-04-11 06:30,11,934,934,933.5,933.5,26
20191101|2019-04-11 07:00,11,933.75,933.75,932.5,932.75,102
20191101|2019-04-11 07:30,11,932.5,932.5,931.25,931.5,183
20191101|2019-04-11 08:30,11,931.5,931.75,929.5,930.5,1204
20191101|2019-04-11 09:00,11,930.5,931.25,929.25,929.5,397
20191101|2019-04-11 09:30,11,929.5,931.25,929.25,931,587
20191101|2019-04-11 10:00,11,931,931,930,930,197
20191101|2019-04-11 10:30,11,930,930,928.25,928.5,553
20191101|2019-04-11 11:00,11,928.5,929,928.25,928.5,447
20191101|2019-04-11 11:30,11,928.5,929.5,928.5,928.75,416
20191101|2019-04-11 12:00,11,928.5,928.75,927.25,927.5,648
20191101|2019-04-11 12:30,11,927.5,928,926.5,927.75,400
20191101|2019-04-11 13:00,11,928,929.5,927.75,928.5,503
20191101|2019-04-11 19:00,12,927.5,927.75,927,927.25,28
20191101|2019-04-11 19:30,12,927.75,928.5,927.75,928.5,14
20191101|2019-04-11 20:00,12,928.5,928.5,927.5,927.5,49
20191101|2019-04-11 20:30,12,927.5,927.5,926.5,927,59
20191101|2019-04-11 21:00,12,927.25,927.5,927.25,927.5,13
20191101|2019-04-11 21:30,12,927.25,927.5,927.25,927.25,11
20191101|2019-04-11 22:00,12,927.5,927.5,927.5,927.5,15
20191101|2019-04-11 22:30,12,927.75,927.75,927.75,927.75,1
20191101|2019-04-11 23:00,12,927.5,927.75,927.5,927.75,8
20191101|2019-04-11 23:30,12,928.25,928.5,928.25,928.5,36
20191101|2019-04-12 00:30,12,928,928,928,928,3
20191101|2019-04-12 01:00,12,928,928,928,928,4
20191101|2019-04-12 01:30,12,928,928,927.5,927.5,25
20191101|2019-04-12 02:00,12,927.75,928.25,927.5,927.75,92
20191101|2019-04-12 02:30,12,928.25,928.25,927.5,927.75,18
20191101|2019-04-12 03:00,12,928,928.75,928,928.5,49
20191101|2019-04-12 03:30,12,928.75,929,928.5,929,18
20191101|2019-04-12 04:00,12,929,929.25,928.75,929,41
20191101|2019-04-12 04:30,12,929,929,928.75,929,23
20191101|2019-04-12 05:00,12,928.75,928.75,928.75,928.75,2
20191101|2019-04-12 05:30,12,929,929.25,928.75,929,23
20191101|2019-04-12 06:00,12,929.25,929.25,929,929.25,11
20191101|2019-04-12 06:30,12,929.25,929.25,928.25,928.5,37
20191101|2019-04-12 07:00,12,929,929.5,928.75,928.75,54
20191101|2019-04-12 07:30,12,928.75,929,927.75,928,47
20191101|2019-04-12 08:30,12,928.75,929.75,927.25,929.5,970
20191101|2019-04-12 09:00,12,929.5,931,929.25,930.5,701
20191101|2019-04-12 09:30,12,930.25,930.25,928.75,929.5,323
20191101|2019-04-12 10:00,12,929.5,929.75,927.75,927.75,744
20191101|2019-04-12 10:30,12,927.75,929,927,928.25,712
20191101|2019-04-12 11:00,12,928.25,929.25,928,928.5,230
20191101|2019-04-12 11:30,12,928.5,928.5,927.5,927.75,357
20191101|2019-04-12 12:00,12,927.75,927.75,926.75,927,242
20191101|2019-04-12 12:30,12,926.75,928.5,926.75,927.5,486
20191101|2019-04-12 13:00,12,927.75,928,927,928,814
20191101|2019-04-14 19:00,15,927.75,929.25,927.5,929,250
20191101|2019-04-14 19:30,15,928.75,928.75,927.75,927.75,40
20191101|2019-04-14 20:00,15,928.5,929.25,928.25,929.25,65
20191101|2019-04-14 20:30,15,929.5,930.25,929.5,930.25,173
20191101|2019-04-14 21:00,15,930.25,931,930,930.75,66
20191101|2019-04-14 21:30,15,930.75,931.25,930.75,931,30
20191101|2019-04-14 22:30,15,930.75,930.75,930.75,930.75,2
20191101|2019-04-14 23:00,15,930.75,930.75,930.75,930.75,29
20191101|2019-04-14 23:30,15,930.75,931,930.75,931,12
20191101|2019-04-15 00:00,15,931.25,931.25,931.25,931.25,5
20191101|2019-04-15 00:30,15,931,931,930.75,930.75,4
20191101|2019-04-15 01:00,15,930.5,931.5,930.5,931.25,89
20191101|2019-04-15 01:30,15,931.25,931.5,931.25,931.25,20
20191101|2019-04-15 02:00,15,931.5,931.75,931,931,65
20191101|2019-04-15 02:30,15,930.75,930.75,930.5,930.5,4
20191101|2019-04-15 03:00,15,930.75,930.75,930.75,930.75,6
20191101|2019-04-15 03:30,15,930.75,931,930.75,931,2
20191101|2019-04-15 04:00,15,931.25,931.25,931,931,7
20191101|2019-04-15 04:30,15,931,931,931,931,1
20191101|2019-04-15 05:00,15,930.75,931,930.75,931,18
20191101|2019-04-15 05:30,15,931.75,932,930.5,931,31
20191101|2019-04-15 06:00,15,931.25,931.25,931,931,8
20191101|2019-04-15 06:30,15,931.25,931.5,931.25,931.5,8
20191101|2019-04-15 07:00,15,931.25,932.5,931.25,932.25,115
20191101|2019-04-15 07:30,15,932,932,931.75,931.75,55
20191101|2019-04-15 08:30,15,931.75,934.25,930.75,933.75,1196
20191101|2019-04-15 09:00,15,933.75,934.25,932.25,932.25,664
20191101|2019-04-15 09:30,15,932,932.5,929.25,931,1073
20191101|2019-04-15 10:00,15,931.25,932,930.75,931,481
20191101|2019-04-15 10:30,15,930.75,931.75,930.25,931.75,280
20191101|2019-04-15 11:00,15,931.75,931.75,930.75,931.25,307
20191101|2019-04-15 11:30,15,931.25,932.25,931.25,931.75,346
20191101|2019-04-15 12:00,15,932,933.75,932,933,569
20191101|2019-04-15 12:30,15,933.25,933.25,931.75,932.25,232
20191101|2019-04-15 13:00,15,932.25,932.25,930.25,930.75,514
20191101|2019-04-15 19:00,16,930.5,930.75,930.25,930.5,65
20191101|2019-04-15 19:30,16,930.5,930.75,930.25,930.75,20
20191101|2019-04-15 20:00,16,930.75,931,930.75,930.75,18
20191101|2019-04-15 20:30,16,930.25,930.25,930.25,930.25,1
20191101|2019-04-15 21:00,16,930.5,930.75,930.25,930.5,52
20191101|2019-04-15 21:30,16,930.25,930.25,929.75,929.75,23
20191101|2019-04-15 22:00,16,929.75,930,929.25,930,27
20191101|2019-04-15 22:30,16,930,930,930,930,9
20191101|2019-04-15 23:00,16,930,930,930,930,4
20191101|2019-04-15 23:30,16,929.75,929.75,929.5,929.5,8
20191101|2019-04-16 00:00,16,929.75,929.75,929.75,929.75,9
20191101|2019-04-16 00:30,16,929.5,930,929.5,930,43
20191101|2019-04-16 01:00,16,930,930,929,929.75,42
20191101|2019-04-16 01:30,16,930,930.25,929.75,930.25,11
20191101|2019-04-16 02:00,16,930.25,930.5,930.25,930.25,24
20191101|2019-04-16 02:30,16,930.25,930.5,930.25,930.5,19
20191101|2019-04-16 03:00,16,930.75,931,930.75,930.75,39
20191101|2019-04-16 03:30,16,930.75,930.75,930.5,930.5,2
20191101|2019-04-16 04:00,16,930.25,930.25,930.25,930.25,7
20191101|2019-04-16 04:30,16,930,930.25,930,930.25,19
20191101|2019-04-16 05:00,16,930,930,929.75,929.75,20
20191101|2019-04-16 05:30,16,929.75,929.75,929.5,929.5,15
20191101|2019-04-16 06:00,16,929.25,929.5,929.25,929.5,20
20191101|2019-04-16 06:30,16,929.75,929.75,928.75,929,45
20191101|2019-04-16 07:00,16,928.75,929,928.25,928.5,69
20191101|2019-04-16 07:30,16,928.25,928.5,928,928.25,72
20191101|2019-04-16 08:30,16,928,929.25,926.75,926.75,1277
20191101|2019-04-16 09:00,16,927,927,925,925,924
20191101|2019-04-16 09:30,16,925.25,925.25,922,922.75,1529
20191101|2019-04-16 10:00,16,922.75,923.5,921.25,921.5,1220
20191101|2019-04-16 10:30,16,921.25,922,920,920.75,816
20191101|2019-04-16 11:00,16,920.75,921,919.75,920,582
20191101|2019-04-16 11:30,16,919.75,920.25,919.5,919.5,557
20191101|2019-04-16 12:00,16,919.75,920.5,919.5,920.25,642
20191101|2019-04-16 12:30,16,920.25,921,919.75,921,307
20191101|2019-04-16 13:00,16,921.25,921.25,920.25,920.75,696
20191101|2019-04-16 19:00,17,920.25,921.25,920.25,920.5,153
20191101|2019-04-16 19:30,17,920.25,920.5,920,920.5,34
20191101|2019-04-16 20:00,17,920.75,921,920.25,921,80
20191101|2019-04-16 20:30,17,921.25,921.25,921,921.25,71
20191101|2019-04-16 21:00,17,921.5,921.75,921.25,921.5,25
20191101|2019-04-16 21:30,17,921.5,922,921.5,921.75,53
20191101|2019-04-16 22:00,17,921.75,922.25,921.75,921.75,40
20191101|2019-04-16 22:30,17,921.75,921.75,921.5,921.5,6
20191101|2019-04-16 23:00,17,921.5,921.75,921.5,921.5,8
20191101|2019-04-16 23:30,17,921.75,921.75,921.75,921.75,11
20191101|2019-04-17 00:00,17,921.75,922,921.75,922,9
20191101|2019-04-17 00:30,17,922,922.25,922,922.25,22
20191101|2019-04-17 01:00,17,922.25,922.75,922,922,45
20191101|2019-04-17 01:30,17,922,922.5,922,922,68
20191101|2019-04-17 02:00,17,922.75,922.75,922.5,922.75,19
20191101|2019-04-17 02:30,17,922.75,922.75,922.5,922.5,26
20191101|2019-04-17 03:00,17,922.5,923,922.5,923,49
20191101|2019-04-17 03:30,17,922.75,923.25,922.75,923.25,26
20191101|2019-04-17 04:00,17,923.25,923.5,923,923,38
20191101|2019-04-17 04:30,17,923.25,923.5,923.25,923.25,27
20191101|2019-04-17 05:00,17,923.25,923.5,923,923.25,36
20191101|2019-04-17 05:30,17,922.75,923.25,922.75,923,24
20191101|2019-04-17 06:00,17,923,923.5,922.25,922.25,61
20191101|2019-04-17 06:30,17,922,922.5,921.75,922,58
20191101|2019-04-17 07:00,17,922.25,922.5,921.75,922,66
20191101|2019-04-17 07:30,17,921.75,921.75,920.5,920.5,87
20191101|2019-04-17 08:30,17,920.5,922.25,917.75,918,1530
20191101|2019-04-17 09:00,17,918,918,917,917.5,1063
20191101|2019-04-17 09:30,17,917.5,918,915.5,915.5,815
20191101|2019-04-17 10:00,17,915.5,916,914.5,914.5,514
20191101|2019-04-17 10:30,17,914.5,914.5,913.25,913.25,763
20191101|2019-04-17 11:00,17,913.25,915.5,913,914.5,995
20191101|2019-04-17 11:30,17,914.5,914.5,913.5,913.75,611
20191101|2019-04-17 12:00,17,913.5,913.5,912.75,913.5,433
20191101|2019-04-17 12:30,17,913.5,915.75,913.5,914.25,938
20191101|2019-04-17 13:00,17,914.25,915.25,911.75,912,1128
20191101|2019-04-17 19:00,18,912.25,912.5,912,912.5,115
20191101|2019-04-17 19:30,18,912.75,912.75,912.75,912.75,9
20191101|2019-04-17 20:00,18,913,913.25,912.5,913,49
20191101|2019-04-17 20:30,18,912.75,913.5,912.5,912.75,65
20191101|2019-04-17 21:00,18,912.75,913,912.5,913,173
20191101|2019-04-17 21:30,18,913,913.25,913,913.25,6
20191101|2019-04-17 22:00,18,913,913,912.75,913,23
20191101|2019-04-17 23:00,18,913.25,913.25,913,913,6
20191101|2019-04-17 23:30,18,913.25,913.25,913,913,11
20191101|2019-04-18 00:00,18,913,913,912.5,912.5,6
20191101|2019-04-18 00:30,18,913,913,912.5,912.5,7
20191101|2019-04-18 01:00,18,912.75,913,912.5,913,9
20191101|2019-04-18 01:30,18,913,913.5,912.75,913.5,79
20191101|2019-04-18 02:00,18,913.5,913.75,912.75,913,99
20191101|2019-04-18 02:30,18,912.75,912.75,912.5,912.5,11
20191101|2019-04-18 03:00,18,912.5,912.75,912.5,912.75,14
20191101|2019-04-18 03:30,18,912.75,913.5,912.75,913.5,42
20191101|2019-04-18 04:00,18,913.5,913.75,913.5,913.75,80
20191101|2019-04-18 04:30,18,913.75,914.5,913.75,914,45
20191101|2019-04-18 05:00,18,913.75,914.25,913.75,914,46
20191101|2019-04-18 05:30,18,913.75,914,913.5,913.5,35
20191101|2019-04-18 06:00,18,913.75,914,913.75,913.75,12
20191101|2019-04-18 06:30,18,913.75,914,913.5,914,45
20191101|2019-04-18 07:00,18,913.75,914.25,913.25,913.5,140
20191101|2019-04-18 07:30,18,913.25,913.5,912.5,912.75,73
20191101|2019-04-18 08:30,18,913,913.75,911.25,911.25,2043
20191101|2019-04-18 09:00,18,911.5,911.5,910,910.25,991
20191101|2019-04-18 09:30,18,910,913.75,910,913.25,2207
20191101|2019-04-18 10:00,18,913.25,914.25,912,912.75,729
20191101|2019-04-18 10:30,18,912.75,913.25,912,912.25,874
20191101|2019-04-18 11:00,18,912.5,912.75,911.75,912.25,391
20191101|2019-04-18 11:30,18,912.5,913.25,912.25,913.25,457
20191101|2019-04-18 12:00,18,913.25,915,913,914.5,654
20191101|2019-04-18 12:30,18,914.75,915.25,913.25,914,598
20191101|2019-04-18 13:00,18,914,914.5,913.5,913.75,955
20191101|2019-04-21 19:00,22,914,915,912.75,914.75,304
20191101|2019-04-21 19:30,22,914.5,915,914.25,914.25,68
20191101|2019-04-21 20:00,22,914.5,915.75,914.5,915.75,55
20191101|2019-04-21 20:30,22,915.75,915.75,915.25,915.25,27
20191101|2019-04-21 21:00,22,915.25,915.25,915,915.25,24
20191101|2019-04-21 21:30,22,915.25,915.25,914.5,914.5,23
20191101|2019-04-21 22:00,22,914.5,914.5,914.5,914.5,14
20191101|2019-04-21 22:30,22,914.5,914.5,914.5,914.5,2
20191101|2019-04-21 23:30,22,914.5,914.5,914.5,914.5,2
20191101|2019-04-22 00:30,22,914,914,913.75,914,12
20191101|2019-04-22 01:00,22,913.75,914.25,913.75,913.75,28
20191101|2019-04-22 01:30,22,913.5,913.5,913.25,913.25,16
20191101|2019-04-22 02:00,22,913,913.25,912.75,913,15
20191101|2019-04-22 02:30,22,913,913.25,912.75,912.75,35
20191101|2019-04-22 03:00,22,912.75,912.75,912.5,912.5,8
20191101|2019-04-22 03:30,22,912.25,912.25,912.25,912.25,12
20191101|2019-04-22 04:00,22,912,912,911.75,912,21
20191101|2019-04-22 04:30,22,912,912.25,912,912.25,18
20191101|2019-04-22 05:00,22,912,912.25,912,912.25,5
20191101|2019-04-22 05:30,22,912.25,912.25,912,912.25,17
20191101|2019-04-22 06:00,22,912,912,911.5,911.75,41
20191101|2019-04-22 06:30,22,911.5,912,911.25,911.25,297
20191101|2019-04-22 07:00,22,911.25,911.5,910.75,911.5,156
20191101|2019-04-22 07:30,22,911,911,910.5,910.5,24
20191101|2019-04-22 08:30,22,910.5,911.5,909.75,911.5,994
20191101|2019-04-22 09:00,22,911.5,912,910.5,911,706
20191101|2019-04-22 09:30,22,910.75,911.25,910,911,526
20191101|2019-04-22 10:00,22,910.75,912,910.5,911.5,730
20191101|2019-04-22 10:30,22,911.5,912.25,911,911.75,754
20191101|2019-04-22 11:00,22,911.75,913.25,911.25,912.5,737
20191101|2019-04-22 11:30,22,912.5,912.75,912,912.25,413
20191101|2019-04-22 12:00,22,912.25,912.5,910.5,910.5,412
20191101|2019-04-22 12:30,22,910.5,910.75,909.75,909.75,659
20191101|2019-04-22 13:00,22,909.75,910.5,909.5,910.25,739
20191101|2019-04-22 19:00,23,910,910.5,909.75,910.5,148
20191101|2019-04-22 19:30,23,910.25,910.5,910.25,910.5,15
20191101|2019-04-22 20:00,23,910.25,911,910,910.5,178
20191101|2019-04-22 20:30,23,910.25,910.5,909.5,909.75,123
20191101|2019-04-22 21:00,23,909.75,910,909.75,910,176
20191101|2019-04-22 21:30,23,910,910.25,910,910.25,9
20191101|2019-04-22 22:00,23,910.25,911.5,910.25,911.25,270
20191101|2019-04-22 22:30,23,911.25,911.5,911,911.5,32
20191101|2019-04-22 23:30,23,911.25,911.25,911.25,911.25,7
20191101|2019-04-23 00:00,23,911,911,910.5,910.5,9
20191101|2019-04-23 00:30,23,910.5,910.5,910,910,10
20191101|2019-04-23 01:00,23,910,910,909.5,909.5,31
20191101|2019-04-23 01:30,23,909.5,909.75,908,908,136
20191101|2019-04-23 02:00,23,908,908.5,907.75,908.25,22
20191101|2019-04-23 02:30,23,908.25,908.75,908.25,908.75,20
20191101|2019-04-23 03:00,23,908.75,909.25,908.75,909,13
20191101|2019-04-23 03:30,23,909,909,909,909,2
20191101|2019-04-23 04:00,23,909,909.75,909,909.75,76
20191101|2019-04-23 04:30,23,909.75,910.5,909.75,910.25,41
20191101|2019-04-23 05:00,23,909.75,910.75,909.5,909.75,156
20191101|2019-04-23 05:30,23,909.75,909.75,909.5,909.75,20
20191101|2019-04-23 06:00,23,909.75,910,909.75,910,87
20191101|2019-04-23 06:30,23,910,910.25,909.75,909.75,166
20191101|2019-04-23 07:00,23,909.75,910.25,909.5,910,57
20191101|2019-04-23 07:30,23,910,910,909.5,909.5,74
20191101|2019-04-23 08:30,23,909,909.25,904.25,904.25,2012
20191101|2019-04-23 09:00,23,904.25,904.25,901.75,902,2026
20191101|2019-04-23 09:30,23,902,902.25,900.5,901.5,1231
20191101|2019-04-23 10:00,23,901.5,903.25,899.5,899.5,1695
20191101|2019-04-23 10:30,23,899.5,899.5,896.75,897,1643
20191101|2019-04-23 11:00,23,897,897.5,895.25,896,1147
20191101|2019-04-23 11:30,23,896,896.25,895,896,890
20191101|2019-04-23 12:00,23,896,898,895.25,897.25,717
20191101|2019-04-23 12:30,23,897.5,897.75,896,896.5,660
20191101|2019-04-23 13:00,23,896.75,896.75,895.25,896.5,1071
20191101|2019-04-23 19:00,24,896.5,898,896.25,897.5,165
20191101|2019-04-23 19:30,24,897.5,897.75,897,897.5,93
20191101|2019-04-23 20:00,24,897.5,898,897,898,122
20191101|2019-04-23 20:30,24,898,898.25,897.75,898.25,131
20191101|2019-04-23 21:00,24,898,898,897.75,898,253
20191101|2019-04-23 21:30,24,898,898.75,898,898,66
20191101|2019-04-23 22:00,24,898,898.25,898,898.25,22
20191101|2019-04-23 22:30,24,898.25,898.5,898.25,898.25,5
20191101|2019-04-23 23:00,24,898.25,898.25,898,898,9
20191101|2019-04-23 23:30,24,898.25,898.5,898.25,898.25,28
20191101|2019-04-24 00:00,24,898.5,898.5,898.25,898.5,6
20191101|2019-04-24 00:30,24,898.25,898.75,898.25,898.25,22
20191101|2019-04-24 01:00,24,898.25,898.5,898.25,898.5,26
20191101|2019-04-24 01:30,24,898.75,899.25,898.25,898.25,24
20191101|2019-04-24 02:00,24,898,898.5,898,898.5,5
20191101|2019-04-24 02:30,24,898.25,898.5,898.25,898.5,75
20191101|2019-04-24 03:00,24,898.25,898.25,898,898.25,24
20191101|2019-04-24 03:30,24,898.5,898.5,898.25,898.5,34
20191101|2019-04-24 04:00,24,898.5,898.75,898.25,898.75,51
20191101|2019-04-24 04:30,24,898.5,899,898.5,899,77
20191101|2019-04-24 05:00,24,898.75,898.75,898.25,898.75,56
20191101|2019-04-24 05:30,24,898.5,899,898.5,899,34
20191101|2019-04-24 06:00,24,898.75,899,898,898.75,91
20191101|2019-04-24 06:30,24,898.75,899,898.5,898.5,96
20191101|2019-04-24 07:00,24,898.5,899,898,898.25,269
20191101|2019-04-24 07:30,24,898.25,898.5,897.5,897.5,191
20191101|2019-04-24 08:30,24,897.25,897.5,893.25,893.75,2815
20191101|2019-04-24 09:00,24,893.75,896.25,892.25,895.75,2475
20191101|2019-04-24 09:30,24,895.75,896.25,893.75,894.25,1129
20191101|2019-04-24 10:00,24,894.25,894.25,892.25,893.25,1058
20191101|2019-04-24 10:30,24,893,894.25,892.5,892.75,1063
20191101|2019-04-24 11:00,24,892.75,894.5,892.25,894.25,981
20191101|2019-04-24 11:30,24,894.25,894.5,891.5,891.75,1079
20191101|2019-04-24 12:00,24,891.75,892.25,889.75,891.25,1986
20191101|2019-04-24 12:30,24,891.25,891.5,890,890.75,1042
20191101|2019-04-24 13:00,24,890.75,891,888.75,889,1797
20191101|2019-04-24 19:00,25,888.75,890.25,888.75,889.75,124
20191101|2019-04-24 19:30,25,890,890.25,889.5,890.25,103
20191101|2019-04-24 20:00,25,890,890.75,889.75,890.75,268
20191101|2019-04-24 20:30,25,890.5,891,890.25,890.75,118
20191101|2019-04-24 21:00,25,890.5,891,890.5,891,131
20191101|2019-04-24 21:30,25,890.75,890.75,890.25,890.5,99
20191101|2019-04-24 22:00,25,890.75,890.75,890.75,890.75,5
20191101|2019-04-24 22:30,25,891,891.25,890.75,890.75,71
20191101|2019-04-24 23:30,25,890.75,890.75,890.5,890.5,9
20191101|2019-04-25 00:00,25,890.5,890.5,890.25,890.25,3
20191101|2019-04-25 00:30,25,890.5,891,890.25,891,29
20191101|2019-04-25 01:00,25,891,891.25,891,891,78
20191101|2019-04-25 01:30,25,890.75,891,889.75,889.75,175
20191101|2019-04-25 02:00,25,889.75,890.25,889.75,890,25
20191101|2019-04-25 02:30,25,889.75,890.75,889.5,890.75,133
20191101|2019-04-25 03:00,25,890.5,890.75,890.5,890.75,110
20191101|2019-04-25 03:30,25,890.75,891.25,890.5,891,90
20191101|2019-04-25 04:00,25,890.75,891,890.75,891,54
20191101|2019-04-25 04:30,25,891,891.75,891,891.75,180
20191101|2019-04-25 05:00,25,891.75,893,891.75,892.75,125
20191101|2019-04-25 05:30,25,892.5,893.25,892.25,892.25,119
20191101|2019-04-25 06:00,25,892.25,892.5,892,892,23
20191101|2019-04-25 06:30,25,892,892.5,892,892.25,36
20191101|2019-04-25 07:00,25,892.25,892.25,890.75,891,359
20191101|2019-04-25 07:30,25,891,891,890,890.5,76
20191101|2019-04-25 08:30,25,889.5,892.25,888,890.75,2133
20191101|2019-04-25 09:00,25,890.75,893.25,890.25,893,1488
20191101|2019-04-25 09:30,25,893,895,892.5,894,2106
20191101|2019-04-25 10:00,25,893.75,894.5,892,892.5,1597
20191101|2019-04-25 10:30,25,892.5,892.75,890.75,891.25,1092
20191101|2019-04-25 11:00,25,891.25,892.5,890.5,892.5,712
20191101|2019-04-25 11:30,25,892.5,896,892.5,894.75,2004
20191101|2019-04-25 12:00,25,894.75,897,893.25,893.75,2118
20191101|2019-04-25 12:30,25,893.75,894.5,892.5,893.75,959
20191101|2019-04-25 13:00,25,894,894.5,891.5,891.75,1508
20191101|2019-04-25 19:00,26,892.75,893.25,892,893,128
20191101|2019-04-25 19:30,26,893,893.25,893,893.25,29
20191101|2019-04-25 20:00,26,893,893,891,891.25,128
20191101|2019-04-25 20:30,26,891,891.25,890.5,891,50
20191101|2019-04-25 21:00,26,891.25,891.25,890.75,890.75,28
20191101|2019-04-25 21:30,26,891,891.25,890.5,890.5,45
20191101|2019-04-25 22:00,26,890.25,890.25,888.75,889.75,149
20191101|2019-04-25 22:30,26,889.75,890.25,889.75,889.75,44
20191101|2019-04-25 23:00,26,889.75,889.75,889.25,889.25,25
20191101|2019-04-25 23:30,26,889.5,889.75,889.5,889.5,22
20191101|2019-04-26 00:00,26,889.25,889.25,889.25,889.25,6
20191101|2019-04-26 00:30,26,889.5,889.5,889,889,35
20191101|2019-04-26 01:00,26,888.75,889,888.5,888.5,24
20191101|2019-04-26 01:30,26,888.5,889.25,888.5,889.25,21
20191101|2019-04-26 02:00,26,889.25,889.75,888.75,889.75,33
20191101|2019-04-26 02:30,26,889.75,889.75,889.25,889.25,25
20191101|2019-04-26 03:00,26,888.75,889.5,888.75,889.25,33
20191101|2019-04-26 03:30,26,889.5,890,889.5,890,46
20191101|2019-04-26 04:00,26,890,890.25,890,890,41
20191101|2019-04-26 04:30,26,889.75,890,889.75,890,9
20191101|2019-04-26 05:00,26,890,891.25,890,891,58
20191101|2019-04-26 05:30,26,891,891,890.25,890.25,9
20191101|2019-04-26 06:00,26,890.25,890.25,890,890,20
20191101|2019-04-26 06:30,26,890.25,890.5,890,890.5,146
20191101|2019-04-26 07:00,26,890.25,890.75,890,890.75,158
20191101|2019-04-26 07:30,26,891.25,891.5,890.5,891.5,162
20191101|2019-04-26 08:30,26,892,893.25,888.75,889.75,2794
20191101|2019-04-26 09:00,26,890,892.75,890,892.5,2086
20191101|2019-04-26 09:30,26,892.5,893.25,889.25,891.5,1633
20191101|2019-04-26 10:00,26,891.5,892.5,890.75,891,1094
20191101|2019-04-26 10:30,26,890.75,891.75,889.75,891.5,724
20191101|2019-04-26 11:00,26,891.75,893,891.25,891.25,771
20191101|2019-04-26 11:30,26,891.25,892,891,891,567
20191101|2019-04-26 12:00,26,891,891,887.75,888.5,1810
20191101|2019-04-26 12:30,26,888.75,888.75,887.5,887.75,952
20191101|2019-04-26 13:00,26,888,889,886.5,887.5,1883
20191101|2019-04-28 19:00,29,889,893.5,889,892.25,448
20191101|2019-04-28 19:30,29,892.25,892.25,891.75,892.25,60
20191101|2019-04-28 20:00,29,892.25,892.5,891,891,104
20191101|2019-04-28 20:30,29,891,891.25,890.5,891.25,115
20191101|2019-04-28 21:00,29,891.25,891.5,891.25,891.25,10
20191101|2019-04-28 21:30,29,891.25,891.25,891,891.25,33
20191101|2019-04-28 22:00,29,891.25,891.5,891,891.25,15
20191101|2019-04-28 22:30,29,891.5,891.75,891.5,891.75,11
20191101|2019-04-28 23:00,29,891.75,891.75,891.75,891.75,5
20191101|2019-04-28 23:30,29,891.75,891.75,891.75,891.75,2
20191101|2019-04-29 00:00,29,891.75,891.75,891.5,891.5,14
20191101|2019-04-29 00:30,29,891.5,891.75,891.5,891.5,14
20191101|2019-04-29 01:00,29,891.25,891.5,891,891,26
20191101|2019-04-29 01:30,29,891,891.25,890.5,890.75,42
20191101|2019-04-29 02:00,29,890.75,891,890.75,890.75,7
20191101|2019-04-29 02:30,29,890.5,890.75,889.75,889.75,53
20191101|2019-04-29 03:00,29,889.5,889.5,888.25,888.25,117
20191101|2019-04-29 03:30,29,888.25,889.25,887.5,888.75,103
20191101|2019-04-29 04:00,29,888.75,888.75,887.5,887.75,46
20191101|2019-04-29 04:30,29,887.75,888.25,887.5,888.25,15
20191101|2019-04-29 05:00,29,888.25,888.75,887.75,888.75,48
20191101|2019-04-29 05:30,29,888.75,888.75,888.25,888.5,7
20191101|2019-04-29 06:00,29,888.5,888.5,887.75,888.25,29
20191101|2019-04-29 06:30,29,888.5,891,888.5,889.25,189
20191101|2019-04-29 07:00,29,889.25,890.25,888.25,889.5,95
20191101|2019-04-29 07:30,29,889.5,891.25,889.5,890.25,71
20191101|2019-04-29 08:30,29,889.25,891.25,884.5,886.5,2797
20191101|2019-04-29 09:00,29,886.25,887.25,885.5,886.5,2282
20191101|2019-04-29 09:30,29,886.75,889,886.25,888.5,1134
20191101|2019-04-29 10:00,29,888.75,888.75,886.25,886.5,961
20191101|2019-04-29 10:30,29,886.25,886.25,885.25,885.5,672
20191101|2019-04-29 11:00,29,885.5,887.75,885.5,887,914
20191101|2019-04-29 11:30,29,887,887,886,886.75,514
20191101|2019-04-29 12:00,29,887,887,884.5,884.5,693
20191101|2019-04-29 12:30,29,884.75,884.75,882.25,882.5,1298
20191101|2019-04-29 13:00,29,882.5,883.25,880.5,881.75,1393
20191101|2019-04-29 19:00,30,881.25,882.25,880.75,882.25,262
20191101|2019-04-29 19:30,30,882.25,883,882.25,883,138
20191101|2019-04-29 20:00,30,883,883.25,881.75,881.75,274
20191101|2019-04-29 20:30,30,881.75,881.75,881.5,881.5,20
20191101|2019-04-29 21:00,30,881.5,882,881.25,881.75,61
20191101|2019-04-29 21:30,30,881.5,881.75,881.5,881.75,48
20191101|2019-04-29 22:00,30,882,882.25,882,882.25,5
20191101|2019-04-29 23:00,30,882.25,882.25,882.25,882.25,6
20191101|2019-04-29 23:30,30,882.25,882.5,882.25,882.5,17
20191101|2019-04-30 00:00,30,882.25,882.25,882,882.25,3
20191101|2019-04-30 00:30,30,882.75,883.75,882.75,883.75,37
20191101|2019-04-30 01:00,30,883.5,883.5,883,883,24
20191101|2019-04-30 01:30,30,882.75,883.25,882.5,883.25,123
20191101|2019-04-30 02:00,30,883,883,882.25,882.25,43
20191101|2019-04-30 02:30,30,882.25,882.25,881.75,881.75,58
20191101|2019-04-30 03:00,30,882,882.5,882,882.5,26
20191101|2019-04-30 03:30,30,882.75,882.75,882.25,882.75,50
20191101|2019-04-30 04:00,30,882.5,882.75,882,882,49
20191101|2019-04-30 04:30,30,881.75,882,881.75,882,31
20191101|2019-04-30 05:00,30,882.25,882.25,881.5,881.75,113
20191101|2019-04-30 05:30,30,881.75,882,881.75,882,44
20191101|2019-04-30 06:00,30,881.75,882.25,881.75,882.25,8
20191101|2019-04-30 06:30,30,882.25,883.25,882.25,883,81
20191101|2019-04-30 07:00,30,883,883,882,882.5,166
20191101|2019-04-30 07:30,30,882.5,882.5,882,882.25,154
20191101|2019-04-30 08:30,30,882.25,884.5,880.5,880.75,1882
20191101|2019-04-30 09:00,30,880.75,881.25,877,878.25,2564
20191101|2019-04-30 09:30,30,878.5,878.75,874.5,876.25,1944
20191101|2019-04-30 10:00,30,876,876.25,874,874.5,1568
20191101|2019-04-30 10:30,30,874.25,875,873.25,873.5,1173
20191101|2019-04-30 11:00,30,873.5,874.5,873,873.25,781
20191101|2019-04-30 11:30,30,873.25,874.75,873,873.25,1145
20191101|2019-04-30 12:00,30,873.25,873.75,872.25,873.75,1351
20191101|2019-04-30 12:30,30,873.5,877.25,873,875.25,2032
20191101|2019-04-30 13:00,30,875,875.75,873.75,875,1452
20191101|2019-04-30 19:00,1,874.5,878.5,874.5,878.25,694
20191101|2019-04-30 19:30,1,878.25,878.25,877,877,16
20191101|2019-04-30 20:00,1,877,877,876.75,877,43
20191101|2019-04-30 20:30,1,877.25,877.5,876.5,876.5,162
20191101|2019-04-30 21:00,1,876.5,876.75,876.5,876.75,8
20191101|2019-04-30 21:30,1,876.5,876.5,876.5,876.5,16
20191101|2019-04-30 22:00,1,876.5,876.5,876.25,876.25,14
20191101|2019-04-30 23:00,1,876.25,876.25,875.75,875.75,14
20191101|2019-04-30 23:30,1,875.75,875.75,875.5,875.5,5
20191101|2019-05-01 00:00,1,875.5,875.5,875.5,875.5,1
20191101|2019-05-01 00:30,1,875.5,875.5,875,875,100
20191101|2019-05-01 01:00,1,875,875.25,874.75,875.25,41
20191101|2019-05-01 01:30,1,875.25,875.75,874.5,875.75,62
20191101|2019-05-01 02:00,1,875.5,876,875.25,875.25,13
20191101|2019-05-01 02:30,1,875.25,875.25,875.25,875.25,4
20191101|2019-05-01 03:00,1,875.25,875.75,875.25,875.75,44
20191101|2019-05-01 03:30,1,875.75,875.75,874.75,874.75,26
20191101|2019-05-01 04:00,1,874.75,875,874.5,875,32
20191101|2019-05-01 04:30,1,874.75,874.75,874,874,16
20191101|2019-05-01 05:30,1,874.5,875,874.5,875,12
20191101|2019-05-01 06:00,1,875,875.5,875,875.25,84
20191101|2019-05-01 06:30,1,875.5,875.5,874.5,875,154
20191101|2019-05-01 07:00,1,875,875.25,873.75,873.75,203
20191101|2019-05-01 07:30,1,873.75,874,872.5,872.5,125
20191101|2019-05-01 08:30,1,872.75,873.25,869.25,872,2432
20191101|2019-05-01 09:00,1,872,873.75,871.5,872.5,1422
20191101|2019-05-01 09:30,1,872.25,872.25,868.5,869,2052
20191101|2019-05-01 10:00,1,868.75,869,866.75,867.5,1372
20191101|2019-05-01 10:30,1,867.5,868.25,866,867.25,1451
20191101|2019-05-01 11:00,1,867,867.75,865.75,867.5,1089
20191101|2019-05-01 11:30,1,867.5,868.75,866.5,866.5,1626
20191101|2019-05-01 12:00,1,866.5,872.25,866.5,870.75,3189
20191101|2019-05-01 12:30,1,870.75,876.5,870.5,875.75,2534
20191101|2019-05-01 13:00,1,875.75,876,872.5,873.5,1673
20191101|2019-05-01 19:00,2,874.5,875,873,873,163
20191101|2019-05-01 19:30,2,872.75,873,872,872,64
20191101|2019-05-01 20:00,2,872,873,871.75,872.75,53
20191101|2019-05-01 20:30,2,872.5,873.75,872.5,873.75,59
20191101|2019-05-01 21:00,2,873.25,873.5,873.25,873.5,8
20191101|2019-05-01 21:30,2,873.25,873.25,873,873,24
20191101|2019-05-01 22:00,2,873,873,872.5,872.5,25
20191101|2019-05-01 22:30,2,872.75,873,872.75,873,9
20191101|2019-05-01 23:00,2,873,873.25,873,873.25,9
20191101|2019-05-01 23:30,2,873.5,874.25,873.5,874,28
20191101|2019-05-02 00:00,2,873.5,873.75,873.5,873.75,8
20191101|2019-05-02 00:30,2,873.5,873.5,873.5,873.5,25
20191101|2019-05-02 01:00,2,873.25,873.5,873.25,873.5,17
20191101|2019-05-02 01:30,2,873.25,873.25,873.25,873.25,4
20191101|2019-05-02 02:00,2,872.75,872.75,872.25,872.25,29
20191101|2019-05-02 02:30,2,872.25,872.75,872.25,872.25,33
20191101|2019-05-02 03:00,2,872.25,872.25,872.25,872.25,2
20191101|2019-05-02 03:30,2,872.25,872.25,872,872,76
20191101|2019-05-02 04:00,2,871.75,871.75,871,871.25,19
20191101|2019-05-02 04:30,2,871.25,871.25,870.5,870.75,70
20191101|2019-05-02 05:00,2,871,871.5,871,871.5,36
20191101|2019-05-02 05:30,2,871.25,871.25,869.75,870,111
20191101|2019-05-02 06:00,2,870.25,871,869.75,871,46
20191101|2019-05-02 06:30,2,870.25,871.75,870.25,871.75,68
20191101|2019-05-02 07:00,2,872,872.75,871.5,872.5,313
20191101|2019-05-02 07:30,2,872.75,872.75,870,870.5,502
20191101|2019-05-02 08:30,2,870.75,870.75,865.5,867.25,4011
20191101|2019-05-02 09:00,2,867.25,869,867,868,1144
20191101|2019-05-02 09:30,2,868,868,864.25,865.5,1813
20191101|2019-05-02 10:00,2,865.25,866.5,865,865.75,981
20191101|2019-05-02 10:30,2,865.75,866,863.75,864.75,1691
20191101|2019-05-02 11:00,2,864.75,866.5,864.5,866.5,1677
20191101|2019-05-02 11:30,2,866.25,867,865.5,866.5,594
20191101|2019-05-02 12:00,2,866.5,867.5,865.5,867.25,825
20191101|2019-05-02 12:30,2,867.25,868.75,865.75,866.25,1899
20191101|2019-05-02 13:00,2,866,866.25,863.25,863.75,1300
20191101|2019-05-02 19:00,3,865.25,866,865,865.75,176
20191101|2019-05-02 19:30,3,865.5,865.5,865,865,40
20191101|2019-05-02 20:00,3,865,865.25,865,865,24
20191101|2019-05-02 20:30,3,865,865,864.75,864.75,4
20191101|2019-05-02 21:00,3,864.75,864.75,864.75,864.75,12
20191101|2019-05-02 21:30,3,864.75,864.75,864.5,864.5,32
20191101|2019-05-02 22:00,3,864.75,865,864.5,865,35
20191101|2019-05-02 22:30,3,865,865.25,865,865,10
20191101|2019-05-02 23:00,3,865,865,865,865,5
20191101|2019-05-02 23:30,3,864.75,864.75,864.75,864.75,6
20191101|2019-05-03 00:00,3,864.75,864.75,864.25,864.25,21
20191101|2019-05-03 00:30,3,864.5,864.5,864.5,864.5,1
20191101|2019-05-03 01:00,3,864.5,865,864.5,865,11
20191101|2019-05-03 01:30,3,865,865.75,865,865.75,70
20191101|2019-05-03 02:00,3,865.75,865.75,865.25,865.75,21
20191101|2019-05-03 02:30,3,865.5,866.25,865.5,866.25,8
20191101|2019-05-03 03:00,3,866,866.25,865.75,866.25,56
20191101|2019-05-03 03:30,3,866,866.25,866,866,78
20191101|2019-05-03 04:00,3,866.25,866.25,866,866,20
20191101|2019-05-03 04:30,3,866.25,866.5,866,866.25,55
20191101|2019-05-03 05:00,3,866.25,867.5,866.25,867.25,31
20191101|2019-05-03 05:30,3,867,867.75,866.75,867.25,73
20191101|2019-05-03 06:00,3,867.25,868,867,867.75,132
20191101|2019-05-03 06:30,3,867.5,867.75,866.25,866.5,172
20191101|2019-05-03 07:00,3,866.75,867,865.5,866.25,360
20191101|2019-05-03 07:30,3,866.5,868,866.25,866.75,80
20191101|2019-05-03 08:30,3,866.75,867.5,863.25,863.75,1979
20191101|2019-05-03 09:00,3,863.75,869.25,863.5,868.25,1932
20191101|2019-05-03 09:30,3,868,868.5,865.25,865.5,1334
20191101|2019-05-03 10:00,3,865.5,867.25,864.5,867,829
20191101|2019-05-03 10:30,3,867,867,865,866,828
20191101|2019-05-03 11:00,3,866,866.5,864.25,864.5,832
20191101|2019-05-03 11:30,3,864.5,866.75,863.75,866.75,950
20191101|2019-05-03 12:00,3,866.75,866.75,864.75,865,706
20191101|2019-05-03 12:30,3,865,865.5,863.5,863.5,935
20191101|2019-05-03 13:00,3,863.5,865.25,862.5,863,1384
20191101|2019-05-05 19:00,6,850.5,854.75,846,850,3067
20191101|2019-05-05 19:30,6,850,851,846.25,846.5,564
20191101|2019-05-05 20:00,6,846,849.25,845.75,847.5,855
20191101|2019-05-05 20:30,6,847.25,849.25,846,848.25,611
20191101|2019-05-05 21:00,6,848.5,849.75,848.25,849.75,108
20191101|2019-05-05 21:30,6,850,851,849.75,850,309
20191101|2019-05-05 22:00,6,850.25,850.25,848.5,848.75,180
20191101|2019-05-05 22:30,6,848.5,848.75,848,848.5,109
20191101|2019-05-05 23:00,6,848.75,848.75,848.75,848.75,44
20191101|2019-05-05 23:30,6,849,849.75,849,849.5,526
20191101|2019-05-06 00:00,6,849.5,849.5,848,848,512
20191101|2019-05-06 00:30,6,848,848,847,847.75,491
20191101|2019-05-06 01:00,6,847.75,848.25,847.5,847.5,853
20191101|2019-05-06 01:30,6,847.75,848.75,847.75,848,571
20191101|2019-05-06 02:00,6,848.25,849,847.5,848.5,574
20191101|2019-05-06 02:30,6,848.25,848.25,847.5,847.5,347
20191101|2019-05-06 03:00,6,847.75,848.25,847.5,848.25,50
20191101|2019-05-06 03:30,6,848,848.5,848,848,267
20191101|2019-05-06 04:00,6,848,848,847.5,847.75,140
20191101|2019-05-06 04:30,6,848,848.25,847.25,847.5,422
20191101|2019-05-06 05:00,6,847.75,847.75,845.75,845.75,689
20191101|2019-05-06 05:30,6,846,846.25,845.5,845.75,437
20191101|2019-05-06 06:00,6,846,846,845,845.5,372
20191101|2019-05-06 06:30,6,845.25,846.5,844,844.25,1050
20191101|2019-05-06 07:00,6,844,844,840.75,841,816
20191101|2019-05-06 07:30,6,841,841.5,839.75,839.75,924
20191101|2019-05-06 08:30,6,839.75,848,839.75,846.25,10609
20191101|2019-05-06 09:00,6,846.25,849.5,845.25,847.75,2506
20191101|2019-05-06 09:30,6,847.75,852.75,846.5,852,3222
20191101|2019-05-06 10:00,6,851.75,854,849.25,853.5,2167
20191101|2019-05-06 10:30,6,853.5,855.75,852,855.75,1506
20191101|2019-05-06 11:00,6,855.5,855.5,851.5,852,1272
20191101|2019-05-06 11:30,6,851.75,852,850,850.75,889
20191101|2019-05-06 12:00,6,850.75,851.75,850,851.5,740
20191101|2019-05-06 12:30,6,851.5,852.25,848.75,851.75,1250
20191101|2019-05-06 13:00,6,852,854,851,854,1906
20191101|2019-05-06 19:00,7,851.75,854.5,851.25,853.5,522
20191101|2019-05-06 19:30,7,853.25,854,853.25,854,95
20191101|2019-05-06 20:00,7,853.75,854,852.5,852.75,157
20191101|2019-05-06 20:30,7,852.75,852.75,850.25,851.5,260
20191101|2019-05-06 21:00,7,851.5,852,850.5,851.25,94
20191101|2019-05-06 21:30,7,851.5,853,851.5,852.75,144
20191101|2019-05-06 22:00,7,853,853,852.25,852.25,62
20191101|2019-05-06 22:30,7,851.5,851.75,851.5,851.5,10
20191101|2019-05-06 23:00,7,851.75,852.75,851.75,852.75,73
20191101|2019-05-06 23:30,7,852.5,852.5,852.25,852.25,7
20191101|2019-05-07 00:00,7,852.5,852.5,852.5,852.5,4
20191101|2019-05-07 00:30,7,852.75,852.75,852.75,852.75,12
20191101|2019-05-07 01:00,7,852.5,854.5,851.5,853.5,455
20191101|2019-05-07 01:30,7,854,854.5,853.75,854,91
20191101|2019-05-07 02:00,7,853.5,855.75,853.5,855.75,277
20191101|2019-05-07 02:30,7,855.5,855.75,854.5,854.75,188
20191101|2019-05-07 03:00,7,854.25,854.25,853.5,853.75,40
20191101|2019-05-07 03:30,7,854,854,852.25,852.5,74
20191101|2019-05-07 04:00,7,852.5,852.5,851.5,852.25,80
20191101|2019-05-07 04:30,7,852.25,852.25,850.5,851.75,205
20191101|2019-05-07 05:00,7,851.5,851.5,851.25,851.5,9
20191101|2019-05-07 05:30,7,851.75,851.75,850.5,850.75,79
20191101|2019-05-07 06:00,7,851,853,851,853,55
20191101|2019-05-07 06:30,7,853,854.75,852.25,853.75,595
20191101|2019-05-07 07:00,7,853.5,854,850,851,166
20191101|2019-05-07 07:30,7,850.5,850.75,850,850.5,25
20191101|2019-05-07 08:30,7,851.25,856.75,851.25,853.5,4298
20191101|2019-05-07 09:00,7,853.75,858,853.75,857.75,2030
20191101|2019-05-07 09:30,7,857.5,858,855.75,856.25,1253
20191101|2019-05-07 10:00,7,856.25,856.25,853.75,854,1147
20191101|2019-05-07 10:30,7,853.75,855.75,853.75,854,595
20191101|2019-05-07 11:00,7,853.75,855.25,853.75,855.25,296
20191101|2019-05-07 11:30,7,855.5,855.5,854,855,599
20191101|2019-05-07 12:00,7,855,856.5,854.75,855.25,572
20191101|2019-05-07 12:30,7,855.25,855.5,853.5,853.5,710
20191101|2019-05-07 13:00,7,853.5,854,852.25,853.25,1060
20191101|2019-05-07 19:00,8,853,854,852.75,854,110
20191101|2019-05-07 19:30,8,854,854.25,854,854.25,7
20191101|2019-05-07 20:00,8,854.25,854.5,854.25,854.5,17
20191101|2019-05-07 20:30,8,854.5,854.5,854,854.5,67
20191101|2019-05-07 21:00,8,854.5,854.75,854.5,854.75,27
20191101|2019-05-07 21:30,8,855,855.5,855,855.25,26
20191101|2019-05-07 22:00,8,855,855.25,855,855,11
20191101|2019-05-07 22:30,8,855.25,855.5,855.25,855.5,2
20191101|2019-05-07 23:00,8,855.5,855.5,855.5,855.5,3
20191101|2019-05-07 23:30,8,855.5,855.5,855.5,855.5,11
20191101|2019-05-08 00:00,8,855.5,855.5,855.25,855.25,45
20191101|2019-05-08 00:30,8,855.5,856.25,855.5,855.75,85
20191101|2019-05-08 01:00,8,856,856,855.75,856,21
20191101|2019-05-08 01:30,8,856,856.5,855.25,856,46
20191101|2019-05-08 02:00,8,855.75,856.25,855.25,855.5,11
20191101|2019-05-08 02:30,8,855.75,855.75,855.5,855.75,31
20191101|2019-05-08 03:00,8,855.75,856.5,855.75,856.25,58
20191101|2019-05-08 03:30,8,856.5,856.75,856,856,117
20191101|2019-05-08 04:00,8,855.75,856.25,855.75,856,112
20191101|2019-05-08 04:30,8,856.25,856.25,856,856,128
20191101|2019-05-08 05:00,8,855.75,855.75,855.25,855.5,50
20191101|2019-05-08 05:30,8,855.25,855.5,855,855.5,44
20191101|2019-05-08 06:00,8,855.5,855.75,855.25,855.25,232
20191101|2019-05-08 06:30,8,855,856,854,854.25,312
20191101|2019-05-08 07:00,8,854,854.5,853.25,854.25,254
20191101|2019-05-08 07:30,8,854.25,854.5,853.5,853.75,45
20191101|2019-05-08 08:30,8,854,856.25,849.5,850,3237
20191101|2019-05-08 09:00,8,850,850.5,847.75,848.25,1460
20191101|2019-05-08 09:30,8,848.25,856.5,847.75,856.5,1487
20191101|2019-05-08 10:00,8,856.25,856.25,850.75,851,1364
20191101|2019-05-08 10:30,8,851.25,852.25,850,851.25,1222
20191101|2019-05-08 11:00,8,851,852,850.75,851,598
20191101|2019-05-08 11:30,8,851,851.25,849.5,850.25,551
20191101|2019-05-08 12:00,8,850,853,849.75,852,973
20191101|2019-05-08 12:30,8,852,852.5,851.25,852,964
20191101|2019-05-08 13:00,8,852,852,848,848.25,1463
20191101|2019-05-08 19:00,9,849,849.75,846.5,848,522
20191101|2019-05-08 19:30,9,847.5,847.5,844.25,844.75,380
20191101|2019-05-08 20:00,9,844.75,846.25,843.75,844,269
20191101|2019-05-08 20:30,9,844,847.75,844,847.5,169
20191101|2019-05-08 21:00,9,847.5,848,847.25,847.25,80
20191101|2019-05-08 21:30,9,847.25,847.25,846.5,846.5,7
20191101|2019-05-08 22:00,9,846.25,847,846.25,846.5,20
20191101|2019-05-08 22:30,9,847,847,846.75,846.75,5
20191101|2019-05-08 23:00,9,847,847.25,847,847,20
20191101|2019-05-08 23:30,9,847,847,846.75,846.75,24
20191101|2019-05-09 00:00,9,846.5,846.5,846.5,846.5,8
20191101|2019-05-09 00:30,9,846,846,844.25,844.25,108
20191101|2019-05-09 01:00,9,844.5,845.5,844,845,127
20191101|2019-05-09 01:30,9,844.75,847.25,844.25,846.25,81
20191101|2019-05-09 02:00,9,847,847,846.25,846.5,45
20191101|2019-05-09 02:30,9,846.5,846.5,845.5,845.5,17
20191101|2019-05-09 03:00,9,845.5,845.75,845.25,845.75,25
20191101|2019-05-09 03:30,9,846,846,845.5,846,15
20191101|2019-05-09 04:00,9,846.25,846.5,846,846.5,13
20191101|2019-05-09 04:30,9,846.5,847,846.5,846.75,60
20191101|2019-05-09 05:00,9,846.75,847,846.5,846.75,23
20191101|2019-05-09 05:30,9,846.75,846.75,846,846,11
20191101|2019-05-09 06:00,9,846.25,846.5,845.75,845.75,52
20191101|2019-05-09 06:30,9,846,846.25,844.5,844.75,118
20191101|2019-05-09 07:00,9,844.5,844.5,842.25,843,251
20191101|2019-05-09 07:30,9,843.25,843.25,841.5,842.25,184
20191101|2019-05-09 08:30,9,843,843.25,837.75,840.5,4092
20191101|2019-05-09 09:00,9,840.25,840.25,832.25,834.75,4424
20191101|2019-05-09 09:30,9,834.75,837.25,834,835.25,2742
20191101|2019-05-09 10:00,9,835.25,835.25,830.75,831.25,2790
20191101|2019-05-09 10:30,9,831.75,833.75,830,831.75,3995
20191101|2019-05-09 11:00,9,831.75,835,830.25,833.75,2267
20191101|2019-05-09 11:30,9,834,840.25,833.25,838,2964
20191101|2019-05-09 12:00,9,837.75,839.25,836.25,837.25,910
20191101|2019-05-09 12:30,9,837.25,839.75,836.5,839,820
20191101|2019-05-09 13:00,9,838.75,838.75,833.5,834.5,1470
20191101|2019-05-09 19:00,10,835.75,840,835.75,838.5,587
20191101|2019-05-09 19:30,10,838.25,840.5,838.25,840.25,99
20191101|2019-05-09 20:00,10,840.5,841.5,839.75,839.75,128
20191101|2019-05-09 20:30,10,839.75,841,839.5,840.75,77
20191101|2019-05-09 21:00,10,840.5,840.75,840,840,26
20191101|2019-05-09 21:30,10,840,840.5,839.75,839.75,13
20191101|2019-05-09 22:00,10,839.25,839.25,837,837.75,243
20191101|2019-05-09 22:30,10,838,838,836.25,837,127
20191101|2019-05-09 23:00,10,836.75,837,834.25,834.75,329
20191101|2019-05-09 23:30,10,834.75,836.25,834.75,835.75,81
20191101|2019-05-10 00:00,10,835.5,835.75,834.75,835.75,11
20191101|2019-05-10 00:30,10,835.75,837,835.75,836.5,34
20191101|2019-05-10 01:00,10,836.75,838,835.75,838,102
20191101|2019-05-10 01:30,10,837.75,838.75,837.5,838.75,65
20191101|2019-05-10 02:00,10,838.25,838.75,837.75,838.5,56
20191101|2019-05-10 02:30,10,838,838.5,837.5,837.5,71
20191101|2019-05-10 03:00,10,837.25,838.25,837,838.25,25
20191101|2019-05-10 03:30,10,838.5,838.5,837.75,837.75,30
20191101|2019-05-10 04:00,10,837.75,837.75,836.75,837.75,102
20191101|2019-05-10 04:30,10,838,838,837.25,838,106
20191101|2019-05-10 05:00,10,837.5,837.5,837.5,837.5,12
20191101|2019-05-10 05:30,10,837.5,838.75,836,836.5,113
20191101|2019-05-10 06:00,10,837,837,835.25,835.25,127
20191101|2019-05-10 06:30,10,835.5,836.5,835,835,210
20191101|2019-05-10 07:00,10,835,835.5,831.75,832.25,732
20191101|2019-05-10 07:30,10,832.5,833.5,832.25,833.25,219
20191101|2019-05-10 08:30,10,834,838,833.5,837.25,1965
20191101|2019-05-10 09:00,10,837,838.75,835.75,837.25,1439
20191101|2019-05-10 09:30,10,837.25,837.75,834,835.75,1519
20191101|2019-05-10 10:00,10,835.75,835.75,833.5,834.25,1104
20191101|2019-05-10 10:30,10,834.25,837.5,832.5,835.5,1603
20191101|2019-05-10 11:00,10,832.5,836.25,830,836.25,2896
20191101|2019-05-10 11:30,10,836.25,838.75,835,836,1977
20191101|2019-05-10 12:00,10,836,836.25,833.25,834.75,1397
20191101|2019-05-10 12:30,10,834.75,835.75,833,835,896
20191101|2019-05-10 13:00,10,834.75,835,832,832.25,1460
20191101|2019-05-12 19:00,13,828.5,831.25,827.25,830.25,492
20191101|2019-05-12 19:30,13,830.5,830.5,828.5,828.75,172
20191101|2019-05-12 20:00,13,828.5,829,827.25,827.25,183
20191101|2019-05-12 20:30,13,827,827,823.75,824.5,596
20191101|2019-05-12 21:00,13,824.75,825.5,824.25,824.75,93
20191101|2019-05-12 21:30,13,825,826,825,825.75,63
20191101|2019-05-12 22:00,13,826,826.25,825.5,825.75,92
20191101|2019-05-12 22:30,13,825.75,826.75,825.75,826,23
20191101|2019-05-12 23:00,13,826,826.25,826,826.25,3
20191101|2019-05-12 23:30,13,826.5,826.75,826.25,826.75,21
20191101|2019-05-13 00:00,13,826.5,827.25,826.25,827,72
20191101|2019-05-13 00:30,13,826.75,826.75,826.25,826.75,44
20191101|2019-05-13 01:00,13,826.75,827.75,826.25,827.25,32
20191101|2019-05-13 01:30,13,827.25,827.5,827.25,827.5,9
20191101|2019-05-13 02:00,13,827,827,824.25,824.25,88
20191101|2019-05-13 02:30,13,824.5,824.5,823.75,823.75,137
20191101|2019-05-13 03:00,13,824,825.25,824,825.25,218
20191101|2019-05-13 03:30,13,825.5,826.25,825,825.5,170
20191101|2019-05-13 04:00,13,825.25,825.75,825,825.75,206
20191101|2019-05-13 04:30,13,826,827.25,826,827.25,36
20191101|2019-05-13 05:00,13,827,827,827,827,2
20191101|2019-05-13 05:30,13,827,827.25,826.25,826.5,140
20191101|2019-05-13 06:00,13,826.25,826.5,824.75,825,263
20191101|2019-05-13 06:30,13,825,825.25,824.5,825,127
20191101|2019-05-13 07:00,13,825.25,825.25,820,820.25,920
20191101|2019-05-13 07:30,13,820.5,821,817,818.5,1004
20191101|2019-05-13 08:30,13,817,821,815.5,816.25,3939
20191101|2019-05-13 09:00,13,816,819.5,816,817.5,1156
20191101|2019-05-13 09:30,13,817.5,820.75,817,818.75,1238
20191101|2019-05-13 10:00,13,818.75,818.75,817.25,818.5,795
20191101|2019-05-13 10:30,13,818.5,822.75,818.25,822.25,1586
20191101|2019-05-13 11:00,13,822.5,826,822,824.5,1363
20191101|2019-05-13 11:30,13,824.5,824.75,822.5,823.5,823
20191101|2019-05-13 12:00,13,823.5,825.5,822.5,824.75,1047
20191101|2019-05-13 12:30,13,825,830.25,824.75,830.25,1523
20191101|2019-05-13 13:00,13,830.25,830.5,826.75,828.25,2224
20191101|2019-05-13 19:00,14,831.25,846,830.25,839.75,1611
20191101|2019-05-13 19:30,14,839.75,843.25,839,843.25,299
20191101|2019-05-13 20:00,14,842.75,842.75,839.25,839.25,335
20191101|2019-05-13 20:30,14,839.25,840.5,839.25,840.5,91
20191101|2019-05-13 21:00,14,840.5,840.75,839.75,840.75,129
20191101|2019-05-13 21:30,14,841,841.5,840,840.5,129
20191101|2019-05-13 22:00,14,840.25,841.5,840.25,841.5,112
20191101|2019-05-13 22:30,14,841.5,841.75,841,841.25,13
20191101|2019-05-13 23:00,14,841,841.5,841,841.5,21
20191101|2019-05-13 23:30,14,841,841,840,840,73
20191101|2019-05-14 00:00,14,840,840,839.25,839.25,143
20191101|2019-05-14 00:30,14,840,840.75,839.75,840.25,832
20191101|2019-05-14 01:00,14,840.5,840.75,840.5,840.5,401
20191101|2019-05-14 01:30,14,840.75,841.25,840.25,840.75,214
20191101|2019-05-14 02:00,14,841,841.5,841,841.25,47
20191101|2019-05-14 02:30,14,841.5,842.25,841.5,841.75,151
20191101|2019-05-14 03:00,14,841.75,842.25,841.25,842.25,156
20191101|2019-05-14 03:30,14,841.75,841.75,841,841.25,100
20191101|2019-05-14 04:00,14,841,841,840.75,840.75,55
20191101|2019-05-14 04:30,14,841,841.5,840.75,841.25,292
20191101|2019-05-14 05:00,14,841.25,842,841.25,842,219
20191101|2019-05-14 05:30,14,842,843.5,841.75,842.75,361
20191101|2019-05-14 06:00,14,843,843.5,842.25,843,505
20191101|2019-05-14 06:30,14,843,843.75,842.25,843.25,465
20191101|2019-05-14 07:00,14,843.5,843.5,842,842.75,624
20191101|2019-05-14 07:30,14,843,844.25,842.75,843,335
20191101|2019-05-14 08:30,14,842.75,850,842,847.5,8261
20191101|2019-05-14 09:00,14,847.5,851.75,847.5,850.5,3961
20191101|2019-05-14 09:30,14,850.75,853.75,850.75,853.25,3438
20191101|2019-05-14 10:00,14,853.5,862.5,853.5,859.75,6164
20191101|2019-05-14 10:30,14,859.75,861.75,853.75,854.75,2269
20191101|2019-05-14 11:00,14,854.75,855,850.25,851.5,1792
20191101|2019-05-14 11:30,14,851.5,854.75,851.25,854.5,1674
20191101|2019-05-14 12:00,14,854.5,857,854.25,855.75,1438
20191101|2019-05-14 12:30,14,856,856.75,853.5,854.5,762
20191101|2019-05-14 13:00,14,854.75,857.25,854,854.5,1430
20191101|2019-05-14 19:00,15,856.75,858,853.25,853.5,388
20191101|2019-05-14 19:30,15,853.25,853.5,852,852.75,117
20191101|2019-05-14 20:00,15,853.25,857,853.25,856.25,120
20191101|2019-05-14 20:30,15,855.5,855.5,854.75,854.75,8
20191101|2019-05-14 21:00,15,854.5,855,854.5,854.75,8
20191101|2019-05-14 21:30,15,854.5,854.5,853.5,853.75,17
20191101|2019-05-14 22:00,15,854,855,854,855,7
20191101|2019-05-14 22:30,15,855,855.25,854.75,854.75,18
20191101|2019-05-14 23:00,15,855.25,855.25,855.25,855.25,2
20191101|2019-05-14 23:30,15,855.25,855.25,855,855,30
20191101|2019-05-15 00:00,15,855.25,857,855.25,857,33
20191101|2019-05-15 00:30,15,856,858,855.75,857.75,401
20191101|2019-05-15 01:00,15,857.5,857.5,857.25,857.5,25
20191101|2019-05-15 01:30,15,857.25,857.25,856.75,857,5
20191101|2019-05-15 02:00,15,857.75,859.25,857.5,859.25,61
20191101|2019-05-15 02:30,15,859.25,860,859.25,859.75,198
20191101|2019-05-15 03:00,15,859.75,861,859.75,861,75
20191101|2019-05-15 03:30,15,861.5,861.75,860.5,860.75,157
20191101|2019-05-15 04:00,15,860.25,861.75,860,861.5,209
20191101|2019-05-15 04:30,15,861.75,863.5,861.75,862.75,173
20191101|2019-05-15 05:00,15,862.75,867.25,862.75,866.75,425
20191101|2019-05-15 05:30,15,866.75,868.5,866.5,867.25,494
20191101|2019-05-15 06:00,15,867.5,869.75,867,869.25,1101
20191101|2019-05-15 06:30,15,869.25,870.25,866.75,868.25,385
20191101|2019-05-15 07:00,15,868,869,864,864.75,299
20191101|2019-05-15 07:30,15,865,866.25,864.75,865.25,254
20191101|2019-05-15 08:30,15,863,871.5,860,862.5,5386
20191101|2019-05-15 09:00,15,863,869.25,862.5,867.75,1596
20191101|2019-05-15 09:30,15,868,868.5,862,862.75,1716
20191101|2019-05-15 10:00,15,862.75,864.5,860.25,864.5,1898
20191101|2019-05-15 10:30,15,864.5,864.5,861.75,863.75,647
20191101|2019-05-15 11:00,15,863.5,865.75,861,862,1022
20191101|2019-05-15 11:30,15,862,862.25,858.5,859.75,1328
20191101|2019-05-15 12:00,15,859.5,861,858.5,859,1560
20191101|2019-05-15 12:30,15,859,862,858.75,860.25,1081
20191101|2019-05-15 13:00,15,860.25,860.5,858.75,859.25,1113
20191101|2019-05-15 19:00,16,859,861,857.75,861,241
20191101|2019-05-15 19:30,16,861.25,862.5,860.5,860.75,148
20191101|2019-05-15 20:00,16,860.5,860.5,859.75,860.5,153
20191101|2019-05-15 20:30,16,860.25,861.5,859.5,861.25,17
20191101|2019-05-15 21:00,16,861.5,861.75,861.5,861.5,9
20191101|2019-05-15 21:30,16,862,862,861.5,861.5,12
20191101|2019-05-15 22:00,16,861.25,861.75,860.25,861.75,53
20191101|2019-05-15 22:30,16,861.75,861.75,861.75,861.75,11
20191101|2019-05-15 23:00,16,861.75,861.75,861.75,861.75,1
20191101|2019-05-15 23:30,16,861.75,863,861.75,862.75,488
20191101|2019-05-16 00:00,16,862.5,863.25,862.5,863.25,124
20191101|2019-05-16 00:30,16,863.25,864.5,863,864,146
20191101|2019-05-16 01:00,16,864,864,863.25,863.25,189
20191101|2019-05-16 01:30,16,863.75,863.75,863,863,466
20191101|2019-05-16 02:00,16,863,863.5,862.25,863,353
20191101|2019-05-16 02:30,16,863.25,863.75,863,863.5,144
20191101|2019-05-16 03:00,16,862.75,863.5,862.75,863.5,21
20191101|2019-05-16 03:30,16,863.25,864.5,863.25,864.25,49
20191101|2019-05-16 04:00,16,863.75,864,863.75,863.75,10
20191101|2019-05-16 04:30,16,864.75,865.75,864.75,865.5,37
20191101|2019-05-16 05:00,16,865.5,866.75,865.5,866.25,54
20191101|2019-05-16 05:30,16,866,866,865.5,865.5,11
20191101|2019-05-16 06:00,16,866,867.25,866,866.75,61
20191101|2019-05-16 06:30,16,866.5,866.75,865.5,866,107
20191101|2019-05-16 07:00,16,866,866.25,863.25,863.25,283
20191101|2019-05-16 07:30,16,863.5,866,863.5,865.25,117
20191101|2019-05-16 08:30,16,863.5,869.75,863,866.5,2976
20191101|2019-05-16 09:00,16,866.5,867.75,865,867.25,1511
20191101|2019-05-16 09:30,16,867,867.5,863.75,865.5,1572
20191101|2019-05-16 10:00,16,865.5,866,861.75,862.5,2266
20191101|2019-05-16 10:30,16,862.5,864.25,862,864,918
20191101|2019-05-16 11:00,16,864.25,866.5,864.25,865,1163
20191101|2019-05-16 11:30,16,865,867.25,864,864,1739
20191101|2019-05-16 12:00,16,863.75,865.5,863.25,864.25,644
20191101|2019-05-16 12:30,16,864,864.25,861.25,862.25,1424
20191101|2019-05-16 13:00,16,862,865.75,862,865.5,1850
20191101|2019-05-16 19:00,17,865.25,866,862.75,866,295
20191101|2019-05-16 19:30,17,866.25,866.5,866,866,13
20191101|2019-05-16 20:00,17,866.25,866.25,863.5,864.25,159
20191101|2019-05-16 20:30,17,864.25,866,864.25,865.5,74
20191101|2019-05-16 21:00,17,865.5,866,865.5,865.75,8
20191101|2019-05-16 21:30,17,865.25,865.25,864.75,865,20
20191101|2019-05-16 22:00,17,864.75,864.75,864,864,14
20191101|2019-05-16 22:30,17,863.5,864.25,863.5,864.25,26
20191101|2019-05-16 23:30,17,863.75,864.75,863.75,864.25,13
20191101|2019-05-17 00:00,17,863.5,863.75,863.25,863.25,12
20191101|2019-05-17 00:30,17,862.75,863,862.5,863,31
20191101|2019-05-17 01:00,17,863,863,862.5,862.75,120
20191101|2019-05-17 01:30,17,862.75,863.5,862.5,863.5,195
20191101|2019-05-17 02:00,17,863.25,863.25,862.75,863.25,45
20191101|2019-05-17 02:30,17,863,864.25,863,864.25,97
20191101|2019-05-17 03:00,17,864,864.25,863.75,863.75,228
20191101|2019-05-17 03:30,17,863.75,864.25,863.5,863.75,42
20191101|2019-05-17 04:00,17,863.75,863.75,862,862,45
20191101|2019-05-17 04:30,17,862,862.25,860.75,861.75,105
20191101|2019-05-17 05:00,17,861.75,862,861.25,862,261
20191101|2019-05-17 05:30,17,862,862,861,861,135
20191101|2019-05-17 06:00,17,860.75,861,860.25,860.75,197
20191101|2019-05-17 06:30,17,860.5,861.75,860.25,861.25,137
20191101|2019-05-17 07:00,17,861,861.25,860.5,860.5,324
20191101|2019-05-17 07:30,17,860.5,861.5,860.5,861,139
20191101|2019-05-17 08:30,17,860.25,861.25,851.25,852.75,3695
20191101|2019-05-17 09:00,17,852.75,858.25,852.75,857.75,1525
20191101|2019-05-17 09:30,17,858,858,853.25,855.75,1501
20191101|2019-05-17 10:00,17,856,856.5,854,854.75,1514
20191101|2019-05-17 10:30,17,854.75,855,851.5,852.75,1086
20191101|2019-05-17 11:00,17,852.75,855,851.5,853.75,1763
20191101|2019-05-17 11:30,17,853.5,857,853.25,856.5,749
20191101|2019-05-17 12:00,17,856.75,856.75,853.25,853.75,442
20191101|2019-05-17 12:30,17,853.5,853.5,847.75,849.25,1650
20191101|2019-05-17 13:00,17,849.5,851,846,846.5,1674
20191101|2019-05-19 19:00,20,853.5,854.75,850.25,854.75,952
20191101|2019-05-19 19:30,20,854.5,855,853.5,855,109
20191101|2019-05-19 20:00,20,854.75,856,854.5,854.75,86
20191101|2019-05-19 20:30,20,855,858,854.75,857.75,477
20191101|2019-05-19 21:00,20,857.75,858.25,857.25,857.5,87
20191101|2019-05-19 21:30,20,857.75,858.25,857,857.25,94
20191101|2019-05-19 22:00,20,857.25,857.5,856.25,856.25,43
20191101|2019-05-19 23:00,20,856.25,856.75,855.75,856.75,47
20191101|2019-05-19 23:30,20,856.5,856.5,856.25,856.5,10
20191101|2019-05-20 00:00,20,856.5,856.75,856.5,856.75,24
20191101|2019-05-20 00:30,20,856.5,856.5,856.25,856.25,19
20191101|2019-05-20 01:00,20,856.5,856.5,854.75,854.75,80
20191101|2019-05-20 01:30,20,854.5,855.25,854.5,855.25,7
20191101|2019-05-20 02:00,20,855.5,855.5,855,855.5,7
20191101|2019-05-20 02:30,20,855.5,856,855.25,856,58
20191101|2019-05-20 03:00,20,855.75,856.75,855.75,856.25,16
20191101|2019-05-20 03:30,20,855.75,855.75,855,855,10
20191101|2019-05-20 04:00,20,855.25,855.5,854.75,855.25,11
20191101|2019-05-20 04:30,20,854.25,854.75,854,854.75,14
20191101|2019-05-20 05:00,20,855,855.5,854.5,855.5,39
20191101|2019-05-20 05:30,20,856,857.75,856,857.25,181
20191101|2019-05-20 06:00,20,856.75,857.25,856.25,856.5,49
20191101|2019-05-20 06:30,20,856,857.25,855.5,857.25,146
20191101|2019-05-20 07:00,20,857,860.75,857,858.75,466
20191101|2019-05-20 07:30,20,858.75,860,858,858.75,109
20191101|2019-05-20 08:30,20,859.25,862.5,856.5,861,2641
20191101|2019-05-20 09:00,20,861,864,860.25,862,2162
20191101|2019-05-20 09:30,20,862,862.5,858,859,1318
20191101|2019-05-20 10:00,20,858.75,858.75,856,856.5,1258
20191101|2019-05-20 10:30,20,856.5,859,856.5,857.25,1007
20191101|2019-05-20 11:00,20,857.25,859,856.75,858.5,971
20191101|2019-05-20 11:30,20,858.5,860,858.25,858.75,1103
20191101|2019-05-20 12:00,20,859.25,860.25,858,860,611
20191101|2019-05-20 12:30,20,859.75,860,856.5,856.75,708
20191101|2019-05-20 13:00,20,856.75,858.5,856.75,857.25,1108
20191101|2019-05-20 19:00,21,868.75,868.75,862.5,863.75,1502
20191101|2019-05-20 19:30,21,864.25,865,863.5,863.5,78
20191101|2019-05-20 20:00,21,863.75,864.25,863.5,864.25,80
20191101|2019-05-20 20:30,21,864,865.25,864,865,261
20191101|2019-05-20 21:00,21,865,865,864,864.25,32
20191101|2019-05-20 21:30,21,864.25,864.5,863.75,864,81
20191101|2019-05-20 22:00,21,864,864,863.25,863.25,45
20191101|2019-05-20 22:30,21,863.25,863.25,863,863.25,13
20191101|2019-05-20 23:00,21,863,863,861.75,862.25,85
20191101|2019-05-20 23:30,21,862,863.25,862,863.25,5
20191101|2019-05-21 00:00,21,863.75,863.75,863.5,863.5,8
20191101|2019-05-21 00:30,21,863.75,863.75,863.75,863.75,4
20191101|2019-05-21 01:00,21,863.5,863.75,863,863.25,20
20191101|2019-05-21 01:30,21,863.25,863.75,863.25,863.75,14
20191101|2019-05-21 02:00,21,863.75,864.25,863,863,26
20191101|2019-05-21 02:30,21,863.5,864,863.25,863.25,22
20191101|2019-05-21 03:00,21,863.25,863.5,862.75,863.25,89
20191101|2019-05-21 03:30,21,863.25,863.25,863,863,78
20191101|2019-05-21 04:00,21,863,863.25,862.75,862.75,6
20191101|2019-05-21 04:30,21,863.5,864.25,863,864.25,8
20191101|2019-05-21 05:00,21,864,864.5,864,864.5,14
20191101|2019-05-21 05:30,21,864.5,867,864.5,866.25,55
20191101|2019-05-21 06:00,21,865.75,866.25,864.75,865,49
20191101|2019-05-21 06:30,21,865,865.25,864.25,864.75,73
20191101|2019-05-21 07:00,21,865,865.75,864.25,864.5,135
20191101|2019-05-21 07:30,21,864.5,866,864.5,865.5,190
20191101|2019-05-21 08:30,21,865,867,860.5,863.75,2793
20191101|2019-05-21 09:00,21,863.75,870.75,863.25,870.25,2841
20191101|2019-05-21 09:30,21,870.25,872.25,869.5,870,3065
20191101|2019-05-21 10:00,21,870.25,871,866.75,867.25,2575
20191101|2019-05-21 10:30,21,867.25,867.25,860.75,863.5,2320
20191101|2019-05-21 11:00,21,863.5,865.25,861.25,864.25,1580
20191101|2019-05-21 11:30,21,864,866.75,863.75,864,1479
20191101|2019-05-21 12:00,21,864,864,845.5,852.75,6899
20191101|2019-05-21 12:30,21,852.25,857.75,849.25,849.75,2829
20191101|2019-05-21 13:00,21,849.5,852.75,847.25,847.5,3390
20191101|2019-05-21 19:00,22,845.5,852.25,845.5,850.75,1798
20191101|2019-05-21 19:30,22,851.25,851.25,850.25,851.25,134
20191101|2019-05-21 20:00,22,851.5,855.5,851.5,855.5,211
20191101|2019-05-21 20:30,22,855.5,856,854.25,854.25,207
20191101|2019-05-21 21:00,22,854.25,854.75,853,853.5,90
20191101|2019-05-21 21:30,22,853.25,854.25,853,854.25,64
20191101|2019-05-21 22:00,22,854,856.5,853.75,856.5,120
20191101|2019-05-21 22:30,22,856.5,856.5,855.5,855.75,25
20191101|2019-05-21 23:00,22,855.25,855.25,853.75,854.75,149
20191101|2019-05-21 23:30,22,854.25,855,854.25,855,4
20191101|2019-05-22 00:00,22,854,854,852.75,853.5,106
20191101|2019-05-22 00:30,22,854,854,852.75,853.25,37
20191101|2019-05-22 01:00,22,853,853,851.5,851.75,58
20191101|2019-05-22 01:30,22,851.75,852.25,851,851,53
20191101|2019-05-22 02:00,22,850.75,850.75,849.25,849.75,121
20191101|2019-05-22 02:30,22,849.75,849.75,848,848.75,720
20191101|2019-05-22 03:00,22,848.75,848.75,848.25,848.75,66
20191101|2019-05-22 03:30,22,849,849.25,848.75,848.75,23
20191101|2019-05-22 04:00,22,848.25,848.25,846.75,846.75,278
20191101|2019-05-22 04:30,22,847.5,849.25,847.5,849.25,107
20191101|2019-05-22 05:00,22,849,851.5,849,851.5,243
20191101|2019-05-22 05:30,22,851.25,851.5,850.5,851,129
20191101|2019-05-22 06:00,22,850.75,850.75,848.25,849.75,70
20191101|2019-05-22 06:30,22,850.75,851.5,849.5,849.5,129
20191101|2019-05-22 07:00,22,849,850.25,847,848.75,483
20191101|2019-05-22 07:30,22,848.75,851.5,848.75,850.75,149
20191101|2019-05-22 08:30,22,850,859.5,850,858.75,3977
20191101|2019-05-22 09:00,22,858.75,859.5,854,854.5,2881
20191101|2019-05-22 09:30,22,854.25,857,853,856.5,1714
20191101|2019-05-22 10:00,22,856.25,857.75,855.5,857.25,881
20191101|2019-05-22 10:30,22,857,860.5,856.75,860,1694
20191101|2019-05-22 11:00,22,860,861.75,858.25,858.5,1326
20191101|2019-05-22 11:30,22,858.5,860.25,856.75,857.75,725
20191101|2019-05-22 12:00,22,858,858.75,852,856.5,1995
20191101|2019-05-22 12:30,22,856.25,856.25,854,854.75,503
20191101|2019-05-22 13:00,22,854.75,856.25,854,856.25,1131
20191101|2019-05-22 19:00,23,855,856.75,855,856,440
20191101|2019-05-22 19:30,23,856.25,856.25,855,856,59
20191101|2019-05-22 20:00,23,855.75,855.75,853,853,203
20191101|2019-05-22 20:30,23,853.25,853.25,852.25,852.25,84
20191101|2019-05-22 21:00,23,852.75,853,852,852.5,68
20191101|2019-05-22 21:30,23,852.25,854,852,853.75,75
20191101|2019-05-22 22:00,23,853.25,853.5,852.75,852.75,51
20191101|2019-05-22 22:30,23,852.75,853.25,852.75,853.25,13
20191101|2019-05-22 23:00,23,852.75,853,852.75,852.75,16
20191101|2019-05-22 23:30,23,852.75,852.75,852.5,852.5,12
20191101|2019-05-23 00:00,23,852.25,852.25,851.25,851.5,69
20191101|2019-05-23 00:30,23,852,852,850.25,850.25,142
20191101|2019-05-23 01:00,23,850.5,850.75,850.5,850.75,30
20191101|2019-05-23 01:30,23,850.75,851.25,850.75,851,14
20191101|2019-05-23 02:00,23,850.75,853,850.25,851.75,219
20191101|2019-05-23 02:30,23,852,854,852,853.25,75
20191101|2019-05-23 03:00,23,853,853.25,852.5,852.5,13
20191101|2019-05-23 03:30,23,852,854.5,852,854.25,47
20191101|2019-05-23 04:00,23,854.25,856,854.25,855.5,65
20191101|2019-05-23 04:30,23,856,856.25,855.25,855.25,38
20191101|2019-05-23 05:00,23,855.25,855.5,854.75,855,60
20191101|2019-05-23 05:30,23,855.25,855.25,853.25,853.25,50
20191101|2019-05-23 06:00,23,853.5,860.5,853.5,857.75,436
20191101|2019-05-23 06:30,23,858,858.25,855.75,855.75,46
20191101|2019-05-23 07:00,23,856,856.25,852.5,852.75,869
20191101|2019-05-23 07:30,23,853.25,853.25,846.75,846.75,1504
20191101|2019-05-23 08:30,23,846,852.75,843.75,851.75,5843
20191101|2019-05-23 09:00,23,852,854.5,850,854.25,1775
20191101|2019-05-23 09:30,23,854.25,854.5,850.25,850.5,1671
20191101|2019-05-23 10:00,23,850.25,851.75,849.25,851.5,1560
20191101|2019-05-23 10:30,23,851.5,859,850.75,853.5,2821
20191101|2019-05-23 11:00,23,853.75,856,849,850.75,3975
20191101|2019-05-23 11:30,23,850.75,853,848,851.5,2669
20191101|2019-05-23 12:00,23,851.25,851.25,849.25,850.25,864
20191101|2019-05-23 12:30,23,850,850,846.25,849,1699
20191101|2019-05-23 13:00,23,849.25,849.5,847,847,1168
20191101|2019-05-23 19:00,24,847.5,850.25,847.25,848.5,344
20191101|2019-05-23 19:30,24,848.5,848.75,847.5,848.75,88
20191101|2019-05-23 20:00,24,848.5,848.5,846.5,847.5,165
20191101|2019-05-23 20:30,24,847.5,848.25,847,847.75,157
20191101|2019-05-23 21:00,24,848.25,848.25,847.5,847.5,4
20191101|2019-05-23 21:30,24,847.75,847.75,847,847,18
20191101|2019-05-23 22:00,24,847.25,847.5,847.25,847.25,49
20191101|2019-05-23 22:30,24,847.25,847.25,847.25,847.25,8
20191101|2019-05-23 23:00,24,847.75,848,847.5,847.75,18
20191101|2019-05-23 23:30,24,847.75,848,847.5,848,10
20191101|2019-05-24 00:00,24,847.75,847.75,847.75,847.75,26
20191101|2019-05-24 00:30,24,847.75,848.25,847.5,847.5,34
20191101|2019-05-24 01:00,24,847.25,847.25,846.5,847.25,31
20191101|2019-05-24 01:30,24,847.25,847.25,847,847,5
20191101|2019-05-24 02:00,24,847.25,848,847.25,847.75,232
20191101|2019-05-24 02:30,24,847.75,848.25,847.75,848.25,187
20191101|2019-05-24 03:00,24,848.5,848.75,848.5,848.75,24
20191101|2019-05-24 03:30,24,848.75,850.5,848.75,850,148
20191101|2019-05-24 04:00,24,850,851.5,850,851,76
20191101|2019-05-24 04:30,24,851,851.5,850.5,851,59
20191101|2019-05-24 05:00,24,851.5,852,850.5,850.5,74
20191101|2019-05-24 05:30,24,850.5,851,850.25,851,9
20191101|2019-05-24 06:00,24,851,853,851,852.5,121
20191101|2019-05-24 06:30,24,852.5,855,851.25,854.75,760
20191101|2019-05-24 07:00,24,854.75,855,853.75,854.25,582
20191101|2019-05-24 07:30,24,854.5,854.75,853,853,203
20191101|2019-05-24 08:30,24,853,856.25,852.5,855.25,3465
20191101|2019-05-24 09:00,24,855.25,858,854.75,856.5,1407
20191101|2019-05-24 09:30,24,856.25,857,853.5,853.75,1421
20191101|2019-05-24 10:00,24,853.5,855.75,853.5,855.25,726
20191101|2019-05-24 10:30,24,855.5,855.75,853.5,854.5,1363
20191101|2019-05-24 11:00,24,854.25,857.5,854,857,1639
20191101|2019-05-24 11:30,24,857,857,854.5,856,1387
20191101|2019-05-24 12:00,24,856,857.5,855.75,857,695
20191101|2019-05-24 12:30,24,857.25,857.25,855.5,856.25,728
20191101|2019-05-24 13:00,24,856.25,857.75,855.25,855.5,2031